| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-08-2025 11:15:00 |
8543.55 8478.05 |
8545.4 8478.05 |
392.95 (4.63%) |
Pass
Back Test
|
|
|
23-06-2025 09:15:00 |
8252.05 8265.15 |
8332.5 8252.05 |
-0.15 (0%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 104.9 1.24 % |
18-08-2025 12:15:00 |
8478.05 8582.95 |
8583.2 8478.05 |
| -32.2 -0.38 % |
18-08-2025 13:15:00 |
8583.95 8551.75 |
8585.9 8550 |
| 0 0 % |
18-08-2025 14:15:00 |
8548.5 8548.5 |
8548.5 8548.5 |
| -2 -0.02 % |
18-08-2025 15:15:00 |
8587.15 8585.15 |
8587.15 8582 |
| 172 2 % |
19-08-2025 09:15:00 |
8610 8782 |
8828.95 8587.45 |
| -45.95 -0.52 % |
19-08-2025 10:15:00 |
8785.95 8740 |
8795 8717.8 |
| 34.25 0.39 % |
19-08-2025 11:15:00 |
8734.75 8769 |
8773.2 8685.1 |
| 41.75 0.48 % |
19-08-2025 12:15:00 |
8767.25 8809 |
8809 8759.2 |
| 35.9 0.41 % |
19-08-2025 13:15:00 |
8810 8845.9 |
8850 8799.85 |
| -60.1 -0.68 % |
19-08-2025 14:15:00 |
8846 8785.9 |
8855 8781 |
| 1.5 0.02 % |
19-08-2025 15:15:00 |
8784.5 8786 |
8786 8778.5 |
| 31 0.35 % |
20-08-2025 09:15:00 |
8800 8831 |
8850 8765 |
| -0.95 -0.01 % |
20-08-2025 10:15:00 |
8830.95 8830 |
8840.3 8809.75 |
| 28.15 0.32 % |
20-08-2025 11:15:00 |
8828.3 8856.45 |
8871 8827 |
| -3.95 -0.04 % |
20-08-2025 12:15:00 |
8851.45 8847.5 |
8851.45 8847.5 |
| -15.35 -0.17 % |
20-08-2025 13:15:00 |
8838.35 8823 |
8847.05 8814.35 |
| 1.45 0.02 % |
20-08-2025 14:15:00 |
8828.75 8830.2 |
8833.5 8815 |
| -17.15 -0.19 % |
20-08-2025 15:15:00 |
8837.15 8820 |
8837.15 8820 |
| -60.8 -0.69 % |
21-08-2025 09:15:00 |
8848.95 8788.15 |
8850.35 8732.05 |
| -20.5 -0.23 % |
21-08-2025 10:15:00 |
8795 8774.5 |
8807.9 8774.5 |
| -62.1 -0.71 % |
21-08-2025 11:15:00 |
8778 8715.9 |
8798.25 8715.9 |
| -64.2 -0.74 % |
21-08-2025 12:15:00 |
8715 8650.8 |
8738.65 8631.2 |
| 1.4 0.02 % |
21-08-2025 13:15:00 |
8649 8650.4 |
8650.4 8649 |
| 0 0 % |
21-08-2025 14:15:00 |
8722.95 8722.95 |
8722.95 8722.95 |
| -1.95 -0.02 % |
21-08-2025 15:15:00 |
8678 8676.05 |
8678 8667.45 |
| -90.35 -1.04 % |
22-08-2025 09:15:00 |
8684.5 8594.15 |
8688.7 8587 |
| 17.15 0.2 % |
22-08-2025 10:15:00 |
8588 8605.15 |
8618.25 8582.5 |
| 63.1 0.73 % |
22-08-2025 11:15:00 |
8612.95 8676.05 |
8689 8605.2 |
| 4.45 0.05 % |
22-08-2025 12:15:00 |
8676.05 8680.5 |
8680.5 8676.05 |
| 8.05 0.09 % |
22-08-2025 13:15:00 |
8694.95 8703 |
8712.2 8688.45 |
| -0.5 -0.01 % |
22-08-2025 14:15:00 |
8703.2 8702.7 |
8703.2 8702.7 |
| 0 0 % |
22-08-2025 15:15:00 |
8686.35 8686.35 |
8686.35 8686.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -551.1 | Min | 7088.25 7237.95 |
7283.15 | 7088.25 | 1 | |
| 542.85 | Max | 12724.05 12718.6 |
12772.15 | 12687.55 | 84929 | |
| -1.06 | Avergae | 9100.89 9099.83 |
9132.87 | 9067.41 | 1848.78 | |
| 1 | 0 0 % |
22-08-2025 15:15:00 Friday |
8686.35 8686.35 |
8686.35 | 8686.35 | 4 |
| 2 | -0.5 -0.01 % |
22-08-2025 14:15:00 Friday |
8703.2 8702.7 |
8703.2 | 8702.7 | 21 |
| 3 | 8.05 0.09 % |
22-08-2025 13:15:00 Friday |
8694.95 8703 |
8712.2 | 8688.45 | 1176 |
| 4 | 4.45 0.05 % |
22-08-2025 12:15:00 Friday |
8676.05 8680.5 |
8680.5 | 8676.05 | 200 |
| 5 | 63.1 0.73 % |
22-08-2025 11:15:00 Friday |
8612.95 8676.05 |
8689 | 8605.2 | 1103 |
| 6 | 17.15 0.2 % |
22-08-2025 10:15:00 Friday |
8588 8605.15 |
8618.25 | 8582.5 | 1500 |
| 7 | -90.35 -1.04 % |
22-08-2025 09:15:00 Friday |
8684.5 8594.15 |
8688.7 | 8587 | 3165 |
| 8 | -1.95 -0.02 % |
21-08-2025 15:15:00 Thursday |
8678 8676.05 |
8678 | 8667.45 | 86 |
| 9 | 0 0 % |
21-08-2025 14:15:00 Thursday |
8722.95 8722.95 |
8722.95 | 8722.95 | 5 |
| 10 | 1.4 0.02 % |
21-08-2025 13:15:00 Thursday |
8649 8650.4 |
8650.4 | 8649 | 7 |
| 11 | -64.2 -0.74 % |
21-08-2025 12:15:00 Thursday |
8715 8650.8 |
8738.65 | 8631.2 | 4536 |
| 12 | -62.1 -0.71 % |
21-08-2025 11:15:00 Thursday |
8778 8715.9 |
8798.25 | 8715.9 | 977 |
| 13 | -20.5 -0.23 % |
21-08-2025 10:15:00 Thursday |
8795 8774.5 |
8807.9 | 8774.5 | 1937 |
| 14 | -60.8 -0.69 % |
21-08-2025 09:15:00 Thursday |
8848.95 8788.15 |
8850.35 | 8732.05 | 3900 |
| 15 | -17.15 -0.19 % |
20-08-2025 15:15:00 Wednesday |
8837.15 8820 |
8837.15 | 8820 | 386 |
| 16 | 1.45 0.02 % |
20-08-2025 14:15:00 Wednesday |
8828.75 8830.2 |
8833.5 | 8815 | 770 |
| 17 | -15.35 -0.17 % |
20-08-2025 13:15:00 Wednesday |
8838.35 8823 |
8847.05 | 8814.35 | 508 |
| 18 | -3.95 -0.04 % |
20-08-2025 12:15:00 Wednesday |
8851.45 8847.5 |
8851.45 | 8847.5 | 15 |
| 19 | 28.15 0.32 % |
20-08-2025 11:15:00 Wednesday |
8828.3 8856.45 |
8871 | 8827 | 3622 |
| 20 | -0.95 -0.01 % |
20-08-2025 10:15:00 Wednesday |
8830.95 8830 |
8840.3 | 8809.75 | 917 |
| 21 | 31 0.35 % |
20-08-2025 09:15:00 Wednesday |
8800 8831 |
8850 | 8765 | 3901 |
| 22 | 1.5 0.02 % |
19-08-2025 15:15:00 Tuesday |
8784.5 8786 |
8786 | 8778.5 | 78 |
| 23 | -60.1 -0.68 % |
19-08-2025 14:15:00 Tuesday |
8846 8785.9 |
8855 | 8781 | 3744 |
| 24 | 35.9 0.41 % |
19-08-2025 13:15:00 Tuesday |
8810 8845.9 |
8850 | 8799.85 | 5487 |
| 25 | 41.75 0.48 % |
19-08-2025 12:15:00 Tuesday |
8767.25 8809 |
8809 | 8759.2 | 3395 |
| 26 | 34.25 0.39 % |
19-08-2025 11:15:00 Tuesday |
8734.75 8769 |
8773.2 | 8685.1 | 4009 |
| 27 | -45.95 -0.52 % |
19-08-2025 10:15:00 Tuesday |
8785.95 8740 |
8795 | 8717.8 | 2287 |
| 28 | 172 2 % |
19-08-2025 09:15:00 Tuesday |
8610 8782 |
8828.95 | 8587.45 | 7438 |
| 29 | -2 -0.02 % |
18-08-2025 15:15:00 Monday |
8587.15 8585.15 |
8587.15 | 8582 | 71 |
| 30 | 0 0 % |
18-08-2025 14:15:00 Monday |
8548.5 8548.5 |
8548.5 | 8548.5 | 6 |
| 31 | -32.2 -0.38 % |
18-08-2025 13:15:00 Monday |
8583.95 8551.75 |
8585.9 | 8550 | 747 |
| 32 | 104.9 1.24 % |
18-08-2025 12:15:00 Monday |
8478.05 8582.95 |
8583.2 | 8478.05 | 1674 |
| 33 | -65.5 -0.77 % |
18-08-2025 11:15:00 Monday |
8543.55 8478.05 |
8545.4 | 8478.05 | 1739 |
| 34 | 2.75 0.03 % |
18-08-2025 10:15:00 Monday |
8576.6 8579.35 |
8580 | 8576.6 | 16 |
| 35 | 234.4 2.81 % |
18-08-2025 09:15:00 Monday |
8340 8574.4 |
8635.25 | 8340 | 12297 |
| 36 | 0 0 % |
14-08-2025 15:15:00 Thursday |
8211 8211 |
8211 | 8211 | 3 |
| 37 | -12.4 -0.15 % |
14-08-2025 14:15:00 Thursday |
8230.3 8217.9 |
8241 | 8215 | 755 |
| 38 | -4.7 -0.06 % |
14-08-2025 13:15:00 Thursday |
8235 8230.3 |
8241.25 | 8211.05 | 233 |
| 39 | 7.6 0.09 % |
14-08-2025 12:15:00 Thursday |
8221.55 8229.15 |
8246.7 | 8210 | 949 |
| 40 | -0.2 0 % |
14-08-2025 11:15:00 Thursday |
8215.2 8215 |
8215.2 | 8215 | 3 |
| 41 | -0.65 -0.01 % |
14-08-2025 10:15:00 Thursday |
8215.95 8215.3 |
8227.95 | 8205 | 256 |
| 42 | -62 -0.75 % |
14-08-2025 09:15:00 Thursday |
8289.95 8227.95 |
8289.95 | 8214 | 1020 |
| 43 | -7.7 -0.09 % |
13-08-2025 15:15:00 Wednesday |
8259.45 8251.75 |
8259.45 | 8251.75 | 3 |
| 44 | 2.9 0.04 % |
13-08-2025 14:15:00 Wednesday |
8271.4 8274.3 |
8274.3 | 8271.4 | 2 |
| 45 | 1.35 0.02 % |
13-08-2025 13:15:00 Wednesday |
8262.05 8263.4 |
8263.4 | 8262.05 | 2 |
| 46 | 0.1 0 % |
13-08-2025 12:15:00 Wednesday |
8252.1 8252.2 |
8252.2 | 8252.1 | 2 |
| 47 | -37.25 -0.45 % |
13-08-2025 11:15:00 Wednesday |
8292.55 8255.3 |
8307.75 | 8230 | 3674 |
| 48 | 1.1 0.01 % |
13-08-2025 10:15:00 Wednesday |
8244.1 8245.2 |
8245.2 | 8244.1 | 8 |
| 49 | 47.8 0.58 % |
13-08-2025 09:15:00 Wednesday |
8196.35 8244.15 |
8262.75 | 8195.7 | 713 |
| 50 | 1 0.01 % |
12-08-2025 15:15:00 Tuesday |
8194 8195 |
8195 | 8193 | 4 |
| 51 | -38.2 -0.46 % |
12-08-2025 14:15:00 Tuesday |
8238 8199.8 |
8238 | 8191.1 | 521 |
| 52 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
8261 8261 |
8261 | 8261 | 8 |
| 53 | 0.3 0 % |
12-08-2025 12:15:00 Tuesday |
8261.3 8261.6 |
8267.65 | 8249.15 | 96 |
| 54 | -15.3 -0.19 % |
12-08-2025 11:15:00 Tuesday |
8264.3 8249 |
8267.1 | 8249 | 168 |
| 55 | -44.55 -0.54 % |
12-08-2025 10:15:00 Tuesday |
8300 8255.45 |
8308 | 8251.85 | 1529 |
| 56 | -5.1 -0.06 % |
12-08-2025 09:15:00 Tuesday |
8299.8 8294.7 |
8320 | 8272.05 | 2378 |
| 57 | -0.45 -0.01 % |
11-08-2025 15:15:00 Monday |
8270.45 8270 |
8270.45 | 8270 | 3 |
| 58 | 0 0 % |
11-08-2025 14:15:00 Monday |
8255.55 8255.55 |
8255.55 | 8255.55 | 10 |
| 59 | 59.3 0.72 % |
11-08-2025 13:15:00 Monday |
8195.9 8255.2 |
8255.2 | 8195.9 | 242 |
| 60 | 0 0 % |
11-08-2025 12:15:00 Monday |
8172 8172 |
8172 | 8172 | 1 |
| 61 | 0 0 % |
11-08-2025 11:15:00 Monday |
8146 8146 |
8146 | 8146 | 4 |
| 62 | 0 0 % |
11-08-2025 10:15:00 Monday |
8189.4 8189.4 |
8189.4 | 8189.4 | 5 |
| 63 | -84.45 -1.02 % |
11-08-2025 09:15:00 Monday |
8254.45 8170 |
8270 | 8160 | 591 |
| 64 | 5.1 0.06 % |
08-08-2025 15:15:00 Friday |
8221.5 8226.6 |
8226.6 | 8221.5 | 50 |
| 65 | 0 0 % |
08-08-2025 14:15:00 Friday |
8204 8204 |
8204 | 8204 | 20 |
| 66 | -6.65 -0.08 % |
08-08-2025 13:15:00 Friday |
8243.85 8237.2 |
8243.85 | 8235.55 | 6 |
| 67 | 0 0 % |
08-08-2025 12:15:00 Friday |
8220 8220 |
8220 | 8220 | 189 |
| 68 | -20.7 -0.25 % |
08-08-2025 11:15:00 Friday |
8243.15 8222.45 |
8252.25 | 8209.1 | 1532 |
| 69 | -5.35 -0.07 % |
08-08-2025 10:15:00 Friday |
8224 8218.65 |
8226.75 | 8218.65 | 25 |
| 70 | -7.5 -0.09 % |
08-08-2025 09:15:00 Friday |
8228.2 8220.7 |
8261.05 | 8185.9 | 2200 |
| 71 | -7.55 -0.09 % |
07-08-2025 15:15:00 Thursday |
8228 8220.45 |
8228 | 8220.45 | 11 |
| 72 | 3.35 0.04 % |
07-08-2025 14:15:00 Thursday |
8180 8183.35 |
8183.35 | 8180 | 31 |
| 73 | 3.15 0.04 % |
07-08-2025 13:15:00 Thursday |
8136.85 8140 |
8140 | 8136.85 | 3 |
| 74 | 7.55 0.09 % |
07-08-2025 12:15:00 Thursday |
8125.05 8132.6 |
8132.6 | 8125.05 | 20 |
| 75 | 8.7 0.11 % |
07-08-2025 11:15:00 Thursday |
8044.05 8052.75 |
8052.75 | 8044.05 | 2 |
| 76 | -83.05 -1.02 % |
07-08-2025 10:15:00 Thursday |
8131.15 8048.1 |
8131.15 | 8023.05 | 849 |
| 77 | 21.5 0.27 % |
07-08-2025 09:15:00 Thursday |
8100 8121.5 |
8225 | 7879.45 | 5442 |
| 78 | -0.3 0 % |
06-08-2025 15:15:00 Wednesday |
8175.8 8175.5 |
8175.8 | 8175 | 21 |
| 79 | -9.15 -0.11 % |
06-08-2025 14:15:00 Wednesday |
8194.65 8185.5 |
8198.5 | 8161.2 | 673 |
| 80 | 0 0 % |
06-08-2025 13:15:00 Wednesday |
8242.95 8242.95 |
8242.95 | 8242.95 | 15 |
| 81 | 0 0 % |
06-08-2025 12:15:00 Wednesday |
8242.55 8242.55 |
8242.55 | 8242.55 | 1 |
| 82 | 2.85 0.03 % |
06-08-2025 11:15:00 Wednesday |
8239.95 8242.8 |
8262 | 8232.6 | 1196 |
| 83 | 0 0 % |
06-08-2025 10:15:00 Wednesday |
8223.25 8223.25 |
8223.25 | 8223.25 | 11 |
| 84 | -23 -0.28 % |
06-08-2025 09:15:00 Wednesday |
8250 8227 |
8255 | 8195 | 1004 |
| 85 | 1.85 0.02 % |
05-08-2025 15:15:00 Tuesday |
8233 8234.85 |
8234.85 | 8233 | 5 |
| 86 | 45.9 0.56 % |
05-08-2025 14:15:00 Tuesday |
8187.1 8233 |
8239.75 | 8187.1 | 839 |
| 87 | 5 0.06 % |
05-08-2025 13:15:00 Tuesday |
8183 8188 |
8188.2 | 8165 | 425 |
| 88 | 0 0 % |
05-08-2025 12:15:00 Tuesday |
8193.35 8193.35 |
8193.35 | 8193.35 | 1 |
| 89 | -9.75 -0.12 % |
05-08-2025 11:15:00 Tuesday |
8183.95 8174.2 |
8183.95 | 8174.2 | 30 |
| 90 | 0 0 % |
05-08-2025 10:15:00 Tuesday |
8158.95 8158.95 |
8158.95 | 8158.95 | 8 |
| 91 | 21.25 0.26 % |
05-08-2025 09:15:00 Tuesday |
8137.65 8158.9 |
8205.15 | 8130 | 551 |
| 92 | 3.5 0.04 % |
04-08-2025 15:15:00 Monday |
8191.45 8194.95 |
8194.95 | 8191.45 | 28 |
| 93 | 0 0 % |
04-08-2025 14:15:00 Monday |
8187.35 8187.35 |
8187.35 | 8187.35 | 4 |
| 94 | 3 0.04 % |
04-08-2025 13:15:00 Monday |
8183.2 8186.2 |
8196.05 | 8171.5 | 961 |
| 95 | 27.4 0.34 % |
04-08-2025 12:15:00 Monday |
8150 8177.4 |
8190 | 8145.5 | 903 |
| 96 | 6 0.07 % |
04-08-2025 11:15:00 Monday |
8164 8170 |
8170 | 8164 | 36 |
| 97 | 49.85 0.61 % |
04-08-2025 10:15:00 Monday |
8114.1 8163.95 |
8163.95 | 8087.95 | 182 |
| 98 | 59.05 0.73 % |
04-08-2025 09:15:00 Monday |
8064.95 8124 |
8192.45 | 8064.85 | 1855 |
| 99 | 0 0 % |
01-08-2025 15:15:00 Friday |
8036.65 8036.65 |
8036.65 | 8036.65 | 1 |
| 100 | -37.25 -0.46 % |
01-08-2025 14:15:00 Friday |
8069.5 8032.25 |
8070 | 8032.05 | 263 |
| 101 | 46.45 0.58 % |
01-08-2025 13:15:00 Friday |
8030.3 8076.75 |
8086 | 8017.85 | 444 |
| 102 | 9.05 0.11 % |
01-08-2025 12:15:00 Friday |
8029.6 8038.65 |
8049.95 | 8012 | 323 |
| 103 | 0 0 % |
01-08-2025 11:15:00 Friday |
8030 8030 |
8030 | 8030 | 25 |
| 104 | 0.35 0 % |
01-08-2025 10:15:00 Friday |
8019.45 8019.8 |
8026.95 | 8019.45 | 18 |
| 105 | 23 0.29 % |
01-08-2025 09:15:00 Friday |
8007 8030 |
8090 | 7957.95 | 2265 |
| 106 | 0.8 0.01 % |
31-07-2025 15:15:00 Thursday |
8011.9 8012.7 |
8012.7 | 8011.9 | 5 |
| 107 | 0 0 % |
31-07-2025 14:15:00 Thursday |
8067.7 8067.7 |
8067.7 | 8067.7 | 1 |
| 108 | -0.7 -0.01 % |
31-07-2025 13:15:00 Thursday |
8042.7 8042 |
8045.85 | 8042 | 8 |
| 109 | 0 0 % |
31-07-2025 12:15:00 Thursday |
8027.25 8027.25 |
8027.25 | 8027.25 | 1 |
| 110 | 0.6 0.01 % |
31-07-2025 11:15:00 Thursday |
8048.4 8049 |
8049 | 8048.4 | 2 |
| 111 | -3 -0.04 % |
31-07-2025 10:15:00 Thursday |
7958 7955 |
7958 | 7955 | 20 |
| 112 | 74.6 0.95 % |
31-07-2025 09:15:00 Thursday |
7882.8 7957.4 |
7992.45 | 7882.8 | 3513 |
| 113 | 5.95 0.07 % |
30-07-2025 15:15:00 Wednesday |
8041.5 8047.45 |
8047.45 | 8041.5 | 18 |
| 114 | -3.8 -0.05 % |
30-07-2025 14:15:00 Wednesday |
8034 8030.2 |
8034 | 8030.2 | 31 |
| 115 | 0 0 % |
30-07-2025 13:15:00 Wednesday |
8058 8058 |
8058 | 8056.05 | 4 |
| 116 | -33.9 -0.42 % |
30-07-2025 12:15:00 Wednesday |
8091.9 8058 |
8098.75 | 8054.85 | 734 |
| 117 | -4.35 -0.05 % |
30-07-2025 11:15:00 Wednesday |
8109 8104.65 |
8109 | 8104.65 | 8 |
| 118 | -6.05 -0.07 % |
30-07-2025 10:15:00 Wednesday |
8112.05 8106 |
8119 | 8075 | 2744 |
| 119 | 9.5 0.12 % |
30-07-2025 09:15:00 Wednesday |
8100 8109.5 |
8130 | 8067.9 | 1792 |
| 120 | 9.2 0.11 % |
29-07-2025 15:15:00 Tuesday |
8126.8 8136 |
8136 | 8126.8 | 426 |
| 121 | -6.95 -0.09 % |
29-07-2025 14:15:00 Tuesday |
8127 8120.05 |
8139 | 8110 | 3178 |
| 122 | 0 0 % |
29-07-2025 13:15:00 Tuesday |
8127.5 8127.5 |
8127.5 | 8127.5 | 3 |
| 123 | 0 0 % |
29-07-2025 12:15:00 Tuesday |
8105 8105 |
8105 | 8105 | 75 |
| 124 | 4.05 0.05 % |
29-07-2025 11:15:00 Tuesday |
8101.95 8106 |
8108.95 | 8087.05 | 1084 |
| 125 | 0 0 % |
29-07-2025 10:15:00 Tuesday |
8094.3 8094.3 |
8094.3 | 8094.3 | 2 |
| 126 | 9.55 0.12 % |
29-07-2025 09:15:00 Tuesday |
8087 8096.55 |
8134.85 | 8075 | 1267 |
| 127 | 0 0 % |
28-07-2025 15:15:00 Monday |
8096.3 8096.3 |
8096.3 | 8096.3 | 36 |
| 128 | 0 0 % |
28-07-2025 14:15:00 Monday |
8090.95 8090.95 |
8090.95 | 8090.95 | 1 |
| 129 | -19.15 -0.24 % |
28-07-2025 13:15:00 Monday |
8106.5 8087.35 |
8106.5 | 8082 | 312 |
| 130 | -38.75 -0.48 % |
28-07-2025 12:15:00 Monday |
8128.75 8090 |
8129.1 | 8080 | 456 |
| 131 | -11.55 -0.14 % |
28-07-2025 11:15:00 Monday |
8133.85 8122.3 |
8140.7 | 8115.7 | 225 |
| 132 | -7.5 -0.09 % |
28-07-2025 10:15:00 Monday |
8135 8127.5 |
8154.2 | 8110 | 681 |
| 133 | 8.2 0.1 % |
28-07-2025 09:15:00 Monday |
8123.95 8132.15 |
8157.5 | 8100 | 1546 |
| 134 | -4.85 -0.06 % |
25-07-2025 15:15:00 Friday |
8077.3 8072.45 |
8080.25 | 8072.45 | 88 |
| 135 | 2.55 0.03 % |
25-07-2025 14:15:00 Friday |
8070 8072.55 |
8072.55 | 8069.05 | 10 |
| 136 | -22.5 -0.28 % |
25-07-2025 13:15:00 Friday |
8092.5 8070 |
8106.2 | 8070 | 1218 |
| 137 | 0 0 % |
25-07-2025 12:15:00 Friday |
8097 8097 |
8097 | 8097 | 1 |
| 138 | 11.7 0.14 % |
25-07-2025 11:15:00 Friday |
8088 8099.7 |
8114 | 8085.2 | 1474 |
| 139 | 30 0.37 % |
25-07-2025 10:15:00 Friday |
8061 8091 |
8098 | 8050 | 2172 |
| 140 | -214.55 -2.59 % |
25-07-2025 09:15:00 Friday |
8280 8065.45 |
8286.05 | 8065.45 | 4458 |
| 141 | -9.6 -0.12 % |
24-07-2025 15:15:00 Thursday |
8289.6 8280 |
8301.6 | 8279.8 | 547 |
| 142 | -19.55 -0.24 % |
24-07-2025 14:15:00 Thursday |
8311.5 8291.95 |
8322.95 | 8279 | 613 |
| 143 | -42 -0.5 % |
24-07-2025 13:15:00 Thursday |
8356.8 8314.8 |
8357.95 | 8306.05 | 347 |
| 144 | -16.35 -0.2 % |
24-07-2025 12:15:00 Thursday |
8364.85 8348.5 |
8376 | 8348.5 | 5249 |
| 145 | -1.1 -0.01 % |
24-07-2025 11:15:00 Thursday |
8352.1 8351 |
8388 | 8340.75 | 17804 |
| 146 | -22.85 -0.27 % |
24-07-2025 10:15:00 Thursday |
8378.35 8355.5 |
8392.2 | 8340.1 | 160 |
| 147 | -19.05 -0.23 % |
24-07-2025 09:15:00 Thursday |
8397.05 8378 |
8430 | 8360.6 | 1291 |
| 148 | -5 -0.06 % |
23-07-2025 15:15:00 Wednesday |
8392 8387 |
8403.35 | 8386.95 | 235 |
| 149 | 0.75 0.01 % |
23-07-2025 14:15:00 Wednesday |
8397.25 8398 |
8403 | 8392.45 | 267 |
| 150 | 9.35 0.11 % |
23-07-2025 13:15:00 Wednesday |
8387.15 8396.5 |
8397.95 | 8371.6 | 441 |
| 151 | -11.3 -0.13 % |
23-07-2025 12:15:00 Wednesday |
8399 8387.7 |
8404.45 | 8385 | 151 |
| 152 | 7.25 0.09 % |
23-07-2025 11:15:00 Wednesday |
8381.7 8388.95 |
8397.5 | 8375 | 393 |
| 153 | 5 0.06 % |
23-07-2025 10:15:00 Wednesday |
8382.95 8387.95 |
8391 | 8369 | 461 |
| 154 | 76.95 0.93 % |
23-07-2025 09:15:00 Wednesday |
8300.6 8377.55 |
8400 | 8293 | 989 |
| 155 | -2.9 -0.03 % |
22-07-2025 15:15:00 Tuesday |
8302.9 8300 |
8303 | 8300 | 28 |
| 156 | 0 0 % |
22-07-2025 14:15:00 Tuesday |
8317 8317 |
8317 | 8317 | 327 |
| 157 | -2.65 -0.03 % |
22-07-2025 13:15:00 Tuesday |
8319.65 8317 |
8339 | 8312.55 | 649 |
| 158 | 18.5 0.22 % |
22-07-2025 12:15:00 Tuesday |
8305.75 8324.25 |
8340 | 8299.95 | 476 |
| 159 | -19.1 -0.23 % |
22-07-2025 11:15:00 Tuesday |
8319.05 8299.95 |
8333.1 | 8283.2 | 1370 |
| 160 | -91.7 -1.09 % |
22-07-2025 10:15:00 Tuesday |
8421.6 8329.9 |
8421.6 | 8311.5 | 1178 |
| 161 | -47.3 -0.56 % |
22-07-2025 09:15:00 Tuesday |
8469.95 8422.65 |
8469.95 | 8407.55 | 2231 |
| 162 | -7.2 -0.09 % |
21-07-2025 15:15:00 Monday |
8447.7 8440.5 |
8447.75 | 8440.5 | 21 |
| 163 | 20.6 0.24 % |
21-07-2025 14:15:00 Monday |
8429.25 8449.85 |
8449.95 | 8401.7 | 869 |
| 164 | -17.35 -0.21 % |
21-07-2025 13:15:00 Monday |
8418.85 8401.5 |
8440.05 | 8401.5 | 7526 |
| 165 | 9.75 0.12 % |
21-07-2025 12:15:00 Monday |
8415 8424.75 |
8435.75 | 8403 | 317 |
| 166 | 23 0.27 % |
21-07-2025 11:15:00 Monday |
8390 8413 |
8413 | 8380 | 239 |
| 167 | -25.2 -0.3 % |
21-07-2025 10:15:00 Monday |
8425 8399.8 |
8427.5 | 8391.85 | 475 |
| 168 | 79.1 0.95 % |
21-07-2025 09:15:00 Monday |
8342 8421.1 |
8429.1 | 8314.25 | 1765 |
| 169 | 7 0.08 % |
18-07-2025 15:15:00 Friday |
8348.8 8355.8 |
8355.8 | 8346.85 | 32 |
| 170 | 12.5 0.15 % |
18-07-2025 14:15:00 Friday |
8340 8352.5 |
8357.15 | 8335.4 | 329 |
| 171 | 6.45 0.08 % |
18-07-2025 13:15:00 Friday |
8337 8343.45 |
8352 | 8336 | 242 |
| 172 | -3.4 -0.04 % |
18-07-2025 12:15:00 Friday |
8339.4 8336 |
8346.55 | 8329.5 | 106 |
| 173 | -7.2 -0.09 % |
18-07-2025 11:15:00 Friday |
8343.45 8336.25 |
8351.95 | 8334.3 | 196 |
| 174 | 0 0 % |
18-07-2025 10:15:00 Friday |
8335.95 8335.95 |
8335.95 | 8335.95 | 8 |
| 175 | 4.45 0.05 % |
18-07-2025 09:15:00 Friday |
8322.15 8326.6 |
8360 | 8320.95 | 1258 |
| 176 | 0 0 % |
17-07-2025 15:15:00 Thursday |
8330 8330 |
8330 | 8330 | 1 |
| 177 | 6.6 0.08 % |
17-07-2025 14:15:00 Thursday |
8323.4 8330 |
8346.8 | 8322 | 867 |
| 178 | -11.5 -0.14 % |
17-07-2025 13:15:00 Thursday |
8329.45 8317.95 |
8337 | 8305 | 140 |
| 179 | -1.45 -0.02 % |
17-07-2025 12:15:00 Thursday |
8338.45 8337 |
8343.75 | 8330.15 | 48 |
| 180 | 57.5 0.69 % |
17-07-2025 11:15:00 Thursday |
8288 8345.5 |
8355.85 | 8288 | 462 |
| 181 | -2.8 -0.03 % |
17-07-2025 10:15:00 Thursday |
8304.1 8301.3 |
8304.55 | 8269.2 | 201 |
| 182 | 27.45 0.33 % |
17-07-2025 09:15:00 Thursday |
8275 8302.45 |
8343.5 | 8274.95 | 720 |
| 183 | 6.35 0.08 % |
16-07-2025 15:15:00 Wednesday |
8303 8309.35 |
8311.35 | 8299.7 | 181 |
| 184 | -24.7 -0.3 % |
16-07-2025 14:15:00 Wednesday |
8327.7 8303 |
8331.75 | 8302.8 | 346 |
| 185 | 35.8 0.43 % |
16-07-2025 13:15:00 Wednesday |
8291.9 8327.7 |
8343.5 | 8290.35 | 1029 |
| 186 | 11.85 0.14 % |
16-07-2025 12:15:00 Wednesday |
8280.05 8291.9 |
8293.2 | 8266.5 | 174 |
| 187 | -1 -0.01 % |
16-07-2025 11:15:00 Wednesday |
8265 8264 |
8265 | 8264 | 7 |
| 188 | 59 0.72 % |
16-07-2025 10:15:00 Wednesday |
8206 8265 |
8265 | 8206 | 572 |
| 189 | -96 -1.16 % |
16-07-2025 09:15:00 Wednesday |
8306 8210 |
8306 | 8185 | 1098 |
| 190 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
8310.35 8310.35 |
8310.35 | 8310.35 | 2 |
| 191 | 62.55 0.76 % |
15-07-2025 14:15:00 Tuesday |
8248 8310.55 |
8315 | 8238.6 | 597 |
| 192 | -24 -0.29 % |
15-07-2025 13:15:00 Tuesday |
8272 8248 |
8275.45 | 8240 | 247 |
| 193 | 22.45 0.27 % |
15-07-2025 12:15:00 Tuesday |
8247.55 8270 |
8271 | 8234.05 | 313 |
| 194 | 13.05 0.16 % |
15-07-2025 11:15:00 Tuesday |
8228.45 8241.5 |
8275 | 8215 | 1455 |
| 195 | 84.1 1.03 % |
15-07-2025 10:15:00 Tuesday |
8145.9 8230 |
8230 | 8130.7 | 1211 |
| 196 | 12.85 0.16 % |
15-07-2025 09:15:00 Tuesday |
8115.35 8128.2 |
8161.3 | 8101.85 | 481 |
| 197 | 0.5 0.01 % |
14-07-2025 15:15:00 Monday |
8080 8080.5 |
8080.5 | 8080 | 5 |
| 198 | -17.8 -0.22 % |
14-07-2025 14:15:00 Monday |
8097.8 8080 |
8099.8 | 8073.35 | 3299 |
| 199 | 24.7 0.31 % |
14-07-2025 13:15:00 Monday |
8075.3 8100 |
8100 | 8075.3 | 4733 |
| 200 | -17.1 -0.21 % |
14-07-2025 12:15:00 Monday |
8085.95 8068.85 |
8100 | 8061.65 | 272 |
| 201 | 10.05 0.12 % |
14-07-2025 11:15:00 Monday |
8075.9 8085.95 |
8085.95 | 8055 | 202 |
| 202 | -27.95 -0.34 % |
14-07-2025 10:15:00 Monday |
8106 8078.05 |
8118 | 8071 | 248 |
| 203 | -30.35 -0.37 % |
14-07-2025 09:15:00 Monday |
8139.85 8109.5 |
8139.85 | 8046.25 | 810 |
| 204 | 0.9 0.01 % |
11-07-2025 15:15:00 Friday |
8064 8064.9 |
8066.6 | 8061.1 | 48 |
| 205 | -30.9 -0.38 % |
11-07-2025 14:15:00 Friday |
8088.7 8057.8 |
8088.7 | 8057.8 | 1347 |
| 206 | -17.6 -0.22 % |
11-07-2025 13:15:00 Friday |
8105.65 8088.05 |
8105.65 | 8058 | 804 |
| 207 | 5.55 0.07 % |
11-07-2025 12:15:00 Friday |
8100.45 8106 |
8115.9 | 8095.1 | 641 |
| 208 | -70.45 -0.86 % |
11-07-2025 11:15:00 Friday |
8173.95 8103.5 |
8176.2 | 8091.35 | 936 |
| 209 | -21.5 -0.26 % |
11-07-2025 10:15:00 Friday |
8209.5 8188 |
8214 | 8156.95 | 1168 |
| 210 | -84.95 -1.02 % |
11-07-2025 09:15:00 Friday |
8294.9 8209.95 |
8295.55 | 8208.85 | 1853 |
| 211 | 1.65 0.02 % |
10-07-2025 15:15:00 Thursday |
8288.35 8290 |
8290 | 8284.75 | 24 |
| 212 | -16.05 -0.19 % |
10-07-2025 14:15:00 Thursday |
8308.5 8292.45 |
8309.35 | 8272.45 | 655 |
| 213 | -5.95 -0.07 % |
10-07-2025 13:15:00 Thursday |
8320 8314.05 |
8324 | 8294.9 | 258 |
| 214 | 0 0 % |
10-07-2025 12:15:00 Thursday |
8320 8320 |
8329.95 | 8320 | 168 |
| 215 | -18.1 -0.22 % |
10-07-2025 11:15:00 Thursday |
8329.25 8311.15 |
8329.25 | 8304.25 | 361 |
| 216 | 0 0 % |
10-07-2025 10:15:00 Thursday |
8355.65 8355.65 |
8355.65 | 8355.65 | 1 |
| 217 | -8.25 -0.1 % |
10-07-2025 09:15:00 Thursday |
8364.7 8356.45 |
8391.35 | 8340 | 895 |
| 218 | -0.3 0 % |
09-07-2025 15:15:00 Wednesday |
8365 8364.7 |
8365.5 | 8349 | 333 |
| 219 | -11.8 -0.14 % |
09-07-2025 14:15:00 Wednesday |
8372.4 8360.6 |
8373.95 | 8355.8 | 366 |
| 220 | 5.3 0.06 % |
09-07-2025 13:15:00 Wednesday |
8367.05 8372.35 |
8372.95 | 8360 | 177 |
| 221 | 3.8 0.05 % |
09-07-2025 12:15:00 Wednesday |
8361.2 8365 |
8373.95 | 8361.2 | 357 |
| 222 | -3 -0.04 % |
09-07-2025 11:15:00 Wednesday |
8369 8366 |
8372.95 | 8356.1 | 515 |
| 223 | -4.05 -0.05 % |
09-07-2025 10:15:00 Wednesday |
8366 8361.95 |
8374.95 | 8345 | 588 |
| 224 | -13.8 -0.16 % |
09-07-2025 09:15:00 Wednesday |
8374.8 8361 |
8374.8 | 8324.5 | 1139 |
| 225 | -3.15 -0.04 % |
08-07-2025 15:15:00 Tuesday |
8345 8341.85 |
8348.2 | 8326.55 | 9432 |
| 226 | 37.95 0.46 % |
08-07-2025 14:15:00 Tuesday |
8308.95 8346.9 |
8348.6 | 8302 | 469 |
| 227 | -19.45 -0.23 % |
08-07-2025 13:15:00 Tuesday |
8324.95 8305.5 |
8327.7 | 8290.3 | 508 |
| 228 | -6.3 -0.08 % |
08-07-2025 12:15:00 Tuesday |
8332.85 8326.55 |
8332.85 | 8326.55 | 55 |
| 229 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
8302.3 8302.3 |
8302.3 | 8302.3 | 1 |
| 230 | -13.05 -0.16 % |
08-07-2025 10:15:00 Tuesday |
8366.05 8353 |
8366.05 | 8353 | 27 |
| 231 | -106.5 -1.26 % |
08-07-2025 09:15:00 Tuesday |
8470 8363.5 |
8470 | 8360.15 | 972 |
| 232 | -15.5 -0.18 % |
07-07-2025 15:15:00 Monday |
8466.5 8451 |
8468 | 8451 | 483 |
| 233 | 5.95 0.07 % |
07-07-2025 14:15:00 Monday |
8460.4 8466.35 |
8473.9 | 8443.3 | 347 |
| 234 | 15.8 0.19 % |
07-07-2025 13:15:00 Monday |
8449.2 8465 |
8465 | 8447.1 | 421 |
| 235 | 2.25 0.03 % |
07-07-2025 12:15:00 Monday |
8451.5 8453.75 |
8453.75 | 8451 | 60 |
| 236 | -11.8 -0.14 % |
07-07-2025 11:15:00 Monday |
8466.8 8455 |
8466.8 | 8447.05 | 202 |
| 237 | 0 0 % |
07-07-2025 10:15:00 Monday |
8451.1 8451.1 |
8451.1 | 8451.1 | 1 |
| 238 | -23.8 -0.28 % |
07-07-2025 09:15:00 Monday |
8473.8 8450 |
8473.8 | 8408.45 | 613 |
| 239 | 0 0 % |
04-07-2025 15:15:00 Friday |
8435.3 8435.3 |
8435.3 | 8435.3 | 1 |
| 240 | 0 0 % |
04-07-2025 14:15:00 Friday |
8397.6 8397.6 |
8397.6 | 8397.6 | 5 |
| 241 | -5.4 -0.06 % |
04-07-2025 13:15:00 Friday |
8410.1 8404.7 |
8412.9 | 8395 | 305 |
| 242 | -16.55 -0.2 % |
04-07-2025 12:15:00 Friday |
8429.6 8413.05 |
8438.4 | 8375 | 902 |
| 243 | -3.55 -0.04 % |
04-07-2025 11:15:00 Friday |
8431.15 8427.6 |
8433.05 | 8398.6 | 573 |
| 244 | 9.15 0.11 % |
04-07-2025 10:15:00 Friday |
8420 8429.15 |
8449.95 | 8408.55 | 1038 |
| 245 | -2 -0.02 % |
04-07-2025 09:15:00 Friday |
8417.05 8415.05 |
8429.55 | 8363.65 | 1386 |
| 246 | -15.5 -0.18 % |
03-07-2025 15:15:00 Thursday |
8390.7 8375.2 |
8390.7 | 8374.05 | 189 |
| 247 | 7 0.08 % |
03-07-2025 14:15:00 Thursday |
8417.3 8424.3 |
8424.3 | 8417.3 | 3 |
| 248 | -13.35 -0.16 % |
03-07-2025 13:15:00 Thursday |
8438.65 8425.3 |
8459.95 | 8413.6 | 389 |
| 249 | 30.4 0.36 % |
03-07-2025 12:15:00 Thursday |
8403.3 8433.7 |
8463.6 | 8403.3 | 389 |
| 250 | -13.55 -0.16 % |
03-07-2025 11:15:00 Thursday |
8421.55 8408 |
8425.1 | 8379.35 | 250 |
| 251 | 0.6 0.01 % |
03-07-2025 10:15:00 Thursday |
8431.4 8432 |
8432 | 8431.4 | 23 |
| 252 | 73 0.87 % |
03-07-2025 09:15:00 Thursday |
8357 8430 |
8430 | 8353.5 | 1125 |
| 253 | -10.95 -0.13 % |
02-07-2025 15:15:00 Wednesday |
8364.4 8353.45 |
8364.4 | 8346.55 | 375 |
| 254 | 25 0.3 % |
02-07-2025 14:15:00 Wednesday |
8340 8365 |
8365.6 | 8330 | 817 |
| 255 | -21.55 -0.26 % |
02-07-2025 13:15:00 Wednesday |
8361.55 8340 |
8361.55 | 8310.65 | 535 |
| 256 | 8.85 0.11 % |
02-07-2025 12:15:00 Wednesday |
8353.6 8362.45 |
8369.1 | 8350.9 | 328 |
| 257 | 2.25 0.03 % |
02-07-2025 11:15:00 Wednesday |
8353.75 8356 |
8361.4 | 8335 | 597 |
| 258 | -6.85 -0.08 % |
02-07-2025 10:15:00 Wednesday |
8366.05 8359.2 |
8379.55 | 8345.65 | 653 |
| 259 | -31.55 -0.38 % |
02-07-2025 09:15:00 Wednesday |
8396.55 8365 |
8410.35 | 8349.5 | 2722 |
| 260 | 2.7 0.03 % |
01-07-2025 15:15:00 Tuesday |
8397.8 8400.5 |
8400.5 | 8397.8 | 5 |
| 261 | 22.75 0.27 % |
01-07-2025 14:15:00 Tuesday |
8378.25 8401 |
8404.7 | 8376 | 690 |
| 262 | -18.1 -0.22 % |
01-07-2025 13:15:00 Tuesday |
8406.1 8388 |
8408.6 | 8377.2 | 584 |
| 263 | 18.4 0.22 % |
01-07-2025 12:15:00 Tuesday |
8383.1 8401.5 |
8406.1 | 8380.4 | 1513 |
| 264 | 42.05 0.5 % |
01-07-2025 11:15:00 Tuesday |
8339.95 8382 |
8389.7 | 8328.8 | 8878 |
| 265 | -35.5 -0.42 % |
01-07-2025 10:15:00 Tuesday |
8375.45 8339.95 |
8382.4 | 8300 | 23995 |
| 266 | 4.65 0.06 % |
01-07-2025 09:15:00 Tuesday |
8375 8379.65 |
8406 | 8315.35 | 3302 |
| 267 | 3 0.04 % |
30-06-2025 15:15:00 Monday |
8380 8383 |
8383.5 | 8368.15 | 422 |
| 268 | 4.1 0.05 % |
30-06-2025 14:15:00 Monday |
8371.75 8375.85 |
8383.2 | 8360 | 616 |
| 269 | -24.35 -0.29 % |
30-06-2025 13:15:00 Monday |
8403.05 8378.7 |
8412.15 | 8365 | 914 |
| 270 | -43.25 -0.51 % |
30-06-2025 12:15:00 Monday |
8456.7 8413.45 |
8456.7 | 8407.55 | 807 |
| 271 | -20.95 -0.25 % |
30-06-2025 11:15:00 Monday |
8466.1 8445.15 |
8489.8 | 8445.15 | 277 |
| 272 | 16.05 0.19 % |
30-06-2025 10:15:00 Monday |
8450.05 8466.1 |
8485.5 | 8435.7 | 387 |
| 273 | 10.9 0.13 % |
30-06-2025 09:15:00 Monday |
8442.7 8453.6 |
8493.7 | 8394 | 2296 |
| 274 | 4.4 0.05 % |
27-06-2025 15:15:00 Friday |
8422.6 8427 |
8427 | 8420.2 | 4 |
| 275 | 0 0 % |
27-06-2025 14:15:00 Friday |
8467 8467 |
8467 | 8467 | 1 |
| 276 | 1 0.01 % |
27-06-2025 13:15:00 Friday |
8473 8474 |
8496.65 | 8467 | 136 |
| 277 | 0 0 % |
27-06-2025 12:15:00 Friday |
8459.4 8459.4 |
8459.4 | 8459.4 | 10 |
| 278 | -1.4 -0.02 % |
27-06-2025 11:15:00 Friday |
8453.5 8452.1 |
8480.2 | 8446.5 | 416 |
| 279 | -3.85 -0.05 % |
27-06-2025 10:15:00 Friday |
8457.35 8453.5 |
8467 | 8446.45 | 548 |
| 280 | -29.4 -0.35 % |
27-06-2025 09:15:00 Friday |
8479.75 8450.35 |
8484.85 | 8420 | 1154 |
| 281 | -9.5 -0.11 % |
26-06-2025 15:15:00 Thursday |
8431.65 8422.15 |
8431.65 | 8422.15 | 30 |
| 282 | 0 0 % |
26-06-2025 14:15:00 Thursday |
8410.3 8410.3 |
8410.3 | 8410.3 | 1 |
| 283 | 22.4 0.27 % |
26-06-2025 13:15:00 Thursday |
8388.6 8411 |
8411 | 8363.65 | 322 |
| 284 | -18.7 -0.22 % |
26-06-2025 12:15:00 Thursday |
8393.3 8374.6 |
8402 | 8359.5 | 157 |
| 285 | -20.9 -0.25 % |
26-06-2025 11:15:00 Thursday |
8404.9 8384 |
8410.7 | 8380.5 | 190 |
| 286 | -16.45 -0.2 % |
26-06-2025 10:15:00 Thursday |
8426.45 8410 |
8431.6 | 8391 | 340 |
| 287 | 47.1 0.56 % |
26-06-2025 09:15:00 Thursday |
8385 8432.1 |
8466.45 | 8359.5 | 1123 |
| 288 | 4.15 0.05 % |
25-06-2025 15:15:00 Wednesday |
8392.35 8396.5 |
8396.5 | 8392.35 | 12 |
| 289 | 13.55 0.16 % |
25-06-2025 14:15:00 Wednesday |
8378.45 8392 |
8405.3 | 8378.45 | 7751 |
| 290 | -7.15 -0.09 % |
25-06-2025 13:15:00 Wednesday |
8395.1 8387.95 |
8399.55 | 8373.3 | 662 |
| 291 | 19.6 0.23 % |
25-06-2025 12:15:00 Wednesday |
8381.4 8401 |
8402.6 | 8380.75 | 1165 |
| 292 | -23.15 -0.28 % |
25-06-2025 11:15:00 Wednesday |
8400.2 8377.05 |
8409.8 | 8374.25 | 468 |
| 293 | -9.2 -0.11 % |
25-06-2025 10:15:00 Wednesday |
8398.85 8389.65 |
8405.85 | 8382.45 | 344 |
| 294 | -27.65 -0.33 % |
25-06-2025 09:15:00 Wednesday |
8419.95 8392.3 |
8436 | 8375.35 | 1214 |
| 295 | 7.25 0.09 % |
24-06-2025 15:15:00 Tuesday |
8376.15 8383.4 |
8385.05 | 8360 | 496 |
| 296 | -19.8 -0.24 % |
24-06-2025 14:15:00 Tuesday |
8394.65 8374.85 |
8398.6 | 8367.7 | 1040 |
| 297 | -24.5 -0.29 % |
24-06-2025 13:15:00 Tuesday |
8413 8388.5 |
8413 | 8357 | 1952 |
| 298 | -6.35 -0.08 % |
24-06-2025 12:15:00 Tuesday |
8410 8403.65 |
8427.35 | 8400.25 | 439 |
| 299 | 18 0.21 % |
24-06-2025 11:15:00 Tuesday |
8394.65 8412.65 |
8417.2 | 8390.15 | 1651 |
| 300 | 2.25 0.03 % |
24-06-2025 10:15:00 Tuesday |
