| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
30-07-2025 09:15:00 |
691.95 668.65 |
691.95 665.45 |
-36 (-5.38%) |
Pass
Back Test
|
|
|
29-07-2025 15:15:00 |
692.15 693.4 |
693.8 692.15 |
-1.45 (-0.21%) |
Fail
Back Test
|
|
|
28-07-2025 15:15:00 |
683.2 682.3 |
683.3 678.8 |
-45.8 (-6.71%) |
Pass
Back Test
|
|
|
25-07-2025 11:15:00 |
691.35 692.2 |
692.2 690.75 |
8.4 (1.21%) |
Pass
Back Test
|
|
|
17-06-2025 13:15:00 |
677.45 677.3 |
678.4 676.75 |
-11.05 (-1.63%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.7 0.69 % |
29-07-2025 09:15:00 |
682.3 687 |
689.7 680.95 |
| -0.6 -0.09 % |
29-07-2025 10:15:00 |
686.65 686.05 |
687.05 685.75 |
| 1.45 0.21 % |
29-07-2025 11:15:00 |
686.65 688.1 |
688.5 686.65 |
| 0.8 0.12 % |
29-07-2025 12:15:00 |
687.9 688.7 |
689 687.75 |
| -0.9 -0.13 % |
29-07-2025 13:15:00 |
691.35 690.45 |
691.5 690.45 |
| 0.4 0.06 % |
29-07-2025 14:15:00 |
690.75 691.15 |
691.4 690.75 |
| 1.25 0.18 % |
29-07-2025 15:15:00 |
692.15 693.4 |
693.8 692.15 |
| -23.3 -3.37 % |
30-07-2025 09:15:00 |
691.95 668.65 |
691.95 665.45 |
| 1.85 0.28 % |
30-07-2025 10:15:00 |
669 670.85 |
670.95 667.05 |
| -1.85 -0.28 % |
30-07-2025 11:15:00 |
670.85 669 |
672.5 668.85 |
| 0.5 0.07 % |
30-07-2025 12:15:00 |
669 669.5 |
669.7 668.7 |
| 0.25 0.04 % |
30-07-2025 13:15:00 |
669.35 669.6 |
669.85 669.15 |
| -0.4 -0.06 % |
30-07-2025 14:15:00 |
669.25 668.85 |
669.55 668.55 |
| -1.25 -0.19 % |
30-07-2025 15:15:00 |
668.8 667.55 |
669 667.5 |
| 4.85 0.73 % |
31-07-2025 09:15:00 |
660 664.85 |
667.4 652.05 |
| -0.05 -0.01 % |
31-07-2025 10:15:00 |
665 664.95 |
665.3 664.2 |
| 0.8 0.12 % |
31-07-2025 11:15:00 |
672.2 673 |
673.4 671.65 |
| 0.4 0.06 % |
31-07-2025 12:15:00 |
669.8 670.2 |
670.8 669.65 |
| -0.2 -0.03 % |
31-07-2025 13:15:00 |
669.2 669 |
669.3 668.5 |
| -0.4 -0.06 % |
31-07-2025 14:15:00 |
668 667.6 |
668.05 667.3 |
| 0.25 0.04 % |
31-07-2025 15:15:00 |
666 666.25 |
666.25 665.6 |
| -13.9 -2.08 % |
01-08-2025 09:15:00 |
667.4 653.5 |
668.95 652 |
| 0.2 0.03 % |
01-08-2025 10:15:00 |
653.5 653.7 |
654 652.65 |
| -0.7 -0.11 % |
01-08-2025 11:15:00 |
652.5 651.8 |
652.7 651.3 |
| 0.95 0.15 % |
01-08-2025 12:15:00 |
650.8 651.75 |
652.4 650.2 |
| 0.2 0.03 % |
01-08-2025 13:15:00 |
651.75 651.95 |
651.95 651.2 |
| -0.5 -0.08 % |
01-08-2025 14:15:00 |
652.6 652.1 |
652.75 652 |
| 0.15 0.02 % |
01-08-2025 15:15:00 |
648.85 649 |
649.4 647.2 |
| 5.15 0.79 % |
04-08-2025 09:15:00 |
649.05 654.2 |
656.7 645.65 |
| 0.7 0.11 % |
04-08-2025 10:15:00 |
653.95 654.65 |
655.65 653.95 |
| 0.35 0.05 % |
04-08-2025 11:15:00 |
654.15 654.5 |
654.7 653.65 |
| 0.1 0.02 % |
04-08-2025 12:15:00 |
653.9 654 |
654 653.5 |
| -0.35 -0.05 % |
04-08-2025 13:15:00 |
654.1 653.75 |
654.55 653.3 |
| 0.2 0.03 % |
04-08-2025 14:15:00 |
652.3 652.5 |
652.8 652.15 |
| 0.85 0.13 % |
04-08-2025 15:15:00 |
652.9 653.75 |
653.75 652.9 |
| -1.75 -0.27 % |
05-08-2025 09:15:00 |
655.25 653.5 |
659 650.45 |
| -0.2 -0.03 % |
05-08-2025 10:15:00 |
653.35 653.15 |
653.6 652.9 |
| 0.75 0.11 % |
05-08-2025 11:15:00 |
654.4 655.15 |
655.15 653.8 |
| 0.05 0.01 % |
05-08-2025 12:15:00 |
655.2 655.25 |
655.45 654.9 |
| 0.95 0.15 % |
05-08-2025 13:15:00 |
652.45 653.4 |
653.75 652.05 |
| -0.05 -0.01 % |
05-08-2025 14:15:00 |
652.95 652.9 |
652.95 652.5 |
| 0.9 0.14 % |
05-08-2025 15:15:00 |
654.8 655.7 |
655.7 654.35 |
| -3.45 -0.53 % |
06-08-2025 09:15:00 |
655.85 652.4 |
656.85 650.45 |
| 0.85 0.13 % |
06-08-2025 10:15:00 |
652.75 653.6 |
653.85 651.7 |
| -0.6 -0.09 % |
06-08-2025 11:15:00 |
652.2 651.6 |
652.2 650.9 |
| 2.85 0.44 % |
06-08-2025 12:15:00 |
652.15 655 |
655 652.15 |
| -0.2 -0.03 % |
06-08-2025 13:15:00 |
656.45 656.25 |
656.45 655.2 |
| 0.3 0.05 % |
06-08-2025 14:15:00 |
655.7 656 |
656.15 655.55 |
| 0.25 0.04 % |
06-08-2025 15:15:00 |
652.6 652.85 |
652.85 652 |
| -7.05 -1.09 % |
07-08-2025 09:15:00 |
648.5 641.45 |
651.3 640.6 |
| 0.55 0.09 % |
07-08-2025 10:15:00 |
641.45 642 |
642 641 |
| 0.05 0.01 % |
07-08-2025 11:15:00 |
637.05 637.1 |
637.8 636.5 |
| 1.9 0.3 % |
07-08-2025 12:15:00 |
640.65 642.55 |
642.55 640.2 |
| 0.15 0.02 % |
07-08-2025 13:15:00 |
638.6 638.75 |
639 637.75 |
| 1.8 0.28 % |
07-08-2025 14:15:00 |
640.4 642.2 |
642.2 640.25 |
| 1.4 0.22 % |
07-08-2025 15:15:00 |
645.6 647 |
647.45 645.55 |
| -5.6 -0.86 % |
08-08-2025 09:15:00 |
647.5 641.9 |
653 641.35 |
| 0.1 0.02 % |
08-08-2025 10:15:00 |
641.9 642 |
642.85 641.05 |
| 0.6 0.09 % |
08-08-2025 11:15:00 |
640.4 641 |
641 640.1 |
| -1.7 -0.26 % |
08-08-2025 12:15:00 |
642.05 640.35 |
642.1 640.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -54.95 | Min | 548.7 548.9 |
567 | 542.55 | -2251 | |
| 46.5 | Max | 1168.8 1166.05 |
1179 | 1161.35 | 4800152 | |
| -0.37 | Avergae | 838.05 837.69 |
841.03 | 834.44 | 116147.65 | |
| 1 | -1.6 -0.25 % |
08-08-2025 15:15:00 Friday |
634.45 632.85 |
634.45 | 632.65 | 21414 |
| 2 | 0.9 0.14 % |
08-08-2025 14:15:00 Friday |
635.9 636.8 |
636.95 | 635.9 | 23217 |
| 3 | -0.45 -0.07 % |
08-08-2025 13:15:00 Friday |
639.85 639.4 |
640 | 639.2 | 2985 |
| 4 | -1.7 -0.26 % |
08-08-2025 12:15:00 Friday |
642.05 640.35 |
642.1 | 640.1 | 9468 |
| 5 | 0.6 0.09 % |
08-08-2025 11:15:00 Friday |
640.4 641 |
641 | 640.1 | 6322 |
| 6 | 0.1 0.02 % |
08-08-2025 10:15:00 Friday |
641.9 642 |
642.85 | 641.05 | 8588 |
| 7 | -5.6 -0.86 % |
08-08-2025 09:15:00 Friday |
647.5 641.9 |
653 | 641.35 | 193086 |
| 8 | 1.4 0.22 % |
07-08-2025 15:15:00 Thursday |
645.6 647 |
647.45 | 645.55 | 11962 |
| 9 | 1.8 0.28 % |
07-08-2025 14:15:00 Thursday |
640.4 642.2 |
642.2 | 640.25 | 23572 |
| 10 | 0.15 0.02 % |
07-08-2025 13:15:00 Thursday |
638.6 638.75 |
639 | 637.75 | 11115 |
| 11 | 1.9 0.3 % |
07-08-2025 12:15:00 Thursday |
640.65 642.55 |
642.55 | 640.2 | 240091 |
| 12 | 0.05 0.01 % |
07-08-2025 11:15:00 Thursday |
637.05 637.1 |
637.8 | 636.5 | 8803 |
| 13 | 0.55 0.09 % |
07-08-2025 10:15:00 Thursday |
641.45 642 |
642 | 641 | 15553 |
| 14 | -7.05 -1.09 % |
07-08-2025 09:15:00 Thursday |
648.5 641.45 |
651.3 | 640.6 | 264274 |
| 15 | 0.25 0.04 % |
06-08-2025 15:15:00 Wednesday |
652.6 652.85 |
652.85 | 652 | 6599 |
| 16 | 0.3 0.05 % |
06-08-2025 14:15:00 Wednesday |
655.7 656 |
656.15 | 655.55 | 1871 |
| 17 | -0.2 -0.03 % |
06-08-2025 13:15:00 Wednesday |
656.45 656.25 |
656.45 | 655.2 | 2049 |
| 18 | 2.85 0.44 % |
06-08-2025 12:15:00 Wednesday |
652.15 655 |
655 | 652.15 | 11627 |
| 19 | -0.6 -0.09 % |
06-08-2025 11:15:00 Wednesday |
652.2 651.6 |
652.2 | 650.9 | 31448 |
| 20 | 0.85 0.13 % |
06-08-2025 10:15:00 Wednesday |
652.75 653.6 |
653.85 | 651.7 | 10152 |
| 21 | -3.45 -0.53 % |
06-08-2025 09:15:00 Wednesday |
655.85 652.4 |
656.85 | 650.45 | 119869 |
| 22 | 0.9 0.14 % |
05-08-2025 15:15:00 Tuesday |
654.8 655.7 |
655.7 | 654.35 | 11564 |
| 23 | -0.05 -0.01 % |
05-08-2025 14:15:00 Tuesday |
652.95 652.9 |
652.95 | 652.5 | 2973 |
| 24 | 0.95 0.15 % |
05-08-2025 13:15:00 Tuesday |
652.45 653.4 |
653.75 | 652.05 | 88600 |
| 25 | 0.05 0.01 % |
05-08-2025 12:15:00 Tuesday |
655.2 655.25 |
655.45 | 654.9 | 2421 |
| 26 | 0.75 0.11 % |
05-08-2025 11:15:00 Tuesday |
654.4 655.15 |
655.15 | 653.8 | 65028 |
| 27 | -0.2 -0.03 % |
05-08-2025 10:15:00 Tuesday |
653.35 653.15 |
653.6 | 652.9 | 6490 |
| 28 | -1.75 -0.27 % |
05-08-2025 09:15:00 Tuesday |
655.25 653.5 |
659 | 650.45 | 213759 |
| 29 | 0.85 0.13 % |
04-08-2025 15:15:00 Monday |
652.9 653.75 |
653.75 | 652.9 | 5181 |
| 30 | 0.2 0.03 % |
04-08-2025 14:15:00 Monday |
652.3 652.5 |
652.8 | 652.15 | 1507 |
| 31 | -0.35 -0.05 % |
04-08-2025 13:15:00 Monday |
654.1 653.75 |
654.55 | 653.3 | 1659 |
| 32 | 0.1 0.02 % |
04-08-2025 12:15:00 Monday |
653.9 654 |
654 | 653.5 | 848 |
| 33 | 0.35 0.05 % |
04-08-2025 11:15:00 Monday |
654.15 654.5 |
654.7 | 653.65 | 1126 |
| 34 | 0.7 0.11 % |
04-08-2025 10:15:00 Monday |
653.95 654.65 |
655.65 | 653.95 | 9678 |
| 35 | 5.15 0.79 % |
04-08-2025 09:15:00 Monday |
649.05 654.2 |
656.7 | 645.65 | 133405 |
| 36 | 0.15 0.02 % |
01-08-2025 15:15:00 Friday |
648.85 649 |
649.4 | 647.2 | 156886 |
| 37 | -0.5 -0.08 % |
01-08-2025 14:15:00 Friday |
652.6 652.1 |
652.75 | 652 | 6055 |
| 38 | 0.2 0.03 % |
01-08-2025 13:15:00 Friday |
651.75 651.95 |
651.95 | 651.2 | 4087 |
| 39 | 0.95 0.15 % |
01-08-2025 12:15:00 Friday |
650.8 651.75 |
652.4 | 650.2 | 685489 |
| 40 | -0.7 -0.11 % |
01-08-2025 11:15:00 Friday |
652.5 651.8 |
652.7 | 651.3 | 27249 |
| 41 | 0.2 0.03 % |
01-08-2025 10:15:00 Friday |
653.5 653.7 |
654 | 652.65 | 14681 |
| 42 | -13.9 -2.08 % |
01-08-2025 09:15:00 Friday |
667.4 653.5 |
668.95 | 652 | 322569 |
| 43 | 0.25 0.04 % |
31-07-2025 15:15:00 Thursday |
666 666.25 |
666.25 | 665.6 | 58428 |
| 44 | -0.4 -0.06 % |
31-07-2025 14:15:00 Thursday |
668 667.6 |
668.05 | 667.3 | 5275 |
| 45 | -0.2 -0.03 % |
31-07-2025 13:15:00 Thursday |
669.2 669 |
669.3 | 668.5 | 10790 |
| 46 | 0.4 0.06 % |
31-07-2025 12:15:00 Thursday |
669.8 670.2 |
670.8 | 669.65 | 2179 |
| 47 | 0.8 0.12 % |
31-07-2025 11:15:00 Thursday |
672.2 673 |
673.4 | 671.65 | 16942 |
| 48 | -0.05 -0.01 % |
31-07-2025 10:15:00 Thursday |
665 664.95 |
665.3 | 664.2 | 4358 |
| 49 | 4.85 0.73 % |
31-07-2025 09:15:00 Thursday |
660 664.85 |
667.4 | 652.05 | 298184 |
| 50 | -1.25 -0.19 % |
30-07-2025 15:15:00 Wednesday |
668.8 667.55 |
669 | 667.5 | 56552 |
| 51 | -0.4 -0.06 % |
30-07-2025 14:15:00 Wednesday |
669.25 668.85 |
669.55 | 668.55 | 9307 |
| 52 | 0.25 0.04 % |
30-07-2025 13:15:00 Wednesday |
669.35 669.6 |
669.85 | 669.15 | 3508 |
| 53 | 0.5 0.07 % |
30-07-2025 12:15:00 Wednesday |
669 669.5 |
669.7 | 668.7 | 12966 |
| 54 | -1.85 -0.28 % |
30-07-2025 11:15:00 Wednesday |
670.85 669 |
672.5 | 668.85 | 177138 |
| 55 | 1.85 0.28 % |
30-07-2025 10:15:00 Wednesday |
669 670.85 |
670.95 | 667.05 | 171991 |
| 56 | -23.3 -3.37 % |
30-07-2025 09:15:00 Wednesday |
691.95 668.65 |
691.95 | 665.45 | 591487 |
| 57 | 1.25 0.18 % |
29-07-2025 15:15:00 Tuesday |
692.15 693.4 |
693.8 | 692.15 | 18942 |
| 58 | 0.4 0.06 % |
29-07-2025 14:15:00 Tuesday |
690.75 691.15 |
691.4 | 690.75 | 5617 |
| 59 | -0.9 -0.13 % |
29-07-2025 13:15:00 Tuesday |
691.35 690.45 |
691.5 | 690.45 | 3126 |
| 60 | 0.8 0.12 % |
29-07-2025 12:15:00 Tuesday |
687.9 688.7 |
689 | 687.75 | 2340 |
| 61 | 1.45 0.21 % |
29-07-2025 11:15:00 Tuesday |
686.65 688.1 |
688.5 | 686.65 | 4593 |
| 62 | -0.6 -0.09 % |
29-07-2025 10:15:00 Tuesday |
686.65 686.05 |
687.05 | 685.75 | 16451 |
| 63 | 4.7 0.69 % |
29-07-2025 09:15:00 Tuesday |
682.3 687 |
689.7 | 680.95 | 133177 |
| 64 | -0.9 -0.13 % |
28-07-2025 15:15:00 Monday |
683.2 682.3 |
683.3 | 678.8 | 97332 |
| 65 | 0.05 0.01 % |
28-07-2025 14:15:00 Monday |
685 685.05 |
685.55 | 684.8 | 1467 |
| 66 | -2.3 -0.33 % |
28-07-2025 13:15:00 Monday |
687.1 684.8 |
688.8 | 684.4 | 164301 |
| 67 | -2.95 -0.43 % |
28-07-2025 12:15:00 Monday |
689.5 686.55 |
691.9 | 686.4 | 59074 |
| 68 | -1.85 -0.27 % |
28-07-2025 11:15:00 Monday |
691.35 689.5 |
691.9 | 689 | 37583 |
| 69 | -3.55 -0.51 % |
28-07-2025 10:15:00 Monday |
694.65 691.1 |
696.6 | 690.95 | 41663 |
| 70 | 6 0.87 % |
28-07-2025 09:15:00 Monday |
688.35 694.35 |
700.6 | 688.35 | 170089 |
| 71 | -0.45 -0.07 % |
25-07-2025 15:15:00 Friday |
688 687.55 |
688 | 687.15 | 15869 |
| 72 | 0.6 0.09 % |
25-07-2025 14:15:00 Friday |
688.7 689.3 |
689.35 | 688.35 | 4897 |
| 73 | -0.25 -0.04 % |
25-07-2025 13:15:00 Friday |
686.55 686.3 |
686.55 | 685.6 | 9754 |
| 74 | -1.7 -0.25 % |
25-07-2025 12:15:00 Friday |
691.75 690.05 |
691.75 | 690 | 8172 |
| 75 | 0.85 0.12 % |
25-07-2025 11:15:00 Friday |
691.35 692.2 |
692.2 | 690.75 | 7890 |
| 76 | 1.45 0.21 % |
25-07-2025 10:15:00 Friday |
690 691.45 |
692.8 | 688.5 | 220785 |
| 77 | -10.6 -1.51 % |
25-07-2025 09:15:00 Friday |
700.6 690 |
702.05 | 690 | 221477 |
| 78 | 0.2 0.03 % |
24-07-2025 15:15:00 Thursday |
700.8 701 |
701.8 | 700 | 59107 |
| 79 | 0.75 0.11 % |
24-07-2025 14:15:00 Thursday |
700 700.75 |
700.85 | 698 | 71040 |
| 80 | -0.35 -0.05 % |
24-07-2025 13:15:00 Thursday |
700.25 699.9 |
700.25 | 697.7 | 103252 |
| 81 | -0.4 -0.06 % |
24-07-2025 12:15:00 Thursday |
700.4 700 |
702.4 | 700 | 71200 |
| 82 | -0.1 -0.01 % |
24-07-2025 11:15:00 Thursday |
703.7 703.6 |
704.1 | 703.2 | 8790 |
| 83 | 1.65 0.23 % |
24-07-2025 10:15:00 Thursday |
702.15 703.8 |
706.5 | 701.8 | 234446 |
| 84 | 8.85 1.28 % |
24-07-2025 09:15:00 Thursday |
693 701.85 |
705.95 | 692.95 | 692925 |
| 85 | 0.45 0.07 % |
23-07-2025 15:15:00 Wednesday |
690 690.45 |
691 | 689.55 | 32291 |
| 86 | 2.7 0.39 % |
23-07-2025 14:15:00 Wednesday |
687.4 690.1 |
691 | 686.75 | 50019 |
| 87 | 0.75 0.11 % |
23-07-2025 13:15:00 Wednesday |
686.55 687.3 |
687.6 | 685.65 | 26313 |
| 88 | 0.6 0.09 % |
23-07-2025 12:15:00 Wednesday |
685.85 686.45 |
688 | 685.05 | 38653 |
| 89 | -5.4 -0.78 % |
23-07-2025 11:15:00 Wednesday |
690.7 685.3 |
691.15 | 684.8 | 90029 |
| 90 | 1 0.14 % |
23-07-2025 10:15:00 Wednesday |
689.7 690.7 |
692 | 689.4 | 80729 |
| 91 | 11.6 1.71 % |
23-07-2025 09:15:00 Wednesday |
677.5 689.1 |
692.95 | 676.65 | 354125 |
| 92 | -1.35 -0.2 % |
22-07-2025 15:15:00 Tuesday |
674.15 672.8 |
674.15 | 672.5 | 16080 |
| 93 | 0.25 0.04 % |
22-07-2025 14:15:00 Tuesday |
676.25 676.5 |
676.75 | 676.25 | 277 |
| 94 | -0.45 -0.07 % |
22-07-2025 13:15:00 Tuesday |
676.7 676.25 |
676.8 | 676 | 1532 |
| 95 | 0.35 0.05 % |
22-07-2025 12:15:00 Tuesday |
677.6 677.95 |
677.95 | 677.6 | 354 |
| 96 | -0.3 -0.04 % |
22-07-2025 11:15:00 Tuesday |
678 677.7 |
678.5 | 677.7 | 2544 |
| 97 | 0.1 0.01 % |
22-07-2025 10:15:00 Tuesday |
679.65 679.75 |
679.95 | 679 | 2598 |
| 98 | -8.55 -1.24 % |
22-07-2025 09:15:00 Tuesday |
688.15 679.6 |
688.45 | 676.15 | 141101 |
| 99 | 0.35 0.05 % |
21-07-2025 15:15:00 Monday |
687.3 687.65 |
688.15 | 687.15 | 6819 |
| 100 | 1.4 0.2 % |
21-07-2025 14:15:00 Monday |
685 686.4 |
686.65 | 684.9 | 945 |
| 101 | 0.5 0.07 % |
21-07-2025 13:15:00 Monday |
685.65 686.15 |
686.4 | 685.55 | 2321 |
| 102 | -0.3 -0.04 % |
21-07-2025 12:15:00 Monday |
682.7 682.4 |
682.7 | 682.05 | 3017 |
| 103 | 0.6 0.09 % |
21-07-2025 11:15:00 Monday |
681.7 682.3 |
682.45 | 681.25 | 4205 |
| 104 | 0.75 0.11 % |
21-07-2025 10:15:00 Monday |
680.1 680.85 |
681.3 | 679.4 | 4494 |
| 105 | -2.05 -0.3 % |
21-07-2025 09:15:00 Monday |
682.65 680.6 |
682.65 | 671.25 | 124944 |
| 106 | 0.25 0.04 % |
18-07-2025 15:15:00 Friday |
680.6 680.85 |
681 | 680.5 | 2610 |
| 107 | -0.25 -0.04 % |
18-07-2025 14:15:00 Friday |
680.45 680.2 |
680.75 | 680 | 3041 |
| 108 | -0.1 -0.01 % |
18-07-2025 13:15:00 Friday |
680.35 680.25 |
680.5 | 680 | 2195 |
| 109 | -1.05 -0.15 % |
18-07-2025 12:15:00 Friday |
681.65 680.6 |
681.95 | 680.5 | 7257 |
| 110 | -0.15 -0.02 % |
18-07-2025 11:15:00 Friday |
684.3 684.15 |
684.75 | 684 | 1664 |
| 111 | -1.8 -0.26 % |
18-07-2025 10:15:00 Friday |
681.6 679.8 |
681.65 | 679.3 | 37221 |
| 112 | -1.25 -0.18 % |
18-07-2025 09:15:00 Friday |
683.3 682.05 |
685.85 | 681.25 | 166956 |
| 113 | 0.35 0.05 % |
17-07-2025 15:15:00 Thursday |
681.95 682.3 |
682.3 | 681.6 | 3983 |
| 114 | 0.45 0.07 % |
17-07-2025 14:15:00 Thursday |
681.85 682.3 |
682.5 | 681.6 | 4088 |
| 115 | 0.25 0.04 % |
17-07-2025 13:15:00 Thursday |
684.85 685.1 |
685.15 | 684.85 | 2619 |
| 116 | 0.15 0.02 % |
17-07-2025 12:15:00 Thursday |
685 685.15 |
685.15 | 684.35 | 16322 |
| 117 | -0.45 -0.07 % |
17-07-2025 11:15:00 Thursday |
683.4 682.95 |
683.65 | 682.5 | 2758 |
| 118 | 2.85 0.42 % |
17-07-2025 10:15:00 Thursday |
680.75 683.6 |
684.1 | 680.6 | 77587 |
| 119 | 1.5 0.22 % |
17-07-2025 09:15:00 Thursday |
679.3 680.8 |
683.3 | 677.95 | 121400 |
| 120 | -0.3 -0.04 % |
16-07-2025 15:15:00 Wednesday |
679.1 678.8 |
679.15 | 678.55 | 7639 |
| 121 | 0.35 0.05 % |
16-07-2025 14:15:00 Wednesday |
678.9 679.25 |
679.35 | 678.5 | 2940 |
| 122 | -0.1 -0.01 % |
16-07-2025 13:15:00 Wednesday |
679 678.9 |
679.25 | 677.75 | 60590 |
| 123 | 0.1 0.01 % |
16-07-2025 12:15:00 Wednesday |
680.5 680.6 |
681 | 680.5 | 972 |
| 124 | -0.8 -0.12 % |
16-07-2025 11:15:00 Wednesday |
679.6 678.8 |
679.85 | 678.4 | 2272 |
| 125 | -0.45 -0.07 % |
16-07-2025 10:15:00 Wednesday |
678.75 678.3 |
678.8 | 678.15 | 2596 |
| 126 | -5.2 -0.76 % |
16-07-2025 09:15:00 Wednesday |
684 678.8 |
684 | 676.35 | 151829 |
| 127 | 0.3 0.04 % |
15-07-2025 15:15:00 Tuesday |
685 685.3 |
685.35 | 684.7 | 10988 |
| 128 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
683.5 683.5 |
683.9 | 683.3 | 2136 |
| 129 | 0.4 0.06 % |
15-07-2025 13:15:00 Tuesday |
683.7 684.1 |
684.45 | 683.7 | 3509 |
| 130 | -0.45 -0.07 % |
15-07-2025 12:15:00 Tuesday |
682.7 682.25 |
682.7 | 682.05 | 1554 |
| 131 | 3.35 0.49 % |
15-07-2025 11:15:00 Tuesday |
679.35 682.7 |
683.25 | 679.2 | 57581 |
| 132 | -1 -0.15 % |
15-07-2025 10:15:00 Tuesday |
676.05 675.05 |
676.7 | 675 | 3728 |
| 133 | 1.65 0.24 % |
15-07-2025 09:15:00 Tuesday |
674.65 676.3 |
681.1 | 674.6 | 73816 |
| 134 | -0.6 -0.09 % |
14-07-2025 15:15:00 Monday |
674.85 674.25 |
675.3 | 674.25 | 4375 |
| 135 | -0.55 -0.08 % |
14-07-2025 14:15:00 Monday |
673.55 673 |
673.55 | 672.9 | 1054 |
| 136 | 0.55 0.08 % |
14-07-2025 13:15:00 Monday |
675.85 676.4 |
676.55 | 675.4 | 348 |
| 137 | 0.6 0.09 % |
14-07-2025 12:15:00 Monday |
677 677.6 |
677.6 | 677 | 624 |
| 138 | -0.05 -0.01 % |
14-07-2025 11:15:00 Monday |
678.55 678.5 |
678.85 | 678.1 | 897 |
| 139 | 0.5 0.07 % |
14-07-2025 10:15:00 Monday |
679 679.5 |
679.5 | 679 | 966 |
| 140 | -2.35 -0.34 % |
14-07-2025 09:15:00 Monday |
681.75 679.4 |
681.75 | 675.25 | 110676 |
| 141 | -1.1 -0.16 % |
11-07-2025 15:15:00 Friday |
682.3 681.2 |
682.55 | 681.2 | 9668 |
| 142 | 0.2 0.03 % |
11-07-2025 14:15:00 Friday |
685.75 685.95 |
685.95 | 685.55 | 405 |
| 143 | -0.25 -0.04 % |
11-07-2025 13:15:00 Friday |
685.25 685 |
685.25 | 684.5 | 2022 |
| 144 | -0.2 -0.03 % |
11-07-2025 12:15:00 Friday |
688.25 688.05 |
688.25 | 687.5 | 2475 |
| 145 | -0.1 -0.01 % |
11-07-2025 11:15:00 Friday |
688.95 688.85 |
689 | 688.2 | 751 |
| 146 | -1.45 -0.21 % |
11-07-2025 10:15:00 Friday |
692.15 690.7 |
692.15 | 690.45 | 3204 |
| 147 | 0.55 0.08 % |
11-07-2025 09:15:00 Friday |
691.3 691.85 |
698.5 | 690.75 | 88915 |
| 148 | 0.15 0.02 % |
10-07-2025 15:15:00 Thursday |
695.5 695.65 |
696 | 695.05 | 13615 |
| 149 | 0.95 0.14 % |
10-07-2025 14:15:00 Thursday |
694.8 695.75 |
696.3 | 694.65 | 15284 |
| 150 | 0.1 0.01 % |
10-07-2025 13:15:00 Thursday |
692.2 692.3 |
692.3 | 691.7 | 2930 |
| 151 | 0.95 0.14 % |
10-07-2025 12:15:00 Thursday |
688.1 689.05 |
689.05 | 687.85 | 21346 |
| 152 | -0.45 -0.07 % |
10-07-2025 11:15:00 Thursday |
689.5 689.05 |
689.5 | 688.7 | 2510 |
| 153 | 0.05 0.01 % |
10-07-2025 10:15:00 Thursday |
689.5 689.55 |
690.85 | 688.05 | 48395 |
| 154 | -3.05 -0.44 % |
10-07-2025 09:15:00 Thursday |
692.4 689.35 |
692.4 | 685.05 | 195115 |
| 155 | -1.3 -0.19 % |
09-07-2025 15:15:00 Wednesday |
693.8 692.5 |
694.05 | 691.15 | 37276 |
| 156 | -0.95 -0.14 % |
09-07-2025 14:15:00 Wednesday |
694.45 693.5 |
694.7 | 693 | 80044 |
| 157 | 2.85 0.41 % |
09-07-2025 13:15:00 Wednesday |
691.4 694.25 |
695 | 691.3 | 106529 |
| 158 | 0.1 0.01 % |
09-07-2025 12:15:00 Wednesday |
691.25 691.35 |
692.6 | 690.85 | 117942 |
| 159 | 0.2 0.03 % |
09-07-2025 11:15:00 Wednesday |
690.8 691 |
692.6 | 689.55 | 181811 |
| 160 | -0.85 -0.12 % |
09-07-2025 10:15:00 Wednesday |
691.85 691 |
693 | 690.45 | 52876 |
| 161 | 2.85 0.41 % |
09-07-2025 09:15:00 Wednesday |
688.6 691.45 |
693 | 688.6 | 134404 |
| 162 | -0.55 -0.08 % |
08-07-2025 15:15:00 Tuesday |
693.55 693 |
693.85 | 692.2 | 160390 |
| 163 | -0.45 -0.07 % |
08-07-2025 14:15:00 Tuesday |
691.6 691.15 |
691.65 | 691.15 | 2712 |
| 164 | 0 0 % |
08-07-2025 13:15:00 Tuesday |
691 691 |
691.25 | 691 | 7654 |
| 165 | -0.6 -0.09 % |
08-07-2025 12:15:00 Tuesday |
690.8 690.2 |
690.8 | 690.15 | 4899 |
| 166 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
689 689 |
689.55 | 689 | 6927 |
| 167 | -0.6 -0.09 % |
08-07-2025 10:15:00 Tuesday |
688.4 687.8 |
688.4 | 687.5 | 5843 |
| 168 | -3 -0.43 % |
08-07-2025 09:15:00 Tuesday |
691.4 688.4 |
696.9 | 688 | 370628 |
| 169 | -1.3 -0.19 % |
07-07-2025 15:15:00 Monday |
689.15 687.85 |
689.9 | 687.75 | 17143 |
| 170 | 0.8 0.12 % |
07-07-2025 14:15:00 Monday |
688.2 689 |
689.3 | 687.2 | 30974 |
| 171 | -0.4 -0.06 % |
07-07-2025 13:15:00 Monday |
688.75 688.35 |
691.05 | 688 | 30604 |
| 172 | 0.05 0.01 % |
07-07-2025 12:15:00 Monday |
688.75 688.8 |
689 | 688.7 | 413 |
| 173 | 0.05 0.01 % |
07-07-2025 11:15:00 Monday |
688.25 688.3 |
688.5 | 686.4 | 4206 |
| 174 | -0.85 -0.12 % |
07-07-2025 10:15:00 Monday |
685.7 684.85 |
685.9 | 684.5 | 5825 |
| 175 | -7.9 -1.14 % |
07-07-2025 09:15:00 Monday |
693.85 685.95 |
693.85 | 683.7 | 98420 |
| 176 | 0.15 0.02 % |
04-07-2025 15:15:00 Friday |
689.1 689.25 |
689.5 | 688.65 | 16783 |
| 177 | 0.25 0.04 % |
04-07-2025 14:15:00 Friday |
687.2 687.45 |
687.55 | 686.9 | 2662 |
| 178 | 0.05 0.01 % |
04-07-2025 13:15:00 Friday |
688.2 688.25 |
688.35 | 687.85 | 2738 |
| 179 | 0.75 0.11 % |
04-07-2025 12:15:00 Friday |
688.4 689.15 |
689.15 | 687.9 | 2105 |
| 180 | -0.35 -0.05 % |
04-07-2025 11:15:00 Friday |
690.35 690 |
690.35 | 689.3 | 3278 |
| 181 | -0.85 -0.12 % |
04-07-2025 10:15:00 Friday |
689.85 689 |
690.2 | 688 | 10540 |
| 182 | -0.55 -0.08 % |
04-07-2025 09:15:00 Friday |
690.4 689.85 |
693.2 | 687.45 | 177933 |
| 183 | 0 0 % |
03-07-2025 15:15:00 Thursday |
690.2 690.2 |
690.35 | 689.7 | 12228 |
| 184 | -0.25 -0.04 % |
03-07-2025 14:15:00 Thursday |
694.3 694.05 |
694.45 | 694 | 2663 |
| 185 | -0.7 -0.1 % |
03-07-2025 13:15:00 Thursday |
695.95 695.25 |
695.95 | 694.55 | 4765 |
| 186 | -0.85 -0.12 % |
03-07-2025 12:15:00 Thursday |
694.45 693.6 |
694.45 | 693.6 | 3040 |
| 187 | -0.55 -0.08 % |
03-07-2025 11:15:00 Thursday |
695 694.45 |
695.5 | 692.6 | 36919 |
| 188 | 0.45 0.07 % |
03-07-2025 10:15:00 Thursday |
690.4 690.85 |
691.7 | 690.35 | 2987 |
| 189 | -4.15 -0.6 % |
03-07-2025 09:15:00 Thursday |
694.5 690.35 |
694.5 | 688.7 | 140622 |
| 190 | -1.9 -0.28 % |
02-07-2025 15:15:00 Wednesday |
689 687.1 |
689.15 | 687 | 36959 |
| 191 | 1 0.15 % |
02-07-2025 14:15:00 Wednesday |
688 689 |
689.15 | 685.4 | 73180 |
| 192 | -3 -0.43 % |
02-07-2025 13:15:00 Wednesday |
691 688 |
691 | 686.5 | 100962 |
| 193 | 0.75 0.11 % |
02-07-2025 12:15:00 Wednesday |
690.45 691.2 |
691.9 | 688.1 | 316667 |
| 194 | 5.65 0.82 % |
02-07-2025 11:15:00 Wednesday |
684.85 690.5 |
692 | 683.55 | 126913 |
| 195 | 0.65 0.1 % |
02-07-2025 10:15:00 Wednesday |
683.9 684.55 |
684.9 | 680.7 | 118406 |
| 196 | -0.05 -0.01 % |
02-07-2025 09:15:00 Wednesday |
683.95 683.9 |
691.1 | 681.2 | 271501 |
| 197 | -0.45 -0.07 % |
01-07-2025 15:15:00 Tuesday |
684.1 683.65 |
684.45 | 683.25 | 36391 |
| 198 | -0.4 -0.06 % |
01-07-2025 14:15:00 Tuesday |
682.55 682.15 |
682.55 | 681.4 | 16697 |
| 199 | -2.1 -0.31 % |
01-07-2025 13:15:00 Tuesday |
684.6 682.5 |
684.7 | 680.35 | 118819 |
| 200 | 0.5 0.07 % |
01-07-2025 12:15:00 Tuesday |
684.15 684.65 |
686.3 | 683.7 | 71655 |
| 201 | 0.75 0.11 % |
01-07-2025 11:15:00 Tuesday |
683.7 684.45 |
684.5 | 682.2 | 88362 |
| 202 | -5.1 -0.74 % |
01-07-2025 10:15:00 Tuesday |
688.8 683.7 |
689.8 | 683.1 | 107595 |
| 203 | 0.85 0.12 % |
01-07-2025 09:15:00 Tuesday |
688.1 688.95 |
693.8 | 688.1 | 327594 |
| 204 | -0.1 -0.01 % |
30-06-2025 15:15:00 Monday |
688.1 688 |
688.6 | 687.4 | 28772 |
| 205 | 0.05 0.01 % |
30-06-2025 14:15:00 Monday |
688.05 688.1 |
689.35 | 687.15 | 46832 |
| 206 | -2.15 -0.31 % |
30-06-2025 13:15:00 Monday |
690.2 688.05 |
690.45 | 687.3 | 76922 |
| 207 | 0.15 0.02 % |
30-06-2025 12:15:00 Monday |
690.05 690.2 |
691.95 | 688.2 | 126276 |
| 208 | 1.45 0.21 % |
30-06-2025 11:15:00 Monday |
689 690.45 |
690.5 | 688.1 | 105484 |
| 209 | 1.1 0.16 % |
30-06-2025 10:15:00 Monday |
687.9 689 |
689.45 | 686.5 | 63149 |
| 210 | -1.9 -0.28 % |
30-06-2025 09:15:00 Monday |
689.9 688 |
690.95 | 685 | 177286 |
| 211 | 0.15 0.02 % |
27-06-2025 15:15:00 Friday |
686.65 686.8 |
686.95 | 686.5 | 5526 |
| 212 | 0 0 % |
27-06-2025 14:15:00 Friday |
686.5 686.5 |
686.8 | 686.1 | 4543 |
| 213 | 0.4 0.06 % |
27-06-2025 13:15:00 Friday |
687.4 687.8 |
687.8 | 686.85 | 4669 |
| 214 | 0.3 0.04 % |
27-06-2025 12:15:00 Friday |
688.7 689 |
689 | 688.35 | 5263 |
| 215 | -0.3 -0.04 % |
27-06-2025 11:15:00 Friday |
689.9 689.6 |
690 | 689.35 | 4233 |
| 216 | 0.6 0.09 % |
27-06-2025 10:15:00 Friday |
688.1 688.7 |
688.7 | 687.8 | 14191 |
| 217 | 4.3 0.63 % |
27-06-2025 09:15:00 Friday |
684.15 688.45 |
691 | 683.1 | 274890 |
| 218 | 0.95 0.14 % |
26-06-2025 15:15:00 Thursday |
682.6 683.55 |
683.55 | 682.4 | 11525 |
| 219 | 0.8 0.12 % |
26-06-2025 14:15:00 Thursday |
680.5 681.3 |
681.6 | 680.4 | 2245 |
| 220 | 0.25 0.04 % |
26-06-2025 13:15:00 Thursday |
680.35 680.6 |
681.6 | 680.35 | 4164 |
| 221 | -0.1 -0.01 % |
26-06-2025 12:15:00 Thursday |
680.75 680.65 |
681.3 | 680.5 | 3356 |
| 222 | -0.55 -0.08 % |
26-06-2025 11:15:00 Thursday |
678.5 677.95 |
678.85 | 677.5 | 6176 |
| 223 | 0.95 0.14 % |
26-06-2025 10:15:00 Thursday |
676.9 677.85 |
677.85 | 676.9 | 1681 |
| 224 | 0.05 0.01 % |
26-06-2025 09:15:00 Thursday |
676.95 677 |
679 | 675.5 | 90765 |
| 225 | -0.9 -0.13 % |
25-06-2025 15:15:00 Wednesday |
675.05 674.15 |
675.15 | 674 | 11774 |
| 226 | -0.05 -0.01 % |
25-06-2025 14:15:00 Wednesday |
675.2 675.15 |
675.25 | 674.75 | 4495 |
| 227 | -0.85 -0.13 % |
25-06-2025 13:15:00 Wednesday |
677.75 676.9 |
677.95 | 676.9 | 5543 |
| 228 | 0.95 0.14 % |
25-06-2025 12:15:00 Wednesday |
676.55 677.5 |
678.3 | 675.2 | 38075 |
| 229 | 1.75 0.26 % |
25-06-2025 11:15:00 Wednesday |
674.45 676.2 |
677.65 | 674.45 | 215980 |
| 230 | -0.75 -0.11 % |
25-06-2025 10:15:00 Wednesday |
675 674.25 |
677.1 | 674.2 | 46035 |
| 231 | -0.8 -0.12 % |
25-06-2025 09:15:00 Wednesday |
676.05 675.25 |
678.8 | 673.4 | 120528 |
| 232 | 1 0.15 % |
24-06-2025 15:15:00 Tuesday |
673.3 674.3 |
674.75 | 672.75 | 68629 |
| 233 | -1.3 -0.19 % |
24-06-2025 14:15:00 Tuesday |
674.7 673.4 |
676.25 | 672.75 | 114609 |
| 234 | -5.9 -0.87 % |
24-06-2025 13:15:00 Tuesday |
680.2 674.3 |
681 | 672.45 | 151021 |
| 235 | -3.7 -0.54 % |
24-06-2025 12:15:00 Tuesday |
684.35 680.65 |
684.35 | 679.65 | 128541 |
| 236 | -0.4 -0.06 % |
24-06-2025 11:15:00 Tuesday |
684.5 684.1 |
685.3 | 683.15 | 75353 |
| 237 | 2.95 0.43 % |
24-06-2025 10:15:00 Tuesday |
682.1 685.05 |
686.6 | 681.9 | 256056 |
| 238 | 4.8 0.71 % |
24-06-2025 09:15:00 Tuesday |
677.3 682.1 |
682.4 | 675.05 | 394118 |
| 239 | 0.15 0.02 % |
23-06-2025 15:15:00 Monday |
671.05 671.2 |
672 | 670.75 | 16898 |
| 240 | -1.95 -0.29 % |
23-06-2025 14:15:00 Monday |
673 671.05 |
673.9 | 670.65 | 27747 |
| 241 | 1.9 0.28 % |
23-06-2025 13:15:00 Monday |
671.1 673 |
674.8 | 671 | 26518 |
| 242 | -1.95 -0.29 % |
23-06-2025 12:15:00 Monday |
672.55 670.6 |
672.9 | 669.8 | 263447 |
| 243 | 1.5 0.22 % |
23-06-2025 11:15:00 Monday |
671.05 672.55 |
673.6 | 670.35 | 35142 |
| 244 | 2 0.3 % |
23-06-2025 10:15:00 Monday |
668.9 670.9 |
673.2 | 668.6 | 59967 |
| 245 | -2.5 -0.37 % |
23-06-2025 09:15:00 Monday |
671.4 668.9 |
675.7 | 666.25 | 150947 |
| 246 | -0.75 -0.11 % |
20-06-2025 15:15:00 Friday |
676.45 675.7 |
677 | 675.15 | 19046 |
| 247 | 0.25 0.04 % |
20-06-2025 14:15:00 Friday |
675.8 676.05 |
676.95 | 675.1 | 27459 |
| 248 | -0.9 -0.13 % |
20-06-2025 13:15:00 Friday |
676.7 675.8 |
678 | 675.15 | 50823 |
| 249 | -0.4 -0.06 % |
20-06-2025 12:15:00 Friday |
677.55 677.15 |
678.85 | 674.8 | 69990 |
| 250 | 1.7 0.25 % |
20-06-2025 11:15:00 Friday |
676 677.7 |
678.5 | 675.35 | 48842 |
| 251 | 3.6 0.54 % |
20-06-2025 10:15:00 Friday |
672.4 676 |
677.3 | 672.15 | 79138 |
| 252 | -2.9 -0.43 % |
20-06-2025 09:15:00 Friday |
674.75 671.85 |
677.95 | 670.2 | 94958 |
| 253 | -1.15 -0.17 % |
19-06-2025 15:15:00 Thursday |
672 670.85 |
672.75 | 670.75 | 39546 |
| 254 | -0.85 -0.13 % |
19-06-2025 14:15:00 Thursday |
672.85 672 |
676 | 671.7 | 72712 |
| 255 | 3.15 0.47 % |
19-06-2025 13:15:00 Thursday |
669.55 672.7 |
672.7 | 668.5 | 38802 |
| 256 | -1.35 -0.2 % |
19-06-2025 12:15:00 Thursday |
671 669.65 |
672.45 | 666.8 | 62407 |
| 257 | 2.05 0.31 % |
19-06-2025 11:15:00 Thursday |
669.3 671.35 |
672 | 668.8 | 39147 |
| 258 | -1.8 -0.27 % |
19-06-2025 10:15:00 Thursday |
671.4 669.6 |
671.4 | 666.9 | 85281 |
| 259 | 0.2 0.03 % |
19-06-2025 09:15:00 Thursday |
671.25 671.45 |
675.9 | 670.45 | 135666 |
| 260 | -0.6 -0.09 % |
18-06-2025 15:15:00 Wednesday |
670.6 670 |
670.75 | 669 | 53628 |
| 261 | 1.6 0.24 % |
18-06-2025 14:15:00 Wednesday |
669 670.6 |
671.5 | 668 | 106308 |
| 262 | -1.2 -0.18 % |
18-06-2025 13:15:00 Wednesday |
670.2 669 |
670.6 | 668 | 83052 |
| 263 | -2.6 -0.39 % |
18-06-2025 12:15:00 Wednesday |
672.75 670.15 |
673 | 669 | 130471 |
| 264 | -1.55 -0.23 % |
18-06-2025 11:15:00 Wednesday |
674.5 672.95 |
674.65 | 671.5 | 76019 |
| 265 | -3.5 -0.52 % |
18-06-2025 10:15:00 Wednesday |
677.9 674.4 |
678.9 | 673.1 | 129695 |
| 266 | 4.5 0.67 % |
18-06-2025 09:15:00 Wednesday |
673.4 677.9 |
679.45 | 670 | 322010 |
| 267 | -2.9 -0.43 % |
