VR Indian Wanderers Learn with Vikas Suhag Govt Jobs Free Chart Maker Stock Trekker Youtube Instagram RSS Feed

HDFCLIFE

From 12-03-2024 09:15:00 to 26-09-2025 15:15:00

EMA Crossovers

Date Time Open
Close 		High
Low 		Return (%)
25-09-2025 15:15:00 765.45
766.6 		767.8
764.6 		-4.05
(-0.53%)
Pass
Back Test
18-09-2025 10:15:00 775.75
783.7 		787.3
774.8 		12.9
(1.65%)
Pass
Back Test
17-09-2025 13:15:00 766.05
766.3 		767.05
764.85 		-7.6
(-0.99%)
Pass
Back Test
15-09-2025 13:15:00 778.3
777.5 		778.55
776.5 		19.1
(2.46%)
Pass
Back Test
05-09-2025 15:15:00 760.7
760.35 		760.95
760 		-11.85
(-1.56%)
Pass
Back Test

BackTest Results

Timestamp Open / Close High / Low
2.35
0.31 %
 17-09-2025 14:15:00 765.6
767.95 		768.8
761.25
-2
-0.26 %
 17-09-2025 15:15:00 768
766 		769.85
766
9.6
1.25 %
 18-09-2025 09:15:00 766
775.6 		777
766
7.95
1.02 %
 18-09-2025 10:15:00 775.75
783.7 		787.3
774.8
4.5
0.57 %
 18-09-2025 11:15:00 783.7
788.2 		789.5
782.4
-3.05
-0.39 %
 18-09-2025 12:15:00 788.15
785.1 		789.5
783.95
0.3
0.04 %
 18-09-2025 13:15:00 785.6
785.9 		787.4
783.75
-0.9
-0.11 %
 18-09-2025 14:15:00 785.9
785 		787.95
782.1
0.5
0.06 %
 18-09-2025 15:15:00 784.5
785 		787.05
783
5.1
0.65 %
 19-09-2025 09:15:00 785
790.1 		793.5
785
-0.95
-0.12 %
 19-09-2025 10:15:00 790.1
789.15 		790.1
786.35
-1.5
-0.19 %
 19-09-2025 11:15:00 789
787.5 		789.55
786.8
-4.4
-0.56 %
 19-09-2025 12:15:00 787.3
782.9 		787.3
781.95
1
0.13 %
 19-09-2025 13:15:00 782.5
783.5 		784.25
782.5
-3.2
-0.41 %
 19-09-2025 14:15:00 783.5
780.3 		784.75
780.3
5.8
0.74 %
 19-09-2025 15:15:00 780.4
786.2 		786.2
780.4
3.95
0.5 %
 22-09-2025 09:15:00 786.55
790.5 		796.6
786.2
-4.9
-0.62 %
 22-09-2025 10:15:00 791.35
786.45 		791.8
786.45
-0.95
-0.12 %
 22-09-2025 11:15:00 786.4
785.45 		786.9
783.45
2.65
0.34 %
 22-09-2025 12:15:00 785.35
788 		788.75
784.3
-0.5
-0.06 %
 22-09-2025 13:15:00 788.5
788 		788.9
784.9
0.8
0.1 %
 22-09-2025 14:15:00 788
788.8 		789.3
785.2
-2.15
-0.27 %
 22-09-2025 15:15:00 788.8
786.65 		788.8
786
-15.45
-1.94 %
 23-09-2025 09:15:00 795.95
780.5 		795.95
779.3
-3.15
-0.4 %
 23-09-2025 10:15:00 780.35
777.2 		780.75
777.2
-2.5
-0.32 %
 23-09-2025 11:15:00 777
774.5 		778.2
774.5
0.75
0.1 %
 23-09-2025 12:15:00 775.2
775.95 		777.2
774.6
1.25
0.16 %
 23-09-2025 13:15:00 775.3
776.55 		777.1
774.6
0.6
0.08 %
 23-09-2025 14:15:00 774.6
775.2 		777.4
774.15
-1.55
-0.2 %
 23-09-2025 15:15:00 775.65
774.1 		776.15
774.1
-2.35
-0.3 %
 24-09-2025 09:15:00 771.7
769.35 		773.25
768.7
1.15
0.15 %
 24-09-2025 10:15:00 769
770.15 		771
768.45
1.7
0.22 %
 24-09-2025 11:15:00 771
772.7 		774.45
771
0.3
0.04 %
 24-09-2025 12:15:00 772.5
772.8 		773.95
771.25
1.3
0.17 %
 24-09-2025 13:15:00 772.65
773.95 		775.6
772
-3.2
-0.41 %
 24-09-2025 14:15:00 773.5
770.3 		773.8
769.5
-1.15
-0.15 %
 24-09-2025 15:15:00 770.4
769.25 		771.25
769.25
-2.1
-0.27 %
 25-09-2025 09:15:00 766.8
764.7 		770.85
763.85
0.5
0.07 %
 25-09-2025 10:15:00 764.7
765.2 		767.5
764.2
-3.7
-0.48 %
 25-09-2025 11:15:00 766.05
762.35 		766.8
762.1
-1.5
-0.2 %
 25-09-2025 12:15:00 762
760.5 		763.15
760
4.8
0.63 %
 25-09-2025 13:15:00 760
764.8 		764.95
758.7
1.55
0.2 %
 25-09-2025 14:15:00 763.3
764.85 		766
763.05
1.15
0.15 %
 25-09-2025 15:15:00 765.45
766.6 		767.8
764.6
3.65
0.48 %
 26-09-2025 09:15:00 766.6
770.25 		775.35
764.75
0
0 %
 26-09-2025 10:15:00 769.85
769.85 		773
769.4
-1.15
-0.15 %
 26-09-2025 11:15:00 769.8
768.65 		771.75
767.95
-0.7
-0.09 %
 26-09-2025 12:15:00 768.65
767.95 		769.3
767
-0.85
-0.11 %
 26-09-2025 13:15:00 768.15
767.3 		768.4
765.6
-2.9
-0.38 %
 26-09-2025 14:15:00 767.4
764.5 		768.2
764
-0.25
-0.03 %
 26-09-2025 15:15:00 764.05
763.8 		764.4
762.55

Hourly Stock Movement

Change
(%)		 Time Open / Close High Low Volume
-44.8 Min 524
524		 530 511.1 -1693
53.2 Max 819.2
819.1		 820.5 814.35 957621
0.09 Avergae 681.46
681.55		 683.86 679.14 12799.78
1
-0.25
-0.03 %
 26-09-2025 15:15:00
Friday 		764.05
763.8		 764.4 762.55 904
2
-2.9
-0.38 %
 26-09-2025 14:15:00
Friday 		767.4
764.5		 768.2 764 3133
3
-0.85
-0.11 %
 26-09-2025 13:15:00
Friday 		768.15
767.3		 768.4 765.6 806
4
-0.7
-0.09 %
 26-09-2025 12:15:00
Friday 		768.65
767.95		 769.3 767 2487
5
-1.15
-0.15 %
 26-09-2025 11:15:00
Friday 		769.8
768.65		 771.75 767.95 3074
6
0
0 %
 26-09-2025 10:15:00
Friday 		769.85
769.85		 773 769.4 2535
7
3.65
0.48 %
 26-09-2025 09:15:00
Friday 		766.6
770.25		 775.35 764.75 9879
8
1.15
0.15 %
 25-09-2025 15:15:00
Thursday 		765.45
766.6		 767.8 764.6 786
9
1.55
0.2 %
 25-09-2025 14:15:00
Thursday 		763.3
764.85		 766 763.05 3445
10
4.8
0.63 %