8402 8404.25 |
8405.15 | 8385.85 | 435 |
| 301 | 78.8 0.95 % |
24-06-2025 09:15:00 Tuesday |
8330 8408.8 |
8408.8 | 8329.95 | 3191 |
| 302 | -14.45 -0.17 % |
23-06-2025 15:15:00 Monday |
8296.8 8282.35 |
8296.8 | 8277.1 | 448 |
| 303 | 5.75 0.07 % |
23-06-2025 14:15:00 Monday |
8286.35 8292.1 |
8295.95 | 8277.1 | 8233 |
| 304 | -4.6 -0.06 % |
23-06-2025 13:15:00 Monday |
8294 8289.4 |
8310.4 | 8287.9 | 437 |
| 305 | -21.9 -0.26 % |
23-06-2025 12:15:00 Monday |
8315.9 8294 |
8316.8 | 8281.75 | 499 |
| 306 | 6.05 0.07 % |
23-06-2025 11:15:00 Monday |
8310.95 8317 |
8317.8 | 8287.55 | 683 |
| 307 | 41.35 0.5 % |
23-06-2025 10:15:00 Monday |
8265.15 8306.5 |
8308 | 8265 | 652 |
| 308 | 13.1 0.16 % |
23-06-2025 09:15:00 Monday |
8252.05 8265.15 |
8332.5 | 8252.05 | 2404 |
| 309 | -17.65 -0.21 % |
20-06-2025 15:15:00 Friday |
8367.65 8350 |
8380 | 8345 | 619 |
| 310 | 12 0.14 % |
20-06-2025 14:15:00 Friday |
8355.65 8367.65 |
8389.85 | 8345 | 1130 |
| 311 | -45.35 -0.54 % |
20-06-2025 13:15:00 Friday |
8393.6 8348.25 |
8395 | 8342.05 | 624 |
| 312 | 16.45 0.2 % |
20-06-2025 12:15:00 Friday |
8368.5 8384.95 |
8399 | 8318.65 | 985 |
| 313 | 49.9 0.6 % |
20-06-2025 11:15:00 Friday |
8314 8363.9 |
8370 | 8306.35 | 1236 |
| 314 | -23 -0.28 % |
20-06-2025 10:15:00 Friday |
8332 8309 |
8345.3 | 8300 | 1087 |
| 315 | 14 0.17 % |
20-06-2025 09:15:00 Friday |
8315 8329 |
8340 | 8251.05 | 4543 |
| 316 | -2.1 -0.02 % |
19-06-2025 15:15:00 Thursday |
8500 8497.9 |
8503 | 8479.95 | 592 |
| 317 | -0.4 0 % |
19-06-2025 14:15:00 Thursday |
8503.9 8503.5 |
8518.3 | 8490.15 | 753 |
| 318 | -4.5 -0.05 % |
19-06-2025 13:15:00 Thursday |
8495.55 8491.05 |
8512.9 | 8491.05 | 368 |
| 319 | -42.05 -0.49 % |
19-06-2025 12:15:00 Thursday |
8544.05 8502 |
8545 | 8498.5 | 2882 |
| 320 | 4.3 0.05 % |
19-06-2025 11:15:00 Thursday |
8540.7 8545 |
8547 | 8511.1 | 1834 |
| 321 | 29.6 0.35 % |
19-06-2025 10:15:00 Thursday |
8518 8547.6 |
8552.9 | 8509.25 | 1287 |
| 322 | 35.9 0.42 % |
19-06-2025 09:15:00 Thursday |
8479.1 8515 |
8517.95 | 8450 | 2307 |
| 323 | -65.25 -0.77 % |
18-06-2025 15:15:00 Wednesday |
8517.1 8451.85 |
8521 | 8441.9 | 2168 |
| 324 | -4 -0.05 % |
18-06-2025 14:15:00 Wednesday |
8525 8521 |
8530.55 | 8511.05 | 1148 |
| 325 | 7.5 0.09 % |
18-06-2025 13:15:00 Wednesday |
8520.5 8528 |
8539.2 | 8512.65 | 674 |
| 326 | -10.85 -0.13 % |
18-06-2025 12:15:00 Wednesday |
8531.35 8520.5 |
8542.75 | 8512.65 | 567 |
| 327 | -33.1 -0.39 % |
18-06-2025 11:15:00 Wednesday |
8555 8521.9 |
8564.6 | 8506.25 | 1776 |
| 328 | -80.6 -0.93 % |
18-06-2025 10:15:00 Wednesday |
8632.4 8551.8 |
8641.35 | 8544.95 | 2048 |
| 329 | 90.7 1.06 % |
18-06-2025 09:15:00 Wednesday |
8543.7 8634.4 |
8654.65 | 8463.1 | 7035 |
| 330 | -1 -0.01 % |
17-06-2025 15:15:00 Tuesday |
8496 8495 |
8516.8 | 8484 | 741 |
| 331 | -40 -0.47 % |
17-06-2025 14:15:00 Tuesday |
8535 8495 |
8539.6 | 8490.3 | 643 |
| 332 | 21.95 0.26 % |
17-06-2025 13:15:00 Tuesday |
8516 8537.95 |
8552.4 | 8501.55 | 624 |
| 333 | 44.7 0.53 % |
17-06-2025 12:15:00 Tuesday |
8475 8519.7 |
8541 | 8472.15 | 1042 |
| 334 | 5.6 0.07 % |
17-06-2025 11:15:00 Tuesday |
8470.05 8475.65 |
8494.2 | 8468.45 | 665 |
| 335 | -1.55 -0.02 % |
17-06-2025 10:15:00 Tuesday |
8457.45 8455.9 |
8457.45 | 8455.9 | 32 |
| 336 | -104.15 -1.22 % |
17-06-2025 09:15:00 Tuesday |
8568.8 8464.65 |
8568.8 | 8455 | 2513 |
| 337 | 0 0 % |
16-06-2025 15:15:00 Monday |
8531.3 8531.3 |
8531.3 | 8531.3 | 1 |
| 338 | -48.05 -0.56 % |
16-06-2025 14:15:00 Monday |
8579.35 8531.3 |
8579.35 | 8525.4 | 657 |
| 339 | 14.25 0.17 % |
16-06-2025 13:15:00 Monday |
8568 8582.25 |
8584.65 | 8565 | 516 |
| 340 | 0 0 % |
16-06-2025 12:15:00 Monday |
8553.15 8553.15 |
8553.15 | 8553.15 | 16 |
| 341 | -11.95 -0.14 % |
16-06-2025 11:15:00 Monday |
8570.05 8558.1 |
8592.9 | 8532.45 | 3551 |
| 342 | -10.15 -0.12 % |
16-06-2025 10:15:00 Monday |
8503.7 8493.55 |
8503.7 | 8493.55 | 7 |
| 343 | 28.65 0.34 % |
16-06-2025 09:15:00 Monday |
8468.4 8497.05 |
8517.25 | 8450 | 2238 |
| 344 | 10.4 0.12 % |
13-06-2025 15:15:00 Friday |
8466.1 8476.5 |
8489.5 | 8459 | 380 |
| 345 | 41.2 0.49 % |
13-06-2025 14:15:00 Friday |
8425.35 8466.55 |
8474.35 | 8423 | 2417 |
| 346 | -3.8 -0.05 % |
13-06-2025 13:15:00 Friday |
8430.75 8426.95 |
8455.9 | 8426 | 212 |
| 347 | -24.35 -0.29 % |
13-06-2025 12:15:00 Friday |
8450.35 8426 |
8454.75 | 8420 | 448 |
| 348 | 12 0.14 % |
13-06-2025 11:15:00 Friday |
8433 8445 |
8445 | 8410 | 3467 |
| 349 | -6.05 -0.07 % |
13-06-2025 10:15:00 Friday |
8439.65 8433.6 |
8458.6 | 8430.05 | 626 |
| 350 | -57.6 -0.68 % |
13-06-2025 09:15:00 Friday |
8499.8 8442.2 |
8520 | 8355.45 | 1869 |
| 351 | 0.7 0.01 % |
12-06-2025 15:15:00 Thursday |
8557.3 8558 |
8564.65 | 8535.25 | 728 |
| 352 | -27.8 -0.32 % |
12-06-2025 14:15:00 Thursday |
8589.8 8562 |
8625.05 | 8557.3 | 1730 |
| 353 | -98.15 -1.13 % |
12-06-2025 13:15:00 Thursday |
8678.15 8580 |
8683 | 8578.8 | 6544 |
| 354 | -5 -0.06 % |
12-06-2025 12:15:00 Thursday |
8664.4 8659.4 |
8684 | 8656 | 12031 |
| 355 | -21.75 -0.25 % |
12-06-2025 11:15:00 Thursday |
8680.6 8658.85 |
8714.95 | 8653.4 | 1116 |
| 356 | -13.35 -0.15 % |
12-06-2025 10:15:00 Thursday |
8693.65 8680.3 |
8703.45 | 8668.3 | 347 |
| 357 | -13.55 -0.16 % |
12-06-2025 09:15:00 Thursday |
8711.45 8697.9 |
8759.65 | 8665.05 | 1967 |
| 358 | 7.05 0.08 % |
11-06-2025 15:15:00 Wednesday |
8715.05 8722.1 |
8722.1 | 8715.05 | 2 |
| 359 | 0 0 % |
11-06-2025 14:15:00 Wednesday |
8738.2 8738.2 |
8738.2 | 8738.2 | 1 |
| 360 | 4.3 0.05 % |
11-06-2025 13:15:00 Wednesday |
8750.25 8754.55 |
8754.55 | 8750.25 | 21 |
| 361 | 15 0.17 % |
11-06-2025 12:15:00 Wednesday |
8735 8750 |
8754.55 | 8703 | 2515 |
| 362 | 2 0.02 % |
11-06-2025 11:15:00 Wednesday |
8733 8735 |
8748.35 | 8724.7 | 346 |
| 363 | -19.35 -0.22 % |
11-06-2025 10:15:00 Wednesday |
8744.25 8724.9 |
8753.6 | 8710 | 811 |
| 364 | 118.45 1.37 % |
11-06-2025 09:15:00 Wednesday |
8631 8749.45 |
8755.4 | 8611.5 | 4114 |
| 365 | 0 0 % |
10-06-2025 15:15:00 Tuesday |
8625 8625 |
8625 | 8625 | 12 |
| 366 | 4.25 0.05 % |
10-06-2025 14:15:00 Tuesday |
8627.65 8631.9 |
8631.9 | 8627.65 | 267 |
| 367 | -19.15 -0.22 % |
10-06-2025 13:15:00 Tuesday |
8645.75 8626.6 |
8652 | 8626.6 | 582 |
| 368 | 26.45 0.31 % |
10-06-2025 12:15:00 Tuesday |
8618 8644.45 |
8649.95 | 8617.5 | 2830 |
| 369 | 19 0.22 % |
10-06-2025 11:15:00 Tuesday |
8601 8620 |
8630.05 | 8599 | 514 |
| 370 | 0 0 % |
10-06-2025 10:15:00 Tuesday |
8599.1 8599.1 |
8599.1 | 8599.1 | 1 |
| 371 | -36.05 -0.42 % |
10-06-2025 09:15:00 Tuesday |
8640 8603.95 |
8661.35 | 8588 | 3112 |
| 372 | 6.05 0.07 % |
09-06-2025 15:15:00 Monday |
8638.95 8645 |
8649 | 8630.45 | 818 |
| 373 | -10 -0.12 % |
09-06-2025 14:15:00 Monday |
8640 8630 |
8647.75 | 8626 | 2028 |
| 374 | -2.75 -0.03 % |
09-06-2025 13:15:00 Monday |
8643 8640.25 |
8650.05 | 8635 | 2568 |
| 375 | 8.55 0.1 % |
09-06-2025 12:15:00 Monday |
8619 8627.55 |
8627.55 | 8617.9 | 33 |
| 376 | -6.15 -0.07 % |
09-06-2025 11:15:00 Monday |
8624.65 8618.5 |
8630.5 | 8610 | 14979 |
| 377 | -4.6 -0.05 % |
09-06-2025 10:15:00 Monday |
8626.95 8622.35 |
8626.95 | 8620 | 99 |
| 378 | -23.1 -0.27 % |
09-06-2025 09:15:00 Monday |
8650.2 8627.1 |
8704.95 | 8621.45 | 5065 |
| 379 | 6.55 0.08 % |
06-06-2025 15:15:00 Friday |
8630.85 8637.4 |
8637.4 | 8630.1 | 60 |
| 380 | 12.5 0.14 % |
06-06-2025 14:15:00 Friday |
8622.5 8635 |
8648.05 | 8613.8 | 2928 |
| 381 | 5.1 0.06 % |
06-06-2025 13:15:00 Friday |
8614.9 8620 |
8622.5 | 8600.05 | 603 |
| 382 | 10.2 0.12 % |
06-06-2025 12:15:00 Friday |
8604.3 8614.5 |
8628.55 | 8604.3 | 580 |
| 383 | -17.2 -0.2 % |
06-06-2025 11:15:00 Friday |
8629.85 8612.65 |
8654.1 | 8600 | 1567 |
| 384 | 54.45 0.63 % |
06-06-2025 10:15:00 Friday |
8575.95 8630.4 |
8685 | 8572.9 | 5015 |
| 385 | 7.85 0.09 % |
06-06-2025 09:15:00 Friday |
8572.8 8580.65 |
8610 | 8540 | 3336 |
| 386 | 0 0 % |
05-06-2025 15:15:00 Thursday |
8556.5 8556.5 |
8556.5 | 8556.5 | 2 |
| 387 | 2.4 0.03 % |
05-06-2025 14:15:00 Thursday |
8549.05 8551.45 |
8560 | 8512.6 | 1808 |
| 388 | -10.5 -0.12 % |
05-06-2025 13:15:00 Thursday |
8560 8549.5 |
8568.1 | 8549.5 | 430 |
| 389 | 0 0 % |
05-06-2025 12:15:00 Thursday |
8595 8595 |
8595 | 8595 | 5 |
| 390 | 36.05 0.42 % |
05-06-2025 11:15:00 Thursday |
8558.95 8595 |
8595 | 8540 | 349 |
| 391 | -35.8 -0.42 % |
05-06-2025 10:15:00 Thursday |
8595.65 8559.85 |
8595.65 | 8551.25 | 292 |
| 392 | 14.05 0.16 % |
05-06-2025 09:15:00 Thursday |
8574.4 8588.45 |
8610 | 8574.05 | 1386 |
| 393 | 7.35 0.09 % |
04-06-2025 15:15:00 Wednesday |
8556.05 8563.4 |
8563.4 | 8556.05 | 11 |
| 394 | -5 -0.06 % |
04-06-2025 14:15:00 Wednesday |
8563.75 8558.75 |
8573.05 | 8554.55 | 485 |
| 395 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
8553.35 8553.35 |
8553.35 | 8553.35 | 1 |
| 396 | 1.2 0.01 % |
04-06-2025 12:15:00 Wednesday |
8553.8 8555 |
8561 | 8535 | 725 |
| 397 | -31.3 -0.36 % |
04-06-2025 11:15:00 Wednesday |
8585.1 8553.8 |
8588.85 | 8543.9 | 670 |
| 398 | -22.2 -0.26 % |
04-06-2025 10:15:00 Wednesday |
8611.05 8588.85 |
8618.55 | 8570 | 1125 |
| 399 | 55.15 0.64 % |
04-06-2025 09:15:00 Wednesday |
8556.55 8611.7 |
8640 | 8530 | 3195 |
| 400 | 3 0.04 % |
03-06-2025 15:15:00 Tuesday |
8562 8565 |
8565 | 8562 | 7 |
| 401 | -24.2 -0.28 % |
03-06-2025 14:15:00 Tuesday |
8587.6 8563.4 |
8587.6 | 8544.95 | 487 |
| 402 | 2 0.02 % |
03-06-2025 13:15:00 Tuesday |
8574.45 8576.45 |
8594.95 | 8568.55 | 544 |
| 403 | 8.9 0.1 % |
03-06-2025 12:15:00 Tuesday |
8566.1 8575 |
8581.05 | 8546.6 | 506 |
| 404 | 31.1 0.36 % |
03-06-2025 11:15:00 Tuesday |
8535 8566.1 |
8586 | 8525.1 | 2734 |
| 405 | 7.25 0.09 % |
03-06-2025 10:15:00 Tuesday |
8527.75 8535 |
8564.95 | 8521.85 | 1075 |
| 406 | 11.15 0.13 % |
03-06-2025 09:15:00 Tuesday |
8511.9 8523.05 |
8559.95 | 8492.05 | 1799 |
| 407 | -6.6 -0.08 % |
02-06-2025 15:15:00 Monday |
8518.3 8511.7 |
8520.7 | 8511.65 | 36 |
| 408 | 4.75 0.06 % |
02-06-2025 14:15:00 Monday |
8509.75 8514.5 |
8528.9 | 8486 | 1987 |
| 409 | 24.8 0.29 % |
02-06-2025 13:15:00 Monday |
8490 8514.8 |
8517.4 | 8488.2 | 1398 |
| 410 | 40.3 0.48 % |
02-06-2025 12:15:00 Monday |
8449 8489.3 |
8490 | 8446.5 | 1838 |
| 411 | 2.4 0.03 % |
02-06-2025 11:15:00 Monday |
8447.45 8449.85 |
8453.75 | 8429.95 | 937 |
| 412 | 5.95 0.07 % |
02-06-2025 10:15:00 Monday |
8438.75 8444.7 |
8450 | 8407.35 | 4055 |
| 413 | -162.7 -1.89 % |
02-06-2025 09:15:00 Monday |
8610.2 8447.5 |
8610.75 | 8434.5 | 9194 |
| 414 | -7.5 -0.09 % |
30-05-2025 15:15:00 Friday |
8610 8602.5 |
8614.6 | 8600 | 1269 |
| 415 | -43.15 -0.5 % |
30-05-2025 14:15:00 Friday |
8652.85 8609.7 |
8661.1 | 8592.55 | 12434 |
| 416 | 3.7 0.04 % |
30-05-2025 13:15:00 Friday |
8651 8654.7 |
8674 | 8643.65 | 947 |
| 417 | -2.5 -0.03 % |
30-05-2025 12:15:00 Friday |
8655 8652.5 |
8671.95 | 8645 | 923 |
| 418 | -6.3 -0.07 % |
30-05-2025 11:15:00 Friday |
8661.1 8654.8 |
8680 | 8643.4 | 1843 |
| 419 | -7.05 -0.08 % |
30-05-2025 10:15:00 Friday |
8665.8 8658.75 |
8667.35 | 8617 | 3038 |
| 420 | -202.35 -2.28 % |
30-05-2025 09:15:00 Friday |
8868.1 8665.75 |
8868.1 | 8645.6 | 12868 |
| 421 | -2.85 -0.03 % |
29-05-2025 15:15:00 Thursday |
8874.25 8871.4 |
8875.45 | 8871.4 | 52 |
| 422 | 51.05 0.58 % |
29-05-2025 14:15:00 Thursday |
8826.1 8877.15 |
8878.5 | 8824.6 | 566 |
| 423 | -31.15 -0.35 % |
29-05-2025 13:15:00 Thursday |
8858.35 8827.2 |
8873.05 | 8815.4 | 314 |
| 424 | 17.1 0.19 % |
29-05-2025 12:15:00 Thursday |
8851.9 8869 |
8890.95 | 8851.9 | 449 |
| 425 | -14.55 -0.16 % |
29-05-2025 11:15:00 Thursday |
8874.5 8859.95 |
8890.6 | 8852.75 | 475 |
| 426 | -24.85 -0.28 % |
29-05-2025 10:15:00 Thursday |
8899.1 8874.25 |
8900 | 8838.5 | 986 |
| 427 | -75.7 -0.84 % |
29-05-2025 09:15:00 Thursday |
8969.95 8894.25 |
8969.95 | 8801.55 | 2895 |
| 428 | 30.8 0.35 % |
28-05-2025 15:15:00 Wednesday |
8844.2 8875 |
8875 | 8840.9 | 363 |
| 429 | 25.5 0.29 % |
28-05-2025 14:15:00 Wednesday |
8821.5 8847 |
8859.65 | 8820 | 718 |
| 430 | -4.45 -0.05 % |
28-05-2025 13:15:00 Wednesday |
8832.3 8827.85 |
8841.6 | 8818 | 1256 |
| 431 | 28.7 0.33 % |
28-05-2025 12:15:00 Wednesday |
8804.4 8833.1 |
8860.5 | 8770.35 | 2654 |
| 432 | 0 0 % |
28-05-2025 11:15:00 Wednesday |
8868.45 8868.45 |
8868.45 | 8868.45 | 1 |
| 433 | -8 -0.09 % |
28-05-2025 10:15:00 Wednesday |
8878 8870 |
8878 | 8870 | 70 |
| 434 | -110.35 -1.23 % |
28-05-2025 09:15:00 Wednesday |
8993.9 8883.55 |
9006.6 | 8880 | 1260 |
| 435 | -10.5 -0.12 % |
27-05-2025 15:15:00 Tuesday |
8970.5 8960 |
8970.5 | 8941.05 | 391 |
| 436 | 1 0.01 % |
27-05-2025 14:15:00 Tuesday |
8966.65 8967.65 |
8973.5 | 8940.95 | 650 |
| 437 | -11.5 -0.13 % |
27-05-2025 13:15:00 Tuesday |
8978.15 8966.65 |
8989.2 | 8961.7 | 422 |
| 438 | 18.55 0.21 % |
27-05-2025 12:15:00 Tuesday |
8972.45 8991 |
8993.5 | 8959.7 | 491 |
| 439 | 10.3 0.11 % |
27-05-2025 11:15:00 Tuesday |
8970.55 8980.85 |
9004 | 8961.9 | 1571 |
| 440 | 36.75 0.41 % |
27-05-2025 10:15:00 Tuesday |
8934.25 8971 |
8995 | 8934.25 | 1319 |
| 441 | -12.1 -0.14 % |
27-05-2025 09:15:00 Tuesday |
8953.7 8941.6 |
8977.95 | 8900.6 | 4777 |
| 442 | -29.95 -0.33 % |
26-05-2025 15:15:00 Monday |
8959.95 8930 |
8967.3 | 8930 | 841 |
| 443 | 30 0.34 % |
26-05-2025 14:15:00 Monday |
8937.3 8967.3 |
8980 | 8919.35 | 2341 |
| 444 | 3.95 0.04 % |
26-05-2025 13:15:00 Monday |
8936.15 8940.1 |
8947.5 | 8925 | 1392 |
| 445 | -6.9 -0.08 % |
26-05-2025 12:15:00 Monday |
8955.5 8948.6 |
8971.4 | 8920.2 | 1766 |
| 446 | 76.3 0.86 % |
26-05-2025 11:15:00 Monday |
8881.65 8957.95 |
8965.85 | 8860 | 2125 |
| 447 | -15.65 -0.18 % |
26-05-2025 10:15:00 Monday |
8891.4 8875.75 |
8895 | 8848.55 | 1686 |
| 448 | 84.7 0.96 % |
26-05-2025 09:15:00 Monday |
8799.3 8884 |
8921.95 | 8772.25 | 3858 |
| 449 | -9.75 -0.11 % |
23-05-2025 15:15:00 Friday |
8740 8730.25 |
8756.15 | 8725.15 | 470 |
| 450 | 17.8 0.2 % |
23-05-2025 14:15:00 Friday |
8727.7 8745.5 |
8767 | 8726.15 | 961 |
| 451 | -36.75 -0.42 % |
23-05-2025 13:15:00 Friday |
8760.6 8723.85 |
8770.45 | 8720 | 689 |
| 452 | -16.5 -0.19 % |
23-05-2025 12:15:00 Friday |
8776.3 8759.8 |
8779.4 | 8750 | 636 |
| 453 | -4.5 -0.05 % |
23-05-2025 11:15:00 Friday |
8784 8779.5 |
8792.25 | 8751.05 | 1929 |
| 454 | -24 -0.27 % |
23-05-2025 10:15:00 Friday |
8815 8791 |
8815 | 8755.95 | 29054 |
| 455 | 28.3 0.32 % |
23-05-2025 09:15:00 Friday |
8777.4 8805.7 |
8830 | 8715.15 | 3134 |
| 456 | 52.65 0.6 % |
22-05-2025 15:15:00 Thursday |
8705 8757.65 |
8781.1 | 8700.05 | 1092 |
| 457 | 49.2 0.57 % |
22-05-2025 14:15:00 Thursday |
8655.8 8705 |
8741.85 | 8647.1 | 1616 |
| 458 | 2.4 0.03 % |
22-05-2025 13:15:00 Thursday |
8660 8662.4 |
8684.1 | 8645 | 1111 |
| 459 | 40 0.46 % |
22-05-2025 12:15:00 Thursday |
8625 8665 |
8665 | 8601.35 | 1804 |
| 460 | 92.25 1.08 % |
22-05-2025 11:15:00 Thursday |
8532.75 8625 |
8630.95 | 8515.15 | 1287 |
| 461 | -52.6 -0.61 % |
22-05-2025 10:15:00 Thursday |
8588.1 8535.5 |
8588.1 | 8515.55 | 1354 |
| 462 | -76.4 -0.88 % |
22-05-2025 09:15:00 Thursday |
8660 8583.6 |
8660 | 8536.05 | 2104 |
| 463 | 13.45 0.16 % |
21-05-2025 15:15:00 Wednesday |
8676.2 8689.65 |
8718.75 | 8676.2 | 466 |
| 464 | 1.25 0.01 % |
21-05-2025 14:15:00 Wednesday |
8674.95 8676.2 |
8683.75 | 8653.25 | 390 |
| 465 | 31.25 0.36 % |
21-05-2025 13:15:00 Wednesday |
8643.7 8674.95 |
8687.7 | 8640.5 | 584 |
| 466 | 63.1 0.74 % |
21-05-2025 12:15:00 Wednesday |
8580.2 8643.3 |
8649.05 | 8570 | 1042 |
| 467 | -148.75 -1.7 % |
21-05-2025 11:15:00 Wednesday |
8736.8 8588.05 |
8738.8 | 8588.05 | 4380 |
| 468 | -10.75 -0.12 % |
21-05-2025 10:15:00 Wednesday |
8739.8 8729.05 |
8769.8 | 8721.05 | 1839 |
| 469 | 154.75 1.8 % |
21-05-2025 09:15:00 Wednesday |
8585.05 8739.8 |
8739.8 | 8541.5 | 3947 |
| 470 | 45 0.53 % |
20-05-2025 15:15:00 Tuesday |
8555 8600 |
8616.45 | 8545.1 | 904 |
| 471 | -48.5 -0.56 % |
20-05-2025 14:15:00 Tuesday |
8606 8557.5 |
8608.9 | 8530 | 2627 |
| 472 | -152.6 -1.74 % |
20-05-2025 13:15:00 Tuesday |
8759.2 8606.6 |
8759.2 | 8605.7 | 2732 |
| 473 | -28.2 -0.32 % |
20-05-2025 12:15:00 Tuesday |
8788 8759.8 |
8794.4 | 8736.5 | 504 |
| 474 | -30.55 -0.35 % |
20-05-2025 11:15:00 Tuesday |
8819.95 8789.4 |
8834.1 | 8774.4 | 486 |
| 475 | 44.9 0.51 % |
20-05-2025 10:15:00 Tuesday |
8771.75 8816.65 |
8825.95 | 8751.65 | 990 |
| 476 | -110.6 -1.25 % |
20-05-2025 09:15:00 Tuesday |
8869.9 8759.3 |
8869.9 | 8742.05 | 2218 |
| 477 | -0.5 -0.01 % |
19-05-2025 15:15:00 Monday |
8853 8852.5 |
8854.6 | 8850 | 136 |
| 478 | 1 0.01 % |
19-05-2025 14:15:00 Monday |
8790 8791 |
8791 | 8790 | 28 |
| 479 | -1.5 -0.02 % |
19-05-2025 13:15:00 Monday |
8791.5 8790 |
8791.5 | 8788.8 | 108 |
| 480 | 0.35 0 % |
19-05-2025 12:15:00 Monday |
8729.7 8730.05 |
8730.05 | 8729.7 | 11 |
| 481 | 9.1 0.1 % |
19-05-2025 11:15:00 Monday |
8708 8717.1 |
8717.1 | 8708 | 147 |
| 482 | -9 -0.1 % |
19-05-2025 10:15:00 Monday |
8723 8714 |
8723.1 | 8714 | 47 |
| 483 | 201.6 2.37 % |
19-05-2025 09:15:00 Monday |
8510.35 8711.95 |
8737 | 8500 | 9616 |
| 484 | -4 -0.05 % |
16-05-2025 15:15:00 Friday |
8490 8486 |
8501.5 | 8471.7 | 1387 |
| 485 | 27.45 0.32 % |
16-05-2025 14:15:00 Friday |
8458 8485.45 |
8495.3 | 8442.1 | 2638 |
| 486 | 38.45 0.46 % |
16-05-2025 13:15:00 Friday |
8413.35 8451.8 |
8484 | 8410.3 | 2192 |
| 487 | 18.45 0.22 % |
16-05-2025 12:15:00 Friday |
8394.75 8413.2 |
8422 | 8378.15 | 918 |
| 488 | 37.05 0.44 % |
16-05-2025 11:15:00 Friday |
8382.45 8419.5 |
8425.5 | 8368.1 | 2726 |
| 489 | 90.05 1.08 % |
16-05-2025 10:15:00 Friday |
8299.95 8390 |
8400 | 8299.95 | 2519 |
| 490 | -21.7 -0.26 % |
16-05-2025 09:15:00 Friday |
8335.3 8313.6 |
8373.05 | 8280.05 | 3631 |
| 491 | 10.25 0.12 % |
15-05-2025 15:15:00 Thursday |
8327.75 8338 |
8344.95 | 8326 | 540 |
| 492 | 37.25 0.45 % |
15-05-2025 14:15:00 Thursday |
8294.55 8331.8 |
8367 | 8294.55 | 3409 |
| 493 | 74 0.9 % |
15-05-2025 13:15:00 Thursday |
8217.95 8291.95 |
8302.5 | 8181.55 | 3488 |
| 494 | 55.2 0.68 % |
15-05-2025 12:15:00 Thursday |
8155 8210.2 |
8217.65 | 8135.15 | 756 |
| 495 | 11.15 0.14 % |
15-05-2025 11:15:00 Thursday |
8135.9 8147.05 |
8150 | 8108.1 | 227 |
| 496 | 14.45 0.18 % |
15-05-2025 10:15:00 Thursday |
8118 8132.45 |
8185.4 | 8115 | 1562 |
| 497 | -24 -0.29 % |
15-05-2025 09:15:00 Thursday |
8142 8118 |
8175.9 | 8084.1 | 749 |
| 498 | 22 0.27 % |
14-05-2025 15:15:00 Wednesday |
8098 8120 |
8120 | 8090.4 | 587 |
| 499 | 26.95 0.33 % |
14-05-2025 14:15:00 Wednesday |
8071.05 8098 |
8106.5 | 8066.15 | 506 |
| 500 | -23.25 -0.29 % |
14-05-2025 13:15:00 Wednesday |
8091.55 8068.3 |
8091.55 | 8059.65 | 566 |
| 501 | -22.65 -0.28 % |
14-05-2025 12:15:00 Wednesday |
8112.15 8089.5 |
8113.3 | 8053.95 | 440 |
| 502 | 5.25 0.06 % |
14-05-2025 11:15:00 Wednesday |
8106.9 8112.15 |
8127.95 | 8077 | 1460 |
| 503 | -24.95 -0.31 % |
14-05-2025 10:15:00 Wednesday |
8132.2 8107.25 |
8148.6 | 8095.75 | 1093 |
| 504 | 48.2 0.6 % |
14-05-2025 09:15:00 Wednesday |
8073.15 8121.35 |
8209.45 | 8038.55 | 3926 |
| 505 | 17.85 0.22 % |
13-05-2025 15:15:00 Tuesday |
8046.65 8064.5 |
8067.4 | 8046.65 | 280 |
| 506 | -0.7 -0.01 % |
13-05-2025 14:15:00 Tuesday |
8050 8049.3 |
8110 | 8035 | 858 |
| 507 | 10.9 0.14 % |
13-05-2025 13:15:00 Tuesday |
8052.7 8063.6 |
8082 | 8039.7 | 445 |
| 508 | -27.15 -0.34 % |
13-05-2025 12:15:00 Tuesday |
8069.15 8042 |
8091.25 | 8020.05 | 1615 |
| 509 | 63.8 0.8 % |
13-05-2025 11:15:00 Tuesday |
8005 8068.8 |
8073 | 7997.55 | 659 |
| 510 | 1.95 0.02 % |
13-05-2025 10:15:00 Tuesday |
7993.05 7995 |
8011.9 | 7951 | 852 |
| 511 | -61.5 -0.76 % |
13-05-2025 09:15:00 Tuesday |
8063.55 8002.05 |
8073.05 | 7970 | 2648 |
| 512 | 2.75 0.03 % |
12-05-2025 15:15:00 Monday |
8041.25 8044 |
8044 | 8031 | 625 |
| 513 | 5.4 0.07 % |
12-05-2025 14:15:00 Monday |
8030 8035.4 |
8048 | 8014.1 | 881 |
| 514 | 30 0.38 % |
12-05-2025 13:15:00 Monday |
8000 8030 |
8034.5 | 8000 | 2273 |
| 515 | 70.9 0.89 % |
12-05-2025 12:15:00 Monday |
7928.1 7999 |
7999 | 7901.2 | 1784 |
| 516 | -2.3 -0.03 % |
12-05-2025 11:15:00 Monday |
7936.85 7934.55 |
7950 | 7911.8 | 754 |
| 517 | 12.9 0.16 % |
12-05-2025 10:15:00 Monday |
7922 7934.9 |
7945 | 7912.75 | 1307 |
| 518 | 142.7 1.84 % |
12-05-2025 09:15:00 Monday |
7773.9 7916.6 |
7930 | 7773.9 | 4023 |
| 519 | 15.7 0.2 % |
09-05-2025 15:15:00 Friday |
7677.3 7693 |
7708 | 7673.6 | 611 |
| 520 | -32.7 -0.42 % |
09-05-2025 14:15:00 Friday |
7708 7675.3 |
7717.9 | 7673 | 1783 |
| 521 | 27.55 0.36 % |
09-05-2025 13:15:00 Friday |
7691.45 7719 |
7719 | 7660 | 433 |
| 522 | -37.85 -0.49 % |
09-05-2025 12:15:00 Friday |
7721.95 7684.1 |
7733.1 | 7665 | 728 |
| 523 | 63.15 0.82 % |
09-05-2025 11:15:00 Friday |
7655 7718.15 |
7735.3 | 7643.75 | 955 |
| 524 | -8.05 -0.11 % |
09-05-2025 10:15:00 Friday |
7662.85 7654.8 |
7679.15 | 7627 | 721 |
| 525 | 87.6 1.16 % |
09-05-2025 09:15:00 Friday |
7556.05 7643.65 |
7689.5 | 7556.05 | 4108 |
| 526 | -38.65 -0.5 % |
08-05-2025 15:15:00 Thursday |
7735.1 7696.45 |
7735.1 | 7676 | 503 |
| 527 | 22.45 0.29 % |
08-05-2025 14:15:00 Thursday |
7709 7731.45 |
7749 | 7709 | 6700 |
| 528 | -50.25 -0.65 % |
08-05-2025 13:15:00 Thursday |
7755.45 7705.2 |
7755.45 | 7705.2 | 880 |
| 529 | -50.15 -0.64 % |
08-05-2025 12:15:00 Thursday |
7794.15 7744 |
7797.25 | 7731.4 | 678 |
| 530 | -0.25 0 % |
08-05-2025 11:15:00 Thursday |
7794.4 7794.15 |
7824.05 | 7794.15 | 181 |
| 531 | -20 -0.26 % |
08-05-2025 10:15:00 Thursday |
7813.95 7793.95 |
7813.95 | 7782.5 | 203 |
| 532 | -67 -0.85 % |
08-05-2025 09:15:00 Thursday |
7881.5 7814.5 |
7881.5 | 7786.35 | 818 |
| 533 | 2.1 0.03 % |
07-05-2025 15:15:00 Wednesday |
7845.5 7847.6 |
7858.85 | 7833.65 | 334 |
| 534 | -9 -0.11 % |
07-05-2025 14:15:00 Wednesday |
7850 7841 |
7861.95 | 7827.35 | 437 |
| 535 | -53 -0.67 % |
07-05-2025 13:15:00 Wednesday |
7898.3 7845.3 |
7902.15 | 7812.5 | 886 |
| 536 | -29.45 -0.37 % |
07-05-2025 12:15:00 Wednesday |
7927.4 7897.95 |
7927.8 | 7891.5 | 198 |
| 537 | -21.35 -0.27 % |
07-05-2025 11:15:00 Wednesday |
7940 7918.65 |
7946.5 | 7886.45 | 4840 |
| 538 | 69.4 0.88 % |
07-05-2025 10:15:00 Wednesday |
7870.6 7940 |
7946.35 | 7870.6 | 3902 |
| 539 | 20.85 0.27 % |
07-05-2025 09:15:00 Wednesday |
7855.05 7875.9 |
7978 | 7855.05 | 1265 |
| 540 | -5.65 -0.07 % |
06-05-2025 15:15:00 Tuesday |
7958.65 7953 |
7958.65 | 7923.25 | 264 |
| 541 | -44.15 -0.55 % |
06-05-2025 14:15:00 Tuesday |
7996.7 7952.55 |
8002.9 | 7950 | 487 |
| 542 | -21.65 -0.27 % |
06-05-2025 13:15:00 Tuesday |
8019 7997.35 |
8026.7 | 7997.35 | 288 |
| 543 | 22 0.28 % |
06-05-2025 12:15:00 Tuesday |
7996 8018 |
8018 | 7978.2 | 259 |
| 544 | 13 0.16 % |
06-05-2025 11:15:00 Tuesday |
7986 7999 |
8007.75 | 7944.5 | 1047 |
| 545 | -28.85 -0.36 % |
06-05-2025 10:15:00 Tuesday |
8014.5 7985.65 |
8041 | 7985.65 | 335 |
| 546 | 89 1.12 % |
06-05-2025 09:15:00 Tuesday |
7930 8019 |
8041.2 | 7930 | 1938 |
| 547 | -17.85 -0.23 % |
05-05-2025 15:15:00 Monday |
7923.8 7905.95 |
7923.8 | 7905.95 | 326 |
| 548 | -18.15 -0.23 % |
05-05-2025 14:15:00 Monday |
7937.5 7919.35 |
7939.2 | 7914.15 | 231 |
| 549 | 37.55 0.48 % |
05-05-2025 13:15:00 Monday |
7900.65 7938.2 |
7958.2 | 7895.6 | 758 |
| 550 | 17.75 0.22 % |
05-05-2025 12:15:00 Monday |
7891.6 7909.35 |
7909.35 | 7883 | 247 |
| 551 | 10.55 0.13 % |
05-05-2025 11:15:00 Monday |
7881.55 7892.1 |
7892.1 | 7869.9 | 263 |
| 552 | 7.5 0.1 % |
05-05-2025 10:15:00 Monday |
7887 7894.5 |
7899.95 | 7862.5 | 257 |
| 553 | -65.15 -0.82 % |
05-05-2025 09:15:00 Monday |
7949.95 7884.8 |
7949.95 | 7850 | 1583 |
| 554 | -30.7 -0.39 % |
02-05-2025 15:15:00 Friday |
7831.7 7801 |
7842.3 | 7801 | 610 |
| 555 | -3.2 -0.04 % |
02-05-2025 14:15:00 Friday |
7835 7831.8 |
7859.95 | 7808.25 | 938 |
| 556 | -8.75 -0.11 % |
02-05-2025 13:15:00 Friday |
7844.15 7835.4 |
7881 | 7835.4 | 1051 |
| 557 | 9.7 0.12 % |
02-05-2025 12:15:00 Friday |
7828.95 7838.65 |
7839 | 7801.95 | 1185 |
| 558 | -105.05 -1.32 % |
02-05-2025 11:15:00 Friday |
7936.05 7831 |
7943.95 | 7831 | 6658 |
| 559 | -81.9 -1.02 % |
02-05-2025 10:15:00 Friday |
8020.9 7939 |
8023.2 | 7913 | 807 |
| 560 | 90.55 1.14 % |
02-05-2025 09:15:00 Friday |
7935.5 8026.05 |
8072.9 | 7880 | 1452 |
| 561 | 1.85 0.02 % |
30-04-2025 15:15:00 Wednesday |
8031.7 8033.55 |
8038.75 | 8011.5 | 324 |
| 562 | 36.8 0.46 % |
30-04-2025 14:15:00 Wednesday |
7994.9 8031.7 |
8046.85 | 7986.3 | 1094 |
| 563 | 0 0 % |
30-04-2025 13:15:00 Wednesday |
8000 8000 |
8011.5 | 7995.2 | 363 |
| 564 | -0.05 0 % |
30-04-2025 12:15:00 Wednesday |
8000 7999.95 |
8023.9 | 7996.4 | 351 |
| 565 | -10.5 -0.13 % |
30-04-2025 11:15:00 Wednesday |
8015 8004.5 |
8036.55 | 7981 | 417 |
| 566 | 11.05 0.14 % |
30-04-2025 10:15:00 Wednesday |
8004.85 8015.9 |
8041 | 7995 | 1053 |
| 567 | -28.15 -0.35 % |
30-04-2025 09:15:00 Wednesday |
8040.25 8012.1 |
8073.55 | 7979 | 1334 |
| 568 | -15.05 -0.19 % |
29-04-2025 15:15:00 Tuesday |
8082.55 8067.5 |
8099.65 | 8067.5 | 582 |
| 569 | 9.95 0.12 % |
29-04-2025 14:15:00 Tuesday |
8067 8076.95 |
8090 | 8066.25 | 9506 |
| 570 | -12.55 -0.16 % |
29-04-2025 13:15:00 Tuesday |
8079.55 8067 |
8089 | 8051 | 303 |
| 571 | 22.2 0.28 % |
29-04-2025 12:15:00 Tuesday |
8048.3 8070.5 |
8080.45 | 8044.1 | 400 |
| 572 | -12.9 -0.16 % |
29-04-2025 11:15:00 Tuesday |
8061.2 8048.3 |
8070.9 | 8029.25 | 773 |
| 573 | 6.2 0.08 % |
29-04-2025 10:15:00 Tuesday |
8083.8 8090 |
8090 | 8083.8 | 15 |
| 574 | -15.55 -0.19 % |
29-04-2025 09:15:00 Tuesday |
8097.6 8082.05 |
8168 | 8080.6 | 1628 |
| 575 | 1.7 0.02 % |
28-04-2025 15:15:00 Monday |
8086.95 8088.65 |
8088.65 | 8082 | 18 |
| 576 | -7.45 -0.09 % |
28-04-2025 14:15:00 Monday |
8091.95 8084.5 |
8091.95 | 8084.5 | 23 |
| 577 | 2.55 0.03 % |
28-04-2025 13:15:00 Monday |
8082 8084.55 |
8094.5 | 8066.5 | 447 |
| 578 | 18.5 0.23 % |
28-04-2025 12:15:00 Monday |
8061.15 8079.65 |
8088.8 | 8059.95 | 426 |
| 579 | 16 0.2 % |
28-04-2025 11:15:00 Monday |
8044.1 8060.1 |
8066.65 | 8036.2 | 317 |
| 580 | -29.8 -0.37 % |
28-04-2025 10:15:00 Monday |
8068.8 8039 |
8080.65 | 8030 | 449 |
| 581 | 57.95 0.72 % |
28-04-2025 09:15:00 Monday |
8005.05 8063 |
8063.8 | 7972.65 | 949 |
| 582 | -29.75 -0.37 % |
25-04-2025 15:15:00 Friday |
8040.6 8010.85 |
8047.3 | 8005.85 | 647 |
| 583 | -11.95 -0.15 % |
25-04-2025 14:15:00 Friday |
8054 8042.05 |
8080 | 8030 | 674 |
| 584 | 16.35 0.2 % |
25-04-2025 13:15:00 Friday |
8032.15 8048.5 |
8090.95 | 8020 | 475 |
| 585 | 18.8 0.23 % |
25-04-2025 12:15:00 Friday |
8009.15 8027.95 |
8033.4 | 7996 | 224 |
| 586 | 48.35 0.61 % |
25-04-2025 11:15:00 Friday |
7986.65 8035 |
8035 | 7970 | 1149 |
| 587 | -74.95 -0.93 % |
25-04-2025 10:15:00 Friday |
8070.95 7996 |
8073.1 | 7976.1 | 1200 |
| 588 | -147.65 -1.8 % |
25-04-2025 09:15:00 Friday |
8209.5 8061.85 |
8259 | 8041.75 | 1452 |
| 589 | -2.05 -0.03 % |
24-04-2025 15:15:00 Thursday |
8199.55 8197.5 |
8204.35 | 8181.35 | 405 |
| 590 | -5.65 -0.07 % |
24-04-2025 14:15:00 Thursday |
8203 8197.35 |
8217 | 8172.65 | 905 |
| 591 | -21.75 -0.26 % |
24-04-2025 13:15:00 Thursday |
8226.5 8204.75 |
8233.8 | 8191.1 | 359 |
| 592 | -36.55 -0.44 % |
24-04-2025 12:15:00 Thursday |
8263.05 8226.5 |
8263.05 | 8221.4 | 5310 |
| 593 | 16.9 0.2 % |
24-04-2025 11:15:00 Thursday |
8248.15 8265.05 |
8274.95 | 8240 | 314 |
| 594 | -29.1 -0.35 % |
24-04-2025 10:15:00 Thursday |
8276 8246.9 |
8277.95 | 8240.5 | 965 |
| 595 | 32.05 0.39 % |
24-04-2025 09:15:00 Thursday |
8250 8282.05 |
8329.95 | 8208.85 | 1640 |
| 596 | -30 -0.36 % |
23-04-2025 15:15:00 Wednesday |
8270 8240 |
8277.5 | 8221 | 488 |
| 597 | 44.5 0.54 % |
23-04-2025 14:15:00 Wednesday |
8224.5 8269 |
8291.05 | 8216.6 | 1300 |
| 598 | -3.2 -0.04 % |
23-04-2025 13:15:00 Wednesday |
8225 8221.8 |
8232.5 | 8199.9 | 2131 |
| 599 | 92.8 1.14 % |
23-04-2025 12:15:00 Wednesday |
8125 8217.8 |
8217.8 | 8120.05 | 1199 |
| 600 | 5 0.06 % |
23-04-2025 11:15:00 Wednesday |
8120 8125 |
8126 | 8100.05 | 395 |
| 601 | 33.05 0.41 % |
23-04-2025 10:15:00 Wednesday |
8075 8108.05 |
8136.9 | 8074.15 | 1014 |
| 602 | -64.55 -0.79 % |
23-04-2025 09:15:00 Wednesday |
8141 8076.45 |
8143.05 | 8049.15 | 2588 |
| 603 | 4.7 0.06 % |
22-04-2025 15:15:00 Tuesday |
8126.3 8131 |
8136.05 | 8125.8 | 115 |
| 604 | -2.8 -0.03 % |
22-04-2025 14:15:00 Tuesday |
8132.95 8130.15 |
8132.95 | 8130.15 | 2 |
| 605 | 37.25 0.46 % |
22-04-2025 13:15:00 Tuesday |
8089.8 8127.05 |
8143.95 | 8089.45 | 464 |
| 606 | -16.4 -0.2 % |
22-04-2025 12:15:00 Tuesday |
8118 8101.6 |
8131.5 | 8082.85 | 970 |
| 607 | -28.1 -0.34 % |
22-04-2025 11:15:00 Tuesday |
8145.7 8117.6 |
8145.7 | 8115 | 24987 |
| 608 | 21 0.26 % |
22-04-2025 10:15:00 Tuesday |
8123 8144 |
8168.9 | 8100 | 3529 |
| 609 | -77.25 -0.94 % |
22-04-2025 09:15:00 Tuesday |
8204.95 8127.7 |
8204.95 | 8070.3 | 4222 |
| 610 | 7.15 0.09 % |
21-04-2025 15:15:00 Monday |
8244.95 8252.1 |
8255.4 | 8244.95 | 202 |
| 611 | 0 0 % |
21-04-2025 14:15:00 Monday |
8243.75 8243.75 |
8243.75 | 8243.75 | 5 |
| 612 | 26.8 0.33 % |
21-04-2025 13:15:00 Monday |
8215.1 8241.9 |
8272 | 8198.75 | 876 |
| 613 | -17.35 -0.21 % |
21-04-2025 12:15:00 Monday |
8227 8209.65 |
8237.9 | 8209.65 | 543 |
| 614 | 40.25 0.49 % |
21-04-2025 11:15:00 Monday |
8177 8217.25 |
8238.5 | 8166.4 | 1231 |
| 615 | 54.25 0.67 % |
21-04-2025 10:15:00 Monday |
8122.75 8177 |
8177 | 8117.15 | 1764 |
| 616 | 59.35 0.74 % |
21-04-2025 09:15:00 Monday |
8057.8 8117.15 |
8126.45 | 7950 | 1321 |
| 617 | -17.35 -0.22 % |
17-04-2025 15:15:00 Thursday |
8017.4 8000.05 |
8025 | 8000.05 | 424 |
| 618 | -11.75 -0.15 % |
17-04-2025 14:15:00 Thursday |
8034.3 8022.55 |
8040.8 | 8016.35 | 894 |
| 619 | 35.95 0.45 % |
17-04-2025 13:15:00 Thursday |
8011.55 8047.5 |
8053.35 | 7999 | 1028 |
| 620 | -21.3 -0.27 % |
17-04-2025 12:15:00 Thursday |
8031.3 8010 |
8032.45 | 7994.6 | 974 |
| 621 | 100.9 1.27 % |
17-04-2025 11:15:00 Thursday |
7924 8024.9 |
8031.3 | 7924 | 1607 |
| 622 | 42.5 0.54 % |
17-04-2025 10:15:00 Thursday |
7879 7921.5 |
7929.95 | 7861 | 1154 |
| 623 | -121.05 -1.51 % |
17-04-2025 09:15:00 Thursday |