17-06-2025 15:15:00 Tuesday |
675.6 672.7 |
676.05 | 672 | 190969 |
| 268 | -1.55 -0.23 % |
17-06-2025 14:15:00 Tuesday |
677.3 675.75 |
677.75 | 675 | 365003 |
| 269 | -0.15 -0.02 % |
17-06-2025 13:15:00 Tuesday |
677.45 677.3 |
678.4 | 676.75 | 119421 |
| 270 | -1.95 -0.29 % |
17-06-2025 12:15:00 Tuesday |
679.1 677.15 |
679.9 | 676.05 | 226430 |
| 271 | 0.1 0.01 % |
17-06-2025 11:15:00 Tuesday |
681.2 681.3 |
681.3 | 680.8 | 6301 |
| 272 | 2.05 0.3 % |
17-06-2025 10:15:00 Tuesday |
678.45 680.5 |
680.5 | 678.1 | 31766 |
| 273 | -8.7 -1.27 % |
17-06-2025 09:15:00 Tuesday |
687 678.3 |
687.05 | 677 | 556973 |
| 274 | -0.9 -0.13 % |
16-06-2025 15:15:00 Monday |
687.8 686.9 |
688 | 686.5 | 33631 |
| 275 | -0.75 -0.11 % |
16-06-2025 14:15:00 Monday |
689.85 689.1 |
690.3 | 688.3 | 32632 |
| 276 | -0.4 -0.06 % |
16-06-2025 13:15:00 Monday |
685.35 684.95 |
685.4 | 684.95 | 9869 |
| 277 | -1.45 -0.21 % |
16-06-2025 12:15:00 Monday |
684.85 683.4 |
685 | 683.4 | 16959 |
| 278 | 0.6 0.09 % |
16-06-2025 11:15:00 Monday |
684.5 685.1 |
685.5 | 684.2 | 22619 |
| 279 | 0.85 0.12 % |
16-06-2025 10:15:00 Monday |
681.45 682.3 |
683.65 | 678.55 | 64820 |
| 280 | -28.25 -3.98 % |
16-06-2025 09:15:00 Monday |
709.6 681.35 |
714 | 672.75 | 725722 |
| 281 | -1.95 -0.27 % |
13-06-2025 15:15:00 Friday |
714.7 712.75 |
714.9 | 711.85 | 22186 |
| 282 | 7.35 1.04 % |
13-06-2025 14:15:00 Friday |
707.3 714.65 |
715 | 705.35 | 84739 |
| 283 | 1.15 0.16 % |
13-06-2025 13:15:00 Friday |
705.9 707.05 |
708.8 | 705.1 | 68712 |
| 284 | -1.6 -0.23 % |
13-06-2025 12:15:00 Friday |
707.5 705.9 |
708.8 | 704.5 | 168390 |
| 285 | -0.05 -0.01 % |
13-06-2025 11:15:00 Friday |
707.25 707.2 |
709 | 706.35 | 101447 |
| 286 | -1.65 -0.23 % |
13-06-2025 10:15:00 Friday |
708.9 707.25 |
708.9 | 706.25 | 170279 |
| 287 | 9.25 1.32 % |
13-06-2025 09:15:00 Friday |
699.5 708.75 |
708.9 | 698.4 | 264398 |
| 288 | -1.2 -0.17 % |
12-06-2025 15:15:00 Thursday |
716 714.8 |
716 | 713.35 | 52729 |
| 289 | 3.65 0.51 % |
12-06-2025 14:15:00 Thursday |
712.2 715.85 |
717.45 | 711.75 | 111327 |
| 290 | -11.3 -1.56 % |
12-06-2025 13:15:00 Thursday |
723.05 711.75 |
723.3 | 711.45 | 143523 |
| 291 | -0.85 -0.12 % |
12-06-2025 12:15:00 Thursday |
724.3 723.45 |
725.2 | 722.25 | 195972 |
| 292 | -2.4 -0.33 % |
12-06-2025 11:15:00 Thursday |
726.65 724.25 |
727.55 | 723.15 | 120154 |
| 293 | -1.8 -0.25 % |
12-06-2025 10:15:00 Thursday |
728.45 726.65 |
729.5 | 726.65 | 204038 |
| 294 | -7.2 -0.98 % |
12-06-2025 09:15:00 Thursday |
736.05 728.85 |
737.75 | 726.5 | 175171 |
| 295 | -0.3 -0.04 % |
11-06-2025 15:15:00 Wednesday |
736.5 736.2 |
736.8 | 736.2 | 6332 |
| 296 | -0.1 -0.01 % |
11-06-2025 14:15:00 Wednesday |
736.95 736.85 |
737.4 | 736.6 | 1875 |
| 297 | 1.9 0.26 % |
11-06-2025 13:15:00 Wednesday |
741.9 743.8 |
743.8 | 740.3 | 24695 |
| 298 | 3.05 0.41 % |
11-06-2025 12:15:00 Wednesday |
738.25 741.3 |
741.9 | 737.3 | 167651 |
| 299 | 3.6 0.49 % |
11-06-2025 11:15:00 Wednesday |
734.6 738.2 |
738.8 | 732.6 | 100064 |
| 300 | 0.05 0.01 % |
11-06-2025 10:15:00 Wednesday |
732.85 732.9 |
733.25 | 732.15 | 4323 |
| 301 | -0.2 -0.03 % |
11-06-2025 09:15:00 Wednesday |
733 732.8 |
737.45 | 731.1 | 176453 |
| 302 | 1.75 0.24 % |
10-06-2025 15:15:00 Tuesday |
731.75 733.5 |
733.5 | 731.6 | 32552 |
| 303 | -2.25 -0.31 % |
10-06-2025 14:15:00 Tuesday |
734.6 732.35 |
734.65 | 732.35 | 14269 |
| 304 | 1.7 0.23 % |
10-06-2025 13:15:00 Tuesday |
732.45 734.15 |
734.3 | 731.2 | 174738 |
| 305 | -0.25 -0.03 % |
10-06-2025 12:15:00 Tuesday |
729.1 728.85 |
729.8 | 728.75 | 10144 |
| 306 | -0.25 -0.03 % |
10-06-2025 11:15:00 Tuesday |
730.65 730.4 |
731.85 | 729.9 | 20292 |
| 307 | 1.7 0.23 % |
10-06-2025 10:15:00 Tuesday |
725.55 727.25 |
727.5 | 725.25 | 13278 |
| 308 | 7.5 1.04 % |
10-06-2025 09:15:00 Tuesday |
718.05 725.55 |
727.55 | 715.55 | 308563 |
| 309 | -0.25 -0.03 % |
09-06-2025 15:15:00 Monday |
718 717.75 |
718.25 | 717.2 | 51304 |
| 310 | 2.3 0.32 % |
09-06-2025 14:15:00 Monday |
715.9 718.2 |
718.4 | 715.5 | 112119 |
| 311 | 0 0 % |
09-06-2025 13:15:00 Monday |
716.05 716.05 |
716.45 | 715.95 | 3831 |
| 312 | -0.3 -0.04 % |
09-06-2025 12:15:00 Monday |
717.05 716.75 |
717.75 | 716.75 | 13306 |
| 313 | -0.7 -0.1 % |
09-06-2025 11:15:00 Monday |
718 717.3 |
718.5 | 717.2 | 76083 |
| 314 | -0.25 -0.03 % |
09-06-2025 10:15:00 Monday |
720.85 720.6 |
721.7 | 720 | 20973 |
| 315 | 7 0.98 % |
09-06-2025 09:15:00 Monday |
714.05 721.05 |
726 | 713.3 | 546962 |
| 316 | 0.55 0.08 % |
06-06-2025 15:15:00 Friday |
710.1 710.65 |
711.45 | 710.1 | 7922 |
| 317 | 0.25 0.04 % |
06-06-2025 14:15:00 Friday |
710.7 710.95 |
711.05 | 710.6 | 619 |
| 318 | -0.25 -0.04 % |
06-06-2025 13:15:00 Friday |
710.5 710.25 |
710.8 | 709.9 | 5742 |
| 319 | -0.5 -0.07 % |
06-06-2025 12:15:00 Friday |
710.5 710 |
710.5 | 709.75 | 32169 |
| 320 | 1.45 0.2 % |
06-06-2025 11:15:00 Friday |
710.35 711.8 |
712 | 709.85 | 4648 |
| 321 | 0.45 0.06 % |
06-06-2025 10:15:00 Friday |
706 706.45 |
706.9 | 705.8 | 5361 |
| 322 | -4.1 -0.58 % |
06-06-2025 09:15:00 Friday |
710 705.9 |
710.15 | 701.3 | 168723 |
| 323 | -0.35 -0.05 % |
05-06-2025 15:15:00 Thursday |
710.55 710.2 |
710.55 | 709.95 | 8014 |
| 324 | -0.6 -0.08 % |
05-06-2025 14:15:00 Thursday |
707 706.4 |
707.35 | 706.1 | 5204 |
| 325 | -0.85 -0.12 % |
05-06-2025 13:15:00 Thursday |
711.6 710.75 |
711.6 | 710.75 | 5198 |
| 326 | -1 -0.14 % |
05-06-2025 12:15:00 Thursday |
712.8 711.8 |
714 | 711.55 | 23597 |
| 327 | 0.15 0.02 % |
05-06-2025 11:15:00 Thursday |
706 706.15 |
706.4 | 705.7 | 5483 |
| 328 | -1.25 -0.18 % |
05-06-2025 10:15:00 Thursday |
707.95 706.7 |
707.95 | 706.7 | 8434 |
| 329 | -4.55 -0.64 % |
05-06-2025 09:15:00 Thursday |
712.5 707.95 |
714 | 706.25 | 237735 |
| 330 | -0.05 -0.01 % |
04-06-2025 15:15:00 Wednesday |
709.2 709.15 |
709.2 | 708.65 | 2737 |
| 331 | 1.9 0.27 % |
04-06-2025 14:15:00 Wednesday |
708.1 710 |
710 | 707.85 | 6320 |
| 332 | -0.45 -0.06 % |
04-06-2025 13:15:00 Wednesday |
707.85 707.4 |
708.3 | 707.3 | 5116 |
| 333 | -0.65 -0.09 % |
04-06-2025 12:15:00 Wednesday |
707.25 706.6 |
707.55 | 706.6 | 2074 |
| 334 | -1.5 -0.21 % |
04-06-2025 11:15:00 Wednesday |
708.7 707.2 |
708.8 | 707.1 | 9361 |
| 335 | 0.1 0.01 % |
04-06-2025 10:15:00 Wednesday |
707.8 707.9 |
708 | 707.15 | 2202 |
| 336 | 4.8 0.68 % |
04-06-2025 09:15:00 Wednesday |
703 707.8 |
715.5 | 699 | 278588 |
| 337 | -0.7 -0.1 % |
03-06-2025 15:15:00 Tuesday |
704.05 703.35 |
704.35 | 703.25 | 16813 |
| 338 | 0.1 0.01 % |
03-06-2025 14:15:00 Tuesday |
705.2 705.3 |
705.45 | 704.95 | 1087 |
| 339 | -0.7 -0.1 % |
03-06-2025 13:15:00 Tuesday |
704.95 704.25 |
705 | 704 | 6268 |
| 340 | -0.75 -0.11 % |
03-06-2025 12:15:00 Tuesday |
707.1 706.35 |
707.1 | 706.05 | 777 |
| 341 | 0.1 0.01 % |
03-06-2025 11:15:00 Tuesday |
707.1 707.2 |
707.4 | 706 | 12301 |
| 342 | 0.4 0.06 % |
03-06-2025 10:15:00 Tuesday |
711.2 711.6 |
711.7 | 710.6 | 3887 |
| 343 | -3.8 -0.53 % |
03-06-2025 09:15:00 Tuesday |
715.3 711.5 |
718.35 | 710.1 | 143944 |
| 344 | 0.45 0.06 % |
02-06-2025 15:15:00 Monday |
711 711.45 |
711.5 | 710.65 | 11056 |
| 345 | -0.3 -0.04 % |
02-06-2025 14:15:00 Monday |
713.35 713.05 |
713.35 | 712.75 | 247 |
| 346 | -0.2 -0.03 % |
02-06-2025 13:15:00 Monday |
714.2 714 |
714.6 | 713.9 | 976 |
| 347 | 0.75 0.11 % |
02-06-2025 12:15:00 Monday |
712.2 712.95 |
713.2 | 712.05 | 2235 |
| 348 | 0.9 0.13 % |
02-06-2025 11:15:00 Monday |
711 711.9 |
712 | 710.7 | 7216 |
| 349 | -1.3 -0.18 % |
02-06-2025 10:15:00 Monday |
712.1 710.8 |
712.1 | 710.8 | 6564 |
| 350 | -0.15 -0.02 % |
02-06-2025 09:15:00 Monday |
712.25 712.1 |
715.9 | 707.45 | 168817 |
| 351 | -0.25 -0.03 % |
30-05-2025 15:15:00 Friday |
720 719.75 |
720.25 | 719.05 | 12887 |
| 352 | 0.65 0.09 % |
30-05-2025 14:15:00 Friday |
718.35 719 |
719.5 | 718.1 | 7941 |
| 353 | 0.3 0.04 % |
30-05-2025 13:15:00 Friday |
716.45 716.75 |
717.1 | 716.45 | 140 |
| 354 | 0.2 0.03 % |
30-05-2025 12:15:00 Friday |
715.3 715.5 |
715.6 | 714.95 | 1389 |
| 355 | 0.75 0.1 % |
30-05-2025 11:15:00 Friday |
715.5 716.25 |
716.45 | 715.5 | 8305 |
| 356 | -2.45 -0.34 % |
30-05-2025 10:15:00 Friday |
716.45 714 |
716.45 | 714 | 5735 |
| 357 | -8 -1.1 % |
30-05-2025 09:15:00 Friday |
724.45 716.45 |
728.25 | 714.6 | 226115 |
| 358 | 0.5 0.07 % |
29-05-2025 15:15:00 Thursday |
724.35 724.85 |
724.9 | 723.7 | 12366 |
| 359 | -0.15 -0.02 % |
29-05-2025 14:15:00 Thursday |
721.65 721.5 |
721.65 | 721.2 | 754 |
| 360 | -0.1 -0.01 % |
29-05-2025 13:15:00 Thursday |
725.05 724.95 |
725.05 | 724.25 | 3421 |
| 361 | -0.1 -0.01 % |
29-05-2025 12:15:00 Thursday |
721.5 721.4 |
721.7 | 721.05 | 2024 |
| 362 | 0.15 0.02 % |
29-05-2025 11:15:00 Thursday |
722.55 722.7 |
723.2 | 722.55 | 2303 |
| 363 | 0.85 0.12 % |
29-05-2025 10:15:00 Thursday |
726.1 726.95 |
727.35 | 726.1 | 8693 |
| 364 | 1.7 0.23 % |
29-05-2025 09:15:00 Thursday |
724.4 726.1 |
728.6 | 719.9 | 290834 |
| 365 | -0.95 -0.13 % |
28-05-2025 15:15:00 Wednesday |
718 717.05 |
718.55 | 717 | 6571 |
| 366 | -0.05 -0.01 % |
28-05-2025 14:15:00 Wednesday |
719.25 719.2 |
719.75 | 719 | 869 |
| 367 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
720.1 720.1 |
720.4 | 720 | 1789 |
| 368 | 0.35 0.05 % |
28-05-2025 12:15:00 Wednesday |
719.15 719.5 |
719.5 | 718.8 | 3942 |
| 369 | -0.05 -0.01 % |
28-05-2025 11:15:00 Wednesday |
717.8 717.75 |
718.3 | 717.65 | 2295 |
| 370 | -0.4 -0.06 % |
28-05-2025 10:15:00 Wednesday |
717.5 717.1 |
717.75 | 716.75 | 8674 |
| 371 | -0.35 -0.05 % |
28-05-2025 09:15:00 Wednesday |
718.05 717.7 |
722.35 | 716.25 | 158991 |
| 372 | 0.8 0.11 % |
27-05-2025 15:15:00 Tuesday |
716.5 717.3 |
717.5 | 715.25 | 120725 |
| 373 | -0.85 -0.12 % |
27-05-2025 14:15:00 Tuesday |
717.35 716.5 |
718.4 | 715.5 | 225038 |
| 374 | -2 -0.28 % |
27-05-2025 13:15:00 Tuesday |
719.35 717.35 |
720.5 | 716.4 | 202578 |
| 375 | -3.95 -0.55 % |
27-05-2025 12:15:00 Tuesday |
723.3 719.35 |
723.3 | 719 | 73903 |
| 376 | 0 0 % |
27-05-2025 11:15:00 Tuesday |
723.3 723.3 |
726.7 | 722.35 | 85893 |
| 377 | 3 0.42 % |
27-05-2025 10:15:00 Tuesday |
720 723 |
725.65 | 719.35 | 109342 |
| 378 | -9.2 -1.26 % |
27-05-2025 09:15:00 Tuesday |
729.05 719.85 |
729.55 | 717.65 | 230528 |
| 379 | 0.25 0.03 % |
26-05-2025 15:15:00 Monday |
729.25 729.5 |
729.5 | 728.1 | 30728 |
| 380 | -1.2 -0.16 % |
26-05-2025 14:15:00 Monday |
730.45 729.25 |
730.45 | 728.55 | 54727 |
| 381 | -0.3 -0.04 % |
26-05-2025 13:15:00 Monday |
730.45 730.15 |
731 | 729 | 21522 |
| 382 | -1.6 -0.22 % |
26-05-2025 12:15:00 Monday |
732.05 730.45 |
733.15 | 729.6 | 44415 |
| 383 | -0.45 -0.06 % |
26-05-2025 11:15:00 Monday |
732.5 732.05 |
734 | 730.4 | 32131 |
| 384 | -1.55 -0.21 % |
26-05-2025 10:15:00 Monday |
734.2 732.65 |
735.4 | 729.3 | 197148 |
| 385 | 9.25 1.28 % |
26-05-2025 09:15:00 Monday |
724.95 734.2 |
738 | 721.4 | 336770 |
| 386 | -0.35 -0.05 % |
23-05-2025 15:15:00 Friday |
718.55 718.2 |
718.75 | 717.55 | 44389 |
| 387 | -0.95 -0.13 % |
23-05-2025 14:15:00 Friday |
719.4 718.45 |
720.4 | 718.25 | 48457 |
| 388 | -0.2 -0.03 % |
23-05-2025 13:15:00 Friday |
719.6 719.4 |
720.5 | 717.4 | 55039 |
| 389 | 0.6 0.08 % |
23-05-2025 12:15:00 Friday |
719 719.6 |
721.4 | 719 | 123054 |
| 390 | 0.35 0.05 % |
23-05-2025 11:15:00 Friday |
718.65 719 |
719.5 | 716.55 | 73347 |
| 391 | 1.2 0.17 % |
23-05-2025 10:15:00 Friday |
717.65 718.85 |
720.35 | 715 | 124293 |
| 392 | -3.3 -0.46 % |
23-05-2025 09:15:00 Friday |
720.9 717.6 |
722.05 | 716.55 | 141582 |
| 393 | 1.55 0.22 % |
22-05-2025 15:15:00 Thursday |
716.95 718.5 |
719.6 | 716.75 | 28579 |
| 394 | 1.55 0.22 % |
22-05-2025 14:15:00 Thursday |
715.4 716.95 |
718.3 | 713.1 | 41878 |
| 395 | 1.6 0.22 % |
22-05-2025 13:15:00 Thursday |
713.9 715.5 |
715.75 | 712.75 | 24870 |
| 396 | -2.05 -0.29 % |
22-05-2025 12:15:00 Thursday |
715.7 713.65 |
716.5 | 712 | 31433 |
| 397 | -0.95 -0.13 % |
22-05-2025 11:15:00 Thursday |
716.6 715.65 |
716.95 | 710.2 | 134775 |
| 398 | -2.6 -0.36 % |
22-05-2025 10:15:00 Thursday |
718.9 716.3 |
719 | 716.05 | 32712 |
| 399 | -7.1 -0.98 % |
22-05-2025 09:15:00 Thursday |
725.8 718.7 |
725.8 | 715.6 | 123334 |
| 400 | -0.3 -0.04 % |
21-05-2025 15:15:00 Wednesday |
726.8 726.5 |
727.25 | 725.7 | 17626 |
| 401 | 0.25 0.03 % |
21-05-2025 14:15:00 Wednesday |
726.55 726.8 |
728.5 | 725.8 | 45102 |
| 402 | 2.25 0.31 % |
21-05-2025 13:15:00 Wednesday |
724.4 726.65 |
726.65 | 723.3 | 33182 |
| 403 | 2 0.28 % |
21-05-2025 12:15:00 Wednesday |
722.3 724.3 |
724.7 | 720.8 | 36027 |
| 404 | -5.2 -0.71 % |
21-05-2025 11:15:00 Wednesday |
727.5 722.3 |
728.9 | 722 | 55051 |
| 405 | 0.2 0.03 % |
21-05-2025 10:15:00 Wednesday |
727.3 727.5 |
729.5 | 725.55 | 74265 |
| 406 | 8.7 1.21 % |
21-05-2025 09:15:00 Wednesday |
718.9 727.6 |
727.6 | 718 | 201259 |
| 407 | 1.95 0.27 % |
20-05-2025 15:15:00 Tuesday |
719.05 721 |
721.15 | 718.2 | 27844 |
| 408 | -0.35 -0.05 % |
20-05-2025 14:15:00 Tuesday |
719.8 719.45 |
719.95 | 717.1 | 85114 |
| 409 | -3.1 -0.43 % |
20-05-2025 13:15:00 Tuesday |
722.95 719.85 |
723.8 | 719.55 | 74706 |
| 410 | -7.45 -1.02 % |
20-05-2025 12:15:00 Tuesday |
730.45 723 |
730.65 | 721.6 | 91528 |
| 411 | -2 -0.27 % |
20-05-2025 11:15:00 Tuesday |
732.25 730.25 |
732.25 | 728.4 | 70521 |
| 412 | -3.65 -0.5 % |
20-05-2025 10:15:00 Tuesday |
736 732.35 |
737.5 | 731.7 | 84985 |
| 413 | 4.35 0.59 % |
20-05-2025 09:15:00 Tuesday |
731.5 735.85 |
735.9 | 726.3 | 187118 |
| 414 | -1.25 -0.17 % |
19-05-2025 15:15:00 Monday |
730.25 729 |
730.45 | 728.6 | 16579 |
| 415 | 1.75 0.24 % |
19-05-2025 14:15:00 Monday |
729.55 731.3 |
731.4 | 729.55 | 4332 |
| 416 | 0.15 0.02 % |
19-05-2025 13:15:00 Monday |
733.15 733.3 |
733.4 | 732.7 | 5878 |
| 417 | 1.2 0.16 % |
19-05-2025 12:15:00 Monday |
732.1 733.3 |
733.3 | 731.3 | 8304 |
| 418 | 0.25 0.03 % |
19-05-2025 11:15:00 Monday |
732.7 732.95 |
733.35 | 732.1 | 13823 |
| 419 | -0.45 -0.06 % |
19-05-2025 10:15:00 Monday |
737 736.55 |
737 | 736.2 | 10601 |
| 420 | 5.25 0.72 % |
19-05-2025 09:15:00 Monday |
731.75 737 |
738.3 | 731.15 | 396213 |
| 421 | 0.75 0.1 % |
16-05-2025 15:15:00 Friday |
730.35 731.1 |
732.45 | 729.45 | 66396 |
| 422 | -3 -0.41 % |
16-05-2025 14:15:00 Friday |
733.1 730.1 |
733.5 | 728 | 167480 |
| 423 | -0.75 -0.1 % |
16-05-2025 13:15:00 Friday |
733.9 733.15 |
734.15 | 731.9 | 58553 |
| 424 | 0.8 0.11 % |
16-05-2025 12:15:00 Friday |
733.25 734.05 |
735.25 | 732.55 | 65826 |
| 425 | -1.3 -0.18 % |
16-05-2025 11:15:00 Friday |
734.55 733.25 |
735.75 | 732.25 | 87326 |
| 426 | -4.6 -0.62 % |
16-05-2025 10:15:00 Friday |
739.05 734.45 |
742 | 731.85 | 248451 |
| 427 | 10.45 1.43 % |
16-05-2025 09:15:00 Friday |
728.6 739.05 |
739.3 | 725.55 | 496690 |
| 428 | -0.85 -0.12 % |
15-05-2025 15:15:00 Thursday |
728.95 728.1 |
729.95 | 727.85 | 208654 |
| 429 | 3.65 0.5 % |
15-05-2025 14:15:00 Thursday |
724.9 728.55 |
729 | 722.5 | 385393 |
| 430 | 0.8 0.11 % |
15-05-2025 13:15:00 Thursday |
724.15 724.95 |
727 | 723.15 | 441404 |
| 431 | 5.8 0.81 % |
15-05-2025 12:15:00 Thursday |
718.65 724.45 |
725 | 717 | 367269 |
| 432 | 7.05 0.99 % |
15-05-2025 11:15:00 Thursday |
711.6 718.65 |
720 | 711.4 | 318650 |
| 433 | 0.25 0.04 % |
15-05-2025 10:15:00 Thursday |
711.35 711.6 |
717.75 | 709.8 | 381432 |
| 434 | 12.7 1.82 % |
15-05-2025 09:15:00 Thursday |
699.15 711.85 |
713.8 | 696 | 739810 |
| 435 | 1.6 0.23 % |
14-05-2025 15:15:00 Wednesday |
699.1 700.7 |
700.9 | 698.4 | 101928 |
| 436 | 1.65 0.24 % |
14-05-2025 14:15:00 Wednesday |
697.45 699.1 |
699.45 | 696.1 | 196510 |
| 437 | 3.8 0.55 % |
14-05-2025 13:15:00 Wednesday |
693.65 697.45 |
698 | 692 | 245041 |
| 438 | -2.9 -0.42 % |
14-05-2025 12:15:00 Wednesday |
696.6 693.7 |
696.9 | 690.1 | 233897 |
| 439 | -3.5 -0.5 % |
14-05-2025 11:15:00 Wednesday |
700.1 696.6 |
701.4 | 694.35 | 195394 |
| 440 | 1.05 0.15 % |
14-05-2025 10:15:00 Wednesday |
699.5 700.55 |
708 | 698.1 | 414205 |
| 441 | -0.55 -0.08 % |
14-05-2025 09:15:00 Wednesday |
699.75 699.2 |
700.5 | 686 | 950553 |
| 442 | 1.3 0.18 % |
13-05-2025 15:15:00 Tuesday |
706.7 708 |
708.65 | 706.05 | 92204 |
| 443 | 0.75 0.11 % |
13-05-2025 14:15:00 Tuesday |
706.1 706.85 |
711.35 | 703.5 | 197492 |
| 444 | -6.65 -0.93 % |
13-05-2025 13:15:00 Tuesday |
713.3 706.65 |
714.05 | 706.5 | 90458 |
| 445 | -3.95 -0.55 % |
13-05-2025 12:15:00 Tuesday |
717.45 713.5 |
717.55 | 712 | 92925 |
| 446 | -0.05 -0.01 % |
13-05-2025 11:15:00 Tuesday |
717.3 717.25 |
719.05 | 715.3 | 68885 |
| 447 | -1.2 -0.17 % |
13-05-2025 10:15:00 Tuesday |
718.55 717.35 |
720.75 | 714.85 | 1203544 |
| 448 | -1.6 -0.22 % |
13-05-2025 09:15:00 Tuesday |
720.55 718.95 |
726.65 | 714.35 | 294344 |
| 449 | -2 -0.28 % |
12-05-2025 15:15:00 Monday |
721.05 719.05 |
721.9 | 719.05 | 105608 |
| 450 | 1.55 0.22 % |
12-05-2025 14:15:00 Monday |
719.85 721.4 |
721.6 | 718.6 | 186294 |
| 451 | 1.75 0.24 % |
12-05-2025 13:15:00 Monday |
718.25 720 |
720.4 | 718 | 152884 |
| 452 | 5.2 0.73 % |
12-05-2025 12:15:00 Monday |
713.05 718.25 |
719.2 | 712.85 | 126472 |
| 453 | -5.9 -0.82 % |
12-05-2025 11:15:00 Monday |
718.95 713.05 |
719.2 | 711.1 | 179603 |
| 454 | 1.1 0.15 % |
12-05-2025 10:15:00 Monday |
717.8 718.9 |
722 | 717.8 | 229892 |
| 455 | -8.75 -1.2 % |
12-05-2025 09:15:00 Monday |
726.55 717.8 |
732.55 | 715.4 | 835453 |
| 456 | -0.5 -0.07 % |
09-05-2025 15:15:00 Friday |
708.75 708.25 |
710.85 | 708 | 187925 |
| 457 | 1.15 0.16 % |
09-05-2025 14:15:00 Friday |
707.35 708.5 |
708.8 | 701.35 | 328335 |
| 458 | 1.65 0.23 % |
09-05-2025 13:15:00 Friday |
705.55 707.2 |
708 | 704.3 | 149547 |
| 459 | 0.95 0.13 % |
09-05-2025 12:15:00 Friday |
704.85 705.8 |
709 | 702.6 | 180528 |
| 460 | 9.5 1.37 % |
09-05-2025 11:15:00 Friday |
695.35 704.85 |
705.5 | 694.65 | 287159 |
| 461 | -6.9 -0.98 % |
09-05-2025 10:15:00 Friday |
702.25 695.35 |
702.6 | 692.75 | 193365 |
| 462 | 39.65 5.98 % |
09-05-2025 09:15:00 Friday |
662.6 702.25 |
706.45 | 662.6 | 1053480 |
| 463 | -4.35 -0.64 % |
08-05-2025 15:15:00 Thursday |
684.35 680 |
684.65 | 677.05 | 146634 |
| 464 | 0.4 0.06 % |
08-05-2025 14:15:00 Thursday |
683.65 684.05 |
688.75 | 681.35 | 211616 |
| 465 | -3 -0.44 % |
08-05-2025 13:15:00 Thursday |
686.75 683.75 |
688.2 | 683 | 200833 |
| 466 | -7.05 -1.02 % |
08-05-2025 12:15:00 Thursday |
693.75 686.7 |
695.6 | 686 | 220075 |
| 467 | -4.45 -0.64 % |
08-05-2025 11:15:00 Thursday |
698.4 693.95 |
699.5 | 693.75 | 146374 |
| 468 | 0.2 0.03 % |
08-05-2025 10:15:00 Thursday |
698.2 698.4 |
699.6 | 694.15 | 235173 |
| 469 | -1.5 -0.21 % |
08-05-2025 09:15:00 Thursday |
700.15 698.65 |
704 | 691 | 1050424 |
| 470 | 2.25 0.33 % |
07-05-2025 15:15:00 Wednesday |
679.7 681.95 |
682.25 | 679.2 | 101763 |
| 471 | -1.35 -0.2 % |
07-05-2025 14:15:00 Wednesday |
680.55 679.2 |
681.15 | 677.1 | 140257 |
| 472 | 4.3 0.64 % |
07-05-2025 13:15:00 Wednesday |
676.3 680.6 |
681.75 | 676.3 | 144035 |
| 473 | 3.5 0.52 % |
07-05-2025 12:15:00 Wednesday |
672.8 676.3 |
680.15 | 672.8 | 205105 |
| 474 | 0.3 0.04 % |
07-05-2025 11:15:00 Wednesday |
672.5 672.8 |
676.7 | 671.3 | 155829 |
| 475 | 7.05 1.06 % |
07-05-2025 10:15:00 Wednesday |
665.35 672.4 |
672.75 | 664 | 176827 |
| 476 | 25.25 3.95 % |
07-05-2025 09:15:00 Wednesday |
640 665.25 |
675.45 | 639.95 | 650397 |
| 477 | 0.15 0.02 % |
06-05-2025 15:15:00 Tuesday |
648.05 648.2 |
648.95 | 647.05 | 73944 |
| 478 | 0.8 0.12 % |
06-05-2025 14:15:00 Tuesday |
647.2 648 |
649.3 | 645.5 | 187219 |
| 479 | -2.35 -0.36 % |
06-05-2025 13:15:00 Tuesday |
649.5 647.15 |
650 | 645.5 | 103509 |
| 480 | -3.9 -0.6 % |
06-05-2025 12:15:00 Tuesday |
653.4 649.5 |
653.85 | 648.35 | 205390 |
| 481 | -2.1 -0.32 % |
06-05-2025 11:15:00 Tuesday |
655.85 653.75 |
656.95 | 650.85 | 403947 |
| 482 | 0.7 0.11 % |
06-05-2025 10:15:00 Tuesday |
655.6 656.3 |
660.4 | 653 | 166177 |
| 483 | -2.65 -0.4 % |
06-05-2025 09:15:00 Tuesday |
658.7 656.05 |
663.45 | 652.15 | 320734 |
| 484 | 1.5 0.23 % |
05-05-2025 15:15:00 Monday |
660.7 662.2 |
662.25 | 660.5 | 29709 |
| 485 | -1.65 -0.25 % |
05-05-2025 14:15:00 Monday |
662.1 660.45 |
664 | 660.35 | 66354 |
| 486 | 2 0.3 % |
05-05-2025 13:15:00 Monday |
660.35 662.35 |
663.65 | 659.45 | 39869 |
| 487 | -0.95 -0.14 % |
05-05-2025 12:15:00 Monday |
661.05 660.1 |
662.25 | 660 | 44144 |
| 488 | -1 -0.15 % |
05-05-2025 11:15:00 Monday |
662.45 661.45 |
662.9 | 658.45 | 115815 |
| 489 | 3.05 0.46 % |
05-05-2025 10:15:00 Monday |
659.35 662.4 |
662.5 | 657.65 | 167122 |
| 490 | -0.9 -0.14 % |
05-05-2025 09:15:00 Monday |
660.1 659.2 |
667.5 | 655.8 | 217093 |
| 491 | -0.4 -0.06 % |
02-05-2025 15:15:00 Friday |
652.3 651.9 |
652.45 | 651 | 36243 |
| 492 | 1.6 0.25 % |
02-05-2025 14:15:00 Friday |
650.85 652.45 |
653.4 | 648.45 | 71532 |
| 493 | 0.75 0.12 % |
02-05-2025 13:15:00 Friday |
650.45 651.2 |
655 | 650.45 | 53805 |
| 494 | -0.2 -0.03 % |
02-05-2025 12:15:00 Friday |
650.6 650.4 |
651.5 | 647.6 | 84662 |
| 495 | -5.8 -0.88 % |
02-05-2025 11:15:00 Friday |
656.5 650.7 |
656.9 | 649.6 | 185731 |
| 496 | -0.75 -0.11 % |
02-05-2025 10:15:00 Friday |
657.2 656.45 |
660.95 | 654.25 | 175871 |
| 497 | 13 2.02 % |
02-05-2025 09:15:00 Friday |
644.2 657.2 |
657.8 | 635.75 | 266628 |
| 498 | -1.25 -0.19 % |
30-04-2025 15:15:00 Wednesday |
644.4 643.15 |
644.5 | 643 | 42049 |
| 499 | 2.95 0.46 % |
30-04-2025 14:15:00 Wednesday |
641.45 644.4 |
645.6 | 641.1 | 244698 |
| 500 | -2.95 -0.46 % |
30-04-2025 13:15:00 Wednesday |
644.4 641.45 |
644.9 | 641.15 | 72079 |
| 501 | -0.95 -0.15 % |
30-04-2025 12:15:00 Wednesday |
645 644.05 |
645.5 | 644 | 172644 |
| 502 | 0.05 0.01 % |
30-04-2025 11:15:00 Wednesday |
644.95 645 |
646.9 | 644.45 | 317577 |
| 503 | 0 0 % |
30-04-2025 10:15:00 Wednesday |
645.1 645.1 |
645.8 | 642.75 | 308617 |
| 504 | -21.5 -3.23 % |
30-04-2025 09:15:00 Wednesday |
666.2 644.7 |
666.6 | 644.05 | 308129 |
| 505 | 3.3 0.5 % |
29-04-2025 15:15:00 Tuesday |
664.45 667.75 |
667.85 | 664.15 | 85372 |
| 506 | -0.1 -0.02 % |
29-04-2025 14:15:00 Tuesday |
664.6 664.5 |
667.45 | 662.7 | 132338 |
| 507 | 2.45 0.37 % |
29-04-2025 13:15:00 Tuesday |
662.15 664.6 |
666.45 | 662.15 | 82754 |
| 508 | -6.15 -0.92 % |
29-04-2025 12:15:00 Tuesday |
668.3 662.15 |
669.2 | 661.55 | 161113 |
| 509 | -5.4 -0.8 % |
29-04-2025 11:15:00 Tuesday |
674 668.6 |
674.55 | 667.15 | 129272 |
| 510 | -1.6 -0.24 % |
29-04-2025 10:15:00 Tuesday |
676.6 675 |
677.25 | 675 | 10252 |
| 511 | 6.3 0.94 % |
29-04-2025 09:15:00 Tuesday |
670.7 677 |
683 | 670.7 | 470763 |
| 512 | 1 0.15 % |
28-04-2025 15:15:00 Monday |
668 669 |
669.35 | 667.8 | 10958 |
| 513 | -0.4 -0.06 % |
28-04-2025 14:15:00 Monday |
667.9 667.5 |
668.4 | 667.5 | 1863 |
| 514 | 0.15 0.02 % |
28-04-2025 13:15:00 Monday |
667.2 667.35 |
668.45 | 667.2 | 3005 |
| 515 | 0.7 0.11 % |
28-04-2025 12:15:00 Monday |
666.25 666.95 |
667 | 665.9 | 1722 |
| 516 | 0.35 0.05 % |
28-04-2025 11:15:00 Monday |
662.5 662.85 |
663 | 662.1 | 3162 |
| 517 | -1.75 -0.26 % |
28-04-2025 10:15:00 Monday |
664.25 662.5 |
664.4 | 662.5 | 12845 |
| 518 | 9.45 1.44 % |
28-04-2025 09:15:00 Monday |
654.8 664.25 |
664.8 | 652.7 | 189489 |
| 519 | -0.5 -0.08 % |
25-04-2025 15:15:00 Friday |
655.3 654.8 |
655.7 | 653.4 | 43420 |
| 520 | -2.9 -0.44 % |
25-04-2025 14:15:00 Friday |
658.15 655.25 |
660.5 | 655.15 | 68155 |
| 521 | -1.45 -0.22 % |
25-04-2025 13:15:00 Friday |
659.55 658.1 |
662.2 | 656.8 | 90419 |
| 522 | 3.55 0.54 % |
25-04-2025 12:15:00 Friday |
655.95 659.5 |
661 | 655.05 | 242427 |
| 523 | 1.2 0.18 % |
25-04-2025 11:15:00 Friday |
655 656.2 |
656.35 | 652.5 | 230512 |
| 524 | -3.2 -0.49 % |
25-04-2025 10:15:00 Friday |
658.2 655 |
659.1 | 651.45 | 192804 |
| 525 | -10.15 -1.52 % |
25-04-2025 09:15:00 Friday |
668.2 658.05 |
673 | 653.4 | 310704 |
| 526 | -1.05 -0.16 % |
24-04-2025 15:15:00 Thursday |
668.75 667.7 |
668.9 | 667.3 | 86748 |
| 527 | 1.5 0.22 % |
24-04-2025 14:15:00 Thursday |
667.25 668.75 |
669.4 | 665.85 | 132635 |
| 528 | 4.7 0.71 % |
24-04-2025 13:15:00 Thursday |
662.7 667.4 |
669.25 | 662 | 239740 |
| 529 | -2.4 -0.36 % |
24-04-2025 12:15:00 Thursday |
665.2 662.8 |
665.75 | 662 | 127505 |
| 530 | -1.85 -0.28 % |
24-04-2025 11:15:00 Thursday |
667.1 665.25 |
668.3 | 664.4 | 231492 |
| 531 | 2 0.3 % |
24-04-2025 10:15:00 Thursday |
664.75 666.75 |
667.4 | 663.5 | 176011 |
| 532 | 4.5 0.68 % |
24-04-2025 09:15:00 Thursday |
660 664.5 |
671 | 660 | 632271 |
| 533 | -0.9 -0.14 % |
23-04-2025 15:15:00 Wednesday |
659.8 658.9 |
661.4 | 658.9 | 152256 |
| 534 | 3 0.46 % |
23-04-2025 14:15:00 Wednesday |
657 660 |
660.85 | 656 | 288152 |
| 535 | 2.55 0.39 % |
23-04-2025 13:15:00 Wednesday |
654.45 657 |
657.4 | 654 | 188180 |
| 536 | -0.15 -0.02 % |
23-04-2025 12:15:00 Wednesday |
654.2 654.05 |
655.6 | 651.5 | 253661 |
| 537 | 7.5 1.16 % |
23-04-2025 11:15:00 Wednesday |
646.7 654.2 |
654.2 | 646.2 | 286302 |
| 538 | 1.5 0.23 % |
23-04-2025 10:15:00 Wednesday |
644.9 646.4 |
648.75 | 641.5 | 280771 |
| 539 | 9.3 1.46 % |
23-04-2025 09:15:00 Wednesday |
635.05 644.35 |
651.3 | 632.85 | 753871 |
| 540 | -0.6 -0.1 % |
22-04-2025 15:15:00 Tuesday |
631 630.4 |
631.25 | 630.4 | 10004 |
| 541 | -3.4 -0.54 % |
22-04-2025 14:15:00 Tuesday |
632.9 629.5 |
633 | 629.25 | 23694 |
| 542 | -0.35 -0.06 % |
22-04-2025 13:15:00 Tuesday |
633.25 632.9 |
633.9 | 631.75 | 163399 |
| 543 | 2.25 0.36 % |
22-04-2025 12:15:00 Tuesday |
631 633.25 |
633.25 | 629 | 406021 |
| 544 | 0.1 0.02 % |
22-04-2025 11:15:00 Tuesday |
631.2 631.3 |
632.6 | 630.1 | 195781 |
| 545 | 1.7 0.27 % |
22-04-2025 10:15:00 Tuesday |
629.75 631.45 |
631.6 | 628.85 | 285353 |
| 546 | -0.8 -0.13 % |
22-04-2025 09:15:00 Tuesday |
630.8 630 |
633.95 | 626.15 | 186549 |
| 547 | 0.2 0.03 % |
21-04-2025 15:15:00 Monday |
629.8 630 |
630.5 | 629.75 | 9731 |
| 548 | -0.45 -0.07 % |
21-04-2025 14:15:00 Monday |
629.2 628.75 |
629.5 | 628.55 | 1829 |
| 549 | -1.25 -0.2 % |
21-04-2025 13:15:00 Monday |
630.45 629.2 |
631.25 | 627.15 | 75406 |
| 550 | -4 -0.63 % |
21-04-2025 12:15:00 Monday |
634.7 630.7 |
635.7 | 630 | 120195 |
| 551 | 7.95 1.27 % |
21-04-2025 11:15:00 Monday |
627.05 635 |
635 | 626.9 | 213908 |
| 552 | 2.7 0.43 % |
21-04-2025 10:15:00 Monday |
624.5 627.2 |
627.5 | 623.85 | 98887 |
| 553 | 0 0 % |
21-04-2025 09:15:00 Monday |
625 625 |
626.4 | 620.1 | 185255 |
| 554 | 0.05 0.01 % |
17-04-2025 15:15:00 Thursday |
621.35 621.4 |
622 | 620.6 | 52015 |
| 555 | -2.85 -0.46 % |
17-04-2025 14:15:00 Thursday |
624.45 621.6 |
625.2 | 621 | 142990 |
| 556 | -1.45 -0.23 % |
17-04-2025 13:15:00 Thursday |
625.95 624.5 |
626.9 | 624.05 | 184783 |
| 557 | 5.65 0.91 % |
17-04-2025 12:15:00 Thursday |
620.25 625.9 |
626 | 620 | 225186 |
| 558 | 2.3 0.37 % |
17-04-2025 11:15:00 Thursday |
618.1 620.4 |
621.6 | 617.5 | 142348 |
| 559 | 6.25 1.02 % |
17-04-2025 10:15:00 Thursday |
611.75 618 |
618.6 | 611.25 | 143646 |
| 560 | -4.35 -0.71 % |
17-04-2025 09:15:00 Thursday |
616.1 611.75 |
616.35 | 608.3 | 273975 |
| 561 | 0.65 0.11 % |
16-04-2025 15:15:00 Wednesday |
615.8 616.45 |
616.8 | 615.5 | 33123 |
| 562 | -0.7 -0.11 % |
16-04-2025 14:15:00 Wednesday |
616.5 615.8 |
617.25 | 614.45 | 68481 |
| 563 | 0.4 0.06 % |
16-04-2025 13:15:00 Wednesday |
616.45 616.85 |
617.35 | 613.8 | 64746 |
| 564 | -0.1 -0.02 % |
16-04-2025 12:15:00 Wednesday |
616.55 616.45 |
617.95 | 615.85 | 117126 |
| 565 | 1.15 0.19 % |
16-04-2025 11:15:00 Wednesday |
615.75 616.9 |
617.5 | 615.25 | 51947 |
| 566 | -3.3 -0.53 % |
16-04-2025 10:15:00 Wednesday |
618.85 615.55 |
618.95 | 613.4 | 116684 |
| 567 | -8.85 -1.41 % |
16-04-2025 09:15:00 Wednesday |
627.7 618.85 |
627.7 | 615.25 | 191903 |
| 568 | -0.2 -0.03 % |
15-04-2025 15:15:00 Tuesday |
622.5 622.3 |
623.55 | 621.75 | 84399 |
| 569 | 2.1 0.34 % |
15-04-2025 14:15:00 Tuesday |
620.15 622.25 |
622.5 | 618.1 | 228277 |
| 570 | -2.45 -0.39 % |
15-04-2025 13:15:00 Tuesday |
622.6 620.15 |
622.6 | 619.55 | 100415 |
| 571 | 1.35 0.22 % |
15-04-2025 12:15:00 Tuesday |
621.25 622.6 |
623 | 620.6 | 91160 |
| 572 | -1.25 -0.2 % |
15-04-2025 11:15:00 Tuesday |
622.5 621.25 |
623.5 | 619.55 | 138154 |
| 573 | -1.4 -0.22 % |
15-04-2025 10:15:00 Tuesday |
623.95 622.55 |
624.5 | 621.5 | 270789 |
| 574 | 11.7 1.91 % |
15-04-2025 09:15:00 Tuesday |
612.25 623.95 |
628.05 | 612.25 | 1022823 |
| 575 | -1.05 -0.18 % |
11-04-2025 15:15:00 Friday |
595.95 594.9 |
596.8 | 594.1 | 111723 |
| 576 | 2.65 0.45 % |
11-04-2025 14:15:00 Friday |
592.95 595.6 |
596.5 | 591.1 | 246520 |
| 577 | -7.05 -1.18 % |
11-04-2025 13:15:00 Friday |
600 592.95 |
600 | 592 | 232346 |
| 578 | -1.65 -0.27 % |
11-04-2025 12:15:00 Friday |
601.65 600 |
602 | 598.1 | 126068 |
| 579 | 1.15 0.19 % |
11-04-2025 11:15:00 Friday |
600.5 601.65 |
602.85 | 598.15 | 186957 |
| 580 | -2.7 -0.45 % |
11-04-2025 10:15:00 Friday |
603 600.3 |
603.75 | 597 | 345899 |
| 581 | -8 -1.31 % |
11-04-2025 09:15:00 Friday |
610.65 602.65 |
612.65 | 601 | 937299 |
| 582 | 1.3 0.22 % |
09-04-2025 15:15:00 Wednesday |
583.3 584.6 |
585 | 582.5 | 50564 |