 25-09-2025 13:15:00
Thursday 		760
764.8		 764.95 758.7 800
11
-1.5
-0.2 %
 25-09-2025 12:15:00
Thursday 		762
760.5		 763.15 760 2101
12
-3.7
-0.48 %
 25-09-2025 11:15:00
Thursday 		766.05
762.35		 766.8 762.1 1672
13
0.5
0.07 %
 25-09-2025 10:15:00
Thursday 		764.7
765.2		 767.5 764.2 1883
14
-2.1
-0.27 %
 25-09-2025 09:15:00
Thursday 		766.8
764.7		 770.85 763.85 9610
15
-1.15
-0.15 %
 24-09-2025 15:15:00
Wednesday 		770.4
769.25		 771.25 769.25 870
16
-3.2
-0.41 %
 24-09-2025 14:15:00
Wednesday 		773.5
770.3		 773.8 769.5 754
17
1.3
0.17 %
 24-09-2025 13:15:00
Wednesday 		772.65
773.95		 775.6 772 1484
18
0.3
0.04 %
 24-09-2025 12:15:00
Wednesday 		772.5
772.8		 773.95 771.25 573
19
1.7
0.22 %
 24-09-2025 11:15:00
Wednesday 		771
772.7		 774.45 771 1338
20
1.15
0.15 %
 24-09-2025 10:15:00
Wednesday 		769
770.15		 771 768.45 1079
21
-2.35
-0.3 %
 24-09-2025 09:15:00
Wednesday 		771.7
769.35		 773.25 768.7 1311
22
-1.55
-0.2 %
 23-09-2025 15:15:00
Tuesday 		775.65
774.1		 776.15 774.1 805
23
0.6
0.08 %
 23-09-2025 14:15:00
Tuesday 		774.6
775.2		 777.4 774.15 2069
24
1.25
0.16 %
 23-09-2025 13:15:00
Tuesday 		775.3
776.55		 777.1 774.6 1165
25
0.75
0.1 %
 23-09-2025 12:15:00
Tuesday 		775.2
775.95		 777.2 774.6 2334
26
-2.5
-0.32 %
 23-09-2025 11:15:00
Tuesday 		777
774.5		 778.2 774.5 1579
27
-3.15
-0.4 %
 23-09-2025 10:15:00
Tuesday 		780.35
777.2		 780.75 777.2 3441
28
-15.45
-1.94 %
 23-09-2025 09:15:00
Tuesday 		795.95
780.5		 795.95 779.3 4438
29
-2.15
-0.27 %
 22-09-2025 15:15:00
Monday 		788.8
786.65		 788.8 786 2536
30
0.8
0.1 %
 22-09-2025 14:15:00
Monday 		788
788.8		 789.3 785.2 6543
31
-0.5
-0.06 %
 22-09-2025 13:15:00
Monday 		788.5
788		 788.9 784.9 1783
32
2.65
0.34 %
 22-09-2025 12:15:00
Monday 		785.35
788		 788.75 784.3 4294
33
-0.95
-0.12 %
 22-09-2025 11:15:00
Monday 		786.4
785.45		 786.9 783.45 6767
34
-4.9
-0.62 %
 22-09-2025 10:15:00
Monday 		791.35
786.45		 791.8 786.45 6687
35
3.95
0.5 %
 22-09-2025 09:15:00
Monday 		786.55
790.5		 796.6 786.2 22454
36
5.8
0.74 %
 19-09-2025 15:15:00
Friday 		780.4
786.2		 786.2 780.4 5949
37
-3.2
-0.41 %
 19-09-2025 14:15:00
Friday 		783.5
780.3		 784.75 780.3 11442
38
1
0.13 %
 19-09-2025 13:15:00
Friday 		782.5
783.5		 784.25 782.5 2245
39
-4.4
-0.56 %
 19-09-2025 12:15:00
Friday 		787.3
782.9		 787.3 781.95 4247
40
-1.5
-0.19 %
 19-09-2025 11:15:00
Friday 		789
787.5		 789.55 786.8 4299
41
-0.95
-0.12 %
 19-09-2025 10:15:00
Friday 		790.1
789.15		 790.1 786.35 8807
42
5.1
0.65 %
 19-09-2025 09:15:00
Friday 		785
790.1		 793.5 785 19958
43
0.5
0.06 %
 18-09-2025 15:15:00
Thursday 		784.5
785		 787.05 783 5465
44
-0.9
-0.11 %
 18-09-2025 14:15:00
Thursday 		785.9
785		 787.95 782.1 16896
45
0.3
0.04 %
 18-09-2025 13:15:00
Thursday 		785.6
785.9		 787.4 783.75 12297
46
-3.05
-0.39 %
 18-09-2025 12:15:00
Thursday 		788.15
785.1		 789.5 783.95 44588
47
4.5
0.57 %
 18-09-2025 11:15:00
Thursday 		783.7
788.2		 789.5 782.4 38472
48
7.95
1.02 %
 18-09-2025 10:15:00
Thursday 		775.75
783.7		 787.3 774.8 25913
49
9.6
1.25 %
 18-09-2025 09:15:00
Thursday 		766
775.6		 777 766 11653
50
-2
-0.26 %
 17-09-2025 15:15:00
Wednesday 		768
766		 769.85 766 4296
51
2.35
0.31 %
 17-09-2025 14:15:00
Wednesday 		765.6
767.95		 768.8 761.25 250379
52
0.25
0.03 %
 17-09-2025 13:15:00
Wednesday 		766.05
766.3		 767.05 764.85 5882
53
-1.5
-0.2 %
 17-09-2025 12:15:00
Wednesday 		768.3
766.8		 768.6 766.55 1492
54
-2.8
-0.36 %
 17-09-2025 11:15:00
Wednesday 		771.1
768.3		 771.35 767.8 2705
55
-2.1
-0.27 %
 17-09-2025 10:15:00
Wednesday 		772.95
770.85		 773.55 769.95 1991
56
-7
-0.9 %
 17-09-2025 09:15:00
Wednesday 		779.95
772.95		 779.95 772 4117
57
-0.85
-0.11 %
 16-09-2025 15:15:00
Tuesday 		774.95
774.1		 775 772.5 2505
58
0.2
0.03 %
 16-09-2025 14:15:00
Tuesday 		774.15
774.35		 775.05 772.75 1177
59
1.4
0.18 %
 16-09-2025 13:15:00
Tuesday 		772.3
773.7		 774.5 770.9 1708
60
-2.65
-0.34 %
 16-09-2025 12:15:00
Tuesday 		775
772.35		 775.55 770.8 4511
61
-0.55
-0.07 %
 16-09-2025 11:15:00
Tuesday 		775.2
774.65		 776.05 774.65 1551
62
-1.95
-0.25 %
 16-09-2025 10:15:00
Tuesday 		777.75
775.8		 779.65 774.95 6979
63
5.2
0.67 %
 16-09-2025 09:15:00
Tuesday 		772.55
777.75		 780.85 772.55 3899
64
-2.3
-0.3 %
 15-09-2025 15:15:00
Monday 		777.9
775.6		 778.4 775.6 6403
65
0.35
0.05 %
 15-09-2025 14:15:00
Monday 		777.55
777.9		 779 777.15 3120
66
-0.8
-0.1 %
 15-09-2025 13:15:00
Monday 		778.3
777.5		 778.55 776.5 2330
67
0
0 %
 15-09-2025 12:15:00
Monday 		778
778		 779.75 777.35 3666
68
1.9
0.24 %
 15-09-2025 11:15:00
Monday 		776.05
777.95		 778.5 775.7 4667
69
2.9
0.38 %
 15-09-2025 10:15:00