8004.95 7883.9 |
8004.95 | 7878.4 | 2210 |
| 624 | -8.7 -0.11 % |
16-04-2025 15:15:00 Wednesday |
7959.45 7950.75 |
7965.9 | 7950.75 | 297 |
| 625 | 35.1 0.44 % |
16-04-2025 14:15:00 Wednesday |
7920 7955.1 |
7973.7 | 7914 | 763 |
| 626 | 0.8 0.01 % |
16-04-2025 13:15:00 Wednesday |
7924.2 7925 |
7925 | 7885.2 | 373 |
| 627 | 16 0.2 % |
16-04-2025 12:15:00 Wednesday |
7900 7916 |
7923 | 7897 | 6653 |
| 628 | -7.9 -0.1 % |
16-04-2025 11:15:00 Wednesday |
7912.45 7904.55 |
7926 | 7897 | 318 |
| 629 | 12.7 0.16 % |
16-04-2025 10:15:00 Wednesday |
7896 7908.7 |
7908.7 | 7866.35 | 1356 |
| 630 | -87.5 -1.1 % |
16-04-2025 09:15:00 Wednesday |
7984 7896.5 |
7984 | 7878 | 941 |
| 631 | -16.3 -0.2 % |
15-04-2025 15:15:00 Tuesday |
8000.3 7984 |
8010.5 | 7984 | 633 |
| 632 | 31.55 0.4 % |
15-04-2025 14:15:00 Tuesday |
7968 7999.55 |
8001.6 | 7968 | 17930 |
| 633 | -47.3 -0.59 % |
15-04-2025 13:15:00 Tuesday |
8015.85 7968.55 |
8020 | 7952.65 | 8714 |
| 634 | 14.75 0.18 % |
15-04-2025 12:15:00 Tuesday |
8004.05 8018.8 |
8018.8 | 7988.15 | 165 |
| 635 | -7.55 -0.09 % |
15-04-2025 11:15:00 Tuesday |
8007 7999.45 |
8028.05 | 7967.35 | 1202 |
| 636 | 67.05 0.84 % |
15-04-2025 10:15:00 Tuesday |
7939.95 8007 |
8032 | 7935 | 904 |
| 637 | -83.7 -1.04 % |
15-04-2025 09:15:00 Tuesday |
8011.05 7927.35 |
8011.1 | 7831 | 1258 |
| 638 | -3.6 -0.05 % |
11-04-2025 15:15:00 Friday |
7769.6 7766 |
7779.95 | 7761.55 | 408 |
| 639 | 33.65 0.44 % |
11-04-2025 14:15:00 Friday |
7732.5 7766.15 |
7770 | 7726.45 | 593 |
| 640 | -24 -0.31 % |
11-04-2025 13:15:00 Friday |
7754.1 7730.1 |
7758 | 7712.35 | 601 |
| 641 | 19.45 0.25 % |
11-04-2025 12:15:00 Friday |
7742.55 7762 |
7764.95 | 7730.35 | 361 |
| 642 | 23.05 0.3 % |
11-04-2025 11:15:00 Friday |
7721.95 7745 |
7751 | 7720 | 346 |
| 643 | -38.95 -0.5 % |
11-04-2025 10:15:00 Friday |
7760 7721.05 |
7762.45 | 7700 | 1051 |
| 644 | 4.3 0.06 % |
11-04-2025 09:15:00 Friday |
7748.95 7753.25 |
7765 | 7645.65 | 3329 |
| 645 | 59.65 0.79 % |
09-04-2025 15:15:00 Wednesday |
7565.35 7625 |
7625 | 7560.5 | 469 |
| 646 | -3 -0.04 % |
09-04-2025 14:15:00 Wednesday |
7571.4 7568.4 |
7584.75 | 7555 | 677 |
| 647 | -20 -0.26 % |
09-04-2025 13:15:00 Wednesday |
7595 7575 |
7598.4 | 7553.75 | 374 |
| 648 | 22.35 0.3 % |
09-04-2025 12:15:00 Wednesday |
7565.95 7588.3 |
7603.7 | 7560.9 | 376 |
| 649 | 5.35 0.07 % |
09-04-2025 11:15:00 Wednesday |
7565.45 7570.8 |
7630.55 | 7551 | 1242 |
| 650 | 62.3 0.83 % |
09-04-2025 10:15:00 Wednesday |
7494.1 7556.4 |
7560 | 7492.95 | 417 |
| 651 | -28.5 -0.38 % |
09-04-2025 09:15:00 Wednesday |
7528.05 7499.55 |
7581.55 | 7461 | 1967 |
| 652 | 34.45 0.46 % |
08-04-2025 15:15:00 Tuesday |
7486.35 7520.8 |
7528.2 | 7486.35 | 681 |
| 653 | -8.55 -0.11 % |
08-04-2025 14:15:00 Tuesday |
7500.35 7491.8 |
7528 | 7486 | 1050 |
| 654 | -0.1 0 % |
08-04-2025 13:15:00 Tuesday |
7493.55 7493.45 |
7510.15 | 7475 | 768 |
| 655 | 36.55 0.49 % |
08-04-2025 12:15:00 Tuesday |
7461.45 7498 |
7498 | 7456 | 916 |
| 656 | -8.55 -0.11 % |
08-04-2025 11:15:00 Tuesday |
7472.05 7463.5 |
7478.85 | 7423.6 | 518 |
| 657 | 32.05 0.43 % |
08-04-2025 10:15:00 Tuesday |
7440 7472.05 |
7488.05 | 7406.6 | 2237 |
| 658 | 56.15 0.76 % |
08-04-2025 09:15:00 Tuesday |
7385 7441.15 |
7482.15 | 7346.65 | 2647 |
| 659 | 22.35 0.31 % |
07-04-2025 15:15:00 Monday |
7316 7338.35 |
7342.25 | 7286 | 823 |
| 660 | -4.4 -0.06 % |
07-04-2025 14:15:00 Monday |
7322.3 7317.9 |
7325.3 | 7262.9 | 1466 |
| 661 | 70.35 0.97 % |
07-04-2025 13:15:00 Monday |
7250.4 7320.75 |
7339.55 | 7235 | 1147 |
| 662 | -32.2 -0.44 % |
07-04-2025 12:15:00 Monday |
7270.15 7237.95 |
7283.15 | 7204.6 | 8710 |
| 663 | -43.4 -0.59 % |
07-04-2025 11:15:00 Monday |
7317.2 7273.8 |
7331.75 | 7265 | 1044 |
| 664 | 49.85 0.69 % |
07-04-2025 10:15:00 Monday |
7267.35 7317.2 |
7354.8 | 7260 | 1401 |
| 665 | 173 2.44 % |
07-04-2025 09:15:00 Monday |
7088.25 7261.25 |
7321.6 | 7088.25 | 6901 |
| 666 | 20 0.26 % |
04-04-2025 15:15:00 Friday |
7680 7700 |
7703.6 | 7677.25 | 550 |
| 667 | 17.95 0.23 % |
04-04-2025 14:15:00 Friday |
7672.6 7690.55 |
7702.1 | 7653 | 1412 |
| 668 | -25.95 -0.34 % |
04-04-2025 13:15:00 Friday |
7690.95 7665 |
7694.45 | 7654 | 808 |
| 669 | -31.2 -0.4 % |
04-04-2025 12:15:00 Friday |
7727.2 7696 |
7745.45 | 7696 | 2712 |
| 670 | -36.05 -0.46 % |
04-04-2025 11:15:00 Friday |
7763.25 7727.2 |
7777 | 7715 | 1000 |
| 671 | 90.35 1.18 % |
04-04-2025 10:15:00 Friday |
7677.6 7767.95 |
7769.75 | 7655.25 | 1932 |
| 672 | -175.45 -2.23 % |
04-04-2025 09:15:00 Friday |
7852.95 7677.5 |
7875 | 7670.65 | 3157 |
| 673 | -8.5 -0.11 % |
03-04-2025 15:15:00 Thursday |
7920.45 7911.95 |
7924.3 | 7907 | 2534 |
| 674 | 5.15 0.07 % |
03-04-2025 14:15:00 Thursday |
7914.7 7919.85 |
7926.6 | 7894.85 | 3573 |
| 675 | 27.85 0.35 % |
03-04-2025 13:15:00 Thursday |
7888.3 7916.15 |
7917.05 | 7884.4 | 1794 |
| 676 | -8.1 -0.1 % |
03-04-2025 12:15:00 Thursday |
7894.55 7886.45 |
7894.55 | 7871.45 | 397 |
| 677 | 15.5 0.2 % |
03-04-2025 11:15:00 Thursday |
7875 7890.5 |
7899.4 | 7868.5 | 610 |
| 678 | 5.55 0.07 % |
03-04-2025 10:15:00 Thursday |
7880.85 7886.4 |
7899.4 | 7855 | 495 |
| 679 | -21.05 -0.27 % |
03-04-2025 09:15:00 Thursday |
7900.4 7879.35 |
7948.8 | 7840 | 1927 |
| 680 | -11.75 -0.15 % |
02-04-2025 15:15:00 Wednesday |
8074.35 8062.6 |
8077.5 | 8062.6 | 367 |
| 681 | 45.7 0.57 % |
02-04-2025 14:15:00 Wednesday |
8032.3 8078 |
8080.6 | 8030.6 | 1290 |
| 682 | 6.6 0.08 % |
02-04-2025 13:15:00 Wednesday |
8015.4 8022 |
8041.4 | 7984 | 399 |
| 683 | 15 0.19 % |
02-04-2025 12:15:00 Wednesday |
7994 8009 |
8023.35 | 7983.6 | 470 |
| 684 | -20.3 -0.25 % |
02-04-2025 11:15:00 Wednesday |
8017.3 7997 |
8018 | 7948.9 | 1303 |
| 685 | 1.25 0.02 % |
02-04-2025 10:15:00 Wednesday |
8016.05 8017.3 |
8041.7 | 8010.85 | 325 |
| 686 | 49.35 0.62 % |
02-04-2025 09:15:00 Wednesday |
7968.65 8018 |
8049 | 7950 | 1868 |
| 687 | -33.85 -0.42 % |
01-04-2025 15:15:00 Tuesday |
8002.5 7968.65 |
8002.5 | 7968.65 | 204 |
| 688 | -6.4 -0.08 % |
01-04-2025 14:15:00 Tuesday |
8001.25 7994.85 |
8019.1 | 7984.85 | 736 |
| 689 | 27.5 0.35 % |
01-04-2025 13:15:00 Tuesday |
7970 7997.5 |
8010.3 | 7957.45 | 428 |
| 690 | -16.5 -0.21 % |
01-04-2025 12:15:00 Tuesday |
7986.5 7970 |
7996.75 | 7957.65 | 551 |
| 691 | 48.3 0.61 % |
01-04-2025 11:15:00 Tuesday |
7922.75 7971.05 |
7976.25 | 7922.75 | 574 |
| 692 | -90.7 -1.13 % |
01-04-2025 10:15:00 Tuesday |
8031.25 7940.55 |
8046.95 | 7933.2 | 878 |
| 693 | 542.85 7.26 % |
01-04-2025 09:15:00 Tuesday |
7480.6 8023.45 |
8039.65 | 7480.6 | 3175 |
| 694 | -33.75 -0.43 % |
28-03-2025 15:15:00 Friday |
7884.7 7850.95 |
7886.25 | 7844.15 | 961 |
| 695 | 54.65 0.7 % |
28-03-2025 14:15:00 Friday |
7835.75 7890.4 |
7910 | 7831 | 6541 |
| 696 | -27.45 -0.35 % |
28-03-2025 13:15:00 Friday |
7868.45 7841 |
7886.75 | 7814.05 | 1015 |
| 697 | -107.75 -1.35 % |
28-03-2025 12:15:00 Friday |
7973.85 7866.1 |
7973.85 | 7861.05 | 981 |
| 698 | 0.05 0 % |
28-03-2025 11:15:00 Friday |
7973.75 7973.8 |
7981.6 | 7940.15 | 744 |
| 699 | 32 0.4 % |
28-03-2025 10:15:00 Friday |
7938 7970 |
8024.05 | 7925.5 | 1353 |
| 700 | 131.95 1.69 % |
28-03-2025 09:15:00 Friday |
7806.05 7938 |
7996.1 | 7806.05 | 2225 |
| 701 | -20.4 -0.26 % |
27-03-2025 15:15:00 Thursday |
7974 7953.6 |
8015 | 7953.6 | 639 |
| 702 | -22.7 -0.28 % |
27-03-2025 14:15:00 Thursday |
7986 7963.3 |
8009.35 | 7942.3 | 4119 |
| 703 | -18 -0.22 % |
27-03-2025 13:15:00 Thursday |
8004 7986 |
8015 | 7985 | 520 |
| 704 | -0.95 -0.01 % |
27-03-2025 12:15:00 Thursday |
8000.95 8000 |
8013.25 | 7988.05 | 954 |
| 705 | 38.3 0.48 % |
27-03-2025 11:15:00 Thursday |
7963.35 8001.65 |
8013.45 | 7957.1 | 367 |
| 706 | -18.15 -0.23 % |
27-03-2025 10:15:00 Thursday |
7976.4 7958.25 |
7989.95 | 7949.4 | 721 |
| 707 | 57.3 0.72 % |
27-03-2025 09:15:00 Thursday |
7919.95 7977.25 |
7977.25 | 7855 | 1301 |
| 708 | -1.05 -0.01 % |
26-03-2025 15:15:00 Wednesday |
7974 7972.95 |
7984.6 | 7951.2 | 500 |
| 709 | -62 -0.77 % |
26-03-2025 14:15:00 Wednesday |
8036 7974 |
8043 | 7972 | 960 |
| 710 | 57.4 0.72 % |
26-03-2025 13:15:00 Wednesday |
7979.25 8036.65 |
8039 | 7969.25 | 810 |
| 711 | -14.25 -0.18 % |
26-03-2025 12:15:00 Wednesday |
7993.5 7979.25 |
8004.95 | 7970 | 641 |
| 712 | 5 0.06 % |
26-03-2025 11:15:00 Wednesday |
7992 7997 |
7997 | 7971.6 | 1077 |
| 713 | 31.7 0.4 % |
26-03-2025 10:15:00 Wednesday |
7960.3 7992 |
8014.05 | 7952 | 1220 |
| 714 | -39.35 -0.49 % |
26-03-2025 09:15:00 Wednesday |
7991.35 7952 |
8030.85 | 7907.75 | 2461 |
| 715 | -21.5 -0.27 % |
25-03-2025 15:15:00 Tuesday |
8016.65 7995.15 |
8022.85 | 7978.05 | 841 |
| 716 | 14.15 0.18 % |
25-03-2025 14:15:00 Tuesday |
8002.45 8016.6 |
8027.35 | 7970.1 | 2045 |
| 717 | -72.1 -0.89 % |
25-03-2025 13:15:00 Tuesday |
8070.55 7998.45 |
8070.55 | 7984.55 | 3142 |
| 718 | 82 1.03 % |
25-03-2025 12:15:00 Tuesday |
7986.95 8068.95 |
8075 | 7972.35 | 1360 |
| 719 | -33.3 -0.42 % |
25-03-2025 11:15:00 Tuesday |
8016.65 7983.35 |
8030.85 | 7952.5 | 9972 |
| 720 | 1.45 0.02 % |
25-03-2025 10:15:00 Tuesday |
8010 8011.45 |
8055.5 | 7980 | 9371 |
| 721 | -202.65 -2.47 % |
25-03-2025 09:15:00 Tuesday |
8219.95 8017.3 |
8219.95 | 8015 | 3548 |
| 722 | 3.5 0.04 % |
24-03-2025 15:15:00 Monday |
8121.1 8124.6 |
8125.3 | 8085.25 | 1005 |
| 723 | -25 -0.31 % |
24-03-2025 14:15:00 Monday |
8150 8125 |
8166 | 8113 | 27310 |
| 724 | -15 -0.18 % |
24-03-2025 13:15:00 Monday |
8165.1 8150.1 |
8175 | 8121 | 893 |
| 725 | 8.75 0.11 % |
24-03-2025 12:15:00 Monday |
8155.85 8164.6 |
8177.1 | 8138.75 | 1034 |
| 726 | 21 0.26 % |
24-03-2025 11:15:00 Monday |
8134.95 8155.95 |
8164.75 | 8129.1 | 7912 |
| 727 | -15.85 -0.19 % |
24-03-2025 10:15:00 Monday |
8150.8 8134.95 |
8195.15 | 8106.4 | 1649 |
| 728 | 5.8 0.07 % |
24-03-2025 09:15:00 Monday |
8149.25 8155.05 |
8168.7 | 8067.55 | 2461 |
| 729 | 13.55 0.17 % |
21-03-2025 15:15:00 Friday |
8066.45 8080 |
8080 | 8032 | 2107 |
| 730 | -47.55 -0.59 % |
21-03-2025 14:15:00 Friday |
8114 8066.45 |
8150 | 8065.55 | 6808 |
| 731 | 41.25 0.51 % |
21-03-2025 13:15:00 Friday |
8072.5 8113.75 |
8137.5 | 8047.55 | 3108 |
| 732 | 36.95 0.46 % |
21-03-2025 12:15:00 Friday |
8043.05 8080 |
8080 | 8031.85 | 972 |
| 733 | 20.45 0.25 % |
21-03-2025 11:15:00 Friday |
8029.5 8049.95 |
8055 | 8019.3 | 1826 |
| 734 | -22.1 -0.27 % |
21-03-2025 10:15:00 Friday |
8054.95 8032.85 |
8080 | 8017 | 2799 |
| 735 | 57.35 0.72 % |
21-03-2025 09:15:00 Friday |
7988.65 8046 |
8068.85 | 7931.75 | 4820 |
| 736 | 3.9 0.05 % |
20-03-2025 15:15:00 Thursday |
7921.05 7924.95 |
7929.9 | 7905 | 733 |
| 737 | -6.45 -0.08 % |
20-03-2025 14:15:00 Thursday |
7924.15 7917.7 |
7946 | 7910.45 | 1769 |
| 738 | -22.65 -0.29 % |
20-03-2025 13:15:00 Thursday |
7947.15 7924.5 |
7950 | 7921.4 | 1766 |
| 739 | 38.25 0.48 % |
20-03-2025 12:15:00 Thursday |
7902.65 7940.9 |
7950 | 7898.4 | 2281 |
| 740 | 34.15 0.43 % |
20-03-2025 11:15:00 Thursday |
7861.75 7895.9 |
7917.4 | 7861.75 | 1523 |
| 741 | 79.05 1.02 % |
20-03-2025 10:15:00 Thursday |
7785.95 7865 |
7865 | 7785.95 | 2326 |
| 742 | 59.6 0.77 % |
20-03-2025 09:15:00 Thursday |
7725.3 7784.9 |
7825.15 | 7723.95 | 3223 |
| 743 | 13.35 0.17 % |
19-03-2025 15:15:00 Wednesday |
7717.65 7731 |
7733.65 | 7717.55 | 301 |
| 744 | -16.55 -0.21 % |
19-03-2025 14:15:00 Wednesday |
7738.5 7721.95 |
7748.55 | 7710 | 519 |
| 745 | -5.05 -0.07 % |
19-03-2025 13:15:00 Wednesday |
7745 7739.95 |
7748.2 | 7732 | 259 |
| 746 | -23.65 -0.31 % |
19-03-2025 12:15:00 Wednesday |
7748.7 7725.05 |
7764.7 | 7725 | 233 |
| 747 | 23.95 0.31 % |
19-03-2025 11:15:00 Wednesday |
7725 7748.95 |
7765 | 7711 | 437 |
| 748 | 44.05 0.57 % |
19-03-2025 10:15:00 Wednesday |
7670 7714.05 |
7724.4 | 7670 | 1547 |
| 749 | -16.6 -0.22 % |
19-03-2025 09:15:00 Wednesday |
7680 7663.4 |
7707.5 | 7623 | 1936 |
| 750 | -6.05 -0.08 % |
18-03-2025 15:15:00 Tuesday |
7625 7618.95 |
7638.7 | 7614.05 | 559 |
| 751 | 57 0.75 % |
18-03-2025 14:15:00 Tuesday |
7566.95 7623.95 |
7624.8 | 7565.6 | 8803 |
| 752 | -8.05 -0.11 % |
18-03-2025 13:15:00 Tuesday |
7573.45 7565.4 |
7581.55 | 7565.4 | 1028 |
| 753 | -2.6 -0.03 % |
18-03-2025 12:15:00 Tuesday |
7568.2 7565.6 |
7579.2 | 7558.7 | 283 |
| 754 | -12.85 -0.17 % |
18-03-2025 11:15:00 Tuesday |
7571.85 7559 |
7599.1 | 7559 | 927 |
| 755 | 1.55 0.02 % |
18-03-2025 10:15:00 Tuesday |
7573.35 7574.9 |
7575 | 7537 | 287 |
| 756 | 72.5 0.97 % |
18-03-2025 09:15:00 Tuesday |
7500.95 7573.45 |
7575 | 7500.95 | 915 |
| 757 | 19.6 0.26 % |
17-03-2025 15:15:00 Monday |
7480.4 7500 |
7505 | 7478.95 | 1010 |
| 758 | 24.4 0.33 % |
17-03-2025 14:15:00 Monday |
7459.5 7483.9 |
7485.55 | 7454.25 | 2078 |
| 759 | 6.45 0.09 % |
17-03-2025 13:15:00 Monday |
7453.05 7459.5 |
7472.95 | 7437.75 | 467 |
| 760 | -24.75 -0.33 % |
17-03-2025 12:15:00 Monday |
7485.1 7460.35 |
7485.1 | 7431 | 887 |
| 761 | -20.7 -0.28 % |
17-03-2025 11:15:00 Monday |
7500.55 7479.85 |
7520.95 | 7472.8 | 571 |
| 762 | -24.45 -0.32 % |
17-03-2025 10:15:00 Monday |
7525 7500.55 |
7528.45 | 7490 | 1115 |
| 763 | 16.6 0.22 % |
17-03-2025 09:15:00 Monday |
7508.4 7525 |
7614.55 | 7508.35 | 1933 |
| 764 | -19.65 -0.26 % |
13-03-2025 15:15:00 Thursday |
7516.05 7496.4 |
7520.05 | 7496.4 | 354 |
| 765 | 21.25 0.28 % |
13-03-2025 14:15:00 Thursday |
7477.8 7499.05 |
7509.7 | 7475.05 | 473 |
| 766 | 3.5 0.05 % |
13-03-2025 13:15:00 Thursday |
7474 7477.5 |
7484.25 | 7460.4 | 539 |
| 767 | 27.95 0.38 % |
13-03-2025 12:15:00 Thursday |
7447.05 7475 |
7475 | 7447.05 | 286 |
| 768 | 12 0.16 % |
13-03-2025 11:15:00 Thursday |
7456 7468 |
7468.9 | 7436.95 | 407 |
| 769 | -9.8 -0.13 % |
13-03-2025 10:15:00 Thursday |
7465.8 7456 |
7465.8 | 7420 | 515 |
| 770 | -133.05 -1.75 % |
13-03-2025 09:15:00 Thursday |
7599.65 7466.6 |
7599.65 | 7430.65 | 1817 |
| 771 | -26.5 -0.35 % |
12-03-2025 15:15:00 Wednesday |
7521.5 7495 |
7521.5 | 7495 | 300 |
| 772 | -1.35 -0.02 % |
12-03-2025 14:15:00 Wednesday |
7517.25 7515.9 |
7525.85 | 7500.35 | 483 |
| 773 | 28.35 0.38 % |
12-03-2025 13:15:00 Wednesday |
7489.8 7518.15 |
7523.1 | 7489.8 | 494 |
| 774 | -42.45 -0.56 % |
12-03-2025 12:15:00 Wednesday |
7517.45 7475 |
7530 | 7435.9 | 8647 |
| 775 | -41.15 -0.55 % |
12-03-2025 11:15:00 Wednesday |
7550 7508.85 |
7555 | 7490.4 | 7446 |
| 776 | 48.5 0.65 % |
12-03-2025 10:15:00 Wednesday |
7501.5 7550 |
7568.95 | 7501.5 | 2696 |
| 777 | -21.05 -0.28 % |
12-03-2025 09:15:00 Wednesday |
7531.2 7510.15 |
7532.85 | 7452.2 | 1473 |
| 778 | 0 0 % |
11-03-2025 15:15:00 Tuesday |
7500 7500 |
7513.8 | 7490.65 | 452 |
| 779 | 50.3 0.68 % |
11-03-2025 14:15:00 Tuesday |
7449.05 7499.35 |
7514.2 | 7449.05 | 2273 |
| 780 | 32.4 0.44 % |
11-03-2025 13:15:00 Tuesday |
7417.45 7449.85 |
7450 | 7415 | 575 |
| 781 | -29.9 -0.4 % |
11-03-2025 12:15:00 Tuesday |
7452.9 7423 |
7452.9 | 7413 | 740 |
| 782 | -9.45 -0.13 % |
11-03-2025 11:15:00 Tuesday |
7450 7440.55 |
7460 | 7401.35 | 2334 |
| 783 | -19.4 -0.26 % |
11-03-2025 10:15:00 Tuesday |
7469.4 7450 |
7469.4 | 7436.85 | 674 |
| 784 | 124.95 1.7 % |
11-03-2025 09:15:00 Tuesday |
7340.05 7465 |
7465 | 7340.05 | 3780 |
| 785 | -22 -0.3 % |
10-03-2025 15:15:00 Monday |
7393.1 7371.1 |
7398 | 7368 | 379 |
| 786 | -20.95 -0.28 % |
10-03-2025 14:15:00 Monday |
7417.3 7396.35 |
7421.8 | 7351.05 | 882 |
| 787 | -62.45 -0.84 % |
10-03-2025 13:15:00 Monday |
7476.45 7414 |
7480.3 | 7411.05 | 410 |
| 788 | 6.35 0.08 % |
10-03-2025 12:15:00 Monday |
7472 7478.35 |
7491.05 | 7470.1 | 164 |
| 789 | -13.65 -0.18 % |
10-03-2025 11:15:00 Monday |
7481.55 7467.9 |
7511.2 | 7449.75 | 771 |
| 790 | -4.35 -0.06 % |
10-03-2025 10:15:00 Monday |
7475 7470.65 |
7481.6 | 7440.4 | 7575 |
| 791 | -127.1 -1.67 % |
10-03-2025 09:15:00 Monday |
7604.8 7477.7 |
7604.8 | 7447 | 1850 |
| 792 | -19.8 -0.26 % |
07-03-2025 15:15:00 Friday |
7575.15 7555.35 |
7576.1 | 7545 | 1113 |
| 793 | -12.85 -0.17 % |
07-03-2025 14:15:00 Friday |
7588 7575.15 |
7609.55 | 7571.15 | 1226 |
| 794 | 38.65 0.51 % |
07-03-2025 13:15:00 Friday |
7547.8 7586.45 |
7595.95 | 7547 | 1303 |
| 795 | -29.6 -0.39 % |
07-03-2025 12:15:00 Friday |
7580.6 7551 |
7593.05 | 7541 | 1567 |
| 796 | -16.25 -0.21 % |
07-03-2025 11:15:00 Friday |
7589.2 7572.95 |
7623.75 | 7572.95 | 1522 |
| 797 | 11.75 0.15 % |
07-03-2025 10:15:00 Friday |
7585 7596.75 |
7596.75 | 7542 | 1500 |
| 798 | 133.9 1.8 % |
07-03-2025 09:15:00 Friday |
7456 7589.9 |
7620 | 7451.5 | 4796 |
| 799 | -0.95 -0.01 % |
06-03-2025 15:15:00 Thursday |
7464.95 7464 |
7470 | 7450 | 721 |
| 800 | 34.95 0.47 % |
06-03-2025 14:15:00 Thursday |
7430 7464.95 |
7468.6 | 7425 | 551 |
| 801 | -43.35 -0.58 % |
06-03-2025 13:15:00 Thursday |
7473.35 7430 |
7473.35 | 7418.55 | 1056 |
| 802 | 16 0.21 % |
06-03-2025 12:15:00 Thursday |
7455 7471 |
7475 | 7441.05 | 871 |
| 803 | 13.4 0.18 % |
06-03-2025 11:15:00 Thursday |
7441.6 7455 |
7461.75 | 7406.95 | 2096 |
| 804 | 14.65 0.2 % |
06-03-2025 10:15:00 Thursday |
7434 7448.65 |
7456.65 | 7382.4 | 2806 |
| 805 | -91.2 -1.22 % |
06-03-2025 09:15:00 Thursday |
7499.95 7408.75 |
7499.95 | 7380.55 | 2556 |
| 806 | 2.65 0.04 % |
05-03-2025 15:15:00 Wednesday |
7434.35 7437 |
7438.05 | 7423 | 538 |
| 807 | 53.5 0.72 % |
05-03-2025 14:15:00 Wednesday |
7382.5 7436 |
7439 | 7377.55 | 3153 |
| 808 | 1.75 0.02 % |
05-03-2025 13:15:00 Wednesday |
7377.7 7379.45 |
7393.9 | 7374 | 784 |
| 809 | -2.2 -0.03 % |
05-03-2025 12:15:00 Wednesday |
7383.05 7380.85 |
7400 | 7361.5 | 10334 |
| 810 | 31.25 0.42 % |
05-03-2025 11:15:00 Wednesday |
7353.75 7385 |
7409.85 | 7341.45 | 1524 |
| 811 | -1.95 -0.03 % |
05-03-2025 10:15:00 Wednesday |
7351.95 7350 |
7362.95 | 7325 | 1382 |
| 812 | 21.2 0.29 % |
05-03-2025 09:15:00 Wednesday |
7331 7352.2 |
7386.6 | 7308 | 4697 |
| 813 | -4.4 -0.06 % |
04-03-2025 15:15:00 Tuesday |
7335 7330.6 |
7339.55 | 7320.15 | 1629 |
| 814 | -25.9 -0.35 % |
04-03-2025 14:15:00 Tuesday |
7359.6 7333.7 |
7371.45 | 7320 | 10617 |
| 815 | -24.4 -0.33 % |
04-03-2025 13:15:00 Tuesday |
7386.65 7362.25 |
7399.4 | 7324.6 | 6661 |
| 816 | -32.9 -0.44 % |
04-03-2025 12:15:00 Tuesday |
7420 7387.1 |
7449.4 | 7371 | 3920 |
| 817 | -56.5 -0.76 % |
04-03-2025 11:15:00 Tuesday |
7476.5 7420 |
7487.95 | 7417.45 | 2097 |
| 818 | -18.5 -0.25 % |
04-03-2025 10:15:00 Tuesday |
7495 7476.5 |
7511.9 | 7465 | 1371 |
| 819 | -206.85 -2.69 % |
04-03-2025 09:15:00 Tuesday |
7698.95 7492.1 |
7698.95 | 7489 | 5093 |
| 820 | -0.1 0 % |
03-03-2025 15:15:00 Monday |
7713.85 7713.75 |
7726.05 | 7700.5 | 1127 |
| 821 | -40 -0.52 % |
03-03-2025 14:15:00 Monday |
7758 7718 |
7772.65 | 7710 | 1316 |
| 822 | -26.4 -0.34 % |
03-03-2025 13:15:00 Monday |
7791.65 7765.25 |
7800 | 7719.15 | 1467 |
| 823 | 96.3 1.25 % |
03-03-2025 12:15:00 Monday |
7695.05 7791.35 |
7794.7 | 7682.75 | 8220 |
| 824 | -56.35 -0.73 % |
03-03-2025 11:15:00 Monday |
7760.95 7704.6 |
7760.95 | 7690.45 | 6256 |
| 825 | -72.25 -0.92 % |
03-03-2025 10:15:00 Monday |
7830.05 7757.8 |
7860 | 7750 | 4922 |
| 826 | -83.7 -1.06 % |
03-03-2025 09:15:00 Monday |
7907.1 7823.4 |
7994.4 | 7802 | 3822 |
| 827 | 5.75 0.07 % |
28-02-2025 15:15:00 Friday |
7896.25 7902 |
7921.85 | 7885.1 | 771 |
| 828 | -93.1 -1.16 % |
28-02-2025 14:15:00 Friday |
7993.1 7900 |
8000.45 | 7896 | 2220 |
| 829 | -14.05 -0.18 % |
28-02-2025 13:15:00 Friday |
8007.45 7993.4 |
8030 | 7982.3 | 1293 |
| 830 | -18.8 -0.23 % |
28-02-2025 12:15:00 Friday |
8026.25 8007.45 |
8046.25 | 8000 | 1269 |
| 831 | -38.15 -0.47 % |
28-02-2025 11:15:00 Friday |
8070.05 8031.9 |
8077.75 | 8010 | 1246 |
| 832 | -32.5 -0.4 % |
28-02-2025 10:15:00 Friday |
8096.05 8063.55 |
8119.75 | 8063.55 | 1385 |
| 833 | -104.3 -1.27 % |
28-02-2025 09:15:00 Friday |
8200 8095.7 |
8202.85 | 8052.15 | 3790 |
| 834 | -52.7 -0.64 % |
27-02-2025 15:15:00 Thursday |
8250 8197.3 |
8250 | 8195 | 573 |
| 835 | 51.15 0.62 % |
27-02-2025 14:15:00 Thursday |
8197.85 8249 |
8250 | 8193.35 | 1340 |
| 836 | -65.65 -0.8 % |
27-02-2025 13:15:00 Thursday |
8255.85 8190.2 |
8269.35 | 8185.65 | 997 |
| 837 | -24.35 -0.29 % |
27-02-2025 12:15:00 Thursday |
8278.05 8253.7 |
8280 | 8245 | 5136 |
| 838 | 12.95 0.16 % |
27-02-2025 11:15:00 Thursday |
8262.05 8275 |
8290 | 8257.95 | 1729 |
| 839 | 13.9 0.17 % |
27-02-2025 10:15:00 Thursday |
8251.75 8265.65 |
8272.05 | 8246.5 | 1755 |
| 840 | -134.55 -1.6 % |
27-02-2025 09:15:00 Thursday |
8385.05 8250.5 |
8385.05 | 8218.7 | 3137 |
| 841 | 13.7 0.16 % |
25-02-2025 15:15:00 Tuesday |
8417.1 8430.8 |
8432.6 | 8405.95 | 249 |
| 842 | 31.55 0.38 % |
25-02-2025 14:15:00 Tuesday |
8387 8418.55 |
8431.65 | 8377.45 | 4568 |
| 843 | -25.7 -0.31 % |
25-02-2025 13:15:00 Tuesday |
8416.9 8391.2 |
8423.75 | 8370 | 1063 |
| 844 | -8.15 -0.1 % |
25-02-2025 12:15:00 Tuesday |
8425 8416.85 |
8429.95 | 8410.05 | 332 |
| 845 | -36.25 -0.43 % |
25-02-2025 11:15:00 Tuesday |
8458 8421.75 |
8459 | 8415 | 552 |
| 846 | 23.35 0.28 % |
25-02-2025 10:15:00 Tuesday |
8425.95 8449.3 |
8461.2 | 8415.2 | 712 |
| 847 | -1.35 -0.02 % |
25-02-2025 09:15:00 Tuesday |
8430.2 8428.85 |
8453.75 | 8376.2 | 810 |
| 848 | -8.8 -0.1 % |
24-02-2025 15:15:00 Monday |
8445.95 8437.15 |
8480 | 8431.35 | 271 |
| 849 | 22.7 0.27 % |
24-02-2025 14:15:00 Monday |
8421.05 8443.75 |
8464 | 8421.05 | 7783 |
| 850 | 0.05 0 % |
24-02-2025 13:15:00 Monday |
8420 8420.05 |
8425.95 | 8388.6 | 11431 |
| 851 | 27.35 0.33 % |
24-02-2025 12:15:00 Monday |
8400 8427.35 |
8435 | 8397 | 5698 |
| 852 | -19.3 -0.23 % |
24-02-2025 11:15:00 Monday |
8426 8406.7 |
8434.25 | 8394.55 | 390 |
| 853 | 37.55 0.45 % |
24-02-2025 10:15:00 Monday |
8383.45 8421 |
8421.55 | 8365.15 | 263 |
| 854 | -58.55 -0.69 % |
24-02-2025 09:15:00 Monday |
8441.8 8383.25 |
8458.45 | 8345.55 | 1062 |
| 855 | -3 -0.04 % |
21-02-2025 15:15:00 Friday |
8510.55 8507.55 |
8513.3 | 8493.35 | 368 |
| 856 | 13.15 0.15 % |
21-02-2025 14:15:00 Friday |
8498.2 8511.35 |
8521.7 | 8492.85 | 336 |
| 857 | -22.6 -0.27 % |
21-02-2025 13:15:00 Friday |
8520.8 8498.2 |
8525 | 8445.8 | 421 |
| 858 | -5.8 -0.07 % |
21-02-2025 12:15:00 Friday |
8522.8 8517 |
8546 | 8510 | 708 |
| 859 | 37.35 0.44 % |
21-02-2025 11:15:00 Friday |
8483.65 8521 |
8521 | 8483.1 | 707 |
| 860 | 2.3 0.03 % |
21-02-2025 10:15:00 Friday |
8487.05 8489.35 |
8510.05 | 8473 | 261 |
| 861 | -50 -0.58 % |
21-02-2025 09:15:00 Friday |
8550 8500 |
8611.45 | 8498.95 | 942 |
| 862 | 8.35 0.1 % |
20-02-2025 15:15:00 Thursday |
8623.65 8632 |
8633.5 | 8603.25 | 313 |
| 863 | 22.15 0.26 % |
20-02-2025 14:15:00 Thursday |
8612.85 8635 |
8639.7 | 8608.4 | 472 |
| 864 | 13 0.15 % |
20-02-2025 13:15:00 Thursday |
8602.85 8615.85 |
8629 | 8602.85 | 321 |
| 865 | -9.8 -0.11 % |
20-02-2025 12:15:00 Thursday |
8611 8601.2 |
8618.85 | 8597 | 5847 |
| 866 | -7.65 -0.09 % |
20-02-2025 11:15:00 Thursday |
8620.55 8612.9 |
8638.6 | 8597 | 443 |
| 867 | 49.65 0.58 % |
20-02-2025 10:15:00 Thursday |
8570 8619.65 |
8622.55 | 8561.55 | 656 |
| 868 | 119.3 1.41 % |
20-02-2025 09:15:00 Thursday |
8450.7 8570 |
8570 | 8450.7 | 1134 |
| 869 | 2.9 0.03 % |
19-02-2025 15:15:00 Wednesday |
8485 8487.9 |
8490.15 | 8476.45 | 162 |
| 870 | 10.3 0.12 % |
19-02-2025 14:15:00 Wednesday |
8469.15 8479.45 |
8490.9 | 8430.3 | 238 |
| 871 | 18.05 0.21 % |
19-02-2025 13:15:00 Wednesday |
8456.9 8474.95 |
8474.95 | 8450.45 | 36 |
| 872 | -34 -0.4 % |
19-02-2025 12:15:00 Wednesday |
8494 8460 |
8494 | 8446.6 | 128 |
| 873 | 24.8 0.29 % |
19-02-2025 11:15:00 Wednesday |
8468.3 8493.1 |
8493.1 | 8468.3 | 245 |
| 874 | -31.15 -0.37 % |
19-02-2025 10:15:00 Wednesday |
8501.4 8470.25 |
8518 | 8444.45 | 251 |
| 875 | 35 0.41 % |
19-02-2025 09:15:00 Wednesday |
8440 8475 |
8497.7 | 8406.05 | 997 |
| 876 | -22.2 -0.26 % |
18-02-2025 15:15:00 Tuesday |
8447.25 8425.05 |
8447.25 | 8425.05 | 371 |
| 877 | 17.1 0.2 % |
18-02-2025 14:15:00 Tuesday |
8430.15 8447.25 |
8460 | 8424.85 | 199 |
| 878 | 32.75 0.39 % |
18-02-2025 13:15:00 Tuesday |
8400 8432.75 |
8434.95 | 8400 | 77 |
| 879 | -25 -0.3 % |
18-02-2025 12:15:00 Tuesday |
8425 8400 |
8429.9 | 8395 | 629 |
| 880 | -25.55 -0.3 % |
18-02-2025 11:15:00 Tuesday |
8456 8430.45 |
8456 | 8423.1 | 417 |
| 881 | -6 -0.07 % |
18-02-2025 10:15:00 Tuesday |
8446 8440 |
8456.25 | 8439.1 | 199 |
| 882 | -105.95 -1.24 % |
18-02-2025 09:15:00 Tuesday |
8550.95 8445 |
8550.95 | 8445 | 544 |
| 883 | -9.9 -0.12 % |
17-02-2025 15:15:00 Monday |
8534.9 8525 |
8545.75 | 8525 | 188 |
| 884 | 9.85 0.12 % |
17-02-2025 14:15:00 Monday |
8525.9 8535.75 |
8541.35 | 8515.4 | 502 |
| 885 | 16.9 0.2 % |
17-02-2025 13:15:00 Monday |
8497.45 8514.35 |
8530.25 | 8496.1 | 248 |
| 886 | -11.35 -0.13 % |
17-02-2025 12:15:00 Monday |
8506.35 8495 |
8530 | 8482 | 3916 |
| 887 | 54.15 0.64 % |
17-02-2025 11:15:00 Monday |
8459.7 8513.85 |
8530.45 | 8459.7 | 154 |
| 888 | 50.9 0.61 % |
17-02-2025 10:15:00 Monday |
8405.65 8456.55 |
8514.1 | 8405.65 | 684 |
| 889 | -52.6 -0.62 % |
17-02-2025 09:15:00 Monday |
8451.05 8398.45 |
8518.45 | 8390 | 949 |
| 890 | -58.75 -0.69 % |
14-02-2025 15:15:00 Friday |
8519.7 8460.95 |
8519.7 | 8450.2 | 280 |
| 891 | 66.45 0.79 % |
14-02-2025 14:15:00 Friday |
8443.55 8510 |
8531.5 | 8443.55 | 978 |
| 892 | -54.5 -0.64 % |
14-02-2025 13:15:00 Friday |
8497.8 8443.3 |
8503.9 | 8425 | 1061 |
| 893 | -9.25 -0.11 % |
14-02-2025 12:15:00 Friday |
8509.7 8500.45 |
8528.3 | 8488 | 203 |
| 894 | -61.95 -0.72 % |
14-02-2025 11:15:00 Friday |
8565 8503.05 |
8565.95 | 8495.55 | 2879 |
| 895 | -49.65 -0.58 % |
14-02-2025 10:15:00 Friday |
8621.6 8571.95 |
8647.3 | 8564 | 6678 |
| 896 | -75.4 -0.87 % |
14-02-2025 09:15:00 Friday |
8697 8621.6 |
8716 | 8621.6 | 777 |
| 897 | -43 -0.49 % |
13-02-2025 15:15:00 Thursday |
8708.05 8665.05 |
8708.05 | 8665.05 | 347 |
| 898 | 28.45 0.33 % |
13-02-2025 14:15:00 Thursday |
8671.6 8700.05 |
8713.15 | 8660 | 7823 |
| 899 | -94.85 -1.08 % |
13-02-2025 13:15:00 Thursday |
8768.15 8673.3 |
8768.15 | 8668 | 406 |
| 900 | 4.3 0.05 % |
13-02-2025 12:15:00 Thursday |
8754.05 8758.35 |
8780.25 | 8750 | 181 |
| 901 | 13.85 0.16 % |
13-02-2025 11:15:00 Thursday |
8744.15 8758 |
8777.9 | 8732.05 | 99 |
| 902 | 9.05 0.1 % |
13-02-2025 10:15:00 Thursday |
8731.55 8740.6 |
8747.95 | 8703.9 | 91 |
| 903 | -8.45 -0.1 % |
13-02-2025 09:15:00 Thursday |
8740 8731.55 |
8754 | 8652 | 478 |
| 904 | -13.85 -0.16 % |
12-02-2025 15:15:00 Wednesday |
8707.8 8693.95 |
8721.3 | 8693.95 | 214 |
| 905 | -4.65 -0.05 % |
12-02-2025 14:15:00 Wednesday |
8708.35 8703.7 |
8720 | 8690.1 | 253 |
| 906 | -94 -1.07 % |
12-02-2025 13:15:00 Wednesday |
8788.05 8694.05 |
8790.6 | 8690 | 266 |
| 907 | 41.55 0.47 % |
12-02-2025 12:15:00 Wednesday |
8758.6 8800.15 |
8802 | 8752.9 | 536 |
| 908 | 68.7 0.79 % |
12-02-2025 11:15:00 Wednesday |
8720 8788.7 |
8809.3 | 8720 | 446 |
| 909 | 63.5 0.73 % |
12-02-2025 10:15:00 Wednesday |
8658.65 8722.15 |
8728.45 | 8650 | 313 |
| 910 | -97.35 -1.11 % |
12-02-2025 09:15:00 Wednesday |
8754.95 8657.6 |
8801.4 | 8650 | 790 |
| 911 | -7.65 -0.09 % |
11-02-2025 15:15:00 Tuesday |
8762.65 8755 |
8769.3 | 8748.4 | 186 |
| 912 | -4.55 -0.05 % |
11-02-2025 14:15:00 Tuesday |
8774.8 8770.25 |
8775 | 8749.8 | 589 |
| 913 | -4.15 -0.05 % |
11-02-2025 13:15:00 Tuesday |
8770.4 8766.25 |
8776.65 | 8733.75 | 403 |
| 914 | -51.25 -0.58 % |
11-02-2025 12:15:00 Tuesday |
8796.8 8745.55 |
8801.55 | 8733.95 | 364 |
| 915 | 24.9 0.28 % |
11-02-2025 11:15:00 Tuesday |
8773.9 8798.8 |
8802.55 | 8761.8 | 340 |
| 916 | 10.2 0.12 % |
11-02-2025 10:15:00 Tuesday |
8762.75 8772.95 |
8773.9 | 8749.8 | 250 |
| 917 | -73.45 -0.83 % |
11-02-2025 09:15:00 Tuesday |
8835.05 8761.6 |
8850 | 8759.1 | 1003 |
| 918 | 5.6 0.06 % |
10-02-2025 15:15:00 Monday |
8881.4 8887 |
8887.95 | 8864.8 | 501 |
| 919 | 36 0.41 % |
10-02-2025 14:15:00 Monday |
8854 8890 |
8899.85 | 8842.8 | 515 |
| 920 | -31.4 -0.35 % |
10-02-2025 13:15:00 Monday |
8885.85 8854.45 |
8888.9 | 8847.45 | 297 |
| 921 | -13.65 -0.15 % |
10-02-2025 12:15:00 Monday |
8894.05 8880.4 |
8902.3 | 8869.1 | 681 |
| 922 | -22.45 -0.25 % |
10-02-2025 11:15:00 Monday |
8916.5 8894.05 |
8916.5 | 8871.35 | 794 |
| 923 | -36.35 -0.41 % |
10-02-2025 10:15:00 Monday |
8943.15 8906.8 |
8966.9 | 8906.35 | 1004 |
| 924 | -81.85 -0.91 % |
10-02-2025 09:15:00 Monday |
9025 8943.15 |
9050 | 8935.85 | 2351 |
| 925 | -8.05 -0.09 % |
07-02-2025 15:15:00 Friday |
8989.25 8981.2 |
9002.6 | 8976.9 | 2128 |
| 926 | 70.45 0.79 % |
07-02-2025 14:15:00 Friday |
8924.4 8994.85 |
8995.55 | 8908 | 1266 |
| 927 | -2.2 -0.02 % |
07-02-2025 13:15:00 Friday |
8928 8925.8 |
8992.8 | 8920.7 | 1184 |
| 928 | -56.25 -0.63 % |
07-02-2025 12:15:00 Friday |
8985.15 8928.9 |
8998.15 | 8928.9 | 765 |
| 929 | 44.55 0.5 % |
07-02-2025 11:15:00 Friday |
8935.55 8980.1 |
9020.25 | 8931.5 | 1697 |
| 930 | 30.25 0.34 % |
07-02-2025 10:15:00 Friday |
8899.7 8929.95 |
8929.95 | 8855.2 | 620 |
| 931 | 57.3 0.65 % |
07-02-2025 09:15:00 Friday |
8847.55 8904.85 |
8926.3 | 8847.55 | 1543 |
| 932 | -8.45 -0.1 % |
06-02-2025 15:15:00 Thursday |
8852.65 8844.2 |
8860.7 | 8827 | 344 |
| 933 | -7.35 -0.08 % |
06-02-2025 14:15:00 Thursday |
8861.1 8853.75 |
8869.4 | 8832.4 | 560 |
| 934 | -21.2 -0.24 % |
06-02-2025 13:15:00 Thursday |
8876 8854.8 |
8887.9 | 8849 | 469 |
| 935 | -4.95 -0.06 % |
06-02-2025 12:15:00 Thursday |
8890.25 8885.3 |
8901.25 | 8866.1 | 415 |
| 936 | 7.1 0.08 % |
06-02-2025 11:15:00 Thursday |
8898 8905.1 |
8920 | 8865 | 6651 |
| 937 | 87.15 0.99 % |
06-02-2025 10:15:00 Thursday |
8812 8899.15 |
8900 | 8810.25 | 604 |
| 938 | -88.85 -1 % |
06-02-2025 09:15:00 Thursday |
8900.9 8812.05 |
8955.65 | 8812.05 | 2602 |
| 939 | 2.5 0.03 % |
05-02-2025 15:15:00 Wednesday |
8930.65 8933.15 |
8938.9 | 8916.3 | 398 |
| 940 | 2.9 0.03 % |
05-02-2025 14:15:00 Wednesday |
8924.5 8927.4 |
8940.3 | 8907.65 | 593 |
| 941 | -16.25 -0.18 % |
05-02-2025 13:15:00 Wednesday |
8944.5 8928.25 |
8944.5 | 8918.45 | 481 |
| 942 | -0.4 0 % |
05-02-2025 12:15:00 Wednesday |
8945.15 8944.75 |
8948.1 | 8905 | 630 |
| 943 | 0.65 0.01 % |
05-02-2025 11:15:00 Wednesday |
8944.5 8945.15 |