| 583 | -2.65 -0.45 % |
09-04-2025 14:15:00 Wednesday |
586.1 583.45 |
586.5 | 581.2 | 224018 |
| 584 | -3.95 -0.67 % |
09-04-2025 13:15:00 Wednesday |
590.2 586.25 |
590.75 | 584.8 | 155465 |
| 585 | 0.4 0.07 % |
09-04-2025 12:15:00 Wednesday |
589.8 590.2 |
592.55 | 588.3 | 188641 |
| 586 | 3.25 0.55 % |
09-04-2025 11:15:00 Wednesday |
586.5 589.75 |
592.2 | 586.2 | 293577 |
| 587 | -0.9 -0.15 % |
09-04-2025 10:15:00 Wednesday |
587.4 586.5 |
588.95 | 584.9 | 343245 |
| 588 | -1.5 -0.25 % |
09-04-2025 09:15:00 Wednesday |
588.9 587.4 |
595 | 585.3 | 413401 |
| 589 | 1.5 0.25 % |
08-04-2025 15:15:00 Tuesday |
588.5 590 |
590 | 588.1 | 76156 |
| 590 | -2.45 -0.41 % |
08-04-2025 14:15:00 Tuesday |
591 588.55 |
593.5 | 588.2 | 188065 |
| 591 | -2.05 -0.35 % |
08-04-2025 13:15:00 Tuesday |
593 590.95 |
594.9 | 586.05 | 200595 |
| 592 | 0.4 0.07 % |
08-04-2025 12:15:00 Tuesday |
592.5 592.9 |
594.7 | 588.65 | 185272 |
| 593 | 1.45 0.25 % |
08-04-2025 11:15:00 Tuesday |
590.95 592.4 |
592.6 | 585.2 | 146033 |
| 594 | 1.15 0.19 % |
08-04-2025 10:15:00 Tuesday |
589.8 590.95 |
593 | 584.25 | 370224 |
| 595 | -2.8 -0.47 % |
08-04-2025 09:15:00 Tuesday |
592.65 589.85 |
606.4 | 588.2 | 718763 |
| 596 | 1.05 0.18 % |
07-04-2025 15:15:00 Monday |
580.5 581.55 |
582 | 579.3 | 154171 |
| 597 | 5.8 1.01 % |
07-04-2025 14:15:00 Monday |
574.95 580.75 |
581.5 | 572.9 | 503203 |
| 598 | 8.45 1.49 % |
07-04-2025 13:15:00 Monday |
566.4 574.85 |
577.9 | 565 | 496516 |
| 599 | 4.45 0.79 % |
07-04-2025 12:15:00 Monday |
561.95 566.4 |
569.45 | 560.2 | 522671 |
| 600 | -1.45 -0.26 % |
07-04-2025 11:15:00 Monday |
563 561.55 |
567 | 561 | 424653 |
| 601 | 14.3 2.61 % |
07-04-2025 10:15:00 Monday |
548.7 563 |
567.6 | 547.25 | 806064 |
| 602 | -3.6 -0.65 % |
07-04-2025 09:15:00 Monday |
552.5 548.9 |
570.95 | 542.55 | 3039982 |
| 603 | 1.05 0.17 % |
04-04-2025 15:15:00 Friday |
614.25 615.3 |
615.35 | 612 | 160103 |
| 604 | 1.05 0.17 % |
04-04-2025 14:15:00 Friday |
613.75 614.8 |
616.2 | 610.1 | 339568 |
| 605 | -0.3 -0.05 % |
04-04-2025 13:15:00 Friday |
614.05 613.75 |
616 | 611.6 | 219533 |
| 606 | -0.35 -0.06 % |
04-04-2025 12:15:00 Friday |
614.6 614.25 |
617.5 | 613.5 | 217593 |
| 607 | -5.8 -0.93 % |
04-04-2025 11:15:00 Friday |
620.4 614.6 |
621.4 | 613.2 | 328364 |
| 608 | 3.35 0.54 % |
04-04-2025 10:15:00 Friday |
617.05 620.4 |
624.5 | 616.4 | 346487 |
| 609 | -34.1 -5.24 % |
04-04-2025 09:15:00 Friday |
650.95 616.85 |
650.95 | 616.25 | 924157 |
| 610 | 2.55 0.39 % |
03-04-2025 15:15:00 Thursday |
653.35 655.9 |
655.9 | 653.15 | 48743 |
| 611 | -3.35 -0.51 % |
03-04-2025 14:15:00 Thursday |
657.05 653.7 |
657.5 | 652.8 | 118898 |
| 612 | -1.55 -0.24 % |
03-04-2025 13:15:00 Thursday |
658.6 657.05 |
658.9 | 656.45 | 48913 |
| 613 | -2.2 -0.33 % |
03-04-2025 12:15:00 Thursday |
660.95 658.75 |
661.3 | 658 | 34243 |
| 614 | -1.75 -0.26 % |
03-04-2025 11:15:00 Thursday |
662.5 660.75 |
662.5 | 660.1 | 93706 |
| 615 | 2.35 0.36 % |
03-04-2025 10:15:00 Thursday |
660.5 662.85 |
664.2 | 659.55 | 98759 |
| 616 | 4.45 0.68 % |
03-04-2025 09:15:00 Thursday |
656.05 660.5 |
669 | 655.2 | 247674 |
| 617 | 0.65 0.1 % |
02-04-2025 15:15:00 Wednesday |
672.45 673.1 |
673.1 | 671.1 | 14477 |
| 618 | 2.85 0.43 % |
02-04-2025 14:15:00 Wednesday |
669.3 672.15 |
673.35 | 669.2 | 51310 |
| 619 | -2.2 -0.33 % |
02-04-2025 13:15:00 Wednesday |
671.55 669.35 |
671.75 | 669 | 22491 |
| 620 | -1.05 -0.16 % |
02-04-2025 12:15:00 Wednesday |
672.6 671.55 |
673.85 | 669 | 33056 |
| 621 | 0.7 0.1 % |
02-04-2025 11:15:00 Wednesday |
672 672.7 |
673.3 | 670 | 222240 |
| 622 | 5.65 0.85 % |
02-04-2025 10:15:00 Wednesday |
666 671.65 |
672.6 | 665.15 | 78169 |
| 623 | -10.4 -1.54 % |
02-04-2025 09:15:00 Wednesday |
676.4 666 |
676.4 | 662 | 105924 |
| 624 | 0.35 0.05 % |
01-04-2025 15:15:00 Tuesday |
671.85 672.2 |
672.4 | 671.1 | 18584 |
| 625 | 0.75 0.11 % |
01-04-2025 14:15:00 Tuesday |
671.1 671.85 |
673.55 | 665.7 | 77550 |
| 626 | -1.1 -0.16 % |
01-04-2025 13:15:00 Tuesday |
672.2 671.1 |
672.6 | 668.6 | 45834 |
| 627 | -3.1 -0.46 % |
01-04-2025 12:15:00 Tuesday |
674.95 671.85 |
676.85 | 671.4 | 56206 |
| 628 | 3.05 0.45 % |
01-04-2025 11:15:00 Tuesday |
671.7 674.75 |
674.75 | 670.6 | 46521 |
| 629 | -6.45 -0.95 % |
01-04-2025 10:15:00 Tuesday |
678.8 672.35 |
679.9 | 670.65 | 65864 |
| 630 | 8.8 1.31 % |
01-04-2025 09:15:00 Tuesday |
670 678.8 |
681.9 | 666 | 182075 |
| 631 | -2.25 -0.33 % |
28-03-2025 15:15:00 Friday |
675.25 673 |
675.25 | 672.7 | 112703 |
| 632 | 1.5 0.22 % |
28-03-2025 14:15:00 Friday |
673.75 675.25 |
678.1 | 673.05 | 230685 |
| 633 | 0.15 0.02 % |
28-03-2025 13:15:00 Friday |
673.65 673.8 |
676.95 | 671.4 | 162063 |
| 634 | -6.55 -0.96 % |
28-03-2025 12:15:00 Friday |
680.3 673.75 |
680.3 | 673 | 149365 |
| 635 | 0.35 0.05 % |
28-03-2025 11:15:00 Friday |
680 680.35 |
681.75 | 677.65 | 164550 |
| 636 | 7.6 1.13 % |
28-03-2025 10:15:00 Friday |
672.45 680.05 |
684.9 | 672.2 | 320633 |
| 637 | 1.25 0.19 % |
28-03-2025 09:15:00 Friday |
671.1 672.35 |
677 | 669.15 | 446604 |
| 638 | 0.65 0.1 % |
27-03-2025 15:15:00 Thursday |
669.35 670 |
670.05 | 667.7 | 98520 |
| 639 | -1.25 -0.19 % |
27-03-2025 14:15:00 Thursday |
670.85 669.6 |
670.85 | 666.25 | 180686 |
| 640 | 1.15 0.17 % |
27-03-2025 13:15:00 Thursday |
669.45 670.6 |
671 | 668.5 | 111432 |
| 641 | 0.75 0.11 % |
27-03-2025 12:15:00 Thursday |
668.75 669.5 |
670.4 | 667.35 | 91791 |
| 642 | -5.65 -0.84 % |
27-03-2025 11:15:00 Thursday |
674.3 668.65 |
677.05 | 666 | 270547 |
| 643 | 3.4 0.51 % |
27-03-2025 10:15:00 Thursday |
670.6 674 |
676.5 | 669.5 | 379059 |
| 644 | -3.25 -0.48 % |
27-03-2025 09:15:00 Thursday |
673.95 670.7 |
675 | 661.35 | 606065 |
| 645 | -1 -0.14 % |
26-03-2025 15:15:00 Wednesday |
708.4 707.4 |
708.9 | 707 | 43256 |
| 646 | -1.8 -0.25 % |
26-03-2025 14:15:00 Wednesday |
710.55 708.75 |
711 | 707 | 91330 |
| 647 | 0.65 0.09 % |
26-03-2025 13:15:00 Wednesday |
710.25 710.9 |
711.8 | 708 | 85772 |
| 648 | -3.45 -0.48 % |
26-03-2025 12:15:00 Wednesday |
713.6 710.15 |
713.85 | 709.65 | 92529 |
| 649 | -0.5 -0.07 % |
26-03-2025 11:15:00 Wednesday |
713.75 713.25 |
714.7 | 710.25 | 83109 |
| 650 | 1.3 0.18 % |
26-03-2025 10:15:00 Wednesday |
712.45 713.75 |
717.75 | 711.2 | 145468 |
| 651 | 2 0.28 % |
26-03-2025 09:15:00 Wednesday |
710.45 712.45 |
716.45 | 708.1 | 204169 |
| 652 | -1.45 -0.2 % |
25-03-2025 15:15:00 Tuesday |
709.95 708.5 |
710.05 | 707.3 | 36301 |
| 653 | -3.85 -0.54 % |
25-03-2025 14:15:00 Tuesday |
713.35 709.5 |
715 | 709.3 | 92135 |
| 654 | 1.9 0.27 % |
25-03-2025 13:15:00 Tuesday |
711.55 713.45 |
716.3 | 709.9 | 49615 |
| 655 | -0.8 -0.11 % |
25-03-2025 12:15:00 Tuesday |
712.6 711.8 |
714.2 | 711 | 22131 |
| 656 | 1.65 0.23 % |
25-03-2025 11:15:00 Tuesday |
711.3 712.95 |
715.45 | 706.35 | 62534 |
| 657 | -4.45 -0.62 % |
25-03-2025 10:15:00 Tuesday |
715.6 711.15 |
718.1 | 709.15 | 92927 |
| 658 | -3.45 -0.48 % |
25-03-2025 09:15:00 Tuesday |
719.4 715.95 |
722.5 | 715 | 184571 |
| 659 | -0.55 -0.08 % |
24-03-2025 15:15:00 Monday |
714 713.45 |
714.2 | 712.35 | 38030 |
| 660 | -1.5 -0.21 % |
24-03-2025 14:15:00 Monday |
715.5 714 |
716.3 | 712.3 | 54495 |
| 661 | 0.55 0.08 % |
24-03-2025 13:15:00 Monday |
714.95 715.5 |
716.35 | 714.7 | 53339 |
| 662 | 0.65 0.09 % |
24-03-2025 12:15:00 Monday |
714.35 715 |
717.55 | 713.6 | 86693 |
| 663 | 9.15 1.3 % |
24-03-2025 11:15:00 Monday |
705.25 714.4 |
714.4 | 704.3 | 86479 |
| 664 | -2.75 -0.39 % |
24-03-2025 10:15:00 Monday |
708 705.25 |
708.1 | 704.2 | 53580 |
| 665 | -7.05 -0.99 % |
24-03-2025 09:15:00 Monday |
714.95 707.9 |
714.95 | 702.25 | 170652 |
| 666 | 0 0 % |
21-03-2025 15:15:00 Friday |
703 703 |
703.95 | 702.1 | 53933 |
| 667 | 1.8 0.26 % |
21-03-2025 14:15:00 Friday |
701.25 703.05 |
703.5 | 699.5 | 138308 |
| 668 | -1.3 -0.19 % |
21-03-2025 13:15:00 Friday |
702.35 701.05 |
702.75 | 698.25 | 140738 |
| 669 | 4.95 0.71 % |
21-03-2025 12:15:00 Friday |
697.5 702.45 |
704.9 | 697.15 | 183108 |
| 670 | 0.15 0.02 % |
21-03-2025 11:15:00 Friday |
697.2 697.35 |
699 | 696.2 | 124291 |
| 671 | 3.2 0.46 % |
21-03-2025 10:15:00 Friday |
694 697.2 |
700.75 | 693.3 | 180451 |
| 672 | 0.8 0.12 % |
21-03-2025 09:15:00 Friday |
693.3 694.1 |
695.45 | 688.95 | 193269 |
| 673 | -0.2 -0.03 % |
20-03-2025 15:15:00 Thursday |
690.2 690 |
690.8 | 689.4 | 48735 |
| 674 | 1.1 0.16 % |
20-03-2025 14:15:00 Thursday |
689 690.1 |
690.6 | 687.9 | 55425 |
| 675 | -2.8 -0.4 % |
20-03-2025 13:15:00 Thursday |
691.8 689 |
692.5 | 688.85 | 56823 |
| 676 | 3.75 0.55 % |
20-03-2025 12:15:00 Thursday |
687.95 691.7 |
692.85 | 687.95 | 87853 |
| 677 | 3.45 0.5 % |
20-03-2025 11:15:00 Thursday |
684 687.45 |
688 | 682.75 | 256504 |
| 678 | 4.85 0.71 % |
20-03-2025 10:15:00 Thursday |
679.25 684.1 |
684.1 | 679 | 89055 |
| 679 | -5.5 -0.8 % |
20-03-2025 09:15:00 Thursday |
685 679.5 |
687.4 | 679.05 | 112670 |
| 680 | -0.95 -0.14 % |
19-03-2025 15:15:00 Wednesday |
682.65 681.7 |
682.7 | 681 | 69634 |
| 681 | 1.85 0.27 % |
19-03-2025 14:15:00 Wednesday |
680.85 682.7 |
682.95 | 680.65 | 67813 |
| 682 | 1.85 0.27 % |
19-03-2025 13:15:00 Wednesday |
679 680.85 |
681.95 | 678.85 | 46723 |
| 683 | -1.9 -0.28 % |
19-03-2025 12:15:00 Wednesday |
680.9 679 |
683 | 678.8 | 32312 |
| 684 | -2.15 -0.31 % |
19-03-2025 11:15:00 Wednesday |
683.1 680.95 |
683.6 | 680.1 | 29078 |
| 685 | 1.3 0.19 % |
19-03-2025 10:15:00 Wednesday |
681.8 683.1 |
684 | 681.3 | 48939 |
| 686 | -7.05 -1.02 % |
19-03-2025 09:15:00 Wednesday |
688.95 681.9 |
688.95 | 678.8 | 120878 |
| 687 | -1.05 -0.15 % |
18-03-2025 15:15:00 Tuesday |
680.05 679 |
680.9 | 677.95 | 32416 |
| 688 | 1.95 0.29 % |
18-03-2025 14:15:00 Tuesday |
678.45 680.4 |
681.8 | 677.4 | 80380 |
| 689 | -0.75 -0.11 % |
18-03-2025 13:15:00 Tuesday |
679.4 678.65 |
679.95 | 678.25 | 29398 |
| 690 | 1.85 0.27 % |
18-03-2025 12:15:00 Tuesday |
677.5 679.35 |
680.5 | 675.55 | 82376 |
| 691 | 3.05 0.45 % |
18-03-2025 11:15:00 Tuesday |
674.45 677.5 |
677.6 | 674 | 56665 |
| 692 | 3.25 0.48 % |
18-03-2025 10:15:00 Tuesday |
671.5 674.75 |
674.75 | 670.45 | 53705 |
| 693 | 5.8 0.87 % |
18-03-2025 09:15:00 Tuesday |
665.7 671.5 |
671.9 | 664.15 | 101445 |
| 694 | -0.75 -0.11 % |
17-03-2025 15:15:00 Monday |
661.75 661 |
662.1 | 659.5 | 47302 |
| 695 | -0.05 -0.01 % |
17-03-2025 14:15:00 Monday |
662.05 662 |
662.6 | 660 | 66548 |
| 696 | 3.7 0.56 % |
17-03-2025 13:15:00 Monday |
658.35 662.05 |
662.1 | 658.35 | 37867 |
| 697 | -3.15 -0.48 % |
17-03-2025 12:15:00 Monday |
661.5 658.35 |
662.25 | 657.5 | 44241 |
| 698 | -0.2 -0.03 % |
17-03-2025 11:15:00 Monday |
661.7 661.5 |
662.9 | 660.25 | 29950 |
| 699 | -0.35 -0.05 % |
17-03-2025 10:15:00 Monday |
662.5 662.15 |
663.6 | 659.4 | 54413 |
| 700 | -2.8 -0.42 % |
17-03-2025 09:15:00 Monday |
665.5 662.7 |
666.15 | 659.55 | 157384 |
| 701 | -0.35 -0.05 % |
13-03-2025 15:15:00 Thursday |
655.4 655.05 |
656.6 | 653.8 | 55680 |
| 702 | -0.7 -0.11 % |
13-03-2025 14:15:00 Thursday |
656.2 655.5 |
656.55 | 654 | 81413 |
| 703 | 2.25 0.34 % |
13-03-2025 13:15:00 Thursday |
653.95 656.2 |
657.55 | 653.4 | 199335 |
| 704 | -3.6 -0.55 % |
13-03-2025 12:15:00 Thursday |
657.55 653.95 |
661 | 649.55 | 252831 |
| 705 | -2.4 -0.36 % |
13-03-2025 11:15:00 Thursday |
659.9 657.5 |
660 | 654.15 | 279805 |
| 706 | -6.5 -0.98 % |
13-03-2025 10:15:00 Thursday |
666.4 659.9 |
666.65 | 657.65 | 143352 |
| 707 | -6.9 -1.02 % |
13-03-2025 09:15:00 Thursday |
673.3 666.4 |
673.3 | 663.6 | 170990 |
| 708 | 0.9 0.13 % |
12-03-2025 15:15:00 Wednesday |
667.6 668.5 |
669.45 | 667.25 | 44327 |
| 709 | -0.3 -0.04 % |
12-03-2025 14:15:00 Wednesday |
667.9 667.6 |
670 | 665.6 | 75575 |
| 710 | 2.5 0.38 % |
12-03-2025 13:15:00 Wednesday |
665.4 667.9 |
667.9 | 662.65 | 70162 |
| 711 | 3.6 0.54 % |
12-03-2025 12:15:00 Wednesday |
661.3 664.9 |
665.65 | 658.4 | 151008 |
| 712 | -3.15 -0.47 % |
12-03-2025 11:15:00 Wednesday |
664.65 661.5 |
665.2 | 658.45 | 85933 |
| 713 | -1.8 -0.27 % |
12-03-2025 10:15:00 Wednesday |
666.4 664.6 |
671.8 | 664.05 | 119809 |
| 714 | 14.4 2.21 % |
12-03-2025 09:15:00 Wednesday |
652.4 666.8 |
671 | 652.4 | 236356 |
| 715 | 1.5 0.23 % |
11-03-2025 15:15:00 Tuesday |
647.75 649.25 |
649.25 | 647.35 | 13644 |
| 716 | 1.5 0.23 % |
11-03-2025 14:15:00 Tuesday |
646.5 648 |
649.25 | 646.05 | 64824 |
| 717 | 1.2 0.19 % |
11-03-2025 13:15:00 Tuesday |
645.25 646.45 |
647 | 643.55 | 40259 |
| 718 | -4.05 -0.62 % |
11-03-2025 12:15:00 Tuesday |
649.4 645.35 |
649.4 | 644.55 | 56189 |
| 719 | 0.55 0.08 % |
11-03-2025 11:15:00 Tuesday |
648.7 649.25 |
650.95 | 646.4 | 103975 |
| 720 | 3.7 0.57 % |
11-03-2025 10:15:00 Tuesday |
645.15 648.85 |
649.8 | 644 | 52879 |
| 721 | 5 0.78 % |
11-03-2025 09:15:00 Tuesday |
640 645 |
651.15 | 638.35 | 137357 |
| 722 | -2.45 -0.38 % |
10-03-2025 15:15:00 Monday |
649.45 647 |
649.45 | 645.8 | 43685 |
| 723 | 0.85 0.13 % |
10-03-2025 14:15:00 Monday |
648.6 649.45 |
649.7 | 644.25 | 107241 |
| 724 | 0.5 0.08 % |
10-03-2025 13:15:00 Monday |
648.1 648.6 |
649.95 | 646.8 | 65268 |
| 725 | -1.95 -0.3 % |
10-03-2025 12:15:00 Monday |
650.05 648.1 |
651.5 | 647.95 | 73569 |
| 726 | 0.45 0.07 % |
10-03-2025 11:15:00 Monday |
650.05 650.5 |
654 | 649.25 | 113096 |
| 727 | 1.45 0.22 % |
10-03-2025 10:15:00 Monday |
648.6 650.05 |
650.95 | 645 | 107925 |
| 728 | -0.7 -0.11 % |
10-03-2025 09:15:00 Monday |
649.3 648.6 |
652 | 643.2 | 249550 |
| 729 | -0.7 -0.11 % |
07-03-2025 15:15:00 Friday |
648.65 647.95 |
648.9 | 646.4 | 62801 |
| 730 | 2.2 0.34 % |
07-03-2025 14:15:00 Friday |
646.5 648.7 |
650.2 | 646.3 | 182731 |
| 731 | 1.95 0.3 % |
07-03-2025 13:15:00 Friday |
644.55 646.5 |
646.85 | 643.55 | 58586 |
| 732 | 0.15 0.02 % |
07-03-2025 12:15:00 Friday |
644.65 644.8 |
646.9 | 642.6 | 87576 |
| 733 | -4.7 -0.72 % |
07-03-2025 11:15:00 Friday |
649.3 644.6 |
650.55 | 644.05 | 111303 |
| 734 | 0.4 0.06 % |
07-03-2025 10:15:00 Friday |
648.9 649.3 |
650 | 646.1 | 115856 |
| 735 | 8.35 1.3 % |
07-03-2025 09:15:00 Friday |
640.5 648.85 |
651.5 | 635.6 | 319781 |
| 736 | -1.15 -0.18 % |
06-03-2025 15:15:00 Thursday |
640.35 639.2 |
640.35 | 638.5 | 57044 |
| 737 | -0.85 -0.13 % |
06-03-2025 14:15:00 Thursday |
640.95 640.1 |
642.1 | 638.8 | 103883 |
| 738 | 2.45 0.38 % |
06-03-2025 13:15:00 Thursday |
638.5 640.95 |
642 | 636 | 96104 |
| 739 | -1 -0.16 % |
06-03-2025 12:15:00 Thursday |
639.6 638.6 |
641.7 | 637.3 | 97369 |
| 740 | -2.4 -0.37 % |
06-03-2025 11:15:00 Thursday |
642 639.6 |
643.15 | 637.1 | 123461 |
| 741 | 2.75 0.43 % |
06-03-2025 10:15:00 Thursday |
639.25 642 |
642 | 636.45 | 232081 |
| 742 | -15.65 -2.39 % |
06-03-2025 09:15:00 Thursday |
654.65 639 |
656 | 638.15 | 403080 |
| 743 | 1.2 0.19 % |
05-03-2025 15:15:00 Wednesday |
640.6 641.8 |
641.8 | 640.15 | 63791 |
| 744 | 4.95 0.78 % |
05-03-2025 14:15:00 Wednesday |
636 640.95 |
641.5 | 634.55 | 92226 |
| 745 | 1.9 0.3 % |
05-03-2025 13:15:00 Wednesday |
634.35 636.25 |
637.6 | 634.1 | 51323 |
| 746 | -3.95 -0.62 % |
05-03-2025 12:15:00 Wednesday |
638.35 634.4 |
638.8 | 633.7 | 80878 |
| 747 | 1.85 0.29 % |
05-03-2025 11:15:00 Wednesday |
636.5 638.35 |
639 | 634.5 | 68329 |
| 748 | 4.35 0.69 % |
05-03-2025 10:15:00 Wednesday |
632.15 636.5 |
636.8 | 630.2 | 90369 |
| 749 | 13.45 2.17 % |
05-03-2025 09:15:00 Wednesday |
619 632.45 |
633 | 618.75 | 188342 |
| 750 | 0.25 0.04 % |
04-03-2025 15:15:00 Tuesday |
619 619.25 |
619.5 | 618.05 | 21193 |
| 751 | -0.3 -0.05 % |
04-03-2025 14:15:00 Tuesday |
619.6 619.3 |
620.85 | 619 | 52185 |
| 752 | 2.75 0.45 % |
04-03-2025 13:15:00 Tuesday |
616.85 619.6 |
620.75 | 615.95 | 52656 |
| 753 | -4.55 -0.73 % |
04-03-2025 12:15:00 Tuesday |
621.35 616.8 |
622.5 | 615.5 | 53596 |
| 754 | -4.65 -0.74 % |
04-03-2025 11:15:00 Tuesday |
625.85 621.2 |
626.55 | 621.2 | 50153 |
| 755 | 1.35 0.22 % |
04-03-2025 10:15:00 Tuesday |
624.5 625.85 |
629 | 624.5 | 59218 |
| 756 | 8.6 1.4 % |
04-03-2025 09:15:00 Tuesday |
616 624.6 |
626 | 613 | 115770 |
| 757 | -0.05 -0.01 % |
03-03-2025 15:15:00 Monday |
621.65 621.6 |
621.95 | 620 | 37492 |
| 758 | -2.1 -0.34 % |
03-03-2025 14:15:00 Monday |
624 621.9 |
625.9 | 621.4 | 68894 |
| 759 | -1.8 -0.29 % |
03-03-2025 13:15:00 Monday |
626.4 624.6 |
626.8 | 621.2 | 45596 |
| 760 | 8.55 1.38 % |
03-03-2025 12:15:00 Monday |
618.1 626.65 |
626.9 | 616.9 | 146073 |
| 761 | 3.75 0.61 % |
03-03-2025 11:15:00 Monday |
614.35 618.1 |
619 | 613.4 | 144639 |
| 762 | 5.7 0.94 % |
03-03-2025 10:15:00 Monday |
608.45 614.15 |
614.7 | 607.45 | 84840 |
| 763 | -12.9 -2.08 % |
03-03-2025 09:15:00 Monday |
621 608.1 |
625.35 | 606.2 | 273759 |
| 764 | 0.1 0.02 % |
28-02-2025 15:15:00 Friday |
621 621.1 |
621.95 | 618.45 | 96587 |
| 765 | -5.35 -0.85 % |
28-02-2025 14:15:00 Friday |
626 620.65 |
627 | 620.45 | 133594 |
| 766 | -1.2 -0.19 % |
28-02-2025 13:15:00 Friday |
627.55 626.35 |
629.7 | 625.5 | 69684 |
| 767 | -1.45 -0.23 % |
28-02-2025 12:15:00 Friday |
628.6 627.15 |
630 | 625 | 388234 |
| 768 | -3 -0.48 % |
28-02-2025 11:15:00 Friday |
631.25 628.25 |
631.85 | 626.95 | 159457 |
| 769 | -1.95 -0.31 % |
28-02-2025 10:15:00 Friday |
633.2 631.25 |
634.75 | 630 | 58950 |
| 770 | -12.45 -1.93 % |
28-02-2025 09:15:00 Friday |
645.65 633.2 |
645.65 | 630.15 | 233310 |
| 771 | -1.05 -0.16 % |
27-02-2025 15:15:00 Thursday |
648.8 647.75 |
649.4 | 647 | 52527 |
| 772 | 0.6 0.09 % |
27-02-2025 14:15:00 Thursday |
648.65 649.25 |
651.1 | 645.9 | 123449 |
| 773 | -2.9 -0.45 % |
27-02-2025 13:15:00 Thursday |
651.55 648.65 |
652.55 | 648.3 | 156183 |
| 774 | 0.55 0.08 % |
27-02-2025 12:15:00 Thursday |
651 651.55 |
652.65 | 650.4 | 63325 |
| 775 | -2.8 -0.43 % |
27-02-2025 11:15:00 Thursday |
653.5 650.7 |
654.25 | 650.05 | 87204 |
| 776 | 1.6 0.25 % |
27-02-2025 10:15:00 Thursday |
651.9 653.5 |
655.4 | 650 | 119554 |
| 777 | -14 -2.1 % |
27-02-2025 09:15:00 Thursday |
665.8 651.8 |
665.8 | 650.2 | 267036 |
| 778 | -1.3 -0.2 % |
25-02-2025 15:15:00 Tuesday |
661.8 660.5 |
662 | 660.1 | 45924 |
| 779 | -1.95 -0.29 % |
25-02-2025 14:15:00 Tuesday |
663.75 661.8 |
666.55 | 661.4 | 94575 |
| 780 | -0.15 -0.02 % |
25-02-2025 13:15:00 Tuesday |
663.9 663.75 |
663.9 | 662.15 | 18432 |
| 781 | 0.3 0.05 % |
25-02-2025 12:15:00 Tuesday |
663.6 663.9 |
664.85 | 662.3 | 29524 |
| 782 | -1.55 -0.23 % |
25-02-2025 11:15:00 Tuesday |
664.95 663.4 |
665 | 662.1 | 45555 |
| 783 | -3.55 -0.53 % |
25-02-2025 10:15:00 Tuesday |
668.25 664.7 |
668.4 | 663.1 | 85550 |
| 784 | -0.7 -0.1 % |
25-02-2025 09:15:00 Tuesday |
668.95 668.25 |
672.2 | 667.5 | 109191 |
| 785 | -0.95 -0.14 % |
24-02-2025 15:15:00 Monday |
669.2 668.25 |
669.35 | 667 | 26810 |
| 786 | 1.55 0.23 % |
24-02-2025 14:15:00 Monday |
667.65 669.2 |
671.65 | 667.4 | 36992 |
| 787 | -1.85 -0.28 % |
24-02-2025 13:15:00 Monday |
669.55 667.7 |
669.8 | 666.3 | 49533 |
| 788 | -1.6 -0.24 % |
24-02-2025 12:15:00 Monday |
671.55 669.95 |
672.2 | 669.15 | 36768 |
| 789 | -2.05 -0.3 % |
24-02-2025 11:15:00 Monday |
673.55 671.5 |
674.45 | 671.1 | 43374 |
| 790 | -2.45 -0.36 % |
24-02-2025 10:15:00 Monday |
676 673.55 |
676.05 | 673 | 47452 |
| 791 | 6 0.9 % |
24-02-2025 09:15:00 Monday |
670 676 |
676.75 | 666 | 122562 |
| 792 | -1.4 -0.21 % |
21-02-2025 15:15:00 Friday |
674 672.6 |
674.25 | 672 | 89819 |
| 793 | 0.6 0.09 % |
21-02-2025 14:15:00 Friday |
673.65 674.25 |
675.3 | 673.25 | 76397 |
| 794 | -0.6 -0.09 % |
21-02-2025 13:15:00 Friday |
674 673.4 |
674.5 | 671.3 | 121424 |
| 795 | -2.45 -0.36 % |
21-02-2025 12:15:00 Friday |
676.45 674 |
677.15 | 673.25 | 89980 |
| 796 | 0.45 0.07 % |
21-02-2025 11:15:00 Friday |
676.05 676.5 |
678.5 | 673 | 178107 |
| 797 | 1 0.15 % |
21-02-2025 10:15:00 Friday |
675.5 676.5 |
677.65 | 673.25 | 167657 |
| 798 | -10.45 -1.52 % |
21-02-2025 09:15:00 Friday |
686 675.55 |
690.15 | 675 | 272082 |
| 799 | -1 -0.14 % |
20-02-2025 15:15:00 Thursday |
689.8 688.8 |
690.5 | 688.55 | 18578 |
| 800 | -1.9 -0.27 % |
20-02-2025 14:15:00 Thursday |
691.4 689.5 |
692.6 | 689 | 48696 |
| 801 | 2.85 0.41 % |
20-02-2025 13:15:00 Thursday |
688.4 691.25 |
692.5 | 688.1 | 102913 |
| 802 | -3.65 -0.53 % |
20-02-2025 12:15:00 Thursday |
692.05 688.4 |
692.3 | 687.5 | 52644 |
| 803 | 0.85 0.12 % |
20-02-2025 11:15:00 Thursday |
691.05 691.9 |
692.2 | 688.4 | 76698 |
| 804 | 7.25 1.06 % |
20-02-2025 10:15:00 Thursday |
683.8 691.05 |
691.25 | 683.75 | 181087 |
| 805 | 2.7 0.4 % |
20-02-2025 09:15:00 Thursday |
680.75 683.45 |
684.35 | 675.3 | 107475 |
| 806 | 0.2 0.03 % |
19-02-2025 15:15:00 Wednesday |
681.1 681.3 |
681.5 | 680 | 29909 |
| 807 | -1.25 -0.18 % |
19-02-2025 14:15:00 Wednesday |
682.3 681.05 |
682.65 | 677.15 | 48131 |
| 808 | 0.05 0.01 % |
19-02-2025 13:15:00 Wednesday |
682 682.05 |
682.95 | 680.15 | 54250 |
| 809 | -5.1 -0.74 % |
19-02-2025 12:15:00 Wednesday |
687.4 682.3 |
688 | 680.4 | 46323 |
| 810 | 2.4 0.35 % |
19-02-2025 11:15:00 Wednesday |
685 687.4 |
687.4 | 684.05 | 25124 |
| 811 | -1.1 -0.16 % |
19-02-2025 10:15:00 Wednesday |
686.1 685 |
690.9 | 682.45 | 79542 |
| 812 | 5.3 0.78 % |
19-02-2025 09:15:00 Wednesday |
680.7 686 |
688.35 | 675.5 | 184963 |
| 813 | -0.5 -0.07 % |
18-02-2025 15:15:00 Tuesday |
683 682.5 |
683.7 | 680.95 | 47975 |
| 814 | 5.6 0.83 % |
18-02-2025 14:15:00 Tuesday |
677.5 683.1 |
683.35 | 676.8 | 149138 |
| 815 | 3.55 0.53 % |
18-02-2025 13:15:00 Tuesday |
673.95 677.5 |
679.1 | 673.3 | 46351 |
| 816 | -3.55 -0.52 % |
18-02-2025 12:15:00 Tuesday |
677.35 673.8 |
678.45 | 672.5 | 84540 |
| 817 | 1.45 0.21 % |
18-02-2025 11:15:00 Tuesday |
676.05 677.5 |
679.55 | 675.55 | 87200 |
| 818 | -2.45 -0.36 % |
18-02-2025 10:15:00 Tuesday |
678.7 676.25 |
679.75 | 674.55 | 237541 |
| 819 | -8.65 -1.26 % |
18-02-2025 09:15:00 Tuesday |
687 678.35 |
688 | 678.2 | 133201 |
| 820 | 0.2 0.03 % |
17-02-2025 15:15:00 Monday |
686.8 687 |
687.3 | 686.15 | 19328 |
| 821 | 2.75 0.4 % |
17-02-2025 14:15:00 Monday |
684.1 686.85 |
687.25 | 683.15 | 43305 |
| 822 | -0.3 -0.04 % |
17-02-2025 13:15:00 Monday |
684 683.7 |
686.5 | 682.5 | 25794 |
| 823 | 0.9 0.13 % |
17-02-2025 12:15:00 Monday |
683.6 684.5 |
686 | 681.4 | 34565 |
| 824 | 1.05 0.15 % |
17-02-2025 11:15:00 Monday |
682.4 683.45 |
686.75 | 682 | 42264 |
| 825 | 0.6 0.09 % |
17-02-2025 10:15:00 Monday |
681.8 682.4 |
690.6 | 681.8 | 151982 |
| 826 | 2 0.29 % |
17-02-2025 09:15:00 Monday |
679.8 681.8 |
688.5 | 667 | 220218 |
| 827 | -2 -0.29 % |
14-02-2025 15:15:00 Friday |
680.85 678.85 |
681.2 | 678 | 80894 |
| 828 | 10.2 1.52 % |
14-02-2025 14:15:00 Friday |
670.7 680.9 |
683.6 | 670 | 155293 |
| 829 | -2.15 -0.32 % |
14-02-2025 13:15:00 Friday |
672.9 670.75 |
676 | 669.3 | 120254 |
| 830 | -1.9 -0.28 % |
14-02-2025 12:15:00 Friday |
675 673.1 |
676.45 | 671.5 | 132387 |
| 831 | -2.75 -0.41 % |
14-02-2025 11:15:00 Friday |
677.35 674.6 |
678 | 672.85 | 145434 |
| 832 | -4.2 -0.62 % |
14-02-2025 10:15:00 Friday |
681.55 677.35 |
685.5 | 674.5 | 288134 |
| 833 | -3.35 -0.49 % |
14-02-2025 09:15:00 Friday |
685.05 681.7 |
691 | 681.55 | 189176 |
| 834 | -2.15 -0.31 % |
13-02-2025 15:15:00 Thursday |
684.3 682.15 |
684.9 | 682.15 | 29610 |
| 835 | 0.2 0.03 % |
13-02-2025 14:15:00 Thursday |
684.05 684.25 |
685.95 | 682.1 | 114961 |
| 836 | -4.65 -0.68 % |
13-02-2025 13:15:00 Thursday |
688.7 684.05 |
689.55 | 682.4 | 135384 |
| 837 | -1.3 -0.19 % |
13-02-2025 12:15:00 Thursday |
690 688.7 |
691.65 | 688.35 | 53984 |
| 838 | 0.8 0.12 % |
13-02-2025 11:15:00 Thursday |
689.45 690.25 |
692.3 | 689.15 | 66665 |
| 839 | 0.4 0.06 % |
13-02-2025 10:15:00 Thursday |
688.85 689.25 |
690.9 | 686.2 | 103695 |
| 840 | 1.3 0.19 % |
13-02-2025 09:15:00 Thursday |
687.75 689.05 |
693.2 | 679.35 | 269409 |
| 841 | 0.8 0.12 % |
12-02-2025 15:15:00 Wednesday |
684.2 685 |
685.55 | 683.95 | 24280 |
| 842 | 4.3 0.63 % |
12-02-2025 14:15:00 Wednesday |
680.05 684.35 |
684.7 | 679.95 | 44691 |
| 843 | -5.45 -0.79 % |
12-02-2025 13:15:00 Wednesday |
685.9 680.45 |
687 | 678 | 71180 |
| 844 | 1.85 0.27 % |
12-02-2025 12:15:00 Wednesday |
684.4 686.25 |
687.45 | 682.45 | 64019 |
| 845 | 1.65 0.24 % |
12-02-2025 11:15:00 Wednesday |
682.7 684.35 |
686.75 | 678.9 | 91552 |
| 846 | 13 1.94 % |
12-02-2025 10:15:00 Wednesday |
670 683 |
685 | 668.15 | 179679 |
| 847 | -9.05 -1.33 % |
12-02-2025 09:15:00 Wednesday |
679.7 670.65 |
682.35 | 667.4 | 248306 |
| 848 | -1 -0.15 % |
11-02-2025 15:15:00 Tuesday |
678 677 |
678.2 | 675.65 | 50380 |
| 849 | -0.45 -0.07 % |
11-02-2025 14:15:00 Tuesday |
678.45 678 |
680.7 | 675.5 | 95000 |
| 850 | 2.5 0.37 % |
11-02-2025 13:15:00 Tuesday |
675.75 678.25 |
679.15 | 675 | 60510 |
| 851 | -9 -1.31 % |
11-02-2025 12:15:00 Tuesday |
685 676 |
685.05 | 675.55 | 83051 |
| 852 | 1.15 0.17 % |
11-02-2025 11:15:00 Tuesday |
683.9 685.05 |
685.75 | 683.15 | 122795 |
| 853 | -2.3 -0.34 % |
11-02-2025 10:15:00 Tuesday |
686.55 684.25 |
687 | 682.45 | 95874 |
| 854 | -9.65 -1.39 % |
11-02-2025 09:15:00 Tuesday |
696.65 687 |
696.65 | 686.05 | 111669 |
| 855 | -0.4 -0.06 % |
10-02-2025 15:15:00 Monday |
695.9 695.5 |
696.6 | 694.9 | 37150 |
| 856 | 2.25 0.32 % |
10-02-2025 14:15:00 Monday |
693.85 696.1 |
697.3 | 693.55 | 59063 |
| 857 | -3.15 -0.45 % |
10-02-2025 13:15:00 Monday |
696.6 693.45 |
697.4 | 693.15 | 47740 |
| 858 | -0.35 -0.05 % |
10-02-2025 12:15:00 Monday |
697.25 696.9 |
698.45 | 695.4 | 25181 |
| 859 | -2.2 -0.31 % |
10-02-2025 11:15:00 Monday |
699.1 696.9 |
699.55 | 696.2 | 42121 |
| 860 | 0.95 0.14 % |
10-02-2025 10:15:00 Monday |
697.75 698.7 |
700.75 | 697.3 | 117217 |
| 861 | -13.9 -1.95 % |
10-02-2025 09:15:00 Monday |
711.65 697.75 |
711.65 | 696.1 | 172786 |
| 862 | -1.5 -0.21 % |
07-02-2025 15:15:00 Friday |
707.05 705.55 |
707.65 | 705.55 | 25619 |
| 863 | 2.65 0.38 % |
07-02-2025 14:15:00 Friday |
704.6 707.25 |
708.15 | 703.3 | 40030 |
| 864 | -2.55 -0.36 % |
07-02-2025 13:15:00 Friday |
706.95 704.4 |
710.7 | 704 | 39173 |
| 865 | -1.55 -0.22 % |
07-02-2025 12:15:00 Friday |
708.5 706.95 |
710.85 | 706.3 | 25285 |
| 866 | -6.3 -0.88 % |
07-02-2025 11:15:00 Friday |
715.2 708.9 |
715.45 | 708.3 | 82151 |
| 867 | 5.85 0.82 % |
07-02-2025 10:15:00 Friday |
709.35 715.2 |
715.9 | 703.65 | 91311 |
| 868 | -4.25 -0.6 % |
07-02-2025 09:15:00 Friday |
713.65 709.4 |
713.65 | 706 | 111772 |
| 869 | 1.7 0.24 % |
06-02-2025 15:15:00 Thursday |
708.85 710.55 |
711.45 | 707.95 | 69838 |
| 870 | -1.8 -0.25 % |
06-02-2025 14:15:00 Thursday |
710.65 708.85 |
712 | 708.45 | 119519 |
| 871 | -2.45 -0.34 % |
06-02-2025 13:15:00 Thursday |
713.35 710.9 |
714.1 | 710.15 | 58379 |
| 872 | -0.9 -0.13 % |
06-02-2025 12:15:00 Thursday |
714.6 713.7 |
715.35 | 712 | 54997 |
| 873 | -2.9 -0.4 % |
06-02-2025 11:15:00 Thursday |
717.5 714.6 |
718.25 | 714 | 126118 |
| 874 | 2.8 0.39 % |
06-02-2025 10:15:00 Thursday |
714.55 717.35 |
718.5 | 714.3 | 68148 |
| 875 | -7.7 -1.07 % |
06-02-2025 09:15:00 Thursday |
722.25 714.55 |
723.8 | 713.8 | 212969 |
| 876 | -0.4 -0.06 % |
05-02-2025 15:15:00 Wednesday |
717.4 717 |
718 | 716.35 | 35795 |
| 877 | -6.05 -0.84 % |
05-02-2025 14:15:00 Wednesday |
723.3 717.25 |
723.7 | 716.4 | 127516 |
| 878 | 5.75 0.8 % |
05-02-2025 13:15:00 Wednesday |
717.5 723.25 |
723.75 | 716.1 | 95928 |
| 879 | -2.75 -0.38 % |
05-02-2025 12:15:00 Wednesday |
720.2 717.45 |
720.8 | 715.35 | 89554 |
| 880 | 2.1 0.29 % |
05-02-2025 11:15:00 Wednesday |
717.9 720 |
721.8 | 717 | 100074 |
| 881 | -2.05 -0.28 % |
05-02-2025 10:15:00 Wednesday |
719.95 717.9 |
721.8 | 716.05 | 144250 |
| 882 | 8.95 1.26 % |
05-02-2025 09:15:00 Wednesday |
711 719.95 |
725.35 | 710.9 | 491588 |
| 883 | -0.55 -0.08 % |
04-02-2025 15:15:00 Tuesday |
710.4 709.85 |
711 | 709.15 | 51866 |
| 884 | 3.35 0.47 % |
04-02-2025 14:15:00 Tuesday |
707 710.35 |
712.7 | 705.6 | 188304 |
| 885 | -1.35 -0.19 % |
04-02-2025 13:15:00 Tuesday |
708.75 707.4 |
709 | 706.45 | 82719 |
| 886 | -1.65 -0.23 % |
04-02-2025 12:15:00 Tuesday |
710.45 708.8 |
710.45 | 706.55 | 82588 |
| 887 | 3.4 0.48 % |
04-02-2025 11:15:00 Tuesday |
707.05 710.45 |
713.05 | 706.75 | 215020 |
| 888 | 2.6 0.37 % |
04-02-2025 10:15:00 Tuesday |
704.7 707.3 |
708.3 | 702.2 | 199633 |
| 889 | 9 1.29 % |
04-02-2025 09:15:00 Tuesday |
696 705 |
707.35 | 693.6 | 452307 |
| 890 | -0.1 -0.01 % |
03-02-2025 15:15:00 Monday |
687.95 687.85 |
687.95 | 686.5 | 39169 |
| 891 | -0.6 -0.09 % |
03-02-2025 14:15:00 Monday |
688.35 687.75 |
689.4 | 686 | 65828 |
| 892 | -2.2 -0.32 % |
03-02-2025 13:15:00 Monday |
690.55 688.35 |
691.05 | 687.2 | 38353 |
| 893 | 1.55 0.22 % |
03-02-2025 12:15:00 Monday |
689 690.55 |
690.6 | 686.9 | 50458 |
| 894 | -4.6 -0.66 % |
03-02-2025 11:15:00 Monday |
693.55 688.95 |
694.95 | 688 | 56416 |
| 895 | 2 0.29 % |
03-02-2025 10:15:00 Monday |
691.85 693.85 |
694.85 | 688.3 | 240295 |
| 896 | -9.75 -1.39 % |
03-02-2025 09:15:00 Monday |
701.7 691.95 |
701.7 | 686.05 | 285455 |
| 897 | -0.65 -0.09 % |
01-02-2025 15:15:00 Saturday |
707 706.35 |
707.2 | 704.5 | 40262 |
| 898 | -3.9 -0.55 % |
01-02-2025 14:15:00 Saturday |