Monday 		773.2
776.1		 776.7 773.2 214466
70
-0.5
-0.06 %
 15-09-2025 09:15:00
Monday 		774.2
773.7		 778 771.4 8638
71
1
0.13 %
 12-09-2025 15:15:00
Friday 		778.65
779.65		 779.65 778.6 255
72
-0.1
-0.01 %
 12-09-2025 14:15:00
Friday 		779.25
779.15		 779.25 779.15 212
73
0.45
0.06 %
 12-09-2025 13:15:00
Friday 		779.7
780.15		 780.15 779.7 8
74
0.8
0.1 %
 12-09-2025 12:15:00
Friday 		778.9
779.7		 780.5 778 4560
75
0.6
0.08 %
 12-09-2025 11:15:00
Friday 		774.85
775.45		 775.6 774.85 7
76
0
0 %
 12-09-2025 10:15:00
Friday 		771.7
771.7		 771.7 771.7 1
77
-3.8
-0.49 %
 12-09-2025 09:15:00
Friday 		774.1
770.3		 777 770.25 5193
78
-0.05
-0.01 %
 11-09-2025 15:15:00
Thursday 		774.35
774.3		 774.45 773.7 323
79
0.25
0.03 %
 11-09-2025 14:15:00
Thursday 		775.3
775.55		 776 775.2 211
80
1.8
0.23 %
 11-09-2025 13:15:00
Thursday 		774
775.8		 777 772.85 3278
81
0.75
0.1 %
 11-09-2025 12:15:00
Thursday 		772.95
773.7		 773.7 772.95 15
82
-1.1
-0.14 %
 11-09-2025 11:15:00
Thursday 		774.5
773.4		 775 771.55 3375
83
0
0 %
 11-09-2025 10:15:00
Thursday 		775
775		 775 775 50
84
-3.25
-0.42 %
 11-09-2025 09:15:00
Thursday 		778
774.75		 778.65 774.55 12326
85
0.6
0.08 %
 10-09-2025 15:15:00
Wednesday 		777.4
778		 778 777 1335
86
-0.65
-0.08 %
 10-09-2025 14:15:00
Wednesday 		775.8
775.15		 775.8 775.1 92
87
-0.5
-0.06 %
 10-09-2025 13:15:00
Wednesday 		773.4
772.9		 773.4 772.9 18
88
1
0.13 %
 10-09-2025 12:15:00
Wednesday 		771.65
772.65		 773 770.9 1661
89
0
0 %
 10-09-2025 11:15:00
Wednesday 		774.05
774.05		 774.05 774.05 5
90
0
0 %
 10-09-2025 10:15:00
Wednesday 		771.7
771.7		 771.7 771.7 64
91
8.55
1.12 %
 10-09-2025 09:15:00
Wednesday 		762.3
770.85		 772.85 760.95 15573
92
1.95
0.26 %
 09-09-2025 15:15:00
Tuesday 		760.15
762.1		 762.65 760.15 4343
93
0.55
0.07 %
 09-09-2025 14:15:00
Tuesday 		757.3
757.85		 758 757.3 672
94
-0.4
-0.05 %
 09-09-2025 13:15:00
Tuesday 		759
758.6		 759 758.35 1997
95
0.05
0.01 %
 09-09-2025 12:15:00
Tuesday 		757.75
757.8		 757.8 757.75 179
96
0.15
0.02 %
 09-09-2025 11:15:00
Tuesday 		755.2
755.35		 755.35 755.2 111
97
-0.55
-0.07 %
 09-09-2025 10:15:00
Tuesday 		753.95
753.4		 753.95 753.25 65
98
2.4
0.32 %
 09-09-2025 09:15:00
Tuesday 		751.45
753.85		 757.8 751.45 9000
99
1.3
0.17 %
 08-09-2025 15:15:00
Monday 		753.6
754.9		 755.2 753.6 4342
100
-0.15
-0.02 %
 08-09-2025 14:15:00
Monday 		754.45
754.3		 754.45 754.3 106
101
-0.2
-0.03 %
 08-09-2025 13:15:00
Monday 		754.95
754.75		 754.95 754.65 930
102
-0.65
-0.09 %
 08-09-2025 12:15:00
Monday 		756.1
755.45		 756.1 755.45 99
103
-0.2
-0.03 %
 08-09-2025 11:15:00
Monday 		754.7
754.5		 754.95 754.5 58
104
-0.8
-0.11 %
 08-09-2025 10:15:00
Monday 		756.7
755.9		 756.7 755.25 35
105
-2.85
-0.38 %
 08-09-2025 09:15:00
Monday 		759.75
756.9		 761.8 748.5 76611
106
-0.35
-0.05 %
 05-09-2025 15:15:00
Friday 		760.7
760.35		 760.95 760 1120
107
0
0 %
 05-09-2025 14:15:00
Friday 		762.1
762.1		 762.1 762.1 51
108
0.8
0.11 %
 05-09-2025 13:15:00
Friday 		761.7
762.5		 764.7 761.45 4862
109
0.3
0.04 %
 05-09-2025 12:15:00
Friday 		761.25
761.55		 761.55 761.25 9
110
0.35
0.05 %
 05-09-2025 11:15:00
Friday 		759.65
760		 760 759.65 70
111
-0.8
-0.11 %
 05-09-2025 10:15:00
Friday 		757.55
756.75		 758.35 756.75 381
112
-5.35
-0.7 %
 05-09-2025 09:15:00
Friday 		764.05
758.7		 770.5 753.6 22911
113
-0.2
-0.03 %
 04-09-2025 15:15:00
Thursday 		753.85
753.65		 754.2 752.8 3965
114
-1.25
-0.17 %
 04-09-2025 14:15:00
Thursday 		752.5
751.25		 752.95 751.25 880
115
0
0 %
 04-09-2025 13:15:00
Thursday 		762.5
762.5		 762.5 762.5 1
116
-0.45
-0.06 %
 04-09-2025 12:15:00
Thursday 		765
764.55		 765.05 764.5 300
117
0.75
0.1 %
 04-09-2025 11:15:00
Thursday 		779.25
780		 780.15 779 112
118
-1.7
-0.22 %
 04-09-2025 10:15:00
Thursday 		787.6
785.9		 787.6 785.8 896
119
-27.65
-3.39 %
 04-09-2025 09:15:00
Thursday 		814.95
787.3		 814.95 774.3 123547
120
0.4
0.05 %
 03-09-2025 15:15:00
Wednesday 		775.95
776.35		 776.4 775.95 71
121
-1.05
-0.14 %
 03-09-2025 14:15:00
Wednesday 		777.2
776.15		 777.65 775.6 5195
122
3
0.39 %
 03-09-2025 13:15:00
Wednesday 		774.4
777.4		 778.5 774.15 2262
123
0.7
0.09 %
 03-09-2025 12:15:00
Wednesday 		771.65
772.35		 772.35 771.65 18
124
-1.85
-0.24 %
 03-09-2025 11:15:00
Wednesday 		774.85
773		 774.85 773 7
125
-0.45
-0.06 %
 03-09-2025 10:15:00
Wednesday 		776
775.55		 776 775.55 2
126
-4.5
-0.58 %
 03-09-2025 09:15:00
Wednesday 		781.1
776.6		 784.7 773 4843
127
-0.05
-0.01 %
 02-09-2025 15:15:00
Tuesday 		784
783.95		 784 783.9 35
128
0.25
0.03 %
 02-09-2025 14:15:00
Tuesday 		778.75
779		 779 778.75 28
129
-1.05