8953.1 | 8922.55 | 703 |
| 944 | 19.9 0.22 % |
05-02-2025 10:15:00 Wednesday |
8926.1 8946 |
8948.6 | 8901.95 | 667 |
| 945 | -15.25 -0.17 % |
05-02-2025 09:15:00 Wednesday |
8938.4 8923.15 |
8965.15 | 8890.2 | 2111 |
| 946 | 21.1 0.24 % |
04-02-2025 15:15:00 Tuesday |
8917.3 8938.4 |
8938.4 | 8909.2 | 538 |
| 947 | -74 -0.82 % |
04-02-2025 14:15:00 Tuesday |
8993.1 8919.1 |
8996.4 | 8905 | 5154 |
| 948 | -20.25 -0.22 % |
04-02-2025 13:15:00 Tuesday |
9014.55 8994.3 |
9020 | 8975.75 | 412 |
| 949 | -18.7 -0.21 % |
04-02-2025 12:15:00 Tuesday |
9030.55 9011.85 |
9030.55 | 8993.6 | 469 |
| 950 | 93.5 1.05 % |
04-02-2025 11:15:00 Tuesday |
8935.65 9029.15 |
9055.95 | 8935.65 | 1726 |
| 951 | -17.75 -0.2 % |
04-02-2025 10:15:00 Tuesday |
8957.95 8940.2 |
8974 | 8908.15 | 6446 |
| 952 | 18.5 0.21 % |
04-02-2025 09:15:00 Tuesday |
8944.8 8963.3 |
8989.5 | 8882.25 | 1310 |
| 953 | -21.8 -0.24 % |
03-02-2025 15:15:00 Monday |
8931.4 8909.6 |
8934.85 | 8892.7 | 1067 |
| 954 | -26.3 -0.29 % |
03-02-2025 14:15:00 Monday |
8960 8933.7 |
8970.95 | 8933.7 | 17897 |
| 955 | -10 -0.11 % |
03-02-2025 13:15:00 Monday |
8970 8960 |
8976.65 | 8917.8 | 15020 |
| 956 | -13.3 -0.15 % |
03-02-2025 12:15:00 Monday |
8983.3 8970 |
8983.3 | 8914.75 | 1439 |
| 957 | 15.4 0.17 % |
03-02-2025 11:15:00 Monday |
8955 8970.4 |
8989.5 | 8916.3 | 1468 |
| 958 | -83.35 -0.92 % |
03-02-2025 10:15:00 Monday |
9046.95 8963.6 |
9059.55 | 8926.75 | 1963 |
| 959 | -99.95 -1.09 % |
03-02-2025 09:15:00 Monday |
9155.5 9055.55 |
9155.5 | 9001.2 | 3279 |
| 960 | -44.95 -0.49 % |
01-02-2025 15:15:00 Saturday |
9169.95 9125 |
9178.15 | 9125 | 541 |
| 961 | 45.3 0.5 % |
01-02-2025 14:15:00 Saturday |
9123 9168.3 |
9175 | 9085 | 2276 |
| 962 | 76.3 0.84 % |
01-02-2025 13:15:00 Saturday |
9056.2 9132.5 |
9140.95 | 9020.2 | 3219 |
| 963 | 66.45 0.74 % |
01-02-2025 12:15:00 Saturday |
8982.75 9049.2 |
9136.85 | 8930.05 | 8694 |
| 964 | 116.4 1.31 % |
01-02-2025 11:15:00 Saturday |
8896.9 9013.3 |
9050 | 8800.95 | 2167 |
| 965 | -4.7 -0.05 % |
01-02-2025 10:15:00 Saturday |
8890.9 8886.2 |
8902.3 | 8855.7 | 557 |
| 966 | -75.9 -0.85 % |
01-02-2025 09:15:00 Saturday |
8959.85 8883.95 |
8959.85 | 8851.7 | 887 |
| 967 | 27.4 0.31 % |
31-01-2025 15:15:00 Friday |
8839.1 8866.5 |
8889.75 | 8838.4 | 530 |
| 968 | -10.8 -0.12 % |
31-01-2025 14:15:00 Friday |
8851.65 8840.85 |
8882.35 | 8825 | 733 |
| 969 | -28.3 -0.32 % |
31-01-2025 13:15:00 Friday |
8880.5 8852.2 |
8895.95 | 8842.5 | 599 |
| 970 | 27.4 0.31 % |
31-01-2025 12:15:00 Friday |
8853.1 8880.5 |
8887.65 | 8838.8 | 404 |
| 971 | -26.45 -0.3 % |
31-01-2025 11:15:00 Friday |
8879.5 8853.05 |
8897.1 | 8830.4 | 838 |
| 972 | 79 0.9 % |
31-01-2025 10:15:00 Friday |
8801 8880 |
8960 | 8801 | 3262 |
| 973 | 27.35 0.31 % |
31-01-2025 09:15:00 Friday |
8773.65 8801 |
8878 | 8744.4 | 1883 |
| 974 | -18.3 -0.21 % |
30-01-2025 15:15:00 Thursday |
8768.85 8750.55 |
8778 | 8750.55 | 706 |
| 975 | 58.4 0.67 % |
30-01-2025 14:15:00 Thursday |
8703 8761.4 |
8764.9 | 8690 | 2145 |
| 976 | -114.35 -1.3 % |
30-01-2025 13:15:00 Thursday |
8820 8705.65 |
8822.85 | 8705.65 | 1117 |
| 977 | 37.85 0.43 % |
30-01-2025 12:15:00 Thursday |
8779.15 8817 |
8823 | 8772.7 | 2412 |
| 978 | 11.8 0.13 % |
30-01-2025 11:15:00 Thursday |
8772 8783.8 |
8800 | 8764.05 | 4290 |
| 979 | -3.75 -0.04 % |
30-01-2025 10:15:00 Thursday |
8775.75 8772 |
8790 | 8704.25 | 3082 |
| 980 | 184.25 2.14 % |
30-01-2025 09:15:00 Thursday |
8600.45 8784.7 |
8795.2 | 8600.45 | 3957 |
| 981 | 15.4 0.18 % |
29-01-2025 15:15:00 Wednesday |
8632.6 8648 |
8648 | 8620 | 240 |
| 982 | -44.5 -0.51 % |
29-01-2025 14:15:00 Wednesday |
8665.55 8621.05 |
8665.55 | 8609 | 732 |
| 983 | -31.2 -0.36 % |
29-01-2025 13:15:00 Wednesday |
8696.75 8665.55 |
8737 | 8656.85 | 752 |
| 984 | 40.6 0.47 % |
29-01-2025 12:15:00 Wednesday |
8669.2 8709.8 |
8721.7 | 8669 | 1037 |
| 985 | 21.6 0.25 % |
29-01-2025 11:15:00 Wednesday |
8645.5 8667.1 |
8670.3 | 8590 | 970 |
| 986 | -28.85 -0.33 % |
29-01-2025 10:15:00 Wednesday |
8686.2 8657.35 |
8702 | 8592 | 1845 |
| 987 | 233.7 2.77 % |
29-01-2025 09:15:00 Wednesday |
8450.85 8684.55 |
8803.7 | 8425 | 9292 |
| 988 | 35.8 0.43 % |
28-01-2025 15:15:00 Tuesday |
8386 8421.8 |
8421.8 | 8386 | 218 |
| 989 | -73.5 -0.87 % |
28-01-2025 14:15:00 Tuesday |
8463.7 8390.2 |
8475 | 8375.4 | 1606 |
| 990 | 55.55 0.66 % |
28-01-2025 13:15:00 Tuesday |
8414.05 8469.6 |
8490 | 8405.85 | 1929 |
| 991 | 2.6 0.03 % |
28-01-2025 12:15:00 Tuesday |
8415 8417.6 |
8428.75 | 8397.65 | 440 |
| 992 | -3.6 -0.04 % |
28-01-2025 11:15:00 Tuesday |
8417.75 8414.15 |
8432.75 | 8384.2 | 1269 |
| 993 | 12.85 0.15 % |
28-01-2025 10:15:00 Tuesday |
8410.75 8423.6 |
8430.45 | 8387.7 | 814 |
| 994 | -22.65 -0.27 % |
28-01-2025 09:15:00 Tuesday |
8430 8407.35 |
8436.85 | 8369.4 | 1930 |
| 995 | 49.7 0.59 % |
27-01-2025 15:15:00 Monday |
8371.3 8421 |
8421 | 8371.3 | 511 |
| 996 | -14.65 -0.17 % |
27-01-2025 14:15:00 Monday |
8399.2 8384.55 |
8411.95 | 8350 | 1309 |
| 997 | 29.35 0.35 % |
27-01-2025 13:15:00 Monday |
8376.65 8406 |
8407.3 | 8368.5 | 457 |
| 998 | 3.35 0.04 % |
27-01-2025 12:15:00 Monday |
8378 8381.35 |
8389 | 8350.6 | 653 |
| 999 | 16.3 0.19 % |
27-01-2025 11:15:00 Monday |
8361.8 8378.1 |
8394.75 | 8349.15 | 515 |
| 1000 | -25.3 -0.3 % |
27-01-2025 10:15:00 Monday |
8395.3 8370 |
8419 | 8295 | 7712 |
| 1001 | -5.8 -0.07 % |
27-01-2025 09:15:00 Monday |
8399.8 8394 |
8405 | 8316.7 | 1452 |
| 1002 | -1.4 -0.02 % |
24-01-2025 15:15:00 Friday |
8395.4 8394 |
8415 | 8394 | 400 |
| 1003 | -52.5 -0.62 % |
24-01-2025 14:15:00 Friday |
8445.3 8392.8 |
8452 | 8389.2 | 684 |
| 1004 | -23.75 -0.28 % |
24-01-2025 13:15:00 Friday |
8469.05 8445.3 |
8469.05 | 8443.8 | 4013 |
| 1005 | -5.3 -0.06 % |
24-01-2025 12:15:00 Friday |
8469 8463.7 |
8483.15 | 8448 | 859 |
| 1006 | 19.85 0.23 % |
24-01-2025 11:15:00 Friday |
8449 8468.85 |
8490 | 8449 | 1551 |
| 1007 | 78.7 0.94 % |
24-01-2025 10:15:00 Friday |
8376.95 8455.65 |
8455.65 | 8360.7 | 1399 |
| 1008 | -21.7 -0.26 % |
24-01-2025 09:15:00 Friday |
8408.2 8386.5 |
8482.2 | 8372 | 1150 |
| 1009 | -1.95 -0.02 % |
23-01-2025 15:15:00 Thursday |
8400.05 8398.1 |
8411.4 | 8391.2 | 2681 |
| 1010 | -7 -0.08 % |
23-01-2025 14:15:00 Thursday |
8407.05 8400.05 |
8416 | 8395 | 72593 |
| 1011 | 0.8 0.01 % |
23-01-2025 13:15:00 Thursday |
8407.6 8408.4 |
8424.9 | 8398 | 420 |
| 1012 | -53.6 -0.63 % |
23-01-2025 12:15:00 Thursday |
8466.55 8412.95 |
8466.55 | 8403.4 | 428 |
| 1013 | -18.75 -0.22 % |
23-01-2025 11:15:00 Thursday |
8481.75 8463 |
8500 | 8443.35 | 309 |
| 1014 | 22.75 0.27 % |
23-01-2025 10:15:00 Thursday |
8464.15 8486.9 |
8494.15 | 8460 | 460 |
| 1015 | 30.55 0.36 % |
23-01-2025 09:15:00 Thursday |
8425.2 8455.75 |
8473.2 | 8380 | 560 |
| 1016 | 5.15 0.06 % |
22-01-2025 15:15:00 Wednesday |
8456.9 8462.05 |
8470.75 | 8450 | 385 |
| 1017 | 44 0.52 % |
22-01-2025 14:15:00 Wednesday |
8423.45 8467.45 |
8472.45 | 8419 | 159 |
| 1018 | -8.45 -0.1 % |
22-01-2025 13:15:00 Wednesday |
8431.9 8423.45 |
8442.35 | 8420.05 | 150 |
| 1019 | -16.1 -0.19 % |
22-01-2025 12:15:00 Wednesday |
8427.85 8411.75 |
8437.45 | 8411.75 | 169 |
| 1020 | -17 -0.2 % |
22-01-2025 11:15:00 Wednesday |
8430 8413 |
8444.65 | 8391.45 | 5144 |
| 1021 | 1.5 0.02 % |
22-01-2025 10:15:00 Wednesday |
8431.6 8433.1 |
8459.25 | 8416.25 | 5455 |
| 1022 | -17.9 -0.21 % |
22-01-2025 09:15:00 Wednesday |
8451.75 8433.85 |
8534.65 | 8421.85 | 729 |
| 1023 | -28.7 -0.34 % |
21-01-2025 15:15:00 Tuesday |
8478.7 8450 |
8479.8 | 8450 | 203 |
| 1024 | 17.95 0.21 % |
21-01-2025 14:15:00 Tuesday |
8460 8477.95 |
8477.95 | 8413 | 565 |
| 1025 | -32.45 -0.38 % |
21-01-2025 13:15:00 Tuesday |
8500 8467.55 |
8500 | 8460 | 290 |
| 1026 | 9.6 0.11 % |
21-01-2025 12:15:00 Tuesday |
8491.4 8501 |
8510 | 8464.05 | 523 |
| 1027 | 8 0.09 % |
21-01-2025 11:15:00 Tuesday |
8492 8500 |
8536.1 | 8490 | 315 |
| 1028 | -12.75 -0.15 % |
21-01-2025 10:15:00 Tuesday |
8501 8488.25 |
8507.6 | 8464 | 601 |
| 1029 | -79.85 -0.93 % |
21-01-2025 09:15:00 Tuesday |
8582.85 8503 |
8599.7 | 8503 | 729 |
| 1030 | -9.5 -0.11 % |
20-01-2025 15:15:00 Monday |
8547 8537.5 |
8551.15 | 8524.2 | 467 |
| 1031 | 14.25 0.17 % |
20-01-2025 14:15:00 Monday |
8532.6 8546.85 |
8556.9 | 8530 | 4858 |
| 1032 | 15.25 0.18 % |
20-01-2025 13:15:00 Monday |
8525.1 8540.35 |
8540.95 | 8520 | 8112 |
| 1033 | -34.5 -0.4 % |
20-01-2025 12:15:00 Monday |
8563.65 8529.15 |
8571.15 | 8529.15 | 510 |
| 1034 | 43.5 0.51 % |
20-01-2025 11:15:00 Monday |
8521 8564.5 |
8599.95 | 8511.35 | 675 |
| 1035 | 45.55 0.54 % |
20-01-2025 10:15:00 Monday |
8476.45 8522 |
8535.9 | 8476.45 | 802 |
| 1036 | -111.1 -1.29 % |
20-01-2025 09:15:00 Monday |
8585.75 8474.65 |
8610 | 8464 | 2503 |
| 1037 | 6.75 0.08 % |
17-01-2025 15:15:00 Friday |
8580 8586.75 |
8586.75 | 8575.15 | 166 |
| 1038 | 4.2 0.05 % |
17-01-2025 14:15:00 Friday |
8575.8 8580 |
8600 | 8572.75 | 310 |
| 1039 | -17.25 -0.2 % |
17-01-2025 13:15:00 Friday |
8583.25 8566 |
8583.25 | 8555.15 | 178 |
| 1040 | -7.8 -0.09 % |
17-01-2025 12:15:00 Friday |
8591.85 8584.05 |
8630.05 | 8584.05 | 147 |
| 1041 | 22.8 0.27 % |
17-01-2025 11:15:00 Friday |
8575.2 8598 |
8607.65 | 8572 | 149 |
| 1042 | -48.85 -0.57 % |
17-01-2025 10:15:00 Friday |
8623 8574.15 |
8662.1 | 8563.6 | 488 |
| 1043 | 71.75 0.84 % |
17-01-2025 09:15:00 Friday |
8551.25 8623 |
8638.1 | 8532.65 | 859 |
| 1044 | 8.75 0.1 % |
16-01-2025 15:15:00 Thursday |
8584.05 8592.8 |
8592.8 | 8574.6 | 735 |
| 1045 | -19.05 -0.22 % |
16-01-2025 14:15:00 Thursday |
8600 8580.95 |
8602.6 | 8571.2 | 4362 |
| 1046 | 29.3 0.34 % |
16-01-2025 13:15:00 Thursday |
8577 8606.3 |
8606.3 | 8576.4 | 1188 |
| 1047 | -25.9 -0.3 % |
16-01-2025 12:15:00 Thursday |
8597.7 8571.8 |
8620.9 | 8570.5 | 1449 |
| 1048 | 45.3 0.53 % |
16-01-2025 11:15:00 Thursday |
8557.5 8602.8 |
8619.1 | 8557.5 | 1276 |
| 1049 | -39.5 -0.46 % |
16-01-2025 10:15:00 Thursday |
8597.55 8558.05 |
8597.55 | 8551 | 2092 |
| 1050 | 15.8 0.18 % |
16-01-2025 09:15:00 Thursday |
8580.1 8595.9 |
8640.95 | 8576.45 | 1190 |
| 1051 | -8.4 -0.1 % |
15-01-2025 15:15:00 Wednesday |
8578.4 8570 |
8585.2 | 8570 | 664 |
| 1052 | -0.35 0 % |
15-01-2025 14:15:00 Wednesday |
8582 8581.65 |
8593.45 | 8570 | 469 |
| 1053 | -14.95 -0.17 % |
15-01-2025 13:15:00 Wednesday |
8596.9 8581.95 |
8600.25 | 8565.6 | 1216 |
| 1054 | -15.65 -0.18 % |
15-01-2025 12:15:00 Wednesday |
8611.15 8595.5 |
8630.85 | 8581.55 | 744 |
| 1055 | -17.25 -0.2 % |
15-01-2025 11:15:00 Wednesday |
8625.25 8608 |
8642 | 8603.2 | 702 |
| 1056 | -24.45 -0.28 % |
15-01-2025 10:15:00 Wednesday |
8642.9 8618.45 |
8674.1 | 8597.4 | 1886 |
| 1057 | 23.15 0.27 % |
15-01-2025 09:15:00 Wednesday |
8615.7 8638.85 |
8798.25 | 8615.7 | 6130 |
| 1058 | 0.55 0.01 % |
14-01-2025 15:15:00 Tuesday |
8624.45 8625 |
8629.4 | 8599.5 | 705 |
| 1059 | 54 0.63 % |
14-01-2025 14:15:00 Tuesday |
8562.85 8616.85 |
8625 | 8559.25 | 876 |
| 1060 | -13.4 -0.16 % |
14-01-2025 13:15:00 Tuesday |
8580 8566.6 |
8585.1 | 8551.7 | 6435 |
| 1061 | 28.45 0.33 % |
14-01-2025 12:15:00 Tuesday |
8543.75 8572.2 |
8595.35 | 8523.25 | 2932 |
| 1062 | -63.05 -0.73 % |
14-01-2025 11:15:00 Tuesday |
8607.5 8544.45 |
8611.9 | 8544.45 | 6526 |
| 1063 | 49.55 0.58 % |
14-01-2025 10:15:00 Tuesday |
8559.35 8608.9 |
8631.9 | 8542.65 | 918 |
| 1064 | -48.45 -0.56 % |
14-01-2025 09:15:00 Tuesday |
8606.95 8558.5 |
8685.95 | 8542.55 | 1592 |
| 1065 | -2.7 -0.03 % |
13-01-2025 15:15:00 Monday |
8598.7 8596 |
8625.85 | 8586.45 | 791 |
| 1066 | 5.55 0.06 % |
13-01-2025 14:15:00 Monday |
8603.3 8608.85 |
8613.7 | 8551 | 1021 |
| 1067 | -11.2 -0.13 % |
13-01-2025 13:15:00 Monday |
8623 8611.8 |
8631.2 | 8585 | 1383 |
| 1068 | -11.95 -0.14 % |
13-01-2025 12:15:00 Monday |
8635 8623.05 |
8664.55 | 8618.55 | 2143 |
| 1069 | -25.05 -0.29 % |
13-01-2025 11:15:00 Monday |
8660.05 8635 |
8689.35 | 8634.45 | 14355 |
| 1070 | 38.35 0.44 % |
13-01-2025 10:15:00 Monday |
8621.65 8660 |
8725.5 | 8599.5 | 2417 |
| 1071 | 5.3 0.06 % |
13-01-2025 09:15:00 Monday |
8615.35 8620.65 |
8759.75 | 8615.35 | 3320 |
| 1072 | -17.65 -0.2 % |
10-01-2025 15:15:00 Friday |
8765.4 8747.75 |
8785.4 | 8747.75 | 502 |
| 1073 | 2.65 0.03 % |
10-01-2025 14:15:00 Friday |
8768 8770.65 |
8797.45 | 8744.85 | 1178 |
| 1074 | -22.25 -0.25 % |
10-01-2025 13:15:00 Friday |
8800 8777.75 |
8815.8 | 8777.75 | 3696 |
| 1075 | 58 0.66 % |
10-01-2025 12:15:00 Friday |
8742 8800 |
8809.05 | 8742 | 11145 |
| 1076 | 8.5 0.1 % |
10-01-2025 11:15:00 Friday |
8726.7 8735.2 |
8750 | 8701 | 6972 |
| 1077 | 0.1 0 % |
10-01-2025 10:15:00 Friday |
8729.6 8729.7 |
8733.2 | 8676.95 | 1752 |
| 1078 | -107.4 -1.22 % |
10-01-2025 09:15:00 Friday |
8825 8717.6 |
8850.15 | 8645 | 3096 |
| 1079 | -15 -0.17 % |
09-01-2025 15:15:00 Thursday |
8845 8830 |
8850 | 8829.05 | 733 |
| 1080 | 39.2 0.45 % |
09-01-2025 14:15:00 Thursday |
8804.95 8844.15 |
8844.15 | 8793.5 | 1335 |
| 1081 | 8.25 0.09 % |
09-01-2025 13:15:00 Thursday |
8796.7 8804.95 |
8855 | 8790 | 1548 |
| 1082 | 44.75 0.51 % |
09-01-2025 12:15:00 Thursday |
8757.7 8802.45 |
8802.45 | 8720 | 1313 |
| 1083 | -34.7 -0.39 % |
09-01-2025 11:15:00 Thursday |
8792.4 8757.7 |
8795.05 | 8698.2 | 1835 |
| 1084 | 2 0.02 % |
09-01-2025 10:15:00 Thursday |
8795.65 8797.65 |
8886.05 | 8765.05 | 4129 |
| 1085 | 149.7 1.73 % |
09-01-2025 09:15:00 Thursday |
8652.05 8801.75 |
8898.8 | 8652.05 | 6917 |
| 1086 | -0.85 -0.01 % |
08-01-2025 15:15:00 Wednesday |
8649.3 8648.45 |
8651.9 | 8633 | 423 |
| 1087 | -27.25 -0.31 % |
08-01-2025 14:15:00 Wednesday |
8665.25 8638 |
8675.95 | 8625.2 | 1154 |
| 1088 | 6.5 0.08 % |
08-01-2025 13:15:00 Wednesday |
8659.2 8665.7 |
8675 | 8619.5 | 825 |
| 1089 | -50.75 -0.58 % |
08-01-2025 12:15:00 Wednesday |
8710 8659.25 |
8715 | 8659.25 | 496 |
| 1090 | -4.9 -0.06 % |
08-01-2025 11:15:00 Wednesday |
8719.8 8714.9 |
8734.2 | 8692.6 | 6241 |
| 1091 | -10.5 -0.12 % |
08-01-2025 10:15:00 Wednesday |
8741.9 8731.4 |
8743.8 | 8702.35 | 576 |
| 1092 | -52.5 -0.6 % |
08-01-2025 09:15:00 Wednesday |
8800 8747.5 |
8810.95 | 8722.9 | 1082 |
| 1093 | 1.95 0.02 % |
07-01-2025 15:15:00 Tuesday |
8809 8810.95 |
8813.95 | 8794.65 | 699 |
| 1094 | -10.3 -0.12 % |
07-01-2025 14:15:00 Tuesday |
8829.15 8818.85 |
8832.55 | 8807.9 | 326 |
| 1095 | 27.1 0.31 % |
07-01-2025 13:15:00 Tuesday |
8805.35 8832.45 |
8835.5 | 8802.4 | 274 |
| 1096 | -6.3 -0.07 % |
07-01-2025 12:15:00 Tuesday |
8819.95 8813.65 |
8849 | 8813.65 | 418 |
| 1097 | 3.85 0.04 % |
07-01-2025 11:15:00 Tuesday |
8825 8828.85 |
8842.75 | 8793.35 | 6198 |
| 1098 | -6.6 -0.07 % |
07-01-2025 10:15:00 Tuesday |
8827.4 8820.8 |
8827.4 | 8797.9 | 5958 |
| 1099 | -1.2 -0.01 % |
07-01-2025 09:15:00 Tuesday |
8825.4 8824.2 |
8896.85 | 8732.7 | 1531 |
| 1100 | -8.8 -0.1 % |
06-01-2025 15:15:00 Monday |
8813.85 8805.05 |
8830.5 | 8801.05 | 719 |
| 1101 | -46.55 -0.53 % |
06-01-2025 14:15:00 Monday |
8865 8818.45 |
8876.9 | 8801 | 2001 |
| 1102 | -17.8 -0.2 % |
06-01-2025 13:15:00 Monday |
8882.8 8865 |
8894.8 | 8850.65 | 790 |
| 1103 | -19.8 -0.22 % |
06-01-2025 12:15:00 Monday |
8903.1 8883.3 |
8915.8 | 8877.95 | 1128 |
| 1104 | 20.85 0.23 % |
06-01-2025 11:15:00 Monday |
8888.25 8909.1 |
8916.6 | 8837.6 | 1309 |
| 1105 | -108.7 -1.21 % |
06-01-2025 10:15:00 Monday |
9005.6 8896.9 |
9023.3 | 8894.25 | 6878 |
| 1106 | 34.5 0.38 % |
06-01-2025 09:15:00 Monday |
8967.05 9001.55 |
9095.35 | 8967.05 | 3968 |
| 1107 | -1.05 -0.01 % |
03-01-2025 15:15:00 Friday |
8968.05 8967 |
8968.5 | 8950 | 529 |
| 1108 | -48.4 -0.54 % |
03-01-2025 14:15:00 Friday |
9014.55 8966.15 |
9014.55 | 8957.8 | 727 |
| 1109 | 0 0 % |
03-01-2025 13:15:00 Friday |
9005.8 9005.8 |
9041.05 | 9003.95 | 327 |
| 1110 | -18.6 -0.21 % |
03-01-2025 12:15:00 Friday |
9030 9011.4 |
9033.35 | 8992.75 | 390 |
| 1111 | 27.85 0.31 % |
03-01-2025 11:15:00 Friday |
9015 9042.85 |
9056.55 | 8988.4 | 1147 |
| 1112 | 25 0.28 % |
03-01-2025 10:15:00 Friday |
8990 9015 |
9016.4 | 8952.4 | 1088 |
| 1113 | -105 -1.15 % |
03-01-2025 09:15:00 Friday |
9100 8995 |
9105.65 | 8977.6 | 1515 |
| 1114 | -16.95 -0.19 % |
02-01-2025 15:15:00 Thursday |
9079.95 9063 |
9095 | 9051 | 1804 |
| 1115 | 3.05 0.03 % |
02-01-2025 14:15:00 Thursday |
9078.95 9082 |
9109.15 | 9045.1 | 5272 |
| 1116 | 179 2.01 % |
02-01-2025 13:15:00 Thursday |
8902.65 9081.65 |
9090.15 | 8880 | 8098 |
| 1117 | 26.7 0.3 % |
02-01-2025 12:15:00 Thursday |
8871.65 8898.35 |
8912.5 | 8859.5 | 2793 |
| 1118 | 44.65 0.51 % |
02-01-2025 11:15:00 Thursday |
8827.15 8871.8 |
8906 | 8827.15 | 3787 |
| 1119 | 19.2 0.22 % |
02-01-2025 10:15:00 Thursday |
8808 8827.2 |
8840 | 8800.25 | 2190 |
| 1120 | 29.9 0.34 % |
02-01-2025 09:15:00 Thursday |
8769.9 8799.8 |
8818.85 | 8680 | 3613 |
| 1121 | -7.25 -0.08 % |
01-01-2025 15:15:00 Wednesday |
8737.25 8730 |
8748.25 | 8707.3 | 613 |
| 1122 | 32.6 0.37 % |
01-01-2025 14:15:00 Wednesday |
8710.9 8743.5 |
8752.25 | 8708.25 | 1672 |
| 1123 | 58.95 0.68 % |
01-01-2025 13:15:00 Wednesday |
8649 8707.95 |
8734.75 | 8647.35 | 2405 |
| 1124 | 5.75 0.07 % |
01-01-2025 12:15:00 Wednesday |
8644.1 8649.85 |
8680 | 8642.95 | 951 |
| 1125 | -12.7 -0.15 % |
01-01-2025 11:15:00 Wednesday |
8650.25 8637.55 |
8655.2 | 8628.25 | 1571 |
| 1126 | 15.65 0.18 % |
01-01-2025 10:15:00 Wednesday |
8634.6 8650.25 |
8665 | 8609.9 | 1760 |
| 1127 | -143.9 -1.64 % |
01-01-2025 09:15:00 Wednesday |
8769.95 8626.05 |
8770 | 8550 | 7321 |
| 1128 | 18 0.2 % |
31-12-2024 15:15:00 Tuesday |
8792 8810 |
8819.95 | 8792 | 3702 |
| 1129 | -28.7 -0.33 % |
31-12-2024 14:15:00 Tuesday |
8819.8 8791.1 |
8830 | 8790 | 787 |
| 1130 | 30.4 0.35 % |
31-12-2024 13:15:00 Tuesday |
8789.4 8819.8 |
8832.25 | 8789.4 | 859 |
| 1131 | -9.6 -0.11 % |
31-12-2024 12:15:00 Tuesday |
8805.55 8795.95 |
8828.95 | 8780 | 641 |
| 1132 | -13.5 -0.15 % |
31-12-2024 11:15:00 Tuesday |
8827.3 8813.8 |
8838 | 8801.35 | 589 |
| 1133 | 77.95 0.89 % |
31-12-2024 10:15:00 Tuesday |
8750.6 8828.55 |
8833.3 | 8750.6 | 1062 |
| 1134 | -25.75 -0.29 % |
31-12-2024 09:15:00 Tuesday |
8780 8754.25 |
8837.45 | 8742.9 | 2029 |
| 1135 | 76.25 0.87 % |
30-12-2024 15:15:00 Monday |
8762.75 8839 |
8850 | 8735.05 | 1384 |
| 1136 | -63.75 -0.72 % |
30-12-2024 14:15:00 Monday |
8819.3 8755.55 |
8837.35 | 8740 | 2205 |
| 1137 | 2.35 0.03 % |
30-12-2024 13:15:00 Monday |
8817 8819.35 |
8835 | 8798.5 | 1093 |
| 1138 | -36.45 -0.41 % |
30-12-2024 12:15:00 Monday |
8857.95 8821.5 |
8857.95 | 8812.6 | 1314 |
| 1139 | -9.2 -0.1 % |
30-12-2024 11:15:00 Monday |
8869.2 8860 |
8901.2 | 8850.1 | 1535 |
| 1140 | 37.55 0.43 % |
30-12-2024 10:15:00 Monday |
8827.45 8865 |
8866.3 | 8810.25 | 1777 |
| 1141 | -114 -1.28 % |
30-12-2024 09:15:00 Monday |
8940 8826 |
8953.1 | 8823.7 | 1797 |
| 1142 | -2.85 -0.03 % |
27-12-2024 15:15:00 Friday |
8949.35 8946.5 |
8959.8 | 8930.35 | 479 |
| 1143 | -42.3 -0.47 % |
27-12-2024 14:15:00 Friday |
8989.85 8947.55 |
8995.15 | 8905.6 | 1404 |
| 1144 | 1.1 0.01 % |
27-12-2024 13:15:00 Friday |
8987.35 8988.45 |
9011.2 | 8945.7 | 1315 |
| 1145 | -19.95 -0.22 % |
27-12-2024 12:15:00 Friday |
9015.65 8995.7 |
9038.4 | 8990 | 1235 |
| 1146 | -53.3 -0.59 % |
27-12-2024 11:15:00 Friday |
9070 9016.7 |
9087 | 9012.15 | 1781 |
| 1147 | -87.3 -0.95 % |
27-12-2024 10:15:00 Friday |
9158.9 9071.6 |
9178.5 | 9065.85 | 3844 |
| 1148 | 269.95 3.04 % |
27-12-2024 09:15:00 Friday |
8880.05 9150 |
9170 | 8880.05 | 13125 |
| 1149 | -24.2 -0.27 % |
26-12-2024 15:15:00 Thursday |
8882 8857.8 |
8882 | 8856.9 | 143 |
| 1150 | 23.4 0.26 % |
26-12-2024 14:15:00 Thursday |
8858.6 8882 |
8892.85 | 8850 | 644 |
| 1151 | 9.1 0.1 % |
26-12-2024 13:15:00 Thursday |
8855.85 8864.95 |
8890 | 8828 | 217 |
| 1152 | -9.9 -0.11 % |
26-12-2024 12:15:00 Thursday |
8859.05 8849.15 |
8873.05 | 8823.25 | 141 |
| 1153 | 3.35 0.04 % |
26-12-2024 11:15:00 Thursday |
8854.15 8857.5 |
8892.8 | 8847.15 | 283 |
| 1154 | 20.25 0.23 % |
26-12-2024 10:15:00 Thursday |
8835 8855.25 |
8874 | 8799.9 | 335 |
| 1155 | -8.95 -0.1 % |
26-12-2024 09:15:00 Thursday |
8843.95 8835 |
8856 | 8796.15 | 895 |
| 1156 | 16.6 0.19 % |
24-12-2024 15:15:00 Tuesday |
8767.45 8784.05 |
8804.85 | 8767.45 | 275 |
| 1157 | 10.7 0.12 % |
24-12-2024 14:15:00 Tuesday |
8756.05 8766.75 |
8767.95 | 8739.6 | 454 |
| 1158 | -9.7 -0.11 % |
24-12-2024 13:15:00 Tuesday |
8775 8765.3 |
8775.1 | 8745 | 2534 |
| 1159 | 0.85 0.01 % |
24-12-2024 12:15:00 Tuesday |
8774.15 8775 |
8795.65 | 8769.15 | 84929 |
| 1160 | -27.7 -0.31 % |
24-12-2024 11:15:00 Tuesday |
8804 8776.3 |
8804 | 8773.2 | 315 |
| 1161 | -20.55 -0.23 % |
24-12-2024 10:15:00 Tuesday |
8812 8791.45 |
8812 | 8784.75 | 271 |
| 1162 | 45 0.51 % |
24-12-2024 09:15:00 Tuesday |
8765 8810 |
8848.45 | 8740 | 1949 |
| 1163 | -28.5 -0.32 % |
23-12-2024 15:15:00 Monday |
8774.35 8745.85 |
8774.35 | 8744.9 | 586 |
| 1164 | 1.5 0.02 % |
23-12-2024 14:15:00 Monday |
8780.3 8781.8 |
8788.4 | 8760.45 | 550 |
| 1165 | 30.85 0.35 % |
23-12-2024 13:15:00 Monday |
8749.45 8780.3 |
8780.8 | 8749.45 | 299 |
| 1166 | -17.85 -0.2 % |
23-12-2024 12:15:00 Monday |
8769.85 8752 |
8783.95 | 8748.3 | 5228 |
| 1167 | -41.95 -0.48 % |
23-12-2024 11:15:00 Monday |
8812.95 8771 |
8812.95 | 8760 | 199 |
| 1168 | 22.5 0.26 % |
23-12-2024 10:15:00 Monday |
8790.45 8812.95 |
8819.9 | 8768.35 | 420 |
| 1169 | -91.45 -1.03 % |
23-12-2024 09:15:00 Monday |
8884.85 8793.4 |
8884.85 | 8727.25 | 1237 |
| 1170 | 21 0.24 % |
20-12-2024 15:15:00 Friday |
8774.95 8795.95 |
8809.95 | 8764.4 | 430 |
| 1171 | -73.1 -0.83 % |
20-12-2024 14:15:00 Friday |
8848.1 8775 |
8872.5 | 8771.05 | 744 |
| 1172 | -65.35 -0.73 % |
20-12-2024 13:15:00 Friday |
8914.35 8849 |
8922.6 | 8849 | 3588 |
| 1173 | -85 -0.94 % |
20-12-2024 12:15:00 Friday |
9000 8915 |
9003.45 | 8910 | 9759 |
| 1174 | -9 -0.1 % |
20-12-2024 11:15:00 Friday |
9009 9000 |
9015.8 | 8984.05 | 5564 |
| 1175 | 22 0.24 % |
20-12-2024 10:15:00 Friday |
9000 9022 |
9025 | 8996.3 | 220 |
| 1176 | 20.1 0.22 % |
20-12-2024 09:15:00 Friday |
8979 8999.1 |
9068.4 | 8950.1 | 807 |
| 1177 | -12.45 -0.14 % |
19-12-2024 15:15:00 Thursday |
8985 8972.55 |
8988.9 | 8972.55 | 407 |
| 1178 | 10.25 0.11 % |
19-12-2024 14:15:00 Thursday |
8980.55 8990.8 |
8998.6 | 8972.55 | 565 |
| 1179 | 80.45 0.9 % |
19-12-2024 13:15:00 Thursday |
8900 8980.45 |
9000 | 8898.75 | 734 |
| 1180 | 20.4 0.23 % |
19-12-2024 12:15:00 Thursday |
8892.3 8912.7 |
8920.4 | 8876 | 238 |
| 1181 | -33.05 -0.37 % |
19-12-2024 11:15:00 Thursday |
8917.8 8884.75 |
8922.75 | 8878.65 | 366 |
| 1182 | 75.25 0.85 % |
19-12-2024 10:15:00 Thursday |
8843.85 8919.1 |
8927.7 | 8843.85 | 313 |
| 1183 | -26.15 -0.29 % |
19-12-2024 09:15:00 Thursday |
8879.6 8853.45 |
8881.25 | 8800 | 2294 |
| 1184 | 5.6 0.06 % |
18-12-2024 15:15:00 Wednesday |
8952.05 8957.65 |
8970 | 8945.2 | 475 |
| 1185 | -19.4 -0.22 % |
18-12-2024 14:15:00 Wednesday |
8977.75 8958.35 |
8977.75 | 8955 | 297 |
| 1186 | 15.25 0.17 % |
18-12-2024 13:15:00 Wednesday |
8956.2 8971.45 |
8975.15 | 8951 | 381 |
| 1187 | -4.3 -0.05 % |
18-12-2024 12:15:00 Wednesday |
8959.3 8955 |
8967.7 | 8893 | 5427 |
| 1188 | 4.15 0.05 % |
18-12-2024 11:15:00 Wednesday |
8956 8960.15 |
8988.9 | 8948.8 | 119 |
| 1189 | 40.7 0.46 % |
18-12-2024 10:15:00 Wednesday |
8916.55 8957.25 |
9006.35 | 8916.55 | 1057 |
| 1190 | 49.05 0.55 % |
18-12-2024 09:15:00 Wednesday |
8870.95 8920 |
8967 | 8804.5 | 1317 |
| 1191 | -38.65 -0.43 % |
17-12-2024 15:15:00 Tuesday |
8897.95 8859.3 |
8900 | 8852.65 | 1216 |
| 1192 | 29.9 0.34 % |
17-12-2024 14:15:00 Tuesday |
8868 8897.9 |
8912.75 | 8868 | 305 |
| 1193 | -85.1 -0.95 % |
17-12-2024 13:15:00 Tuesday |
8956.35 8871.25 |
8956.35 | 8859.7 | 1518 |
| 1194 | -1.75 -0.02 % |
17-12-2024 12:15:00 Tuesday |
8951.9 8950.15 |
8980.05 | 8949 | 773 |
| 1195 | -25.75 -0.29 % |
17-12-2024 11:15:00 Tuesday |
8975.75 8950 |
8980.05 | 8948 | 1142 |
| 1196 | 17.05 0.19 % |
17-12-2024 10:15:00 Tuesday |
8960 8977.05 |
8982.95 | 8914.5 | 564 |
| 1197 | -75.1 -0.83 % |
17-12-2024 09:15:00 Tuesday |
9034.65 8959.55 |
9034.65 | 8941.6 | 797 |
| 1198 | -14.3 -0.16 % |
16-12-2024 15:15:00 Monday |
8999.4 8985.1 |
9000.3 | 8980.1 | 364 |
| 1199 | 10.25 0.11 % |
16-12-2024 14:15:00 Monday |
8988.25 8998.5 |
9017.45 | 8986.05 | 458 |
| 1200 | -10.45 -0.12 % |
16-12-2024 13:15:00 Monday |
8994.2 8983.75 |
8994.2 | 8976.8 | 54 |
| 1201 | 16.65 0.19 % |
16-12-2024 12:15:00 Monday |
8979.4 8996.05 |
8996.35 | 8970.05 | 4167 |
| 1202 | 9.85 0.11 % |
16-12-2024 11:15:00 Monday |
8980 8989.85 |
9020 | 8969.9 | 3481 |
| 1203 | -49.05 -0.54 % |
16-12-2024 10:15:00 Monday |
9031.05 8982 |
9031.05 | 8978 | 6729 |
| 1204 | -43.1 -0.47 % |
16-12-2024 09:15:00 Monday |
9075 9031.9 |
9075 | 8993.4 | 572 |
| 1205 | 4.3 0.05 % |
13-12-2024 15:15:00 Friday |
9020 9024.3 |
9028.25 | 9011 | 1069 |
| 1206 | -12 -0.13 % |
13-12-2024 14:15:00 Friday |
9037 9025 |
9045 | 9015.85 | 667 |
| 1207 | 38.7 0.43 % |
13-12-2024 13:15:00 Friday |
9002.35 9041.05 |
9050 | 9000 | 475 |
| 1208 | 1.9 0.02 % |
13-12-2024 12:15:00 Friday |
9010 9011.9 |
9035 | 8995.1 | 482 |
| 1209 | 81.25 0.91 % |
13-12-2024 11:15:00 Friday |
8930.1 9011.35 |
9018 | 8930.1 | 258 |
| 1210 | -10 -0.11 % |
13-12-2024 10:15:00 Friday |
8950 8940 |
8950 | 8905 | 512 |
| 1211 | -21.45 -0.24 % |
13-12-2024 09:15:00 Friday |
8980.95 8959.5 |
8994 | 8929 | 628 |
| 1212 | 13.5 0.15 % |
12-12-2024 15:15:00 Thursday |
8956.4 8969.9 |
8969.9 | 8951 | 787 |
| 1213 | -12 -0.13 % |
12-12-2024 14:15:00 Thursday |
8968.9 8956.9 |
8992.45 | 8947.1 | 2048 |
| 1214 | -42.5 -0.47 % |
12-12-2024 13:15:00 Thursday |
9010 8967.5 |
9010.9 | 8950 | 11136 |
| 1215 | 0 0 % |
12-12-2024 12:15:00 Thursday |
9010 9010 |
9022.4 | 8999 | 1631 |
| 1216 | 11 0.12 % |
12-12-2024 11:15:00 Thursday |
8994 9005 |
9010 | 8987.95 | 1409 |
| 1217 | -16.5 -0.18 % |
12-12-2024 10:15:00 Thursday |
9018 9001.5 |
9047.15 | 8981 | 2746 |
| 1218 | -60 -0.66 % |
12-12-2024 09:15:00 Thursday |
9085 9025 |
9085 | 9014.6 | 3850 |
| 1219 | -15.7 -0.17 % |
11-12-2024 15:15:00 Wednesday |
9070 9054.3 |
9076 | 9046.7 | 813 |
| 1220 | -4 -0.04 % |
11-12-2024 14:15:00 Wednesday |
9074 9070 |
9075.15 | 9054.6 | 748 |
| 1221 | 5.1 0.06 % |
11-12-2024 13:15:00 Wednesday |
9069.9 9075 |
9081 | 9063.2 | 407 |
| 1222 | -13.8 -0.15 % |
11-12-2024 12:15:00 Wednesday |
9081.8 9068 |
9085.7 | 9045 | 6934 |
| 1223 | 8 0.09 % |
11-12-2024 11:15:00 Wednesday |
9080 9088 |
9091.65 | 9079.55 | 794 |
| 1224 | 23.25 0.26 % |
11-12-2024 10:15:00 Wednesday |
9058.95 9082.2 |
9096.45 | 9051 | 2878 |
| 1225 | 4.35 0.05 % |
11-12-2024 09:15:00 Wednesday |
9054.35 9058.7 |
9104 | 9010.05 | 2259 |
| 1226 | -10.95 -0.12 % |
10-12-2024 15:15:00 Tuesday |
9015.95 9005 |
9020.45 | 9005 | 722 |
| 1227 | 8.3 0.09 % |
10-12-2024 14:15:00 Tuesday |
9007.25 9015.55 |
9029.3 | 8990 | 914 |
| 1228 | -7.7 -0.09 % |
10-12-2024 13:15:00 Tuesday |
9014.95 9007.25 |
9018 | 8994 | 1856 |
| 1229 | 2.7 0.03 % |
10-12-2024 12:15:00 Tuesday |
9014.2 9016.9 |
9016.9 | 9000 | 5351 |
| 1230 | -9.25 -0.1 % |
10-12-2024 11:15:00 Tuesday |
9023.05 9013.8 |
9029 | 8993.5 | 644 |
| 1231 | -17.05 -0.19 % |
10-12-2024 10:15:00 Tuesday |
9034.05 9017 |
9044.1 | 9000.9 | 495 |
| 1232 | -114.95 -1.26 % |
10-12-2024 09:15:00 Tuesday |
9150 9035.05 |
9150 | 8976.1 | 2512 |
| 1233 | 19.9 0.22 % |
09-12-2024 15:15:00 Monday |
9057.1 9077 |
9083.8 | 9056 | 1061 |
| 1234 | -19.95 -0.22 % |
09-12-2024 14:15:00 Monday |
9083.5 9063.55 |
9107.15 | 9057.05 | 1396 |
| 1235 | -25.35 -0.28 % |
09-12-2024 13:15:00 Monday |
9115.35 9090 |
9120.05 | 9085 | 595 |
| 1236 | 0.9 0.01 % |
09-12-2024 12:15:00 Monday |
9115.05 9115.95 |
9123.25 | 9109.7 | 433 |
| 1237 | -2.1 -0.02 % |
09-12-2024 11:15:00 Monday |
9117.1 9115 |
9122.45 | 9105.45 | 949 |
| 1238 | 47.95 0.53 % |
09-12-2024 10:15:00 Monday |
9065 9112.95 |
9127.2 | 9059.35 | 1365 |
| 1239 | -41 -0.45 % |
09-12-2024 09:15:00 Monday |
9102 9061 |
9170.65 | 9031.35 | 3269 |
| 1240 | 7 0.08 % |
06-12-2024 15:15:00 Friday |
9098 9105 |
9123.75 | 9097 | 2698 |
| 1241 | 0 0 % |
06-12-2024 14:15:00 Friday |
9103.45 9103.45 |
9123.3 | 9092.95 | 1915 |
| 1242 | 2.65 0.03 % |
06-12-2024 13:15:00 Friday |
9097.35 9100 |
9111 | 9082.55 | 1558 |
| 1243 | 7.75 0.09 % |
06-12-2024 12:15:00 Friday |
9082.25 9090 |
9113 | 9076 | 1237 |
| 1244 | -24.8 -0.27 % |
06-12-2024 11:15:00 Friday |
9107.05 9082.25 |
9117.55 | 9054.65 | 4252 |
| 1245 | 58.1 0.64 % |
06-12-2024 10:15:00 Friday |
9052 9110.1 |
9143.8 | 9040 | 9374 |
| 1246 | 61.2 0.68 % |
06-12-2024 09:15:00 Friday |
8998.8 9060 |
9136.6 | 8936.3 | 14068 |
| 1247 | 3.15 0.04 % |
05-12-2024 15:15:00 Thursday |
8910.85 8914 |
8918 | 8893.2 | 1720 |
| 1248 | 55.05 0.62 % |
05-12-2024 14:15:00 Thursday |
8855 8910.05 |
8916 | 8807.3 | 6458 |
| 1249 | 35.3 0.4 % |
05-12-2024 13:15:00 Thursday |
8819.65 8854.95 |
8869.45 | 8804.95 | 3345 |
| 1250 | 19.7 0.22 % |
05-12-2024 12:15:00 Thursday |
8800 8819.7 |
8822 | 8766 | 2843 |
| 1251 | -11.75 -0.13 % |
05-12-2024 11:15:00 Thursday |
8815.9 8804.15 |
8818.75 | 8751 | 11591 |
| 1252 | -19.55 -0.22 % |
05-12-2024 10:15:00 Thursday |
8837.5 8817.95 |
8841.5 | 8805 | 5207 |
| 1253 | -196.7 -2.18 % |
05-12-2024 09:15:00 Thursday |
9029.75 8833.05 |
9029.75 | 8827 | 9641 |
| 1254 | 7.15 0.08 % |
04-12-2024 15:15:00 Wednesday |
8996 9003.15 |
9007 | 8990 | 918 |
| 1255 | -78.3 -0.86 % |
04-12-2024 14:15:00 Wednesday |
9076.3 8998 |
9076.3 | 8995 | 911 |
| 1256 | 9.7 0.11 % |
04-12-2024 13:15:00 Wednesday |
9060.3 9070 |
9079 | 9045 | 783 |
| 1257 | 81.85 0.91 % |
04-12-2024 12:15:00 Wednesday |
8972 9053.85 |
9053.85 | 8972 | 1230 |
| 1258 | -223 -2.43 % |
04-12-2024 11:15:00 Wednesday |
9195 8972 |
9205.15 | 8955 | 4706 |
| 1259 | 31.35 0.34 % |
04-12-2024 10:15:00 Wednesday |
9168.65 9200 |
9206.95 | 9148.5 | 377 |
| 1260 | -27.4 -0.3 % |
04-12-2024 09:15:00 Wednesday |
9194.95 9167.55 |
9245.1 | 9144 | 1565 |
| 1261 | -0.25 0 % |
03-12-2024 15:15:00 Tuesday |
9170.45 9170.2 |
9181.2 | 9150 | 7701 |
| 1262 | -17.35 -0.19 % |
03-12-2024 14:15:00 Tuesday |