710.6 706.7 |
711.5 | 705 | 66647 |
| 899 | 3.35 0.47 % |
01-02-2025 13:15:00 Saturday |
707.75 711.1 |
713.95 | 705.25 | 100233 |
| 900 | -3.5 -0.49 % |
01-02-2025 12:15:00 Saturday |
711.1 707.6 |
723.85 | 703.25 | 177146 |
| 901 | -2.65 -0.37 % |
01-02-2025 11:15:00 Saturday |
714.6 711.95 |
716.9 | 701.4 | 148859 |
| 902 | -1.85 -0.26 % |
01-02-2025 10:15:00 Saturday |
716.65 714.8 |
718.25 | 710.15 | 80992 |
| 903 | -7.8 -1.08 % |
01-02-2025 09:15:00 Saturday |
724.85 717.05 |
724.85 | 712.25 | 153747 |
| 904 | 0.05 0.01 % |
31-01-2025 15:15:00 Friday |
715.95 716 |
717.05 | 715 | 76666 |
| 905 | 6.9 0.97 % |
31-01-2025 14:15:00 Friday |
708.95 715.85 |
716.6 | 707.2 | 230587 |
| 906 | -1.5 -0.21 % |
31-01-2025 13:15:00 Friday |
710.3 708.8 |
712 | 706.1 | 193969 |
| 907 | 5.8 0.82 % |
31-01-2025 12:15:00 Friday |
704.45 710.25 |
710.7 | 703.6 | 232160 |
| 908 | -0.35 -0.05 % |
31-01-2025 11:15:00 Friday |
704.8 704.45 |
707 | 702.4 | 357957 |
| 909 | 4 0.57 % |
31-01-2025 10:15:00 Friday |
701.25 705.25 |
707.4 | 701 | 170818 |
| 910 | -5.1 -0.72 % |
31-01-2025 09:15:00 Friday |
706.55 701.45 |
706.55 | 696.45 | 425597 |
| 911 | 3.05 0.44 % |
30-01-2025 15:15:00 Thursday |
696.95 700 |
700 | 695.55 | 96060 |
| 912 | -2.15 -0.31 % |
30-01-2025 14:15:00 Thursday |
698.75 696.6 |
699.5 | 694.4 | 274714 |
| 913 | -6.15 -0.87 % |
30-01-2025 13:15:00 Thursday |
704.65 698.5 |
704.65 | 698 | 161972 |
| 914 | 1.25 0.18 % |
30-01-2025 12:15:00 Thursday |
703.3 704.55 |
710.55 | 701.55 | 216305 |
| 915 | -1.55 -0.22 % |
30-01-2025 11:15:00 Thursday |
705 703.45 |
706.2 | 702.7 | 110129 |
| 916 | 7.05 1.01 % |
30-01-2025 10:15:00 Thursday |
698.1 705.15 |
707 | 697.7 | 403001 |
| 917 | -17.2 -2.41 % |
30-01-2025 09:15:00 Thursday |
715 697.8 |
715 | 684.25 | 1281287 |
| 918 | 1.25 0.17 % |
29-01-2025 15:15:00 Wednesday |
753.25 754.5 |
755 | 751.35 | 70551 |
| 919 | 7.9 1.06 % |
29-01-2025 14:15:00 Wednesday |
745.25 753.15 |
753.85 | 744.15 | 113892 |
| 920 | -0.75 -0.1 % |
29-01-2025 13:15:00 Wednesday |
746.15 745.4 |
751.25 | 742.6 | 89343 |
| 921 | -2.4 -0.32 % |
29-01-2025 12:15:00 Wednesday |
748.2 745.8 |
748.75 | 745.45 | 87181 |
| 922 | 9.85 1.33 % |
29-01-2025 11:15:00 Wednesday |
738.1 747.95 |
748.55 | 735.05 | 193793 |
| 923 | 0.8 0.11 % |
29-01-2025 10:15:00 Wednesday |
737 737.8 |
745.3 | 736.55 | 135426 |
| 924 | 4.7 0.64 % |
29-01-2025 09:15:00 Wednesday |
732.35 737.05 |
739.7 | 726.5 | 214991 |
| 925 | 2.95 0.41 % |
28-01-2025 15:15:00 Tuesday |
728.3 731.25 |
732.6 | 726.75 | 46783 |
| 926 | -9.05 -1.23 % |
28-01-2025 14:15:00 Tuesday |
737.75 728.7 |
739.4 | 726 | 200272 |
| 927 | -1.7 -0.23 % |
28-01-2025 13:15:00 Tuesday |
739.45 737.75 |
740.55 | 736.25 | 118171 |
| 928 | 8 1.09 % |
28-01-2025 12:15:00 Tuesday |
731.9 739.9 |
739.95 | 731.55 | 160543 |
| 929 | 11.55 1.6 % |
28-01-2025 11:15:00 Tuesday |
720.3 731.85 |
732.9 | 719.85 | 190398 |
| 930 | 7.95 1.12 % |
28-01-2025 10:15:00 Tuesday |
712.9 720.85 |
721.7 | 707.55 | 185460 |
| 931 | -3.1 -0.43 % |
28-01-2025 09:15:00 Tuesday |
715.6 712.5 |
719.75 | 709.5 | 273327 |
| 932 | -0.55 -0.08 % |
27-01-2025 15:15:00 Monday |
713.9 713.35 |
713.95 | 712.55 | 34827 |
| 933 | 0.15 0.02 % |
27-01-2025 14:15:00 Monday |
713.8 713.95 |
714.9 | 709.4 | 110693 |
| 934 | -2.25 -0.31 % |
27-01-2025 13:15:00 Monday |
716.05 713.8 |
716.85 | 713.4 | 41397 |
| 935 | 1.4 0.2 % |
27-01-2025 12:15:00 Monday |
715 716.4 |
718.35 | 714.2 | 38299 |
| 936 | -3.05 -0.42 % |
27-01-2025 11:15:00 Monday |
717.95 714.9 |
719 | 712 | 94870 |
| 937 | -3.4 -0.47 % |
27-01-2025 10:15:00 Monday |
721.35 717.95 |
721.35 | 714.05 | 256924 |
| 938 | -12.3 -1.68 % |
27-01-2025 09:15:00 Monday |
733.9 721.6 |
733.9 | 720.15 | 168411 |
| 939 | -0.55 -0.07 % |
24-01-2025 15:15:00 Friday |
734.35 733.8 |
735 | 732.3 | 61413 |
| 940 | -2.35 -0.32 % |
24-01-2025 14:15:00 Friday |
736.7 734.35 |
738.35 | 732.5 | 119215 |
| 941 | -3.7 -0.5 % |
24-01-2025 13:15:00 Friday |
740.4 736.7 |
740.75 | 736.45 | 69387 |
| 942 | -3.4 -0.46 % |
24-01-2025 12:15:00 Friday |
743.8 740.4 |
744.8 | 737.5 | 69011 |
| 943 | -0.5 -0.07 % |
24-01-2025 11:15:00 Friday |
744.3 743.8 |
748 | 742.75 | 59691 |
| 944 | 5.55 0.75 % |
24-01-2025 10:15:00 Friday |
738.45 744 |
745 | 735.2 | 103124 |
| 945 | -14.05 -1.87 % |
24-01-2025 09:15:00 Friday |
752.45 738.4 |
754 | 736.5 | 211340 |
| 946 | 1.1 0.15 % |
23-01-2025 15:15:00 Thursday |
751.7 752.8 |
752.95 | 751.55 | 36451 |
| 947 | -5.1 -0.67 % |
23-01-2025 14:15:00 Thursday |
757.05 751.95 |
757.35 | 751.5 | 87485 |
| 948 | 0.75 0.1 % |
23-01-2025 13:15:00 Thursday |
756.35 757.1 |
759.85 | 755.8 | 73562 |
| 949 | 2.1 0.28 % |
23-01-2025 12:15:00 Thursday |
754.25 756.35 |
757.4 | 753.7 | 75266 |
| 950 | -0.8 -0.11 % |
23-01-2025 11:15:00 Thursday |
755.1 754.3 |
755.45 | 751.45 | 60566 |
| 951 | 3.85 0.51 % |
23-01-2025 10:15:00 Thursday |
751.1 754.95 |
755.75 | 750 | 91464 |
| 952 | 8.1 1.09 % |
23-01-2025 09:15:00 Thursday |
743 751.1 |
752.75 | 739.65 | 184895 |
| 953 | 1.4 0.19 % |
22-01-2025 15:15:00 Wednesday |
742.8 744.2 |
744.7 | 741.2 | 29459 |
| 954 | 4.85 0.66 % |
22-01-2025 14:15:00 Wednesday |
737.8 742.65 |
743.4 | 736.65 | 97706 |
| 955 | 0.05 0.01 % |
22-01-2025 13:15:00 Wednesday |
737.8 737.85 |
738.8 | 734 | 31310 |
| 956 | -1 -0.14 % |
22-01-2025 12:15:00 Wednesday |
738.6 737.6 |
739.05 | 731.1 | 89054 |
| 957 | -4.8 -0.65 % |
22-01-2025 11:15:00 Wednesday |
743.5 738.7 |
743.9 | 737.15 | 65636 |
| 958 | -2.25 -0.3 % |
22-01-2025 10:15:00 Wednesday |
746.2 743.95 |
746.95 | 742.25 | 69613 |
| 959 | -20.3 -2.65 % |
22-01-2025 09:15:00 Wednesday |
766.2 745.9 |
766.2 | 744.25 | 132942 |
| 960 | 0.7 0.09 % |
21-01-2025 15:15:00 Tuesday |
760.3 761 |
761.65 | 758.1 | 66610 |
| 961 | -8.3 -1.08 % |
21-01-2025 14:15:00 Tuesday |
768.6 760.3 |
769.45 | 758.75 | 149407 |
| 962 | -3.8 -0.49 % |
21-01-2025 13:15:00 Tuesday |
772 768.2 |
773.9 | 765.75 | 30183 |
| 963 | -3 -0.39 % |
21-01-2025 12:15:00 Tuesday |
774.3 771.3 |
774.3 | 766.55 | 105178 |
| 964 | 2.5 0.32 % |
21-01-2025 11:15:00 Tuesday |
771.6 774.1 |
781.4 | 764.3 | 197368 |
| 965 | -5.55 -0.71 % |
21-01-2025 10:15:00 Tuesday |
777.5 771.95 |
777.5 | 767.15 | 136473 |
| 966 | 1.25 0.16 % |
21-01-2025 09:15:00 Tuesday |
775.75 777 |
786.6 | 774.3 | 119024 |
| 967 | -1.4 -0.18 % |
20-01-2025 15:15:00 Monday |
775 773.6 |
775.2 | 772.3 | 20549 |
| 968 | -1.35 -0.17 % |
20-01-2025 14:15:00 Monday |
776.35 775 |
776.65 | 774.35 | 20910 |
| 969 | -1.3 -0.17 % |
20-01-2025 13:15:00 Monday |
778 776.7 |
780.4 | 775.4 | 23094 |
| 970 | 2.45 0.32 % |
20-01-2025 12:15:00 Monday |
775.95 778.4 |
778.75 | 775.05 | 22287 |
| 971 | 2.85 0.37 % |
20-01-2025 11:15:00 Monday |
773.1 775.95 |
778.8 | 773 | 36974 |
| 972 | 2.5 0.32 % |
20-01-2025 10:15:00 Monday |
770.6 773.1 |
776.5 | 769.15 | 50637 |
| 973 | -13.75 -1.75 % |
20-01-2025 09:15:00 Monday |
784.75 771 |
784.75 | 767 | 108652 |
| 974 | -0.55 -0.07 % |
17-01-2025 15:15:00 Friday |
779.6 779.05 |
780 | 778.55 | 33564 |
| 975 | 0.05 0.01 % |
17-01-2025 14:15:00 Friday |
779.95 780 |
781.45 | 779.15 | 46132 |
| 976 | -0.8 -0.1 % |
17-01-2025 13:15:00 Friday |
780.6 779.8 |
781 | 778.55 | 33946 |
| 977 | 1 0.13 % |
17-01-2025 12:15:00 Friday |
780 781 |
782.6 | 779.5 | 55619 |
| 978 | 2.7 0.35 % |
17-01-2025 11:15:00 Friday |
777.3 780 |
781.9 | 777.3 | 85770 |
| 979 | -2.95 -0.38 % |
17-01-2025 10:15:00 Friday |
780.25 777.3 |
785.2 | 777 | 110769 |
| 980 | 5.6 0.72 % |
17-01-2025 09:15:00 Friday |
774.4 780 |
784.4 | 772 | 155006 |
| 981 | 1.25 0.16 % |
16-01-2025 15:15:00 Thursday |
774.1 775.35 |
775.75 | 773.6 | 19562 |
| 982 | -2.35 -0.3 % |
16-01-2025 14:15:00 Thursday |
776.6 774.25 |
776.95 | 772.3 | 107917 |
| 983 | 0.8 0.1 % |
16-01-2025 13:15:00 Thursday |
776.55 777.35 |
777.45 | 774.2 | 34038 |
| 984 | -2.2 -0.28 % |
16-01-2025 12:15:00 Thursday |
778.75 776.55 |
778.75 | 776.05 | 14711 |
| 985 | 1.7 0.22 % |
16-01-2025 11:15:00 Thursday |
777.05 778.75 |
780.5 | 776.9 | 35693 |
| 986 | -0.7 -0.09 % |
16-01-2025 10:15:00 Thursday |
777.7 777 |
780.95 | 774.55 | 47005 |
| 987 | 5.9 0.77 % |
16-01-2025 09:15:00 Thursday |
770.75 776.65 |
778.25 | 768 | 105989 |
| 988 | -1 -0.13 % |
15-01-2025 15:15:00 Wednesday |
764 763 |
764.1 | 761.9 | 43845 |
| 989 | 3.3 0.43 % |
15-01-2025 14:15:00 Wednesday |
760.45 763.75 |
764.85 | 760 | 79879 |
| 990 | -5.4 -0.71 % |
15-01-2025 13:15:00 Wednesday |
765.85 760.45 |
765.85 | 756.45 | 100465 |
| 991 | -3.05 -0.4 % |
15-01-2025 12:15:00 Wednesday |
769 765.95 |
770.3 | 765.5 | 53762 |
| 992 | -3.2 -0.41 % |
15-01-2025 11:15:00 Wednesday |
771.9 768.7 |
773.85 | 768.55 | 131373 |
| 993 | 6.25 0.82 % |
15-01-2025 10:15:00 Wednesday |
765.95 772.2 |
773.4 | 763.5 | 183717 |
| 994 | -8.05 -1.04 % |
15-01-2025 09:15:00 Wednesday |
773.65 765.6 |
780 | 764.5 | 206636 |
| 995 | 1.25 0.16 % |
14-01-2025 15:15:00 Tuesday |
770.15 771.4 |
772.3 | 769.7 | 33216 |
| 996 | -3.55 -0.46 % |
14-01-2025 14:15:00 Tuesday |
773.7 770.15 |
774.1 | 769.25 | 122812 |
| 997 | -0.75 -0.1 % |
14-01-2025 13:15:00 Tuesday |
775 774.25 |
776.65 | 773.7 | 26451 |
| 998 | 1.7 0.22 % |
14-01-2025 12:15:00 Tuesday |
772.85 774.55 |
777.8 | 771.45 | 44641 |
| 999 | -3.75 -0.48 % |
14-01-2025 11:15:00 Tuesday |
776.7 772.95 |
776.9 | 772.1 | 46832 |
| 1000 | 6.4 0.83 % |
14-01-2025 10:15:00 Tuesday |
770.1 776.5 |
778.5 | 768.25 | 312258 |
| 1001 | 18.7 2.49 % |
14-01-2025 09:15:00 Tuesday |
751 769.7 |
779 | 751 | 212723 |
| 1002 | -1.3 -0.17 % |
13-01-2025 15:15:00 Monday |
751.6 750.3 |
752.5 | 750.3 | 27176 |
| 1003 | -4.25 -0.56 % |
13-01-2025 14:15:00 Monday |
755.85 751.6 |
757.3 | 748.85 | 77380 |
| 1004 | -4.2 -0.55 % |
13-01-2025 13:15:00 Monday |
760.2 756 |
761.4 | 754.55 | 55824 |
| 1005 | -4.75 -0.62 % |
13-01-2025 12:15:00 Monday |
765.5 760.75 |
765.5 | 760.05 | 30322 |
| 1006 | -2 -0.26 % |
13-01-2025 11:15:00 Monday |
767.5 765.5 |
768.5 | 763.1 | 55708 |
| 1007 | 1.45 0.19 % |
13-01-2025 10:15:00 Monday |
766.05 767.5 |
773.35 | 763 | 80787 |
| 1008 | -4.3 -0.56 % |
13-01-2025 09:15:00 Monday |
769.8 765.5 |
771.2 | 758.7 | 155917 |
| 1009 | 2.65 0.34 % |
10-01-2025 15:15:00 Friday |
773.6 776.25 |
776.85 | 773 | 31340 |
| 1010 | -2.9 -0.37 % |
10-01-2025 14:15:00 Friday |
776 773.1 |
777 | 772.45 | 59246 |
| 1011 | -6.2 -0.79 % |
10-01-2025 13:15:00 Friday |
782.4 776.2 |
782.55 | 775.9 | 41960 |
| 1012 | 1.55 0.2 % |
10-01-2025 12:15:00 Friday |
781 782.55 |
784.3 | 779.8 | 43369 |
| 1013 | -5.1 -0.65 % |
10-01-2025 11:15:00 Friday |
786.35 781.25 |
787.8 | 778.75 | 71555 |
| 1014 | 12.7 1.64 % |
10-01-2025 10:15:00 Friday |
773.3 786 |
786 | 771.75 | 104029 |
| 1015 | -6.75 -0.87 % |
10-01-2025 09:15:00 Friday |
780.05 773.3 |
785.3 | 767.1 | 180172 |
| 1016 | 2.4 0.31 % |
09-01-2025 15:15:00 Thursday |
779.6 782 |
783 | 778.25 | 66599 |
| 1017 | -1.55 -0.2 % |
09-01-2025 14:15:00 Thursday |
781.1 779.55 |
781.55 | 778.35 | 65034 |
| 1018 | -4.15 -0.53 % |
09-01-2025 13:15:00 Thursday |
784.9 780.75 |
785.1 | 780.5 | 30091 |
| 1019 | 1.05 0.13 % |
09-01-2025 12:15:00 Thursday |
783.5 784.55 |
785.8 | 782.75 | 35745 |
| 1020 | 4.2 0.54 % |
09-01-2025 11:15:00 Thursday |
779.3 783.5 |
784.45 | 778.5 | 54158 |
| 1021 | -6.35 -0.81 % |
09-01-2025 10:15:00 Thursday |
785.65 779.3 |
786.5 | 773.55 | 197347 |
| 1022 | -13.15 -1.65 % |
09-01-2025 09:15:00 Thursday |
798.95 785.8 |
809.95 | 769.65 | 357925 |
| 1023 | -1.45 -0.18 % |
08-01-2025 15:15:00 Wednesday |
796.95 795.5 |
796.95 | 793.5 | 66033 |
| 1024 | 2.5 0.31 % |
08-01-2025 14:15:00 Wednesday |
794.4 796.9 |
797 | 791.2 | 174988 |
| 1025 | 9.55 1.22 % |
08-01-2025 13:15:00 Wednesday |
785.25 794.8 |
794.9 | 784.2 | 140703 |
| 1026 | -0.3 -0.04 % |
08-01-2025 12:15:00 Wednesday |
786 785.7 |
787.75 | 784.2 | 52140 |
| 1027 | -5.05 -0.64 % |
08-01-2025 11:15:00 Wednesday |
791.05 786 |
791.7 | 786 | 155055 |
| 1028 | 6.6 0.84 % |
08-01-2025 10:15:00 Wednesday |
784.5 791.1 |
793.7 | 783.9 | 177521 |
| 1029 | -7.6 -0.96 % |
08-01-2025 09:15:00 Wednesday |
792 784.4 |
793 | 781.75 | 234524 |
| 1030 | -0.05 -0.01 % |
07-01-2025 15:15:00 Tuesday |
792.8 792.75 |
795.2 | 791.5 | 38256 |
| 1031 | -1.25 -0.16 % |
07-01-2025 14:15:00 Tuesday |
793.65 792.4 |
795.9 | 792 | 81829 |
| 1032 | 2.2 0.28 % |
07-01-2025 13:15:00 Tuesday |
791.8 794 |
797 | 790.35 | 84494 |
| 1033 | -0.25 -0.03 % |
07-01-2025 12:15:00 Tuesday |
792.05 791.8 |
793.2 | 790.55 | 25421 |
| 1034 | 7.6 0.97 % |
07-01-2025 11:15:00 Tuesday |
784.5 792.1 |
794.6 | 783.85 | 71171 |
| 1035 | 3.9 0.5 % |
07-01-2025 10:15:00 Tuesday |
780.25 784.15 |
786.15 | 779.55 | 177406 |
| 1036 | 8.85 1.15 % |
07-01-2025 09:15:00 Tuesday |
771 779.85 |
787.7 | 771 | 186940 |
| 1037 | -0.45 -0.06 % |
06-01-2025 15:15:00 Monday |
775.45 775 |
777.45 | 771.85 | 81510 |
| 1038 | -6.35 -0.81 % |
06-01-2025 14:15:00 Monday |
781.5 775.15 |
782.6 | 765.05 | 277476 |
| 1039 | -3.3 -0.42 % |
06-01-2025 13:15:00 Monday |
784.8 781.5 |
784.8 | 780 | 132823 |
| 1040 | -1.15 -0.15 % |
06-01-2025 12:15:00 Monday |
785.95 784.8 |
788.7 | 782.65 | 110624 |
| 1041 | 6.95 0.89 % |
06-01-2025 11:15:00 Monday |
779 785.95 |
786.75 | 777.8 | 301213 |
| 1042 | -14.85 -1.87 % |
06-01-2025 10:15:00 Monday |
793.45 778.6 |
794.65 | 778.6 | 215423 |
| 1043 | -2.5 -0.31 % |
06-01-2025 09:15:00 Monday |
796.2 793.7 |
797.3 | 784.3 | 372741 |
| 1044 | -3.35 -0.42 % |
03-01-2025 15:15:00 Friday |
792.3 788.95 |
792.6 | 788 | 88017 |
| 1045 | -0.5 -0.06 % |
03-01-2025 14:15:00 Friday |
792.6 792.1 |
792.7 | 787.85 | 164758 |
| 1046 | -3.85 -0.48 % |
03-01-2025 13:15:00 Friday |
796.6 792.75 |
797.7 | 791.25 | 110334 |
| 1047 | 2.1 0.26 % |
03-01-2025 12:15:00 Friday |
794.4 796.5 |
797.2 | 793 | 125469 |
| 1048 | 12.1 1.55 % |
03-01-2025 11:15:00 Friday |
782.55 794.65 |
800.5 | 782.05 | 454136 |
| 1049 | 12 1.56 % |
03-01-2025 10:15:00 Friday |
770.55 782.55 |
782.6 | 770 | 207947 |
| 1050 | 2.6 0.34 % |
03-01-2025 09:15:00 Friday |
767.95 770.55 |
773.8 | 761.9 | 192684 |
| 1051 | 0.7 0.09 % |
02-01-2025 15:15:00 Thursday |
763.9 764.6 |
767 | 763.8 | 98381 |
| 1052 | 1.95 0.26 % |
02-01-2025 14:15:00 Thursday |
762.05 764 |
765 | 760.1 | 195406 |
| 1053 | 5 0.66 % |
02-01-2025 13:15:00 Thursday |
757.05 762.05 |
763.2 | 755.5 | 135005 |
| 1054 | 3.05 0.4 % |
02-01-2025 12:15:00 Thursday |
754 757.05 |
757.6 | 753.55 | 128300 |
| 1055 | 2.65 0.35 % |
02-01-2025 11:15:00 Thursday |
751.55 754.2 |
756.6 | 750.2 | 101224 |
| 1056 | 1.85 0.25 % |
02-01-2025 10:15:00 Thursday |
750 751.85 |
753.4 | 749.65 | 117937 |
| 1057 | -8.9 -1.17 % |
02-01-2025 09:15:00 Thursday |
759.3 750.4 |
765 | 749.5 | 305002 |
| 1058 | 0.2 0.03 % |
01-01-2025 15:15:00 Wednesday |
749.75 749.95 |
750 | 748.5 | 38466 |
| 1059 | 0.1 0.01 % |
01-01-2025 14:15:00 Wednesday |
749.2 749.3 |
750.7 | 747.55 | 77944 |
| 1060 | 8.1 1.09 % |
01-01-2025 13:15:00 Wednesday |
741.1 749.2 |
750.9 | 740.7 | 86772 |
| 1061 | 0.15 0.02 % |
01-01-2025 12:15:00 Wednesday |
740.95 741.1 |
742.95 | 740.15 | 37514 |
| 1062 | -0.55 -0.07 % |
01-01-2025 11:15:00 Wednesday |
741.55 741 |
742.95 | 739.45 | 48584 |
| 1063 | 3.25 0.44 % |
01-01-2025 10:15:00 Wednesday |
738.65 741.9 |
743.25 | 736.6 | 78944 |
| 1064 | -2.95 -0.4 % |
01-01-2025 09:15:00 Wednesday |
741.6 738.65 |
743.9 | 736.25 | 146642 |
| 1065 | 2 0.27 % |
31-12-2024 15:15:00 Tuesday |
739.5 741.5 |
742 | 739.25 | 61132 |
| 1066 | -2.95 -0.4 % |
31-12-2024 14:15:00 Tuesday |
742.3 739.35 |
742.75 | 738.8 | 89575 |
| 1067 | 4.75 0.64 % |
31-12-2024 13:15:00 Tuesday |
737.95 742.7 |
743.25 | 736.75 | 63441 |
| 1068 | 0 0 % |
31-12-2024 12:15:00 Tuesday |
737.45 737.45 |
739.35 | 736.5 | 33803 |
| 1069 | -3.3 -0.45 % |
31-12-2024 11:15:00 Tuesday |
740.35 737.05 |
740.45 | 736 | 68370 |
| 1070 | 4.6 0.63 % |
31-12-2024 10:15:00 Tuesday |
735.75 740.35 |
741.5 | 735.75 | 124198 |
| 1071 | 1.95 0.27 % |
31-12-2024 09:15:00 Tuesday |
733.65 735.6 |
738.1 | 732.8 | 188275 |
| 1072 | 3.9 0.53 % |
30-12-2024 15:15:00 Monday |
732.1 736 |
737.55 | 730.8 | 74072 |
| 1073 | -6.75 -0.91 % |
30-12-2024 14:15:00 Monday |
738.85 732.1 |
739.2 | 731.25 | 131125 |
| 1074 | -4.6 -0.62 % |
30-12-2024 13:15:00 Monday |
743 738.4 |
743.45 | 738 | 83780 |
| 1075 | -1.1 -0.15 % |
30-12-2024 12:15:00 Monday |
744.1 743 |
744.5 | 742.2 | 70124 |
| 1076 | -0.55 -0.07 % |
30-12-2024 11:15:00 Monday |
745.05 744.5 |
746.95 | 744.1 | 53879 |
| 1077 | -0.2 -0.03 % |
30-12-2024 10:15:00 Monday |
745.4 745.2 |
748.8 | 744 | 81572 |
| 1078 | -8.1 -1.07 % |
30-12-2024 09:15:00 Monday |
753.5 745.4 |
754.05 | 744 | 238846 |
| 1079 | 3.05 0.41 % |
27-12-2024 15:15:00 Friday |
750.6 753.65 |
754 | 749.5 | 58140 |
| 1080 | -5.4 -0.71 % |
27-12-2024 14:15:00 Friday |
755.8 750.4 |
756.35 | 749 | 140841 |
| 1081 | 0.35 0.05 % |
27-12-2024 13:15:00 Friday |
755.1 755.45 |
756.4 | 753.75 | 70388 |
| 1082 | -0.5 -0.07 % |
27-12-2024 12:15:00 Friday |
755.5 755 |
756.45 | 754 | 72042 |
| 1083 | -2.2 -0.29 % |
27-12-2024 11:15:00 Friday |
757.7 755.5 |
758.7 | 754.8 | 106926 |
| 1084 | -5.25 -0.69 % |
27-12-2024 10:15:00 Friday |
762.95 757.7 |
766.75 | 757.1 | 279943 |
| 1085 | 15.05 2.01 % |
27-12-2024 09:15:00 Friday |
747.85 762.9 |
763.45 | 745.7 | 502408 |
| 1086 | -0.15 -0.02 % |
26-12-2024 15:15:00 Thursday |
741.4 741.25 |
741.85 | 739.15 | 49725 |
| 1087 | -2.15 -0.29 % |
26-12-2024 14:15:00 Thursday |
743.85 741.7 |
744 | 740.5 | 87007 |
| 1088 | -1.9 -0.25 % |
26-12-2024 13:15:00 Thursday |
745.5 743.6 |
747.6 | 743.4 | 86246 |
| 1089 | 1.95 0.26 % |
26-12-2024 12:15:00 Thursday |
743.55 745.5 |
745.7 | 742.7 | 61524 |
| 1090 | 0.05 0.01 % |
26-12-2024 11:15:00 Thursday |
743.05 743.1 |
744.9 | 742 | 81156 |
| 1091 | 3.05 0.41 % |
26-12-2024 10:15:00 Thursday |
739.7 742.75 |
743.4 | 738.65 | 146614 |
| 1092 | 2.1 0.28 % |
26-12-2024 09:15:00 Thursday |
737.65 739.75 |
740.9 | 736 | 229458 |
| 1093 | -0.85 -0.12 % |
24-12-2024 15:15:00 Tuesday |
736.35 735.5 |
737.3 | 735.15 | 71573 |
| 1094 | -1 -0.14 % |
24-12-2024 14:15:00 Tuesday |
737 736 |
737.5 | 734.5 | 124128 |
| 1095 | -0.7 -0.09 % |
24-12-2024 13:15:00 Tuesday |
738 737.3 |
738.9 | 734.15 | 89528 |
| 1096 | 1.65 0.22 % |
24-12-2024 12:15:00 Tuesday |
736.8 738.45 |
738.45 | 735.2 | 66928 |
| 1097 | -3.8 -0.51 % |
24-12-2024 11:15:00 Tuesday |
740.5 736.7 |
741.65 | 736 | 116058 |
| 1098 | 4.3 0.58 % |
24-12-2024 10:15:00 Tuesday |
736.2 740.5 |
745 | 736 | 235146 |
| 1099 | 12.3 1.7 % |
24-12-2024 09:15:00 Tuesday |
723.95 736.25 |
738.2 | 722.5 | 261492 |
| 1100 | -1.25 -0.17 % |
23-12-2024 15:15:00 Monday |
722.95 721.7 |
723.25 | 721.35 | 21561 |
| 1101 | 2.45 0.34 % |
23-12-2024 14:15:00 Monday |
720.55 723 |
723.35 | 720 | 36649 |
| 1102 | -4 -0.55 % |
23-12-2024 13:15:00 Monday |
724.6 720.6 |
726 | 718 | 71679 |
| 1103 | -4.5 -0.62 % |
23-12-2024 12:15:00 Monday |
729.3 724.8 |
730.05 | 724.65 | 36111 |
| 1104 | 1.5 0.21 % |
23-12-2024 11:15:00 Monday |
728 729.5 |
733.75 | 727.8 | 49628 |
| 1105 | -0.5 -0.07 % |
23-12-2024 10:15:00 Monday |
728.5 728 |
730.85 | 725.7 | 94135 |
| 1106 | -5 -0.68 % |
23-12-2024 09:15:00 Monday |
733.75 728.75 |
733.75 | 724.15 | 187421 |
| 1107 | 0.7 0.1 % |
20-12-2024 15:15:00 Friday |
723.95 724.65 |
726.65 | 723 | 153318 |
| 1108 | -1.55 -0.21 % |
20-12-2024 14:15:00 Friday |
725.5 723.95 |
728 | 721.55 | 343998 |
| 1109 | -6.8 -0.93 % |
20-12-2024 13:15:00 Friday |
732.5 725.7 |
735.45 | 725.05 | 217898 |
| 1110 | -7.05 -0.95 % |
20-12-2024 12:15:00 Friday |
739.8 732.75 |
739.85 | 732.6 | 159095 |
| 1111 | -2.55 -0.34 % |
20-12-2024 11:15:00 Friday |
742.1 739.55 |
742.5 | 739.55 | 87534 |
| 1112 | 2.85 0.39 % |
20-12-2024 10:15:00 Friday |
739.25 742.1 |
743 | 738.65 | 121591 |
| 1113 | -5.35 -0.72 % |
20-12-2024 09:15:00 Friday |
745 739.65 |
749.45 | 736.55 | 343710 |
| 1114 | 3.6 0.48 % |
19-12-2024 15:15:00 Thursday |
742.75 746.35 |
746.6 | 742.75 | 52003 |
| 1115 | -2.25 -0.3 % |
19-12-2024 14:15:00 Thursday |
745.05 742.8 |
745.35 | 741.7 | 127615 |
| 1116 | -2.85 -0.38 % |
19-12-2024 13:15:00 Thursday |
747.9 745.05 |
747.95 | 743.1 | 85776 |
| 1117 | -4.3 -0.57 % |
19-12-2024 12:15:00 Thursday |
752 747.7 |
752.05 | 747.3 | 85957 |
| 1118 | 1.7 0.23 % |
19-12-2024 11:15:00 Thursday |
750.45 752.15 |
755.8 | 750.2 | 154878 |
| 1119 | 6.6 0.89 % |
19-12-2024 10:15:00 Thursday |
743.8 750.4 |
751.7 | 742.6 | 143368 |
| 1120 | 1.8 0.24 % |
19-12-2024 09:15:00 Thursday |
742 743.8 |
750 | 741.35 | 430975 |
| 1121 | 3.05 0.4 % |
18-12-2024 15:15:00 Wednesday |
754.85 757.9 |
757.9 | 754.6 | 50087 |
| 1122 | -2.45 -0.32 % |
18-12-2024 14:15:00 Wednesday |
757.3 754.85 |
758.2 | 754 | 106582 |
| 1123 | -1.55 -0.2 % |
18-12-2024 13:15:00 Wednesday |
758.6 757.05 |
760.1 | 756 | 60979 |
| 1124 | -4.8 -0.63 % |
18-12-2024 12:15:00 Wednesday |
762.9 758.1 |
764.5 | 757.05 | 102853 |
| 1125 | -0.55 -0.07 % |
18-12-2024 11:15:00 Wednesday |
763.5 762.95 |
767 | 762.25 | 53340 |
| 1126 | -0.15 -0.02 % |
18-12-2024 10:15:00 Wednesday |
763.95 763.8 |
768 | 763.15 | 83099 |
| 1127 | -12 -1.55 % |
18-12-2024 09:15:00 Wednesday |
775.95 763.95 |
775.95 | 759.3 | 252486 |
| 1128 | -0.2 -0.03 % |
17-12-2024 15:15:00 Tuesday |
780.2 780 |
780.2 | 778 | 33033 |
| 1129 | -4.4 -0.56 % |
17-12-2024 14:15:00 Tuesday |
784.4 780 |
784.8 | 779.2 | 52068 |
| 1130 | -2.4 -0.31 % |
17-12-2024 13:15:00 Tuesday |
786.45 784.05 |
787 | 783.2 | 24845 |
| 1131 | 2.4 0.31 % |
17-12-2024 12:15:00 Tuesday |
784.25 786.65 |
789.65 | 783.1 | 64484 |
| 1132 | -4.1 -0.52 % |
17-12-2024 11:15:00 Tuesday |
788.7 784.6 |
789.95 | 784.05 | 34521 |
| 1133 | 0.3 0.04 % |
17-12-2024 10:15:00 Tuesday |
788.8 789.1 |
790 | 784 | 44654 |
| 1134 | 4.3 0.55 % |
17-12-2024 09:15:00 Tuesday |
785 789.3 |
796.5 | 784.85 | 107123 |
| 1135 | 1.45 0.18 % |
16-12-2024 15:15:00 Monday |
784.05 785.5 |
785.55 | 784 | 35875 |
| 1136 | -0.35 -0.04 % |
16-12-2024 14:15:00 Monday |
784.35 784 |
785.6 | 783.05 | 60484 |
| 1137 | -3.3 -0.42 % |
16-12-2024 13:15:00 Monday |
787.55 784.25 |
788.45 | 784.05 | 44567 |
| 1138 | 2.95 0.38 % |
16-12-2024 12:15:00 Monday |
784.5 787.45 |
788.4 | 783 | 56174 |
| 1139 | -0.25 -0.03 % |
16-12-2024 11:15:00 Monday |
784.75 784.5 |
786.05 | 784.05 | 52961 |
| 1140 | -3.95 -0.5 % |
16-12-2024 10:15:00 Monday |
788.45 784.5 |
788.5 | 784.3 | 91471 |
| 1141 | -1.55 -0.2 % |
16-12-2024 09:15:00 Monday |
790 788.45 |
794 | 787.15 | 138566 |
| 1142 | 0.6 0.08 % |
13-12-2024 15:15:00 Friday |
790.55 791.15 |
792.4 | 789.85 | 74188 |
| 1143 | 1.65 0.21 % |
13-12-2024 14:15:00 Friday |
788.8 790.45 |
791.1 | 786.45 | 98509 |
| 1144 | 2.4 0.31 % |
13-12-2024 13:15:00 Friday |
786.3 788.7 |
790.5 | 783.15 | 32917 |
| 1145 | 1.4 0.18 % |
13-12-2024 12:15:00 Friday |
784.7 786.1 |
789.25 | 781.05 | 42764 |
| 1146 | 6.3 0.81 % |
13-12-2024 11:15:00 Friday |
778.5 784.8 |
787.9 | 777.7 | 79380 |
| 1147 | -3.4 -0.43 % |
13-12-2024 10:15:00 Friday |
781.9 778.5 |
782.15 | 775 | 66598 |
| 1148 | -9.95 -1.26 % |
13-12-2024 09:15:00 Friday |
792.35 782.4 |
792.35 | 781 | 109524 |
| 1149 | 1.2 0.15 % |
12-12-2024 15:15:00 Thursday |
786.15 787.35 |
787.4 | 784.95 | 90038 |
| 1150 | -3.2 -0.41 % |
12-12-2024 14:15:00 Thursday |
789.55 786.35 |
790.3 | 785.35 | 79044 |
| 1151 | 0.45 0.06 % |
12-12-2024 13:15:00 Thursday |
789.1 789.55 |
790.25 | 787.5 | 23698 |
| 1152 | 2.3 0.29 % |
12-12-2024 12:15:00 Thursday |
786.85 789.15 |
790.8 | 786.3 | 46263 |
| 1153 | -1.95 -0.25 % |
12-12-2024 11:15:00 Thursday |
788.6 786.65 |
789.2 | 786.2 | 36381 |
| 1154 | -2.25 -0.28 % |
12-12-2024 10:15:00 Thursday |
791 788.75 |
792.3 | 786.5 | 64877 |
| 1155 | -11.9 -1.48 % |
12-12-2024 09:15:00 Thursday |
803 791.1 |
803 | 788 | 169105 |
| 1156 | 0.1 0.01 % |
11-12-2024 15:15:00 Wednesday |
799.35 799.45 |
799.7 | 798.05 | 51942 |
| 1157 | -2.6 -0.32 % |
11-12-2024 14:15:00 Wednesday |
801.95 799.35 |
801.95 | 798.85 | 90095 |
| 1158 | -1.75 -0.22 % |
11-12-2024 13:15:00 Wednesday |
803.75 802 |
804.45 | 801.5 | 37387 |
| 1159 | 0.3 0.04 % |
11-12-2024 12:15:00 Wednesday |
803.45 803.75 |
805 | 801.5 | 78812 |
| 1160 | 0.5 0.06 % |
11-12-2024 11:15:00 Wednesday |
802.85 803.35 |
806.8 | 801.65 | 116145 |
| 1161 | -0.65 -0.08 % |
11-12-2024 10:15:00 Wednesday |
803.2 802.55 |
805.5 | 802.25 | 76362 |
| 1162 | -0.35 -0.04 % |
11-12-2024 09:15:00 Wednesday |
803.9 803.55 |
806 | 800.5 | 163065 |
| 1163 | 1.7 0.21 % |
10-12-2024 15:15:00 Tuesday |
799.65 801.35 |
801.65 | 799.25 | 54609 |
| 1164 | 1.05 0.13 % |
10-12-2024 14:15:00 Tuesday |
798.65 799.7 |
800.85 | 798.4 | 70496 |
| 1165 | -0.95 -0.12 % |
10-12-2024 13:15:00 Tuesday |
800 799.05 |
800.85 | 797.55 | 92325 |
| 1166 | -2.45 -0.31 % |
10-12-2024 12:15:00 Tuesday |
802.7 800.25 |
802.75 | 798.9 | 126640 |
| 1167 | -5.8 -0.72 % |
10-12-2024 11:15:00 Tuesday |
808.75 802.95 |
809 | 802.6 | 76379 |
| 1168 | 3 0.37 % |
10-12-2024 10:15:00 Tuesday |
805.6 808.6 |
810.45 | 803.2 | 130990 |
| 1169 | -0.1 -0.01 % |
10-12-2024 09:15:00 Tuesday |
805.75 805.65 |
809.65 | 799.95 | 281636 |
| 1170 | -0.4 -0.05 % |
09-12-2024 15:15:00 Monday |
799.1 798.7 |
800 | 796.65 | 67857 |
| 1171 | -2.95 -0.37 % |
09-12-2024 14:15:00 Monday |
802.35 799.4 |
802.8 | 798.65 | 96460 |
| 1172 | -3.8 -0.47 % |
09-12-2024 13:15:00 Monday |
805.85 802.05 |
806 | 801.6 | 48624 |
| 1173 | -0.85 -0.11 % |
09-12-2024 12:15:00 Monday |
806.45 805.6 |
807.65 | 804.2 | 63408 |
| 1174 | -2.65 -0.33 % |
09-12-2024 11:15:00 Monday |
809.1 806.45 |
811.1 | 806.45 | 48355 |
| 1175 | -1.4 -0.17 % |
09-12-2024 10:15:00 Monday |
810.5 809.1 |
812.65 | 807.65 | 83198 |
| 1176 | -11.35 -1.38 % |
09-12-2024 09:15:00 Monday |
821.95 810.6 |
821.95 | 810.2 | 180619 |
| 1177 | 0.6 0.07 % |
06-12-2024 15:15:00 Friday |
817.25 817.85 |
818.7 | 817 | 186658 |
| 1178 | 11.7 1.45 % |
06-12-2024 14:15:00 Friday |
805.8 817.5 |
817.95 | 805.55 | 639441 |
| 1179 | 14.2 1.79 % |
06-12-2024 13:15:00 Friday |
791.8 806 |
806.5 | 791.5 | 278508 |
| 1180 | 1.1 0.14 % |
06-12-2024 12:15:00 Friday |
790.4 791.5 |
794.4 | 790 | 96100 |
| 1181 | 0.4 0.05 % |
06-12-2024 11:15:00 Friday |
790.3 790.7 |
791.6 | 789 | 58219 |
| 1182 | 3.65 0.46 % |
06-12-2024 10:15:00 Friday |
786.55 790.2 |
791.5 | 785.5 | 94490 |
| 1183 | -7.8 -0.98 % |
06-12-2024 09:15:00 Friday |
794.45 786.65 |
794.45 | 785.15 | 197793 |
| 1184 | -0.8 -0.1 % |
05-12-2024 15:15:00 Thursday |
793.8 793 |
794.8 | 791.8 | 57715 |
| 1185 | -0.9 -0.11 % |
05-12-2024 14:15:00 Thursday |
794.7 793.8 |
797.3 | 786.5 | 201981 |
| 1186 | 6.2 0.79 % |
05-12-2024 13:15:00 Thursday |
787.8 794 |
795.85 | 785.65 | 127917 |
| 1187 | -1.25 -0.16 % |
05-12-2024 12:15:00 Thursday |
789.05 787.8 |
790.75 | 786.35 | 95201 |
| 1188 | 5.35 0.68 % |
05-12-2024 11:15:00 Thursday |
783.7 789.05 |
789.4 | 782.25 | 93936 |
| 1189 | -0.35 -0.04 % |
05-12-2024 10:15:00 Thursday |
784.05 783.7 |
786.25 | 780.9 | 104833 |
| 1190 | -7.6 -0.96 % |
05-12-2024 09:15:00 Thursday |
791.65 784.05 |
793 | 783.25 | 178640 |
| 1191 | -0.5 -0.06 % |
04-12-2024 15:15:00 Wednesday |
788.6 788.1 |
788.9 | 787.2 | 35284 |
| 1192 | -2 -0.25 % |
04-12-2024 14:15:00 Wednesday |
790.8 788.8 |
791.05 | 787.05 | 37643 |
| 1193 | 1.45 0.18 % |
04-12-2024 13:15:00 Wednesday |
789.55 791 |
792.45 | 789.05 | 35198 |
| 1194 | 1.75 0.22 % |
04-12-2024 12:15:00 Wednesday |
787.8 789.55 |
790.3 | 787.8 | 42090 |
| 1195 | -2.8 -0.35 % |
04-12-2024 11:15:00 Wednesday |
791 788.2 |
792.4 | 784 | 103352 |
| 1196 | -8.9 -1.11 % |
04-12-2024 10:15:00 Wednesday |
799.95 791.05 |
800 | 790.55 | 60001 |
| 1197 | -6.5 -0.81 % |
04-12-2024 09:15:00 Wednesday |
806.5 800 |
806.5 | 797.1 | 98387 |
| 1198 | -1.55 -0.19 % |
03-12-2024 15:15:00 Tuesday |
802 800.45 |
802.3 | 799.15 | 27200 |
| 1199 | -1.55 -0.19 % |
03-12-2024 14:15:00 Tuesday |
803.2 801.65 |
803.7 | 800.2 | 38783 |
| 1200 | 6.4 0.8 % |
03-12-2024 13:15:00 Tuesday |
796.8 803.2 |
805.9 | 796.35 | 78941 |
| 1201 | 0.95 0.12 % |
03-12-2024 12:15:00 Tuesday |
795.95 796.9 |
797.35 | 794.5 | 24024 |
| 1202 | -0.45 -0.06 % |
03-12-2024 11:15:00 Tuesday |
796 795.55 |
797 | 794.5 | 25931 |
| 1203 | 1.55 0.2 % |
03-12-2024 10:15:00 Tuesday |
794.45 796 |
798.7 | 794.05 | 43268 |
| 1204 | 0.5 0.06 % |
03-12-2024 09:15:00 Tuesday |
793.95 794.45 |
795.6 | 789.95 | 67501 |
| 1205 | 0.3 0.04 % |
02-12-2024 15:15:00 Monday |
790 790.3 |
790.9 | 789.5 | 51702 |
| 1206 | 2 0.25 % |
02-12-2024 14:15:00 Monday |
788.5 790.5 |
790.5 | 788 | 119141 |
| 1207 | 1.1 0.14 % |
02-12-2024 13:15:00 Monday |
787.45 788.55 |
789.45 | 785.3 | 85105 |
| 1208 | -1.85 -0.23 % |
02-12-2024 12:15:00 Monday |
789.75 787.9 |
791.35 | 787.35 | 72084 |
| 1209 | -1.95 -0.25 % |
02-12-2024 11:15:00 Monday |
791.7 789.75 |
792.65 | 788.25 | 83806 |
| 1210 | -2.6 -0.33 % |
02-12-2024 10:15:00 Monday |
794.25 791.65 |
796.5 | 790.2 | 99037 |
| 1211 | 6.9 0.88 % |
02-12-2024 09:15:00 Monday |
787.35 794.25 |
796 | 785 | 299206 |