-0.13 %
 02-09-2025 13:15:00
Tuesday 		783.8
782.75		 783.8 782.75 111
130
-0.1
-0.01 %
 02-09-2025 12:15:00
Tuesday 		786.85
786.75		 786.85 786.75 318
131
0
0 %
 02-09-2025 11:15:00
Tuesday 		786.7
786.7		 786.7 786.7 1
132
0.65
0.08 %
 02-09-2025 10:15:00
Tuesday 		793.8
794.45		 794.45 793.8 96
133
4.4
0.56 %
 02-09-2025 09:15:00
Tuesday 		790
794.4		 795.6 781.7 11880
134
0.5
0.06 %
 01-09-2025 15:15:00
Monday 		781.15
781.65		 782.2 781.15 102
135
0
0 %
 01-09-2025 14:15:00
Monday 		781.7
781.7		 781.7 781.7 5
136
0.1
0.01 %
 01-09-2025 13:15:00
Monday 		781.9
782		 783 778.65 2625
137
-0.25
-0.03 %
 01-09-2025 12:15:00
Monday 		784
783.75		 784.5 783.65 71
138
2.05
0.26 %
 01-09-2025 11:15:00
Monday 		778.45
780.5		 780.5 778.45 1357
139
1.4
0.18 %
 01-09-2025 10:15:00
Monday 		778.25
779.65		 780.5 778.25 363
140
1.45
0.19 %
 01-09-2025 09:15:00
Monday 		776.2
777.65		 781.35 772 2752
141
-0.65
-0.08 %
 29-08-2025 15:15:00
Friday 		772.05
771.4		 772.1 770.6 213
142
0
0 %
 29-08-2025 14:15:00
Friday 		774.6
774.6		 774.6 774.6 12
143
-0.45
-0.06 %
 29-08-2025 13:15:00
Friday 		775
774.55		 775.05 774.55 62
144
0
0 %
 29-08-2025 12:15:00
Friday 		776.15
776.15		 776.15 776.15 6
145
-0.1
-0.01 %
 29-08-2025 11:15:00
Friday 		773.1
773		 773.65 773 28
146
0.9
0.12 %
 29-08-2025 10:15:00
Friday 		769.5
770.4		 770.4 769.5 163
147
-1
-0.13 %
 29-08-2025 09:15:00
Friday 		770
769		 778.25 766.65 3759
148
0.2
0.03 %
 28-08-2025 15:15:00
Thursday 		775.7
775.9		 776.35 774.95 473
149
-0.75
-0.1 %
 28-08-2025 14:15:00
Thursday 		781.75
781		 781.75 780.95 277
150
0.75
0.1 %
 28-08-2025 13:15:00
Thursday 		779.05
779.8		 779.8 779.05 99
151
0.65
0.08 %
 28-08-2025 12:15:00
Thursday 		783.2
783.85		 783.85 783.2 74
152
2.8
0.36 %
 28-08-2025 11:15:00
Thursday 		786.05
788.85		 789 786.05 1819
153
1
0.13 %
 28-08-2025 10:15:00
Thursday 		778.5
779.5		 779.55 778.5 228
154
6.75
0.87 %
 28-08-2025 09:15:00
Thursday 		772.05
778.8		 780.7 771.3 9668
155
1.2
0.15 %
 26-08-2025 15:15:00
Tuesday 		776.2
777.4		 777.4 776.2 1315
156
-0.8
-0.1 %
 26-08-2025 14:15:00
Tuesday 		773.9
773.1		 773.9 773.1 557
157
0.3
0.04 %
 26-08-2025 13:15:00
Tuesday 		775
775.3		 775.3 774.3 36
158
-0.55
-0.07 %
 26-08-2025 12:15:00
Tuesday 		778.1
777.55		 778.25 777.45 140
159
1.1
0.14 %
 26-08-2025 11:15:00
Tuesday 		776.3
777.4		 777.4 776.3 282
160
0.3
0.04 %
 26-08-2025 10:15:00
Tuesday 		778.35
778.65		 778.65 778.3 56
161
-4.45
-0.57 %
 26-08-2025 09:15:00
Tuesday 		783.15
778.7		 789.45 777 9670
162
-0.25
-0.03 %
 25-08-2025 15:15:00
Monday 		786.6
786.35		 786.6 785.75 95
163
-0.5
-0.06 %
 25-08-2025 14:15:00
Monday 		789.1
788.6		 789.1 788.6 11
164
0.85
0.11 %
 25-08-2025 13:15:00
Monday 		788.8
789.65		 789.65 788.8 181
165
0
0 %
 25-08-2025 12:15:00
Monday 		787.1
787.1		 787.1 787.1 6
166
0
0 %
 25-08-2025 11:15:00
Monday 		788.55
788.55		 788.55 788.55 1
167
0
0 %
 25-08-2025 10:15:00
Monday 		785.7
785.7		 785.7 785.7 5
168
-2.65
-0.34 %
 25-08-2025 09:15:00
Monday 		788.45
785.8		 791.5 785.7 2330
169
0.45
0.06 %
 22-08-2025 15:15:00
Friday 		788.55
789		 789 787.95 1131
170
0.05
0.01 %
 22-08-2025 14:15:00
Friday 		790.95
791		 791.45 790.65 365
171
0.95
0.12 %
 22-08-2025 13:15:00
Friday 		790.25
791.2		 792.05 789.6 1040
172
-2.65
-0.34 %
 22-08-2025 12:15:00
Friday 		789.65
787		 790.45 787 369
173
0.05
0.01 %
 22-08-2025 11:15:00
Friday 		789.1
789.15		 789.15 789.1 8
174
-0.5
-0.06 %
 22-08-2025 10:15:00
Friday 		791.5
791		 791.5 791 22
175
-8
-1 %
 22-08-2025 09:15:00
Friday 		799.15
791.15		 799.15 789.65 1668
176
0.05
0.01 %
 21-08-2025 15:15:00
Thursday 		796.1
796.15		 796.75 796 705
177
0
0 %
 21-08-2025 14:15:00
Thursday 		796
796		 796 796 100
178
-0.7
-0.09 %
 21-08-2025 13:15:00
Thursday 		794.8
794.1		 794.8 794.1 121
179
0
0 %
 21-08-2025 12:15:00
Thursday 		793
793		 793 793 22
180
0
0 %
 21-08-2025 11:15:00
Thursday 		794.15
794.15		 794.15 794.15 30
181
0.1
0.01 %
 21-08-2025 10:15:00
Thursday 		801
801.1		 801.1 801 71
182
2.15
0.27 %
 21-08-2025 09:15:00
Thursday 		797.75
799.9		 806.8 793.15 16637
183
0
0 %
 20-08-2025 15:15:00
Wednesday 		795.8
795.8		 796.15 795.65 75
184
0
0 %
 20-08-2025 14:15:00
Wednesday 		796.35
796.35		 796.35 796.35 15
185
0.85
0.11 %
 20-08-2025 13:15:00
Wednesday 		796.7
797.55		 797.55 796.7 11
186
0
0 %
 20-08-2025 12:15:00
Wednesday 		798
798		 798 797.85 454
187
0
0 %
 20-08-2025 11:15:00
Wednesday 		797.55
797.55		 797.55 797.55 2
188
-0.35
-0.04 %
 20-08-2025 10:15:00
Wednesday 		797.25
796.9		 797.25 796.9 62
189
-0.9
-0.11 %
 20-08-2025 09:15:00
Wednesday 		798.3