9195.6 9178.25 |
9199.8 | 9156.5 | 403 |
| 1263 | 21.25 0.23 % |
03-12-2024 13:15:00 Tuesday |
9170 9191.25 |
9208.25 | 9170 | 470 |
| 1264 | -5.2 -0.06 % |
03-12-2024 12:15:00 Tuesday |
9175.2 9170 |
9190.05 | 9168.65 | 2057 |
| 1265 | -32.65 -0.35 % |
03-12-2024 11:15:00 Tuesday |
9201.05 9168.4 |
9201.05 | 9153.8 | 502 |
| 1266 | 7.25 0.08 % |
03-12-2024 10:15:00 Tuesday |
9195 9202.25 |
9223.4 | 9178.55 | 1235 |
| 1267 | 60.25 0.66 % |
03-12-2024 09:15:00 Tuesday |
9129.5 9189.75 |
9196.95 | 9119.25 | 2015 |
| 1268 | -14 -0.15 % |
02-12-2024 15:15:00 Monday |
9137.85 9123.85 |
9142.9 | 9115.7 | 149 |
| 1269 | 15 0.16 % |
02-12-2024 14:15:00 Monday |
9125 9140 |
9140.8 | 9114.5 | 734 |
| 1270 | 46.75 0.52 % |
02-12-2024 13:15:00 Monday |
9067.1 9113.85 |
9118.7 | 9060 | 275 |
| 1271 | -22.9 -0.25 % |
02-12-2024 12:15:00 Monday |
9092.65 9069.75 |
9099.7 | 9060.3 | 606 |
| 1272 | -13.7 -0.15 % |
02-12-2024 11:15:00 Monday |
9103.7 9090 |
9114.45 | 9090 | 260 |
| 1273 | -59.55 -0.65 % |
02-12-2024 10:15:00 Monday |
9150 9090.45 |
9171 | 9074.6 | 1208 |
| 1274 | 35 0.38 % |
02-12-2024 09:15:00 Monday |
9098 9133 |
9167.3 | 9078 | 2388 |
| 1275 | -2.6 -0.03 % |
29-11-2024 15:15:00 Friday |
9028 9025.4 |
9038 | 9024 | 303 |
| 1276 | -7.35 -0.08 % |
29-11-2024 14:15:00 Friday |
9033.35 9026 |
9074.9 | 9019 | 412 |
| 1277 | 1.55 0.02 % |
29-11-2024 13:15:00 Friday |
9036 9037.55 |
9080 | 9030.7 | 238 |
| 1278 | -8 -0.09 % |
29-11-2024 12:15:00 Friday |
9044 9036 |
9049.85 | 9028.05 | 5776 |
| 1279 | -12.05 -0.13 % |
29-11-2024 11:15:00 Friday |
9056.05 9044 |
9069.5 | 9042.3 | 255 |
| 1280 | 23.8 0.26 % |
29-11-2024 10:15:00 Friday |
9033.95 9057.75 |
9069.4 | 9027.5 | 960 |
| 1281 | -18.95 -0.21 % |
29-11-2024 09:15:00 Friday |
9044.85 9025.9 |
9090 | 8999 | 1444 |
| 1282 | 1.95 0.02 % |
28-11-2024 15:15:00 Thursday |
9017.05 9019 |
9034.95 | 9010.5 | 616 |
| 1283 | -29.35 -0.32 % |
28-11-2024 14:15:00 Thursday |
9045.65 9016.3 |
9058.95 | 8995.8 | 2033 |
| 1284 | -60.1 -0.66 % |
28-11-2024 13:15:00 Thursday |
9102.1 9042 |
9102.1 | 9014.35 | 1046 |
| 1285 | -38.6 -0.42 % |
28-11-2024 12:15:00 Thursday |
9137.9 9099.3 |
9142.4 | 9055 | 962 |
| 1286 | -20.15 -0.22 % |
28-11-2024 11:15:00 Thursday |
9155 9134.85 |
9156 | 9123.4 | 708 |
| 1287 | -75.2 -0.81 % |
28-11-2024 10:15:00 Thursday |
9236.25 9161.05 |
9239 | 9140 | 6123 |
| 1288 | 51.3 0.56 % |
28-11-2024 09:15:00 Thursday |
9184.95 9236.25 |
9265.65 | 9122.75 | 1331 |
| 1289 | 6.3 0.07 % |
27-11-2024 15:15:00 Wednesday |
9192 9198.3 |
9210.3 | 9186.55 | 686 |
| 1290 | -9.1 -0.1 % |
27-11-2024 14:15:00 Wednesday |
9201.1 9192 |
9220 | 9171.35 | 2637 |
| 1291 | -28.95 -0.31 % |
27-11-2024 13:15:00 Wednesday |
9236.95 9208 |
9236.95 | 9202.7 | 618 |
| 1292 | 44.85 0.49 % |
27-11-2024 12:15:00 Wednesday |
9181 9225.85 |
9232.55 | 9179.15 | 3689 |
| 1293 | -34.4 -0.37 % |
27-11-2024 11:15:00 Wednesday |
9215.95 9181.55 |
9217.4 | 9163 | 809 |
| 1294 | 18.55 0.2 % |
27-11-2024 10:15:00 Wednesday |
9196.45 9215 |
9247 | 9172.25 | 1813 |
| 1295 | 24 0.26 % |
27-11-2024 09:15:00 Wednesday |
9171 9195 |
9251 | 9100 | 4465 |
| 1296 | 24.4 0.27 % |
26-11-2024 15:15:00 Tuesday |
9130.9 9155.3 |
9169 | 9127.35 | 2462 |
| 1297 | -42.25 -0.46 % |
26-11-2024 14:15:00 Tuesday |
9169.85 9127.6 |
9176.7 | 9120.55 | 4236 |
| 1298 | -0.65 -0.01 % |
26-11-2024 13:15:00 Tuesday |
9167.85 9167.2 |
9186.5 | 9140 | 1411 |
| 1299 | 27.4 0.3 % |
26-11-2024 12:15:00 Tuesday |
9145 9172.4 |
9183.65 | 9126.05 | 3467 |
| 1300 | -112.55 -1.22 % |
26-11-2024 11:15:00 Tuesday |
9260.55 9148 |
9264.35 | 9138.25 | 2877 |
| 1301 | 63.55 0.69 % |
26-11-2024 10:15:00 Tuesday |
9197 9260.55 |
9295 | 9188 | 3789 |
| 1302 | -284.35 -3 % |
26-11-2024 09:15:00 Tuesday |
9484.35 9200 |
9484.35 | 9195.05 | 6672 |
| 1303 | 30.65 0.33 % |
25-11-2024 15:15:00 Monday |
9400 9430.65 |
9450 | 9396 | 1069 |
| 1304 | -96 -1.01 % |
25-11-2024 14:15:00 Monday |
9500 9404 |
9505.9 | 9393.25 | 2775 |
| 1305 | 0.55 0.01 % |
25-11-2024 13:15:00 Monday |
9500 9500.55 |
9515 | 9473.1 | 865 |
| 1306 | -33.5 -0.35 % |
25-11-2024 12:15:00 Monday |
9533.5 9500 |
9536.4 | 9489.45 | 9729 |
| 1307 | -14.45 -0.15 % |
25-11-2024 11:15:00 Monday |
9556.5 9542.05 |
9563.95 | 9540 | 4254 |
| 1308 | -22.6 -0.24 % |
25-11-2024 10:15:00 Monday |
9572.6 9550 |
9579.5 | 9540 | 2262 |
| 1309 | -18.95 -0.2 % |
25-11-2024 09:15:00 Monday |
9588.95 9570 |
9635.6 | 9532.55 | 2061 |
| 1310 | -30.25 -0.32 % |
22-11-2024 15:15:00 Friday |
9500.25 9470 |
9500.25 | 9444 | 709 |
| 1311 | -90.2 -0.94 % |
22-11-2024 14:15:00 Friday |
9584.25 9494.05 |
9595.35 | 9492.15 | 1650 |
| 1312 | 52.55 0.55 % |
22-11-2024 13:15:00 Friday |
9531.7 9584.25 |
9600 | 9521.15 | 1241 |
| 1313 | -25.55 -0.27 % |
22-11-2024 12:15:00 Friday |
9542.35 9516.8 |
9542.35 | 9500 | 4506 |
| 1314 | 21 0.22 % |
22-11-2024 11:15:00 Friday |
9509 9530 |
9548.2 | 9480 | 2304 |
| 1315 | -25.3 -0.27 % |
22-11-2024 10:15:00 Friday |
9523.2 9497.9 |
9524.35 | 9475 | 525 |
| 1316 | 7.2 0.08 % |
22-11-2024 09:15:00 Friday |
9520 9527.2 |
9582 | 9458.75 | 1412 |
| 1317 | 17.8 0.19 % |
21-11-2024 15:15:00 Thursday |
9505 9522.8 |
9524.9 | 9501.2 | 625 |
| 1318 | 20.9 0.22 % |
21-11-2024 14:15:00 Thursday |
9484.05 9504.95 |
9504.95 | 9452.2 | 1223 |
| 1319 | 8.9 0.09 % |
21-11-2024 13:15:00 Thursday |
9469.75 9478.65 |
9501 | 9459.05 | 749 |
| 1320 | -23.25 -0.24 % |
21-11-2024 12:15:00 Thursday |
9500.4 9477.15 |
9517.85 | 9462.8 | 3271 |
| 1321 | -26.8 -0.28 % |
21-11-2024 11:15:00 Thursday |
9526.9 9500.1 |
9527 | 9492.05 | 3592 |
| 1322 | 27.55 0.29 % |
21-11-2024 10:15:00 Thursday |
9503.1 9530.65 |
9553.35 | 9499.25 | 955 |
| 1323 | 64.45 0.68 % |
21-11-2024 09:15:00 Thursday |
9442 9506.45 |
9541 | 9421 | 2961 |
| 1324 | 3.95 0.04 % |
19-11-2024 15:15:00 Tuesday |
9526.3 9530.25 |
9548 | 9518 | 658 |
| 1325 | -149.4 -1.54 % |
19-11-2024 14:15:00 Tuesday |
9677.2 9527.8 |
9684.65 | 9521.35 | 941 |
| 1326 | -4.8 -0.05 % |
19-11-2024 13:15:00 Tuesday |
9682 9677.2 |
9690.8 | 9666.65 | 367 |
| 1327 | 32 0.33 % |
19-11-2024 12:15:00 Tuesday |
9650 9682 |
9690 | 9650 | 430 |
| 1328 | 20.05 0.21 % |
19-11-2024 11:15:00 Tuesday |
9620 9640.05 |
9700 | 9617.35 | 1966 |
| 1329 | 32.9 0.34 % |
19-11-2024 10:15:00 Tuesday |
9579.1 9612 |
9625.6 | 9574.8 | 516 |
| 1330 | -15.85 -0.17 % |
19-11-2024 09:15:00 Tuesday |
9594.95 9579.1 |
9600 | 9527.5 | 931 |
| 1331 | 22.7 0.24 % |
18-11-2024 15:15:00 Monday |
9511.8 9534.5 |
9534.55 | 9511.8 | 441 |
| 1332 | -30.6 -0.32 % |
18-11-2024 14:15:00 Monday |
9543.3 9512.7 |
9543.35 | 9492 | 529 |
| 1333 | -16.9 -0.18 % |
18-11-2024 13:15:00 Monday |
9566.9 9550 |
9574.8 | 9550 | 327 |
| 1334 | 2.3 0.02 % |
18-11-2024 12:15:00 Monday |
9570.65 9572.95 |
9600 | 9560.35 | 865 |
| 1335 | 33.1 0.35 % |
18-11-2024 11:15:00 Monday |
9537.45 9570.55 |
9599 | 9532.3 | 1037 |
| 1336 | -21 -0.22 % |
18-11-2024 10:15:00 Monday |
9554.4 9533.4 |
9567 | 9510.65 | 939 |
| 1337 | 63.1 0.66 % |
18-11-2024 09:15:00 Monday |
9489.75 9552.85 |
9576.85 | 9434 | 2087 |
| 1338 | 13.9 0.15 % |
14-11-2024 15:15:00 Thursday |
9496.1 9510 |
9510 | 9484.25 | 617 |
| 1339 | -2 -0.02 % |
14-11-2024 14:15:00 Thursday |
9501 9499 |
9501 | 9450 | 738 |
| 1340 | 15 0.16 % |
14-11-2024 13:15:00 Thursday |
9486 9501 |
9508.7 | 9466.45 | 780 |
| 1341 | 12.5 0.13 % |
14-11-2024 12:15:00 Thursday |
9460 9472.5 |
9483.8 | 9430.6 | 594 |
| 1342 | -21.3 -0.22 % |
14-11-2024 11:15:00 Thursday |
9485.5 9464.2 |
9497.05 | 9442 | 909 |
| 1343 | 43.85 0.46 % |
14-11-2024 10:15:00 Thursday |
9443.2 9487.05 |
9503.9 | 9420.05 | 6426 |
| 1344 | -7.35 -0.08 % |
14-11-2024 09:15:00 Thursday |
9449.95 9442.6 |
9514.75 | 9402 | 2640 |
| 1345 | 24.1 0.26 % |
13-11-2024 15:15:00 Wednesday |
9435.9 9460 |
9491.85 | 9433.5 | 941 |
| 1346 | -39.1 -0.41 % |
13-11-2024 14:15:00 Wednesday |
9475 9435.9 |
9484.05 | 9422.7 | 1504 |
| 1347 | 1 0.01 % |
13-11-2024 13:15:00 Wednesday |
9480.2 9481.2 |
9514.2 | 9458 | 772 |
| 1348 | 20.7 0.22 % |
13-11-2024 12:15:00 Wednesday |
9461.3 9482 |
9484.65 | 9434.4 | 1193 |
| 1349 | -39.8 -0.42 % |
13-11-2024 11:15:00 Wednesday |
9501 9461.2 |
9513.55 | 9452.5 | 1081 |
| 1350 | 11.9 0.13 % |
13-11-2024 10:15:00 Wednesday |
9490.65 9502.55 |
9576.8 | 9471.65 | 2306 |
| 1351 | -218.4 -2.25 % |
13-11-2024 09:15:00 Wednesday |
9714.15 9495.75 |
9714.15 | 9485.05 | 3497 |
| 1352 | 13.55 0.14 % |
12-11-2024 15:15:00 Tuesday |
9675.5 9689.05 |
9689.05 | 9660.6 | 538 |
| 1353 | -18.45 -0.19 % |
12-11-2024 14:15:00 Tuesday |
9692 9673.55 |
9722.5 | 9667.85 | 1271 |
| 1354 | -21.25 -0.22 % |
12-11-2024 13:15:00 Tuesday |
9722 9700.75 |
9730 | 9691 | 923 |
| 1355 | -43.35 -0.44 % |
12-11-2024 12:15:00 Tuesday |
9774.8 9731.45 |
9790.85 | 9722 | 5981 |
| 1356 | -46.55 -0.47 % |
12-11-2024 11:15:00 Tuesday |
9816.65 9770.1 |
9822.45 | 9770 | 5387 |
| 1357 | -32.7 -0.33 % |
12-11-2024 10:15:00 Tuesday |
9851.65 9818.95 |
9851.65 | 9800 | 544 |
| 1358 | -55.55 -0.56 % |
12-11-2024 09:15:00 Tuesday |
9907.2 9851.65 |
9965.85 | 9807.35 | 1634 |
| 1359 | -4.95 -0.05 % |
11-11-2024 15:15:00 Monday |
9912.15 9907.2 |
9929.45 | 9905.75 | 453 |
| 1360 | 52.15 0.53 % |
11-11-2024 14:15:00 Monday |
9860 9912.15 |
9932.25 | 9852 | 1162 |
| 1361 | -67.9 -0.68 % |
11-11-2024 13:15:00 Monday |
9929.8 9861.9 |
9929.8 | 9850.05 | 855 |
| 1362 | -59.5 -0.6 % |
11-11-2024 12:15:00 Monday |
9987.1 9927.6 |
9987.1 | 9921 | 640 |
| 1363 | -23.95 -0.24 % |
11-11-2024 11:15:00 Monday |
10004.15 9980.2 |
10030 | 9965 | 1157 |
| 1364 | 17.25 0.17 % |
11-11-2024 10:15:00 Monday |
9980 9997.25 |
10008 | 9942.25 | 1406 |
| 1365 | 76.6 0.77 % |
11-11-2024 09:15:00 Monday |
9899.35 9975.95 |
10010 | 9802.05 | 3936 |
| 1366 | 12.25 0.12 % |
08-11-2024 15:15:00 Friday |
9905.7 9917.95 |
9917.95 | 9890.05 | 415 |
| 1367 | 9.55 0.1 % |
08-11-2024 14:15:00 Friday |
9900.5 9910.05 |
9929.8 | 9881.75 | 975 |
| 1368 | -8.25 -0.08 % |
08-11-2024 13:15:00 Friday |
9910 9901.75 |
9925 | 9884.25 | 671 |
| 1369 | 17.75 0.18 % |
08-11-2024 12:15:00 Friday |
9892.25 9910 |
9910.35 | 9870.35 | 759 |
| 1370 | 15.45 0.16 % |
08-11-2024 11:15:00 Friday |
9876 9891.45 |
9891.45 | 9838.9 | 9264 |
| 1371 | -48.6 -0.49 % |
08-11-2024 10:15:00 Friday |
9927.9 9879.3 |
9927.9 | 9858.8 | 969 |
| 1372 | 22.5 0.23 % |
08-11-2024 09:15:00 Friday |
9900 9922.5 |
9990 | 9780 | 2894 |
| 1373 | -5.8 -0.06 % |
07-11-2024 15:15:00 Thursday |
9851.75 9845.95 |
9881 | 9845.95 | 329 |
| 1374 | -33.75 -0.34 % |
07-11-2024 14:15:00 Thursday |
9892.55 9858.8 |
9892.55 | 9832.5 | 573 |
| 1375 | 4.15 0.04 % |
07-11-2024 13:15:00 Thursday |
9888.4 9892.55 |
9912.15 | 9850 | 621 |
| 1376 | 11.15 0.11 % |
07-11-2024 12:15:00 Thursday |
9874.85 9886 |
9920.95 | 9874.85 | 1172 |
| 1377 | 16.15 0.16 % |
07-11-2024 11:15:00 Thursday |
9858.7 9874.85 |
9881 | 9841 | 435 |
| 1378 | 12.45 0.13 % |
07-11-2024 10:15:00 Thursday |
9837.55 9850 |
9881.5 | 9795.2 | 1534 |
| 1379 | -361.35 -3.55 % |
07-11-2024 09:15:00 Thursday |
10189.95 9828.6 |
10189.95 | 9818.4 | 3074 |
| 1380 | 20.85 0.21 % |
06-11-2024 15:15:00 Wednesday |
9999.15 10020 |
10052 | 9998.35 | 566 |
| 1381 | 5.1 0.05 % |
06-11-2024 14:15:00 Wednesday |
9994.5 9999.6 |
10035 | 9987.65 | 886 |
| 1382 | -8.5 -0.08 % |
06-11-2024 13:15:00 Wednesday |
10003 9994.5 |
10013.35 | 9984 | 548 |
| 1383 | -18 -0.18 % |
06-11-2024 12:15:00 Wednesday |
10021 10003 |
10025 | 9981.35 | 643 |
| 1384 | 21 0.21 % |
06-11-2024 11:15:00 Wednesday |
10000 10021 |
10042.5 | 9995.75 | 654 |
| 1385 | 0.75 0.01 % |
06-11-2024 10:15:00 Wednesday |
10005.05 10005.8 |
10030 | 9930 | 1211 |
| 1386 | 75.3 0.76 % |
06-11-2024 09:15:00 Wednesday |
9921.8 9997.1 |
10020.4 | 9852.15 | 4650 |
| 1387 | 9.9 0.1 % |
05-11-2024 15:15:00 Tuesday |
9861.25 9871.15 |
9884.1 | 9846 | 1770 |
| 1388 | 63 0.64 % |
05-11-2024 14:15:00 Tuesday |
9795.05 9858.05 |
10000 | 9787.75 | 7882 |
| 1389 | 93.1 0.96 % |
05-11-2024 13:15:00 Tuesday |
9701.95 9795.05 |
9829.85 | 9695.45 | 2261 |
| 1390 | 18.45 0.19 % |
05-11-2024 12:15:00 Tuesday |
9688.25 9706.7 |
9719 | 9648.1 | 2019 |
| 1391 | -101.9 -1.04 % |
05-11-2024 11:15:00 Tuesday |
9778.35 9676.45 |
9778.35 | 9672 | 3217 |
| 1392 | 136.8 1.42 % |
05-11-2024 10:15:00 Tuesday |
9645 9781.8 |
9812.65 | 9641 | 5104 |
| 1393 | 126.25 1.33 % |
05-11-2024 09:15:00 Tuesday |
9525 9651.25 |
9695 | 9520 | 5273 |
| 1394 | 19.15 0.2 % |
04-11-2024 15:15:00 Monday |
9520 9539.15 |
9540 | 9512.15 | 1597 |
| 1395 | 19.1 0.2 % |
04-11-2024 14:15:00 Monday |
9500.9 9520 |
9544 | 9493.75 | 5486 |
| 1396 | 106.4 1.13 % |
04-11-2024 13:15:00 Monday |
9402.5 9508.9 |
9509 | 9384.35 | 3884 |
| 1397 | -2.15 -0.02 % |
04-11-2024 12:15:00 Monday |
9399.15 9397 |
9404.95 | 9370.6 | 2365 |
| 1398 | -9.05 -0.1 % |
04-11-2024 11:15:00 Monday |
9407.25 9398.2 |
9442.45 | 9373.95 | 4144 |
| 1399 | -74.9 -0.79 % |
04-11-2024 10:15:00 Monday |
9485.9 9411 |
9504.6 | 9383 | 6309 |
| 1400 | -399.85 -4.04 % |
04-11-2024 09:15:00 Monday |
9899.7 9499.85 |
9899.7 | 9401 | 19245 |
| 1401 | -71.45 -0.72 % |
01-11-2024 18:00:00 Friday |
9955.3 9883.85 |
9955.3 | 9850.5 | 2877 |
| 1402 | -11.2 -0.11 % |
31-10-2024 15:15:00 Thursday |
9841.3 9830.1 |
9850.65 | 9806.2 | 336 |
| 1403 | 20.85 0.21 % |
31-10-2024 14:15:00 Thursday |
9823.1 9843.95 |
9849.5 | 9808.75 | 1249 |
| 1404 | -21.45 -0.22 % |
31-10-2024 13:15:00 Thursday |
9841.05 9819.6 |
9865 | 9815 | 816 |
| 1405 | 10.9 0.11 % |
31-10-2024 12:15:00 Thursday |
9830 9840.9 |
9865.9 | 9801.15 | 1099 |
| 1406 | -102.25 -1.03 % |
31-10-2024 11:15:00 Thursday |
9937.2 9834.95 |
9945.8 | 9830 | 1569 |
| 1407 | 9.45 0.1 % |
31-10-2024 10:15:00 Thursday |
9935.05 9944.5 |
9987.85 | 9924.8 | 747 |
| 1408 | -1.3 -0.01 % |
31-10-2024 09:15:00 Thursday |
9955.6 9954.3 |
10015.1 | 9909 | 2376 |
| 1409 | -48.7 -0.49 % |
30-10-2024 15:15:00 Wednesday |
9965.7 9917 |
9965.7 | 9900 | 1623 |
| 1410 | 5.05 0.05 % |
30-10-2024 14:15:00 Wednesday |
9960.65 9965.7 |
9990 | 9940 | 1308 |
| 1411 | -55 -0.55 % |
30-10-2024 13:15:00 Wednesday |
10023.85 9968.85 |
10050.55 | 9968.85 | 777 |
| 1412 | 33.85 0.34 % |
30-10-2024 12:15:00 Wednesday |
9998.5 10032.35 |
10046 | 9998.5 | 539 |
| 1413 | 20.25 0.2 % |
30-10-2024 11:15:00 Wednesday |
9982.5 10002.75 |
10050 | 9965 | 1545 |
| 1414 | 31.95 0.32 % |
30-10-2024 10:15:00 Wednesday |
9942 9973.95 |
9981.6 | 9920.05 | 955 |
| 1415 | 97.2 0.99 % |
30-10-2024 09:15:00 Wednesday |
9849 9946.2 |
9999 | 9775.25 | 4174 |
| 1416 | 9.6 0.1 % |
29-10-2024 15:15:00 Tuesday |
9840.4 9850 |
9857.1 | 9829.3 | 1603 |
| 1417 | 91.55 0.94 % |
29-10-2024 14:15:00 Tuesday |
9746.8 9838.35 |
9885 | 9746.8 | 3763 |
| 1418 | 12.5 0.13 % |
29-10-2024 13:15:00 Tuesday |
9732.45 9744.95 |
9745 | 9685 | 1012 |
| 1419 | 9.85 0.1 % |
29-10-2024 12:15:00 Tuesday |
9718.85 9728.7 |
9760 | 9710 | 744 |
| 1420 | -26.1 -0.27 % |
29-10-2024 11:15:00 Tuesday |
9739.95 9713.85 |
9750 | 9670.25 | 1068 |
| 1421 | 83.05 0.86 % |
29-10-2024 10:15:00 Tuesday |
9651.55 9734.6 |
9777.5 | 9650 | 2805 |
| 1422 | -388.8 -3.87 % |
29-10-2024 09:15:00 Tuesday |
10050.05 9661.25 |
10060.55 | 9645 | 5699 |
| 1423 | -2 -0.02 % |
28-10-2024 15:15:00 Monday |
10010 10008 |
10010 | 9990 | 498 |
| 1424 | -86.75 -0.86 % |
28-10-2024 14:15:00 Monday |
10104.8 10018.05 |
10115.9 | 10007.7 | 951 |
| 1425 | -33.25 -0.33 % |
28-10-2024 13:15:00 Monday |
10138 10104.75 |
10141.1 | 10100 | 395 |
| 1426 | -52 -0.51 % |
28-10-2024 12:15:00 Monday |
10190 10138 |
10208.05 | 10130.4 | 424 |
| 1427 | 22.95 0.23 % |
28-10-2024 11:15:00 Monday |
10166.75 10189.7 |
10190 | 10149.05 | 492 |
| 1428 | -6.2 -0.06 % |
28-10-2024 10:15:00 Monday |
10148.65 10142.45 |
10205 | 10130.35 | 450 |
| 1429 | -54.35 -0.53 % |
28-10-2024 09:15:00 Monday |
10210 10155.65 |
10292.8 | 10080 | 1828 |
| 1430 | -0.3 0 % |
25-10-2024 15:15:00 Friday |
10206.1 10205.8 |
10239.8 | 10205.8 | 943 |
| 1431 | 145.8 1.45 % |
25-10-2024 14:15:00 Friday |
10060 10205.8 |
10221.35 | 10060 | 3507 |
| 1432 | 25.4 0.25 % |
25-10-2024 13:15:00 Friday |
10047.1 10072.5 |
10072.5 | 10014 | 360 |
| 1433 | 34.25 0.34 % |
25-10-2024 12:15:00 Friday |
10016.7 10050.95 |
10105 | 10009.65 | 1415 |
| 1434 | 31.3 0.31 % |
25-10-2024 11:15:00 Friday |
9996.3 10027.6 |
10065 | 9980 | 729 |
| 1435 | -36.6 -0.36 % |
25-10-2024 10:15:00 Friday |
10032 9995.4 |
10091.55 | 9928.05 | 1915 |
| 1436 | -257.4 -2.5 % |
25-10-2024 09:15:00 Friday |
10300.4 10043 |
10364.75 | 10041.5 | 2643 |
| 1437 | -2.75 -0.03 % |
24-10-2024 15:15:00 Thursday |
10310 10307.25 |
10317.5 | 10290.6 | 478 |
| 1438 | -5.5 -0.05 % |
24-10-2024 14:15:00 Thursday |
10309.15 10303.65 |
10319.35 | 10290.25 | 578 |
| 1439 | 9.25 0.09 % |
24-10-2024 13:15:00 Thursday |
10300.2 10309.45 |
10380.6 | 10290 | 844 |
| 1440 | 31.85 0.31 % |
24-10-2024 12:15:00 Thursday |
10273.15 10305 |
10313.6 | 10215 | 665 |
| 1441 | 4.8 0.05 % |
24-10-2024 11:15:00 Thursday |
10272.4 10277.2 |
10295.2 | 10242.7 | 1173 |
| 1442 | -211.25 -2.02 % |
24-10-2024 10:15:00 Thursday |
10481.25 10270 |
10481.25 | 10265.15 | 1176 |
| 1443 | -66.3 -0.63 % |
24-10-2024 09:15:00 Thursday |
10542 10475.7 |
10600 | 10440 | 2783 |
| 1444 | -23 -0.22 % |
23-10-2024 15:15:00 Wednesday |
10559.75 10536.75 |
10573.45 | 10525.95 | 518 |
| 1445 | -39.65 -0.37 % |
23-10-2024 14:15:00 Wednesday |
10599.2 10559.55 |
10646.5 | 10558 | 1647 |
| 1446 | -57.2 -0.54 % |
23-10-2024 13:15:00 Wednesday |
10661.15 10603.95 |
10661.15 | 10603.9 | 634 |
| 1447 | 74.75 0.71 % |
23-10-2024 12:15:00 Wednesday |
10596.65 10671.4 |
10706.6 | 10596.65 | 1353 |
| 1448 | -39.5 -0.37 % |
23-10-2024 11:15:00 Wednesday |
10643.3 10603.8 |
10651.7 | 10586.25 | 1953 |
| 1449 | 123.6 1.17 % |
23-10-2024 10:15:00 Wednesday |
10519.7 10643.3 |
10731.9 | 10518.55 | 6707 |
| 1450 | 113.9 1.09 % |
23-10-2024 09:15:00 Wednesday |
10416 10529.9 |
10555 | 10350 | 4446 |
| 1451 | 97.5 0.94 % |
22-10-2024 15:15:00 Tuesday |
10331.8 10429.3 |
10440 | 10324.75 | 2774 |
| 1452 | -85.1 -0.82 % |
22-10-2024 14:15:00 Tuesday |
10413 10327.9 |
10435.05 | 10318.05 | 4742 |
| 1453 | -31.75 -0.3 % |
22-10-2024 13:15:00 Tuesday |
10435.45 10403.7 |
10465 | 10402.05 | 2083 |
| 1454 | -62.6 -0.6 % |
22-10-2024 12:15:00 Tuesday |
10498 10435.4 |
10511.1 | 10401.45 | 2122 |
| 1455 | -47 -0.45 % |
22-10-2024 11:15:00 Tuesday |
10545 10498 |
10609.4 | 10493.25 | 7291 |
| 1456 | 142.1 1.37 % |
22-10-2024 10:15:00 Tuesday |
10407.9 10550 |
10565 | 10344.05 | 8780 |
| 1457 | -122.9 -1.17 % |
22-10-2024 09:15:00 Tuesday |
10523.9 10401 |
10523.9 | 10378.2 | 6242 |
| 1458 | 3.5 0.03 % |
21-10-2024 15:15:00 Monday |
10500.3 10503.8 |
10504.95 | 10491.25 | 2149 |
| 1459 | 30.45 0.29 % |
21-10-2024 14:15:00 Monday |
10470.5 10500.95 |
10511 | 10461.35 | 3858 |
| 1460 | 81.2 0.78 % |
21-10-2024 13:15:00 Monday |
10395 10476.2 |
10522.35 | 10357.35 | 9201 |
| 1461 | 49.55 0.48 % |
21-10-2024 12:15:00 Monday |
10335.45 10385 |
10434.8 | 10320.1 | 2703 |
| 1462 | -50.6 -0.49 % |
21-10-2024 11:15:00 Monday |
10392 10341.4 |
10419.85 | 10263.8 | 3056 |
| 1463 | 246.35 2.43 % |
21-10-2024 10:15:00 Monday |
10148.75 10395.1 |
10816.3 | 10137.1 | 23609 |
| 1464 | 80 0.79 % |
21-10-2024 09:15:00 Monday |
10070 10150 |
10171.9 | 9885.9 | 8343 |
| 1465 | -27.15 -0.27 % |
18-10-2024 15:15:00 Friday |
10062.15 10035 |
10074.5 | 10035 | 2235 |
| 1466 | -16.4 -0.16 % |
18-10-2024 14:15:00 Friday |
10078.15 10061.75 |
10112.2 | 10051 | 4481 |
| 1467 | 31.5 0.31 % |
18-10-2024 13:15:00 Friday |
10045.1 10076.6 |
10078.15 | 10003.5 | 2118 |
| 1468 | -41 -0.41 % |
18-10-2024 12:15:00 Friday |
10086.5 10045.5 |
10142.55 | 10036.2 | 5297 |
| 1469 | 51.1 0.51 % |
18-10-2024 11:15:00 Friday |
10036.1 10087.2 |
10150.45 | 9994.6 | 7646 |
| 1470 | 77.95 0.78 % |
18-10-2024 10:15:00 Friday |
9958.4 10036.35 |
10064.25 | 9958.3 | 5488 |
| 1471 | -151.6 -1.5 % |
18-10-2024 09:15:00 Friday |
10109.95 9958.35 |
10109.95 | 9840.65 | 20718 |
| 1472 | -27.3 -0.27 % |
17-10-2024 15:15:00 Thursday |
10123 10095.7 |
10128.95 | 10071 | 7873 |
| 1473 | -111.6 -1.09 % |
17-10-2024 14:15:00 Thursday |
10234.6 10123 |
10259.75 | 10116.2 | 23220 |
| 1474 | -33 -0.32 % |
17-10-2024 13:15:00 Thursday |
10263 10230 |
10305 | 10210.85 | 7765 |
| 1475 | -27.05 -0.26 % |
17-10-2024 12:15:00 Thursday |
10290 10262.95 |
10300 | 10184.9 | 8514 |
| 1476 | -23.5 -0.23 % |
17-10-2024 11:15:00 Thursday |
10313.5 10290 |
10365.8 | 10214.7 | 15943 |
| 1477 | -148.85 -1.42 % |
17-10-2024 10:15:00 Thursday |
10463.6 10314.75 |
10465.95 | 10280.35 | 24149 |
| 1478 | -551.1 -5.01 % |
17-10-2024 09:15:00 Thursday |
11000.05 10448.95 |
11279.35 | 10397.4 | 52194 |
| 1479 | 11.65 0.1 % |
16-10-2024 15:15:00 Wednesday |
11625.35 11637 |
11637 | 11599.8 | 299 |
| 1480 | -14.9 -0.13 % |
16-10-2024 14:15:00 Wednesday |
11627.95 11613.05 |
11671.9 | 11610.85 | 2211 |
| 1481 | 39.5 0.34 % |
16-10-2024 13:15:00 Wednesday |
11581 11620.5 |
11642.5 | 11564 | 1450 |
| 1482 | -38.35 -0.33 % |
16-10-2024 12:15:00 Wednesday |
11615 11576.65 |
11616.85 | 11565.1 | 908 |
| 1483 | 132.4 1.15 % |
16-10-2024 11:15:00 Wednesday |
11492.6 11625 |
11651.85 | 11480 | 1774 |
| 1484 | 65.3 0.57 % |
16-10-2024 10:15:00 Wednesday |
11451 11516.3 |
11635.45 | 11381.85 | 2982 |
| 1485 | -71.8 -0.62 % |
16-10-2024 09:15:00 Wednesday |
11525.05 11453.25 |
11590.7 | 11418.95 | 1919 |
| 1486 | 0.5 0 % |
15-10-2024 15:15:00 Tuesday |
11521 11521.5 |
11550 | 11504.25 | 681 |
| 1487 | 1.6 0.01 % |
15-10-2024 14:15:00 Tuesday |
11520 11521.6 |
11552.9 | 11509.15 | 814 |
| 1488 | 28.85 0.25 % |
15-10-2024 13:15:00 Tuesday |
11491.15 11520 |
11574.85 | 11478.05 | 854 |
| 1489 | -91.25 -0.79 % |
15-10-2024 12:15:00 Tuesday |
11582.4 11491.15 |
11582.4 | 11475 | 1258 |
| 1490 | -8.1 -0.07 % |
15-10-2024 11:15:00 Tuesday |
11593.2 11585.1 |
11600.05 | 11558 | 787 |
| 1491 | -80.75 -0.69 % |
15-10-2024 10:15:00 Tuesday |
11678.25 11597.5 |
11703.25 | 11583.05 | 1283 |
| 1492 | -259.4 -2.17 % |
15-10-2024 09:15:00 Tuesday |
11941.85 11682.45 |
11941.85 | 11679.95 | 941 |
| 1493 | -7.5 -0.06 % |
14-10-2024 15:15:00 Monday |
11893.5 11886 |
11902.5 | 11886 | 353 |
| 1494 | -34.9 -0.29 % |
14-10-2024 14:15:00 Monday |
11920.95 11886.05 |
11940.3 | 11879.95 | 557 |
| 1495 | 24 0.2 % |
14-10-2024 13:15:00 Monday |
11911 11935 |
11935 | 11902.55 | 567 |
| 1496 | -18.4 -0.15 % |
14-10-2024 12:15:00 Monday |
11916.5 11898.1 |
11927.45 | 11898.1 | 184 |
| 1497 | 41 0.35 % |
14-10-2024 11:15:00 Monday |
11878 11919 |
11935 | 11869.45 | 304 |
| 1498 | -68.15 -0.57 % |
14-10-2024 10:15:00 Monday |
11937.6 11869.45 |
11938.25 | 11855 | 472 |
| 1499 | 85.95 0.73 % |
14-10-2024 09:15:00 Monday |
11850.05 11936 |
11991.3 | 11850.05 | 1137 |
| 1500 | -19.35 -0.16 % |
11-10-2024 15:15:00 Friday |
11860 11840.65 |
11903.15 | 11840.65 | 509 |
| 1501 | 25 0.21 % |
11-10-2024 14:15:00 Friday |
11840 11865 |
11873.9 | 11832.05 | 396 |
| 1502 | -23 -0.19 % |
11-10-2024 13:15:00 Friday |
11873 11850 |
11885 | 11848.05 | 343 |
| 1503 | 114.25 0.97 % |
11-10-2024 12:15:00 Friday |
11759.4 11873.65 |
11884.95 | 11742.55 | 905 |
| 1504 | -0.6 -0.01 % |
11-10-2024 11:15:00 Friday |
11760.55 11759.95 |
11768.5 | 11710 | 436 |
| 1505 | 3.45 0.03 % |
11-10-2024 10:15:00 Friday |
11763.5 11766.95 |
11798.45 | 11719.05 | 522 |
| 1506 | -59.7 -0.5 % |
11-10-2024 09:15:00 Friday |
11832.2 11772.5 |
11925.45 | 11749 | 917 |
| 1507 | 10.6 0.09 % |
10-10-2024 15:15:00 Thursday |
11824.5 11835.1 |
11856.45 | 11819.75 | 379 |
| 1508 | -3.4 -0.03 % |
10-10-2024 14:15:00 Thursday |
11843.35 11839.95 |
11854.9 | 11810.5 | 461 |
| 1509 | -28.1 -0.24 % |
10-10-2024 13:15:00 Thursday |
11868.1 11840 |
11874.15 | 11821 | 275 |
| 1510 | -41.7 -0.35 % |
10-10-2024 12:15:00 Thursday |
11896 11854.3 |
11922.3 | 11848.5 | 260 |
| 1511 | -22.55 -0.19 % |
10-10-2024 11:15:00 Thursday |
11920 11897.45 |
11920 | 11867.05 | 644 |
| 1512 | -53.5 -0.45 % |
10-10-2024 10:15:00 Thursday |
11983.15 11929.65 |
12027.45 | 11896.25 | 1191 |
| 1513 | 174.95 1.48 % |
10-10-2024 09:15:00 Thursday |
11810.5 11985.45 |
11996.25 | 11810.5 | 1014 |
| 1514 | 1.95 0.02 % |
09-10-2024 15:15:00 Wednesday |
11808.55 11810.5 |
11835.95 | 11803.05 | 465 |
| 1515 | -79.65 -0.67 % |
09-10-2024 14:15:00 Wednesday |
11895.45 11815.8 |
11895.45 | 11808.95 | 856 |
| 1516 | 21 0.18 % |
09-10-2024 13:15:00 Wednesday |
11872.05 11893.05 |
11983.85 | 11850.1 | 772 |
| 1517 | -6.85 -0.06 % |
09-10-2024 12:15:00 Wednesday |
11885.85 11879 |
11918.5 | 11862.1 | 1135 |
| 1518 | -6.3 -0.05 % |
09-10-2024 11:15:00 Wednesday |
11888.75 11882.45 |
11907.95 | 11810.1 | 928 |
| 1519 | 16.55 0.14 % |
09-10-2024 10:15:00 Wednesday |
11866.6 11883.15 |
11895 | 11832 | 549 |
| 1520 | -110.75 -0.92 % |
09-10-2024 09:15:00 Wednesday |
11981.95 11871.2 |
11981.95 | 11820 | 2431 |
| 1521 | 18.8 0.16 % |
08-10-2024 15:15:00 Tuesday |
11892 11910.8 |
11930.4 | 11890.8 | 489 |
| 1522 | 4.85 0.04 % |
08-10-2024 14:15:00 Tuesday |
11883.4 11888.25 |
11888.25 | 11793 | 534 |
| 1523 | 37.25 0.31 % |
08-10-2024 13:15:00 Tuesday |
11833.5 11870.75 |
11914.1 | 11825 | 954 |
| 1524 | 58.95 0.5 % |
08-10-2024 12:15:00 Tuesday |
11777.55 11836.5 |
11847.9 | 11777.55 | 468 |
| 1525 | 55.35 0.47 % |
08-10-2024 11:15:00 Tuesday |
11710.25 11765.6 |
11775 | 11690.45 | 1347 |
| 1526 | 127.35 1.1 % |
08-10-2024 10:15:00 Tuesday |
11584 11711.35 |
11715.05 | 11584 | 525 |
| 1527 | -1.7 -0.01 % |
08-10-2024 09:15:00 Tuesday |
11574 11572.3 |
11704 | 11565.7 | 752 |
| 1528 | -3 -0.03 % |
07-10-2024 15:15:00 Monday |
11604 11601 |
11639.6 | 11597.15 | 485 |
| 1529 | 44.85 0.39 % |
07-10-2024 14:15:00 Monday |
11559.75 11604.6 |
11623.25 | 11526.8 | 1853 |
| 1530 | -38.6 -0.33 % |
07-10-2024 13:15:00 Monday |
11604.2 11565.6 |
11630 | 11545 | 1427 |
| 1531 | -53.95 -0.46 % |
07-10-2024 12:15:00 Monday |
11654.55 11600.6 |
11654.55 | 11565.95 | 1660 |
| 1532 | -9.9 -0.08 % |
07-10-2024 11:15:00 Monday |
11659.9 11650 |
11718.85 | 11630 | 1272 |
| 1533 | -60.5 -0.52 % |
07-10-2024 10:15:00 Monday |
11716.05 11655.55 |
11723.1 | 11586.7 | 2887 |
| 1534 | 17.35 0.15 % |
07-10-2024 09:15:00 Monday |
11710.05 11727.4 |
11822.5 | 11662.25 | 3027 |
| 1535 | 10 0.08 % |
04-10-2024 15:15:00 Friday |
11770 11780 |
11790.85 | 11770 | 447 |
| 1536 | 73.4 0.63 % |
04-10-2024 14:15:00 Friday |
11705.3 11778.7 |
11781.45 | 11693 | 1664 |
| 1537 | -69.95 -0.59 % |
04-10-2024 13:15:00 Friday |
11777.45 11707.5 |
11777.45 | 11702.3 | 1044 |
| 1538 | -140.35 -1.18 % |
04-10-2024 12:15:00 Friday |
11912.4 11772.05 |
11948.65 | 11770 | 1766 |
| 1539 | 170.35 1.45 % |
04-10-2024 11:15:00 Friday |
11740.5 11910.85 |
11918 | 11712.05 | 2699 |
| 1540 | -3.45 -0.03 % |
04-10-2024 10:15:00 Friday |
11736.55 11733.1 |
11749.75 | 11695.25 | 2249 |
| 1541 | 135 1.16 % |
04-10-2024 09:15:00 Friday |
11600 11735 |
11818.85 | 11600 | 10315 |
| 1542 | 20.3 0.17 % |
03-10-2024 15:15:00 Thursday |
11801 11821.3 |
11828.95 | 11795.4 | 923 |
| 1543 | -15.15 -0.13 % |
03-10-2024 14:15:00 Thursday |
11810.15 11795 |
11837.3 | 11781.9 | 1155 |
| 1544 | -36.65 -0.31 % |
03-10-2024 13:15:00 Thursday |
11857.75 11821.1 |
11885.75 | 11792 | 1475 |
| 1545 | -49.4 -0.41 % |
03-10-2024 12:15:00 Thursday |
11909.4 11860 |
11916.95 | 11823.75 | 920 |
| 1546 | 24.15 0.2 % |
03-10-2024 11:15:00 Thursday |
11873 11897.15 |
11929.25 | 11850.45 | 940 |
| 1547 | -74.25 -0.62 % |
03-10-2024 10:15:00 Thursday |
11947.25 11873 |
11954.5 | 11860 | 1381 |
| 1548 | 55 0.46 % |
03-10-2024 09:15:00 Thursday |
11899.95 11954.95 |
12011.4 | 11750 | 4940 |
| 1549 | 45 0.37 % |
01-10-2024 15:15:00 Tuesday |
12140 12185 |
12195.1 | 12138 | 563 |
| 1550 | -85 -0.7 % |
01-10-2024 14:15:00 Tuesday |
12225 12140 |
12225 | 12124.05 | 1067 |
| 1551 | 65 0.53 % |
01-10-2024 13:15:00 Tuesday |
12160 12225 |
12250 | 12145.05 | 1984 |
| 1552 | -7.45 -0.06 % |
01-10-2024 12:15:00 Tuesday |
12165.45 12158 |
12165.45 | 12113 | 1700 |
| 1553 | 54.6 0.45 % |
01-10-2024 11:15:00 Tuesday |
12115 12169.6 |
12220 | 12115 | 1213 |
| 1554 | -75.55 -0.62 % |
01-10-2024 10:15:00 Tuesday |
12190.55 12115 |
12203.75 | 12111.05 | 916 |
| 1555 | -294.55 -2.36 % |
01-10-2024 09:15:00 Tuesday |
12499.95 12205.4 |
12499.95 | 12185.75 | 3056 |
| 1556 | 14.9 0.12 % |
30-09-2024 15:15:00 Monday |
12335.1 12350 |
12363.95 | 12327.25 | 731 |
| 1557 | 9.1 0.07 % |
30-09-2024 14:15:00 Monday |
12321.6 12330.7 |
12358.5 | 12280.1 | 2108 |
| 1558 | -37.2 -0.3 % |
30-09-2024 13:15:00 Monday |
12360.85 12323.65 |
12374.3 | 12313.05 | 971 |
| 1559 | -2.35 -0.02 % |
30-09-2024 12:15:00 Monday |
12365.1 12362.75 |
12411.55 | 12353.4 | 1205 |
| 1560 | 13.1 0.11 % |
30-09-2024 11:15:00 Monday |
12354.4 12367.5 |
12418.25 | 12348.1 | 746 |
| 1561 | -130.95 -1.05 % |
30-09-2024 10:15:00 Monday |
12485.1 12354.15 |
12486.3 | 12313 | 3363 |
| 1562 | -109.65 -0.87 % |
30-09-2024 09:15:00 Monday |
12594.65 12485 |
12653.9 | 12480.1 | 3490 |
| 1563 | -16.8 -0.13 % |
27-09-2024 15:15:00 Friday |
12681.8 12665 |
12688.1 | 12651.8 | 324 |
| 1564 | -47.1 -0.37 % |
27-09-2024 14:15:00 Friday |
12724.05 12676.95 |
12770 | 12633.15 | 3733 |
| 1565 | 2.95 0.02 % |
27-09-2024 13:15:00 Friday |
12715.65 12718.6 |
12772.15 | 12687.55 | 1971 |
| 1566 | 39.95 0.32 % |
27-09-2024 12:15:00 Friday |
12662.6 12702.55 |
12745.55 | 12662.6 | 1560 |
| 1567 | 15.25 0.12 % |
27-09-2024 11:15:00 Friday |
12640 12655.25 |
12667 | 12617.8 | 759 |
| 1568 | 67.85 0.54 % |
27-09-2024 10:15:00 Friday |
12566.65 12634.5 |
12675 | 12566.65 | 1497 |
| 1569 | -52.55 -0.42 % |
27-09-2024 09:15:00 Friday |
12625 12572.45 |
12629.95 | 12550.8 | 2226 |
| 1570 | -12.9 -0.1 % |
26-09-2024 15:15:00 Thursday |
12620 12607.1 |
12636.1 | 12554.4 | 1086 |
| 1571 | -30.95 -0.24 % |
26-09-2024 14:15:00 Thursday |
12658.65 12627.7 |
12665 | 12573.8 | 4594 |
| 1572 | 110.2 0.88 % |
26-09-2024 13:15:00 Thursday |
12559.8 12670 |
12672 | 12550 | 2011 |
| 1573 | -1.4 -0.01 % |
26-09-2024 12:15:00 Thursday |