| 1212 | 2.6 0.33 % |
29-11-2024 15:15:00 Friday |
785.6 788.2 |
788.55 | 785.05 | 61163 |
| 1213 | -1.1 -0.14 % |
29-11-2024 14:15:00 Friday |
786.5 785.4 |
789 | 785 | 126760 |
| 1214 | 3.95 0.5 % |
29-11-2024 13:15:00 Friday |
782.55 786.5 |
789.2 | 782 | 151098 |
| 1215 | -0.5 -0.06 % |
29-11-2024 12:15:00 Friday |
783.05 782.55 |
783.4 | 781.6 | 43425 |
| 1216 | -0.3 -0.04 % |
29-11-2024 11:15:00 Friday |
783.6 783.3 |
789 | 782.2 | 133423 |
| 1217 | 3.8 0.49 % |
29-11-2024 10:15:00 Friday |
780.2 784 |
784.8 | 779.7 | 147766 |
| 1218 | 0.1 0.01 % |
29-11-2024 09:15:00 Friday |
780.4 780.5 |
784.8 | 777 | 233884 |
| 1219 | 2.8 0.36 % |
28-11-2024 15:15:00 Thursday |
779.1 781.9 |
781.9 | 778.9 | 38799 |
| 1220 | -7.85 -1 % |
28-11-2024 14:15:00 Thursday |
786.75 778.9 |
786.75 | 778.3 | 157912 |
| 1221 | 0.55 0.07 % |
28-11-2024 13:15:00 Thursday |
786.3 786.85 |
790.5 | 784 | 65942 |
| 1222 | 0.35 0.04 % |
28-11-2024 12:15:00 Thursday |
785.75 786.1 |
787.25 | 782.1 | 82736 |
| 1223 | 1.7 0.22 % |
28-11-2024 11:15:00 Thursday |
784.05 785.75 |
787.55 | 782.25 | 69452 |
| 1224 | -5.7 -0.72 % |
28-11-2024 10:15:00 Thursday |
789.5 783.8 |
792.6 | 783.45 | 169469 |
| 1225 | 6.3 0.8 % |
28-11-2024 09:15:00 Thursday |
782.95 789.25 |
790.75 | 779.5 | 226542 |
| 1226 | 1.25 0.16 % |
27-11-2024 15:15:00 Wednesday |
784.35 785.6 |
785.6 | 783.75 | 35033 |
| 1227 | -1.1 -0.14 % |
27-11-2024 14:15:00 Wednesday |
785.5 784.4 |
785.5 | 782.8 | 69352 |
| 1228 | -2.55 -0.32 % |
27-11-2024 13:15:00 Wednesday |
787.8 785.25 |
791.8 | 785.2 | 91855 |
| 1229 | 4.05 0.52 % |
27-11-2024 12:15:00 Wednesday |
783.75 787.8 |
787.95 | 783.45 | 65026 |
| 1230 | -0.45 -0.06 % |
27-11-2024 11:15:00 Wednesday |
784.25 783.8 |
786 | 781.6 | 58905 |
| 1231 | -3.05 -0.39 % |
27-11-2024 10:15:00 Wednesday |
787.65 784.6 |
787.65 | 783.5 | 62878 |
| 1232 | 1.7 0.22 % |
27-11-2024 09:15:00 Wednesday |
785.95 787.65 |
789.45 | 779.25 | 202695 |
| 1233 | 1.2 0.15 % |
26-11-2024 15:15:00 Tuesday |
783.45 784.65 |
784.65 | 782.8 | 43318 |
| 1234 | -0.7 -0.09 % |
26-11-2024 14:15:00 Tuesday |
783.8 783.1 |
785.35 | 782.2 | 95973 |
| 1235 | -2.85 -0.36 % |
26-11-2024 13:15:00 Tuesday |
786.35 783.5 |
787.15 | 780.55 | 126293 |
| 1236 | -3.45 -0.44 % |
26-11-2024 12:15:00 Tuesday |
789.5 786.05 |
790.4 | 786 | 87085 |
| 1237 | -6.85 -0.86 % |
26-11-2024 11:15:00 Tuesday |
796.6 789.75 |
796.8 | 788.95 | 78315 |
| 1238 | 0.75 0.09 % |
26-11-2024 10:15:00 Tuesday |
795.75 796.5 |
797.8 | 793.2 | 75532 |
| 1239 | -1.6 -0.2 % |
26-11-2024 09:15:00 Tuesday |
797.8 796.2 |
801.8 | 792.2 | 208500 |
| 1240 | 1.1 0.14 % |
25-11-2024 15:15:00 Monday |
796.4 797.5 |
797.9 | 796 | 27854 |
| 1241 | -1.95 -0.24 % |
25-11-2024 14:15:00 Monday |
798.35 796.4 |
800.4 | 794.25 | 79802 |
| 1242 | 0.45 0.06 % |
25-11-2024 13:15:00 Monday |
797.8 798.25 |
800.2 | 795 | 62108 |
| 1243 | -1.35 -0.17 % |
25-11-2024 12:15:00 Monday |
799.1 797.75 |
800.8 | 793.65 | 75858 |
| 1244 | -4.35 -0.54 % |
25-11-2024 11:15:00 Monday |
803.45 799.1 |
803.9 | 796.3 | 92752 |
| 1245 | 3.1 0.39 % |
25-11-2024 10:15:00 Monday |
800.75 803.85 |
805 | 800.4 | 80110 |
| 1246 | -8.6 -1.06 % |
25-11-2024 09:15:00 Monday |
809.35 800.75 |
810 | 800.6 | 279806 |
| 1247 | 2.65 0.33 % |
22-11-2024 15:15:00 Friday |
791.35 794 |
794 | 789.2 | 50938 |
| 1248 | 1.3 0.16 % |
22-11-2024 14:15:00 Friday |
790.05 791.35 |
793.15 | 788.25 | 125366 |
| 1249 | 7.8 1 % |
22-11-2024 13:15:00 Friday |
782.15 789.95 |
790.85 | 782 | 87363 |
| 1250 | 1.8 0.23 % |
22-11-2024 12:15:00 Friday |
780.2 782 |
782.3 | 779.1 | 25141 |
| 1251 | 0.35 0.04 % |
22-11-2024 11:15:00 Friday |
779.6 779.95 |
780.65 | 775.55 | 71448 |
| 1252 | -4.15 -0.53 % |
22-11-2024 10:15:00 Friday |
783.65 779.5 |
784.6 | 777 | 64851 |
| 1253 | 8.35 1.08 % |
22-11-2024 09:15:00 Friday |
775.15 783.5 |
786.2 | 775.15 | 138213 |
| 1254 | -0.6 -0.08 % |
21-11-2024 15:15:00 Thursday |
774 773.4 |
774.6 | 772 | 47984 |
| 1255 | -3 -0.39 % |
21-11-2024 14:15:00 Thursday |
777 774 |
778.3 | 773.1 | 118335 |
| 1256 | -0.65 -0.08 % |
21-11-2024 13:15:00 Thursday |
777.65 777 |
780.1 | 777 | 75044 |
| 1257 | -3.45 -0.44 % |
21-11-2024 12:15:00 Thursday |
781.45 778 |
782.35 | 777.1 | 83164 |
| 1258 | -1.65 -0.21 % |
21-11-2024 11:15:00 Thursday |
783.4 781.75 |
785.8 | 779.55 | 129527 |
| 1259 | 11.55 1.5 % |
21-11-2024 10:15:00 Thursday |
771.85 783.4 |
784.4 | 770 | 187242 |
| 1260 | -15.75 -2 % |
21-11-2024 09:15:00 Thursday |
787.7 771.95 |
787.7 | 766.4 | 403206 |
| 1261 | 1 0.13 % |
19-11-2024 15:15:00 Tuesday |
781.4 782.4 |
783.5 | 780.2 | 63753 |
| 1262 | -15.85 -1.99 % |
19-11-2024 14:15:00 Tuesday |
797.4 781.55 |
799 | 780.5 | 211696 |
| 1263 | 0.3 0.04 % |
19-11-2024 13:15:00 Tuesday |
797 797.3 |
799.5 | 795.35 | 96093 |
| 1264 | 4.3 0.54 % |
19-11-2024 12:15:00 Tuesday |
792.7 797 |
797.3 | 792.7 | 94602 |
| 1265 | 1.75 0.22 % |
19-11-2024 11:15:00 Tuesday |
790.95 792.7 |
795 | 790.5 | 110579 |
| 1266 | 0.05 0.01 % |
19-11-2024 10:15:00 Tuesday |
790.9 790.95 |
792.9 | 788.6 | 115970 |
| 1267 | 18.85 2.44 % |
19-11-2024 09:15:00 Tuesday |
772.05 790.9 |
793.45 | 772.05 | 355496 |
| 1268 | 0.3 0.04 % |
18-11-2024 15:15:00 Monday |
771.7 772 |
773.6 | 771.05 | 33265 |
| 1269 | -2.7 -0.35 % |
18-11-2024 14:15:00 Monday |
774.5 771.8 |
774.5 | 769.8 | 46549 |
| 1270 | -1.15 -0.15 % |
18-11-2024 13:15:00 Monday |
775.7 774.55 |
777 | 772.45 | 38351 |
| 1271 | 0.2 0.03 % |
18-11-2024 12:15:00 Monday |
775.3 775.5 |
781.7 | 774.55 | 79894 |
| 1272 | 5.25 0.68 % |
18-11-2024 11:15:00 Monday |
770 775.25 |
776.5 | 769.9 | 86334 |
| 1273 | 6.35 0.83 % |
18-11-2024 10:15:00 Monday |
763.55 769.9 |
771.85 | 759.1 | 150614 |
| 1274 | -14.95 -1.92 % |
18-11-2024 09:15:00 Monday |
778.5 763.55 |
778.95 | 761.25 | 307802 |
| 1275 | 2.25 0.29 % |
14-11-2024 15:15:00 Thursday |
773.75 776 |
776 | 773.65 | 80751 |
| 1276 | -2.75 -0.35 % |
14-11-2024 14:15:00 Thursday |
776.4 773.65 |
777 | 771.6 | 195613 |
| 1277 | -1.4 -0.18 % |
14-11-2024 13:15:00 Thursday |
777.5 776.1 |
780.3 | 775 | 103732 |
| 1278 | -0.6 -0.08 % |
14-11-2024 12:15:00 Thursday |
778.5 777.9 |
778.6 | 775 | 106033 |
| 1279 | -0.95 -0.12 % |
14-11-2024 11:15:00 Thursday |
779.45 778.5 |
780.75 | 776.1 | 150539 |
| 1280 | -5.25 -0.67 % |
14-11-2024 10:15:00 Thursday |
784.35 779.1 |
784.8 | 779.05 | 152827 |
| 1281 | -2.6 -0.33 % |
14-11-2024 09:15:00 Thursday |
787 784.4 |
792 | 777.4 | 432564 |
| 1282 | 0.8 0.1 % |
13-11-2024 15:15:00 Wednesday |
786.2 787 |
788.8 | 785 | 88463 |
| 1283 | -0.9 -0.11 % |
13-11-2024 14:15:00 Wednesday |
787.1 786.2 |
787.3 | 781.6 | 174612 |
| 1284 | -0.95 -0.12 % |
13-11-2024 13:15:00 Wednesday |
788.4 787.45 |
789.9 | 786 | 102535 |
| 1285 | 0.6 0.08 % |
13-11-2024 12:15:00 Wednesday |
787.45 788.05 |
789 | 784.7 | 91500 |
| 1286 | 2.65 0.34 % |
13-11-2024 11:15:00 Wednesday |
784.8 787.45 |
792 | 784.35 | 150043 |
| 1287 | 5.45 0.7 % |
13-11-2024 10:15:00 Wednesday |
779.75 785.2 |
791.55 | 778.2 | 256349 |
| 1288 | -6 -0.76 % |
13-11-2024 09:15:00 Wednesday |
785.8 779.8 |
792.6 | 775.45 | 564898 |
| 1289 | -0.8 -0.1 % |
12-11-2024 15:15:00 Tuesday |
785.95 785.15 |
786 | 783.05 | 152393 |
| 1290 | -0.45 -0.06 % |
12-11-2024 14:15:00 Tuesday |
786.4 785.95 |
789.9 | 784.6 | 241706 |
| 1291 | -0.75 -0.1 % |
12-11-2024 13:15:00 Tuesday |
787.15 786.4 |
788.7 | 784.25 | 206961 |
| 1292 | -4.2 -0.53 % |
12-11-2024 12:15:00 Tuesday |
791.2 787 |
791.9 | 786.6 | 211880 |
| 1293 | -2.55 -0.32 % |
12-11-2024 11:15:00 Tuesday |
793.85 791.3 |
795 | 790.55 | 172205 |
| 1294 | -3.45 -0.43 % |
12-11-2024 10:15:00 Tuesday |
797.3 793.85 |
799.35 | 793.3 | 210557 |
| 1295 | -7.8 -0.97 % |
12-11-2024 09:15:00 Tuesday |
805 797.2 |
813.45 | 796.4 | 410043 |
| 1296 | 0.4 0.05 % |
11-11-2024 15:15:00 Monday |
805.2 805.6 |
805.8 | 804 | 85729 |
| 1297 | 0.25 0.03 % |
11-11-2024 14:15:00 Monday |
804.7 804.95 |
809.75 | 803.35 | 182562 |
| 1298 | -16.1 -1.96 % |
11-11-2024 13:15:00 Monday |
821 804.9 |
821.5 | 804.2 | 256613 |
| 1299 | 0.65 0.08 % |
11-11-2024 12:15:00 Monday |
820.35 821 |
823.65 | 818.5 | 117406 |
| 1300 | -7.2 -0.87 % |
11-11-2024 11:15:00 Monday |
828 820.8 |
828.95 | 819.5 | 153106 |
| 1301 | 9.85 1.2 % |
11-11-2024 10:15:00 Monday |
818.15 828 |
828.3 | 815.25 | 244419 |
| 1302 | 18.2 2.27 % |
11-11-2024 09:15:00 Monday |
800.05 818.25 |
831.2 | 791.7 | 1087549 |
| 1303 | -2.45 -0.3 % |
08-11-2024 15:15:00 Friday |
806.25 803.8 |
806.75 | 803.15 | 102640 |
| 1304 | 3.05 0.38 % |
08-11-2024 14:15:00 Friday |
803.2 806.25 |
807.95 | 801.1 | 367498 |
| 1305 | -3.95 -0.49 % |
08-11-2024 13:15:00 Friday |
807.2 803.25 |
807.75 | 802.7 | 135873 |
| 1306 | 0.7 0.09 % |
08-11-2024 12:15:00 Friday |
806.5 807.2 |
807.6 | 803.85 | 115109 |
| 1307 | -3.7 -0.46 % |
08-11-2024 11:15:00 Friday |
810.2 806.5 |
811.2 | 802.4 | 206594 |
| 1308 | -4.9 -0.6 % |
08-11-2024 10:15:00 Friday |
815 810.1 |
815.2 | 808.05 | 152766 |
| 1309 | -6.15 -0.75 % |
08-11-2024 09:15:00 Friday |
821.05 814.9 |
823.15 | 804.15 | 460117 |
| 1310 | 2.45 0.3 % |
07-11-2024 15:15:00 Thursday |
819.55 822 |
822 | 819 | 52356 |
| 1311 | -1.5 -0.18 % |
07-11-2024 14:15:00 Thursday |
821.5 820 |
821.7 | 818 | 80742 |
| 1312 | 0.65 0.08 % |
07-11-2024 13:15:00 Thursday |
821 821.65 |
821.75 | 817.65 | 111197 |
| 1313 | -5.3 -0.64 % |
07-11-2024 12:15:00 Thursday |
826.5 821.2 |
829.3 | 820.6 | 106014 |
| 1314 | -3.15 -0.38 % |
07-11-2024 11:15:00 Thursday |
829.65 826.5 |
830.4 | 825.8 | 75245 |
| 1315 | -2.85 -0.34 % |
07-11-2024 10:15:00 Thursday |
832.85 830 |
833.4 | 824 | 99689 |
| 1316 | -9.05 -1.07 % |
07-11-2024 09:15:00 Thursday |
842.25 833.2 |
842.85 | 832.15 | 152924 |
| 1317 | 1.9 0.23 % |
06-11-2024 15:15:00 Wednesday |
839.1 841 |
841 | 838.25 | 37617 |
| 1318 | -0.8 -0.1 % |
06-11-2024 14:15:00 Wednesday |
839.9 839.1 |
840.7 | 836.2 | 192260 |
| 1319 | 0.75 0.09 % |
06-11-2024 13:15:00 Wednesday |
839 839.75 |
840.35 | 836.2 | 60897 |
| 1320 | 1.9 0.23 % |
06-11-2024 12:15:00 Wednesday |
837.25 839.15 |
839.2 | 834.35 | 65586 |
| 1321 | 3.45 0.41 % |
06-11-2024 11:15:00 Wednesday |
833.8 837.25 |
837.7 | 833.2 | 52210 |
| 1322 | -3.5 -0.42 % |
06-11-2024 10:15:00 Wednesday |
837.3 833.8 |
837.85 | 830.4 | 75910 |
| 1323 | -11.4 -1.34 % |
06-11-2024 09:15:00 Wednesday |
848.7 837.3 |
848.7 | 826.15 | 204975 |
| 1324 | -0.15 -0.02 % |
05-11-2024 15:15:00 Tuesday |
835.65 835.5 |
836 | 834.05 | 33925 |
| 1325 | 4.3 0.52 % |
05-11-2024 14:15:00 Tuesday |
831.2 835.5 |
837.4 | 831 | 112521 |
| 1326 | 5.15 0.62 % |
05-11-2024 13:15:00 Tuesday |
826.05 831.2 |
832 | 825.25 | 84793 |
| 1327 | -1.15 -0.14 % |
05-11-2024 12:15:00 Tuesday |
827.2 826.05 |
829.3 | 825.75 | 54636 |
| 1328 | -6.65 -0.8 % |
05-11-2024 11:15:00 Tuesday |
833.65 827 |
834.25 | 825 | 121181 |
| 1329 | -4 -0.48 % |
05-11-2024 10:15:00 Tuesday |
837.4 833.4 |
843.3 | 832.95 | 170309 |
| 1330 | 14.85 1.81 % |
05-11-2024 09:15:00 Tuesday |
822.15 837 |
838.35 | 820.7 | 298084 |
| 1331 | 0 0 % |
04-11-2024 15:15:00 Monday |
824.2 824.2 |
824.95 | 823 | 53513 |
| 1332 | 2.2 0.27 % |
04-11-2024 14:15:00 Monday |
822 824.2 |
825.8 | 820.7 | 117265 |
| 1333 | 3.4 0.42 % |
04-11-2024 13:15:00 Monday |
818.7 822.1 |
823 | 816.35 | 133793 |
| 1334 | -0.8 -0.1 % |
04-11-2024 12:15:00 Monday |
819.5 818.7 |
820.8 | 816 | 121866 |
| 1335 | 2.85 0.35 % |
04-11-2024 11:15:00 Monday |
816.3 819.15 |
822.75 | 814.85 | 213303 |
| 1336 | -8.05 -0.98 % |
04-11-2024 10:15:00 Monday |
824.3 816.25 |
826.3 | 816.1 | 222784 |
| 1337 | -19.15 -2.27 % |
04-11-2024 09:15:00 Monday |
843.45 824.3 |
843.9 | 822.35 | 374869 |
| 1338 | 0.3 0.04 % |
01-11-2024 18:00:00 Friday |
843.2 843.5 |
847.1 | 842.05 | 392891 |
| 1339 | 0.65 0.08 % |
31-10-2024 15:15:00 Thursday |
835 835.65 |
835.65 | 833 | 73024 |
| 1340 | 1.05 0.13 % |
31-10-2024 14:15:00 Thursday |
833.6 834.65 |
835 | 832.05 | 178319 |
| 1341 | -2.65 -0.32 % |
31-10-2024 13:15:00 Thursday |
836.65 834 |
836.7 | 833 | 114662 |
| 1342 | 0.8 0.1 % |
31-10-2024 12:15:00 Thursday |
835.85 836.65 |
837 | 834.5 | 77952 |
| 1343 | -3.95 -0.47 % |
31-10-2024 11:15:00 Thursday |
839.85 835.9 |
839.85 | 835.25 | 60502 |
| 1344 | 2.4 0.29 % |
31-10-2024 10:15:00 Thursday |
837.45 839.85 |
839.95 | 834.45 | 104052 |
| 1345 | -10.1 -1.19 % |
31-10-2024 09:15:00 Thursday |
847.55 837.45 |
847.55 | 834.5 | 219257 |
| 1346 | 0.2 0.02 % |
30-10-2024 15:15:00 Wednesday |
839.8 840 |
841.35 | 839 | 67320 |
| 1347 | -2.7 -0.32 % |
30-10-2024 14:15:00 Wednesday |
842.5 839.8 |
845 | 838.5 | 122870 |
| 1348 | -6.6 -0.78 % |
30-10-2024 13:15:00 Wednesday |
848.6 842 |
849.6 | 842 | 92537 |
| 1349 | 2.5 0.3 % |
30-10-2024 12:15:00 Wednesday |
846 848.5 |
852.3 | 845.4 | 99970 |
| 1350 | -0.3 -0.04 % |
30-10-2024 11:15:00 Wednesday |
846.3 846 |
847.3 | 844.05 | 99430 |
| 1351 | -4.1 -0.48 % |
30-10-2024 10:15:00 Wednesday |
850.1 846 |
851 | 844.05 | 251310 |
| 1352 | 1.9 0.22 % |
30-10-2024 09:15:00 Wednesday |
848.3 850.2 |
853.7 | 842 | 336759 |
| 1353 | 1.4 0.17 % |
29-10-2024 15:15:00 Tuesday |
843 844.4 |
845.4 | 841.05 | 121345 |
| 1354 | 5.2 0.62 % |
29-10-2024 14:15:00 Tuesday |
837.4 842.6 |
843.85 | 835.45 | 236179 |
| 1355 | -2.7 -0.32 % |
29-10-2024 13:15:00 Tuesday |
840 837.3 |
841.9 | 833.1 | 282197 |
| 1356 | -5.5 -0.65 % |
29-10-2024 12:15:00 Tuesday |
845.5 840 |
847.4 | 840 | 151530 |
| 1357 | 3.65 0.43 % |
29-10-2024 11:15:00 Tuesday |
841.85 845.5 |
846.5 | 838.65 | 223580 |
| 1358 | -10.9 -1.28 % |
29-10-2024 10:15:00 Tuesday |
852.75 841.85 |
853.35 | 826.35 | 599801 |
| 1359 | -32.15 -3.63 % |
29-10-2024 09:15:00 Tuesday |
884.95 852.8 |
884.95 | 850.9 | 307165 |
| 1360 | 3.1 0.35 % |
28-10-2024 15:15:00 Monday |
878.9 882 |
882 | 877.6 | 30635 |
| 1361 | -1.1 -0.12 % |
28-10-2024 14:15:00 Monday |
880 878.9 |
882.95 | 877.25 | 62289 |
| 1362 | -3.45 -0.39 % |
28-10-2024 13:15:00 Monday |
883.05 879.6 |
885 | 879.1 | 47919 |
| 1363 | -1.75 -0.2 % |
28-10-2024 12:15:00 Monday |
884.8 883.05 |
886.8 | 881 | 97890 |
| 1364 | 4.8 0.55 % |
28-10-2024 11:15:00 Monday |
879.55 884.35 |
884.95 | 879 | 69364 |
| 1365 | 10.05 1.16 % |
28-10-2024 10:15:00 Monday |
869.55 879.6 |
880.95 | 868.5 | 135556 |
| 1366 | 5.2 0.6 % |
28-10-2024 09:15:00 Monday |
864.35 869.55 |
871.8 | 860.1 | 232967 |
| 1367 | 0.5 0.06 % |
25-10-2024 15:15:00 Friday |
863.5 864 |
865.6 | 863 | 18080 |
| 1368 | 3.05 0.35 % |
25-10-2024 14:15:00 Friday |
860.8 863.85 |
866.5 | 860.4 | 80885 |
| 1369 | -0.5 -0.06 % |
25-10-2024 13:15:00 Friday |
861.3 860.8 |
864.35 | 859.5 | 46280 |
| 1370 | -1.2 -0.14 % |
25-10-2024 12:15:00 Friday |
863 861.8 |
864.65 | 860.15 | 29439 |
| 1371 | 0.45 0.05 % |
25-10-2024 11:15:00 Friday |
863 863.45 |
865 | 859.2 | 41682 |
| 1372 | -5.05 -0.58 % |
25-10-2024 10:15:00 Friday |
868 862.95 |
871 | 857.15 | 94514 |
| 1373 | -16.4 -1.85 % |
25-10-2024 09:15:00 Friday |
884.7 868.3 |
885.2 | 867.5 | 110499 |
| 1374 | 1.55 0.18 % |
24-10-2024 15:15:00 Thursday |
879.15 880.7 |
881.25 | 879 | 13979 |
| 1375 | -2.5 -0.28 % |
24-10-2024 14:15:00 Thursday |
882 879.5 |
884 | 878.5 | 31593 |
| 1376 | 2.75 0.31 % |
24-10-2024 13:15:00 Thursday |
878.9 881.65 |
882.5 | 878.1 | 17246 |
| 1377 | -4.8 -0.54 % |
24-10-2024 12:15:00 Thursday |
884 879.2 |
884.1 | 877.1 | 34134 |
| 1378 | -3.45 -0.39 % |
24-10-2024 11:15:00 Thursday |
887.55 884.1 |
889.35 | 882.5 | 31968 |
| 1379 | 1.85 0.21 % |
24-10-2024 10:15:00 Thursday |
885.3 887.15 |
889.8 | 882.9 | 39226 |
| 1380 | 9.4 1.07 % |
24-10-2024 09:15:00 Thursday |
875.8 885.2 |
888 | 875.6 | 83582 |
| 1381 | -0.7 -0.08 % |
23-10-2024 15:15:00 Wednesday |
877.1 876.4 |
878.6 | 875 | 34959 |
| 1382 | -2.15 -0.24 % |
23-10-2024 14:15:00 Wednesday |
879.65 877.5 |
880.6 | 874.65 | 67841 |
| 1383 | -0.45 -0.05 % |
23-10-2024 13:15:00 Wednesday |
880.6 880.15 |
883.9 | 879.25 | 23048 |
| 1384 | 1.35 0.15 % |
23-10-2024 12:15:00 Wednesday |
879.25 880.6 |
883.95 | 877.2 | 24403 |
| 1385 | -1.05 -0.12 % |
23-10-2024 11:15:00 Wednesday |
880.5 879.45 |
883.2 | 877.85 | 28187 |
| 1386 | 2.7 0.31 % |
23-10-2024 10:15:00 Wednesday |
877.55 880.25 |
885.5 | 872.6 | 59575 |
| 1387 | -2.95 -0.34 % |
23-10-2024 09:15:00 Wednesday |
879.95 877 |
880.85 | 863.75 | 176015 |
| 1388 | 2.45 0.28 % |
22-10-2024 15:15:00 Tuesday |
879.45 881.9 |
882 | 878.9 | 31566 |
| 1389 | -4.6 -0.52 % |
22-10-2024 14:15:00 Tuesday |
884.5 879.9 |
884.5 | 875.15 | 110246 |
| 1390 | 0.95 0.11 % |
22-10-2024 13:15:00 Tuesday |
883.55 884.5 |
885 | 880.1 | 51574 |
| 1391 | -1.3 -0.15 % |
22-10-2024 12:15:00 Tuesday |
884.9 883.6 |
886.8 | 881.35 | 42880 |
| 1392 | -6.15 -0.69 % |
22-10-2024 11:15:00 Tuesday |
890.65 884.5 |
891.6 | 882.9 | 53456 |
| 1393 | 1.55 0.17 % |
22-10-2024 10:15:00 Tuesday |
889.1 890.65 |
892.35 | 880.55 | 130613 |
| 1394 | -15.85 -1.75 % |
22-10-2024 09:15:00 Tuesday |
905 889.15 |
905.75 | 888.2 | 128387 |
| 1395 | -0.5 -0.06 % |
21-10-2024 15:15:00 Monday |
903.7 903.2 |
904.1 | 902.25 | 19950 |
| 1396 | -1.65 -0.18 % |
21-10-2024 14:15:00 Monday |
905.35 903.7 |
908 | 902.7 | 27636 |
| 1397 | 4.35 0.48 % |
21-10-2024 13:15:00 Monday |
901.25 905.6 |
909.5 | 900.2 | 40892 |
| 1398 | -2.05 -0.23 % |
21-10-2024 12:15:00 Monday |
902.7 900.65 |
904.2 | 898.5 | 69959 |
| 1399 | -4.55 -0.5 % |
21-10-2024 11:15:00 Monday |
907.05 902.5 |
907.15 | 902.5 | 33104 |
| 1400 | 1.7 0.19 % |
21-10-2024 10:15:00 Monday |
905.35 907.05 |
911.3 | 904.6 | 49736 |
| 1401 | -7.65 -0.84 % |
21-10-2024 09:15:00 Monday |
912.95 905.3 |
917.65 | 900.15 | 106952 |
| 1402 | 1.85 0.2 % |
18-10-2024 15:15:00 Friday |
909.55 911.4 |
911.7 | 908.85 | 51085 |
| 1403 | -0.2 -0.02 % |
18-10-2024 14:15:00 Friday |
910 909.8 |
912.3 | 908.55 | 140212 |
| 1404 | -4.5 -0.49 % |
18-10-2024 13:15:00 Friday |
914.5 910 |
917.65 | 909 | 103778 |
| 1405 | 5.5 0.61 % |
18-10-2024 12:15:00 Friday |
909 914.5 |
916 | 908.25 | 128864 |
| 1406 | -0.35 -0.04 % |
18-10-2024 11:15:00 Friday |
908.8 908.45 |
910.5 | 906.45 | 104260 |
| 1407 | 4.8 0.53 % |
18-10-2024 10:15:00 Friday |
904 908.8 |
911.5 | 902.3 | 211523 |
| 1408 | 8.8 0.98 % |
18-10-2024 09:15:00 Friday |
895.4 904.2 |
905.7 | 886.35 | 385590 |
| 1409 | 2.2 0.25 % |
17-10-2024 15:15:00 Thursday |
891.8 894 |
894 | 890.1 | 33449 |
| 1410 | -0.85 -0.1 % |
17-10-2024 14:15:00 Thursday |
892.5 891.65 |
896.35 | 890.65 | 74380 |
| 1411 | -4.65 -0.52 % |
17-10-2024 13:15:00 Thursday |
897.65 893 |
899.5 | 892 | 77000 |
| 1412 | -4.7 -0.52 % |
17-10-2024 12:15:00 Thursday |
902.35 897.65 |
902.35 | 897.3 | 100261 |
| 1413 | -4.7 -0.52 % |
17-10-2024 11:15:00 Thursday |
906.9 902.2 |
909.7 | 900 | 76944 |
| 1414 | 2.8 0.31 % |
17-10-2024 10:15:00 Thursday |
904.3 907.1 |
912.4 | 903.1 | 117285 |
| 1415 | -10.9 -1.19 % |
17-10-2024 09:15:00 Thursday |
915.35 904.45 |
915.35 | 900.6 | 115084 |
| 1416 | -0.4 -0.04 % |
16-10-2024 15:15:00 Wednesday |
906.95 906.55 |
907.25 | 905.4 | 51936 |
| 1417 | 0.45 0.05 % |
16-10-2024 14:15:00 Wednesday |
906.55 907 |
909.75 | 905.4 | 93227 |
| 1418 | 1.25 0.14 % |
16-10-2024 13:15:00 Wednesday |
905.3 906.55 |
907.6 | 902.65 | 75291 |
| 1419 | 0.2 0.02 % |
16-10-2024 12:15:00 Wednesday |
905.1 905.3 |
906.35 | 902.6 | 73791 |
| 1420 | -0.55 -0.06 % |
16-10-2024 11:15:00 Wednesday |
905.8 905.25 |
907.85 | 900.3 | 162655 |
| 1421 | -12.6 -1.37 % |
16-10-2024 10:15:00 Wednesday |
918.5 905.9 |
920 | 905.2 | 137667 |
| 1422 | 0.25 0.03 % |
16-10-2024 09:15:00 Wednesday |
918 918.25 |
923.25 | 912.5 | 163791 |
| 1423 | 1.15 0.13 % |
15-10-2024 15:15:00 Tuesday |
917.55 918.7 |
919.15 | 916.05 | 36915 |
| 1424 | 3.1 0.34 % |
15-10-2024 14:15:00 Tuesday |
914.55 917.65 |
917.9 | 913 | 65720 |
| 1425 | -0.4 -0.04 % |
15-10-2024 13:15:00 Tuesday |
914.95 914.55 |
917.5 | 914 | 27959 |
| 1426 | -5.2 -0.57 % |
15-10-2024 12:15:00 Tuesday |
920.1 914.9 |
920.1 | 914.1 | 56938 |
| 1427 | -1.45 -0.16 % |
15-10-2024 11:15:00 Tuesday |
921.4 919.95 |
922.6 | 919.45 | 44927 |
| 1428 | -1.8 -0.19 % |
15-10-2024 10:15:00 Tuesday |
923.2 921.4 |
924.7 | 919.35 | 45825 |
| 1429 | -8.8 -0.94 % |
15-10-2024 09:15:00 Tuesday |
932 923.2 |
935.4 | 922.1 | 93230 |
| 1430 | 1.15 0.12 % |
14-10-2024 15:15:00 Monday |
928.65 929.8 |
930 | 927.05 | 39510 |
| 1431 | -0.7 -0.08 % |
14-10-2024 14:15:00 Monday |
929.2 928.5 |
930.95 | 925.8 | 71176 |
| 1432 | -0.55 -0.06 % |
14-10-2024 13:15:00 Monday |
930.2 929.65 |
931 | 928.3 | 49826 |
| 1433 | -6.3 -0.67 % |
14-10-2024 12:15:00 Monday |
936.5 930.2 |
936.5 | 929.1 | 79514 |
| 1434 | 0.95 0.1 % |
14-10-2024 11:15:00 Monday |
935.45 936.4 |
938.4 | 935.2 | 74959 |
| 1435 | -2.7 -0.29 % |
14-10-2024 10:15:00 Monday |
938.7 936 |
939.6 | 935.2 | 118846 |
| 1436 | 7.15 0.77 % |
14-10-2024 09:15:00 Monday |
930.95 938.1 |
938.6 | 927.3 | 181000 |
| 1437 | 1.15 0.12 % |
11-10-2024 15:15:00 Friday |
930.35 931.5 |
931.65 | 929 | 47962 |
| 1438 | 0.15 0.02 % |
11-10-2024 14:15:00 Friday |
930.75 930.9 |
932.5 | 929 | 134173 |
| 1439 | -2.4 -0.26 % |
11-10-2024 13:15:00 Friday |
933 930.6 |
933.65 | 930 | 63324 |
| 1440 | 1.4 0.15 % |
11-10-2024 12:15:00 Friday |
931.8 933.2 |
934.25 | 931.5 | 34682 |
| 1441 | -0.2 -0.02 % |
11-10-2024 11:15:00 Friday |
932 931.8 |
932.8 | 929.45 | 44807 |
| 1442 | -3.2 -0.34 % |
11-10-2024 10:15:00 Friday |
935.2 932 |
936.4 | 931.05 | 74804 |
| 1443 | 5.1 0.55 % |
11-10-2024 09:15:00 Friday |
930.1 935.2 |
936.9 | 929 | 135552 |
| 1444 | 2 0.22 % |
10-10-2024 15:15:00 Thursday |
928 930 |
930.7 | 927.2 | 58863 |
| 1445 | -1.9 -0.2 % |
10-10-2024 14:15:00 Thursday |
930.2 928.3 |
930.65 | 927.1 | 106309 |
| 1446 | -1.3 -0.14 % |
10-10-2024 13:15:00 Thursday |
931.5 930.2 |
933.15 | 929.25 | 57411 |
| 1447 | -0.05 -0.01 % |
10-10-2024 12:15:00 Thursday |
932 931.95 |
933.5 | 930.2 | 43191 |
| 1448 | -1 -0.11 % |
10-10-2024 11:15:00 Thursday |
933 932 |
933.85 | 929 | 115912 |
| 1449 | -7.7 -0.82 % |
10-10-2024 10:15:00 Thursday |
941.2 933.5 |
941.3 | 932.65 | 154566 |
| 1450 | 8.15 0.87 % |
10-10-2024 09:15:00 Thursday |
933.05 941.2 |
943.95 | 911.15 | 665445 |
| 1451 | 1.55 0.17 % |
09-10-2024 15:15:00 Wednesday |
938.1 939.65 |
940.45 | 938.1 | 51676 |
| 1452 | -7.7 -0.81 % |
09-10-2024 14:15:00 Wednesday |
946 938.3 |
946.5 | 937.95 | 115055 |
| 1453 | 2.5 0.26 % |
09-10-2024 13:15:00 Wednesday |
943.5 946 |
948.2 | 942.5 | 109151 |
| 1454 | 1.8 0.19 % |
09-10-2024 12:15:00 Wednesday |
942.2 944 |
945 | 940.5 | 59876 |
| 1455 | -2.7 -0.29 % |
09-10-2024 11:15:00 Wednesday |
944.3 941.6 |
945 | 938.5 | 108038 |
| 1456 | 4 0.43 % |
09-10-2024 10:15:00 Wednesday |
940 944 |
945.5 | 937.65 | 149829 |
| 1457 | 10.55 1.13 % |
09-10-2024 09:15:00 Wednesday |
929.95 940.5 |
943.45 | 925.25 | 361747 |
| 1458 | 5.95 0.65 % |
08-10-2024 15:15:00 Tuesday |
918.8 924.75 |
925 | 918.25 | 54080 |
| 1459 | 3.55 0.39 % |
08-10-2024 14:15:00 Tuesday |
915 918.55 |
919 | 911.15 | 176998 |
| 1460 | -0.1 -0.01 % |
08-10-2024 13:15:00 Tuesday |
915.1 915 |
918.6 | 912.55 | 98925 |
| 1461 | 3.85 0.42 % |
08-10-2024 12:15:00 Tuesday |
911.2 915.05 |
915.5 | 909.75 | 95010 |
| 1462 | -2.6 -0.28 % |
08-10-2024 11:15:00 Tuesday |
914.05 911.45 |
916 | 909.1 | 145264 |
| 1463 | 9.15 1.01 % |
08-10-2024 10:15:00 Tuesday |
904.45 913.6 |
915 | 904 | 227165 |
| 1464 | -14.1 -1.54 % |
08-10-2024 09:15:00 Tuesday |
918.1 904 |
918.1 | 894 | 607606 |
| 1465 | 1.4 0.15 % |
07-10-2024 15:15:00 Monday |
926.6 928 |
929.15 | 926 | 28922 |
| 1466 | 1.3 0.14 % |
07-10-2024 14:15:00 Monday |
925 926.3 |
931.75 | 924.55 | 58794 |
| 1467 | 1.1 0.12 % |
07-10-2024 13:15:00 Monday |
924 925.1 |
927.4 | 922 | 37307 |
| 1468 | -5.2 -0.56 % |
07-10-2024 12:15:00 Monday |
929.6 924.4 |
931.7 | 922.45 | 63368 |
| 1469 | 4 0.43 % |
07-10-2024 11:15:00 Monday |
926 930 |
934 | 925.8 | 57977 |
| 1470 | -4.5 -0.48 % |
07-10-2024 10:15:00 Monday |
930.95 926.45 |
934 | 915.2 | 113667 |
| 1471 | -9.45 -1 % |
07-10-2024 09:15:00 Monday |
940.4 930.95 |
944.2 | 928 | 127230 |
| 1472 | 3.5 0.38 % |
04-10-2024 15:15:00 Friday |
930.5 934 |
935.55 | 929.05 | 72072 |
| 1473 | 0.05 0.01 % |
04-10-2024 14:15:00 Friday |
930.6 930.65 |
932.75 | 925.7 | 191256 |
| 1474 | -1.95 -0.21 % |
04-10-2024 13:15:00 Friday |
931.95 930 |
932.25 | 925.35 | 163606 |
| 1475 | -14.45 -1.53 % |
04-10-2024 12:15:00 Friday |
946.25 931.8 |
949.2 | 930.35 | 263029 |
| 1476 | 8.7 0.93 % |
04-10-2024 11:15:00 Friday |
937.7 946.4 |
947.8 | 934.6 | 193050 |
| 1477 | 4.25 0.46 % |
04-10-2024 10:15:00 Friday |
933.5 937.75 |
941.8 | 932 | 183432 |
| 1478 | -0.25 -0.03 % |
04-10-2024 09:15:00 Friday |
933.85 933.6 |
938.45 | 920 | 484709 |
| 1479 | 2.6 0.28 % |
03-10-2024 15:15:00 Thursday |
926.3 928.9 |
929.1 | 925 | 148259 |
| 1480 | -4.85 -0.52 % |
03-10-2024 14:15:00 Thursday |
931.15 926.3 |
932 | 925.5 | 273921 |
| 1481 | -1.55 -0.17 % |
03-10-2024 13:15:00 Thursday |
932.8 931.25 |
935 | 926 | 285393 |
| 1482 | 3.85 0.41 % |
03-10-2024 12:15:00 Thursday |
928.6 932.45 |
934.8 | 927 | 224178 |
| 1483 | -7.15 -0.76 % |
03-10-2024 11:15:00 Thursday |
935.7 928.55 |
936.45 | 925.5 | 385566 |
| 1484 | -8.25 -0.87 % |
03-10-2024 10:15:00 Thursday |
944.35 936.1 |
944.35 | 935.75 | 333982 |
| 1485 | 7.35 0.78 % |
03-10-2024 09:15:00 Thursday |
937 944.35 |
950.3 | 936.9 | 564368 |
| 1486 | 2.1 0.22 % |
01-10-2024 15:15:00 Tuesday |
965.1 967.2 |
968 | 964.5 | 53536 |
| 1487 | -7.9 -0.81 % |
01-10-2024 14:15:00 Tuesday |
973.05 965.15 |
973.2 | 958.75 | 216222 |
| 1488 | -2 -0.21 % |
01-10-2024 13:15:00 Tuesday |
974.6 972.6 |
976.65 | 972.45 | 84947 |
| 1489 | -7.1 -0.72 % |
01-10-2024 12:15:00 Tuesday |
981.1 974 |
982.25 | 972.5 | 77685 |
| 1490 | 3.45 0.35 % |
01-10-2024 11:15:00 Tuesday |
977 980.45 |
982 | 977 | 47540 |
| 1491 | -5.25 -0.53 % |
01-10-2024 10:15:00 Tuesday |
982.75 977.5 |
983.9 | 976.1 | 67048 |
| 1492 | 7.5 0.77 % |
01-10-2024 09:15:00 Tuesday |
975.25 982.75 |
984.4 | 975.25 | 133357 |
| 1493 | -0.2 -0.02 % |
30-09-2024 15:15:00 Monday |
975.55 975.35 |
975.95 | 973 | 21646 |
| 1494 | -0.4 -0.04 % |
30-09-2024 14:15:00 Monday |
975.95 975.55 |
977.1 | 971.65 | 108966 |
| 1495 | -0.75 -0.08 % |
30-09-2024 13:15:00 Monday |
977.15 976.4 |
978.55 | 975 | 21302 |
| 1496 | -3.6 -0.37 % |
30-09-2024 12:15:00 Monday |
980.6 977 |
980.85 | 975.5 | 32129 |
| 1497 | -2 -0.2 % |
30-09-2024 11:15:00 Monday |
982.6 980.6 |
983 | 978.8 | 59600 |
| 1498 | 0.4 0.04 % |
30-09-2024 10:15:00 Monday |
982.2 982.6 |
984 | 977 | 47508 |
| 1499 | -10.2 -1.03 % |
30-09-2024 09:15:00 Monday |
992.4 982.2 |
997.75 | 977.65 | 150295 |
| 1500 | -3.45 -0.35 % |
27-09-2024 15:15:00 Friday |
993.75 990.3 |
993.85 | 989 | 71680 |
| 1501 | 1.5 0.15 % |
27-09-2024 14:15:00 Friday |
991.7 993.2 |
995.05 | 991.5 | 103709 |
| 1502 | 0.2 0.02 % |
27-09-2024 13:15:00 Friday |
990.85 991.05 |
994.9 | 989 | 61888 |
| 1503 | -3.55 -0.36 % |
27-09-2024 12:15:00 Friday |
994 990.45 |
995.95 | 990 | 60305 |
| 1504 | 1.8 0.18 % |
27-09-2024 11:15:00 Friday |
992.65 994.45 |
996.85 | 990.85 | 96346 |
| 1505 | -3.8 -0.38 % |
27-09-2024 10:15:00 Friday |
995.95 992.15 |
998.35 | 990.65 | 139962 |
| 1506 | 0.1 0.01 % |
27-09-2024 09:15:00 Friday |
995.3 995.4 |
1000 | 989.2 | 303329 |
| 1507 | -2.6 -0.26 % |
26-09-2024 15:15:00 Thursday |
993.6 991 |
994.75 | 989.65 | 65014 |
| 1508 | 6.5 0.66 % |
26-09-2024 14:15:00 Thursday |
987.1 993.6 |
995 | 987.05 | 162022 |
| 1509 | 1.2 0.12 % |
26-09-2024 13:15:00 Thursday |
985.85 987.05 |
989 | 983.9 | 97822 |
| 1510 | 1.9 0.19 % |
26-09-2024 12:15:00 Thursday |
983.9 985.8 |
987 | 982.1 | 133836 |
| 1511 | 3.55 0.36 % |
26-09-2024 11:15:00 Thursday |
980.4 983.95 |
985.9 | 980.4 | 63799 |
| 1512 | 4 0.41 % |
26-09-2024 10:15:00 Thursday |
977 981 |
986 | 975 | 131441 |
| 1513 | 5.5 0.57 % |
26-09-2024 09:15:00 Thursday |
970.9 976.4 |
981.45 | 966.25 | 199915 |
| 1514 | 0.25 0.03 % |
25-09-2024 15:15:00 Wednesday |
964.05 964.3 |
964.5 | 962.9 | 32625 |
| 1515 | 1.45 0.15 % |
25-09-2024 14:15:00 Wednesday |
962.55 964 |
964.95 | 961.2 | 43977 |
| 1516 | 1.6 0.17 % |
25-09-2024 13:15:00 Wednesday |
960.95 962.55 |
963.5 | 960 | 33725 |
| 1517 | 1.45 0.15 % |
25-09-2024 12:15:00 Wednesday |
959.5 960.95 |
963 | 959.4 | 107703 |
| 1518 | -2.4 -0.25 % |
25-09-2024 11:15:00 Wednesday |
962.4 960 |
963.85 | 959.25 | 53348 |
| 1519 | -2.5 -0.26 % |
25-09-2024 10:15:00 Wednesday |
964.5 962 |
966.8 | 962 | 51502 |
| 1520 | -18.35 -1.87 % |
25-09-2024 09:15:00 Wednesday |
982.8 964.45 |
983 | 961.2 | 147114 |
| 1521 | 0.3 0.03 % |
24-09-2024 15:15:00 Tuesday |
977.1 977.4 |
977.6 | 976.05 | 17949 |
| 1522 | -2.05 -0.21 % |
24-09-2024 14:15:00 Tuesday |
979.55 977.5 |
980.6 | 976.05 | 39205 |
| 1523 | 3.25 0.33 % |
24-09-2024 13:15:00 Tuesday |
975.95 979.2 |
981.7 | 975 | 54299 |
| 1524 | -1.25 -0.13 % |
24-09-2024 12:15:00 Tuesday |
977.45 976.2 |
977.7 | 975.5 | 23562 |
| 1525 | -0.6 -0.06 % |
24-09-2024 11:15:00 Tuesday |
977.6 977 |
978.95 | 975.5 | 36929 |