797.4		 801.15 793 5666
190
0
0 %
 19-08-2025 15:15:00
Tuesday 		793
793		 793.8 793 180
191
-0.7
-0.09 %
 19-08-2025 14:15:00
Tuesday 		790.05
789.35		 790.05 789.35 7
192
0.8
0.1 %
 19-08-2025 13:15:00
Tuesday 		791
791.8		 791.8 791 54
193
-0.05
-0.01 %
 19-08-2025 12:15:00
Tuesday 		790.65
790.6		 790.65 790.6 60
194
0
0 %
 19-08-2025 11:15:00
Tuesday 		789.15
789.15		 789.15 789.15 6
195
0.4
0.05 %
 19-08-2025 10:15:00
Tuesday 		787.1
787.5		 787.5 786.4 249
196
-8.6
-1.08 %
 19-08-2025 09:15:00
Tuesday 		796.3
787.7		 796.3 785.95 4514
197
0.1
0.01 %
 18-08-2025 15:15:00
Monday 		791.2
791.3		 791.3 790.45 91
198
0
0 %
 18-08-2025 14:15:00
Monday 		792.9
792.9		 792.9 792.9 1
199
-0.5
-0.06 %
 18-08-2025 13:15:00
Monday 		795.95
795.45		 796.95 795.2 309
200
0.1
0.01 %
 18-08-2025 12:15:00
Monday 		803
803.1		 803.1 803 421
201
1.3
0.16 %
 18-08-2025 11:15:00
Monday 		803.5
804.8		 805.05 803.5 453
202
-0.45
-0.06 %
 18-08-2025 10:15:00
Monday 		813.45
813		 813.95 813 507
203
8.35
1.04 %
 18-08-2025 09:15:00
Monday 		805.05
813.4		 814.1 797.85 44738
204
0.35
0.04 %
 14-08-2025 15:15:00
Thursday 		788.1
788.45		 788.45 787.6 1492
205
0
0 %
 14-08-2025 14:15:00
Thursday 		788.25
788.25		 788.25 788.25 182
206
-0.55
-0.07 %
 14-08-2025 13:15:00
Thursday 		787.5
786.95		 787.5 786.95 135
207
-0.7
-0.09 %
 14-08-2025 12:15:00
Thursday 		787.9
787.2		 788 786.25 2946
208
0
0 %
 14-08-2025 11:15:00
Thursday 		788.05
788.05		 788.05 788.05 1
209
0.45
0.06 %
 14-08-2025 10:15:00
Thursday 		786
786.45		 786.45 785.3 413
210
9.45
1.22 %
 14-08-2025 09:15:00
Thursday 		776.5
785.95		 790.8 776.5 174905
211
-1.15
-0.15 %
 13-08-2025 15:15:00
Wednesday 		777.35
776.2		 777.4 776.2 629
212
-0.2
-0.03 %
 13-08-2025 14:15:00
Wednesday 		778.1
777.9		 778.75 777.25 2849
213
0.7
0.09 %
 13-08-2025 13:15:00
Wednesday 		781.2
781.9		 781.9 781 55
214
0.35
0.04 %
 13-08-2025 12:15:00
Wednesday 		780.55
780.9		 780.9 780.55 36
215
0.8
0.1 %
 13-08-2025 11:15:00
Wednesday 		779.9
780.7		 781.15 779.9 2084
216
0
0 %
 13-08-2025 10:15:00
Wednesday 		773.4
773.4		 773.4 773.4 23
217
7.1
0.93 %
 13-08-2025 09:15:00
Wednesday 		766
773.1		 774 765 4676
218
0.05
0.01 %
 12-08-2025 15:15:00
Tuesday 		765.3
765.35		 765.45 765.3 127
219
-1.25
-0.16 %
 12-08-2025 14:15:00
Tuesday 		768.15
766.9		 768.15 766.9 32
220
0.15
0.02 %
 12-08-2025 13:15:00
Tuesday 		768.1
768.25		 768.25 767.65 49
221
0
0 %
 12-08-2025 12:15:00
Tuesday 		765.8
765.8		 765.8 765.8 40
222
0
0 %
 12-08-2025 11:15:00
Tuesday 		760.75
760.75		 760.75 760.75 4
223
0
0 %
 12-08-2025 10:15:00
Tuesday 		766
766		 766.5 766 26
224
1.95
0.25 %
 12-08-2025 09:15:00
Tuesday 		765.05
767		 772.85 763.2 18087
225
0.15
0.02 %
 11-08-2025 15:15:00
Monday 		764.5
764.65		 765 764.15 121
226
0
0 %
 11-08-2025 14:15:00
Monday 		764.5
764.5		 764.5 764.5 1
227
0.45
0.06 %
 11-08-2025 13:15:00
Monday 		760.5
760.95		 760.95 760.5 11
228
0
0 %
 11-08-2025 12:15:00
Monday 		756.55
756.55		 756.55 756.05 17
229
-0.25
-0.03 %
 11-08-2025 11:15:00
Monday 		757.35
757.1		 757.35 757.1 61
230
-0.2
-0.03 %
 11-08-2025 10:15:00
Monday 		755.2
755		 755.2 755 21
231
-10.35
-1.35 %
 11-08-2025 09:15:00
Monday 		765.7
755.35		 765.7 755.35 6405
232
-0.7
-0.09 %
 08-08-2025 15:15:00
Friday 		760.55
759.85		 760.7 759.85 291
233
1
0.13 %
 08-08-2025 14:15:00
Friday 		759
760		 760 758.95 117
234
0.7
0.09 %
 08-08-2025 13:15:00
Friday 		760.5
761.2		 761.4 760.5 182
235
0.4
0.05 %
 08-08-2025 12:15:00
Friday 		757.95
758.35		 758.35 757.95 19
236
0.35
0.05 %
 08-08-2025 11:15:00
Friday 		758.7
759.05		 759.05 758.65 31
237
-0.05
-0.01 %
 08-08-2025 10:15:00
Friday 		756.9
756.85		 757.6 756.85 226
238
2.5
0.33 %
 08-08-2025 09:15:00
Friday 		753.8
756.3		 761.25 753.8 15321
239
-0.6
-0.08 %
 07-08-2025 15:15:00
Thursday 		755.7
755.1		 755.7 755.05 67
240
-0.65
-0.09 %
 07-08-2025 14:15:00
Thursday 		752.8
752.15		 752.8 752.15 2
241
2.65
0.35 %
 07-08-2025 13:15:00
Thursday 		749.6
752.25		 752.25 749.55 852
242
-0.55
-0.07 %
 07-08-2025 12:15:00
Thursday 		754.3
753.75		 754.75 753.75 42
243
-0.65
-0.09 %
 07-08-2025 11:15:00
Thursday 		753.35
752.7		 753.35 752.7 2
244
0.7
0.09 %
 07-08-2025 10:15:00
Thursday 		755
755.7		 755.7 754.95 48
245
11.6
1.56 %
 07-08-2025 09:15:00
Thursday 		743.05
754.65		 756.95 743.05 8915
246
-0.05
-0.01 %
 06-08-2025 15:15:00
Wednesday 		752.45
752.4		 752.45 751.9 582
247
-1
-0.13 %
 06-08-2025 14:15:00
Wednesday 		750.9
749.9		 751.4 749.9 183
248
0.05
0.01 %
 06-08-2025 13:15:00
Wednesday 		751.2
751.25		 751.25 750.8 127
249
-0.05
-0.01 %
 06-08-2025 12:15:00
Wednesday 		742.1