12557.55 12556.15 |
12573.15 | 12537.75 | 686 |
| 1574 | 97.3 0.78 % |
26-09-2024 11:15:00 Thursday |
12472 12569.3 |
12584.45 | 12472 | 2474 |
| 1575 | 69.25 0.56 % |
26-09-2024 10:15:00 Thursday |
12405.75 12475 |
12475 | 12395.95 | 2037 |
| 1576 | -71.55 -0.57 % |
26-09-2024 09:15:00 Thursday |
12475 12403.45 |
12475 | 12392 | 2044 |
| 1577 | -15.35 -0.12 % |
25-09-2024 15:15:00 Wednesday |
12400 12384.65 |
12415.75 | 12384.65 | 861 |
| 1578 | 26.95 0.22 % |
25-09-2024 14:15:00 Wednesday |
12366.05 12393 |
12402.1 | 12350 | 517 |
| 1579 | 49.15 0.4 % |
25-09-2024 13:15:00 Wednesday |
12315.85 12365 |
12365 | 12310.6 | 204 |
| 1580 | -48.3 -0.39 % |
25-09-2024 12:15:00 Wednesday |
12358.55 12310.25 |
12389.75 | 12309.95 | 439 |
| 1581 | -39.1 -0.32 % |
25-09-2024 11:15:00 Wednesday |
12387.5 12348.4 |
12396 | 12347.6 | 606 |
| 1582 | -9.75 -0.08 % |
25-09-2024 10:15:00 Wednesday |
12388.2 12378.45 |
12400 | 12329.2 | 701 |
| 1583 | 39.6 0.32 % |
25-09-2024 09:15:00 Wednesday |
12350.25 12389.85 |
12425 | 12315.25 | 1591 |
| 1584 | 10.65 0.09 % |
24-09-2024 15:15:00 Tuesday |
12445.95 12456.6 |
12471.05 | 12431.75 | 1253 |
| 1585 | 31.1 0.25 % |
24-09-2024 14:15:00 Tuesday |
12416.65 12447.75 |
12449 | 12400.1 | 738 |
| 1586 | 10 0.08 % |
24-09-2024 13:15:00 Tuesday |
12415 12425 |
12427 | 12372.5 | 2050 |
| 1587 | 32.35 0.26 % |
24-09-2024 12:15:00 Tuesday |
12374.9 12407.25 |
12412.5 | 12363.15 | 446 |
| 1588 | -16.45 -0.13 % |
24-09-2024 11:15:00 Tuesday |
12393.45 12377 |
12406.55 | 12354.85 | 749 |
| 1589 | 24.7 0.2 % |
24-09-2024 10:15:00 Tuesday |
12360.1 12384.8 |
12451.4 | 12347.35 | 1933 |
| 1590 | 33.6 0.27 % |
24-09-2024 09:15:00 Tuesday |
12322 12355.6 |
12400 | 12249.5 | 4427 |
| 1591 | 30 0.24 % |
23-09-2024 15:15:00 Monday |
12342 12372 |
12372 | 12328.85 | 1098 |
| 1592 | 67.05 0.55 % |
23-09-2024 14:15:00 Monday |
12275 12342.05 |
12352.25 | 12268.35 | 1960 |
| 1593 | 65.1 0.53 % |
23-09-2024 13:15:00 Monday |
12200 12265.1 |
12279.55 | 12200 | 1479 |
| 1594 | -2.35 -0.02 % |
23-09-2024 12:15:00 Monday |
12207.35 12205 |
12266.95 | 12190 | 2148 |
| 1595 | 43.2 0.36 % |
23-09-2024 11:15:00 Monday |
12153.25 12196.45 |
12207.5 | 12149.05 | 1610 |
| 1596 | 2.25 0.02 % |
23-09-2024 10:15:00 Monday |
12150.4 12152.65 |
12168.95 | 12102.5 | 2080 |
| 1597 | 169.9 1.42 % |
23-09-2024 09:15:00 Monday |
11965.05 12134.95 |
12212.7 | 11965.05 | 9566 |
| 1598 | 42.55 0.36 % |
20-09-2024 15:15:00 Friday |
11944.45 11987 |
11987 | 11932.3 | 199 |
| 1599 | 11.05 0.09 % |
20-09-2024 14:15:00 Friday |
11918.5 11929.55 |
12013.4 | 11912.8 | 2733 |
| 1600 | -12.1 -0.1 % |
20-09-2024 13:15:00 Friday |
11932.1 11920 |
11985 | 11910.1 | 1401 |
| 1601 | -8.85 -0.07 % |
20-09-2024 12:15:00 Friday |
11941.6 11932.75 |
11944.95 | 11908.7 | 320 |
| 1602 | -8.5 -0.07 % |
20-09-2024 11:15:00 Friday |
11945 11936.5 |
11964.9 | 11933.45 | 360 |
| 1603 | -15.4 -0.13 % |
20-09-2024 10:15:00 Friday |
11962.55 11947.15 |
12003.5 | 11925.9 | 857 |
| 1604 | -2.85 -0.02 % |
20-09-2024 09:15:00 Friday |
11969.45 11966.6 |
12011.2 | 11870 | 2767 |
| 1605 | 12.15 0.1 % |
19-09-2024 15:15:00 Thursday |
11877.9 11890.05 |
11890.05 | 11845.15 | 628 |
| 1606 | -13.8 -0.12 % |
19-09-2024 14:15:00 Thursday |
11885 11871.2 |
11901.85 | 11849.75 | 665 |
| 1607 | 1.55 0.01 % |
19-09-2024 13:15:00 Thursday |
11895.1 11896.65 |
11910.05 | 11852.15 | 572 |
| 1608 | -19.5 -0.16 % |
19-09-2024 12:15:00 Thursday |
11906.75 11887.25 |
11950 | 11882.5 | 902 |
| 1609 | -24.85 -0.21 % |
19-09-2024 11:15:00 Thursday |
11935 11910.15 |
11943.1 | 11875.75 | 981 |
| 1610 | -11.15 -0.09 % |
19-09-2024 10:15:00 Thursday |
11954 11942.85 |
11977.95 | 11907 | 768 |
| 1611 | 116.3 0.98 % |
19-09-2024 09:15:00 Thursday |
11849.75 11966.05 |
12040 | 11807.35 | 3849 |
| 1612 | -2.05 -0.02 % |
18-09-2024 15:15:00 Wednesday |
11771 11768.95 |
11779.95 | 11750.9 | 294 |
| 1613 | -19.05 -0.16 % |
18-09-2024 14:15:00 Wednesday |
11780 11760.95 |
11791.45 | 11746.25 | 735 |
| 1614 | -70.7 -0.6 % |
18-09-2024 13:15:00 Wednesday |
11850.7 11780 |
11860 | 11775.1 | 1029 |
| 1615 | -155.85 -1.3 % |
18-09-2024 12:15:00 Wednesday |
12018 11862.15 |
12018.7 | 11862.15 | 1602 |
| 1616 | 119.35 1 % |
18-09-2024 11:15:00 Wednesday |
11902.05 12021.4 |
12049 | 11892.05 | 2352 |
| 1617 | 16.85 0.14 % |
18-09-2024 10:15:00 Wednesday |
11882.15 11899 |
11919.9 | 11865 | 1063 |
| 1618 | 22.15 0.19 % |
18-09-2024 09:15:00 Wednesday |
11860 11882.15 |
11944.25 | 11850 | 1889 |
| 1619 | -11.2 -0.09 % |
17-09-2024 15:15:00 Tuesday |
11941.2 11930 |
11966.7 | 11893.2 | 1588 |
| 1620 | 30 0.25 % |
17-09-2024 14:15:00 Tuesday |
11911.65 11941.65 |
11972.7 | 11911.05 | 2159 |
| 1621 | 11.3 0.09 % |
17-09-2024 13:15:00 Tuesday |
11908.7 11920 |
11935.9 | 11867.5 | 1182 |
| 1622 | 37.9 0.32 % |
17-09-2024 12:15:00 Tuesday |
11872.1 11910 |
11935.1 | 11866.35 | 3211 |
| 1623 | 26.85 0.23 % |
17-09-2024 11:15:00 Tuesday |
11848.15 11875 |
11875 | 11825.1 | 3854 |
| 1624 | 127.55 1.09 % |
17-09-2024 10:15:00 Tuesday |
11718.25 11845.8 |
11890.85 | 11718.25 | 1184 |
| 1625 | 68.85 0.59 % |
17-09-2024 09:15:00 Tuesday |
11651.45 11720.3 |
11750 | 11648.7 | 1185 |
| 1626 | 1 0.01 % |
16-09-2024 15:15:00 Monday |
11693 11694 |
11694 | 11679.6 | 185 |
| 1627 | 7.75 0.07 % |
16-09-2024 14:15:00 Monday |
11679.6 11687.35 |
11695 | 11662.5 | 630 |
| 1628 | 35.55 0.31 % |
16-09-2024 13:15:00 Monday |
11644.15 11679.7 |
11686.3 | 11644.15 | 214 |
| 1629 | 2.55 0.02 % |
16-09-2024 12:15:00 Monday |
11649.95 11652.5 |
11675.3 | 11642.65 | 601 |
| 1630 | -42.05 -0.36 % |
16-09-2024 11:15:00 Monday |
11692.35 11650.3 |
11704.1 | 11641.65 | 541 |
| 1631 | -26.9 -0.23 % |
16-09-2024 10:15:00 Monday |
11715.55 11688.65 |
11733.35 | 11675.85 | 1042 |
| 1632 | -24.8 -0.21 % |
16-09-2024 09:15:00 Monday |
11729 11704.2 |
11750.65 | 11673.85 | 4819 |
| 1633 | -17.5 -0.15 % |
13-09-2024 15:15:00 Friday |
11746 11728.5 |
11755.55 | 11727.15 | 780 |
| 1634 | -43.7 -0.37 % |
13-09-2024 14:15:00 Friday |
11789.9 11746.2 |
11789.9 | 11729.3 | 1123 |
| 1635 | -9.65 -0.08 % |
13-09-2024 13:15:00 Friday |
11794.65 11785 |
11806.55 | 11766.6 | 804 |
| 1636 | 1.95 0.02 % |
13-09-2024 12:15:00 Friday |
11786.35 11788.3 |
11814.2 | 11772.2 | 1137 |
| 1637 | 17.65 0.15 % |
13-09-2024 11:15:00 Friday |
11756.35 11774 |
11819.85 | 11750 | 1180 |
| 1638 | 23 0.2 % |
13-09-2024 10:15:00 Friday |
11731.25 11754.25 |
11774.05 | 11710 | 1025 |
| 1639 | -45.85 -0.39 % |
13-09-2024 09:15:00 Friday |
11779.65 11733.8 |
11887.2 | 11690 | 5795 |
| 1640 | -21.55 -0.18 % |
12-09-2024 15:15:00 Thursday |
11739.35 11717.8 |
11750.45 | 11671.05 | 1329 |
| 1641 | 70.7 0.61 % |
12-09-2024 14:15:00 Thursday |
11669.3 11740 |
11745 | 11641.35 | 2537 |
| 1642 | 145.4 1.26 % |
12-09-2024 13:15:00 Thursday |
11527.7 11673.1 |
11693.6 | 11520 | 2200 |
| 1643 | -177.35 -1.52 % |
12-09-2024 12:15:00 Thursday |
11705.05 11527.7 |
11712.6 | 11523.7 | 3517 |
| 1644 | -44.75 -0.38 % |
12-09-2024 11:15:00 Thursday |
11757.65 11712.9 |
11769.3 | 11699.45 | 1635 |
| 1645 | 26.95 0.23 % |
12-09-2024 10:15:00 Thursday |
11731.65 11758.6 |
11784.05 | 11690 | 11213 |
| 1646 | 207.7 1.8 % |
12-09-2024 09:15:00 Thursday |
11519.65 11727.35 |
11735.65 | 11445.6 | 10866 |
| 1647 | 14.75 0.13 % |
11-09-2024 15:15:00 Wednesday |
11417.15 11431.9 |
11440 | 11410.55 | 1838 |
| 1648 | -1 -0.01 % |
11-09-2024 14:15:00 Wednesday |
11411 11410 |
11462.45 | 11388.65 | 7896 |
| 1649 | -20.05 -0.18 % |
11-09-2024 13:15:00 Wednesday |
11440.05 11420 |
11467.35 | 11412.45 | 1857 |
| 1650 | 5.05 0.04 % |
11-09-2024 12:15:00 Wednesday |
11435 11440.05 |
11498 | 11427.5 | 18476 |
| 1651 | 21.35 0.19 % |
11-09-2024 11:15:00 Wednesday |
11405.15 11426.5 |
11434.7 | 11385 | 2568 |
| 1652 | 40 0.35 % |
11-09-2024 10:15:00 Wednesday |
11360 11400 |
11433 | 11323.75 | 4025 |
| 1653 | 250.75 2.26 % |
11-09-2024 09:15:00 Wednesday |
11100.8 11351.55 |
11354 | 11008 | 4321 |
| 1654 | 27.75 0.25 % |
10-09-2024 15:15:00 Tuesday |
10973.55 11001.3 |
11029 | 10973.55 | 322 |
| 1655 | -16 -0.15 % |
10-09-2024 14:15:00 Tuesday |
10981.25 10965.25 |
11004.6 | 10951 | 631 |
| 1656 | 83.7 0.77 % |
10-09-2024 13:15:00 Tuesday |
10921.15 11004.85 |
11017.35 | 10920.95 | 679 |
| 1657 | 17.65 0.16 % |
10-09-2024 12:15:00 Tuesday |
10915.05 10932.7 |
10932.7 | 10899.55 | 378 |
| 1658 | 74.15 0.68 % |
10-09-2024 11:15:00 Tuesday |
10840.45 10914.6 |
10932.8 | 10837.4 | 7422 |
| 1659 | 18.1 0.17 % |
10-09-2024 10:15:00 Tuesday |
10829.9 10848 |
10854.6 | 10829.15 | 614 |
| 1660 | -13.2 -0.12 % |
10-09-2024 09:15:00 Tuesday |
10844.95 10831.75 |
10878.3 | 10790.75 | 625 |
| 1661 | 2.4 0.02 % |
09-09-2024 15:15:00 Monday |
10842.6 10845 |
10864.2 | 10842.6 | 138 |
| 1662 | 41.5 0.38 % |
09-09-2024 14:15:00 Monday |
10800.8 10842.3 |
10844.75 | 10787.85 | 257 |
| 1663 | -32.6 -0.3 % |
09-09-2024 13:15:00 Monday |
10833.6 10801 |
10841.1 | 10801 | 38 |
| 1664 | 31 0.29 % |
09-09-2024 12:15:00 Monday |
10793.4 10824.4 |
10829.7 | 10784.15 | 72 |
| 1665 | -20.4 -0.19 % |
09-09-2024 11:15:00 Monday |
10820.25 10799.85 |
10837.85 | 10783.4 | 67 |
| 1666 | 43.8 0.41 % |
09-09-2024 10:15:00 Monday |
10789.15 10832.95 |
10843.7 | 10789.15 | 89 |
| 1667 | 0.15 0 % |
09-09-2024 09:15:00 Monday |
10800.05 10800.2 |
10885.35 | 10779 | 588 |
| 1668 | 16.95 0.16 % |
06-09-2024 15:15:00 Friday |
10821.35 10838.3 |
10850 | 10815.8 | 72 |
| 1669 | 16.4 0.15 % |
06-09-2024 14:15:00 Friday |
10813.6 10830 |
10841.35 | 10803.1 | 115 |
| 1670 | 10.55 0.1 % |
06-09-2024 13:15:00 Friday |
10809.3 10819.85 |
10827.2 | 10809.3 | 66 |
| 1671 | -20.6 -0.19 % |
06-09-2024 12:15:00 Friday |
10835 10814.4 |
10863.7 | 10814.4 | 177 |
| 1672 | 6.45 0.06 % |
06-09-2024 11:15:00 Friday |
10835.55 10842 |
10863 | 10826.25 | 94 |
| 1673 | -2.05 -0.02 % |
06-09-2024 10:15:00 Friday |
10837.15 10835.1 |
10880.35 | 10794.8 | 293 |
| 1674 | 3.35 0.03 % |
06-09-2024 09:15:00 Friday |
10845 10848.35 |
10916.35 | 10835.85 | 552 |
| 1675 | -8.65 -0.08 % |
05-09-2024 15:15:00 Thursday |
10854.05 10845.4 |
10866.55 | 10839 | 635 |
| 1676 | 6 0.06 % |
05-09-2024 14:15:00 Thursday |
10844 10850 |
10875 | 10830 | 522 |
| 1677 | -6.5 -0.06 % |
05-09-2024 13:15:00 Thursday |
10850.55 10844.05 |
10875.4 | 10840.1 | 598 |
| 1678 | -66.55 -0.61 % |
05-09-2024 12:15:00 Thursday |
10922 10855.45 |
10937.15 | 10849.4 | 810 |
| 1679 | -17.2 -0.16 % |
05-09-2024 11:15:00 Thursday |
10939.3 10922.1 |
10939.3 | 10906.55 | 487 |
| 1680 | -40.35 -0.37 % |
05-09-2024 10:15:00 Thursday |
10980.35 10940 |
10980.35 | 10933.65 | 1240 |
| 1681 | -17.4 -0.16 % |
05-09-2024 09:15:00 Thursday |
10987.95 10970.55 |
11019.1 | 10949.8 | 2780 |
| 1682 | 20.1 0.18 % |
04-09-2024 15:15:00 Wednesday |
10967.9 10988 |
10988 | 10957.3 | 324 |
| 1683 | 29.85 0.27 % |
04-09-2024 14:15:00 Wednesday |
10927.85 10957.7 |
10968 | 10919.45 | 357 |
| 1684 | -4.85 -0.04 % |
04-09-2024 13:15:00 Wednesday |
10928.5 10923.65 |
10942.7 | 10923.65 | 7175 |
| 1685 | -14.3 -0.13 % |
04-09-2024 12:15:00 Wednesday |
10932.4 10918.1 |
10932.4 | 10910.35 | 464 |
| 1686 | 12.7 0.12 % |
04-09-2024 11:15:00 Wednesday |
10943 10955.7 |
10955.7 | 10923.85 | 299 |
| 1687 | -8.85 -0.08 % |
04-09-2024 10:15:00 Wednesday |
10959.65 10950.8 |
10961.2 | 10928.15 | 213 |
| 1688 | -81.1 -0.74 % |
04-09-2024 09:15:00 Wednesday |
11031.3 10950.2 |
11031.3 | 10928.05 | 1025 |
| 1689 | -4.05 -0.04 % |
03-09-2024 15:15:00 Tuesday |
11036.4 11032.35 |
11059.4 | 11030.4 | 219 |
| 1690 | -18.05 -0.16 % |
03-09-2024 14:15:00 Tuesday |
11050.2 11032.15 |
11059.3 | 11027.95 | 234 |
| 1691 | -8.35 -0.08 % |
03-09-2024 13:15:00 Tuesday |
11066.35 11058 |
11076.95 | 11058 | 111 |
| 1692 | -23.05 -0.21 % |
03-09-2024 12:15:00 Tuesday |
11085 11061.95 |
11085 | 11061.95 | 158 |
| 1693 | 14 0.13 % |
03-09-2024 11:15:00 Tuesday |
11081 11095 |
11113.3 | 11077.65 | 430 |
| 1694 | -13.15 -0.12 % |
03-09-2024 10:15:00 Tuesday |
11096.15 11083 |
11102.5 | 11055 | 895 |
| 1695 | -24.45 -0.22 % |
03-09-2024 09:15:00 Tuesday |
11123.45 11099 |
11123.45 | 11017.65 | 1502 |
| 1696 | -1.65 -0.01 % |
02-09-2024 15:15:00 Monday |
11126.65 11125 |
11135 | 11088.15 | 904 |
| 1697 | 11.45 0.1 % |
02-09-2024 14:15:00 Monday |
11114 11125.45 |
11130 | 11090 | 2284 |
| 1698 | 17.5 0.16 % |
02-09-2024 13:15:00 Monday |
11087.6 11105.1 |
11119.6 | 11081.85 | 1787 |
| 1699 | 21.75 0.2 % |
02-09-2024 12:15:00 Monday |
11074.5 11096.25 |
11104.1 | 11037.15 | 1346 |
| 1700 | 45.5 0.41 % |
02-09-2024 11:15:00 Monday |
11009.7 11055.2 |
11090 | 10995 | 8914 |
| 1701 | -103.35 -0.93 % |
02-09-2024 10:15:00 Monday |
11111.05 11007.7 |
11111.05 | 10986.95 | 2100 |
| 1702 | 181.6 1.66 % |
02-09-2024 09:15:00 Monday |
10920 11101.6 |
11151 | 10915.6 | 6875 |
| 1703 | -28.65 -0.26 % |
30-08-2024 15:15:00 Friday |
10902.5 10873.85 |
10916.4 | 10870.75 | 1091 |
| 1704 | 55.25 0.51 % |
30-08-2024 14:15:00 Friday |
10841.1 10896.35 |
10905 | 10834.95 | 1952 |
| 1705 | 16.7 0.15 % |
30-08-2024 13:15:00 Friday |
10826.8 10843.5 |
10873.65 | 10798.35 | 1277 |
| 1706 | -5.5 -0.05 % |
30-08-2024 12:15:00 Friday |
10821.9 10816.4 |
10851 | 10815.25 | 273 |
| 1707 | 39.5 0.37 % |
30-08-2024 11:15:00 Friday |
10788.6 10828.1 |
10864.8 | 10782.35 | 746 |
| 1708 | 7.85 0.07 % |
30-08-2024 10:15:00 Friday |
10775 10782.85 |
10875 | 10769.05 | 2080 |
| 1709 | -90.45 -0.83 % |
30-08-2024 09:15:00 Friday |
10849.95 10759.5 |
10850 | 10702 | 2533 |
| 1710 | 17.65 0.16 % |
29-08-2024 15:15:00 Thursday |
10813.2 10830.85 |
10838 | 10775 | 301 |
| 1711 | 19.6 0.18 % |
29-08-2024 14:15:00 Thursday |
10784.8 10804.4 |
10838.6 | 10737.85 | 941 |
| 1712 | 5.25 0.05 % |
29-08-2024 13:15:00 Thursday |
10776.4 10781.65 |
10788 | 10740 | 416 |
| 1713 | 44.05 0.41 % |
29-08-2024 12:15:00 Thursday |
10732.35 10776.4 |
10793.35 | 10721.4 | 428 |
| 1714 | -39.55 -0.37 % |
29-08-2024 11:15:00 Thursday |
10775.7 10736.15 |
10775.7 | 10726.75 | 491 |
| 1715 | -1.15 -0.01 % |
29-08-2024 10:15:00 Thursday |
10771.15 10770 |
10810 | 10748.75 | 2762 |
| 1716 | 186.8 1.77 % |
29-08-2024 09:15:00 Thursday |
10580 10766.8 |
10825 | 10572.75 | 2772 |
| 1717 | 3.55 0.03 % |
28-08-2024 15:15:00 Wednesday |
10656.45 10660 |
10673.55 | 10644.65 | 976 |
| 1718 | -43.15 -0.4 % |
28-08-2024 14:15:00 Wednesday |
10700 10656.85 |
10714.95 | 10644.4 | 1304 |
| 1719 | 41.15 0.39 % |
28-08-2024 13:15:00 Wednesday |
10654.25 10695.4 |
10700 | 10647.35 | 2424 |
| 1720 | 0.15 0 % |
28-08-2024 12:15:00 Wednesday |
10655.85 10656 |
10674 | 10631.4 | 741 |
| 1721 | 99.75 0.95 % |
28-08-2024 11:15:00 Wednesday |
10555 10654.75 |
10676.8 | 10555 | 2312 |
| 1722 | 20 0.19 % |
28-08-2024 10:15:00 Wednesday |
10530 10550 |
10563 | 10513.65 | 474 |
| 1723 | -8.2 -0.08 % |
28-08-2024 09:15:00 Wednesday |
10531.45 10523.25 |
10555 | 10462.3 | 1323 |
| 1724 | 16.75 0.16 % |
27-08-2024 15:15:00 Tuesday |
10513.25 10530 |
10530 | 10490.35 | 439 |
| 1725 | 29.05 0.28 % |
27-08-2024 14:15:00 Tuesday |
10476 10505.05 |
10513.15 | 10461.65 | 969 |
| 1726 | -30.35 -0.29 % |
27-08-2024 13:15:00 Tuesday |
10512.35 10482 |
10520 | 10482 | 241 |
| 1727 | -1.05 -0.01 % |
27-08-2024 12:15:00 Tuesday |
10509.95 10508.9 |
10520 | 10494.3 | 270 |
| 1728 | -7.05 -0.07 % |
27-08-2024 11:15:00 Tuesday |
10509.05 10502 |
10527.9 | 10488.55 | 328 |
| 1729 | 95.3 0.91 % |
27-08-2024 10:15:00 Tuesday |
10437.7 10533 |
10559.4 | 10424.95 | 2658 |
| 1730 | 7.65 0.07 % |
27-08-2024 09:15:00 Tuesday |
10422.4 10430.05 |
10480.45 | 10346.05 | 1122 |
| 1731 | -7.95 -0.08 % |
26-08-2024 15:15:00 Monday |
10432.95 10425 |
10434.3 | 10409.7 | 621 |
| 1732 | 13 0.12 % |
26-08-2024 14:15:00 Monday |
10407.35 10420.35 |
10444 | 10393.65 | 784 |
| 1733 | -11.15 -0.11 % |
26-08-2024 13:15:00 Monday |
10420 10408.85 |
10431.7 | 10399.8 | 308 |
| 1734 | 5.05 0.05 % |
26-08-2024 12:15:00 Monday |
10401 10406.05 |
10425 | 10393.1 | 494 |
| 1735 | -20.05 -0.19 % |
26-08-2024 11:15:00 Monday |
10426.55 10406.5 |
10431.8 | 10400 | 262 |
| 1736 | 20.5 0.2 % |
26-08-2024 10:15:00 Monday |
10411.2 10431.7 |
10461.15 | 10382.05 | 1307 |
| 1737 | 12.05 0.12 % |
26-08-2024 09:15:00 Monday |
10398.95 10411 |
10514.15 | 10336.6 | 7599 |
| 1738 | -44.4 -0.43 % |
23-08-2024 15:15:00 Friday |
10416.9 10372.5 |
10427.6 | 10372.5 | 2290 |
| 1739 | 42.1 0.41 % |
23-08-2024 14:15:00 Friday |
10368.9 10411 |
10429 | 10350.15 | 9300 |
| 1740 | 40.05 0.39 % |
23-08-2024 13:15:00 Friday |
10331.1 10371.15 |
10384.25 | 10320.2 | 5250 |
| 1741 | 84.25 0.82 % |
23-08-2024 12:15:00 Friday |
10242 10326.25 |
10373.35 | 10241.2 | 8623 |
| 1742 | 13.65 0.13 % |
23-08-2024 11:15:00 Friday |
10231.35 10245 |
10250 | 10190.05 | 2968 |
| 1743 | 56 0.55 % |
23-08-2024 10:15:00 Friday |
10175.55 10231.55 |
10245 | 10165.2 | 3590 |
| 1744 | 244.7 2.46 % |
23-08-2024 09:15:00 Friday |
9940 10184.7 |
10213.1 | 9940 | 8918 |
| 1745 | -6.7 -0.07 % |
22-08-2024 15:15:00 Thursday |
9905.35 9898.65 |
9933.15 | 9896.2 | 306 |
| 1746 | -83.45 -0.84 % |
22-08-2024 14:15:00 Thursday |
9980.5 9897.05 |
10008 | 9868.05 | 1360 |
| 1747 | 51.95 0.52 % |
22-08-2024 13:15:00 Thursday |
9930 9981.95 |
10007.2 | 9921.55 | 2375 |
| 1748 | 2.2 0.02 % |
22-08-2024 12:15:00 Thursday |
9925 9927.2 |
9950 | 9912.7 | 705 |
| 1749 | 12.3 0.12 % |
22-08-2024 11:15:00 Thursday |
9904.25 9916.55 |
9940.6 | 9883.6 | 767 |
| 1750 | 29.6 0.3 % |
22-08-2024 10:15:00 Thursday |
9874.95 9904.55 |
9975 | 9874.95 | 4077 |
| 1751 | -32.9 -0.33 % |
22-08-2024 09:15:00 Thursday |
9900 9867.1 |
9900 | 9845.95 | 956 |
| 1752 | -16.5 -0.17 % |
21-08-2024 15:15:00 Wednesday |
9853.2 9836.7 |
9866 | 9833.3 | 312 |
| 1753 | 14.4 0.15 % |
21-08-2024 14:15:00 Wednesday |
9826.4 9840.8 |
9848.75 | 9806.5 | 233 |
| 1754 | -25.45 -0.26 % |
21-08-2024 13:15:00 Wednesday |
9848.8 9823.35 |
9850 | 9815.75 | 376 |
| 1755 | 49.8 0.51 % |
21-08-2024 12:15:00 Wednesday |
9795 9844.8 |
9844.8 | 9786.2 | 264 |
| 1756 | -14.8 -0.15 % |
21-08-2024 11:15:00 Wednesday |
9808 9793.2 |
9815.35 | 9793.2 | 105 |
| 1757 | -2.15 -0.02 % |
21-08-2024 10:15:00 Wednesday |
9808.65 9806.5 |
9832.95 | 9793.05 | 378 |
| 1758 | -17.85 -0.18 % |
21-08-2024 09:15:00 Wednesday |
9824.95 9807.1 |
9835.6 | 9738.9 | 636 |
| 1759 | 2.35 0.02 % |
20-08-2024 15:15:00 Tuesday |
9776.8 9779.15 |
9789.5 | 9759.4 | 224 |
| 1760 | -11.2 -0.11 % |
20-08-2024 14:15:00 Tuesday |
9785.25 9774.05 |
9789 | 9761.45 | 503 |
| 1761 | -16.2 -0.17 % |
20-08-2024 13:15:00 Tuesday |
9804.2 9788 |
9815 | 9780.2 | 289 |
| 1762 | 1.2 0.01 % |
20-08-2024 12:15:00 Tuesday |
9812.9 9814.1 |
9815.15 | 9800.2 | 401 |
| 1763 | -23.25 -0.24 % |
20-08-2024 11:15:00 Tuesday |
9830.2 9806.95 |
9830.2 | 9800 | 498 |
| 1764 | -3.95 -0.04 % |
20-08-2024 10:15:00 Tuesday |
9833.95 9830 |
9878 | 9822 | 849 |
| 1765 | 32.05 0.33 % |
20-08-2024 09:15:00 Tuesday |
9797.95 9830 |
9836 | 9773.4 | 1409 |
| 1766 | 5.8 0.06 % |
19-08-2024 15:15:00 Monday |
9772.4 9778.2 |
9778.2 | 9759.1 | 165 |
| 1767 | -65.8 -0.67 % |
19-08-2024 14:15:00 Monday |
9840 9774.2 |
9842 | 9768.9 | 407 |
| 1768 | -14.3 -0.15 % |
19-08-2024 13:15:00 Monday |
9848.7 9834.4 |
9848.7 | 9820 | 150 |
| 1769 | 31.3 0.32 % |
19-08-2024 12:15:00 Monday |
9817.4 9848.7 |
9848.7 | 9811.1 | 121 |
| 1770 | 2.55 0.03 % |
19-08-2024 11:15:00 Monday |
9808.2 9810.75 |
9836.1 | 9803.4 | 153 |
| 1771 | -49 -0.5 % |
19-08-2024 10:15:00 Monday |
9855.2 9806.2 |
9855.2 | 9790.4 | 604 |
| 1772 | -32.95 -0.33 % |
19-08-2024 09:15:00 Monday |
9901.1 9868.15 |
9935 | 9837.95 | 1274 |
| 1773 | -23.1 -0.23 % |
16-08-2024 15:15:00 Friday |
9918.3 9895.2 |
9922.35 | 9895.2 | 390 |
| 1774 | 90.7 0.92 % |
16-08-2024 14:15:00 Friday |
9834 9924.7 |
9925 | 9787.9 | 1372 |
| 1775 | 38.85 0.4 % |
16-08-2024 13:15:00 Friday |
9791.15 9830 |
9830 | 9775.9 | 405 |
| 1776 | 61.35 0.63 % |
16-08-2024 12:15:00 Friday |
9733.75 9795.1 |
9800 | 9731.05 | 296 |
| 1777 | 33.05 0.34 % |
16-08-2024 11:15:00 Friday |
9703.8 9736.85 |
9736.85 | 9696.35 | 147 |
| 1778 | -49.4 -0.51 % |
16-08-2024 10:15:00 Friday |
9753.2 9703.8 |
9754.85 | 9700 | 302 |
| 1779 | -0.8 -0.01 % |
16-08-2024 09:15:00 Friday |
9751.6 9750.8 |
9852.7 | 9740 | 1290 |
| 1780 | -32.65 -0.34 % |
14-08-2024 15:15:00 Wednesday |
9742.65 9710 |
9772 | 9710 | 730 |
| 1781 | -9.2 -0.09 % |
14-08-2024 14:15:00 Wednesday |
9751.85 9742.65 |
9781.5 | 9721 | 2594 |
| 1782 | 6.75 0.07 % |
14-08-2024 13:15:00 Wednesday |
9744.8 9751.55 |
9770 | 9743.3 | 430 |
| 1783 | 11.05 0.11 % |
14-08-2024 12:15:00 Wednesday |
9738.2 9749.25 |
9757.85 | 9733.1 | 779 |
| 1784 | -11.45 -0.12 % |
14-08-2024 11:15:00 Wednesday |
9760 9748.55 |
9760 | 9724.45 | 610 |
| 1785 | 23.85 0.25 % |
14-08-2024 10:15:00 Wednesday |
9731.15 9755 |
9771.05 | 9703.2 | 1378 |
| 1786 | 44.9 0.46 % |
14-08-2024 09:15:00 Wednesday |
9689.1 9734 |
9746.75 | 9675.8 | 2396 |
| 1787 | 6.2 0.06 % |
13-08-2024 15:15:00 Tuesday |
9673.7 9679.9 |
9687 | 9658.25 | 1389 |
| 1788 | -28.8 -0.3 % |
13-08-2024 14:15:00 Tuesday |
9699.95 9671.15 |
9700 | 9652.55 | 1512 |
| 1789 | -21.05 -0.22 % |
13-08-2024 13:15:00 Tuesday |
9721 9699.95 |
9785 | 9683.6 | 1249 |
| 1790 | 28.7 0.3 % |
13-08-2024 12:15:00 Tuesday |
9690.55 9719.25 |
9719.35 | 9679 | 518 |
| 1791 | -6.55 -0.07 % |
13-08-2024 11:15:00 Tuesday |
9697.1 9690.55 |
9718.15 | 9678 | 337 |
| 1792 | 25.75 0.27 % |
13-08-2024 10:15:00 Tuesday |
9681.65 9707.4 |
9711 | 9660.8 | 2677 |
| 1793 | 39.9 0.41 % |
13-08-2024 09:15:00 Tuesday |
9645.65 9685.55 |
9727.15 | 9645.65 | 1276 |
| 1794 | 1.95 0.02 % |
12-08-2024 15:15:00 Monday |
9712.7 9714.65 |
9730 | 9708.25 | 5966 |
| 1795 | 15.05 0.16 % |
12-08-2024 14:15:00 Monday |
9694.95 9710 |
9713 | 9690 | 3401 |
| 1796 | -39.05 -0.4 % |
12-08-2024 13:15:00 Monday |
9726.55 9687.5 |
9729.55 | 9680.25 | 206 |
| 1797 | -0.35 0 % |
12-08-2024 12:15:00 Monday |
9728.85 9728.5 |
9742.95 | 9722.05 | 230 |
| 1798 | 30.85 0.32 % |
12-08-2024 11:15:00 Monday |
9705.65 9736.5 |
9743.8 | 9703.45 | 401 |
| 1799 | 75 0.78 % |
12-08-2024 10:15:00 Monday |
9630 9705 |
9705 | 9615 | 532 |
| 1800 | -75.15 -0.77 % |
12-08-2024 09:15:00 Monday |
9713.05 9637.9 |
9731.85 | 9633 | 610 |
| 1801 | -38.15 -0.39 % |
09-08-2024 15:15:00 Friday |
9770 9731.85 |
9773.6 | 9731.85 | 412 |
| 1802 | 18.7 0.19 % |
09-08-2024 14:15:00 Friday |
9751.25 9769.95 |
9770 | 9745 | 369 |
| 1803 | 60.25 0.62 % |
09-08-2024 13:15:00 Friday |
9695.75 9756 |
9756 | 9695.75 | 494 |
| 1804 | 59.7 0.62 % |
09-08-2024 12:15:00 Friday |
9647.15 9706.85 |
9706.85 | 9640 | 375 |
| 1805 | -52.15 -0.54 % |
09-08-2024 11:15:00 Friday |
9690.15 9638 |
9697.65 | 9615 | 629 |
| 1806 | -12.3 -0.13 % |
09-08-2024 10:15:00 Friday |
9713.05 9700.75 |
9713.5 | 9681.05 | 397 |
| 1807 | -20.75 -0.21 % |
09-08-2024 09:15:00 Friday |
9730.75 9710 |
9779.5 | 9696.3 | 915 |
| 1808 | 20 0.21 % |
08-08-2024 15:15:00 Thursday |
9630 9650 |
9650 | 9613.05 | 93 |
| 1809 | -13.85 -0.14 % |
08-08-2024 14:15:00 Thursday |
9655 9641.15 |
9666.1 | 9640 | 219 |
| 1810 | -70.9 -0.73 % |
08-08-2024 13:15:00 Thursday |
9729 9658.1 |
9729 | 9658.1 | 121 |
| 1811 | -9.45 -0.1 % |
08-08-2024 12:15:00 Thursday |
9740 9730.55 |
9774.3 | 9713.05 | 642 |
| 1812 | 86.85 0.9 % |
08-08-2024 11:15:00 Thursday |
9648.15 9735 |
9735 | 9648.15 | 500 |
| 1813 | 12.15 0.13 % |
08-08-2024 10:15:00 Thursday |
9635 9647.15 |
9692.05 | 9624 | 471 |
| 1814 | -117.55 -1.21 % |
08-08-2024 09:15:00 Thursday |
9749.85 9632.3 |
9770 | 9632.3 | 1085 |
| 1815 | -29.35 -0.3 % |
07-08-2024 15:15:00 Wednesday |
9715 9685.65 |
9719.95 | 9675.25 | 352 |
| 1816 | 15 0.15 % |
07-08-2024 14:15:00 Wednesday |
9700 9715 |
9715 | 9669 | 649 |
| 1817 | -4 -0.04 % |
07-08-2024 13:15:00 Wednesday |
9704 9700 |
9705 | 9678 | 417 |
| 1818 | 19.9 0.21 % |
07-08-2024 12:15:00 Wednesday |
9685.1 9705 |
9714.3 | 9685.1 | 823 |
| 1819 | 2.45 0.03 % |
07-08-2024 11:15:00 Wednesday |
9680 9682.45 |
9694.85 | 9642.65 | 3950 |
| 1820 | 98.85 1.03 % |
07-08-2024 10:15:00 Wednesday |
9572.85 9671.7 |
9679.15 | 9572.85 | 1585 |
| 1821 | -33.1 -0.34 % |
07-08-2024 09:15:00 Wednesday |
9624.95 9591.85 |
9624.95 | 9482.85 | 1327 |
| 1822 | -3.35 -0.04 % |
06-08-2024 15:15:00 Tuesday |
9415.35 9412 |
9449.35 | 9412 | 368 |
| 1823 | -7.35 -0.08 % |
06-08-2024 14:15:00 Tuesday |
9422.45 9415.1 |
9453.75 | 9402.35 | 1518 |
| 1824 | -73.25 -0.77 % |
06-08-2024 13:15:00 Tuesday |
9495.85 9422.6 |
9508.3 | 9419.25 | 736 |
| 1825 | -53 -0.55 % |
06-08-2024 12:15:00 Tuesday |
9550.5 9497.5 |
9550.5 | 9494.6 | 609 |
| 1826 | 14.05 0.15 % |
06-08-2024 11:15:00 Tuesday |
9527 9541.05 |
9552 | 9519.25 | 425 |
| 1827 | -30 -0.31 % |
06-08-2024 10:15:00 Tuesday |
9550 9520 |
9583.9 | 9500.2 | 1066 |
| 1828 | 43 0.45 % |
06-08-2024 09:15:00 Tuesday |
9507 9550 |
9612 | 9480 | 3063 |
| 1829 | -1.25 -0.01 % |
05-08-2024 15:15:00 Monday |
9486.25 9485 |
9502 | 9450.05 | 707 |
| 1830 | -1.35 -0.01 % |
05-08-2024 14:15:00 Monday |
9486 9484.65 |
9515 | 9452.85 | 852 |
| 1831 | -13.7 -0.14 % |
05-08-2024 13:15:00 Monday |
9498.5 9484.8 |
9500 | 9422 | 1647 |
| 1832 | 43.9 0.46 % |
05-08-2024 12:15:00 Monday |
9450.75 9494.65 |
9494.65 | 9412.5 | 1047 |
| 1833 | 20.6 0.22 % |
05-08-2024 11:15:00 Monday |
9430.15 9450.75 |
9471 | 9390 | 2461 |
| 1834 | -16.5 -0.17 % |
05-08-2024 10:15:00 Monday |
9442.15 9425.65 |
9466.7 | 9400.1 | 3945 |
| 1835 | 107.9 1.16 % |
05-08-2024 09:15:00 Monday |
9333.35 9441.25 |
9486.65 | 9333.35 | 3887 |
| 1836 | -24.35 -0.25 % |
02-08-2024 15:15:00 Friday |
9620 9595.65 |
9636.95 | 9595.65 | 625 |
| 1837 | -11.85 -0.12 % |
02-08-2024 14:15:00 Friday |
9629.35 9617.5 |
9650.05 | 9600 | 516 |
| 1838 | -38.65 -0.4 % |
02-08-2024 13:15:00 Friday |
9679.1 9640.45 |
9679.1 | 9605 | 2247 |
| 1839 | -14.65 -0.15 % |
02-08-2024 12:15:00 Friday |
9695 9680.35 |
9698.95 | 9661.95 | 10246 |
| 1840 | 1.45 0.01 % |
02-08-2024 11:15:00 Friday |
9693.55 9695 |
9707.75 | 9665.8 | 4798 |
| 1841 | 11.4 0.12 % |
02-08-2024 10:15:00 Friday |
9682 9693.4 |
9729.3 | 9640.9 | 2652 |
| 1842 | 21.15 0.22 % |
02-08-2024 09:15:00 Friday |
9650.05 9671.2 |
9712.55 | 9595.6 | 4285 |
| 1843 | 12 0.12 % |
01-08-2024 15:15:00 Thursday |
9725 9737 |
9748.55 | 9708.65 | 5484 |
| 1844 | 24.95 0.26 % |
01-08-2024 14:15:00 Thursday |
9700.05 9725 |
9729.9 | 9690 | 2138 |
| 1845 | 11.9 0.12 % |
01-08-2024 13:15:00 Thursday |
9688.1 9700 |
9708.65 | 9685.65 | 225 |
| 1846 | 4.2 0.04 % |
01-08-2024 12:15:00 Thursday |
9694.4 9698.6 |
9715 | 9681 | 461 |
| 1847 | -24.7 -0.25 % |
01-08-2024 11:15:00 Thursday |
9705.95 9681.25 |
9709.25 | 9678.7 | 588 |
| 1848 | -10.95 -0.11 % |
01-08-2024 10:15:00 Thursday |
9711 9700.05 |
9717.1 | 9688.85 | 6484 |
| 1849 | -69.7 -0.71 % |
01-08-2024 09:15:00 Thursday |
9770.65 9700.95 |
9827.65 | 9662.5 | 30505 |
| 1850 | -10 -0.1 % |
31-07-2024 15:15:00 Wednesday |
9660.05 9650.05 |
9680 | 9650.05 | 1092 |
| 1851 | -1.05 -0.01 % |
31-07-2024 14:15:00 Wednesday |
9666 9664.95 |
9674.05 | 9641.75 | 791 |
| 1852 | 12.8 0.13 % |
31-07-2024 13:15:00 Wednesday |
9656.85 9669.65 |
9675 | 9649.2 | 1389 |
| 1853 | 1.75 0.02 % |
31-07-2024 12:15:00 Wednesday |
9648.25 9650 |
9659.55 | 9640.8 | 488 |
| 1854 | 23.9 0.25 % |
31-07-2024 11:15:00 Wednesday |
9628.1 9652 |
9656.3 | 9620.85 | 827 |
| 1855 | 9.95 0.1 % |
31-07-2024 10:15:00 Wednesday |
9615.95 9625.9 |
9660 | 9611.25 | 2139 |
| 1856 | 45.7 0.48 % |
31-07-2024 09:15:00 Wednesday |
9568.8 9614.5 |
9633.45 | 9568.8 | 1558 |
| 1857 | 16.9 0.18 % |
30-07-2024 15:15:00 Tuesday |
9567.1 9584 |
9585.25 | 9560.1 | 377 |
| 1858 | 15.55 0.16 % |
30-07-2024 14:15:00 Tuesday |
9555.8 9571.35 |
9578.65 | 9552 | 493 |
| 1859 | -12.85 -0.13 % |
30-07-2024 13:15:00 Tuesday |
9565 9552.15 |
9565.1 | 9544.9 | 1367 |
| 1860 | -7.5 -0.08 % |
30-07-2024 12:15:00 Tuesday |
9572.5 9565 |
9586.2 | 9553.2 | 9122 |
| 1861 | -34.95 -0.36 % |
30-07-2024 11:15:00 Tuesday |
9604.95 9570 |
9651 | 9570 | 1155 |
| 1862 | 47.15 0.49 % |
30-07-2024 10:15:00 Tuesday |
9550.5 9597.65 |
9611.15 | 9550.5 | 304 |
| 1863 | 44.75 0.47 % |
30-07-2024 09:15:00 Tuesday |
9500.75 9545.5 |
9589.9 | 9500.75 | 596 |
| 1864 | -2.65 -0.03 % |
29-07-2024 15:15:00 Monday |
9549.65 9547 |
9561.95 | 9543.85 | 258 |
| 1865 | 12 0.13 % |
29-07-2024 14:15:00 Monday |
9550 9562 |
9575 | 9542.5 | 489 |
| 1866 | 5.45 0.06 % |
29-07-2024 13:15:00 Monday |
9555.2 9560.65 |
9572 | 9551.7 | 539 |
| 1867 | 7.25 0.08 % |
29-07-2024 12:15:00 Monday |
9558.45 9565.7 |
9575 | 9533.2 | 584 |
| 1868 | 23.05 0.24 % |
29-07-2024 11:15:00 Monday |
9540 9563.05 |
9572.75 | 9532.8 | 604 |
| 1869 | 23.75 0.25 % |
29-07-2024 10:15:00 Monday |
9516.2 9539.95 |
9540 | 9511.4 | 503 |
| 1870 | 5.6 0.06 % |
29-07-2024 09:15:00 Monday |
9522 9527.6 |
9615 | 9505.9 | 1869 |
| 1871 | -21.45 -0.23 % |
26-07-2024 15:15:00 Friday |
9491.45 9470 |
9498 | 9470 | 634 |
| 1872 | 37.45 0.4 % |
26-07-2024 14:15:00 Friday |
9450.35 9487.8 |
9503 | 9449.95 | 2008 |
| 1873 | -17.9 -0.19 % |
26-07-2024 13:15:00 Friday |
9468 9450.1 |
9469.75 | 9450 | 472 |
| 1874 | 29.25 0.31 % |
26-07-2024 12:15:00 Friday |
9440 9469.25 |
9478 | 9440 | 493 |
| 1875 | -22.1 -0.23 % |
26-07-2024 11:15:00 Friday |
9465 9442.9 |
9482.15 | 9432.55 | 1415 |
| 1876 | 43.7 0.46 % |
26-07-2024 10:15:00 Friday |
9421.3 9465 |
9468.9 | 9405.05 | 1291 |
| 1877 | 144.85 1.56 % |
26-07-2024 09:15:00 Friday |
9280.15 9425 |
9430 | 9267.5 | 2435 |
| 1878 | 10.4 0.11 % |
25-07-2024 15:15:00 Thursday |
9265 9275.4 |
9308 | 9260 | 476 |
| 1879 | 7.05 0.08 % |
25-07-2024 14:15:00 Thursday |
9268.3 9275.35 |
9300 | 9262 | 614 |
| 1880 | 4.05 0.04 % |
25-07-2024 13:15:00 Thursday |
9271.3 9275.35 |
9282.2 | 9257.55 | 163 |
| 1881 | -19.25 -0.21 % |
25-07-2024 12:15:00 Thursday |
9290.55 9271.3 |
9296.75 | 9259.3 | 386 |
| 1882 | -19.2 -0.21 % |
25-07-2024 11:15:00 Thursday |
9296.2 9277 |
9308.55 | 9270.05 | 317 |
| 1883 | 40 0.43 % |
25-07-2024 10:15:00 Thursday |
9252 9292 |
9306 | 9233.65 | 515 |