| 1526 | -0.65 -0.07 % |
24-09-2024 10:15:00 Tuesday |
978.25 977.6 |
979.7 | 974.7 | 52964 |
| 1527 | 3.55 0.36 % |
24-09-2024 09:15:00 Tuesday |
974.7 978.25 |
985 | 972.6 | 201081 |
| 1528 | 0.8 0.08 % |
23-09-2024 15:15:00 Monday |
971.95 972.75 |
973.25 | 971 | 41739 |
| 1529 | 0.95 0.1 % |
23-09-2024 14:15:00 Monday |
971 971.95 |
974 | 970.4 | 88579 |
| 1530 | -0.2 -0.02 % |
23-09-2024 13:15:00 Monday |
971 970.8 |
973 | 970.05 | 37718 |
| 1531 | 2.7 0.28 % |
23-09-2024 12:15:00 Monday |
968.05 970.75 |
973 | 967.5 | 62250 |
| 1532 | -3.4 -0.35 % |
23-09-2024 11:15:00 Monday |
971.5 968.1 |
971.6 | 966.15 | 101420 |
| 1533 | -2.3 -0.24 % |
23-09-2024 10:15:00 Monday |
973.8 971.5 |
975.7 | 969.05 | 103902 |
| 1534 | -2.9 -0.3 % |
23-09-2024 09:15:00 Monday |
977.25 974.35 |
979 | 972.5 | 169972 |
| 1535 | 1.85 0.19 % |
20-09-2024 15:15:00 Friday |
969.65 971.5 |
973.3 | 969.55 | 80236 |
| 1536 | 3.2 0.33 % |
20-09-2024 14:15:00 Friday |
966.45 969.65 |
974.25 | 963.75 | 295180 |
| 1537 | -7.15 -0.73 % |
20-09-2024 13:15:00 Friday |
973.3 966.15 |
975.25 | 960.75 | 296699 |
| 1538 | 2.3 0.24 % |
20-09-2024 12:15:00 Friday |
971 973.3 |
977.5 | 970.15 | 86756 |
| 1539 | -0.95 -0.1 % |
20-09-2024 11:15:00 Friday |
971.95 971 |
975 | 969.8 | 116404 |
| 1540 | 8.85 0.92 % |
20-09-2024 10:15:00 Friday |
963.1 971.95 |
972.7 | 962.2 | 166044 |
| 1541 | -6.75 -0.7 % |
20-09-2024 09:15:00 Friday |
969.95 963.2 |
969.95 | 950.05 | 214784 |
| 1542 | 1.4 0.14 % |
19-09-2024 15:15:00 Thursday |
968.6 970 |
970 | 967 | 40506 |
| 1543 | 9.3 0.97 % |
19-09-2024 14:15:00 Thursday |
959.7 969 |
969.2 | 956.6 | 105697 |
| 1544 | -2.55 -0.27 % |
19-09-2024 13:15:00 Thursday |
962.25 959.7 |
964.7 | 958.2 | 68131 |
| 1545 | -1.75 -0.18 % |
19-09-2024 12:15:00 Thursday |
964 962.25 |
967.35 | 961.3 | 60392 |
| 1546 | -1.75 -0.18 % |
19-09-2024 11:15:00 Thursday |
965.75 964 |
966.4 | 959.2 | 128546 |
| 1547 | 0.25 0.03 % |
19-09-2024 10:15:00 Thursday |
965.5 965.75 |
971 | 962.8 | 109145 |
| 1548 | -2.9 -0.3 % |
19-09-2024 09:15:00 Thursday |
968.9 966 |
978.9 | 965.1 | 306497 |
| 1549 | -2.85 -0.3 % |
18-09-2024 15:15:00 Wednesday |
962.3 959.45 |
963.2 | 958.1 | 100868 |
| 1550 | -4.85 -0.5 % |
18-09-2024 14:15:00 Wednesday |
967.05 962.2 |
968.3 | 962 | 109889 |
| 1551 | -0.25 -0.03 % |
18-09-2024 13:15:00 Wednesday |
967.3 967.05 |
970 | 963.75 | 99774 |
| 1552 | -4.25 -0.44 % |
18-09-2024 12:15:00 Wednesday |
972 967.75 |
973.8 | 967.2 | 72233 |
| 1553 | -4.3 -0.44 % |
18-09-2024 11:15:00 Wednesday |
976.4 972.1 |
979 | 971.65 | 63004 |
| 1554 | -0.6 -0.06 % |
18-09-2024 10:15:00 Wednesday |
977 976.4 |
978.15 | 973.55 | 85014 |
| 1555 | -2 -0.2 % |
18-09-2024 09:15:00 Wednesday |
979 977 |
984.2 | 975.3 | 173812 |
| 1556 | 1.15 0.12 % |
17-09-2024 15:15:00 Tuesday |
974.25 975.4 |
975.75 | 973.8 | 61977 |
| 1557 | 6.1 0.63 % |
17-09-2024 14:15:00 Tuesday |
968.5 974.6 |
983.85 | 968 | 278087 |
| 1558 | 2.6 0.27 % |
17-09-2024 13:15:00 Tuesday |
965.6 968.2 |
968.9 | 963.5 | 64128 |
| 1559 | -1.2 -0.12 % |
17-09-2024 12:15:00 Tuesday |
966.8 965.6 |
966.95 | 959.7 | 384927 |
| 1560 | -1.7 -0.18 % |
17-09-2024 11:15:00 Tuesday |
968.5 966.8 |
969.85 | 966.35 | 69278 |
| 1561 | 1.8 0.19 % |
17-09-2024 10:15:00 Tuesday |
966.7 968.5 |
969.6 | 965.8 | 127251 |
| 1562 | -27.8 -2.8 % |
17-09-2024 09:15:00 Tuesday |
994.5 966.7 |
996.6 | 963.6 | 4800152 |
| 1563 | -0.6 -0.06 % |
16-09-2024 15:15:00 Monday |
988.6 988 |
989.15 | 986.65 | 37823 |
| 1564 | 0.4 0.04 % |
16-09-2024 14:15:00 Monday |
988.2 988.6 |
990 | 985.2 | 65423 |
| 1565 | -0.05 -0.01 % |
16-09-2024 13:15:00 Monday |
988.35 988.3 |
989.8 | 986.5 | 52005 |
| 1566 | 0.65 0.07 % |
16-09-2024 12:15:00 Monday |
987.7 988.35 |
990 | 986.7 | 43375 |
| 1567 | -1.75 -0.18 % |
16-09-2024 11:15:00 Monday |
989.45 987.7 |
990 | 984.25 | 66428 |
| 1568 | -0.85 -0.09 % |
16-09-2024 10:15:00 Monday |
990.25 989.4 |
992.55 | 985.55 | 99368 |
| 1569 | -6.65 -0.67 % |
16-09-2024 09:15:00 Monday |
997 990.35 |
999.75 | 989 | 205761 |
| 1570 | 0 0 % |
13-09-2024 15:15:00 Friday |
992.3 992.3 |
994.7 | 989.05 | 51197 |
| 1571 | -0.1 -0.01 % |
13-09-2024 14:15:00 Friday |
992.5 992.4 |
993 | 988.35 | 114059 |
| 1572 | -0.15 -0.02 % |
13-09-2024 13:15:00 Friday |
992.5 992.35 |
994.4 | 990.1 | 48868 |
| 1573 | -2.45 -0.25 % |
13-09-2024 12:15:00 Friday |
994.95 992.5 |
996.65 | 990.2 | 38431 |
| 1574 | -0.6 -0.06 % |
13-09-2024 11:15:00 Friday |
996.1 995.5 |
998.25 | 994.3 | 33252 |
| 1575 | -0.9 -0.09 % |
13-09-2024 10:15:00 Friday |
997 996.1 |
998.1 | 993.5 | 60009 |
| 1576 | 0.1 0.01 % |
13-09-2024 09:15:00 Friday |
996.35 996.45 |
1005.95 | 988.4 | 282971 |
| 1577 | 0.45 0.05 % |
12-09-2024 15:15:00 Thursday |
985.55 986 |
987.7 | 982.15 | 43206 |
| 1578 | 9.65 0.99 % |
12-09-2024 14:15:00 Thursday |
975.9 985.55 |
988 | 972.8 | 170943 |
| 1579 | 6.85 0.71 % |
12-09-2024 13:15:00 Thursday |
968.5 975.35 |
976.45 | 964.65 | 69874 |
| 1580 | 0.05 0.01 % |
12-09-2024 12:15:00 Thursday |
968.35 968.4 |
969 | 965.2 | 50782 |
| 1581 | -5.15 -0.53 % |
12-09-2024 11:15:00 Thursday |
974 968.85 |
977 | 967.65 | 135061 |
| 1582 | 7.1 0.73 % |
12-09-2024 10:15:00 Thursday |
967 974.1 |
975.6 | 966.9 | 159510 |
| 1583 | -9.5 -0.97 % |
12-09-2024 09:15:00 Thursday |
976.5 967 |
982.95 | 958 | 451467 |
| 1584 | -1.25 -0.13 % |
11-09-2024 15:15:00 Wednesday |
977 975.75 |
977.65 | 972.85 | 129984 |
| 1585 | 3.15 0.32 % |
11-09-2024 14:15:00 Wednesday |
974 977.15 |
979.8 | 972 | 154158 |
| 1586 | -7.4 -0.75 % |
11-09-2024 13:15:00 Wednesday |
980.85 973.45 |
982 | 973 | 140301 |
| 1587 | -1.05 -0.11 % |
11-09-2024 12:15:00 Wednesday |
982 980.95 |
987.6 | 980 | 148869 |
| 1588 | 2.85 0.29 % |
11-09-2024 11:15:00 Wednesday |
979.15 982 |
983 | 975.05 | 229100 |
| 1589 | -1.55 -0.16 % |
11-09-2024 10:15:00 Wednesday |
981.2 979.65 |
983.2 | 976.75 | 251845 |
| 1590 | -16.9 -1.69 % |
11-09-2024 09:15:00 Wednesday |
998.05 981.15 |
1012 | 979.3 | 676408 |
| 1591 | -1.5 -0.14 % |
10-09-2024 15:15:00 Tuesday |
1037.4 1035.9 |
1037.55 | 1033.85 | 16954 |
| 1592 | -2.45 -0.24 % |
10-09-2024 14:15:00 Tuesday |
1039.5 1037.05 |
1039.5 | 1032.55 | 36975 |
| 1593 | -2.1 -0.2 % |
10-09-2024 13:15:00 Tuesday |
1041.65 1039.55 |
1043 | 1036.25 | 24626 |
| 1594 | 0.25 0.02 % |
10-09-2024 12:15:00 Tuesday |
1040.95 1041.2 |
1042.1 | 1038.4 | 24784 |
| 1595 | 2.75 0.26 % |
10-09-2024 11:15:00 Tuesday |
1038.25 1041 |
1044.15 | 1038 | 27548 |
| 1596 | 4.05 0.39 % |
10-09-2024 10:15:00 Tuesday |
1034.8 1038.85 |
1038.95 | 1034.1 | 24211 |
| 1597 | -15 -1.43 % |
10-09-2024 09:15:00 Tuesday |
1049.8 1034.8 |
1049.8 | 1033.05 | 83129 |
| 1598 | 1.35 0.13 % |
09-09-2024 15:15:00 Monday |
1039.9 1041.25 |
1041.65 | 1038 | 15738 |
| 1599 | 10.75 1.04 % |
09-09-2024 14:15:00 Monday |
1029.15 1039.9 |
1040.75 | 1028.4 | 51637 |
| 1600 | -1.15 -0.11 % |
09-09-2024 13:15:00 Monday |
1030.85 1029.7 |
1032.85 | 1028.1 | 15221 |
| 1601 | 2.85 0.28 % |
09-09-2024 12:15:00 Monday |
1028 1030.85 |
1031.05 | 1026.95 | 26780 |
| 1602 | -8.4 -0.81 % |
09-09-2024 11:15:00 Monday |
1035.8 1027.4 |
1036 | 1026.5 | 43078 |
| 1603 | 3.9 0.38 % |
09-09-2024 10:15:00 Monday |
1032.6 1036.5 |
1038.8 | 1031.65 | 35950 |
| 1604 | -17 -1.62 % |
09-09-2024 09:15:00 Monday |
1049.65 1032.65 |
1049.65 | 1032.6 | 89218 |
| 1605 | -0.2 -0.02 % |
06-09-2024 15:15:00 Friday |
1051.15 1050.95 |
1053.15 | 1049.55 | 40201 |
| 1606 | 4.8 0.46 % |
06-09-2024 14:15:00 Friday |
1046 1050.8 |
1051.2 | 1040.95 | 190598 |
| 1607 | -0.3 -0.03 % |
06-09-2024 13:15:00 Friday |
1046.5 1046.2 |
1050.45 | 1045.2 | 26827 |
| 1608 | -5 -0.48 % |
06-09-2024 12:15:00 Friday |
1051.5 1046.5 |
1053.1 | 1045.05 | 40812 |
| 1609 | -0.05 0 % |
06-09-2024 11:15:00 Friday |
1050.75 1050.7 |
1055 | 1047.55 | 30448 |
| 1610 | -2.6 -0.25 % |
06-09-2024 10:15:00 Friday |
1052.75 1050.15 |
1056.8 | 1049 | 66506 |
| 1611 | -16.8 -1.57 % |
06-09-2024 09:15:00 Friday |
1070 1053.2 |
1073 | 1050.7 | 132317 |
| 1612 | -0.45 -0.04 % |
05-09-2024 15:15:00 Thursday |
1069.4 1068.95 |
1070.15 | 1067 | 21165 |
| 1613 | -4.5 -0.42 % |
05-09-2024 14:15:00 Thursday |
1074 1069.5 |
1074.05 | 1068.4 | 55022 |
| 1614 | -0.95 -0.09 % |
05-09-2024 13:15:00 Thursday |
1075 1074.05 |
1082.9 | 1073.7 | 49938 |
| 1615 | 1.5 0.14 % |
05-09-2024 12:15:00 Thursday |
1074 1075.5 |
1076 | 1073.25 | 11051 |
| 1616 | -2.85 -0.26 % |
05-09-2024 11:15:00 Thursday |
1077.45 1074.6 |
1077.45 | 1072 | 19404 |
| 1617 | -2.75 -0.25 % |
05-09-2024 10:15:00 Thursday |
1079.75 1077 |
1080.55 | 1076.15 | 26630 |
| 1618 | -0.9 -0.08 % |
05-09-2024 09:15:00 Thursday |
1081 1080.1 |
1085.7 | 1076.75 | 58677 |
| 1619 | 1.45 0.13 % |
04-09-2024 15:15:00 Wednesday |
1080.55 1082 |
1082.85 | 1079.75 | 18842 |
| 1620 | 6.1 0.57 % |
04-09-2024 14:15:00 Wednesday |
1075.25 1081.35 |
1081.35 | 1074 | 44912 |
| 1621 | -1.15 -0.11 % |
04-09-2024 13:15:00 Wednesday |
1077 1075.85 |
1079.6 | 1075.2 | 21485 |
| 1622 | 0.25 0.02 % |
04-09-2024 12:15:00 Wednesday |
1076.75 1077 |
1078.1 | 1074.75 | 24306 |
| 1623 | 0.9 0.08 % |
04-09-2024 11:15:00 Wednesday |
1076.35 1077.25 |
1077.25 | 1073.1 | 26720 |
| 1624 | -3.6 -0.33 % |
04-09-2024 10:15:00 Wednesday |
1079.9 1076.3 |
1079.9 | 1072.75 | 45351 |
| 1625 | 1.95 0.18 % |
04-09-2024 09:15:00 Wednesday |
1077.85 1079.8 |
1085 | 1072.05 | 125267 |
| 1626 | 0.75 0.07 % |
03-09-2024 15:15:00 Tuesday |
1084 1084.75 |
1089.8 | 1083.7 | 27974 |
| 1627 | -2.55 -0.23 % |
03-09-2024 14:15:00 Tuesday |
1086.5 1083.95 |
1088.65 | 1082.5 | 24381 |
| 1628 | -1.7 -0.16 % |
03-09-2024 13:15:00 Tuesday |
1088.7 1087 |
1089.5 | 1086 | 9804 |
| 1629 | -1.1 -0.1 % |
03-09-2024 12:15:00 Tuesday |
1089.8 1088.7 |
1090.15 | 1085.4 | 23811 |
| 1630 | 0.25 0.02 % |
03-09-2024 11:15:00 Tuesday |
1089.55 1089.8 |
1091.25 | 1087.8 | 8662 |
| 1631 | -0.9 -0.08 % |
03-09-2024 10:15:00 Tuesday |
1090.45 1089.55 |
1091 | 1087.5 | 14292 |
| 1632 | -7.55 -0.69 % |
03-09-2024 09:15:00 Tuesday |
1098.35 1090.8 |
1099.95 | 1089 | 51441 |
| 1633 | 0.2 0.02 % |
02-09-2024 15:15:00 Monday |
1092.5 1092.7 |
1093.45 | 1090.25 | 16426 |
| 1634 | -0.15 -0.01 % |
02-09-2024 14:15:00 Monday |
1093.15 1093 |
1096.2 | 1092.5 | 23660 |
| 1635 | 1.45 0.13 % |
02-09-2024 13:15:00 Monday |
1091.7 1093.15 |
1094 | 1091.2 | 16721 |
| 1636 | 1.5 0.14 % |
02-09-2024 12:15:00 Monday |
1089.7 1091.2 |
1092.85 | 1087.6 | 15116 |
| 1637 | -2.8 -0.26 % |
02-09-2024 11:15:00 Monday |
1092.5 1089.7 |
1093.05 | 1088.8 | 28348 |
| 1638 | -1.65 -0.15 % |
02-09-2024 10:15:00 Monday |
1094.65 1093 |
1097.55 | 1092.3 | 25859 |
| 1639 | -8.4 -0.76 % |
02-09-2024 09:15:00 Monday |
1103.6 1095.2 |
1104.95 | 1089 | 114008 |
| 1640 | -4.3 -0.39 % |
30-08-2024 15:15:00 Friday |
1113.3 1109 |
1115 | 1106.75 | 41221 |
| 1641 | 5.6 0.51 % |
30-08-2024 14:15:00 Friday |
1107.65 1113.25 |
1113.4 | 1097.5 | 195509 |
| 1642 | 1.1 0.1 % |
30-08-2024 13:15:00 Friday |
1106.5 1107.6 |
1109.1 | 1106.05 | 33818 |
| 1643 | -3.15 -0.28 % |
30-08-2024 12:15:00 Friday |
1109.65 1106.5 |
1109.65 | 1104.3 | 41467 |
| 1644 | 2.65 0.24 % |
30-08-2024 11:15:00 Friday |
1107 1109.65 |
1112 | 1106.4 | 35151 |
| 1645 | -2.5 -0.23 % |
30-08-2024 10:15:00 Friday |
1110.05 1107.55 |
1114.45 | 1105.25 | 60508 |
| 1646 | -3.7 -0.33 % |
30-08-2024 09:15:00 Friday |
1114.05 1110.35 |
1114.05 | 1101.7 | 153605 |
| 1647 | -8.55 -0.76 % |
29-08-2024 15:15:00 Thursday |
1121.5 1112.95 |
1141.9 | 1111.45 | 376076 |
| 1648 | 46.5 4.33 % |
29-08-2024 14:15:00 Thursday |
1074.9 1121.4 |
1126.55 | 1072.4 | 569753 |
| 1649 | 3.45 0.32 % |
29-08-2024 13:15:00 Thursday |
1070.95 1074.4 |
1075.35 | 1070.5 | 39107 |
| 1650 | 2.6 0.24 % |
29-08-2024 12:15:00 Thursday |
1068.2 1070.8 |
1072.4 | 1066.4 | 61436 |
| 1651 | -7.3 -0.68 % |
29-08-2024 11:15:00 Thursday |
1075.05 1067.75 |
1075.65 | 1067.5 | 82446 |
| 1652 | -6.45 -0.6 % |
29-08-2024 10:15:00 Thursday |
1081.5 1075.05 |
1081.5 | 1072.3 | 92442 |
| 1653 | 3.5 0.32 % |
29-08-2024 09:15:00 Thursday |
1078 1081.5 |
1085.65 | 1074.6 | 151268 |
| 1654 | 4.9 0.46 % |
28-08-2024 15:15:00 Wednesday |
1075.1 1080 |
1080 | 1072.15 | 22072 |
| 1655 | -2.65 -0.25 % |
28-08-2024 14:15:00 Wednesday |
1077.65 1075 |
1078.6 | 1074.3 | 30349 |
| 1656 | 0 0 % |
28-08-2024 13:15:00 Wednesday |
1078 1078 |
1079 | 1075.9 | 16107 |
| 1657 | -2.55 -0.24 % |
28-08-2024 12:15:00 Wednesday |
1080.15 1077.6 |
1080.85 | 1077.4 | 17776 |
| 1658 | 4.4 0.41 % |
28-08-2024 11:15:00 Wednesday |
1075.75 1080.15 |
1081.2 | 1075.25 | 19416 |
| 1659 | -2.35 -0.22 % |
28-08-2024 10:15:00 Wednesday |
1078.1 1075.75 |
1078.75 | 1070.5 | 34591 |
| 1660 | -6.35 -0.59 % |
28-08-2024 09:15:00 Wednesday |
1084.6 1078.25 |
1088.2 | 1075.75 | 88182 |
| 1661 | 3.25 0.3 % |
27-08-2024 15:15:00 Tuesday |
1076.75 1080 |
1080.35 | 1076.65 | 21213 |
| 1662 | -0.4 -0.04 % |
27-08-2024 14:15:00 Tuesday |
1077.7 1077.3 |
1078.6 | 1075.1 | 29541 |
| 1663 | -2.15 -0.2 % |
27-08-2024 13:15:00 Tuesday |
1080.45 1078.3 |
1080.5 | 1077.7 | 14187 |
| 1664 | 1.4 0.13 % |
27-08-2024 12:15:00 Tuesday |
1078.45 1079.85 |
1081 | 1078.1 | 21115 |
| 1665 | -5.4 -0.5 % |
27-08-2024 11:15:00 Tuesday |
1083.65 1078.25 |
1085.2 | 1076.5 | 35300 |
| 1666 | -1.05 -0.1 % |
27-08-2024 10:15:00 Tuesday |
1084.25 1083.2 |
1089 | 1082.3 | 42895 |
| 1667 | -11.55 -1.05 % |
27-08-2024 09:15:00 Tuesday |
1095.75 1084.2 |
1096.85 | 1083.7 | 73113 |
| 1668 | 0.15 0.01 % |
26-08-2024 15:15:00 Monday |
1092.65 1092.8 |
1094.05 | 1090.6 | 13657 |
| 1669 | 0 0 % |
26-08-2024 14:15:00 Monday |
1092.45 1092.45 |
1095 | 1090.6 | 22865 |
| 1670 | -1.7 -0.16 % |
26-08-2024 13:15:00 Monday |
1094.15 1092.45 |
1094.75 | 1089.45 | 30362 |
| 1671 | -5.4 -0.49 % |
26-08-2024 12:15:00 Monday |
1099.5 1094.1 |
1099.55 | 1094 | 32960 |
| 1672 | 0.2 0.02 % |
26-08-2024 11:15:00 Monday |
1098.45 1098.65 |
1103 | 1097.2 | 39682 |
| 1673 | 4.25 0.39 % |
26-08-2024 10:15:00 Monday |
1094.75 1099 |
1101.95 | 1094.25 | 73562 |
| 1674 | 4.7 0.43 % |
26-08-2024 09:15:00 Monday |
1090 1094.7 |
1096.8 | 1083 | 100015 |
| 1675 | 1.7 0.16 % |
23-08-2024 15:15:00 Friday |
1084.05 1085.75 |
1086.9 | 1084.05 | 42620 |
| 1676 | -1.65 -0.15 % |
23-08-2024 14:15:00 Friday |
1086 1084.35 |
1086.35 | 1082 | 183104 |
| 1677 | -2.4 -0.22 % |
23-08-2024 13:15:00 Friday |
1088.05 1085.65 |
1090.4 | 1085.45 | 55707 |
| 1678 | 0.4 0.04 % |
23-08-2024 12:15:00 Friday |
1087.65 1088.05 |
1090.85 | 1087.25 | 56162 |
| 1679 | 0.2 0.02 % |
23-08-2024 11:15:00 Friday |
1087.45 1087.65 |
1092.3 | 1087 | 84943 |
| 1680 | 7.5 0.69 % |
23-08-2024 10:15:00 Friday |
1080 1087.5 |
1088.4 | 1078.7 | 106072 |
| 1681 | 8.55 0.8 % |
23-08-2024 09:15:00 Friday |
1071.8 1080.35 |
1083 | 1071 | 241791 |
| 1682 | 5.45 0.51 % |
22-08-2024 15:15:00 Thursday |
1067.05 1072.5 |
1072.7 | 1066.8 | 25627 |
| 1683 | -2.35 -0.22 % |
22-08-2024 14:15:00 Thursday |
1069.85 1067.5 |
1070.5 | 1065.2 | 32443 |
| 1684 | -2.15 -0.2 % |
22-08-2024 13:15:00 Thursday |
1072.4 1070.25 |
1072.85 | 1067.6 | 34715 |
| 1685 | -3.65 -0.34 % |
22-08-2024 12:15:00 Thursday |
1076.5 1072.85 |
1076.65 | 1072.5 | 19183 |
| 1686 | -0.25 -0.02 % |
22-08-2024 11:15:00 Thursday |
1076.75 1076.5 |
1078.1 | 1075 | 17130 |
| 1687 | -0.85 -0.08 % |
22-08-2024 10:15:00 Thursday |
1077.55 1076.7 |
1078.45 | 1073.65 | 27145 |
| 1688 | -12.85 -1.18 % |
22-08-2024 09:15:00 Thursday |
1090.7 1077.85 |
1094 | 1074.15 | 74723 |
| 1689 | -2.65 -0.24 % |
21-08-2024 15:15:00 Wednesday |
1084.65 1082 |
1086.95 | 1082 | 19328 |
| 1690 | -1.4 -0.13 % |
21-08-2024 14:15:00 Wednesday |
1085.95 1084.55 |
1086.75 | 1083.3 | 17737 |
| 1691 | -0.55 -0.05 % |
21-08-2024 13:15:00 Wednesday |
1086.5 1085.95 |
1086.7 | 1084.8 | 16910 |
| 1692 | 0.4 0.04 % |
21-08-2024 12:15:00 Wednesday |
1086.3 1086.7 |
1088.55 | 1085.6 | 15575 |
| 1693 | -1 -0.09 % |
21-08-2024 11:15:00 Wednesday |
1086.75 1085.75 |
1087.45 | 1085.45 | 10179 |
| 1694 | -3.35 -0.31 % |
21-08-2024 10:15:00 Wednesday |
1090.2 1086.85 |
1090.55 | 1085.5 | 34576 |
| 1695 | -1.2 -0.11 % |
21-08-2024 09:15:00 Wednesday |
1091.4 1090.2 |
1095.1 | 1085 | 108600 |
| 1696 | -0.8 -0.07 % |
20-08-2024 15:15:00 Tuesday |
1086.9 1086.1 |
1088.2 | 1085.8 | 34304 |
| 1697 | 2.3 0.21 % |
20-08-2024 14:15:00 Tuesday |
1084.65 1086.95 |
1087.5 | 1084.15 | 35817 |
| 1698 | -1.1 -0.1 % |
20-08-2024 13:15:00 Tuesday |
1086.3 1085.2 |
1087.05 | 1084.4 | 23937 |
| 1699 | 0.3 0.03 % |
20-08-2024 12:15:00 Tuesday |
1086 1086.3 |
1089.6 | 1085.25 | 41349 |
| 1700 | 0.65 0.06 % |
20-08-2024 11:15:00 Tuesday |
1085 1085.65 |
1086.9 | 1082.65 | 36621 |
| 1701 | 0.15 0.01 % |
20-08-2024 10:15:00 Tuesday |
1084.85 1085 |
1086.1 | 1082.3 | 56975 |
| 1702 | -12.35 -1.13 % |
20-08-2024 09:15:00 Tuesday |
1096.7 1084.35 |
1098 | 1082.5 | 127807 |
| 1703 | 2 0.18 % |
19-08-2024 15:15:00 Monday |
1087 1089 |
1089.9 | 1086.65 | 34573 |
| 1704 | -5.75 -0.53 % |
19-08-2024 14:15:00 Monday |
1093.25 1087.5 |
1094 | 1085.75 | 77873 |
| 1705 | -1.85 -0.17 % |
19-08-2024 13:15:00 Monday |
1095.1 1093.25 |
1096 | 1090.05 | 50957 |
| 1706 | 7.65 0.7 % |
19-08-2024 12:15:00 Monday |
1088 1095.65 |
1095.65 | 1087.45 | 55923 |
| 1707 | 0.55 0.05 % |
19-08-2024 11:15:00 Monday |
1087.45 1088 |
1090.2 | 1086.8 | 48341 |
| 1708 | -3.9 -0.36 % |
19-08-2024 10:15:00 Monday |
1091.35 1087.45 |
1091.5 | 1086 | 84222 |
| 1709 | -14.6 -1.32 % |
19-08-2024 09:15:00 Monday |
1106 1091.4 |
1106.2 | 1088 | 195386 |
| 1710 | 0.2 0.02 % |
16-08-2024 15:15:00 Friday |
1097.8 1098 |
1100 | 1096.35 | 97518 |
| 1711 | 7.55 0.69 % |
16-08-2024 14:15:00 Friday |
1089.5 1097.05 |
1100 | 1088 | 153518 |
| 1712 | 0.5 0.05 % |
16-08-2024 13:15:00 Friday |
1088.9 1089.4 |
1089.6 | 1086.75 | 52078 |
| 1713 | 0.2 0.02 % |
16-08-2024 12:15:00 Friday |
1088.4 1088.6 |
1089.95 | 1086.9 | 38116 |
| 1714 | 3.85 0.36 % |
16-08-2024 11:15:00 Friday |
1084.1 1087.95 |
1089.45 | 1082.95 | 48523 |
| 1715 | -0.4 -0.04 % |
16-08-2024 10:15:00 Friday |
1084.9 1084.5 |
1087 | 1082.55 | 31869 |
| 1716 | 11.95 1.11 % |
16-08-2024 09:15:00 Friday |
1072.85 1084.8 |
1089.8 | 1069.85 | 173332 |
| 1717 | 2.2 0.21 % |
14-08-2024 15:15:00 Wednesday |
1061.1 1063.3 |
1066 | 1061.05 | 26913 |
| 1718 | -1.05 -0.1 % |
14-08-2024 14:15:00 Wednesday |
1062.2 1061.15 |
1065.9 | 1057.2 | 69220 |
| 1719 | 3.35 0.32 % |
14-08-2024 13:15:00 Wednesday |
1058.45 1061.8 |
1064.7 | 1056 | 46007 |
| 1720 | 1.65 0.16 % |
14-08-2024 12:15:00 Wednesday |
1056.9 1058.55 |
1059.65 | 1053 | 32384 |
| 1721 | 8.85 0.84 % |
14-08-2024 11:15:00 Wednesday |
1048.05 1056.9 |
1057.6 | 1047.25 | 46978 |
| 1722 | -8.3 -0.79 % |
14-08-2024 10:15:00 Wednesday |
1056.35 1048.05 |
1057.1 | 1046.55 | 77133 |
| 1723 | -2.55 -0.24 % |
14-08-2024 09:15:00 Wednesday |
1059 1056.45 |
1067.15 | 1053 | 172132 |
| 1724 | 3.5 0.33 % |
13-08-2024 15:15:00 Tuesday |
1051.9 1055.4 |
1059.1 | 1051.25 | 29143 |
| 1725 | -0.05 0 % |
13-08-2024 14:15:00 Tuesday |
1051.65 1051.6 |
1054.05 | 1049.65 | 26891 |
| 1726 | -4.75 -0.45 % |
13-08-2024 13:15:00 Tuesday |
1056.7 1051.95 |
1058.85 | 1048.2 | 38249 |
| 1727 | -2.65 -0.25 % |
13-08-2024 12:15:00 Tuesday |
1060.1 1057.45 |
1060.45 | 1054.05 | 25148 |
| 1728 | -4.7 -0.44 % |
13-08-2024 11:15:00 Tuesday |
1064.8 1060.1 |
1064.9 | 1058 | 22713 |
| 1729 | 1.9 0.18 % |
13-08-2024 10:15:00 Tuesday |
1062.55 1064.45 |
1064.9 | 1058.55 | 37365 |
| 1730 | -14.1 -1.31 % |
13-08-2024 09:15:00 Tuesday |
1076.1 1062 |
1076.1 | 1060.5 | 95802 |
| 1731 | -0.8 -0.07 % |
12-08-2024 15:15:00 Monday |
1076.7 1075.9 |
1079 | 1074.25 | 27664 |
| 1732 | -0.85 -0.08 % |
12-08-2024 14:15:00 Monday |
1078.05 1077.2 |
1079.1 | 1072.15 | 50671 |
| 1733 | 2.5 0.23 % |
12-08-2024 13:15:00 Monday |
1075.55 1078.05 |
1079.9 | 1074.6 | 33826 |
| 1734 | -0.55 -0.05 % |
12-08-2024 12:15:00 Monday |
1076.1 1075.55 |
1077.7 | 1073.8 | 29954 |
| 1735 | -1.5 -0.14 % |
12-08-2024 11:15:00 Monday |
1078 1076.5 |
1079.25 | 1076 | 38038 |
| 1736 | 3 0.28 % |
12-08-2024 10:15:00 Monday |
1075 1078 |
1079.75 | 1074.95 | 70792 |
| 1737 | 13.35 1.26 % |
12-08-2024 09:15:00 Monday |
1062.25 1075.6 |
1077.8 | 1055.05 | 170232 |
| 1738 | 4.05 0.38 % |
09-08-2024 15:15:00 Friday |
1067 1071.05 |
1072 | 1065.7 | 42080 |
| 1739 | -3.35 -0.31 % |
09-08-2024 14:15:00 Friday |
1070.5 1067.15 |
1070.5 | 1066 | 84730 |
| 1740 | -0.7 -0.07 % |
09-08-2024 13:15:00 Friday |
1070.55 1069.85 |
1072.8 | 1069.55 | 23764 |
| 1741 | 0.8 0.07 % |
09-08-2024 12:15:00 Friday |
1070 1070.8 |
1073.5 | 1069.5 | 32380 |
| 1742 | -5.1 -0.47 % |
09-08-2024 11:15:00 Friday |
1074.45 1069.35 |
1075.25 | 1069 | 45016 |
| 1743 | 0.95 0.09 % |
09-08-2024 10:15:00 Friday |
1073.45 1074.4 |
1078 | 1071.3 | 90432 |
| 1744 | 13.35 1.26 % |
09-08-2024 09:15:00 Friday |
1059.55 1072.9 |
1082.65 | 1052 | 300516 |
| 1745 | 0 0 % |
08-08-2024 15:15:00 Thursday |
1041.6 1041.6 |
1042.85 | 1038.75 | 23103 |
| 1746 | -7.15 -0.68 % |
08-08-2024 14:15:00 Thursday |
1048.75 1041.6 |
1050.45 | 1040.9 | 62050 |
| 1747 | 4 0.38 % |
08-08-2024 13:15:00 Thursday |
1045.15 1049.15 |
1050.7 | 1043.3 | 65516 |
| 1748 | -2.5 -0.24 % |
08-08-2024 12:15:00 Thursday |
1047.95 1045.45 |
1056.1 | 1044.55 | 127150 |
| 1749 | 6.3 0.6 % |
08-08-2024 11:15:00 Thursday |
1041.65 1047.95 |
1048.2 | 1039.5 | 59799 |
| 1750 | -3.7 -0.35 % |
08-08-2024 10:15:00 Thursday |
1045.35 1041.65 |
1051.15 | 1038.6 | 137577 |
| 1751 | 9.7 0.94 % |
08-08-2024 09:15:00 Thursday |
1035.7 1045.4 |
1047.5 | 1027.15 | 298466 |
| 1752 | 2.4 0.23 % |
07-08-2024 15:15:00 Wednesday |
1024.85 1027.25 |
1027.35 | 1024.15 | 23470 |
| 1753 | 5 0.49 % |
07-08-2024 14:15:00 Wednesday |
1020 1025 |
1026.8 | 1019.15 | 52847 |
| 1754 | 2.7 0.27 % |
07-08-2024 13:15:00 Wednesday |
1017.2 1019.9 |
1020.1 | 1015.45 | 33733 |
| 1755 | -2.1 -0.21 % |
07-08-2024 12:15:00 Wednesday |
1019.5 1017.4 |
1022.7 | 1015.1 | 55399 |
| 1756 | -1.55 -0.15 % |
07-08-2024 11:15:00 Wednesday |
1021.05 1019.5 |
1021.05 | 1016.35 | 76999 |
| 1757 | 1.9 0.19 % |
07-08-2024 10:15:00 Wednesday |
1018.9 1020.8 |
1025.5 | 1017.95 | 70542 |
| 1758 | -17.85 -1.72 % |
07-08-2024 09:15:00 Wednesday |
1036.75 1018.9 |
1050 | 1015.8 | 197821 |
| 1759 | 7.35 0.73 % |
06-08-2024 15:15:00 Tuesday |
1011.55 1018.9 |
1019.6 | 1010.7 | 75078 |
| 1760 | 0.8 0.08 % |
06-08-2024 14:15:00 Tuesday |
1011.2 1012 |
1017 | 1008.45 | 236954 |
| 1761 | -8.15 -0.8 % |
06-08-2024 13:15:00 Tuesday |
1019.4 1011.25 |
1021.8 | 1010.1 | 218893 |
| 1762 | -9.05 -0.88 % |
06-08-2024 12:15:00 Tuesday |
1028.55 1019.5 |
1029 | 1019.3 | 135543 |
| 1763 | -1 -0.1 % |
06-08-2024 11:15:00 Tuesday |
1029.8 1028.8 |
1031.65 | 1024.3 | 129057 |
| 1764 | -11.45 -1.1 % |
06-08-2024 10:15:00 Tuesday |
1040.9 1029.45 |
1042.75 | 1026.05 | 227864 |
| 1765 | 14.85 1.45 % |
06-08-2024 09:15:00 Tuesday |
1026.05 1040.9 |
1060.5 | 1026.05 | 708641 |
| 1766 | 0.45 0.04 % |
05-08-2024 15:15:00 Monday |
1015.55 1016 |
1017.8 | 1014.75 | 139438 |
| 1767 | -9.85 -0.96 % |
05-08-2024 14:15:00 Monday |
1025.8 1015.95 |
1027.35 | 1014.75 | 374986 |
| 1768 | -1.5 -0.15 % |
05-08-2024 13:15:00 Monday |
1027.4 1025.9 |
1036 | 1022.1 | 255908 |
| 1769 | -10.8 -1.04 % |
05-08-2024 12:15:00 Monday |
1037.5 1026.7 |
1040.55 | 1020 | 284023 |
| 1770 | 8.35 0.81 % |
05-08-2024 11:15:00 Monday |
1029.2 1037.55 |
1037.55 | 1020.25 | 432450 |
| 1771 | -23 -2.19 % |
05-08-2024 10:15:00 Monday |
1051.75 1028.75 |
1052 | 1028.05 | 479290 |
| 1772 | 1.15 0.11 % |
05-08-2024 09:15:00 Monday |
1050.05 1051.2 |
1064.55 | 1037.05 | 1146984 |
| 1773 | -5.15 -0.47 % |
02-08-2024 15:15:00 Friday |
1099.15 1094 |
1099.15 | 1093.1 | 206155 |
| 1774 | 0 0 % |
02-08-2024 14:15:00 Friday |
1098.95 1098.95 |
1100.7 | 1094 | 449232 |
| 1775 | -3.4 -0.31 % |
02-08-2024 13:15:00 Friday |
1101.75 1098.35 |
1105.45 | 1097.65 | 139629 |
| 1776 | -2.3 -0.21 % |
02-08-2024 12:15:00 Friday |
1103.5 1101.2 |
1108.45 | 1100.55 | 107210 |
| 1777 | 0.4 0.04 % |
02-08-2024 11:15:00 Friday |
1103.1 1103.5 |
1106.7 | 1101.4 | 95956 |
| 1778 | -1.3 -0.12 % |
02-08-2024 10:15:00 Friday |
1104.5 1103.2 |
1109 | 1096.05 | 262111 |
| 1779 | -13.7 -1.22 % |
02-08-2024 09:15:00 Friday |
1119 1105.3 |
1119 | 1090.05 | 731016 |
| 1780 | -1.75 -0.15 % |
01-08-2024 15:15:00 Thursday |
1145.25 1143.5 |
1146.15 | 1141.85 | 40757 |
| 1781 | 7.45 0.66 % |
01-08-2024 14:15:00 Thursday |
1137 1144.45 |
1146 | 1136.6 | 66778 |
| 1782 | -7.1 -0.62 % |
01-08-2024 13:15:00 Thursday |
1144.65 1137.55 |
1145.4 | 1136.55 | 52498 |
| 1783 | 0.15 0.01 % |
01-08-2024 12:15:00 Thursday |
1145.2 1145.35 |
1148.5 | 1141.3 | 45937 |
| 1784 | -2.75 -0.24 % |
01-08-2024 11:15:00 Thursday |
1147.95 1145.2 |
1148.55 | 1143.3 | 36745 |
| 1785 | -16.4 -1.41 % |
01-08-2024 10:15:00 Thursday |
1164.95 1148.55 |
1164.95 | 1138.25 | 204909 |
| 1786 | -1.85 -0.16 % |
01-08-2024 09:15:00 Thursday |
1166.85 1165 |
1176.3 | 1159.05 | 215247 |
| 1787 | 1.6 0.14 % |
31-07-2024 15:15:00 Wednesday |
1155.8 1157.4 |
1158.5 | 1155.05 | 38694 |
| 1788 | 0.95 0.08 % |
31-07-2024 14:15:00 Wednesday |
1154.85 1155.8 |
1159.55 | 1153.75 | 78153 |
| 1789 | -1 -0.09 % |
31-07-2024 13:15:00 Wednesday |
1155.8 1154.8 |
1156.85 | 1150 | 66347 |
| 1790 | 0.55 0.05 % |
31-07-2024 12:15:00 Wednesday |
1155.2 1155.75 |
1155.75 | 1151.7 | 45494 |
| 1791 | -4.65 -0.4 % |
31-07-2024 11:15:00 Wednesday |
1159.4 1154.75 |
1159.5 | 1151 | 94090 |
| 1792 | 5.45 0.47 % |
31-07-2024 10:15:00 Wednesday |
1153.95 1159.4 |
1164.9 | 1151.55 | 138825 |
| 1793 | -14.6 -1.25 % |
31-07-2024 09:15:00 Wednesday |
1168.8 1154.2 |
1168.8 | 1145.8 | 357296 |
| 1794 | 1.55 0.13 % |
30-07-2024 15:15:00 Tuesday |
1160.45 1162 |
1164.7 | 1160 | 49413 |
| 1795 | -5.9 -0.51 % |
30-07-2024 14:15:00 Tuesday |
1166.45 1160.55 |
1168.3 | 1160.1 | 72858 |
| 1796 | 4.8 0.41 % |
30-07-2024 13:15:00 Tuesday |
1161.25 1166.05 |
1168.3 | 1158.55 | 81599 |
| 1797 | -3.25 -0.28 % |
30-07-2024 12:15:00 Tuesday |
1164.5 1161.25 |
1174 | 1159.85 | 165148 |
| 1798 | -0.15 -0.01 % |
30-07-2024 11:15:00 Tuesday |
1165.35 1165.2 |
1179 | 1161.35 | 218267 |
| 1799 | 11.75 1.02 % |
30-07-2024 10:15:00 Tuesday |
1153 1164.75 |
1166.2 | 1149.65 | 94234 |
| 1800 | 28.8 2.56 % |
30-07-2024 09:15:00 Tuesday |
1124.05 1152.85 |
1154.85 | 1118.55 | 214921 |
| 1801 | -1.65 -0.15 % |
29-07-2024 15:15:00 Monday |
1124.45 1122.8 |
1125 | 1122.5 | 66081 |
| 1802 | 3.85 0.34 % |
29-07-2024 14:15:00 Monday |
1120.95 1124.8 |
1125 | 1120.15 | 83622 |
| 1803 | -1.4 -0.12 % |
29-07-2024 13:15:00 Monday |
1122.2 1120.8 |
1125 | 1120.65 | 52695 |
| 1804 | -2.7 -0.24 % |
29-07-2024 12:15:00 Monday |
1125 1122.3 |
1128 | 1122.2 | 79517 |
| 1805 | 3.05 0.27 % |
29-07-2024 11:15:00 Monday |
1122.45 1125.5 |
1128 | 1121.05 | 86848 |
| 1806 | -6.35 -0.56 % |
29-07-2024 10:15:00 Monday |
1129.25 1122.9 |
1129.55 | 1119.35 | 150590 |
| 1807 | 5.9 0.53 % |
29-07-2024 09:15:00 Monday |
1122.85 1128.75 |
1140 | 1118.4 | 365770 |
| 1808 | -2.65 -0.24 % |
26-07-2024 15:15:00 Friday |
1119.65 1117 |
1120 | 1115.35 | 121269 |
| 1809 | 10.05 0.91 % |
26-07-2024 14:15:00 Friday |
1109.85 1119.9 |
1120 | 1105.4 | 491293 |
| 1810 | 4.8 0.43 % |
26-07-2024 13:15:00 Friday |
1105.1 1109.9 |
1109.9 | 1102.6 | 138765 |
| 1811 | 4.35 0.4 % |
26-07-2024 12:15:00 Friday |
1100.65 1105 |
1108.4 | 1099.65 | 166149 |
| 1812 | 4.6 0.42 % |
26-07-2024 11:15:00 Friday |
1095.75 1100.35 |
1104 | 1094.1 | 176397 |
| 1813 | 9.7 0.89 % |
26-07-2024 10:15:00 Friday |
1085.7 1095.4 |
1099 | 1084.1 | 153763 |
| 1814 | -19.05 -1.72 % |
26-07-2024 09:15:00 Friday |
1105.05 1086 |
1110 | 1083.25 | 462159 |
| 1815 | -3.6 -0.33 % |
25-07-2024 15:15:00 Thursday |
1089.6 1086 |
1092.25 | 1086 | 98156 |
| 1816 | 3.25 0.3 % |
25-07-2024 14:15:00 Thursday |
1086.35 1089.6 |
1094.1 | 1084.75 | 216100 |
| 1817 | 6.1 0.56 % |
25-07-2024 13:15:00 Thursday |
1080.5 1086.6 |
1089.05 | 1079.95 | 136177 |
| 1818 | 0.25 0.02 % |
25-07-2024 12:15:00 Thursday |
1079.9 1080.15 |
1083.4 | 1075.05 | 91915 |
| 1819 | -0.15 -0.01 % |
25-07-2024 11:15:00 Thursday |
1080.15 1080 |
1084 | 1067.6 | 153824 |
| 1820 | 16.15 1.52 % |
25-07-2024 10:15:00 Thursday |
1063.95 1080.1 |
1084.95 | 1059.85 | 292090 |
| 1821 | 36.3 3.53 % |
25-07-2024 09:15:00 Thursday |
1027.65 1063.95 |
1068.6 | 1026.1 | 378876 |
| 1822 | -1.8 -0.18 % |
24-07-2024 15:15:00 Wednesday |
1027.9 1026.1 |
1028.4 | 1026.1 | 17255 |
| 1823 | 3.4 0.33 % |
24-07-2024 14:15:00 Wednesday |
1023.95 1027.35 |
1030.95 | 1023 | 32968 |
| 1824 | 0.95 0.09 % |
24-07-2024 13:15:00 Wednesday |
1022.6 1023.55 |
1029.4 | 1019 | 23709 |
| 1825 | -0.65 -0.06 % |
24-07-2024 12:15:00 Wednesday |
1023.15 1022.5 |
1024.35 | 1020.15 | 18948 |
| 1826 | -3.2 -0.31 % |
24-07-2024 11:15:00 Wednesday |
1026.95 1023.75 |
1028.1 | 1023.2 | 24302 |
| 1827 | -2.35 -0.23 % |
24-07-2024 10:15:00 Wednesday |
1029.3 1026.95 |
1034 | 1024.2 | 78704 |
| 1828 | 29.35 2.94 % |
24-07-2024 09:15:00 Wednesday |
999 1028.35 |
1029.95 | 994.85 | 149111 |