742.05		 742.1 742.05 48
250
-0.05
-0.01 %
 06-08-2025 11:15:00
Wednesday 		739.5
739.45		 739.55 739 78
251
0.55
0.07 %
 06-08-2025 10:15:00
Wednesday 		740.85
741.4		 741.4 740.1 1644
252
8.5
1.16 %
 06-08-2025 09:15:00
Wednesday 		732.4
740.9		 745 732.4 24057
253
0.35
0.05 %
 05-08-2025 15:15:00
Tuesday 		738.5
738.85		 738.85 738.2 369
254
0.6
0.08 %
 05-08-2025 14:15:00
Tuesday 		738.1
738.7		 738.85 738.1 292
255
5.1
0.69 %
 05-08-2025 13:15:00
Tuesday 		733.9
739		 739.05 732.05 2472
256
-0.05
-0.01 %
 05-08-2025 12:15:00
Tuesday 		734.4
734.35		 734.45 733.75 23
257
-0.3
-0.04 %
 05-08-2025 11:15:00
Tuesday 		738.75
738.45		 738.75 738.45 41
258
0.85
0.12 %
 05-08-2025 10:15:00
Tuesday 		735.35
736.2		 736.2 735.35 1163
259
-0.55
-0.07 %
 05-08-2025 09:15:00
Tuesday 		736.4
735.85		 742.1 734.8 7239
260
0
0 %
 04-08-2025 15:15:00
Monday 		740
740		 740 739.5 36
261
0.55
0.07 %
 04-08-2025 14:15:00
Monday 		737.95
738.5		 738.5 737.8 569
262
0.2
0.03 %
 04-08-2025 13:15:00
Monday 		736.1
736.3		 736.65 736.1 66
263
-0.1
-0.01 %
 04-08-2025 12:15:00
Monday 		742
741.9		 742.05 741.9 49
264
-0.85
-0.11 %
 04-08-2025 11:15:00
Monday 		745.5
744.65		 745.5 744.65 15
265
-1.5
-0.2 %
 04-08-2025 10:15:00
Monday 		746.15
744.65		 746.15 741 1643
266
2.75
0.37 %
 04-08-2025 09:15:00
Monday 		741.25
744		 747.75 740.6 5098
267
-0.45
-0.06 %
 01-08-2025 15:15:00
Friday 		740.45
740		 740.6 739.75 549
268
-0.35
-0.05 %
 01-08-2025 14:15:00
Friday 		744.35
744		 744.45 744 20
269
-0.1
-0.01 %
 01-08-2025 13:15:00
Friday 		744.3
744.2		 744.3 743.8 62
270
0.15
0.02 %
 01-08-2025 12:15:00
Friday 		744.2
744.35		 746.8 742.8 7109
271
-0.05
-0.01 %
 01-08-2025 11:15:00
Friday 		751.25
751.2		 751.25 751.2 6
272
-0.05
-0.01 %
 01-08-2025 10:15:00
Friday 		751.4
751.35		 751.4 750.45 929
273
-4.15
-0.55 %
 01-08-2025 09:15:00
Friday 		755.55
751.4		 755.55 748.2 26485
274
-0.65
-0.09 %
 31-07-2025 15:15:00
Thursday 		756
755.35		 756 755 74
275
0.05
0.01 %
 31-07-2025 14:15:00
Thursday 		760
760.05		 760.65 760 46
276
0.75
0.1 %
 31-07-2025 13:15:00
Thursday 		757.3
758.05		 758.05 757.1 72
277
-0.6
-0.08 %
 31-07-2025 12:15:00
Thursday 		754.2
753.6		 754.6 752.95 370
278
-0.45
-0.06 %
 31-07-2025 11:15:00
Thursday 		753.2
752.75		 753.2 752.75 2
279
1.05
0.14 %
 31-07-2025 10:15:00
Thursday 		751.65
752.7		 752.7 751.65 32
280
4.95
0.66 %
 31-07-2025 09:15:00
Thursday 		747.3
752.25		 757.55 744.6 22812
281
-0.55
-0.07 %
 30-07-2025 15:15:00
Wednesday 		758
757.45		 758.35 757.45 20
282
-0.9
-0.12 %
 30-07-2025 14:15:00
Wednesday 		757.25
756.35		 757.25 756.35 113
283
-0.3
-0.04 %
 30-07-2025 13:15:00
Wednesday 		757.5
757.2		 757.5 756.85 33
284
0
0 %
 30-07-2025 12:15:00
Wednesday 		755
755		 755.25 754.9 6
285
0.3
0.04 %
 30-07-2025 11:15:00
Wednesday 		752.6
752.9		 753 752.6 285
286
-8.25
-1.08 %
 30-07-2025 10:15:00
Wednesday 		760.45
752.2		 760.45 750.4 4701
287
11.8
1.58 %
 30-07-2025 09:15:00
Wednesday 		748.1
759.9		 762.05 748.1 31269
288
0.25
0.03 %
 29-07-2025 15:15:00
Tuesday 		756.15
756.4		 756.7 755.65 61
289
0.5
0.07 %
 29-07-2025 14:15:00
Tuesday 		758.9
759.4		 759.45 758.75 118
290
-0.4
-0.05 %
 29-07-2025 13:15:00
Tuesday 		763.4
763		 763.4 762.25 179
291
0
0 %
 29-07-2025 12:15:00
Tuesday 		763.6
763.6		 763.6 763.6 50
292
1.05
0.14 %
 29-07-2025 11:15:00
Tuesday 		763.5
764.55		 764.55 763.5 508
293
1.25
0.16 %
 29-07-2025 10:15:00
Tuesday 		762.75
764		 764 762.2 423
294
2.05
0.27 %
 29-07-2025 09:15:00
Tuesday 		761
763.05		 763.95 758 10046
295
-0.4
-0.05 %
 28-07-2025 15:15:00
Monday 		760.9
760.5		 761 760.5 18
296
0.35
0.05 %
 28-07-2025 14:15:00
Monday 		759.25
759.6		 759.6 758.75 2035
297
0
0 %
 28-07-2025 13:15:00
Monday 		761
761		 761 761 89
298
-3.6
-0.47 %
 28-07-2025 12:15:00
Monday 		764.2
760.6		 764.9 760.6 3506
299
-3.25
-0.42 %
 28-07-2025 11:15:00
Monday 		767.5
764.25		 768.4 764.25 1444
300
0.3
0.04 %
 28-07-2025 10:15:00
Monday 		767.65
767.95		 769.25 765.8 3650
301
6.3
0.83 %
 28-07-2025 09:15:00
Monday 		760.05
766.35		 769.65 760.05 7485
302
-0.25
-0.03 %
 25-07-2025 15:15:00
Friday 		762.55
762.3		 762.55 761.8 137
303
0
0 %
 25-07-2025 14:15:00
Friday 		764.55
764.55		 764.55 764.55 27
304
-0.45
-0.06 %
 25-07-2025 13:15:00
Friday 		764.45
764		 764.55 764 596
305
-0.6
-0.08 %
 25-07-2025 12:15:00
Friday 		761.1
760.5		 761.65 760.5 1074
306
0.1
0.01 %
 25-07-2025 11:15:00
Friday 		754.65
754.75		 754.75 754.65 14
307
1.8
0.24 %
 25-07-2025 10:15:00
Friday 		752.55
754.35		 756.5 751.4 2634
308
5.65
0.76 %
 25-07-2025 09:15:00
Friday 		747.35
753		 755.7 747.35 2835
309
0.7