| 1884 | 13 0.14 % |
25-07-2024 09:15:00 Thursday |
9251 9264 |
9293.75 | 9180.95 | 1436 |
| 1885 | 26.8 0.29 % |
24-07-2024 15:15:00 Wednesday |
9257.1 9283.9 |
9283.9 | 9252.8 | 412 |
| 1886 | -22.5 -0.24 % |
24-07-2024 14:15:00 Wednesday |
9282 9259.5 |
9312.3 | 9250 | 777 |
| 1887 | -3.45 -0.04 % |
24-07-2024 13:15:00 Wednesday |
9287.9 9284.45 |
9289.7 | 9260 | 540 |
| 1888 | -15.75 -0.17 % |
24-07-2024 12:15:00 Wednesday |
9295 9279.25 |
9295.95 | 9270 | 7348 |
| 1889 | 4.9 0.05 % |
24-07-2024 11:15:00 Wednesday |
9290.15 9295.05 |
9310 | 9270 | 8058 |
| 1890 | -34.35 -0.37 % |
24-07-2024 10:15:00 Wednesday |
9325 9290.65 |
9332.8 | 9277 | 707 |
| 1891 | -32 -0.34 % |
24-07-2024 09:15:00 Wednesday |
9351 9319 |
9371.65 | 9307 | 708 |
| 1892 | -84.5 -0.9 % |
23-07-2024 15:15:00 Tuesday |
9384.5 9300 |
9400 | 9300 | 567 |
| 1893 | 18.55 0.2 % |
23-07-2024 14:15:00 Tuesday |
9374.35 9392.9 |
9431.6 | 9338.35 | 882 |
| 1894 | 74.35 0.8 % |
23-07-2024 13:15:00 Tuesday |
9300 9374.35 |
9400 | 9264 | 961 |
| 1895 | -135.75 -1.43 % |
23-07-2024 12:15:00 Tuesday |
9465.95 9330.2 |
9465.95 | 8746.25 | 6651 |
| 1896 | 5 0.05 % |
23-07-2024 11:15:00 Tuesday |
9466.1 9471.1 |
9508.2 | 9437 | 1085 |
| 1897 | 81.25 0.87 % |
23-07-2024 10:15:00 Tuesday |
9380.25 9461.5 |
9480.15 | 9377.8 | 591 |
| 1898 | -42.85 -0.45 % |
23-07-2024 09:15:00 Tuesday |
9425.05 9382.2 |
9453.9 | 9351.2 | 2010 |
| 1899 | 20.2 0.21 % |
22-07-2024 15:15:00 Monday |
9404.8 9425 |
9425 | 9404.8 | 429 |
| 1900 | 7.25 0.08 % |
22-07-2024 14:15:00 Monday |
9400 9407.25 |
9415.35 | 9389.95 | 5069 |
| 1901 | -5.65 -0.06 % |
22-07-2024 13:15:00 Monday |
9405.65 9400 |
9411.9 | 9396.4 | 3918 |
| 1902 | 10.25 0.11 % |
22-07-2024 12:15:00 Monday |
9390.25 9400.5 |
9409.5 | 9369.65 | 503 |
| 1903 | 4.6 0.05 % |
22-07-2024 11:15:00 Monday |
9378.85 9383.45 |
9430 | 9361.55 | 211 |
| 1904 | -2.45 -0.03 % |
22-07-2024 10:15:00 Monday |
9397.25 9394.8 |
9412.7 | 9352.85 | 806 |
| 1905 | 2.6 0.03 % |
22-07-2024 09:15:00 Monday |
9384.3 9386.9 |
9425 | 9265 | 2054 |
| 1906 | -48.35 -0.51 % |
19-07-2024 15:15:00 Friday |
9398.35 9350 |
9398.35 | 9350 | 509 |
| 1907 | -39.15 -0.41 % |
19-07-2024 14:15:00 Friday |
9436.85 9397.7 |
9436.85 | 9385 | 555 |
| 1908 | 46.1 0.49 % |
19-07-2024 13:15:00 Friday |
9399 9445.1 |
9478.45 | 9384.95 | 691 |
| 1909 | -143.15 -1.5 % |
19-07-2024 12:15:00 Friday |
9550.3 9407.15 |
9550.3 | 9393.6 | 829 |
| 1910 | 5.15 0.05 % |
19-07-2024 11:15:00 Friday |
9538.95 9544.1 |
9560 | 9504.75 | 325 |
| 1911 | 44.75 0.47 % |
19-07-2024 10:15:00 Friday |
9508.05 9552.8 |
9600 | 9475.65 | 934 |
| 1912 | -93.05 -0.97 % |
19-07-2024 09:15:00 Friday |
9606.25 9513.2 |
9671.9 | 9513.2 | 4546 |
| 1913 | -40.1 -0.42 % |
18-07-2024 15:15:00 Thursday |
9643 9602.9 |
9654.85 | 9602.9 | 3364 |
| 1914 | 66.8 0.7 % |
18-07-2024 14:15:00 Thursday |
9573.2 9640 |
9659 | 9557.55 | 2259 |
| 1915 | 77.65 0.82 % |
18-07-2024 13:15:00 Thursday |
9498 9575.65 |
9589.95 | 9489.1 | 4960 |
| 1916 | 69.05 0.73 % |
18-07-2024 12:15:00 Thursday |
9420 9489.05 |
9496.95 | 9393.45 | 5448 |
| 1917 | 49.6 0.53 % |
18-07-2024 11:15:00 Thursday |
9370.4 9420 |
9420 | 9295.5 | 16339 |
| 1918 | -123.55 -1.3 % |
18-07-2024 10:15:00 Thursday |
9491.65 9368.1 |
9515 | 9358 | 2965 |
| 1919 | -285.2 -2.92 % |
18-07-2024 09:15:00 Thursday |
9778.95 9493.75 |
9778.95 | 9346.05 | 10083 |
| 1920 | -13.85 -0.14 % |
16-07-2024 15:15:00 Tuesday |
9710.1 9696.25 |
9726.3 | 9675.25 | 2127 |
| 1921 | -100.1 -1.02 % |
16-07-2024 14:15:00 Tuesday |
9807.65 9707.55 |
9869.3 | 9702.05 | 4702 |
| 1922 | 79.25 0.82 % |
16-07-2024 13:15:00 Tuesday |
9721.85 9801.1 |
9909.95 | 9701 | 15053 |
| 1923 | 44.2 0.46 % |
16-07-2024 12:15:00 Tuesday |
9683.8 9728 |
9730 | 9672.85 | 1572 |
| 1924 | 0.2 0 % |
16-07-2024 11:15:00 Tuesday |
9677.3 9677.5 |
9691.55 | 9653.6 | 1867 |
| 1925 | 1.25 0.01 % |
16-07-2024 10:15:00 Tuesday |
9675.75 9677 |
9741.45 | 9656.1 | 2104 |
| 1926 | -65.5 -0.67 % |
16-07-2024 09:15:00 Tuesday |
9749.85 9684.35 |
9760.5 | 9636.65 | 3882 |
| 1927 | 12.45 0.13 % |
15-07-2024 15:15:00 Monday |
9669.55 9682 |
9682.05 | 9669.55 | 964 |
| 1928 | -7.05 -0.07 % |
15-07-2024 14:15:00 Monday |
9676.6 9669.55 |
9684.75 | 9652.55 | 1493 |
| 1929 | -23.2 -0.24 % |
15-07-2024 13:15:00 Monday |
9693.2 9670 |
9695 | 9648.95 | 620 |
| 1930 | 13.2 0.14 % |
15-07-2024 12:15:00 Monday |
9687.65 9700.85 |
9737.5 | 9669.9 | 4723 |
| 1931 | 121.85 1.27 % |
15-07-2024 11:15:00 Monday |
9575 9696.85 |
9699.55 | 9565.15 | 2910 |
| 1932 | -11.65 -0.12 % |
15-07-2024 10:15:00 Monday |
9590 9578.35 |
9590.85 | 9525.15 | 1844 |
| 1933 | 119.05 1.26 % |
15-07-2024 09:15:00 Monday |
9460.95 9580 |
9609.7 | 9406.5 | 2630 |
| 1934 | -13.35 -0.14 % |
12-07-2024 15:15:00 Friday |
9436.65 9423.3 |
9439.85 | 9413.8 | 227 |
| 1935 | -22.15 -0.23 % |
12-07-2024 14:15:00 Friday |
9452.25 9430.1 |
9457.85 | 9429.1 | 391 |
| 1936 | -11.35 -0.12 % |
12-07-2024 13:15:00 Friday |
9456.1 9444.75 |
9468.45 | 9425 | 329 |
| 1937 | -32.75 -0.35 % |
12-07-2024 12:15:00 Friday |
9492.75 9460 |
9492.75 | 9424.85 | 729 |
| 1938 | -11.3 -0.12 % |
12-07-2024 11:15:00 Friday |
9499.3 9488 |
9517.25 | 9467.25 | 252 |
| 1939 | -5.95 -0.06 % |
12-07-2024 10:15:00 Friday |
9523.15 9517.2 |
9531 | 9460 | 579 |
| 1940 | 54.3 0.57 % |
12-07-2024 09:15:00 Friday |
9475.7 9530 |
9551.45 | 9432.75 | 1310 |
| 1941 | 10.1 0.11 % |
11-07-2024 15:15:00 Thursday |
9466.55 9476.65 |
9499.1 | 9465.4 | 228 |
| 1942 | 33.2 0.35 % |
11-07-2024 14:15:00 Thursday |
9438.95 9472.15 |
9475.15 | 9438.95 | 396 |
| 1943 | 8.8 0.09 % |
11-07-2024 13:15:00 Thursday |
9438 9446.8 |
9451.55 | 9433.15 | 547 |
| 1944 | 29.05 0.31 % |
11-07-2024 12:15:00 Thursday |
9409 9438.05 |
9438.05 | 9390 | 2503 |
| 1945 | -30.45 -0.32 % |
11-07-2024 11:15:00 Thursday |
9442.5 9412.05 |
9448.35 | 9395 | 677 |
| 1946 | -18.55 -0.2 % |
11-07-2024 10:15:00 Thursday |
9454.1 9435.55 |
9475.6 | 9420 | 738 |
| 1947 | -89.7 -0.94 % |
11-07-2024 09:15:00 Thursday |
9540.85 9451.15 |
9542 | 9445 | 944 |
| 1948 | -18.95 -0.2 % |
10-07-2024 15:15:00 Wednesday |
9539.15 9520.2 |
9560.1 | 9516.85 | 473 |
| 1949 | 20.85 0.22 % |
10-07-2024 14:15:00 Wednesday |
9519.15 9540 |
9543.75 | 9497.45 | 434 |
| 1950 | 11.65 0.12 % |
10-07-2024 13:15:00 Wednesday |
9507.5 9519.15 |
9556 | 9498.35 | 677 |
| 1951 | 2.85 0.03 % |
10-07-2024 12:15:00 Wednesday |
9495 9497.85 |
9529.6 | 9471 | 440 |
| 1952 | 22.6 0.24 % |
10-07-2024 11:15:00 Wednesday |
9476.25 9498.85 |
9531.75 | 9470.45 | 600 |
| 1953 | -88 -0.92 % |
10-07-2024 10:15:00 Wednesday |
9561.3 9473.3 |
9593.55 | 9456.05 | 1775 |
| 1954 | 20.05 0.21 % |
10-07-2024 09:15:00 Wednesday |
9541 9561.05 |
9649.35 | 9541 | 4515 |
| 1955 | -5 -0.05 % |
09-07-2024 15:15:00 Tuesday |
9550 9545 |
9550 | 9530.7 | 287 |
| 1956 | 13.35 0.14 % |
09-07-2024 14:15:00 Tuesday |
9524.85 9538.2 |
9545.1 | 9498.55 | 1617 |
| 1957 | -0.5 -0.01 % |
09-07-2024 13:15:00 Tuesday |
9519.5 9519 |
9535 | 9505.65 | 338 |
| 1958 | -3.15 -0.03 % |
09-07-2024 12:15:00 Tuesday |
9520.5 9517.35 |
9526.6 | 9509 | 270 |
| 1959 | 6.35 0.07 % |
09-07-2024 11:15:00 Tuesday |
9511.15 9517.5 |
9525.5 | 9496.4 | 291 |
| 1960 | -2.9 -0.03 % |
09-07-2024 10:15:00 Tuesday |
9509.9 9507 |
9528.7 | 9499 | 1295 |
| 1961 | -32.45 -0.34 % |
09-07-2024 09:15:00 Tuesday |
9527.95 9495.5 |
9568.25 | 9480.45 | 922 |
| 1962 | -6.45 -0.07 % |
08-07-2024 15:15:00 Monday |
9531.45 9525 |
9535.45 | 9520 | 351 |
| 1963 | 31 0.33 % |
08-07-2024 14:15:00 Monday |
9500.25 9531.25 |
9550 | 9500.25 | 1035 |
| 1964 | -79.4 -0.83 % |
08-07-2024 13:15:00 Monday |
9580 9500.6 |
9588.3 | 9470 | 1647 |
| 1965 | 9.8 0.1 % |
08-07-2024 12:15:00 Monday |
9570.2 9580 |
9592.6 | 9570.2 | 334 |
| 1966 | -14.5 -0.15 % |
08-07-2024 11:15:00 Monday |
9574.5 9560 |
9595 | 9560 | 842 |
| 1967 | -14.85 -0.15 % |
08-07-2024 10:15:00 Monday |
9587.75 9572.9 |
9613.65 | 9561.7 | 1035 |
| 1968 | -87.05 -0.9 % |
08-07-2024 09:15:00 Monday |
9669.95 9582.9 |
9669.95 | 9535 | 4372 |
| 1969 | -4.45 -0.05 % |
05-07-2024 15:15:00 Friday |
9642.45 9638 |
9642.45 | 9620.2 | 1067 |
| 1970 | 96.85 1.01 % |
05-07-2024 14:15:00 Friday |
9548.45 9645.3 |
9659.95 | 9548.45 | 13029 |
| 1971 | 20.7 0.22 % |
05-07-2024 13:15:00 Friday |
9532.25 9552.95 |
9575.5 | 9525.75 | 4512 |
| 1972 | 1.8 0.02 % |
05-07-2024 12:15:00 Friday |
9531.45 9533.25 |
9539.45 | 9520 | 474 |
| 1973 | -3.55 -0.04 % |
05-07-2024 11:15:00 Friday |
9535 9531.45 |
9547.95 | 9528.5 | 471 |
| 1974 | 5.5 0.06 % |
05-07-2024 10:15:00 Friday |
9533.1 9538.6 |
9545 | 9518 | 668 |
| 1975 | -17.05 -0.18 % |
05-07-2024 09:15:00 Friday |
9550.1 9533.05 |
9598.05 | 9495 | 8040 |
| 1976 | 3.8 0.04 % |
04-07-2024 15:15:00 Thursday |
9486.15 9489.95 |
9492.65 | 9468.45 | 762 |
| 1977 | 42.95 0.45 % |
04-07-2024 14:15:00 Thursday |
9451 9493.95 |
9494 | 9429.1 | 1112 |
| 1978 | 1.05 0.01 % |
04-07-2024 13:15:00 Thursday |
9449.95 9451 |
9452 | 9433.45 | 401 |
| 1979 | 0.05 0 % |
04-07-2024 12:15:00 Thursday |
9448.85 9448.9 |
9456.55 | 9438.05 | 359 |
| 1980 | 3.75 0.04 % |
04-07-2024 11:15:00 Thursday |
9441.25 9445 |
9452.9 | 9440.05 | 418 |
| 1981 | 14.7 0.16 % |
04-07-2024 10:15:00 Thursday |
9444.6 9459.3 |
9461.65 | 9425.9 | 404 |
| 1982 | -55.35 -0.58 % |
04-07-2024 09:15:00 Thursday |
9499.95 9444.6 |
9500 | 9428.7 | 1922 |
| 1983 | 3.4 0.04 % |
03-07-2024 15:15:00 Wednesday |
9432 9435.4 |
9445.9 | 9420.7 | 300 |
| 1984 | 39.35 0.42 % |
03-07-2024 14:15:00 Wednesday |
9397 9436.35 |
9436.45 | 9386 | 490 |
| 1985 | -7.55 -0.08 % |
03-07-2024 13:15:00 Wednesday |
9405.05 9397.5 |
9409.3 | 9386 | 523 |
| 1986 | -26.85 -0.29 % |
03-07-2024 12:15:00 Wednesday |
9419.1 9392.25 |
9427.05 | 9392.25 | 501 |
| 1987 | -72 -0.76 % |
03-07-2024 11:15:00 Wednesday |
9490 9418 |
9490 | 9418 | 565 |
| 1988 | -48.15 -0.51 % |
03-07-2024 10:15:00 Wednesday |
9534 9485.85 |
9539.35 | 9470.05 | 527 |
| 1989 | 80.15 0.85 % |
03-07-2024 09:15:00 Wednesday |
9450.4 9530.55 |
9550.6 | 9406.9 | 1865 |
| 1990 | -5.05 -0.05 % |
02-07-2024 15:15:00 Tuesday |
9400.1 9395.05 |
9405.65 | 9393.3 | 307 |
| 1991 | -1.8 -0.02 % |
02-07-2024 14:15:00 Tuesday |
9407.2 9405.4 |
9411.1 | 9377.45 | 1139 |
| 1992 | 4.5 0.05 % |
02-07-2024 13:15:00 Tuesday |
9402.3 9406.8 |
9422.5 | 9393.7 | 327 |
| 1993 | -32.7 -0.35 % |
02-07-2024 12:15:00 Tuesday |
9435 9402.3 |
9449.6 | 9385 | 694 |
| 1994 | -58.65 -0.62 % |
02-07-2024 11:15:00 Tuesday |
9493.65 9435 |
9498 | 9435 | 824 |
| 1995 | 14 0.15 % |
02-07-2024 10:15:00 Tuesday |
9476 9490 |
9504.75 | 9466 | 569 |
| 1996 | -57.6 -0.6 % |
02-07-2024 09:15:00 Tuesday |
9530 9472.4 |
9530 | 9410.55 | 1724 |
| 1997 | -23.85 -0.25 % |
01-07-2024 15:15:00 Monday |
9534.85 9511 |
9544.9 | 9511 | 267 |
| 1998 | -27.9 -0.29 % |
01-07-2024 14:15:00 Monday |
9576.65 9548.75 |
9580.1 | 9526.35 | 430 |
| 1999 | 3 0.03 % |
01-07-2024 13:15:00 Monday |
9577.25 9580.25 |
9584.3 | 9555.4 | 171 |
| 2000 | -23.65 -0.25 % |
01-07-2024 12:15:00 Monday |
9590.1 9566.45 |
9605.85 | 9557.95 | 199 |
| 2001 | -22.65 -0.24 % |
01-07-2024 11:15:00 Monday |
9611.05 9588.4 |
9620.8 | 9580.2 | 467 |
| 2002 | -0.8 -0.01 % |
01-07-2024 10:15:00 Monday |
9610.25 9609.45 |
9630 | 9586.2 | 600 |
| 2003 | 98.5 1.04 % |
01-07-2024 09:15:00 Monday |
9500 9598.5 |
9696.55 | 9500 | 1938 |
| 2004 | -5.45 -0.06 % |
28-06-2024 15:15:00 Friday |
9495.45 9490 |
9503.7 | 9490 | 394 |
| 2005 | 11.2 0.12 % |
28-06-2024 14:15:00 Friday |
9496.1 9507.3 |
9518.95 | 9490 | 788 |
| 2006 | 41.6 0.44 % |
28-06-2024 13:15:00 Friday |
9460 9501.6 |
9519.9 | 9460 | 1443 |
| 2007 | 11.45 0.12 % |
28-06-2024 12:15:00 Friday |
9448.9 9460.35 |
9470 | 9435.05 | 520 |
| 2008 | -23.5 -0.25 % |
28-06-2024 11:15:00 Friday |
9466.3 9442.8 |
9470 | 9409.55 | 431 |
| 2009 | 58.5 0.62 % |
28-06-2024 10:15:00 Friday |
9408.5 9467 |
9471.85 | 9386.5 | 539 |
| 2010 | -28.45 -0.3 % |
28-06-2024 09:15:00 Friday |
9430.5 9402.05 |
9473.1 | 9399.45 | 3069 |
| 2011 | 62.55 0.66 % |
27-06-2024 15:15:00 Thursday |
9411.45 9474 |
9476.15 | 9400.8 | 933 |
| 2012 | 34 0.36 % |
27-06-2024 14:15:00 Thursday |
9385 9419 |
9425 | 9365.8 | 1639 |
| 2013 | -11.85 -0.13 % |
27-06-2024 13:15:00 Thursday |
9392 9380.15 |
9407.6 | 9377.1 | 672 |
| 2014 | -26 -0.28 % |
27-06-2024 12:15:00 Thursday |
9418 9392 |
9430 | 9388.25 | 832 |
| 2015 | 29.5 0.31 % |
27-06-2024 11:15:00 Thursday |
9385.3 9414.8 |
9414.8 | 9372.9 | 812 |
| 2016 | -45.85 -0.49 % |
27-06-2024 10:15:00 Thursday |
9432 9386.15 |
9444.05 | 9373 | 1895 |
| 2017 | -81.05 -0.85 % |
27-06-2024 09:15:00 Thursday |
9525.05 9444 |
9545 | 9410 | 2606 |
| 2018 | 4.75 0.05 % |
26-06-2024 15:15:00 Wednesday |
9475.3 9480.05 |
9504.15 | 9466.6 | 618 |
| 2019 | -15.65 -0.16 % |
26-06-2024 14:15:00 Wednesday |
9493.4 9477.75 |
9504.85 | 9460.1 | 705 |
| 2020 | 18.85 0.2 % |
26-06-2024 13:15:00 Wednesday |
9477.35 9496.2 |
9513.55 | 9475.4 | 474 |
| 2021 | -54.9 -0.58 % |
26-06-2024 12:15:00 Wednesday |
9541.05 9486.15 |
9543 | 9476.3 | 1175 |
| 2022 | 71.05 0.75 % |
26-06-2024 11:15:00 Wednesday |
9468.95 9540 |
9549.95 | 9450 | 1965 |
| 2023 | -48.7 -0.51 % |
26-06-2024 10:15:00 Wednesday |
9517.2 9468.5 |
9517.2 | 9453.15 | 2168 |
| 2024 | -215 -2.21 % |
26-06-2024 09:15:00 Wednesday |
9723.95 9508.95 |
9723.95 | 9500 | 2234 |
| 2025 | -18.15 -0.19 % |
25-06-2024 15:15:00 Tuesday |
9659.45 9641.3 |
9659.45 | 9641.3 | 198 |
| 2026 | -11.95 -0.12 % |
25-06-2024 14:15:00 Tuesday |
9670.25 9658.3 |
9694.05 | 9658.3 | 365 |
| 2027 | -41.7 -0.43 % |
25-06-2024 13:15:00 Tuesday |
9711.7 9670 |
9735 | 9670 | 241 |
| 2028 | 20.85 0.21 % |
25-06-2024 12:15:00 Tuesday |
9705.2 9726.05 |
9745.1 | 9683.25 | 1148 |
| 2029 | -22.85 -0.23 % |
25-06-2024 11:15:00 Tuesday |
9727.85 9705 |
9740.6 | 9690.05 | 697 |
| 2030 | -37.85 -0.39 % |
25-06-2024 10:15:00 Tuesday |
9770.5 9732.65 |
9777 | 9716.45 | 603 |
| 2031 | 35.2 0.36 % |
25-06-2024 09:15:00 Tuesday |
9741.8 9777 |
9825 | 9741.8 | 904 |
| 2032 | -5.05 -0.05 % |
24-06-2024 15:15:00 Monday |
9746.8 9741.75 |
9751 | 9730 | 232 |
| 2033 | 25.2 0.26 % |
24-06-2024 14:15:00 Monday |
9724.2 9749.4 |
9758 | 9709.9 | 348 |
| 2034 | 39.15 0.4 % |
24-06-2024 13:15:00 Monday |
9698.45 9737.6 |
9755 | 9698.45 | 744 |
| 2035 | -19.95 -0.21 % |
24-06-2024 12:15:00 Monday |
9715.65 9695.7 |
9755.15 | 9690.5 | 592 |
| 2036 | 65.5 0.68 % |
24-06-2024 11:15:00 Monday |
9650.2 9715.7 |
9750.15 | 9650.2 | 1493 |
| 2037 | -2.3 -0.02 % |
24-06-2024 10:15:00 Monday |
9649.9 9647.6 |
9688.3 | 9637.95 | 786 |
| 2038 | 69.4 0.72 % |
24-06-2024 09:15:00 Monday |
9580.25 9649.65 |
9664.9 | 9535 | 935 |
| 2039 | -23.55 -0.25 % |
21-06-2024 15:15:00 Friday |
9599.55 9576 |
9611.9 | 9576 | 381 |
| 2040 | -43.9 -0.46 % |
21-06-2024 14:15:00 Friday |
9636.9 9593 |
9641.95 | 9593 | 685 |
| 2041 | -8 -0.08 % |
21-06-2024 13:15:00 Friday |
9652.25 9644.25 |
9666.8 | 9623.85 | 322 |
| 2042 | -5.2 -0.05 % |
21-06-2024 12:15:00 Friday |
9650.35 9645.15 |
9650.35 | 9614.7 | 663 |
| 2043 | -44.15 -0.46 % |
21-06-2024 11:15:00 Friday |
9694.55 9650.4 |
9700.7 | 9636.9 | 495 |
| 2044 | 6.4 0.07 % |
21-06-2024 10:15:00 Friday |
9691.1 9697.5 |
9725 | 9665.65 | 827 |
| 2045 | -9.35 -0.1 % |
21-06-2024 09:15:00 Friday |
9685 9675.65 |
9693.8 | 9609.7 | 818 |
| 2046 | -6.05 -0.06 % |
20-06-2024 15:15:00 Thursday |
9628.15 9622.1 |
9646 | 9619.1 | 364 |
| 2047 | -5.25 -0.05 % |
20-06-2024 14:15:00 Thursday |
9632.55 9627.3 |
9648.75 | 9615.5 | 403 |
| 2048 | 14.3 0.15 % |
20-06-2024 13:15:00 Thursday |
9618.25 9632.55 |
9658.65 | 9613 | 2775 |
| 2049 | 35 0.36 % |
20-06-2024 12:15:00 Thursday |
9590 9625 |
9625 | 9585 | 685 |
| 2050 | -40.05 -0.42 % |
20-06-2024 11:15:00 Thursday |
9630 9589.95 |
9651.15 | 9580 | 2162 |
| 2051 | 21.65 0.23 % |
20-06-2024 10:15:00 Thursday |
9618.35 9640 |
9665.5 | 9581.25 | 3804 |
| 2052 | -80.75 -0.83 % |
20-06-2024 09:15:00 Thursday |
9699.75 9619 |
9706 | 9564.85 | 1983 |
| 2053 | 6.1 0.06 % |
19-06-2024 15:15:00 Wednesday |
9678.9 9685 |
9691.5 | 9672 | 386 |
| 2054 | -52.2 -0.54 % |
19-06-2024 14:15:00 Wednesday |
9725 9672.8 |
9750 | 9671.1 | 980 |
| 2055 | -32.4 -0.33 % |
19-06-2024 13:15:00 Wednesday |
9759.65 9727.25 |
9780.7 | 9720 | 328 |
| 2056 | -10.05 -0.1 % |
19-06-2024 12:15:00 Wednesday |
9765 9754.95 |
9768.7 | 9736.95 | 367 |
| 2057 | -14.35 -0.15 % |
19-06-2024 11:15:00 Wednesday |
9780 9765.65 |
9790 | 9755 | 457 |
| 2058 | -77.5 -0.79 % |
19-06-2024 10:15:00 Wednesday |
9849.85 9772.35 |
9850 | 9765 | 1226 |
| 2059 | -77.95 -0.79 % |
19-06-2024 09:15:00 Wednesday |
9925 9847.05 |
9944.55 | 9840 | 1534 |
| 2060 | -10.4 -0.1 % |
18-06-2024 15:15:00 Tuesday |
9917 9906.6 |
9929 | 9906.6 | 263 |
| 2061 | -2.75 -0.03 % |
18-06-2024 14:15:00 Tuesday |
9912.75 9910 |
9926.7 | 9907.15 | 447 |
| 2062 | -42.9 -0.43 % |
18-06-2024 13:15:00 Tuesday |
9962.5 9919.6 |
9962.5 | 9908.95 | 285 |
| 2063 | 21.45 0.22 % |
18-06-2024 12:15:00 Tuesday |
9931.25 9952.7 |
9952.7 | 9921.5 | 324 |
| 2064 | -37.2 -0.37 % |
18-06-2024 11:15:00 Tuesday |
9966 9928.8 |
9970.55 | 9909.9 | 610 |
| 2065 | -20.8 -0.21 % |
18-06-2024 10:15:00 Tuesday |
9986.8 9966 |
10000 | 9960.8 | 922 |
| 2066 | 47.9 0.48 % |
18-06-2024 09:15:00 Tuesday |
9943 9990.9 |
10037.3 | 9932 | 1752 |
| 2067 | -35 -0.35 % |
14-06-2024 15:15:00 Friday |
9978 9943 |
9981.8 | 9943 | 330 |
| 2068 | 19.65 0.2 % |
14-06-2024 14:15:00 Friday |
9958.05 9977.7 |
9978 | 9947 | 994 |
| 2069 | -16.85 -0.17 % |
14-06-2024 13:15:00 Friday |
9966.35 9949.5 |
9990.5 | 9940 | 444 |
| 2070 | 37.75 0.38 % |
14-06-2024 12:15:00 Friday |
9936.4 9974.15 |
9984 | 9922.85 | 541 |
| 2071 | -13.6 -0.14 % |
14-06-2024 11:15:00 Friday |
9950 9936.4 |
9974.45 | 9911.4 | 2586 |
| 2072 | 105.15 1.07 % |
14-06-2024 10:15:00 Friday |
9844.85 9950 |
9950 | 9830 | 4320 |
| 2073 | -8.25 -0.08 % |
14-06-2024 09:15:00 Friday |
9850.95 9842.7 |
9875 | 9818.25 | 1284 |
| 2074 | -7.05 -0.07 % |
13-06-2024 15:15:00 Thursday |
9920 9912.95 |
9932 | 9897.7 | 542 |
| 2075 | 47.6 0.48 % |
13-06-2024 14:15:00 Thursday |
9864.05 9911.65 |
9924.65 | 9864.05 | 833 |
| 2076 | -5 -0.05 % |
13-06-2024 13:15:00 Thursday |
9885 9880 |
9930.7 | 9868.7 | 857 |
| 2077 | 40.5 0.41 % |
13-06-2024 12:15:00 Thursday |
9844.5 9885 |
9885 | 9827.25 | 369 |
| 2078 | -6.3 -0.06 % |
13-06-2024 11:15:00 Thursday |
9852.15 9845.85 |
9865.25 | 9833.1 | 1097 |
| 2079 | -8.8 -0.09 % |
13-06-2024 10:15:00 Thursday |
9855 9846.2 |
9868.55 | 9836.1 | 478 |
| 2080 | -79.65 -0.8 % |
13-06-2024 09:15:00 Thursday |
9937.65 9858 |
9941.75 | 9825 | 1338 |
| 2081 | -12 -0.12 % |
12-06-2024 15:15:00 Wednesday |
9906 9894 |
9918.5 | 9890.05 | 313 |
| 2082 | 6.6 0.07 % |
12-06-2024 14:15:00 Wednesday |
9898.4 9905 |
9908.1 | 9886.65 | 442 |
| 2083 | -10 -0.1 % |
12-06-2024 13:15:00 Wednesday |
9915 9905 |
9915 | 9885.9 | 341 |
| 2084 | -9 -0.09 % |
12-06-2024 12:15:00 Wednesday |
9917 9908 |
9919 | 9893.75 | 296 |
| 2085 | 90.35 0.92 % |
12-06-2024 11:15:00 Wednesday |
9845 9935.35 |
9944.95 | 9831.5 | 1368 |
| 2086 | 5.05 0.05 % |
12-06-2024 10:15:00 Wednesday |
9845 9850.05 |
9852.75 | 9806.05 | 814 |
| 2087 | -58.15 -0.59 % |
12-06-2024 09:15:00 Wednesday |
9889.45 9831.3 |
9889.45 | 9798.85 | 2626 |
| 2088 | 22.15 0.23 % |
11-06-2024 15:15:00 Tuesday |
9806.6 9828.75 |
9833.55 | 9800 | 330 |
| 2089 | -37 -0.38 % |
11-06-2024 14:15:00 Tuesday |
9848.95 9811.95 |
9875 | 9809 | 649 |
| 2090 | 8.9 0.09 % |
11-06-2024 13:15:00 Tuesday |
9844.55 9853.45 |
9895.7 | 9834.85 | 875 |
| 2091 | -18.05 -0.18 % |
11-06-2024 12:15:00 Tuesday |
9863.9 9845.85 |
9897.1 | 9817.1 | 683 |
| 2092 | 91.15 0.93 % |
11-06-2024 11:15:00 Tuesday |
9772.75 9863.9 |
9870 | 9770.05 | 1239 |
| 2093 | 20.2 0.21 % |
11-06-2024 10:15:00 Tuesday |
9742.7 9762.9 |
9771.15 | 9702 | 752 |
| 2094 | -7.2 -0.07 % |
11-06-2024 09:15:00 Tuesday |
9749.95 9742.75 |
9780 | 9701.05 | 1167 |
| 2095 | 7.1 0.07 % |
10-06-2024 15:15:00 Monday |
9732.8 9739.9 |
9744.35 | 9712.3 | 444 |
| 2096 | -3.7 -0.04 % |
10-06-2024 14:15:00 Monday |
9729.3 9725.6 |
9744.2 | 9685.3 | 510 |
| 2097 | -2.05 -0.02 % |
10-06-2024 13:15:00 Monday |
9731.4 9729.35 |
9743.9 | 9705 | 441 |
| 2098 | -3 -0.03 % |
10-06-2024 12:15:00 Monday |
9730.35 9727.35 |
9749.35 | 9716.25 | 304 |
| 2099 | -42.3 -0.43 % |
10-06-2024 11:15:00 Monday |
9765.65 9723.35 |
9772.75 | 9723.35 | 559 |
| 2100 | -3.6 -0.04 % |
10-06-2024 10:15:00 Monday |
9775.55 9771.95 |
9796.55 | 9741.75 | 939 |
| 2101 | 13.9 0.14 % |
10-06-2024 09:15:00 Monday |
9750.25 9764.15 |
9926.2 | 9736.05 | 2008 |
| 2102 | -3.45 -0.04 % |
07-06-2024 15:15:00 Friday |
9725 9721.55 |
9737.95 | 9713.8 | 1168 |
| 2103 | 10 0.1 % |
07-06-2024 14:15:00 Friday |
9718 9728 |
9738 | 9695.05 | 1759 |
| 2104 | 44.6 0.46 % |
07-06-2024 13:15:00 Friday |
9673.6 9718.2 |
9718.2 | 9660 | 1089 |
| 2105 | 17.9 0.19 % |
07-06-2024 12:15:00 Friday |
9654.45 9672.35 |
9687.95 | 9632.05 | 1028 |
| 2106 | 20 0.21 % |
07-06-2024 11:15:00 Friday |
9641.3 9661.3 |
9690.75 | 9641.3 | 539 |
| 2107 | 4.65 0.05 % |
07-06-2024 10:15:00 Friday |
9644.7 9649.35 |
9679.5 | 9630 | 612 |
| 2108 | -18.25 -0.19 % |
07-06-2024 09:15:00 Friday |
9685 9666.75 |
9738.3 | 9606.45 | 2429 |
| 2109 | -13 -0.13 % |
06-06-2024 15:15:00 Thursday |
9698 9685 |
9709.95 | 9680 | 327 |
| 2110 | -30.15 -0.31 % |
06-06-2024 14:15:00 Thursday |
9728.15 9698 |
9734.35 | 9671 | 547 |
| 2111 | 84.95 0.88 % |
06-06-2024 13:15:00 Thursday |
9649.4 9734.35 |
9739 | 9649.4 | 1414 |
| 2112 | -9.1 -0.09 % |
06-06-2024 12:15:00 Thursday |
9649 9639.9 |
9700 | 9603.95 | 788 |
| 2113 | 19.25 0.2 % |
06-06-2024 11:15:00 Thursday |
9628.75 9648 |
9682.95 | 9592.2 | 755 |
| 2114 | 62 0.65 % |
06-06-2024 10:15:00 Thursday |
9572.8 9634.8 |
9669.1 | 9572.8 | 855 |
| 2115 | -75.85 -0.79 % |
06-06-2024 09:15:00 Thursday |
9659 9583.15 |
9659 | 9456.05 | 2184 |
| 2116 | -71.65 -0.74 % |
05-06-2024 15:15:00 Wednesday |
9628.75 9557.1 |
9629.85 | 9545 | 543 |
| 2117 | 149.3 1.58 % |
05-06-2024 14:15:00 Wednesday |
9470.7 9620 |
9638.9 | 9465.9 | 2133 |
| 2118 | 4.45 0.05 % |
05-06-2024 13:15:00 Wednesday |
9464.3 9468.75 |
9503.05 | 9457.95 | 655 |
| 2119 | -64.85 -0.68 % |
05-06-2024 12:15:00 Wednesday |
9527.9 9463.05 |
9527.9 | 9451 | 1045 |
| 2120 | -82.55 -0.86 % |
05-06-2024 11:15:00 Wednesday |
9610.75 9528.2 |
9644.75 | 9487.4 | 2043 |
| 2121 | 91.6 0.96 % |
05-06-2024 10:15:00 Wednesday |
9537.4 9629 |
9675.05 | 9477.25 | 4853 |
| 2122 | 361.25 3.93 % |
05-06-2024 09:15:00 Wednesday |
9188.75 9550 |
9550 | 9180 | 9244 |
| 2123 | 14.8 0.16 % |
04-06-2024 15:15:00 Tuesday |
9271.2 9286 |
9318.95 | 9235.05 | 583 |
| 2124 | 203.15 2.24 % |
04-06-2024 14:15:00 Tuesday |
9070.85 9274 |
9300 | 9039.65 | 1976 |
| 2125 | -36.8 -0.4 % |
04-06-2024 13:15:00 Tuesday |
9099.7 9062.9 |
9157.3 | 9056.75 | 1637 |
| 2126 | 175.9 1.97 % |
04-06-2024 12:15:00 Tuesday |
8924.25 9100.15 |
9146.5 | 8805.95 | 2416 |
| 2127 | -164.65 -1.81 % |
04-06-2024 11:15:00 Tuesday |
9076.5 8911.85 |
9175 | 8851 | 3566 |
| 2128 | -234.7 -2.52 % |
04-06-2024 10:15:00 Tuesday |
9320.25 9085.55 |
9370.35 | 9080 | 2144 |
| 2129 | 18.25 0.2 % |
04-06-2024 09:15:00 Tuesday |
9300.95 9319.2 |
9319.2 | 9070.65 | 5255 |
| 2130 | 1.1 0.01 % |
03-06-2024 15:15:00 Monday |
9332.4 9333.5 |
9361.05 | 9327.55 | 1586 |
| 2131 | -27.3 -0.29 % |
03-06-2024 14:15:00 Monday |
9364.3 9337 |
9397 | 9315.65 | 1298 |
| 2132 | -16.7 -0.18 % |
03-06-2024 13:15:00 Monday |
9387.25 9370.55 |
9411.95 | 9363.5 | 1051 |
| 2133 | 9.5 0.1 % |
03-06-2024 12:15:00 Monday |
9382.5 9392 |
9398.1 | 9356.2 | 687 |
| 2134 | 43.4 0.46 % |
03-06-2024 11:15:00 Monday |
9350.85 9394.25 |
9394.95 | 9341.55 | 945 |
| 2135 | -89.25 -0.95 % |
03-06-2024 10:15:00 Monday |
9440 9350.75 |
9440 | 9350.65 | 1664 |
| 2136 | 263.5 2.87 % |
03-06-2024 09:15:00 Monday |
9175 9438.5 |
9438.5 | 9135.05 | 12852 |
| 2137 | 25.9 0.29 % |
31-05-2024 15:15:00 Friday |
9075 9100.9 |
9127.05 | 9048.85 | 385 |
| 2138 | 48 0.53 % |
31-05-2024 14:15:00 Friday |
9027 9075 |
9085 | 8974.3 | 908 |
| 2139 | 19.6 0.22 % |
31-05-2024 13:15:00 Friday |
9006.4 9026 |
9035.95 | 9000.65 | 299 |
| 2140 | 30.65 0.34 % |
31-05-2024 12:15:00 Friday |
8961 8991.65 |
9005 | 8925 | 229 |
| 2141 | -54.85 -0.61 % |
31-05-2024 11:15:00 Friday |
9021 8966.15 |
9021 | 8964.35 | 389 |
| 2142 | 24.35 0.27 % |
31-05-2024 10:15:00 Friday |
8984.95 9009.3 |
9020.9 | 8978.05 | 424 |
| 2143 | 7.85 0.09 % |
31-05-2024 09:15:00 Friday |
8981.65 8989.5 |
9028.75 | 8961 | 855 |
| 2144 | 24.35 0.27 % |
30-05-2024 15:15:00 Thursday |
8957.3 8981.65 |
9004.15 | 8944.3 | 427 |
| 2145 | -51.35 -0.57 % |
30-05-2024 14:15:00 Thursday |
9012.25 8960.9 |
9023.2 | 8935.05 | 1241 |
| 2146 | -26.9 -0.3 % |
30-05-2024 13:15:00 Thursday |
9046 9019.1 |
9046 | 9008.95 | 154 |
| 2147 | -12.7 -0.14 % |
30-05-2024 12:15:00 Thursday |
9061.1 9048.4 |
9077.3 | 9018.05 | 640 |
| 2148 | 38.55 0.43 % |
30-05-2024 11:15:00 Thursday |
9017.45 9056 |
9065.75 | 9017.45 | 259 |
| 2149 | -13.35 -0.15 % |
30-05-2024 10:15:00 Thursday |
9028.9 9015.55 |
9046.35 | 9015.55 | 604 |
| 2150 | -45 -0.5 % |
30-05-2024 09:15:00 Thursday |
9072 9027 |
9145.8 | 9027 | 1667 |
| 2151 | 11.45 0.13 % |
29-05-2024 15:15:00 Wednesday |
9060.3 9071.75 |
9095.3 | 9059.9 | 281 |
| 2152 | -1.4 -0.02 % |
29-05-2024 14:15:00 Wednesday |
9065.45 9064.05 |
9072.75 | 9040 | 463 |
| 2153 | 70.5 0.78 % |
29-05-2024 13:15:00 Wednesday |
9006.5 9077 |
9135 | 9006.5 | 4107 |
| 2154 | 44.5 0.5 % |
29-05-2024 12:15:00 Wednesday |
8950.65 8995.15 |
9013.8 | 8947 | 381 |
| 2155 | 50.9 0.57 % |
29-05-2024 11:15:00 Wednesday |
8910 8960.9 |
8970.5 | 8909 | 288 |
| 2156 | -15.55 -0.17 % |
29-05-2024 10:15:00 Wednesday |
8930 8914.45 |
8939.1 | 8914.45 | 155 |
| 2157 | 33.7 0.38 % |
29-05-2024 09:15:00 Wednesday |
8900.4 8934.1 |
8973.3 | 8900.4 | 706 |
| 2158 | -9.7 -0.11 % |
28-05-2024 15:15:00 Tuesday |
8976 8966.3 |
8997.95 | 8955.1 | 343 |
| 2159 | -11.45 -0.13 % |
28-05-2024 14:15:00 Tuesday |
8988.35 8976.9 |
9005 | 8976.85 | 618 |
| 2160 | 9.9 0.11 % |
28-05-2024 13:15:00 Tuesday |
8990.1 9000 |
9008 | 8961.1 | 628 |
| 2161 | 20.55 0.23 % |
28-05-2024 12:15:00 Tuesday |
8953.85 8974.4 |
8987.45 | 8919.55 | 1198 |
| 2162 | -49 -0.54 % |
28-05-2024 11:15:00 Tuesday |
9005.6 8956.6 |
9005.6 | 8951.7 | 691 |
| 2163 | 63 0.7 % |
28-05-2024 10:15:00 Tuesday |
8952 9015 |
9015 | 8937.05 | 650 |
| 2164 | -52.15 -0.58 % |
28-05-2024 09:15:00 Tuesday |
9000.1 8947.95 |
9009 | 8928.75 | 1111 |
| 2165 | 10 0.11 % |
27-05-2024 15:15:00 Monday |
9000 9010 |
9019.5 | 8985.35 | 574 |
| 2166 | -29.1 -0.32 % |
27-05-2024 14:15:00 Monday |
9029 8999.9 |
9041.9 | 8982.2 | 745 |
| 2167 | -19.6 -0.22 % |
27-05-2024 13:15:00 Monday |
9048.85 9029.25 |
9067 | 9028.1 | 893 |
| 2168 | 32.3 0.36 % |
27-05-2024 12:15:00 Monday |
9010 9042.3 |
9055 | 9002.2 | 3735 |
| 2169 | 81.1 0.91 % |
27-05-2024 11:15:00 Monday |
8922.65 9003.75 |
9009.85 | 8922.1 | 1274 |
| 2170 | -4.4 -0.05 % |
27-05-2024 10:15:00 Monday |
8920.95 8916.55 |
8977.8 | 8888 | 1704 |
| 2171 | -60.45 -0.67 % |
27-05-2024 09:15:00 Monday |
8981.4 8920.95 |
8999.95 | 8908.6 | 2688 |
| 2172 | 15.85 0.18 % |
24-05-2024 15:15:00 Friday |
8942.05 8957.9 |
8957.9 | 8937.5 | 528 |
| 2173 | -69.55 -0.77 % |
24-05-2024 14:15:00 Friday |
9018 8948.45 |
9020 | 8940 | 5819 |
| 2174 | 25.25 0.28 % |
24-05-2024 13:15:00 Friday |
8988.5 9013.75 |
9020.9 | 8985.4 | 6875 |
| 2175 | 84.4 0.95 % |
24-05-2024 12:15:00 Friday |
8903.8 8988.2 |
9000 | 8897.65 | 3339 |
| 2176 | -1.5 -0.02 % |
24-05-2024 11:15:00 Friday |
8901.1 8899.6 |
8927.9 | 8870.65 | 1692 |
| 2177 | -35.85 -0.4 % |
24-05-2024 10:15:00 Friday |
8935.85 8900 |
8943.5 | 8888.9 | 1684 |
| 2178 | -34.7 -0.39 % |
24-05-2024 09:15:00 Friday |
8970.15 8935.45 |
8974.65 | 8883.75 | 1649 |
| 2179 | -21.15 -0.24 % |
23-05-2024 15:15:00 Thursday |
8967.45 8946.3 |
8973.2 | 8934.75 | 519 |
| 2180 | 25.8 0.29 % |
23-05-2024 14:15:00 Thursday |
8942.55 8968.35 |
8980 | 8926.55 | 1794 |
| 2181 | 56.2 0.63 % |
23-05-2024 13:15:00 Thursday |
8891.3 8947.5 |
8950 | 8881.2 | 442 |
| 2182 | 49.75 0.56 % |
23-05-2024 12:15:00 Thursday |
8837.75 8887.5 |
8901.4 | 8837.75 | 587 |
| 2183 | 66 0.75 % |
23-05-2024 11:15:00 Thursday |
8776 8842 |
8842 | 8776 | 373 |
| 2184 | -25.95 -0.29 % |
23-05-2024 10:15:00 Thursday |
8801.65 8775.7 |
8805.6 | 8760 | 364 |
| 2185 | -33.85 -0.38 % |
23-05-2024 09:15:00 Thursday |
8826.85 8793 |
8836.5 | 8759.55 | 1621 |
| 2186 | -3 -0.03 % |
22-05-2024 15:15:00 Wednesday |
8805 8802 |
8811.3 | 8800 | 93 |
| 2187 | -6.45 -0.07 % |
22-05-2024 14:15:00 Wednesday |
8808 8801.55 |
8815.95 | 8793.65 | 279 |
| 2188 | 22.9 0.26 % |
22-05-2024 13:15:00 Wednesday |
8785.1 8808 |
8812.6 | 8782.85 | 491 |
| 2189 | -12.25 -0.14 % |
22-05-2024 12:15:00 Wednesday |
8797.9 8785.65 |
8797.9 | 8737.3 | 314 |
| 2190 | -27.45 -0.31 % |
22-05-2024 11:15:00 Wednesday |
8815 8787.55 |
8815 | 8787.55 | 338 |
| 2191 | 13.2 0.15 % |
22-05-2024 10:15:00 Wednesday |
8795.8 8809 |
8816.55 | 8789.9 | 313 |
| 2192 | -23.75 -0.27 % |
22-05-2024 09:15:00 Wednesday |
8821.05 8797.3 |
8843.45 | 8758.2 | 932 |
| 2193 | -15.95 -0.18 % |
21-05-2024 15:15:00 Tuesday |
8822.65 8806.7 |
8826.7 | 8804.5 | 130 |
| 2194 | -17.05 -0.19 % |
21-05-2024 14:15:00 Tuesday |
8840.2 8823.15 |
8842.4 | 8811.45 | 243 |
| 2195 | -6.9 -0.08 % |
21-05-2024 13:15:00 Tuesday |
8842.5 8835.6 |
8847.85 | 8825 | 183 |
| 2196 | 11.65 0.13 % |
21-05-2024 12:15:00 Tuesday |
8827.45 8839.1 |
8859 | 8817.75 | 520 |
| 2197 | 12.15 0.14 % |
21-05-2024 11:15:00 Tuesday |
8805.35 8817.5 |
8838.85 | 8795 | 395 |
| 2198 | 1.1 0.01 % |
21-05-2024 10:15:00 Tuesday |
8798.9 8800 |
8809 | 8793.4 | 702 |
| 2199 | -8.4 -0.1 % |
21-05-2024 09:15:00 Tuesday |
8810 8801.6 |
8844.15 | 8780 | 1332 |
| 2200 | -27.8 -0.32 % |
18-05-2024 12:15:00 Saturday |
8819.5 8791.7 |
8820.4 | 8791.7 | 288 |
| 2201 | -136.6 -1.53 % |