| 1829 | 0.1 0.01 % |
23-07-2024 15:15:00 Tuesday |
1001.4 1001.5 |
1002.35 | 1000 | 10905 |
| 1830 | -1.3 -0.13 % |
23-07-2024 14:15:00 Tuesday |
1002.75 1001.45 |
1006.65 | 999.6 | 23179 |
| 1831 | 6.8 0.68 % |
23-07-2024 13:15:00 Tuesday |
995.15 1001.95 |
1003.35 | 992 | 30256 |
| 1832 | -6.3 -0.63 % |
23-07-2024 12:15:00 Tuesday |
1001.9 995.6 |
1002.6 | 967.05 | 169715 |
| 1833 | -2.9 -0.29 % |
23-07-2024 11:15:00 Tuesday |
1004.85 1001.95 |
1005 | 999 | 33004 |
| 1834 | 8.65 0.87 % |
23-07-2024 10:15:00 Tuesday |
996.15 1004.8 |
1005.85 | 995 | 21126 |
| 1835 | -9.15 -0.91 % |
23-07-2024 09:15:00 Tuesday |
1005.55 996.4 |
1008.25 | 996 | 51617 |
| 1836 | 0.8 0.08 % |
22-07-2024 15:15:00 Monday |
1003.2 1004 |
1005.95 | 1000.35 | 11601 |
| 1837 | 8 0.8 % |
22-07-2024 14:15:00 Monday |
995.7 1003.7 |
1008 | 994.4 | 33677 |
| 1838 | -0.7 -0.07 % |
22-07-2024 13:15:00 Monday |
996.5 995.8 |
999.7 | 994.5 | 17545 |
| 1839 | -3.25 -0.32 % |
22-07-2024 12:15:00 Monday |
1000.25 997 |
1002 | 996.05 | 26110 |
| 1840 | 0.85 0.09 % |
22-07-2024 11:15:00 Monday |
999.7 1000.55 |
1004.55 | 998.5 | 21836 |
| 1841 | 3.85 0.39 % |
22-07-2024 10:15:00 Monday |
996.1 999.95 |
1003.5 | 994.85 | 57459 |
| 1842 | 6.15 0.62 % |
22-07-2024 09:15:00 Monday |
989.85 996 |
996.35 | 977 | 121939 |
| 1843 | 1.3 0.13 % |
19-07-2024 15:15:00 Friday |
989.95 991.25 |
991.35 | 986.6 | 130045 |
| 1844 | -9.1 -0.91 % |
19-07-2024 14:15:00 Friday |
999 989.9 |
1000 | 989.35 | 235786 |
| 1845 | -1.45 -0.14 % |
19-07-2024 13:15:00 Friday |
1000 998.55 |
1004.75 | 998.4 | 78035 |
| 1846 | -5.7 -0.57 % |
19-07-2024 12:15:00 Friday |
1005.7 1000 |
1006.2 | 998 | 57190 |
| 1847 | -3.65 -0.36 % |
19-07-2024 11:15:00 Friday |
1009.85 1006.2 |
1009.85 | 1000.25 | 95764 |
| 1848 | -2.1 -0.21 % |
19-07-2024 10:15:00 Friday |
1012 1009.9 |
1014 | 1005.05 | 116475 |
| 1849 | -12.75 -1.24 % |
19-07-2024 09:15:00 Friday |
1024.75 1012 |
1024.75 | 1011.7 | 200313 |
| 1850 | -0.5 -0.05 % |
18-07-2024 15:15:00 Thursday |
1025.5 1025 |
1026.85 | 1024.55 | 18183 |
| 1851 | 0.85 0.08 % |
18-07-2024 14:15:00 Thursday |
1024 1024.85 |
1025.25 | 1021.1 | 40554 |
| 1852 | 2.75 0.27 % |
18-07-2024 13:15:00 Thursday |
1021 1023.75 |
1024.8 | 1017.35 | 19238 |
| 1853 | 3.3 0.32 % |
18-07-2024 12:15:00 Thursday |
1017.7 1021 |
1021 | 1015.3 | 20554 |
| 1854 | 6.45 0.64 % |
18-07-2024 11:15:00 Thursday |
1010.65 1017.1 |
1017.9 | 1009.35 | 39927 |
| 1855 | -9.1 -0.89 % |
18-07-2024 10:15:00 Thursday |
1019.7 1010.6 |
1020.05 | 1010.1 | 27830 |
| 1856 | -2.5 -0.24 % |
18-07-2024 09:15:00 Thursday |
1022.2 1019.7 |
1022.7 | 1007.85 | 113999 |
| 1857 | -1.4 -0.14 % |
16-07-2024 15:15:00 Tuesday |
1021.3 1019.9 |
1021.55 | 1019.35 | 8193 |
| 1858 | -0.8 -0.08 % |
16-07-2024 14:15:00 Tuesday |
1022.05 1021.25 |
1023.25 | 1020 | 23428 |
| 1859 | -3.6 -0.35 % |
16-07-2024 13:15:00 Tuesday |
1025.1 1021.5 |
1025.5 | 1020.15 | 19892 |
| 1860 | 0.1 0.01 % |
16-07-2024 12:15:00 Tuesday |
1025.5 1025.6 |
1026.4 | 1023.45 | 11699 |
| 1861 | 0.5 0.05 % |
16-07-2024 11:15:00 Tuesday |
1024.75 1025.25 |
1025.9 | 1022.5 | 21490 |
| 1862 | -1.85 -0.18 % |
16-07-2024 10:15:00 Tuesday |
1026 1024.15 |
1029.5 | 1023.7 | 41101 |
| 1863 | 0.1 0.01 % |
16-07-2024 09:15:00 Tuesday |
1025.75 1025.85 |
1027.45 | 1019.35 | 59336 |
| 1864 | 0.65 0.06 % |
15-07-2024 15:15:00 Monday |
1023.85 1024.5 |
1025 | 1023.65 | 11940 |
| 1865 | -1.9 -0.19 % |
15-07-2024 14:15:00 Monday |
1026.25 1024.35 |
1026.7 | 1023 | 15570 |
| 1866 | -0.1 -0.01 % |
15-07-2024 13:15:00 Monday |
1026.35 1026.25 |
1027.35 | 1025.55 | 14906 |
| 1867 | -1 -0.1 % |
15-07-2024 12:15:00 Monday |
1027.35 1026.35 |
1027.5 | 1025.5 | 14996 |
| 1868 | 1.25 0.12 % |
15-07-2024 11:15:00 Monday |
1025.65 1026.9 |
1027.5 | 1022.65 | 31607 |
| 1869 | 0.95 0.09 % |
15-07-2024 10:15:00 Monday |
1025.2 1026.15 |
1027.45 | 1023.65 | 23594 |
| 1870 | 4.95 0.49 % |
15-07-2024 09:15:00 Monday |
1020.45 1025.4 |
1029.5 | 1017.2 | 106271 |
| 1871 | 1.9 0.19 % |
12-07-2024 15:15:00 Friday |
1016.75 1018.65 |
1019.15 | 1015.3 | 77906 |
| 1872 | -4.25 -0.42 % |
12-07-2024 14:15:00 Friday |
1021 1016.75 |
1021.75 | 1014.45 | 144447 |
| 1873 | -1.85 -0.18 % |
12-07-2024 13:15:00 Friday |
1022.85 1021 |
1024.05 | 1019.5 | 40589 |
| 1874 | -0.6 -0.06 % |
12-07-2024 12:15:00 Friday |
1023.45 1022.85 |
1023.8 | 1018.65 | 59145 |
| 1875 | 1.1 0.11 % |
12-07-2024 11:15:00 Friday |
1022.2 1023.3 |
1023.5 | 1020.5 | 41315 |
| 1876 | 4 0.39 % |
12-07-2024 10:15:00 Friday |
1018.2 1022.2 |
1025 | 1017.95 | 72763 |
| 1877 | -3.9 -0.38 % |
12-07-2024 09:15:00 Friday |
1022.65 1018.75 |
1025.7 | 1016.45 | 193331 |
| 1878 | -0.15 -0.01 % |
11-07-2024 15:15:00 Thursday |
1020.65 1020.5 |
1023 | 1020.05 | 18775 |
| 1879 | -0.8 -0.08 % |
11-07-2024 14:15:00 Thursday |
1021.3 1020.5 |
1023.55 | 1018.6 | 39662 |
| 1880 | -1.4 -0.14 % |
11-07-2024 13:15:00 Thursday |
1022.9 1021.5 |
1024.5 | 1020.4 | 29394 |
| 1881 | 1.45 0.14 % |
11-07-2024 12:15:00 Thursday |
1021 1022.45 |
1023.95 | 1020.35 | 34907 |
| 1882 | -0.45 -0.04 % |
11-07-2024 11:15:00 Thursday |
1021.45 1021 |
1022 | 1015.45 | 23622 |
| 1883 | 7.1 0.7 % |
11-07-2024 10:15:00 Thursday |
1014 1021.1 |
1022.5 | 1011.45 | 84955 |
| 1884 | 5.1 0.51 % |
11-07-2024 09:15:00 Thursday |
1008.9 1014 |
1025.4 | 1007.6 | 154482 |
| 1885 | -1.85 -0.18 % |
10-07-2024 15:15:00 Wednesday |
1006.2 1004.35 |
1006.8 | 1004.35 | 13191 |
| 1886 | 3.45 0.34 % |
10-07-2024 14:15:00 Wednesday |
1003 1006.45 |
1006.6 | 1000 | 24864 |
| 1887 | -3.9 -0.39 % |
10-07-2024 13:15:00 Wednesday |
1006.15 1002.25 |
1008.55 | 999 | 22428 |
| 1888 | 2.2 0.22 % |
10-07-2024 12:15:00 Wednesday |
1003.65 1005.85 |
1009 | 1002.75 | 21558 |
| 1889 | 4.15 0.42 % |
10-07-2024 11:15:00 Wednesday |
999.05 1003.2 |
1008.7 | 997.15 | 43406 |
| 1890 | -7.35 -0.73 % |
10-07-2024 10:15:00 Wednesday |
1007.5 1000.15 |
1009.75 | 986.85 | 103445 |
| 1891 | -8.65 -0.85 % |
10-07-2024 09:15:00 Wednesday |
1016.8 1008.15 |
1020 | 1006.4 | 118854 |
| 1892 | 0.2 0.02 % |
09-07-2024 15:15:00 Tuesday |
1015 1015.2 |
1015.5 | 1013.85 | 26408 |
| 1893 | 2.2 0.22 % |
09-07-2024 14:15:00 Tuesday |
1012.55 1014.75 |
1017.35 | 1011.5 | 79602 |
| 1894 | 0.75 0.07 % |
09-07-2024 13:15:00 Tuesday |
1012.25 1013 |
1015 | 1011.05 | 49042 |
| 1895 | 3.8 0.38 % |
09-07-2024 12:15:00 Tuesday |
1009 1012.8 |
1014.5 | 1008.25 | 54322 |
| 1896 | 1.85 0.18 % |
09-07-2024 11:15:00 Tuesday |
1007.15 1009 |
1009.5 | 1006.1 | 25673 |
| 1897 | 1.5 0.15 % |
09-07-2024 10:15:00 Tuesday |
1005.25 1006.75 |
1008.55 | 1003.25 | 24454 |
| 1898 | 2.45 0.24 % |
09-07-2024 09:15:00 Tuesday |
1002.25 1004.7 |
1011.4 | 998.2 | 113411 |
| 1899 | 1.35 0.13 % |
08-07-2024 15:15:00 Monday |
1001.65 1003 |
1004.8 | 1000.95 | 61988 |
| 1900 | 2.2 0.22 % |
08-07-2024 14:15:00 Monday |
999.45 1001.65 |
1004 | 998.6 | 93380 |
| 1901 | -0.1 -0.01 % |
08-07-2024 13:15:00 Monday |
999.1 999 |
1001.65 | 997.1 | 70425 |
| 1902 | -0.4 -0.04 % |
08-07-2024 12:15:00 Monday |
999.45 999.05 |
1000.8 | 996.3 | 58357 |
| 1903 | 0 0 % |
08-07-2024 11:15:00 Monday |
999 999 |
1002.3 | 998 | 87151 |
| 1904 | -4.3 -0.43 % |
08-07-2024 10:15:00 Monday |
1003.75 999.45 |
1007.95 | 998.05 | 138567 |
| 1905 | -0.45 -0.04 % |
08-07-2024 09:15:00 Monday |
1003.5 1003.05 |
1016 | 1002 | 690455 |
| 1906 | -0.65 -0.07 % |
05-07-2024 15:15:00 Friday |
993.85 993.2 |
995.5 | 992 | 126444 |
| 1907 | -0.6 -0.06 % |
05-07-2024 14:15:00 Friday |
995 994.4 |
995.5 | 990 | 270733 |
| 1908 | -2.15 -0.22 % |
05-07-2024 13:15:00 Friday |
997.8 995.65 |
999 | 994.6 | 89504 |
| 1909 | 0.65 0.07 % |
05-07-2024 12:15:00 Friday |
997.1 997.75 |
999.9 | 995.2 | 90396 |
| 1910 | 0.6 0.06 % |
05-07-2024 11:15:00 Friday |
996.45 997.05 |
997.8 | 992.85 | 106306 |
| 1911 | -3.35 -0.34 % |
05-07-2024 10:15:00 Friday |
999.85 996.5 |
1000.8 | 996 | 108236 |
| 1912 | 0.2 0.02 % |
05-07-2024 09:15:00 Friday |
999.75 999.95 |
1006 | 995.25 | 396887 |
| 1913 | 8.9 0.9 % |
04-07-2024 15:15:00 Thursday |
993.6 1002.5 |
1004 | 992.1 | 371091 |
| 1914 | 2.7 0.27 % |
04-07-2024 14:15:00 Thursday |
991.3 994 |
995.5 | 988 | 220501 |
| 1915 | 4.2 0.43 % |
04-07-2024 13:15:00 Thursday |
987.1 991.3 |
994 | 987.1 | 138506 |
| 1916 | 1.15 0.12 % |
04-07-2024 12:15:00 Thursday |
986.4 987.55 |
989.9 | 984.7 | 77335 |
| 1917 | -0.2 -0.02 % |
04-07-2024 11:15:00 Thursday |
986.6 986.4 |
987.8 | 985.1 | 55445 |
| 1918 | -5.25 -0.53 % |
04-07-2024 10:15:00 Thursday |
991.4 986.15 |
991.6 | 985.2 | 107380 |
| 1919 | 7 0.71 % |
04-07-2024 09:15:00 Thursday |
984.4 991.4 |
996.85 | 980 | 375097 |
| 1920 | 2.1 0.22 % |
03-07-2024 15:15:00 Wednesday |
975.6 977.7 |
977.75 | 974.4 | 31133 |
| 1921 | -1.8 -0.18 % |
03-07-2024 14:15:00 Wednesday |
977.3 975.5 |
977.6 | 974 | 32785 |
| 1922 | 0.1 0.01 % |
03-07-2024 13:15:00 Wednesday |
977.55 977.65 |
978.5 | 974.25 | 33312 |
| 1923 | -1.2 -0.12 % |
03-07-2024 12:15:00 Wednesday |
978.8 977.6 |
980 | 976.9 | 21562 |
| 1924 | 3.05 0.31 % |
03-07-2024 11:15:00 Wednesday |
975.65 978.7 |
979.5 | 974.5 | 30118 |
| 1925 | -1.75 -0.18 % |
03-07-2024 10:15:00 Wednesday |
976.95 975.2 |
977.7 | 975.1 | 35299 |
| 1926 | -7.1 -0.72 % |
03-07-2024 09:15:00 Wednesday |
984.05 976.95 |
986.85 | 974 | 116666 |
| 1927 | 2.75 0.28 % |
02-07-2024 15:15:00 Tuesday |
981.25 984 |
984 | 979.6 | 40950 |
| 1928 | -1.7 -0.17 % |
02-07-2024 14:15:00 Tuesday |
983.4 981.7 |
985.5 | 980.65 | 38859 |
| 1929 | 1.15 0.12 % |
02-07-2024 13:15:00 Tuesday |
982.2 983.35 |
984 | 980.1 | 97581 |
| 1930 | -0.05 -0.01 % |
02-07-2024 12:15:00 Tuesday |
982.7 982.65 |
985.3 | 979.5 | 146316 |
| 1931 | -8.3 -0.84 % |
02-07-2024 11:15:00 Tuesday |
991.3 983 |
992.85 | 982.45 | 124629 |
| 1932 | 2 0.2 % |
02-07-2024 10:15:00 Tuesday |
989 991 |
991.2 | 987.5 | 41869 |
| 1933 | -16.1 -1.6 % |
02-07-2024 09:15:00 Tuesday |
1005.05 988.95 |
1005.05 | 984 | 249420 |
| 1934 | 0.5 0.05 % |
01-07-2024 15:15:00 Monday |
1001.5 1002 |
1002.9 | 1000.8 | 67753 |
| 1935 | -1.5 -0.15 % |
01-07-2024 14:15:00 Monday |
1003 1001.5 |
1005 | 999.05 | 273352 |
| 1936 | 9 0.91 % |
01-07-2024 13:15:00 Monday |
994 1003 |
1003 | 993.5 | 299756 |
| 1937 | 2.7 0.27 % |
01-07-2024 12:15:00 Monday |
990.7 993.4 |
996 | 990.7 | 179320 |
| 1938 | 5.05 0.51 % |
01-07-2024 11:15:00 Monday |
985.9 990.95 |
992 | 985.2 | 179044 |
| 1939 | -6.1 -0.61 % |
01-07-2024 10:15:00 Monday |
992 985.9 |
993.35 | 985.9 | 113744 |
| 1940 | 2 0.2 % |
01-07-2024 09:15:00 Monday |
990 992 |
997.5 | 988.25 | 201552 |
| 1941 | -2.4 -0.24 % |
28-06-2024 15:15:00 Friday |
990.6 988.2 |
990.9 | 985.95 | 76312 |
| 1942 | -4.2 -0.42 % |
28-06-2024 14:15:00 Friday |
994.85 990.65 |
997.1 | 988.6 | 276488 |
| 1943 | 0.3 0.03 % |
28-06-2024 13:15:00 Friday |
994.55 994.85 |
998.6 | 993.55 | 122250 |
| 1944 | 1.2 0.12 % |
28-06-2024 12:15:00 Friday |
993.4 994.6 |
995 | 989.7 | 92030 |
| 1945 | 2.55 0.26 % |
28-06-2024 11:15:00 Friday |
990.95 993.5 |
995 | 989.75 | 382046 |
| 1946 | 5.2 0.53 % |
28-06-2024 10:15:00 Friday |
985.8 991 |
993 | 985.15 | 192942 |
| 1947 | 10.3 1.06 % |
28-06-2024 09:15:00 Friday |
975 985.3 |
989.8 | 972.1 | 190250 |
| 1948 | -2.25 -0.23 % |
27-06-2024 15:15:00 Thursday |
973.7 971.45 |
974.7 | 970.5 | 38818 |
| 1949 | 19.55 2.05 % |
27-06-2024 14:15:00 Thursday |
954.6 974.15 |
974.6 | 948.75 | 218043 |
| 1950 | 0.15 0.02 % |
27-06-2024 13:15:00 Thursday |
953.9 954.05 |
956 | 953.05 | 109736 |
| 1951 | 0.1 0.01 % |
27-06-2024 12:15:00 Thursday |
953.7 953.8 |
955 | 952.25 | 178884 |
| 1952 | 0.55 0.06 % |
27-06-2024 11:15:00 Thursday |
953.2 953.75 |
955 | 951.45 | 94440 |
| 1953 | -1.05 -0.11 % |
27-06-2024 10:15:00 Thursday |
954.2 953.15 |
954.8 | 950.5 | 46627 |
| 1954 | 1.1 0.12 % |
27-06-2024 09:15:00 Thursday |
952.7 953.8 |
957 | 951.45 | 71550 |
| 1955 | 0.1 0.01 % |
26-06-2024 15:15:00 Wednesday |
951.9 952 |
952 | 951 | 31309 |
| 1956 | -2.55 -0.27 % |
26-06-2024 14:15:00 Wednesday |
954.3 951.75 |
954.95 | 950 | 106880 |
| 1957 | 0.4 0.04 % |
26-06-2024 13:15:00 Wednesday |
953.9 954.3 |
955.75 | 952.6 | 108841 |
| 1958 | -6.6 -0.69 % |
26-06-2024 12:15:00 Wednesday |
960.7 954.1 |
960.95 | 953.25 | 35103 |
| 1959 | 0.65 0.07 % |
26-06-2024 11:15:00 Wednesday |
959.5 960.15 |
962 | 959 | 24089 |
| 1960 | 0.95 0.1 % |
26-06-2024 10:15:00 Wednesday |
958.55 959.5 |
960.5 | 957.25 | 21074 |
| 1961 | 2.6 0.27 % |
26-06-2024 09:15:00 Wednesday |
956 958.6 |
962.25 | 955.85 | 86248 |
| 1962 | -0.05 -0.01 % |
25-06-2024 15:15:00 Tuesday |
955.55 955.5 |
955.55 | 954 | 35040 |
| 1963 | 1.3 0.14 % |
25-06-2024 14:15:00 Tuesday |
954.25 955.55 |
955.55 | 953.25 | 62475 |
| 1964 | 0.85 0.09 % |
25-06-2024 13:15:00 Tuesday |
953.75 954.6 |
956.95 | 953.2 | 86659 |
| 1965 | 1.65 0.17 % |
25-06-2024 12:15:00 Tuesday |
951.95 953.6 |
954 | 951.4 | 49958 |
| 1966 | 0.3 0.03 % |
25-06-2024 11:15:00 Tuesday |
951.65 951.95 |
953.75 | 949.5 | 165671 |
| 1967 | -3.6 -0.38 % |
25-06-2024 10:15:00 Tuesday |
955.3 951.7 |
956 | 950 | 90761 |
| 1968 | -5 -0.52 % |
25-06-2024 09:15:00 Tuesday |
960 955 |
963.35 | 954.05 | 136540 |
| 1969 | 0.45 0.05 % |
24-06-2024 15:15:00 Monday |
959.1 959.55 |
959.8 | 957.05 | 13462 |
| 1970 | 1.2 0.13 % |
24-06-2024 14:15:00 Monday |
957.6 958.8 |
959.35 | 956.45 | 27441 |
| 1971 | -2.95 -0.31 % |
24-06-2024 13:15:00 Monday |
961 958.05 |
962.5 | 957.25 | 19966 |
| 1972 | -0.55 -0.06 % |
24-06-2024 12:15:00 Monday |
961.55 961 |
961.8 | 958.5 | 13964 |
| 1973 | 1.7 0.18 % |
24-06-2024 11:15:00 Monday |
959.85 961.55 |
963.4 | 958 | 32984 |
| 1974 | 1.8 0.19 % |
24-06-2024 10:15:00 Monday |
958.2 960 |
962.7 | 955.4 | 36326 |
| 1975 | -4.1 -0.43 % |
24-06-2024 09:15:00 Monday |
961.95 957.85 |
961.95 | 950.15 | 95110 |
| 1976 | 0.95 0.1 % |
21-06-2024 15:15:00 Friday |
959.05 960 |
960.6 | 958 | 95451 |
| 1977 | -7.95 -0.82 % |
21-06-2024 14:15:00 Friday |
967 959.05 |
967.95 | 958.85 | 274399 |
| 1978 | 2.65 0.27 % |
21-06-2024 13:15:00 Friday |
964.3 966.95 |
967.15 | 961.65 | 156902 |
| 1979 | -8.1 -0.83 % |
21-06-2024 12:15:00 Friday |
972.4 964.3 |
972.75 | 961.65 | 123829 |
| 1980 | 0.7 0.07 % |
21-06-2024 11:15:00 Friday |
971.95 972.65 |
974 | 970.5 | 48555 |
| 1981 | -1.15 -0.12 % |
21-06-2024 10:15:00 Friday |
973.1 971.95 |
975.5 | 969.1 | 60406 |
| 1982 | -7.6 -0.78 % |
21-06-2024 09:15:00 Friday |
979.9 972.3 |
981 | 966.85 | 142764 |
| 1983 | 0.85 0.09 % |
20-06-2024 15:15:00 Thursday |
978.15 979 |
979.5 | 977 | 41293 |
| 1984 | -1.45 -0.15 % |
20-06-2024 14:15:00 Thursday |
979.6 978.15 |
981 | 977.3 | 53941 |
| 1985 | 1.4 0.14 % |
20-06-2024 13:15:00 Thursday |
978.6 980 |
981.95 | 978.25 | 48294 |
| 1986 | -4 -0.41 % |
20-06-2024 12:15:00 Thursday |
982.15 978.15 |
982.55 | 976.75 | 56579 |
| 1987 | -1.6 -0.16 % |
20-06-2024 11:15:00 Thursday |
984.15 982.55 |
984.4 | 981.65 | 38346 |
| 1988 | 0.4 0.04 % |
20-06-2024 10:15:00 Thursday |
983.6 984 |
985 | 981.5 | 75614 |
| 1989 | 2.35 0.24 % |
20-06-2024 09:15:00 Thursday |
981.2 983.55 |
988.1 | 978.15 | 214914 |
| 1990 | 2.05 0.21 % |
19-06-2024 15:15:00 Wednesday |
976.15 978.2 |
978.2 | 975.55 | 25533 |
| 1991 | -4.85 -0.49 % |
19-06-2024 14:15:00 Wednesday |
981 976.15 |
981.75 | 976.1 | 42572 |
| 1992 | -0.9 -0.09 % |
19-06-2024 13:15:00 Wednesday |
981.9 981 |
983.4 | 979.5 | 30124 |
| 1993 | -0.8 -0.08 % |
19-06-2024 12:15:00 Wednesday |
983 982.2 |
985.5 | 980 | 19527 |
| 1994 | -1.9 -0.19 % |
19-06-2024 11:15:00 Wednesday |
984.9 983 |
987.3 | 982.5 | 22330 |
| 1995 | 1.25 0.13 % |
19-06-2024 10:15:00 Wednesday |
983.45 984.7 |
986 | 977.8 | 60355 |
| 1996 | -7.85 -0.79 % |
19-06-2024 09:15:00 Wednesday |
990.9 983.05 |
994.9 | 982 | 108271 |
| 1997 | 0.7 0.07 % |
18-06-2024 15:15:00 Tuesday |
985.95 986.65 |
986.85 | 984.75 | 27604 |
| 1998 | -1.1 -0.11 % |
18-06-2024 14:15:00 Tuesday |
986.5 985.4 |
987.8 | 984.1 | 36867 |
| 1999 | -2.6 -0.26 % |
18-06-2024 13:15:00 Tuesday |
989.1 986.5 |
989.55 | 986 | 20817 |
| 2000 | 0.3 0.03 % |
18-06-2024 12:15:00 Tuesday |
989 989.3 |
990.1 | 987.05 | 25681 |
| 2001 | -4.35 -0.44 % |
18-06-2024 11:15:00 Tuesday |
993.35 989 |
994.1 | 985.1 | 59092 |
| 2002 | -0.45 -0.05 % |
18-06-2024 10:15:00 Tuesday |
993.95 993.5 |
996.6 | 990.9 | 47069 |
| 2003 | -4.75 -0.48 % |
18-06-2024 09:15:00 Tuesday |
998.7 993.95 |
1003.45 | 993.95 | 120594 |
| 2004 | -1.05 -0.11 % |
14-06-2024 15:15:00 Friday |
993.05 992 |
993.65 | 991.5 | 16672 |
| 2005 | -0.4 -0.04 % |
14-06-2024 14:15:00 Friday |
993.65 993.25 |
997 | 993.05 | 71983 |
| 2006 | 4.65 0.47 % |
14-06-2024 13:15:00 Friday |
989.05 993.7 |
995.5 | 987 | 52901 |
| 2007 | -0.55 -0.06 % |
14-06-2024 12:15:00 Friday |
989.8 989.25 |
990.65 | 988.35 | 27703 |
| 2008 | -0.6 -0.06 % |
14-06-2024 11:15:00 Friday |
989.95 989.35 |
990.3 | 988 | 31489 |
| 2009 | 4.8 0.49 % |
14-06-2024 10:15:00 Friday |
984.8 989.6 |
991.7 | 984.75 | 62256 |
| 2010 | -5.95 -0.6 % |
14-06-2024 09:15:00 Friday |
991 985.05 |
992 | 981.4 | 138371 |
| 2011 | 0.2 0.02 % |
13-06-2024 15:15:00 Thursday |
985.55 985.75 |
986.35 | 984.75 | 35097 |
| 2012 | 0.3 0.03 % |
13-06-2024 14:15:00 Thursday |
985.4 985.7 |
991.35 | 983.15 | 84364 |
| 2013 | -2.45 -0.25 % |
13-06-2024 13:15:00 Thursday |
987.95 985.5 |
988.35 | 984.55 | 25161 |
| 2014 | 0 0 % |
13-06-2024 12:15:00 Thursday |
987.85 987.85 |
990.65 | 984.25 | 40667 |
| 2015 | 3.9 0.4 % |
13-06-2024 11:15:00 Thursday |
984 987.9 |
988.55 | 980.55 | 65977 |
| 2016 | -7.05 -0.71 % |
13-06-2024 10:15:00 Thursday |
991.15 984.1 |
994 | 984.1 | 68471 |
| 2017 | -9.85 -0.98 % |
13-06-2024 09:15:00 Thursday |
1001.4 991.55 |
1001.4 | 988.9 | 121835 |
| 2018 | 0.2 0.02 % |
12-06-2024 15:15:00 Wednesday |
988.9 989.1 |
990 | 987.95 | 110901 |
| 2019 | -3.45 -0.35 % |
12-06-2024 14:15:00 Wednesday |
992 988.55 |
992.05 | 987.5 | 91208 |
| 2020 | 0.1 0.01 % |
12-06-2024 13:15:00 Wednesday |
991.85 991.95 |
992.4 | 987.1 | 106695 |
| 2021 | -1.45 -0.15 % |
12-06-2024 12:15:00 Wednesday |
993.7 992.25 |
995 | 990.1 | 76944 |
| 2022 | -2.05 -0.21 % |
12-06-2024 11:15:00 Wednesday |
995.9 993.85 |
996.75 | 992 | 90978 |
| 2023 | -4.85 -0.48 % |
12-06-2024 10:15:00 Wednesday |
1000.75 995.9 |
1002.6 | 993.5 | 267282 |
| 2024 | 4.65 0.47 % |
12-06-2024 09:15:00 Wednesday |
995.6 1000.25 |
1010 | 990.6 | 646201 |
| 2025 | -0.6 -0.06 % |
11-06-2024 15:15:00 Tuesday |
987.1 986.5 |
987.5 | 985 | 19831 |
| 2026 | 1.5 0.15 % |
11-06-2024 14:15:00 Tuesday |
985.65 987.15 |
992.6 | 983.45 | 90729 |
| 2027 | -2.2 -0.22 % |
11-06-2024 13:15:00 Tuesday |
987.6 985.4 |
989.95 | 984.6 | 45013 |
| 2028 | 0.6 0.06 % |
11-06-2024 12:15:00 Tuesday |
987 987.6 |
988.45 | 984.1 | 42270 |
| 2029 | -1.2 -0.12 % |
11-06-2024 11:15:00 Tuesday |
988.2 987 |
989.25 | 986.3 | 54693 |
| 2030 | 0 0 % |
11-06-2024 10:15:00 Tuesday |
988 988 |
991 | 985 | 129984 |
| 2031 | 13.55 1.39 % |
11-06-2024 09:15:00 Tuesday |
973.95 987.5 |
988.2 | 966.75 | 183436 |
| 2032 | 0.15 0.02 % |
10-06-2024 15:15:00 Monday |
974.05 974.2 |
975.5 | 973 | 28720 |
| 2033 | 0.65 0.07 % |
10-06-2024 14:15:00 Monday |
973.9 974.55 |
976.5 | 969.35 | 61424 |
| 2034 | 1.3 0.13 % |
10-06-2024 13:15:00 Monday |
972.6 973.9 |
973.95 | 971.95 | 23860 |
| 2035 | 0.25 0.03 % |
10-06-2024 12:15:00 Monday |
972.55 972.8 |
974.55 | 970.9 | 23393 |
| 2036 | -1.1 -0.11 % |
10-06-2024 11:15:00 Monday |
974.05 972.95 |
975.9 | 972.5 | 26929 |
| 2037 | -1.6 -0.16 % |
10-06-2024 10:15:00 Monday |
976.35 974.75 |
978.4 | 973.1 | 60263 |
| 2038 | -2.45 -0.25 % |
10-06-2024 09:15:00 Monday |
978.8 976.35 |
985 | 972 | 176863 |
| 2039 | -1.8 -0.19 % |
07-06-2024 15:15:00 Friday |
971.5 969.7 |
972 | 968.65 | 188507 |
| 2040 | 8.15 0.85 % |
07-06-2024 14:15:00 Friday |
963.3 971.45 |
972.95 | 962.85 | 376414 |
| 2041 | 2.55 0.27 % |
07-06-2024 13:15:00 Friday |
960.95 963.5 |
963.6 | 957 | 179316 |
| 2042 | 6.8 0.71 % |
07-06-2024 12:15:00 Friday |
954.35 961.15 |
965 | 952.15 | 102640 |
| 2043 | 5.55 0.58 % |
07-06-2024 11:15:00 Friday |
949 954.55 |
954.95 | 947.85 | 76457 |
| 2044 | 2.1 0.22 % |
07-06-2024 10:15:00 Friday |
946.9 949 |
950 | 945.45 | 40286 |
| 2045 | 7.7 0.82 % |
07-06-2024 09:15:00 Friday |
940 947.7 |
949.2 | 935.3 | 100770 |
| 2046 | 1.85 0.2 % |
06-06-2024 15:15:00 Thursday |
937.8 939.65 |
939.65 | 937.4 | 13763 |
| 2047 | 0.4 0.04 % |
06-06-2024 14:15:00 Thursday |
937.9 938.3 |
938.8 | 933.6 | 40630 |
| 2048 | 0.95 0.1 % |
06-06-2024 13:15:00 Thursday |
937.35 938.3 |
940.65 | 936 | 25939 |
| 2049 | -2.45 -0.26 % |
06-06-2024 12:15:00 Thursday |
939.8 937.35 |
940.9 | 934.55 | 32856 |
| 2050 | -5.3 -0.56 % |
06-06-2024 11:15:00 Thursday |
945.15 939.85 |
945.15 | 935 | 44469 |
| 2051 | 5.8 0.62 % |
06-06-2024 10:15:00 Thursday |
939.45 945.25 |
946 | 939.4 | 63496 |
| 2052 | -4.95 -0.52 % |
06-06-2024 09:15:00 Thursday |
944.4 939.45 |
944.4 | 931.5 | 217351 |
| 2053 | -3.2 -0.34 % |
05-06-2024 15:15:00 Wednesday |
931.6 928.4 |
932 | 927 | 43888 |
| 2054 | 3.65 0.39 % |
05-06-2024 14:15:00 Wednesday |
928.2 931.85 |
932.5 | 924.2 | 114743 |
| 2055 | 4.6 0.5 % |
05-06-2024 13:15:00 Wednesday |
923.55 928.15 |
933.75 | 922 | 128340 |
| 2056 | 4.3 0.47 % |
05-06-2024 12:15:00 Wednesday |
919.35 923.65 |
926.35 | 914.35 | 90819 |
| 2057 | -0.75 -0.08 % |
05-06-2024 11:15:00 Wednesday |
920.35 919.6 |
924.55 | 912.55 | 156027 |
| 2058 | 9.35 1.03 % |
05-06-2024 10:15:00 Wednesday |
910.95 920.3 |
921.35 | 905.05 | 190028 |
| 2059 | -11.4 -1.24 % |
05-06-2024 09:15:00 Wednesday |
922.3 910.9 |
923.6 | 890 | 486324 |
| 2060 | -2.65 -0.29 % |
04-06-2024 15:15:00 Tuesday |
908.05 905.4 |
908.95 | 901.85 | 84197 |
| 2061 | -0.55 -0.06 % |
04-06-2024 14:15:00 Tuesday |
908.6 908.05 |
909.9 | 897.15 | 271292 |
| 2062 | 6.85 0.76 % |
04-06-2024 13:15:00 Tuesday |
901.75 908.6 |
923.8 | 896.45 | 436919 |
| 2063 | 35.1 4.05 % |
04-06-2024 12:15:00 Tuesday |
865.9 901 |
902.4 | 855.45 | 782121 |
| 2064 | -35.3 -3.92 % |
04-06-2024 11:15:00 Tuesday |
901.15 865.85 |
909.9 | 860 | 772388 |
| 2065 | -30.25 -3.25 % |
04-06-2024 10:15:00 Tuesday |
930.5 900.25 |
933 | 900 | 378512 |
| 2066 | -21.55 -2.26 % |
04-06-2024 09:15:00 Tuesday |
952.95 931.4 |
952.95 | 905 | 776033 |
| 2067 | 0.1 0.01 % |
03-06-2024 15:15:00 Monday |
950.9 951 |
951.95 | 950.1 | 24342 |
| 2068 | -0.45 -0.05 % |
03-06-2024 14:15:00 Monday |
951.4 950.95 |
952.35 | 948.4 | 44773 |
| 2069 | 2.8 0.3 % |
03-06-2024 13:15:00 Monday |
948.1 950.9 |
952.5 | 944.05 | 56103 |
| 2070 | 2.05 0.22 % |
03-06-2024 12:15:00 Monday |
946 948.05 |
948.4 | 944.85 | 57859 |
| 2071 | 8.85 0.94 % |
03-06-2024 11:15:00 Monday |
937.35 946.2 |
946.35 | 935.9 | 71537 |
| 2072 | -9.6 -1.01 % |
03-06-2024 10:15:00 Monday |
947.05 937.45 |
947.5 | 934 | 124709 |
| 2073 | -17.45 -1.81 % |
03-06-2024 09:15:00 Monday |
964.35 946.9 |
964.35 | 943.95 | 219782 |
| 2074 | 1.85 0.2 % |
31-05-2024 15:15:00 Friday |
923.05 924.9 |
925 | 922.5 | 103352 |
| 2075 | -4.75 -0.51 % |
31-05-2024 14:15:00 Friday |
927.7 922.95 |
927.8 | 920.2 | 322824 |
| 2076 | -0.2 -0.02 % |
31-05-2024 13:15:00 Friday |
927.9 927.7 |
930.7 | 926.4 | 118337 |
| 2077 | -1.2 -0.13 % |
31-05-2024 12:15:00 Friday |
929.05 927.85 |
929.75 | 927 | 73726 |
| 2078 | 0.6 0.06 % |
31-05-2024 11:15:00 Friday |
928.45 929.05 |
930.7 | 927.05 | 50132 |
| 2079 | -1.15 -0.12 % |
31-05-2024 10:15:00 Friday |
929.95 928.8 |
932.15 | 925.65 | 112709 |
| 2080 | -0.7 -0.08 % |
31-05-2024 09:15:00 Friday |
930.9 930.2 |
937.4 | 928.6 | 300280 |
| 2081 | 5.6 0.61 % |
30-05-2024 15:15:00 Thursday |
923.55 929.15 |
929.15 | 921.5 | 89747 |
| 2082 | -7.5 -0.81 % |
30-05-2024 14:15:00 Thursday |
930.55 923.05 |
931.9 | 923 | 267503 |
| 2083 | -3.4 -0.36 % |
30-05-2024 13:15:00 Thursday |
933.95 930.55 |
934 | 930.15 | 132577 |
| 2084 | -1 -0.11 % |
30-05-2024 12:15:00 Thursday |
934.95 933.95 |
936 | 933.2 | 59651 |
| 2085 | -3.05 -0.33 % |
30-05-2024 11:15:00 Thursday |
938 934.95 |
938.4 | 933.1 | 119380 |
| 2086 | -1 -0.11 % |
30-05-2024 10:15:00 Thursday |
938.65 937.65 |
941.95 | 937.6 | 100608 |
| 2087 | -4.05 -0.43 % |
30-05-2024 09:15:00 Thursday |
942.55 938.5 |
951.4 | 937.6 | 142806 |
| 2088 | 0 0 % |
29-05-2024 15:15:00 Wednesday |
943 943 |
943.95 | 942.05 | 12912 |
| 2089 | -4.8 -0.51 % |
29-05-2024 14:15:00 Wednesday |
947.55 942.75 |
948.55 | 942.4 | 35350 |
| 2090 | 1.55 0.16 % |
29-05-2024 13:15:00 Wednesday |
946 947.55 |
950.2 | 945.5 | 24920 |
| 2091 | -0.3 -0.03 % |
29-05-2024 12:15:00 Wednesday |
946.3 946 |
946.8 | 942.65 | 15999 |
| 2092 | 2.5 0.26 % |
29-05-2024 11:15:00 Wednesday |
943.8 946.3 |
946.55 | 942.2 | 19030 |
| 2093 | 2.85 0.3 % |
29-05-2024 10:15:00 Wednesday |
940.85 943.7 |
945.75 | 940.05 | 40673 |
| 2094 | -6.7 -0.71 % |
29-05-2024 09:15:00 Wednesday |
947.7 941 |
947.7 | 939 | 89084 |
| 2095 | -0.2 -0.02 % |
28-05-2024 15:15:00 Tuesday |
947.3 947.1 |
948.15 | 946.15 | 17581 |
| 2096 | -2.3 -0.24 % |
28-05-2024 14:15:00 Tuesday |
950.25 947.95 |
951.75 | 947.2 | 23969 |
| 2097 | -0.5 -0.05 % |
28-05-2024 13:15:00 Tuesday |
950.75 950.25 |
952.15 | 948.5 | 19320 |
| 2098 | 1.1 0.12 % |
28-05-2024 12:15:00 Tuesday |
949.1 950.2 |
952.35 | 946.1 | 31259 |
| 2099 | -8 -0.84 % |
28-05-2024 11:15:00 Tuesday |
957 949 |
957.6 | 949 | 40601 |
| 2100 | 2.6 0.27 % |
28-05-2024 10:15:00 Tuesday |
955 957.6 |
958 | 954.1 | 22909 |
| 2101 | -5.2 -0.54 % |
28-05-2024 09:15:00 Tuesday |
960 954.8 |
962 | 952.5 | 65812 |
| 2102 | 0.9 0.09 % |
27-05-2024 15:15:00 Monday |
958.25 959.15 |
959.6 | 957.55 | 33527 |
| 2103 | -5.15 -0.53 % |
27-05-2024 14:15:00 Monday |
962.95 957.8 |
963 | 956.6 | 183003 |
| 2104 | 0.65 0.07 % |
27-05-2024 13:15:00 Monday |
962.1 962.75 |
963.3 | 961.45 | 74574 |
| 2105 | -0.9 -0.09 % |
27-05-2024 12:15:00 Monday |
963 962.1 |
963.75 | 961.15 | 57618 |
| 2106 | 1.05 0.11 % |
27-05-2024 11:15:00 Monday |
961.45 962.5 |
964.4 | 961.25 | 109125 |
| 2107 | 4.8 0.5 % |
27-05-2024 10:15:00 Monday |
956.65 961.45 |
962.6 | 955.75 | 101981 |
| 2108 | -10.95 -1.13 % |
27-05-2024 09:15:00 Monday |
967.95 957 |
967.95 | 952.15 | 288946 |
| 2109 | -1.3 -0.14 % |
24-05-2024 15:15:00 Friday |
960.2 958.9 |
961.15 | 958 | 30168 |
| 2110 | -7.8 -0.81 % |
24-05-2024 14:15:00 Friday |
968.3 960.5 |
968.4 | 960 | 89184 |
| 2111 | 1.95 0.2 % |
24-05-2024 13:15:00 Friday |
966.3 968.25 |
970.8 | 966.3 | 53968 |
| 2112 | 0.2 0.02 % |
24-05-2024 12:15:00 Friday |
966.5 966.7 |
968.9 | 965.1 | 27397 |
| 2113 | -3.5 -0.36 % |
24-05-2024 11:15:00 Friday |
969.5 966 |
970.5 | 965.3 | 34197 |
| 2114 | 4.35 0.45 % |
24-05-2024 10:15:00 Friday |
964.9 969.25 |
970.75 | 964.55 | 48520 |
| 2115 | -0.1 -0.01 % |
24-05-2024 09:15:00 Friday |
964.7 964.6 |
970 | 959.3 | 112959 |
| 2116 | -0.35 -0.04 % |
23-05-2024 15:15:00 Thursday |
962.3 961.95 |
962.65 | 960.75 | 19760 |
| 2117 | 1.5 0.16 % |
23-05-2024 14:15:00 Thursday |
961.15 962.65 |
963 | 958.6 | 76160 |
| 2118 | 9.75 1.02 % |
23-05-2024 13:15:00 Thursday |
952 961.75 |
961.9 | 950.85 | 70383 |
| 2119 | 0.8 0.08 % |
23-05-2024 12:15:00 Thursday |
950.9 951.7 |
955 | 950.6 | 43103 |
| 2120 | 2.9 0.31 % |
23-05-2024 11:15:00 Thursday |
948 950.9 |
952.3 | 947.35 | 33095 |
| 2121 | -1.4 -0.15 % |
23-05-2024 10:15:00 Thursday |
948.95 947.55 |
949.45 | 946.55 | 29033 |
| 2122 | -1.05 -0.11 % |
23-05-2024 09:15:00 Thursday |
950 948.95 |
951.6 | 945.25 | 84606 |
| 2123 | 0.95 0.1 % |
22-05-2024 15:15:00 Wednesday |
946.8 947.75 |
948.25 | 946.45 | 19176 |
| 2124 | -2.15 -0.23 % |
22-05-2024 14:15:00 Wednesday |
948.8 946.65 |
949.2 | 945.25 | 39650 |
| 2125 | -0.8 -0.08 % |
22-05-2024 13:15:00 Wednesday |
949.7 948.9 |
950.85 | 948 | 21967 |
| 2126 | -2.15 -0.23 % |
22-05-2024 12:15:00 Wednesday |
951.85 949.7 |
952.2 | 949.1 | 24225 |
| 2127 | -0.05 -0.01 % |
22-05-2024 11:15:00 Wednesday |
951.55 951.5 |
953 | 950 | 22160 |
| 2128 | 3.3 0.35 % |
22-05-2024 10:15:00 Wednesday |
948.75 952.05 |
952.85 | 947.3 | 42528 |
| 2129 | -3.25 -0.34 % |
22-05-2024 09:15:00 Wednesday |
952 948.75 |
955 | 942.75 | 127748 |
| 2130 | -0.15 -0.02 % |
21-05-2024 15:15:00 Tuesday |
950.65 950.5 |
951.7 | 950.05 | 24644 |
| 2131 | -1.4 -0.15 % |
21-05-2024 14:15:00 Tuesday |
952 950.6 |
952.8 | 950 | 59511 |
| 2132 | -2.1 -0.22 % |
21-05-2024 13:15:00 Tuesday |
953.7 951.6 |
954.75 | 951.05 | 38065 |
| 2133 | 1.95 0.2 % |
21-05-2024 12:15:00 Tuesday |
952.2 954.15 |
956.5 | 951.5 | 45048 |
| 2134 | -2.85 -0.3 % |
21-05-2024 11:15:00 Tuesday |
954.85 952 |
954.9 | 951.8 | 42085 |
| 2135 | 3.05 0.32 % |
21-05-2024 10:15:00 Tuesday |
951.45 954.5 |
955 | 951 | 61497 |
| 2136 | -6.4 -0.67 % |
21-05-2024 09:15:00 Tuesday |
957.85 951.45 |
957.85 | 949 | 148906 |
| 2137 | -1.05 -0.11 % |
18-05-2024 12:15:00 Saturday |
954.8 953.75 |
954.8 | 953.25 | 27789 |
| 2138 | 4.7 0.49 % |
18-05-2024 11:15:00 Saturday |
949.9 954.6 |
958 | 947.15 | -2251 |
| 2139 | -0.8 -0.08 % |
18-05-2024 09:15:00 Saturday |
950.7 949.9 |
950.7 | 947 | 105280 |
| 2140 | -1.15 -0.12 % |