0.09 %
 24-07-2025 15:15:00
Thursday 		757.4
758.1		 758.1 756 2970
310
-6
-0.79 %
 24-07-2025 14:15:00
Thursday 		763.4
757.4		 763.95 757 6217
311
2.25
0.3 %
 24-07-2025 13:15:00
Thursday 		761.75
764		 764 759.45 4786
312
2.6
0.34 %
 24-07-2025 12:15:00
Thursday 		759.15
761.75		 761.75 759.15 1570
313
-0.1
-0.01 %
 24-07-2025 11:15:00
Thursday 		761.2
761.1		 761.4 761.1 335
314
0.7
0.09 %
 24-07-2025 10:15:00
Thursday 		762
762.7		 762.7 762 3
315
2.6
0.34 %
 24-07-2025 09:15:00
Thursday 		759.35
761.95		 766.75 759.35 9793
316
-0.75
-0.1 %
 23-07-2025 15:15:00
Wednesday 		761.6
760.85		 763.65 760.85 4650
317
-1.05
-0.14 %
 23-07-2025 14:15:00
Wednesday 		763.5
762.45		 763.5 761.4 2738
318
0.35
0.05 %
 23-07-2025 13:15:00
Wednesday 		763.5
763.85		 764.4 763.1 1448
319
0.75
0.1 %
 23-07-2025 12:15:00
Wednesday 		762.75
763.5		 764.25 762.6 2874
320
1.75
0.23 %
 23-07-2025 11:15:00
Wednesday 		760.3
762.05		 762.7 759.5 1986
321
0.4
0.05 %
 23-07-2025 10:15:00
Wednesday 		759.9
760.3		 760.85 758.6 863
322
-6.35
-0.83 %
 23-07-2025 09:15:00
Wednesday 		766.35
760		 768.05 759 5900
323
-1.2
-0.16 %
 22-07-2025 15:15:00
Tuesday 		763.9
762.7		 763.9 762 1149
324
0.2
0.03 %
 22-07-2025 14:15:00
Tuesday 		765.25
765.45		 766 765.25 191
325
0.2
0.03 %
 22-07-2025 13:15:00
Tuesday 		764.5
764.7		 765.2 764.1 260
326
0.25
0.03 %
 22-07-2025 12:15:00
Tuesday 		759.75
760		 760.15 759.75 214
327
0.45
0.06 %
 22-07-2025 11:15:00
Tuesday 		756.5
756.95		 757 756.5 286
328
-0.1
-0.01 %
 22-07-2025 10:15:00
Tuesday 		754.6
754.5		 754.6 754.5 9
329
4.4
0.59 %
 22-07-2025 09:15:00
Tuesday 		750.6
755		 758.45 750.6 18528
330
-0.2
-0.03 %
 21-07-2025 15:15:00
Monday 		752.75
752.55		 753.25 752.2 191
331
0
0 %
 21-07-2025 14:15:00
Monday 		750.5
750.5		 750.5 750.5 1
332
-2.3
-0.31 %
 21-07-2025 13:15:00
Monday 		752.6
750.3		 753 750 847
333
0.75
0.1 %
 21-07-2025 12:15:00
Monday 		749.25
750		 750 749.25 879
334
0
0 %
 21-07-2025 11:15:00
Monday 		747.35
747.35		 747.35 747.35 30
335
-0.45
-0.06 %
 21-07-2025 10:15:00
Monday 		743.45
743		 743.45 743 2
336
4.6
0.62 %
 21-07-2025 09:15:00
Monday 		738.85
743.45		 743.85 735 5323
337
-0.8
-0.11 %
 18-07-2025 15:15:00
Friday 		739.65
738.85		 740.3 738.85 2740
338
0
0 %
 18-07-2025 14:15:00
Friday 		740.15
740.15		 740.15 740.15 1
339
0.15
0.02 %
 18-07-2025 13:15:00
Friday 		740.4
740.55		 740.55 740.4 6
340
0
0 %
 18-07-2025 12:15:00
Friday 		739.75
739.75		 739.75 739.75 5
341
0.15
0.02 %
 18-07-2025 11:15:00
Friday 		739.4
739.55		 739.55 739.4 653
342
-0.55
-0.07 %
 18-07-2025 10:15:00
Friday 		748.25
747.7		 748.25 747 187
343
-3.45
-0.46 %
 18-07-2025 09:15:00
Friday 		751.55
748.1		 755.3 746.7 5935
344
-0.75
-0.1 %
 17-07-2025 15:15:00
Thursday 		752.3
751.55		 752.7 751.55 670
345
-0.1
-0.01 %
 17-07-2025 14:15:00
Thursday 		756
755.9		 756.15 755.65 540
346
-0.1
-0.01 %
 17-07-2025 13:15:00
Thursday 		757.25
757.15		 757.25 757.15 60
347
0.5
0.07 %
 17-07-2025 12:15:00
Thursday 		755.5
756		 756 755.4 427
348
0.25
0.03 %
 17-07-2025 11:15:00
Thursday 		752.25
752.5		 752.8 752.25 110
349
-0.35
-0.05 %
 17-07-2025 10:15:00
Thursday 		753.45
753.1		 754 753.1 117
350
-3.15
-0.42 %
 17-07-2025 09:15:00
Thursday 		757.25
754.1		 759.95 746.35 59771
351
0.65
0.09 %
 16-07-2025 15:15:00
Wednesday 		756
756.65		 756.9 755.8 3905
352
-3.05
-0.4 %
 16-07-2025 14:15:00
Wednesday 		759
755.95		 759.15 755.4 12666
353
0.2
0.03 %
 16-07-2025 13:15:00
Wednesday 		760.25
760.45		 760.5 760.25 52
354
-0.05
-0.01 %
 16-07-2025 12:15:00
Wednesday 		761.95
761.9		 761.95 761.45 218
355
1.1
0.14 %
 16-07-2025 11:15:00
Wednesday 		760.5
761.6		 762.15 760.5 556
356
0.8
0.1 %
 16-07-2025 10:15:00
Wednesday 		763.6
764.4		 764.65 763.55 305
357
-1
-0.13 %
 16-07-2025 09:15:00
Wednesday 		765
764		 774 760.05 111726
358
0.9
0.12 %
 15-07-2025 15:15:00
Tuesday 		756.6
757.5		 757.5 756.6 63
359
0.35
0.05 %
 15-07-2025 14:15:00
Tuesday 		757
757.35		 758 757 36
360
0.45
0.06 %
 15-07-2025 13:15:00
Tuesday 		753.45
753.9		 753.9 753.45 5
361
-0.4
-0.05 %
 15-07-2025 12:15:00
Tuesday 		757.05
756.65		 757.9 755.85 385
362
-0.7
-0.09 %
 15-07-2025 11:15:00
Tuesday 		767.3
766.6		 767.3 766.6 200
363
-0.55
-0.07 %
 15-07-2025 10:15:00
Tuesday 		767.8
767.25		 768.95 766 13592
364
0
0 %
 15-07-2025 09:15:00
Tuesday 		767.5
767.5		 769.9 763.1 21023
365
-0.3
-0.04 %
 14-07-2025 15:15:00
Monday 		764.05
763.75		 764.05 763.75 28
366
0
0 %
 14-07-2025 14:15:00
Monday 		763.55
763.55		 763.55 763.55 15
367
0
0 %
 14-07-2025 13:15:00
Monday 		760
760		 760 760 52
368
0
0 %
 14-07-2025 12:15:00
Monday 		760.4