18-05-2024 11:15:00 Saturday |
8955.95 8819.35 |
8955.95 | 8801 | 177 |
| 2202 | -1.05 -0.01 % |
18-05-2024 09:15:00 Saturday |
8806.75 8805.7 |
8847.3 | 8802 | 115 |
| 2203 | 8.75 0.1 % |
17-05-2024 15:15:00 Friday |
8781.25 8790 |
8790.75 | 8774.95 | 743 |
| 2204 | -16.35 -0.19 % |
17-05-2024 14:15:00 Friday |
8792.45 8776.1 |
8809.1 | 8772.65 | 759 |
| 2205 | -12.05 -0.14 % |
17-05-2024 13:15:00 Friday |
8804.75 8792.7 |
8816.35 | 8780 | 640 |
| 2206 | 9.7 0.11 % |
17-05-2024 12:15:00 Friday |
8787.1 8796.8 |
8805 | 8766 | 690 |
| 2207 | -34.8 -0.39 % |
17-05-2024 11:15:00 Friday |
8822.95 8788.15 |
8822.95 | 8777 | 1429 |
| 2208 | -26.65 -0.3 % |
17-05-2024 10:15:00 Friday |
8846.65 8820 |
8853.05 | 8805 | 793 |
| 2209 | -41.2 -0.46 % |
17-05-2024 09:15:00 Friday |
8881.15 8839.95 |
8951.25 | 8825 | 3565 |
| 2210 | 5.8 0.07 % |
16-05-2024 15:15:00 Thursday |
8874.2 8880 |
8882.95 | 8866.4 | 325 |
| 2211 | 144.9 1.66 % |
16-05-2024 14:15:00 Thursday |
8731 8875.9 |
8889.65 | 8731 | 2271 |
| 2212 | -36 -0.41 % |
16-05-2024 13:15:00 Thursday |
8771 8735 |
8790.2 | 8734 | 599 |
| 2213 | -30.5 -0.35 % |
16-05-2024 12:15:00 Thursday |
8809.8 8779.3 |
8821.45 | 8770 | 238 |
| 2214 | 55.9 0.64 % |
16-05-2024 11:15:00 Thursday |
8752.8 8808.7 |
8828.45 | 8712 | 1245 |
| 2215 | -59 -0.67 % |
16-05-2024 10:15:00 Thursday |
8814 8755 |
8826.95 | 8753 | 386 |
| 2216 | -176.2 -1.96 % |
16-05-2024 09:15:00 Thursday |
8989.95 8813.75 |
8989.95 | 8780 | 2614 |
| 2217 | -13.7 -0.15 % |
15-05-2024 15:15:00 Wednesday |
8917.7 8904 |
8917.7 | 8880 | 466 |
| 2218 | -15.25 -0.17 % |
15-05-2024 14:15:00 Wednesday |
8931.5 8916.25 |
8937.25 | 8907.05 | 599 |
| 2219 | 20.45 0.23 % |
15-05-2024 13:15:00 Wednesday |
8919.2 8939.65 |
8939.65 | 8913.1 | 395 |
| 2220 | -19 -0.21 % |
15-05-2024 12:15:00 Wednesday |
8947 8928 |
8951.6 | 8907.1 | 578 |
| 2221 | -16.55 -0.18 % |
15-05-2024 11:15:00 Wednesday |
8959.9 8943.35 |
8971.55 | 8935 | 1023 |
| 2222 | -0.95 -0.01 % |
15-05-2024 10:15:00 Wednesday |
8965 8964.05 |
8980.7 | 8926.6 | 2253 |
| 2223 | -103 -1.14 % |
15-05-2024 09:15:00 Wednesday |
9068.75 8965.75 |
9120 | 8954.05 | 2501 |
| 2224 | -1.05 -0.01 % |
14-05-2024 15:15:00 Tuesday |
9071.05 9070 |
9075 | 9060.35 | 593 |
| 2225 | 44.05 0.49 % |
14-05-2024 14:15:00 Tuesday |
9023.4 9067.45 |
9089.1 | 9018.95 | 1620 |
| 2226 | 7.65 0.08 % |
14-05-2024 13:15:00 Tuesday |
9022.35 9030 |
9031.5 | 8988.4 | 925 |
| 2227 | 10.05 0.11 % |
14-05-2024 12:15:00 Tuesday |
9013.95 9024 |
9041.65 | 9000.35 | 576 |
| 2228 | 20.4 0.23 % |
14-05-2024 11:15:00 Tuesday |
8993.55 9013.95 |
9028.95 | 8988.7 | 1038 |
| 2229 | 24.75 0.28 % |
14-05-2024 10:15:00 Tuesday |
8968.8 8993.55 |
9007 | 8952.05 | 577 |
| 2230 | 8.1 0.09 % |
14-05-2024 09:15:00 Tuesday |
8960.55 8968.65 |
9000.2 | 8888 | 2153 |
| 2231 | -31.2 -0.35 % |
13-05-2024 15:15:00 Monday |
8992 8960.8 |
9004.6 | 8960.8 | 488 |
| 2232 | 4.35 0.05 % |
13-05-2024 14:15:00 Monday |
8981.85 8986.2 |
8996.65 | 8970 | 731 |
| 2233 | 39.6 0.44 % |
13-05-2024 13:15:00 Monday |
8935 8974.6 |
8993.3 | 8923.45 | 659 |
| 2234 | -3.6 -0.04 % |
13-05-2024 12:15:00 Monday |
8939.3 8935.7 |
8946.35 | 8902.95 | 309 |
| 2235 | 27.25 0.31 % |
13-05-2024 11:15:00 Monday |
8902.75 8930 |
8958.8 | 8902.75 | 1137 |
| 2236 | -36.85 -0.41 % |
13-05-2024 10:15:00 Monday |
8932.15 8895.3 |
8948.8 | 8867.05 | 1005 |
| 2237 | -70.5 -0.78 % |
13-05-2024 09:15:00 Monday |
9000.5 8930 |
9020 | 8888 | 3318 |
| 2238 | 6.75 0.08 % |
10-05-2024 15:15:00 Friday |
8971 8977.75 |
8995 | 8969.4 | 525 |
| 2239 | -4 -0.04 % |
10-05-2024 14:15:00 Friday |
8975 8971 |
8990.7 | 8956.3 | 625 |
| 2240 | 46.4 0.52 % |
10-05-2024 13:15:00 Friday |
8924.6 8971 |
9002 | 8924.6 | 1372 |
| 2241 | -32.35 -0.36 % |
10-05-2024 12:15:00 Friday |
8960.95 8928.6 |
8963.5 | 8918.2 | 626 |
| 2242 | 0.95 0.01 % |
10-05-2024 11:15:00 Friday |
8955.6 8956.55 |
8989 | 8943.05 | 654 |
| 2243 | -3 -0.03 % |
10-05-2024 10:15:00 Friday |
8973 8970 |
9045 | 8955.35 | 2719 |
| 2244 | 36.55 0.41 % |
10-05-2024 09:15:00 Friday |
8929.1 8965.65 |
9008.5 | 8902.7 | 4261 |
| 2245 | 1.5 0.02 % |
09-05-2024 15:15:00 Thursday |
8832.4 8833.9 |
8859.65 | 8823.7 | 1046 |
| 2246 | -30.45 -0.34 % |
09-05-2024 14:15:00 Thursday |
8870.5 8840.05 |
8885.95 | 8803 | 2392 |
| 2247 | 54.05 0.61 % |
09-05-2024 13:15:00 Thursday |
8816.45 8870.5 |
8874.95 | 8806.15 | 1472 |
| 2248 | -85.25 -0.96 % |
09-05-2024 12:15:00 Thursday |
8892.95 8807.7 |
8899.2 | 8789 | 1546 |
| 2249 | -7.85 -0.09 % |
09-05-2024 11:15:00 Thursday |
8900 8892.15 |
8922.25 | 8880 | 644 |
| 2250 | -81.3 -0.91 % |
09-05-2024 10:15:00 Thursday |
8971.3 8890 |
8980.65 | 8844.7 | 2602 |
| 2251 | 216.35 2.47 % |
09-05-2024 09:15:00 Thursday |
8760.05 8976.4 |
9000 | 8760.05 | 7911 |
| 2252 | -2.55 -0.03 % |
08-05-2024 15:15:00 Wednesday |
8749.95 8747.4 |
8756.65 | 8741.95 | 378 |
| 2253 | 53.05 0.61 % |
08-05-2024 14:15:00 Wednesday |
8696.9 8749.95 |
8764 | 8691.35 | 878 |
| 2254 | -46.85 -0.54 % |
08-05-2024 13:15:00 Wednesday |
8742.9 8696.05 |
8776.95 | 8696.05 | 1012 |
| 2255 | -15.45 -0.18 % |
08-05-2024 12:15:00 Wednesday |
8764.85 8749.4 |
8766.45 | 8733.85 | 574 |
| 2256 | 25.05 0.29 % |
08-05-2024 11:15:00 Wednesday |
8737.15 8762.2 |
8777.8 | 8734 | 1343 |
| 2257 | 24.75 0.28 % |
08-05-2024 10:15:00 Wednesday |
8715.25 8740 |
8780 | 8672.7 | 1848 |
| 2258 | 45.1 0.52 % |
08-05-2024 09:15:00 Wednesday |
8674.85 8719.95 |
8738.15 | 8591.3 | 5078 |
| 2259 | 24.75 0.29 % |
07-05-2024 15:15:00 Tuesday |
8674.25 8699 |
8699.1 | 8666 | 736 |
| 2260 | -25.2 -0.29 % |
07-05-2024 14:15:00 Tuesday |
8708.35 8683.15 |
8708.35 | 8641.55 | 1651 |
| 2261 | 8.75 0.1 % |
07-05-2024 13:15:00 Tuesday |
8700 8708.75 |
8717.95 | 8695 | 791 |
| 2262 | -42.1 -0.48 % |
07-05-2024 12:15:00 Tuesday |
8743 8700.9 |
8750.8 | 8683.55 | 882 |
| 2263 | -83.4 -0.95 % |
07-05-2024 11:15:00 Tuesday |
8821 8737.6 |
8821 | 8707.9 | 1845 |
| 2264 | -104.35 -1.17 % |
07-05-2024 10:15:00 Tuesday |
8930.9 8826.55 |
8961 | 8820 | 1234 |
| 2265 | -125.55 -1.39 % |
07-05-2024 09:15:00 Tuesday |
9064.65 8939.1 |
9085 | 8892.5 | 1655 |
| 2266 | -9.2 -0.1 % |
06-05-2024 15:15:00 Monday |
9050.95 9041.75 |
9057.15 | 9041.4 | 234 |
| 2267 | 7.35 0.08 % |
06-05-2024 14:15:00 Monday |
9036 9043.35 |
9076 | 9036 | 525 |
| 2268 | 34.95 0.39 % |
06-05-2024 13:15:00 Monday |
9012.1 9047.05 |
9065.85 | 9000 | 664 |
| 2269 | -56.5 -0.62 % |
06-05-2024 12:15:00 Monday |
9074.6 9018.1 |
9074.6 | 9008.65 | 702 |
| 2270 | 124.25 1.39 % |
06-05-2024 11:15:00 Monday |
8945.3 9069.55 |
9075 | 8945.2 | 995 |
| 2271 | 114.35 1.29 % |
06-05-2024 10:15:00 Monday |
8841.5 8955.85 |
8972.6 | 8830.8 | 880 |
| 2272 | -365.2 -3.97 % |
06-05-2024 09:15:00 Monday |
9199.95 8834.75 |
9199.95 | 8813.05 | 3250 |
| 2273 | -34.2 -0.38 % |
03-05-2024 15:15:00 Friday |
9119.2 9085 |
9119.2 | 9080 | 960 |
| 2274 | -10.1 -0.11 % |
03-05-2024 14:15:00 Friday |
9127.7 9117.6 |
9151.85 | 9110 | 690 |
| 2275 | -6.8 -0.07 % |
03-05-2024 13:15:00 Friday |
9141.85 9135.05 |
9150 | 9100 | 762 |
| 2276 | -20 -0.22 % |
03-05-2024 12:15:00 Friday |
9170 9150 |
9184.35 | 9114.2 | 700 |
| 2277 | -37.2 -0.4 % |
03-05-2024 11:15:00 Friday |
9203 9165.8 |
9204.95 | 9120 | 1554 |
| 2278 | -29.95 -0.32 % |
03-05-2024 10:15:00 Friday |
9239.95 9210 |
9245 | 9169.95 | 2472 |
| 2279 | 115.55 1.27 % |
03-05-2024 09:15:00 Friday |
9115.85 9231.4 |
9252.5 | 9115.85 | 5201 |
| 2280 | -22.15 -0.24 % |
02-05-2024 15:15:00 Thursday |
9107.15 9085 |
9125.95 | 9081 | 1004 |
| 2281 | -27.7 -0.3 % |
02-05-2024 14:15:00 Thursday |
9132 9104.3 |
9135 | 9090.35 | 2179 |
| 2282 | 44.5 0.49 % |
02-05-2024 13:15:00 Thursday |
9088.1 9132.6 |
9142 | 9088.1 | 8596 |
| 2283 | 18.15 0.2 % |
02-05-2024 12:15:00 Thursday |
9070.05 9088.2 |
9105 | 9057.85 | 1502 |
| 2284 | -16.9 -0.19 % |
02-05-2024 11:15:00 Thursday |
9086.95 9070.05 |
9120 | 9063.55 | 2945 |
| 2285 | 38.6 0.43 % |
02-05-2024 10:15:00 Thursday |
9048 9086.6 |
9099.95 | 9045.45 | 4239 |
| 2286 | 110.05 1.23 % |
02-05-2024 09:15:00 Thursday |
8934.95 9045 |
9045 | 8823.75 | 6361 |
| 2287 | 28.45 0.32 % |
30-04-2024 15:15:00 Tuesday |
8910.15 8938.6 |
8938.6 | 8895.8 | 559 |
| 2288 | -12.15 -0.14 % |
30-04-2024 14:15:00 Tuesday |
8922.3 8910.15 |
8931.15 | 8878.4 | 956 |
| 2289 | -1.65 -0.02 % |
30-04-2024 13:15:00 Tuesday |
8923.55 8921.9 |
8951.1 | 8920 | 448 |
| 2290 | -38.8 -0.43 % |
30-04-2024 12:15:00 Tuesday |
8952.8 8914 |
8964.6 | 8914 | 510 |
| 2291 | 25.35 0.28 % |
30-04-2024 11:15:00 Tuesday |
8925.65 8951 |
8951 | 8921.9 | 732 |
| 2292 | 15.75 0.18 % |
30-04-2024 10:15:00 Tuesday |
8902.9 8918.65 |
8936.75 | 8872.9 | 1226 |
| 2293 | 98.7 1.12 % |
30-04-2024 09:15:00 Tuesday |
8808.75 8907.45 |
8947.85 | 8800 | 3531 |
| 2294 | -13.8 -0.16 % |
29-04-2024 15:15:00 Monday |
8770 8756.2 |
8770 | 8748.3 | 1013 |
| 2295 | 0 0 % |
29-04-2024 14:15:00 Monday |
8770 8770 |
8788.75 | 8734.85 | 1107 |
| 2296 | 3.2 0.04 % |
29-04-2024 13:15:00 Monday |
8774.75 8777.95 |
8783.15 | 8760 | 1366 |
| 2297 | -53.15 -0.6 % |
29-04-2024 12:15:00 Monday |
8826 8772.85 |
8828.6 | 8770 | 783 |
| 2298 | 5 0.06 % |
29-04-2024 11:15:00 Monday |
8821 8826 |
8837.9 | 8800 | 395 |
| 2299 | -21.4 -0.24 % |
29-04-2024 10:15:00 Monday |
8845.55 8824.15 |
8850.6 | 8806 | 784 |
| 2300 | -120.4 -1.34 % |
29-04-2024 09:15:00 Monday |
8965.95 8845.55 |
8992.2 | 8838.5 | 2238 |
| 2301 | -31.95 -0.36 % |
26-04-2024 15:15:00 Friday |
8980 8948.05 |
8989 | 8937.5 | 2130 |
| 2302 | 13.3 0.15 % |
26-04-2024 14:15:00 Friday |
8966.7 8980 |
8989 | 8953.9 | 3088 |
| 2303 | 29.95 0.34 % |
26-04-2024 13:15:00 Friday |
8933.5 8963.45 |
8975 | 8924.25 | 2521 |
| 2304 | -0.25 0 % |
26-04-2024 12:15:00 Friday |
8935 8934.75 |
8945 | 8906.7 | 1570 |
| 2305 | 29.25 0.33 % |
26-04-2024 11:15:00 Friday |
8900.65 8929.9 |
8930 | 8882.2 | 3850 |
| 2306 | 9.15 0.1 % |
26-04-2024 10:15:00 Friday |
8890.1 8899.25 |
8950 | 8890.1 | 5389 |
| 2307 | 159.7 1.83 % |
26-04-2024 09:15:00 Friday |
8730.4 8890.1 |
8924.95 | 8730.4 | 6454 |
| 2308 | -9.6 -0.11 % |
25-04-2024 15:15:00 Thursday |
8745.65 8736.05 |
8750 | 8727.25 | 363 |
| 2309 | 11.8 0.14 % |
25-04-2024 14:15:00 Thursday |
8733.2 8745 |
8746.65 | 8720 | 1027 |
| 2310 | 37.05 0.43 % |
25-04-2024 13:15:00 Thursday |
8684.45 8721.5 |
8749 | 8671 | 486 |
| 2311 | -39.1 -0.45 % |
25-04-2024 12:15:00 Thursday |
8722 8682.9 |
8726.25 | 8677 | 1351 |
| 2312 | -16.5 -0.19 % |
25-04-2024 11:15:00 Thursday |
8729.95 8713.45 |
8741.05 | 8692.8 | 2237 |
| 2313 | 31.4 0.36 % |
25-04-2024 10:15:00 Thursday |
8698.6 8730 |
8768.35 | 8698.5 | 1200 |
| 2314 | 3.15 0.04 % |
25-04-2024 09:15:00 Thursday |
8691.7 8694.85 |
8728.7 | 8643.1 | 3425 |
| 2315 | -7.2 -0.08 % |
24-04-2024 15:15:00 Wednesday |
8688.6 8681.4 |
8697.4 | 8663.65 | 2000 |
| 2316 | -99.3 -1.13 % |
24-04-2024 14:15:00 Wednesday |
8787.9 8688.6 |
8787.9 | 8680.25 | 1605 |
| 2317 | 3.1 0.04 % |
24-04-2024 13:15:00 Wednesday |
8778.2 8781.3 |
8794.1 | 8765 | 636 |
| 2318 | -26.8 -0.3 % |
24-04-2024 12:15:00 Wednesday |
8805 8778.2 |
8805 | 8768 | 750 |
| 2319 | -34.5 -0.39 % |
24-04-2024 11:15:00 Wednesday |
8826.85 8792.35 |
8836.2 | 8780.75 | 1585 |
| 2320 | -8.7 -0.1 % |
24-04-2024 10:15:00 Wednesday |
8840.7 8832 |
8852.05 | 8821.6 | 286 |
| 2321 | 18.95 0.21 % |
24-04-2024 09:15:00 Wednesday |
8821.05 8840 |
8870 | 8803 | 1475 |
| 2322 | -11.1 -0.13 % |
23-04-2024 15:15:00 Tuesday |
8791.1 8780 |
8798.65 | 8771.5 | 336 |
| 2323 | -7.25 -0.08 % |
23-04-2024 14:15:00 Tuesday |
8814.2 8806.95 |
8824.05 | 8791.7 | 757 |
| 2324 | 24.95 0.28 % |
23-04-2024 13:15:00 Tuesday |
8789.25 8814.2 |
8826.75 | 8782.55 | 506 |
| 2325 | 2.5 0.03 % |
23-04-2024 12:15:00 Tuesday |
8784.3 8786.8 |
8793.95 | 8776.9 | 348 |
| 2326 | 4.25 0.05 % |
23-04-2024 11:15:00 Tuesday |
8779.65 8783.9 |
8788.9 | 8762.45 | 2085 |
| 2327 | -1.85 -0.02 % |
23-04-2024 10:15:00 Tuesday |
8773 8771.15 |
8800 | 8760 | 1822 |
| 2328 | -94.05 -1.06 % |
23-04-2024 09:15:00 Tuesday |
8874.3 8780.25 |
8874.3 | 8760.15 | 2490 |
| 2329 | 9.25 0.11 % |
22-04-2024 15:15:00 Monday |
8785.75 8795 |
8798.8 | 8785.75 | 781 |
| 2330 | 1.85 0.02 % |
22-04-2024 14:15:00 Monday |
8797.5 8799.35 |
8823.65 | 8787.6 | 1222 |
| 2331 | 20.55 0.23 % |
22-04-2024 13:15:00 Monday |
8768.15 8788.7 |
8808.55 | 8748.05 | 2972 |
| 2332 | -48 -0.54 % |
22-04-2024 12:15:00 Monday |
8808 8760 |
8837.55 | 8760 | 1355 |
| 2333 | -5.6 -0.06 % |
22-04-2024 11:15:00 Monday |
8815.6 8810 |
8820.45 | 8795 | 787 |
| 2334 | 21.05 0.24 % |
22-04-2024 10:15:00 Monday |
8794.65 8815.7 |
8836.1 | 8789.25 | 1525 |
| 2335 | -115.65 -1.3 % |
22-04-2024 09:15:00 Monday |
8910.55 8794.9 |
8910.55 | 8773.25 | 4146 |
| 2336 | 0.45 0.01 % |
19-04-2024 15:15:00 Friday |
8798.55 8799 |
8814.8 | 8790 | 2869 |
| 2337 | -56.75 -0.64 % |
19-04-2024 14:15:00 Friday |
8861.4 8804.65 |
8895 | 8786.8 | 8100 |
| 2338 | 85.8 0.98 % |
19-04-2024 13:15:00 Friday |
8778 8863.8 |
8863.8 | 8750 | 7939 |
| 2339 | 11.45 0.13 % |
19-04-2024 12:15:00 Friday |
8766.55 8778 |
8786.7 | 8745 | 3436 |
| 2340 | 49.95 0.57 % |
19-04-2024 11:15:00 Friday |
8721.05 8771 |
8781 | 8712 | 2279 |
| 2341 | -102.95 -1.17 % |
19-04-2024 10:15:00 Friday |
8823.95 8721 |
8823.95 | 8700.05 | 5699 |
| 2342 | -281.25 -3.09 % |
19-04-2024 09:15:00 Friday |
9094.5 8813.25 |
9094.5 | 8753.2 | 12427 |
| 2343 | 60.8 0.68 % |
18-04-2024 15:15:00 Thursday |
9001.2 9062 |
9063.15 | 9001.2 | 508 |
| 2344 | -84.45 -0.93 % |
18-04-2024 14:15:00 Thursday |
9074.65 8990.2 |
9090 | 8989.55 | 2101 |
| 2345 | -49.05 -0.54 % |
18-04-2024 13:15:00 Thursday |
9113.6 9064.55 |
9122.55 | 9020 | 2176 |
| 2346 | 23.4 0.26 % |
18-04-2024 12:15:00 Thursday |
9101.6 9125 |
9125 | 9062.9 | 1373 |
| 2347 | 78.55 0.87 % |
18-04-2024 11:15:00 Thursday |
9026.45 9105 |
9123.1 | 9010.9 | 1660 |
| 2348 | -19.35 -0.21 % |
18-04-2024 10:15:00 Thursday |
9045.5 9026.15 |
9060 | 8988 | 1424 |
| 2349 | 63.15 0.7 % |
18-04-2024 09:15:00 Thursday |
8979.35 9042.5 |
9085.95 | 8955.05 | 5232 |
| 2350 | -17.75 -0.2 % |
16-04-2024 15:15:00 Tuesday |
8932.75 8915 |
8944 | 8900 | 272 |
| 2351 | 60.15 0.68 % |
16-04-2024 14:15:00 Tuesday |
8869.55 8929.7 |
8929.7 | 8869.05 | 1096 |
| 2352 | 66.65 0.76 % |
16-04-2024 13:15:00 Tuesday |
8796.05 8862.7 |
8892.85 | 8790.1 | 1174 |
| 2353 | -98.15 -1.1 % |
16-04-2024 12:15:00 Tuesday |
8898.75 8800.6 |
8900.1 | 8787 | 1669 |
| 2354 | -66.3 -0.74 % |
16-04-2024 11:15:00 Tuesday |
8969.15 8902.85 |
8969.15 | 8884.9 | 811 |
| 2355 | 12.15 0.14 % |
16-04-2024 10:15:00 Tuesday |
8957 8969.15 |
8978.35 | 8931.2 | 799 |
| 2356 | 1.45 0.02 % |
16-04-2024 09:15:00 Tuesday |
8951 8952.45 |
9026.3 | 8938.55 | 1145 |
| 2357 | 5.65 0.06 % |
15-04-2024 15:15:00 Monday |
8994 8999.65 |
9014.85 | 8990 | 538 |
| 2358 | -2.6 -0.03 % |
15-04-2024 14:15:00 Monday |
8993.65 8991.05 |
9044.65 | 8977 | 848 |
| 2359 | -20.1 -0.22 % |
15-04-2024 13:15:00 Monday |
9014.1 8994 |
9023.5 | 8982.55 | 557 |
| 2360 | -100.55 -1.1 % |
15-04-2024 12:15:00 Monday |
9114.75 9014.2 |
9114.75 | 9011.25 | 1113 |
| 2361 | 38.65 0.43 % |
15-04-2024 11:15:00 Monday |
9073.35 9112 |
9174.95 | 9069.05 | 2935 |
| 2362 | 32.3 0.36 % |
15-04-2024 10:15:00 Monday |
9039.35 9071.65 |
9094.9 | 9018.05 | 1776 |
| 2363 | 337.3 3.88 % |
15-04-2024 09:15:00 Monday |
8700.05 9037.35 |
9048.95 | 8700.05 | 6054 |
| 2364 | -18.85 -0.21 % |
12-04-2024 15:15:00 Friday |
9074.9 9056.05 |
9088.55 | 9056.05 | 224 |
| 2365 | 16.55 0.18 % |
12-04-2024 14:15:00 Friday |
9052.8 9069.35 |
9090 | 9031.55 | 695 |
| 2366 | -5.7 -0.06 % |
12-04-2024 13:15:00 Friday |
9060 9054.3 |
9060 | 9050 | 361 |
| 2367 | -34.35 -0.38 % |
12-04-2024 12:15:00 Friday |
9095.2 9060.85 |
9095.2 | 9057.2 | 548 |
| 2368 | -5.3 -0.06 % |
12-04-2024 11:15:00 Friday |
9104.9 9099.6 |
9117.7 | 9062.1 | 1214 |
| 2369 | 41.2 0.46 % |
12-04-2024 10:15:00 Friday |
9054.7 9095.9 |
9110.4 | 9054.7 | 1356 |
| 2370 | 76.4 0.85 % |
12-04-2024 09:15:00 Friday |
8989.4 9065.8 |
9096.3 | 8929.05 | 2784 |
| 2371 | 8.65 0.1 % |
10-04-2024 15:15:00 Wednesday |
8997.2 9005.85 |
9015.85 | 8996.6 | 398 |
| 2372 | 24.35 0.27 % |
10-04-2024 14:15:00 Wednesday |
8972.65 8997 |
9015 | 8963.9 | 1065 |
| 2373 | 9.25 0.1 % |
10-04-2024 13:15:00 Wednesday |
8942.9 8952.15 |
8969.7 | 8941.6 | 306 |
| 2374 | 28.6 0.32 % |
10-04-2024 12:15:00 Wednesday |
8917.45 8946.05 |
8958 | 8915.55 | 386 |
| 2375 | -21.95 -0.25 % |
10-04-2024 11:15:00 Wednesday |
8937.5 8915.55 |
8951.95 | 8911 | 477 |
| 2376 | 21.75 0.24 % |
10-04-2024 10:15:00 Wednesday |
8911.35 8933.1 |
8940 | 8905 | 565 |
| 2377 | -108.15 -1.2 % |
10-04-2024 09:15:00 Wednesday |
9025.6 8917.45 |
9048.1 | 8910 | 1963 |
| 2378 | 11.7 0.13 % |
09-04-2024 15:15:00 Tuesday |
8980 8991.7 |
8991.7 | 8968.35 | 386 |
| 2379 | 34.9 0.39 % |
09-04-2024 14:15:00 Tuesday |
8943.05 8977.95 |
8990 | 8943.05 | 691 |
| 2380 | -64.45 -0.72 % |
09-04-2024 13:15:00 Tuesday |
9007.45 8943 |
9007.45 | 8940 | 534 |
| 2381 | -39.6 -0.44 % |
09-04-2024 12:15:00 Tuesday |
9050.05 9010.45 |
9050.1 | 9003.6 | 554 |
| 2382 | 30.85 0.34 % |
09-04-2024 11:15:00 Tuesday |
9024.1 9054.95 |
9070 | 9015.7 | 647 |
| 2383 | -0.85 -0.01 % |
09-04-2024 10:15:00 Tuesday |
9025 9024.15 |
9053.35 | 9007.05 | 708 |
| 2384 | -14.4 -0.16 % |
09-04-2024 09:15:00 Tuesday |
9045.65 9031.25 |
9130.45 | 9025 | 1550 |
| 2385 | -8.35 -0.09 % |
08-04-2024 15:15:00 Monday |
9025 9016.65 |
9035.9 | 9013.75 | 417 |
| 2386 | 15.6 0.17 % |
08-04-2024 14:15:00 Monday |
9012.4 9028 |
9036.1 | 9012.4 | 762 |
| 2387 | -21.35 -0.24 % |
08-04-2024 13:15:00 Monday |
9030.25 9008.9 |
9034.15 | 8996 | 388 |
| 2388 | 21.05 0.23 % |
08-04-2024 12:15:00 Monday |
9016.4 9037.45 |
9040.45 | 8998 | 434 |
| 2389 | -66.05 -0.73 % |
08-04-2024 11:15:00 Monday |
9062.5 8996.45 |
9081.6 | 8995 | 921 |
| 2390 | 61.3 0.68 % |
08-04-2024 10:15:00 Monday |
9015 9076.3 |
9087 | 9006.3 | 2333 |
| 2391 | -10.25 -0.11 % |
08-04-2024 09:15:00 Monday |
9015.05 9004.8 |
9061.5 | 8952.25 | 2283 |
| 2392 | 6.65 0.07 % |
05-04-2024 15:15:00 Friday |
9008.5 9015.15 |
9015.15 | 9003 | 354 |
| 2393 | -1.7 -0.02 % |
05-04-2024 14:15:00 Friday |
9006.6 9004.9 |
9019.05 | 9001.7 | 867 |
| 2394 | -7.1 -0.08 % |
05-04-2024 13:15:00 Friday |
9012.1 9005 |
9020.9 | 9000.05 | 555 |
| 2395 | 9.7 0.11 % |
05-04-2024 12:15:00 Friday |
9009 9018.7 |
9031.45 | 9009 | 384 |
| 2396 | -27 -0.3 % |
05-04-2024 11:15:00 Friday |
9035 9008 |
9035 | 9005 | 794 |
| 2397 | -16.7 -0.18 % |
05-04-2024 10:15:00 Friday |
9052.95 9036.25 |
9056.2 | 9031.15 | 480 |
| 2398 | -89.3 -0.98 % |
05-04-2024 09:15:00 Friday |
9142.25 9052.95 |
9142.25 | 9021 | 3279 |
| 2399 | -3 -0.03 % |
04-04-2024 15:15:00 Thursday |
9137.65 9134.65 |
9173.5 | 9130.95 | 972 |
| 2400 | -18 -0.2 % |
04-04-2024 14:15:00 Thursday |
9153 9135 |
9179.15 | 9130 | 1913 |
| 2401 | 60.5 0.67 % |
04-04-2024 13:15:00 Thursday |
9085.3 9145.8 |
9154.35 | 9072.05 | 1028 |
| 2402 | 32.45 0.36 % |
04-04-2024 12:15:00 Thursday |
9052.55 9085 |
9130 | 9050.6 | 1721 |
| 2403 | 11.95 0.13 % |
04-04-2024 11:15:00 Thursday |
9044.95 9056.9 |
9082.1 | 9031.55 | 601 |
| 2404 | 43.05 0.48 % |
04-04-2024 10:15:00 Thursday |
8990 9033.05 |
9061.6 | 8990 | 2279 |
| 2405 | -113 -1.24 % |
04-04-2024 09:15:00 Thursday |
9103 8990 |
9146.8 | 8986.2 | 4816 |
| 2406 | 12.95 0.14 % |
03-04-2024 15:15:00 Wednesday |
9075.05 9088 |
9089.9 | 9075 | 886 |
| 2407 | -60.5 -0.66 % |
03-04-2024 14:15:00 Wednesday |
9136.55 9076.05 |
9143.3 | 9065.55 | 2547 |
| 2408 | 3.25 0.04 % |
03-04-2024 13:15:00 Wednesday |
9140.15 9143.4 |
9143.4 | 9123.5 | 498 |
| 2409 | -14.5 -0.16 % |
03-04-2024 12:15:00 Wednesday |
9154.95 9140.45 |
9154.95 | 9135 | 492 |
| 2410 | 21 0.23 % |
03-04-2024 11:15:00 Wednesday |
9130 9151 |
9158.9 | 9120 | 1725 |
| 2411 | -30 -0.33 % |
03-04-2024 10:15:00 Wednesday |
9168.15 9138.15 |
9168.15 | 9120.8 | 1521 |
| 2412 | -92.15 -0.99 % |
03-04-2024 09:15:00 Wednesday |
9264.95 9172.8 |
9264.95 | 9132.65 | 4267 |
| 2413 | -1.4 -0.02 % |
02-04-2024 15:15:00 Tuesday |
9281.65 9280.25 |
9286.45 | 9263.3 | 627 |
| 2414 | 53.15 0.58 % |
02-04-2024 14:15:00 Tuesday |
9222.95 9276.1 |
9309.15 | 9222.95 | 1872 |
| 2415 | -45.6 -0.49 % |
02-04-2024 13:15:00 Tuesday |
9271.65 9226.05 |
9292 | 9202.7 | 2655 |
| 2416 | -10.8 -0.12 % |
02-04-2024 12:15:00 Tuesday |
9283 9272.2 |
9299.2 | 9251.35 | 2347 |
| 2417 | -23.05 -0.25 % |
02-04-2024 11:15:00 Tuesday |
9307.05 9284 |
9333 | 9280 | 4754 |
| 2418 | 119.7 1.3 % |
02-04-2024 10:15:00 Tuesday |
9186.8 9306.5 |
9356 | 9172.15 | 8505 |
| 2419 | 37.7 0.41 % |
02-04-2024 09:15:00 Tuesday |
9144.45 9182.15 |
9245 | 9144 | 8614 |
| 2420 | 49.4 0.55 % |
01-04-2024 15:15:00 Monday |
9034 9083.4 |
9083.4 | 9030 | 524 |
| 2421 | -15.05 -0.17 % |
01-04-2024 14:15:00 Monday |
9050 9034.95 |
9067 | 9012.7 | 1796 |
| 2422 | -34.4 -0.38 % |
01-04-2024 13:15:00 Monday |
9092 9057.6 |
9109.9 | 9045 | 804 |
| 2423 | -53.65 -0.59 % |
01-04-2024 12:15:00 Monday |
9145.65 9092 |
9152 | 9080.25 | 404 |
| 2424 | 20.7 0.23 % |
01-04-2024 11:15:00 Monday |
9130.75 9151.45 |
9165 | 9116.3 | 649 |
| 2425 | 1.55 0.02 % |
01-04-2024 10:15:00 Monday |
9128.45 9130 |
9136.2 | 9099.05 | 5392 |
| 2426 | -49.25 -0.54 % |
01-04-2024 09:15:00 Monday |
9173.7 9124.45 |
9215.1 | 9109 | 3334 |
| 2427 | -20.4 -0.22 % |
28-03-2024 15:15:00 Thursday |
9131 9110.6 |
9142.35 | 9092.25 | 1829 |
| 2428 | -79.7 -0.87 % |
28-03-2024 14:15:00 Thursday |
9205 9125.3 |
9240 | 9124.75 | 4154 |
| 2429 | 67.55 0.74 % |
28-03-2024 13:15:00 Thursday |
9134.9 9202.45 |
9220 | 9133 | 3780 |
| 2430 | 84.45 0.93 % |
28-03-2024 12:15:00 Thursday |
9050.45 9134.9 |
9135 | 9035.45 | 2250 |
| 2431 | 14.85 0.16 % |
28-03-2024 11:15:00 Thursday |
9030.05 9044.9 |
9076.65 | 9022.85 | 1542 |
| 2432 | -11.55 -0.13 % |
28-03-2024 10:15:00 Thursday |
9041.9 9030.35 |
9060.6 | 9009.45 | 1732 |
| 2433 | -163.75 -1.78 % |
28-03-2024 09:15:00 Thursday |
9204.65 9040.9 |
9204.65 | 8985.2 | 7292 |
| 2434 | 26.75 0.29 % |
27-03-2024 15:15:00 Wednesday |
9151.75 9178.5 |
9226 | 9121.5 | 874 |
| 2435 | -116.7 -1.26 % |
27-03-2024 14:15:00 Wednesday |
9273.05 9156.35 |
9284.65 | 9140 | 2953 |
| 2436 | 53.25 0.58 % |
27-03-2024 13:15:00 Wednesday |
9219.8 9273.05 |
9284.6 | 9213.05 | 2405 |
| 2437 | 38.05 0.41 % |
27-03-2024 12:15:00 Wednesday |
9185.95 9224 |
9230 | 9185.95 | 1989 |
| 2438 | 31.5 0.34 % |
27-03-2024 11:15:00 Wednesday |
9169.45 9200.95 |
9233.25 | 9162.1 | 2838 |
| 2439 | 37.1 0.41 % |
27-03-2024 10:15:00 Wednesday |
9124.3 9161.4 |
9179.25 | 9091.05 | 5075 |
| 2440 | 160.5 1.79 % |
27-03-2024 09:15:00 Wednesday |
8963 9123.5 |
9144.25 | 8925 | 7446 |
| 2441 | -12.85 -0.14 % |
26-03-2024 15:15:00 Tuesday |
8956.85 8944 |
8965.1 | 8944 | 610 |
| 2442 | -3.6 -0.04 % |
26-03-2024 14:15:00 Tuesday |
8963.6 8960 |
8985.8 | 8947.1 | 692 |
| 2443 | -28.6 -0.32 % |
26-03-2024 13:15:00 Tuesday |
8998.1 8969.5 |
9000 | 8969.5 | 473 |
| 2444 | 29.55 0.33 % |
26-03-2024 12:15:00 Tuesday |
8961.35 8990.9 |
9015.4 | 8953.3 | 745 |
| 2445 | 26 0.29 % |
26-03-2024 11:15:00 Tuesday |
8938 8964 |
8990.75 | 8935 | 2209 |
| 2446 | 13 0.15 % |
26-03-2024 10:15:00 Tuesday |
8925 8938 |
8948.95 | 8915.9 | 8051 |
| 2447 | -14.15 -0.16 % |
26-03-2024 09:15:00 Tuesday |
8936.15 8922 |
8997.45 | 8847.95 | 8939 |
| 2448 | 32 0.36 % |
22-03-2024 15:15:00 Friday |
8928 8960 |
8980 | 8917.35 | 2411 |
| 2449 | -47.85 -0.53 % |
22-03-2024 14:15:00 Friday |
8973.85 8926 |
8998.95 | 8922.3 | 2749 |
| 2450 | -5.85 -0.07 % |
22-03-2024 13:15:00 Friday |
8978.5 8972.65 |
9050.5 | 8968.95 | 4612 |
| 2451 | 25.55 0.29 % |
22-03-2024 12:15:00 Friday |
8953 8978.55 |
8992.1 | 8934.8 | 2493 |
| 2452 | -31.95 -0.36 % |
22-03-2024 11:15:00 Friday |
8984.95 8953 |
9008.95 | 8951 | 6261 |
| 2453 | 132.75 1.5 % |
22-03-2024 10:15:00 Friday |
8845.15 8977.9 |
8985 | 8835.4 | 11949 |
| 2454 | 155.15 1.79 % |
22-03-2024 09:15:00 Friday |
8690 8845.15 |
8860 | 8679.95 | 5391 |
| 2455 | -4.15 -0.05 % |
21-03-2024 15:15:00 Thursday |
8753.7 8749.55 |
8760 | 8739.35 | 479 |
| 2456 | 51.95 0.6 % |
21-03-2024 14:15:00 Thursday |
8696.75 8748.7 |
8766 | 8696 | 1880 |
| 2457 | -0.65 -0.01 % |
21-03-2024 13:15:00 Thursday |
8697 8696.35 |
8729.95 | 8694.8 | 865 |
| 2458 | 4.8 0.06 % |
21-03-2024 12:15:00 Thursday |
8691.65 8696.45 |
8703.1 | 8682.7 | 515 |
| 2459 | -7.15 -0.08 % |
21-03-2024 11:15:00 Thursday |
8698.9 8691.75 |
8702.8 | 8675 | 1192 |
| 2460 | -2.45 -0.03 % |
21-03-2024 10:15:00 Thursday |
8697.9 8695.45 |
8734.95 | 8689 | 2396 |
| 2461 | 71.55 0.83 % |
21-03-2024 09:15:00 Thursday |
8618.35 8689.9 |
8720.2 | 8586 | 5225 |
| 2462 | -28.5 -0.33 % |
20-03-2024 15:15:00 Wednesday |
8636.1 8607.6 |
8644.1 | 8593.55 | 1172 |
| 2463 | -31.35 -0.36 % |
20-03-2024 14:15:00 Wednesday |
8670.05 8638.7 |
8705.95 | 8635.5 | 8162 |
| 2464 | 3.9 0.04 % |
20-03-2024 13:15:00 Wednesday |
8669.8 8673.7 |
8682.55 | 8655.1 | 1428 |
| 2465 | -26.3 -0.3 % |
20-03-2024 12:15:00 Wednesday |
8700 8673.7 |
8704.85 | 8637 | 1303 |
| 2466 | -33.55 -0.38 % |
20-03-2024 11:15:00 Wednesday |
8723.3 8689.75 |
8749.25 | 8680.6 | 1488 |
| 2467 | 15.05 0.17 % |
20-03-2024 10:15:00 Wednesday |
8714.95 8730 |
8737.5 | 8654.25 | 3025 |
| 2468 | 60.05 0.69 % |
20-03-2024 09:15:00 Wednesday |
8649.95 8710 |
8781.85 | 8639.05 | 8349 |
| 2469 | -7.8 -0.09 % |
19-03-2024 15:15:00 Tuesday |
8640.95 8633.15 |
8646.95 | 8612.9 | 784 |
| 2470 | 22.65 0.26 % |
19-03-2024 14:15:00 Tuesday |
8622.45 8645.1 |
8684.2 | 8612 | 6433 |
| 2471 | 13.2 0.15 % |
19-03-2024 13:15:00 Tuesday |
8608.7 8621.9 |
8628 | 8600 | 11482 |
| 2472 | 14.2 0.17 % |
19-03-2024 12:15:00 Tuesday |
8594.3 8608.5 |
8620 | 8592.65 | 1883 |
| 2473 | 22.7 0.26 % |
19-03-2024 11:15:00 Tuesday |
8570.8 8593.5 |
8614.15 | 8553.7 | 6758 |
| 2474 | -74.55 -0.86 % |
19-03-2024 10:15:00 Tuesday |
8641.9 8567.35 |
8650 | 8512.05 | 2873 |
| 2475 | 106.2 1.25 % |
19-03-2024 09:15:00 Tuesday |
8529.15 8635.35 |
8654.25 | 8450 | 4088 |
| 2476 | 3.3 0.04 % |
18-03-2024 15:15:00 Monday |
8528.1 8531.4 |
8533 | 8511.4 | 1299 |
| 2477 | 25.45 0.3 % |
18-03-2024 14:15:00 Monday |
8504.3 8529.75 |
8543.1 | 8504.3 | 1865 |
| 2478 | -4.9 -0.06 % |
18-03-2024 13:15:00 Monday |
8512.6 8507.7 |
8520.8 | 8492.45 | 324 |
| 2479 | 7.55 0.09 % |
18-03-2024 12:15:00 Monday |
8510.25 8517.8 |
8537.35 | 8497.6 | 623 |
| 2480 | 91.95 1.09 % |
18-03-2024 11:15:00 Monday |
8420 8511.95 |
8535 | 8420 | 1955 |
| 2481 | 39.75 0.47 % |
18-03-2024 10:15:00 Monday |
8380.5 8420.25 |
8428.8 | 8380.5 | 515 |
| 2482 | 30.05 0.36 % |
18-03-2024 09:15:00 Monday |
8349.95 8380 |
8458.35 | 8298.2 | 1966 |
| 2483 | -14.45 -0.17 % |
15-03-2024 15:15:00 Friday |
8346.9 8332.45 |
8375.85 | 8331.95 | 3200 |
| 2484 | 101.35 1.23 % |
15-03-2024 14:15:00 Friday |
8258.2 8359.55 |
8377.7 | 8247.9 | 5454 |
| 2485 | 92.5 1.13 % |
15-03-2024 13:15:00 Friday |
8165.15 8257.65 |
8264 | 8154.05 | 759 |
| 2486 | 21.7 0.27 % |
15-03-2024 12:15:00 Friday |
8143.45 8165.15 |
8185.65 | 8120 | 589 |
| 2487 | 24.7 0.3 % |
15-03-2024 11:15:00 Friday |
8115.3 8140 |
8164.55 | 8110 | 1038 |
| 2488 | -210.35 -2.53 % |
15-03-2024 10:15:00 Friday |
8330.35 8120 |
8334.95 | 8114.7 | 1268 |
| 2489 | 26.2 0.32 % |
15-03-2024 09:15:00 Friday |
8310.55 8336.75 |
8435.5 | 8298.05 | 1857 |
| 2490 | 6.85 0.08 % |
14-03-2024 15:15:00 Thursday |
8389 8395.85 |
8396.95 | 8380.45 | 378 |
| 2491 | 37.8 0.45 % |
14-03-2024 14:15:00 Thursday |
8342.2 8380 |
8395 | 8306.6 | 1071 |
| 2492 | -14.6 -0.17 % |
14-03-2024 13:15:00 Thursday |
8362.75 8348.15 |
8381 | 8329.95 | 696 |
| 2493 | -37.65 -0.45 % |
14-03-2024 12:15:00 Thursday |
8393.6 8355.95 |
8402.3 | 8347.7 | 468 |
| 2494 | 7.8 0.09 % |
14-03-2024 11:15:00 Thursday |
8381.2 8389 |
8399 | 8340.5 | 434 |
| 2495 | 48.8 0.59 % |
14-03-2024 10:15:00 Thursday |
8332.15 8380.95 |
8400 | 8306.3 | 1300 |
| 2496 | 109.95 1.34 % |
14-03-2024 09:15:00 Thursday |
8230.05 8340 |
8359.95 | 8206.55 | 2246 |
| 2497 | -36.7 -0.44 % |
13-03-2024 15:15:00 Wednesday |
8378.25 8341.55 |
8387.05 | 8341.55 | 865 |
| 2498 | 26.05 0.31 % |
13-03-2024 14:15:00 Wednesday |
8356 8382.05 |
8420 | 8299.15 | 2068 |
| 2499 | -46.9 -0.56 % |
13-03-2024 13:15:00 Wednesday |
8406.4 8359.5 |
8433.55 | 8359.5 | 403 |
| 2500 | 44 0.53 % |
13-03-2024 12:15:00 Wednesday |
8374 8418 |
8431.35 | 8343 | 432 |
| 2501 | -59.2 -0.7 % |
13-03-2024 11:15:00 Wednesday |
8446.85 8387.65 |
8447.9 | 8378.1 | 756 |
| 2502 | -67.05 -0.79 % |
13-03-2024 10:15:00 Wednesday |
8503.9 8436.85 |
8504.9 | 8421.95 | 1230 |
| 2503 | -9.3 -0.11 % |
13-03-2024 09:15:00 Wednesday |
8515.45 8506.15 |
8616 | 8446.25 | 3654 |
| 2504 | -6.3 -0.07 % |
12-03-2024 15:15:00 Tuesday |
8524 8517.7 |
8535.25 | 8511.05 | 2189 |
| 2505 | -5.55 -0.07 % |
12-03-2024 14:15:00 Tuesday |
8529.4 8523.85 |
8530 | 8473.5 | 1890 |
| 2506 | -0.8 -0.01 % |
12-03-2024 13:15:00 Tuesday |
8525 8524.2 |
8537.3 | 8510 | 691 |
| 2507 | -22.75 -0.27 % |
12-03-2024 12:15:00 Tuesday |
8546.45 8523.7 |
8556.7 | 8500 | 1645 |
| 2508 | -3.3 -0.04 % |
12-03-2024 11:15:00 Tuesday |
8548.3 8545 |
8569.15 | 8500.4 | 1546 |
| 2509 | -69.05 -0.8 % |
12-03-2024 10:15:00 Tuesday |
8622.5 8553.45 |
8627.7 | 8510 | 2516 |
| 2510 | -24.7 -0.29 % |
12-03-2024 09:15:00 Tuesday |
8649.6 8624.9 |
8699 | 8602.2 | 4530 |
| 2511 | -10.6 -0.12 % |
11-03-2024 15:15:00 Monday |
8650.6 8640 |
8660 | 8640 | 640 |
| 2512 | -37.15 -0.43 % |
11-03-2024 14:15:00 Monday |
8691.15 8654 |
8720 | 8638.6 | 1386 |
| 2513 | -14.05 -0.16 % |
11-03-2024 13:15:00 Monday |
8706 8691.95 |
8722.35 | 8689.3 | 408 |
| 2514 | -10 -0.11 % |
11-03-2024 12:15:00 Monday |
8717 8707 |
8737 | 8703.65 | 337 |
| 2515 | 5.6 0.06 % |
11-03-2024 11:15:00 Monday |
8711.45 8717.05 |
8735 | 8690 | 572 |
| 2516 | 7 0.08 % |
11-03-2024 10:15:00 Monday |
8708 8715 |
8740 | 8670 | 2784 |
| 2517 | -265.9 -2.96 % |
11-03-2024 09:15:00 Monday |
8980.5 8714.6 |
9019.95 | 8691.25 | 4487 |