17-05-2024 15:15:00 Friday |
946.3 945.15 |
947 | 943.95 | 42049 |
| 2141 | 0.4 0.04 % |
17-05-2024 14:15:00 Friday |
946.1 946.5 |
949.1 | 945 | 108373 |
| 2142 | 0.3 0.03 % |
17-05-2024 13:15:00 Friday |
945.55 945.85 |
947.5 | 945.3 | 65213 |
| 2143 | 1.35 0.14 % |
17-05-2024 12:15:00 Friday |
944.65 946 |
947 | 944 | 42456 |
| 2144 | -2.75 -0.29 % |
17-05-2024 11:15:00 Friday |
948 945.25 |
948 | 944.35 | 52316 |
| 2145 | 4.75 0.5 % |
17-05-2024 10:15:00 Friday |
943.1 947.85 |
948.5 | 941.25 | 98134 |
| 2146 | -1.9 -0.2 % |
17-05-2024 09:15:00 Friday |
945 943.1 |
953.75 | 941.45 | 254220 |
| 2147 | 2.35 0.25 % |
16-05-2024 15:15:00 Thursday |
936.65 939 |
939.55 | 936.4 | 58904 |
| 2148 | 14.3 1.55 % |
16-05-2024 14:15:00 Thursday |
922.25 936.55 |
936.95 | 921.6 | 181523 |
| 2149 | -3.3 -0.36 % |
16-05-2024 13:15:00 Thursday |
924.85 921.55 |
925.8 | 919 | 162419 |
| 2150 | -8.85 -0.95 % |
16-05-2024 12:15:00 Thursday |
933.65 924.8 |
934.6 | 923.4 | 163234 |
| 2151 | 2.7 0.29 % |
16-05-2024 11:15:00 Thursday |
931.05 933.75 |
934.15 | 927 | 143464 |
| 2152 | -8.65 -0.92 % |
16-05-2024 10:15:00 Thursday |
939.65 931 |
941.55 | 930.6 | 132373 |
| 2153 | -15.45 -1.62 % |
16-05-2024 09:15:00 Thursday |
954.65 939.2 |
954.65 | 933.75 | 374206 |
| 2154 | -1.1 -0.12 % |
15-05-2024 15:15:00 Wednesday |
947.5 946.4 |
947.65 | 945.1 | 143695 |
| 2155 | -4 -0.42 % |
15-05-2024 14:15:00 Wednesday |
951.5 947.5 |
951.7 | 946.4 | 265253 |
| 2156 | 0.1 0.01 % |
15-05-2024 13:15:00 Wednesday |
951.2 951.3 |
952.4 | 950 | 158521 |
| 2157 | -4 -0.42 % |
15-05-2024 12:15:00 Wednesday |
955 951 |
955.45 | 950 | 241932 |
| 2158 | -2.45 -0.26 % |
15-05-2024 11:15:00 Wednesday |
957.4 954.95 |
958.55 | 954.7 | 130931 |
| 2159 | -2.7 -0.28 % |
15-05-2024 10:15:00 Wednesday |
960 957.3 |
960.35 | 953.3 | 220359 |
| 2160 | -12.6 -1.3 % |
15-05-2024 09:15:00 Wednesday |
972.65 960.05 |
973 | 957.8 | 415001 |
| 2161 | 0.3 0.03 % |
14-05-2024 15:15:00 Tuesday |
964.9 965.2 |
965.2 | 963.8 | 40412 |
| 2162 | -0.55 -0.06 % |
14-05-2024 14:15:00 Tuesday |
965.45 964.9 |
966.2 | 963.1 | 64282 |
| 2163 | 2.7 0.28 % |
14-05-2024 13:15:00 Tuesday |
962.75 965.45 |
968 | 960.7 | 81279 |
| 2164 | 1.9 0.2 % |
14-05-2024 12:15:00 Tuesday |
960.35 962.25 |
963.7 | 959.6 | 121393 |
| 2165 | -2.05 -0.21 % |
14-05-2024 11:15:00 Tuesday |
962.4 960.35 |
963 | 959.1 | 77550 |
| 2166 | 7.1 0.74 % |
14-05-2024 10:15:00 Tuesday |
955.3 962.4 |
962.45 | 954.15 | 102844 |
| 2167 | -10.6 -1.1 % |
14-05-2024 09:15:00 Tuesday |
966.05 955.45 |
966.05 | 953.55 | 361010 |
| 2168 | -0.9 -0.09 % |
13-05-2024 15:15:00 Monday |
960.7 959.8 |
961 | 956.55 | 199330 |
| 2169 | -1.05 -0.11 % |
13-05-2024 14:15:00 Monday |
961.8 960.75 |
966.5 | 956.1 | 450357 |
| 2170 | 1.15 0.12 % |
13-05-2024 13:15:00 Monday |
960.65 961.8 |
962 | 953.2 | 293153 |
| 2171 | -2.1 -0.22 % |
13-05-2024 12:15:00 Monday |
962.95 960.85 |
963.35 | 958.05 | 310759 |
| 2172 | 4.6 0.48 % |
13-05-2024 11:15:00 Monday |
958.7 963.3 |
964.45 | 957 | 437051 |
| 2173 | 3.4 0.36 % |
13-05-2024 10:15:00 Monday |
955.3 958.7 |
961.45 | 948 | 852186 |
| 2174 | -54.95 -5.44 % |
13-05-2024 09:15:00 Monday |
1010.3 955.35 |
1010.3 | 950.3 | 1849078 |
| 2175 | 1.45 0.14 % |
10-05-2024 15:15:00 Friday |
1045.55 1047 |
1048.85 | 1044.7 | 71383 |
| 2176 | -3.65 -0.35 % |
10-05-2024 14:15:00 Friday |
1048.75 1045.1 |
1050 | 1043.25 | 219251 |
| 2177 | 13.4 1.3 % |
10-05-2024 13:15:00 Friday |
1034.7 1048.1 |
1049.55 | 1034.3 | 152206 |
| 2178 | -1.65 -0.16 % |
10-05-2024 12:15:00 Friday |
1036 1034.35 |
1037 | 1032.3 | 38656 |
| 2179 | -1.35 -0.13 % |
10-05-2024 11:15:00 Friday |
1037.35 1036 |
1039.95 | 1034.8 | 32304 |
| 2180 | 1.05 0.1 % |
10-05-2024 10:15:00 Friday |
1036.25 1037.3 |
1042.2 | 1034.3 | 64956 |
| 2181 | -2.9 -0.28 % |
10-05-2024 09:15:00 Friday |
1039.2 1036.3 |
1047.85 | 1030.75 | 206076 |
| 2182 | 1.5 0.15 % |
09-05-2024 15:15:00 Thursday |
1029.5 1031 |
1032 | 1028.8 | 64784 |
| 2183 | -6.9 -0.67 % |
09-05-2024 14:15:00 Thursday |
1035.9 1029 |
1036.45 | 1024 | 192892 |
| 2184 | 3.2 0.31 % |
09-05-2024 13:15:00 Thursday |
1032.7 1035.9 |
1037.4 | 1030 | 132039 |
| 2185 | -4.05 -0.39 % |
09-05-2024 12:15:00 Thursday |
1036.75 1032.7 |
1042.95 | 1030.5 | 260241 |
| 2186 | 4.5 0.44 % |
09-05-2024 11:15:00 Thursday |
1032.6 1037.1 |
1041.75 | 1032.6 | 356273 |
| 2187 | 7.8 0.76 % |
09-05-2024 10:15:00 Thursday |
1025 1032.8 |
1037.3 | 1018.15 | 367677 |
| 2188 | 12.35 1.22 % |
09-05-2024 09:15:00 Thursday |
1012.2 1024.55 |
1029.65 | 1007.75 | 352689 |
| 2189 | 1.1 0.11 % |
08-05-2024 15:15:00 Wednesday |
1011.9 1013 |
1014.35 | 1011.15 | 17570 |
| 2190 | 3.35 0.33 % |
08-05-2024 14:15:00 Wednesday |
1008.2 1011.55 |
1013.95 | 1004.85 | 53173 |
| 2191 | -2.05 -0.2 % |
08-05-2024 13:15:00 Wednesday |
1009.7 1007.65 |
1013.65 | 1006.05 | 58505 |
| 2192 | 4.15 0.41 % |
08-05-2024 12:15:00 Wednesday |
1006.1 1010.25 |
1015 | 1006 | 84350 |
| 2193 | 10.45 1.05 % |
08-05-2024 11:15:00 Wednesday |
995.8 1006.25 |
1007.9 | 995.25 | 48496 |
| 2194 | -1.95 -0.2 % |
08-05-2024 10:15:00 Wednesday |
997.85 995.9 |
998.15 | 991.25 | 26399 |
| 2195 | 10.1 1.02 % |
08-05-2024 09:15:00 Wednesday |
987.7 997.8 |
998.55 | 977.9 | 121897 |
| 2196 | -0.3 -0.03 % |
07-05-2024 15:15:00 Tuesday |
989.3 989 |
989.75 | 985.75 | 21946 |
| 2197 | -3.3 -0.33 % |
07-05-2024 14:15:00 Tuesday |
992.9 989.6 |
993.15 | 982.25 | 66362 |
| 2198 | 2.2 0.22 % |
07-05-2024 13:15:00 Tuesday |
990.7 992.9 |
995.1 | 989.5 | 28456 |
| 2199 | -4.6 -0.46 % |
07-05-2024 12:15:00 Tuesday |
994.75 990.15 |
996.95 | 989.3 | 44630 |
| 2200 | -4.9 -0.49 % |
07-05-2024 11:15:00 Tuesday |
999.65 994.75 |
1000.35 | 991.85 | 84696 |
| 2201 | -14.95 -1.47 % |
07-05-2024 10:15:00 Tuesday |
1014.65 999.7 |
1014.65 | 999 | 49088 |
| 2202 | -1.15 -0.11 % |
07-05-2024 09:15:00 Tuesday |
1016 1014.85 |
1017.45 | 1008.05 | 39856 |
| 2203 | -0.4 -0.04 % |
06-05-2024 15:15:00 Monday |
1015.95 1015.55 |
1017.7 | 1015.45 | 32981 |
| 2204 | 6.75 0.67 % |
06-05-2024 14:15:00 Monday |
1008.9 1015.65 |
1016.7 | 1008.25 | 53963 |
| 2205 | 1.55 0.15 % |
06-05-2024 13:15:00 Monday |
1007.5 1009.05 |
1012.2 | 1005.75 | 30383 |
| 2206 | -6.95 -0.68 % |
06-05-2024 12:15:00 Monday |
1014.65 1007.7 |
1015.55 | 1007.5 | 40027 |
| 2207 | 0.9 0.09 % |
06-05-2024 11:15:00 Monday |
1014.1 1015 |
1015.85 | 1010.2 | 45867 |
| 2208 | 5 0.5 % |
06-05-2024 10:15:00 Monday |
1009 1014 |
1017 | 1005.1 | 93092 |
| 2209 | -8.95 -0.88 % |
06-05-2024 09:15:00 Monday |
1017.1 1008.15 |
1020 | 1004.45 | 221975 |
| 2210 | -0.55 -0.05 % |
03-05-2024 15:15:00 Friday |
1014.55 1014 |
1017 | 1012.05 | 48161 |
| 2211 | 4.7 0.47 % |
03-05-2024 14:15:00 Friday |
1009.65 1014.35 |
1014.35 | 1007.15 | 90993 |
| 2212 | -1.35 -0.13 % |
03-05-2024 13:15:00 Friday |
1010.7 1009.35 |
1013.3 | 996 | 225597 |
| 2213 | -3.2 -0.32 % |
03-05-2024 12:15:00 Friday |
1014.55 1011.35 |
1019.4 | 1008.15 | 115256 |
| 2214 | -9.95 -0.97 % |
03-05-2024 11:15:00 Friday |
1024.5 1014.55 |
1024.5 | 1012.55 | 145905 |
| 2215 | -7.1 -0.69 % |
03-05-2024 10:15:00 Friday |
1031.2 1024.1 |
1031.45 | 1023 | 127645 |
| 2216 | -6.7 -0.65 % |
03-05-2024 09:15:00 Friday |
1037.7 1031 |
1040 | 1030 | 236802 |
| 2217 | 0.3 0.03 % |
02-05-2024 15:15:00 Thursday |
1028.5 1028.8 |
1029.7 | 1027.55 | 21479 |
| 2218 | 1.85 0.18 % |
02-05-2024 14:15:00 Thursday |
1027.15 1029 |
1029.7 | 1022.8 | 51472 |
| 2219 | 1.5 0.15 % |
02-05-2024 13:15:00 Thursday |
1025.9 1027.4 |
1028 | 1025 | 18526 |
| 2220 | -1.55 -0.15 % |
02-05-2024 12:15:00 Thursday |
1027.05 1025.5 |
1028 | 1022.35 | 42314 |
| 2221 | 1.9 0.19 % |
02-05-2024 11:15:00 Thursday |
1025.5 1027.4 |
1029.95 | 1024.55 | 47412 |
| 2222 | 6.7 0.66 % |
02-05-2024 10:15:00 Thursday |
1019.2 1025.9 |
1028.7 | 1018 | 78132 |
| 2223 | -0.1 -0.01 % |
02-05-2024 09:15:00 Thursday |
1018.9 1018.8 |
1021.15 | 1012 | 92052 |
| 2224 | 1.7 0.17 % |
30-04-2024 15:15:00 Tuesday |
1007.7 1009.4 |
1009.4 | 1005.75 | 15029 |
| 2225 | -7.4 -0.73 % |
30-04-2024 14:15:00 Tuesday |
1014.75 1007.35 |
1016.7 | 1007 | 37154 |
| 2226 | 0.8 0.08 % |
30-04-2024 13:15:00 Tuesday |
1013.95 1014.75 |
1017.5 | 1013.1 | 24310 |
| 2227 | -2.75 -0.27 % |
30-04-2024 12:15:00 Tuesday |
1016.05 1013.3 |
1017.2 | 1013.3 | 17842 |
| 2228 | 2.2 0.22 % |
30-04-2024 11:15:00 Tuesday |
1013.85 1016.05 |
1017.05 | 1013.5 | 22801 |
| 2229 | -3.7 -0.36 % |
30-04-2024 10:15:00 Tuesday |
1018 1014.3 |
1018.5 | 1012.25 | 38661 |
| 2230 | 13 1.29 % |
30-04-2024 09:15:00 Tuesday |
1005 1018 |
1019.55 | 999 | 124781 |
| 2231 | 0.95 0.09 % |
29-04-2024 15:15:00 Monday |
1000.3 1001.25 |
1001.55 | 999.15 | 17210 |
| 2232 | 1.5 0.15 % |
29-04-2024 14:15:00 Monday |
999.45 1000.95 |
1002 | 999.35 | 17932 |
| 2233 | -0.55 -0.06 % |
29-04-2024 13:15:00 Monday |
1000 999.45 |
1001.75 | 999.15 | 13615 |
| 2234 | -0.95 -0.09 % |
29-04-2024 12:15:00 Monday |
1001.5 1000.55 |
1001.5 | 999.35 | 13950 |
| 2235 | -0.85 -0.08 % |
29-04-2024 11:15:00 Monday |
1001.9 1001.05 |
1002.85 | 1000.15 | 14634 |
| 2236 | 1.4 0.14 % |
29-04-2024 10:15:00 Monday |
1000.5 1001.9 |
1004 | 1000.15 | 17444 |
| 2237 | -3.05 -0.3 % |
29-04-2024 09:15:00 Monday |
1004.15 1001.1 |
1005.5 | 999.4 | 46426 |
| 2238 | 0.85 0.08 % |
26-04-2024 15:15:00 Friday |
1000.15 1001 |
1002 | 999.05 | 18463 |
| 2239 | -1.4 -0.14 % |
26-04-2024 14:15:00 Friday |
1000.9 999.5 |
1000.9 | 997.2 | 83990 |
| 2240 | -0.15 -0.01 % |
26-04-2024 13:15:00 Friday |
1001 1000.85 |
1001.9 | 996.7 | 64025 |
| 2241 | -2.75 -0.27 % |
26-04-2024 12:15:00 Friday |
1003.6 1000.85 |
1004.35 | 999.3 | 17926 |
| 2242 | -0.65 -0.06 % |
26-04-2024 11:15:00 Friday |
1004.25 1003.6 |
1005.7 | 1002.15 | 17748 |
| 2243 | 1.35 0.13 % |
26-04-2024 10:15:00 Friday |
1003.6 1004.95 |
1007.55 | 1002.25 | 27763 |
| 2244 | -1.9 -0.19 % |
26-04-2024 09:15:00 Friday |
1005.25 1003.35 |
1007 | 1001.25 | 49026 |
| 2245 | 3.35 0.34 % |
25-04-2024 15:15:00 Thursday |
999.8 1003.15 |
1003.2 | 999.4 | 22532 |
| 2246 | -1.2 -0.12 % |
25-04-2024 14:15:00 Thursday |
1000.95 999.75 |
1002.45 | 998.2 | 50612 |
| 2247 | 7.45 0.75 % |
25-04-2024 13:15:00 Thursday |
993.5 1000.95 |
1001.55 | 993.2 | 42182 |
| 2248 | 0.15 0.02 % |
25-04-2024 12:15:00 Thursday |
993.55 993.7 |
994 | 991.7 | 73037 |
| 2249 | 0.15 0.02 % |
25-04-2024 11:15:00 Thursday |
992.8 992.95 |
994.35 | 992 | 18653 |
| 2250 | -1 -0.1 % |
25-04-2024 10:15:00 Thursday |
993.7 992.7 |
995 | 991 | 29177 |
| 2251 | -0.45 -0.05 % |
25-04-2024 09:15:00 Thursday |
994 993.55 |
996.55 | 991 | 51125 |
| 2252 | -1.05 -0.11 % |
24-04-2024 15:15:00 Wednesday |
992.05 991 |
992.2 | 990.5 | 13603 |
| 2253 | 0.55 0.06 % |
24-04-2024 14:15:00 Wednesday |
991.5 992.05 |
993 | 990.05 | 19043 |
| 2254 | 2.4 0.24 % |
24-04-2024 13:15:00 Wednesday |
989.25 991.65 |
991.9 | 988.45 | 23961 |
| 2255 | -1.7 -0.17 % |
24-04-2024 12:15:00 Wednesday |
990.5 988.8 |
990.5 | 988 | 18531 |
| 2256 | -0.5 -0.05 % |
24-04-2024 11:15:00 Wednesday |
991 990.5 |
991.55 | 989.2 | 19717 |
| 2257 | 0.85 0.09 % |
24-04-2024 10:15:00 Wednesday |
990.25 991.1 |
993.55 | 989.55 | 24322 |
| 2258 | -3.6 -0.36 % |
24-04-2024 09:15:00 Wednesday |
993.7 990.1 |
996.2 | 990 | 61999 |
| 2259 | 1.4 0.14 % |
23-04-2024 15:15:00 Tuesday |
986.6 988 |
988 | 985.7 | 24336 |
| 2260 | -1.75 -0.18 % |
23-04-2024 14:15:00 Tuesday |
988.75 987 |
994.65 | 984.2 | 128234 |
| 2261 | 4.25 0.43 % |
23-04-2024 13:15:00 Tuesday |
984.6 988.85 |
989.95 | 983.25 | 48454 |
| 2262 | -1.65 -0.17 % |
23-04-2024 12:15:00 Tuesday |
986.85 985.2 |
987.6 | 984.5 | 44622 |
| 2263 | -1.45 -0.15 % |
23-04-2024 11:15:00 Tuesday |
987.8 986.35 |
988.15 | 983.7 | 42673 |
| 2264 | 3.65 0.37 % |
23-04-2024 10:15:00 Tuesday |
984 987.65 |
988.35 | 981.8 | 61020 |
| 2265 | 7.45 0.76 % |
23-04-2024 09:15:00 Tuesday |
976.6 984.05 |
986.5 | 974.05 | 154298 |
| 2266 | 1.4 0.14 % |
22-04-2024 15:15:00 Monday |
973.45 974.85 |
975.35 | 972.8 | 28676 |
| 2267 | 2.05 0.21 % |
22-04-2024 14:15:00 Monday |
971.25 973.3 |
973.45 | 969.45 | 53862 |
| 2268 | -0.45 -0.05 % |
22-04-2024 13:15:00 Monday |
971.25 970.8 |
971.8 | 969.05 | 30656 |
| 2269 | -0.15 -0.02 % |
22-04-2024 12:15:00 Monday |
971.3 971.15 |
972.6 | 970.1 | 30595 |
| 2270 | -0.55 -0.06 % |
22-04-2024 11:15:00 Monday |
971.85 971.3 |
973.15 | 970.55 | 46095 |
| 2271 | -1 -0.1 % |
22-04-2024 10:15:00 Monday |
972.75 971.75 |
974 | 966 | 131034 |
| 2272 | -6.9 -0.7 % |
22-04-2024 09:15:00 Monday |
979.4 972.5 |
979.4 | 968.9 | 198976 |
| 2273 | 1.5 0.16 % |
19-04-2024 15:15:00 Friday |
963.5 965 |
965 | 962.5 | 61340 |
| 2274 | 0.3 0.03 % |
19-04-2024 14:15:00 Friday |
963.2 963.5 |
964.65 | 958.4 | 202851 |
| 2275 | 4.7 0.49 % |
19-04-2024 13:15:00 Friday |
958.5 963.2 |
965.5 | 955.6 | 198272 |
| 2276 | 3.8 0.4 % |
19-04-2024 12:15:00 Friday |
954.85 958.65 |
961 | 953.15 | 134513 |
| 2277 | 8.5 0.9 % |
19-04-2024 11:15:00 Friday |
946.3 954.8 |
954.9 | 945.25 | 136791 |
| 2278 | -10.65 -1.11 % |
19-04-2024 10:15:00 Friday |
957 946.35 |
957.3 | 944.2 | 327779 |
| 2279 | -8.05 -0.83 % |
19-04-2024 09:15:00 Friday |
965 956.95 |
967.75 | 952.3 | 440916 |
| 2280 | 6 0.62 % |
18-04-2024 15:15:00 Thursday |
972 978 |
978.45 | 970.45 | 29668 |
| 2281 | -14.65 -1.48 % |
18-04-2024 14:15:00 Thursday |
986.6 971.95 |
988.3 | 967 | 102412 |
| 2282 | -8.5 -0.85 % |
18-04-2024 13:15:00 Thursday |
994.5 986 |
995 | 984.25 | 56259 |
| 2283 | 1.7 0.17 % |
18-04-2024 12:15:00 Thursday |
993.25 994.95 |
995.4 | 989.4 | 31764 |
| 2284 | -1.15 -0.12 % |
18-04-2024 11:15:00 Thursday |
994.8 993.65 |
995 | 991 | 29404 |
| 2285 | 0.4 0.04 % |
18-04-2024 10:15:00 Thursday |
994.35 994.75 |
995.8 | 989.1 | 69516 |
| 2286 | -2.8 -0.28 % |
18-04-2024 09:15:00 Thursday |
997 994.2 |
1003.05 | 993.6 | 72386 |
| 2287 | -1.05 -0.11 % |
16-04-2024 15:15:00 Tuesday |
993.05 992 |
994 | 991.1 | 24241 |
| 2288 | -1.95 -0.2 % |
16-04-2024 14:15:00 Tuesday |
995.75 993.8 |
997 | 990 | 26014 |
| 2289 | 10.3 1.05 % |
16-04-2024 13:15:00 Tuesday |
985.45 995.75 |
997 | 985 | 29886 |
| 2290 | -8.25 -0.83 % |
16-04-2024 12:15:00 Tuesday |
993.95 985.7 |
994.85 | 985.65 | 45257 |
| 2291 | -6.8 -0.68 % |
16-04-2024 11:15:00 Tuesday |
1000.75 993.95 |
1000.75 | 992.1 | 54024 |
| 2292 | -0.1 -0.01 % |
16-04-2024 10:15:00 Tuesday |
1000.85 1000.75 |
1004.3 | 995.85 | 42336 |
| 2293 | 10.3 1.04 % |
16-04-2024 09:15:00 Tuesday |
990.7 1001 |
1004.5 | 982.7 | 108612 |
| 2294 | -2.95 -0.29 % |
15-04-2024 15:15:00 Monday |
1000.4 997.45 |
1001.7 | 996.05 | 29239 |
| 2295 | -5.2 -0.52 % |
15-04-2024 14:15:00 Monday |
1005.15 999.95 |
1005.2 | 996.6 | 34398 |
| 2296 | 1.8 0.18 % |
15-04-2024 13:15:00 Monday |
1003.45 1005.25 |
1006.9 | 1002.05 | 17444 |
| 2297 | -0.55 -0.05 % |
15-04-2024 12:15:00 Monday |
1003.5 1002.95 |
1006.95 | 1000.5 | 36106 |
| 2298 | 5.15 0.52 % |
15-04-2024 11:15:00 Monday |
998.35 1003.5 |
1003.6 | 997.15 | 33350 |
| 2299 | 2.4 0.24 % |
15-04-2024 10:15:00 Monday |
996 998.4 |
1005.35 | 992.8 | 77750 |
| 2300 | -1.95 -0.2 % |
15-04-2024 09:15:00 Monday |
997.95 996 |
1004.35 | 978.85 | 311357 |
| 2301 | 1.6 0.16 % |
12-04-2024 15:15:00 Friday |
1018.35 1019.95 |
1020 | 1017.75 | 20029 |
| 2302 | -0.45 -0.04 % |
12-04-2024 14:15:00 Friday |
1018.9 1018.45 |
1022.65 | 1016.7 | 86590 |
| 2303 | -3.15 -0.31 % |
12-04-2024 13:15:00 Friday |
1021.45 1018.3 |
1022.95 | 1018 | 52802 |
| 2304 | -5.55 -0.54 % |
12-04-2024 12:15:00 Friday |
1026.65 1021.1 |
1027 | 1019.05 | 65282 |
| 2305 | -0.2 -0.02 % |
12-04-2024 11:15:00 Friday |
1026.85 1026.65 |
1028.4 | 1024.75 | 27000 |
| 2306 | 1.9 0.19 % |
12-04-2024 10:15:00 Friday |
1024.45 1026.35 |
1027.3 | 1021.2 | 38890 |
| 2307 | 8.95 0.88 % |
12-04-2024 09:15:00 Friday |
1015.5 1024.45 |
1029.25 | 1013.5 | 142406 |
| 2308 | 0.55 0.05 % |
10-04-2024 15:15:00 Wednesday |
1013.9 1014.45 |
1014.45 | 1012.1 | 16397 |
| 2309 | 0.3 0.03 % |
10-04-2024 14:15:00 Wednesday |
1013 1013.3 |
1014.2 | 1011.5 | 19307 |
| 2310 | 0 0 % |
10-04-2024 13:15:00 Wednesday |
1013 1013 |
1013.9 | 1011.3 | 15769 |
| 2311 | 1.4 0.14 % |
10-04-2024 12:15:00 Wednesday |
1012.2 1013.6 |
1014.2 | 1011.45 | 15776 |
| 2312 | -2.1 -0.21 % |
10-04-2024 11:15:00 Wednesday |
1014.6 1012.5 |
1014.8 | 1010.45 | 15418 |
| 2313 | 1.95 0.19 % |
10-04-2024 10:15:00 Wednesday |
1012.5 1014.45 |
1014.9 | 1011.5 | 12203 |
| 2314 | -0.4 -0.04 % |
10-04-2024 09:15:00 Wednesday |
1012.9 1012.5 |
1021 | 1010 | 62431 |
| 2315 | -0.2 -0.02 % |
09-04-2024 15:15:00 Tuesday |
1008.85 1008.65 |
1009.4 | 1006.85 | 25159 |
| 2316 | 2.25 0.22 % |
09-04-2024 14:15:00 Tuesday |
1006.2 1008.45 |
1011.65 | 1005.1 | 27912 |
| 2317 | -9.9 -0.97 % |
09-04-2024 13:15:00 Tuesday |
1015.5 1005.6 |
1015.95 | 1005 | 35437 |
| 2318 | -0.4 -0.04 % |
09-04-2024 12:15:00 Tuesday |
1016 1015.6 |
1017.9 | 1012.4 | 30250 |
| 2319 | -0.35 -0.03 % |
09-04-2024 11:15:00 Tuesday |
1016.15 1015.8 |
1018 | 1015.25 | 25104 |
| 2320 | -2.55 -0.25 % |
09-04-2024 10:15:00 Tuesday |
1018.7 1016.15 |
1020.5 | 1014.15 | 46510 |
| 2321 | -3.5 -0.34 % |
09-04-2024 09:15:00 Tuesday |
1021.95 1018.45 |
1029.6 | 1016.3 | 145337 |
| 2322 | 0.1 0.01 % |
08-04-2024 15:15:00 Monday |
1012.9 1013 |
1013.45 | 1012.3 | 15079 |
| 2323 | 0.85 0.08 % |
08-04-2024 14:15:00 Monday |
1012.4 1013.25 |
1014.5 | 1011.95 | 22098 |
| 2324 | -2.95 -0.29 % |
08-04-2024 13:15:00 Monday |
1014.95 1012 |
1014.95 | 1010 | 19603 |
| 2325 | 1.8 0.18 % |
08-04-2024 12:15:00 Monday |
1012.5 1014.3 |
1016 | 1012.45 | 22709 |
| 2326 | -0.15 -0.01 % |
08-04-2024 11:15:00 Monday |
1013.1 1012.95 |
1014.75 | 1010.8 | 24522 |
| 2327 | 2.1 0.21 % |
08-04-2024 10:15:00 Monday |
1010.95 1013.05 |
1014.5 | 1007.7 | 29344 |
| 2328 | 0.75 0.07 % |
08-04-2024 09:15:00 Monday |
1010.2 1010.95 |
1012.15 | 1004.15 | 53714 |
| 2329 | 0.8 0.08 % |
05-04-2024 15:15:00 Friday |
1007.5 1008.3 |
1008.5 | 1006.3 | 36576 |
| 2330 | -0.8 -0.08 % |
05-04-2024 14:15:00 Friday |
1007.8 1007 |
1008.4 | 1005.4 | 86702 |
| 2331 | 0.55 0.05 % |
05-04-2024 13:15:00 Friday |
1007.25 1007.8 |
1008.5 | 1006.45 | 20614 |
| 2332 | 1.25 0.12 % |
05-04-2024 12:15:00 Friday |
1006.05 1007.3 |
1009.35 | 1005.55 | 47204 |
| 2333 | -3.45 -0.34 % |
05-04-2024 11:15:00 Friday |
1010 1006.55 |
1010.2 | 1006 | 35399 |
| 2334 | 1.55 0.15 % |
05-04-2024 10:15:00 Friday |
1008.45 1010 |
1011 | 1007 | 50880 |
| 2335 | -4.1 -0.41 % |
05-04-2024 09:15:00 Friday |
1012 1007.9 |
1012.05 | 1004.5 | 101365 |
| 2336 | 0.6 0.06 % |
04-04-2024 15:15:00 Thursday |
1011.95 1012.55 |
1013.95 | 1011.2 | 21881 |
| 2337 | 0.8 0.08 % |
04-04-2024 14:15:00 Thursday |
1011.15 1011.95 |
1012.6 | 1008.2 | 37537 |
| 2338 | 3.95 0.39 % |
04-04-2024 13:15:00 Thursday |
1006.85 1010.8 |
1013.5 | 1006.35 | 32531 |
| 2339 | 6.75 0.67 % |
04-04-2024 12:15:00 Thursday |
1000.1 1006.85 |
1007.85 | 998.25 | 36154 |
| 2340 | -5.85 -0.58 % |
04-04-2024 11:15:00 Thursday |
1006.9 1001.05 |
1007.25 | 999.65 | 33118 |
| 2341 | -1.9 -0.19 % |
04-04-2024 10:15:00 Thursday |
1009.2 1007.3 |
1012.85 | 1003.15 | 41142 |
| 2342 | -5.8 -0.57 % |
04-04-2024 09:15:00 Thursday |
1016 1010.2 |
1017 | 1007.5 | 76936 |
| 2343 | 0.85 0.08 % |
03-04-2024 15:15:00 Wednesday |
1008.8 1009.65 |
1010 | 1007.95 | 16574 |
| 2344 | -2.25 -0.22 % |
03-04-2024 14:15:00 Wednesday |
1011.7 1009.45 |
1013.55 | 1007.45 | 50667 |
| 2345 | 9.65 0.96 % |
03-04-2024 13:15:00 Wednesday |
1002.05 1011.7 |
1014 | 1001.95 | 84980 |
| 2346 | -1.2 -0.12 % |
03-04-2024 12:15:00 Wednesday |
1003.5 1002.3 |
1005.75 | 1002.05 | 22215 |
| 2347 | 1.4 0.14 % |
03-04-2024 11:15:00 Wednesday |
1001.6 1003 |
1003.25 | 999.5 | 20491 |
| 2348 | 0.9 0.09 % |
03-04-2024 10:15:00 Wednesday |
1000.8 1001.7 |
1003 | 998.45 | 27352 |
| 2349 | -4.85 -0.48 % |
03-04-2024 09:15:00 Wednesday |
1005 1000.15 |
1005.25 | 992.25 | 71969 |
| 2350 | 1.9 0.19 % |
02-04-2024 15:15:00 Tuesday |
1004.1 1006 |
1006.8 | 1003.25 | 23622 |
| 2351 | 1.65 0.16 % |
02-04-2024 14:15:00 Tuesday |
1003.05 1004.7 |
1004.75 | 1001.65 | 24070 |
| 2352 | -3.35 -0.33 % |
02-04-2024 13:15:00 Tuesday |
1006.5 1003.15 |
1006.6 | 1000.75 | 26038 |
| 2353 | 1.45 0.14 % |
02-04-2024 12:15:00 Tuesday |
1005.1 1006.55 |
1007 | 1004.05 | 17935 |
| 2354 | 3 0.3 % |
02-04-2024 11:15:00 Tuesday |
1002.1 1005.1 |
1008 | 1000.95 | 45208 |
| 2355 | 2.45 0.25 % |
02-04-2024 10:15:00 Tuesday |
999.55 1002 |
1003.25 | 996.5 | 46613 |
| 2356 | -0.75 -0.08 % |
02-04-2024 09:15:00 Tuesday |
999.7 998.95 |
1001.1 | 993.25 | 84038 |
| 2357 | 3.05 0.31 % |
01-04-2024 15:15:00 Monday |
991.95 995 |
995 | 991.45 | 53591 |
| 2358 | -7.6 -0.76 % |
01-04-2024 14:15:00 Monday |
999 991.4 |
999.3 | 987.2 | 244131 |
| 2359 | -6.15 -0.61 % |
01-04-2024 13:15:00 Monday |
1005.5 999.35 |
1007.5 | 998.4 | 92274 |
| 2360 | -2.55 -0.25 % |
01-04-2024 12:15:00 Monday |
1007.45 1004.9 |
1009 | 1004.05 | 46930 |
| 2361 | 2.6 0.26 % |
01-04-2024 11:15:00 Monday |
1004.85 1007.45 |
1009.75 | 1004.25 | 78399 |
| 2362 | -0.1 -0.01 % |
01-04-2024 10:15:00 Monday |
1004.95 1004.85 |
1006.5 | 1002.7 | 62427 |
| 2363 | 4.4 0.44 % |
01-04-2024 09:15:00 Monday |
1000 1004.4 |
1008.65 | 999 | 204280 |
| 2364 | 2.9 0.29 % |
28-03-2024 15:15:00 Thursday |
989.7 992.6 |
995.8 | 989.65 | 52124 |
| 2365 | -5.55 -0.56 % |
28-03-2024 14:15:00 Thursday |
995.5 989.95 |
999.5 | 988.35 | 239696 |
| 2366 | 8.25 0.84 % |
28-03-2024 13:15:00 Thursday |
987 995.25 |
995.75 | 986.6 | 137707 |
| 2367 | 0.9 0.09 % |
28-03-2024 12:15:00 Thursday |
986 986.9 |
988.5 | 985.1 | 48950 |
| 2368 | -0.5 -0.05 % |
28-03-2024 11:15:00 Thursday |
986.9 986.4 |
987.85 | 983.2 | 45802 |
| 2369 | 5.55 0.57 % |
28-03-2024 10:15:00 Thursday |
981 986.55 |
988 | 980.05 | 69770 |
| 2370 | -2.7 -0.27 % |
28-03-2024 09:15:00 Thursday |
983.4 980.7 |
987 | 979 | 114324 |
| 2371 | 3.8 0.39 % |
27-03-2024 15:15:00 Wednesday |
978.8 982.6 |
983 | 976.9 | 18851 |
| 2372 | -9.2 -0.93 % |
27-03-2024 14:15:00 Wednesday |
988.95 979.75 |
989 | 977.75 | 38985 |
| 2373 | -0.15 -0.02 % |
27-03-2024 13:15:00 Wednesday |
989 988.85 |
989.8 | 987 | 18584 |
| 2374 | -1.65 -0.17 % |
27-03-2024 12:15:00 Wednesday |
990.65 989 |
991.65 | 988.1 | 16208 |
| 2375 | 2.05 0.21 % |
27-03-2024 11:15:00 Wednesday |
987.85 989.9 |
991.65 | 987.65 | 16061 |
| 2376 | 0 0 % |
27-03-2024 10:15:00 Wednesday |
987.75 987.75 |
990.65 | 986.45 | 30299 |
| 2377 | -6.35 -0.64 % |
27-03-2024 09:15:00 Wednesday |
993.2 986.85 |
995 | 986.2 | 72044 |
| 2378 | 0.6 0.06 % |
26-03-2024 15:15:00 Tuesday |
986 986.6 |
987.95 | 985.3 | 21168 |
| 2379 | -3 -0.3 % |
26-03-2024 14:15:00 Tuesday |
989 986 |
989 | 985.1 | 25958 |
| 2380 | 1.3 0.13 % |
26-03-2024 13:15:00 Tuesday |
987.5 988.8 |
989.85 | 987.5 | 16193 |
| 2381 | -0.6 -0.06 % |
26-03-2024 12:15:00 Tuesday |
988.85 988.25 |
989.5 | 986.6 | 14823 |
| 2382 | 2.4 0.24 % |
26-03-2024 11:15:00 Tuesday |
985.6 988 |
990 | 985 | 27226 |
| 2383 | -6.05 -0.61 % |
26-03-2024 10:15:00 Tuesday |
991.15 985.1 |
991.7 | 984.8 | 41198 |
| 2384 | 14.35 1.47 % |
26-03-2024 09:15:00 Tuesday |
977.5 991.85 |
994.95 | 976.4 | 119110 |
| 2385 | 0.75 0.08 % |
22-03-2024 15:15:00 Friday |
978.3 979.05 |
981.7 | 978 | 25658 |
| 2386 | -2.35 -0.24 % |
22-03-2024 14:15:00 Friday |
980.65 978.3 |
982.85 | 977.65 | 108250 |
| 2387 | -0.6 -0.06 % |
22-03-2024 13:15:00 Friday |
981.3 980.7 |
985.1 | 980.3 | 55718 |
| 2388 | -0.2 -0.02 % |
22-03-2024 12:15:00 Friday |
981.4 981.2 |
985 | 979.6 | 46457 |
| 2389 | 10.7 1.1 % |
22-03-2024 11:15:00 Friday |
970.8 981.5 |
986.25 | 969.45 | 66796 |
| 2390 | 6.55 0.68 % |
22-03-2024 10:15:00 Friday |
963.65 970.2 |
973.6 | 962.25 | 53842 |
| 2391 | -2.5 -0.26 % |
22-03-2024 09:15:00 Friday |
965.9 963.4 |
965.9 | 950.5 | 136965 |
| 2392 | -1.5 -0.16 % |
21-03-2024 15:15:00 Thursday |
967 965.5 |
967.05 | 962.15 | 36067 |
| 2393 | 4.8 0.5 % |
21-03-2024 14:15:00 Thursday |
961.6 966.4 |
968.9 | 960.9 | 123874 |
| 2394 | -0.8 -0.08 % |
21-03-2024 13:15:00 Thursday |
962.05 961.25 |
962.8 | 960.2 | 31948 |
| 2395 | 4.85 0.51 % |
21-03-2024 12:15:00 Thursday |
957.25 962.1 |
962.8 | 956.45 | 53172 |
| 2396 | -5.95 -0.62 % |
21-03-2024 11:15:00 Thursday |
962.85 956.9 |
964.9 | 956.85 | 94740 |
| 2397 | 7.25 0.76 % |
21-03-2024 10:15:00 Thursday |
955.25 962.5 |
963.5 | 954.3 | 114916 |
| 2398 | 5.15 0.54 % |
21-03-2024 09:15:00 Thursday |
950.1 955.25 |
958.65 | 945.95 | 250439 |
| 2399 | 4.3 0.46 % |
20-03-2024 15:15:00 Wednesday |
939.7 944 |
944.75 | 939 | 18850 |
| 2400 | -4.85 -0.51 % |
20-03-2024 14:15:00 Wednesday |
944 939.15 |
946.15 | 937.9 | 33731 |
| 2401 | -3.85 -0.41 % |
20-03-2024 13:15:00 Wednesday |
948.5 944.65 |
950.2 | 942.25 | 35212 |
| 2402 | 14.05 1.5 % |
20-03-2024 12:15:00 Wednesday |
934.05 948.1 |
949.5 | 934 | 75559 |
| 2403 | -1.3 -0.14 % |
20-03-2024 11:15:00 Wednesday |
935.35 934.05 |
939.45 | 930.3 | 48794 |
| 2404 | -3.35 -0.36 % |
20-03-2024 10:15:00 Wednesday |
938.35 935 |
942.6 | 921.9 | 114519 |
| 2405 | -22.5 -2.34 % |
20-03-2024 09:15:00 Wednesday |
961 938.5 |
965 | 936.6 | 95819 |
| 2406 | 0 0 % |
19-03-2024 15:15:00 Tuesday |
958 958 |
958.75 | 955.45 | 18847 |
| 2407 | -1.6 -0.17 % |
19-03-2024 14:15:00 Tuesday |
958.85 957.25 |
960.5 | 956 | 29437 |
| 2408 | -1.65 -0.17 % |
19-03-2024 13:15:00 Tuesday |
960.45 958.8 |
960.95 | 955.45 | 21525 |
| 2409 | 5.05 0.53 % |
19-03-2024 12:15:00 Tuesday |
955 960.05 |
961.5 | 954.5 | 22821 |
| 2410 | -7.6 -0.79 % |
19-03-2024 11:15:00 Tuesday |
962.6 955 |
962.95 | 951.95 | 37148 |
| 2411 | -3.7 -0.38 % |
19-03-2024 10:15:00 Tuesday |
966.2 962.5 |
966.5 | 956.25 | 59386 |
| 2412 | -4.45 -0.46 % |
19-03-2024 09:15:00 Tuesday |
970.55 966.1 |
970.55 | 961.15 | 75382 |
| 2413 | -1.5 -0.15 % |
18-03-2024 15:15:00 Monday |
972.95 971.45 |
973.2 | 970.05 | 40147 |
| 2414 | 8.9 0.92 % |
18-03-2024 14:15:00 Monday |
964.05 972.95 |
974.4 | 961.5 | 470995 |
| 2415 | 2.05 0.21 % |
18-03-2024 13:15:00 Monday |
962 964.05 |
965.5 | 960 | 45842 |
| 2416 | -1.4 -0.15 % |
18-03-2024 12:15:00 Monday |
963 961.6 |
964.7 | 959.15 | 52219 |
| 2417 | 7.85 0.82 % |
18-03-2024 11:15:00 Monday |
955 962.85 |
965.9 | 954.15 | 93707 |
| 2418 | 1.2 0.13 % |
18-03-2024 10:15:00 Monday |
953.85 955.05 |
963.4 | 953.6 | 94848 |
| 2419 | 7.3 0.77 % |
18-03-2024 09:15:00 Monday |
946 953.3 |
958.6 | 936.85 | 252523 |
| 2420 | 0.15 0.02 % |
15-03-2024 15:15:00 Friday |
944.05 944.2 |
945.7 | 941.15 | 77521 |
| 2421 | -11.55 -1.21 % |
15-03-2024 14:15:00 Friday |
955.6 944.05 |
960.1 | 942.25 | 228837 |
| 2422 | 3.65 0.38 % |
15-03-2024 13:15:00 Friday |
951.35 955 |
959.95 | 950 | 108194 |
| 2423 | 6 0.63 % |
15-03-2024 12:15:00 Friday |
945.35 951.35 |
952.8 | 943 | 80987 |
| 2424 | 0.55 0.06 % |
15-03-2024 11:15:00 Friday |
944.7 945.25 |
948.95 | 940.1 | 110123 |
| 2425 | -9.25 -0.97 % |
15-03-2024 10:15:00 Friday |
953.95 944.7 |
957.65 | 940.1 | 228008 |
| 2426 | -15.7 -1.62 % |
15-03-2024 09:15:00 Friday |
969.65 953.95 |
979.7 | 952.05 | 291624 |
| 2427 | 0.05 0.01 % |
14-03-2024 15:15:00 Thursday |
968.45 968.5 |
968.9 | 966.55 | 30803 |
| 2428 | 3.25 0.34 % |
14-03-2024 14:15:00 Thursday |
964.9 968.15 |
968.55 | 963.55 | 39136 |
| 2429 | -3.8 -0.39 % |
14-03-2024 13:15:00 Thursday |
968 964.2 |
970 | 963 | 35415 |
| 2430 | -7 -0.72 % |
14-03-2024 12:15:00 Thursday |
974.95 967.95 |
977.9 | 964.75 | 51702 |
| 2431 | 4.65 0.48 % |
14-03-2024 11:15:00 Thursday |
970.4 975.05 |
978.2 | 964.2 | 92859 |
| 2432 | 10.1 1.05 % |
14-03-2024 10:15:00 Thursday |
960.3 970.4 |
972 | 956.75 | 86781 |
| 2433 | -8.65 -0.89 % |
14-03-2024 09:15:00 Thursday |
968.95 960.3 |
982 | 955.9 | 273849 |
| 2434 | 1.3 0.13 % |
13-03-2024 15:15:00 Wednesday |
972.1 973.4 |
973.85 | 967.6 | 99658 |
| 2435 | -10.1 -1.03 % |
13-03-2024 14:15:00 Wednesday |
982.3 972.2 |
982.95 | 964 | 467422 |
| 2436 | -13.75 -1.38 % |
13-03-2024 13:15:00 Wednesday |
996 982.25 |
996.65 | 982.15 | 167127 |
| 2437 | 8.1 0.82 % |
13-03-2024 12:15:00 Wednesday |
987.9 996 |
997 | 985 | 170711 |
| 2438 | -12.65 -1.27 % |
13-03-2024 11:15:00 Wednesday |
999.85 987.2 |
1001.65 | 986.65 | 219051 |
| 2439 | -5.6 -0.56 % |
13-03-2024 10:15:00 Wednesday |
1004.85 999.25 |
1007.55 | 996.65 | 186067 |
| 2440 | -13.45 -1.32 % |
13-03-2024 09:15:00 Wednesday |
1017.75 1004.3 |
1021.45 | 990.65 | 552404 |
| 2441 | 2.35 0.23 % |
12-03-2024 15:15:00 Tuesday |
1016.2 1018.55 |
1020 | 1015.45 | 42055 |
| 2442 | -1.6 -0.16 % |
12-03-2024 14:15:00 Tuesday |
1017.15 1015.55 |
1019.35 | 1014 | 55189 |
| 2443 | -0.8 -0.08 % |
12-03-2024 13:15:00 Tuesday |
1017.45 1016.65 |
1021 | 1016.5 | 38081 |
| 2444 | 2.75 0.27 % |
12-03-2024 12:15:00 Tuesday |
1014.7 1017.45 |
1020.9 | 1013.65 | 60286 |
| 2445 | -4.75 -0.47 % |
12-03-2024 11:15:00 Tuesday |
1019.5 1014.75 |
1021.85 | 1011.2 | 100805 |
| 2446 | -12 -1.16 % |
12-03-2024 10:15:00 Tuesday |
1031.9 1019.9 |
1032.95 | 1015.05 | 130341 |
| 2447 | 4.35 0.42 % |
12-03-2024 09:15:00 Tuesday |
1028 1032.35 |
1037 | 1025 | 200101 |