760.4		 760.4 760.4 498
369
0
0 %
 14-07-2025 11:15:00
Monday 		760
760		 760 760 1
370
-0.15
-0.02 %
 14-07-2025 10:15:00
Monday 		760.7
760.55		 761.05 759.7 179
371
3.05
0.4 %
 14-07-2025 09:15:00
Monday 		756.95
760		 760 753.1 5183
372
-0.85
-0.11 %
 11-07-2025 15:15:00
Friday 		759.65
758.8		 759.65 758.3 320
373
-0.25
-0.03 %
 11-07-2025 14:15:00
Friday 		758.6
758.35		 758.85 757.6 109
374
-1.3
-0.17 %
 11-07-2025 13:15:00
Friday 		763.7
762.4		 763.7 762.4 113
375
0
0 %
 11-07-2025 12:15:00
Friday 		766.5
766.5		 766.5 766.5 1
376
0.2
0.03 %
 11-07-2025 11:15:00
Friday 		766.8
767		 767 766 183
377
0.95
0.12 %
 11-07-2025 10:15:00
Friday 		773
773.95		 773.95 773 60
378
6.85
0.89 %
 11-07-2025 09:15:00
Friday 		765.95
772.8		 777 765.95 12423
379
0.1
0.01 %
 10-07-2025 15:15:00
Thursday 		770.9
771		 771.5 770.9 18
380
-4.05
-0.52 %
 10-07-2025 14:15:00
Thursday 		775.6
771.55		 775.6 770.6 1597
381
0
0 %
 10-07-2025 13:15:00
Thursday 		773.3
773.3		 773.3 773.3 5
382
0
0 %
 10-07-2025 12:15:00
Thursday 		780.9
780.9		 780.9 780.9 19
383
0
0 %
 10-07-2025 11:15:00
Thursday 		780
780		 780 780 1
384
-0.05
-0.01 %
 10-07-2025 10:15:00
Thursday 		778.8
778.75		 778.95 777.65 551
385
-5.05
-0.64 %
 10-07-2025 09:15:00
Thursday 		784
778.95		 786.9 778.8 2847
386
-0.8
-0.1 %
 09-07-2025 15:15:00
Wednesday 		785.8
785		 786.4 785 1168
387
0.4
0.05 %
 09-07-2025 14:15:00
Wednesday 		785.85
786.25		 787.5 785.05 3066
388
-1
-0.13 %
 09-07-2025 13:15:00
Wednesday 		786.8
785.8		 787.35 785.5 2745
389
-2
-0.25 %
 09-07-2025 12:15:00
Wednesday 		788.35
786.35		 788.5 784 3593
390
-0.9
-0.11 %
 09-07-2025 11:15:00
Wednesday 		789.85
788.95		 791.45 787.05 4016
391
-1.15
-0.15 %
 09-07-2025 10:15:00
Wednesday 		791
789.85		 792 788.55 3760
392
1.35
0.17 %
 09-07-2025 09:15:00
Wednesday 		789.15
790.5		 795.95 785.8 6309
393
2.4
0.3 %
 08-07-2025 15:15:00
Tuesday 		793.6
796		 796.2 793.2 3991
394
-0.15
-0.02 %
 08-07-2025 14:15:00
Tuesday 		792.05
791.9		 792.05 791.9 2
395
0.35
0.04 %
 08-07-2025 13:15:00
Tuesday 		791
791.35		 791.35 791 43
396
0.95
0.12 %
 08-07-2025 12:15:00
Tuesday 		786.6
787.55		 787.55 786.6 21
397
0
0 %
 08-07-2025 11:15:00
Tuesday 		790.95
790.95		 790.95 790.4 90
398
0.5
0.06 %
 08-07-2025 10:15:00
Tuesday 		787.45
787.95		 787.95 787.2 101
399
-2.5
-0.32 %
 08-07-2025 09:15:00
Tuesday 		789.95
787.45		 790.2 783.6 6499
400
1.7
0.22 %
 07-07-2025 15:15:00
Monday 		788.3
790		 792.9 788.3 4643
401
-0.05
-0.01 %
 07-07-2025 14:15:00
Monday 		787.95
787.9		 789 786 3514
402
0.55
0.07 %
 07-07-2025 13:15:00
Monday 		786.4
786.95		 787.95 785.55 2316
403
0.2
0.03 %
 07-07-2025 12:15:00
Monday 		787.15
787.35		 787.35 786.55 335
404
0.55
0.07 %
 07-07-2025 11:15:00
Monday 		785.45
786		 786 785.45 365
405
0.05
0.01 %
 07-07-2025 10:15:00
Monday 		786.1
786.15		 786.2 786.1 133
406
5.65
0.72 %
 07-07-2025 09:15:00
Monday 		780.4
786.05		 791.65 780.4 6771
407
-0.4
-0.05 %
 04-07-2025 15:15:00
Friday 		785.95
785.55		 786 785.55 95
408
0
0 %
 04-07-2025 14:15:00
Friday 		782.85
782.85		 782.85 782.85 20
409
0
0 %
 04-07-2025 13:15:00
Friday 		782.45
782.45		 782.45 782.45 5
410
0
0 %
 04-07-2025 12:15:00
Friday 		782.65
782.65		 782.65 782.65 3010
411
-0.5
-0.06 %
 04-07-2025 11:15:00
Friday 		786.95
786.45		 786.95 786.45 51
412
0
0 %
 04-07-2025 10:15:00
Friday 		781.5
781.5		 781.5 781.5 50
413
21.6
2.84 %
 04-07-2025 09:15:00
Friday 		760.15
781.75		 788.65 760.15 5036
414
0
0 %
 03-07-2025 15:15:00
Thursday 		786.4
786.4		 786.4 786.4 470
415
-0.85
-0.11 %
 03-07-2025 14:15:00
Thursday 		786
785.15		 786 785.15 86
416
-0.95
-0.12 %
 03-07-2025 13:15:00
Thursday 		784.9
783.95		 784.9 783.95 11
417
-0.7
-0.09 %
 03-07-2025 12:15:00
Thursday 		783.75
783.05		 783.75 782.95 64
418
0.5
0.06 %
 03-07-2025 11:15:00
Thursday 		785.5
786		 786 785.5 90
419
-0.55
-0.07 %
 03-07-2025 10:15:00
Thursday 		786.15
785.6		 786.35 784.9 732
420
3.85
0.49 %
 03-07-2025 09:15:00
Thursday 		782.3
786.15		 788 777.1 24899
421
-1.1
-0.14 %
 02-07-2025 15:15:00
Wednesday 		790.55
789.45		 790.55 787.8 1830
422
-5.1
-0.64 %
 02-07-2025 14:15:00
Wednesday 		795.75
790.65		 795.8 789.15 2616
423
-5.15
-0.64 %
 02-07-2025 13:15:00
Wednesday 		801
795.85		 801 794.8 5320
424
0.65
0.08 %
 02-07-2025 12:15:00
Wednesday 		800
800.65		 801.55 798.9 3121
425
1.15
0.14 %
 02-07-2025 11:15:00
Wednesday 		798.85
800		 801.5 797.25 10886
426
-0.2
-0.03 %
 02-07-2025 10:15:00
Wednesday 		799.55
799.35		 800 796.8 2057
427
-10.25
-1.27 %
 02-07-2025 09:15:00
Wednesday 		809.8
799.55		 811.15 798.8 15131
428
-0.2
-0.02 %
 01-07-2025 15:15:00
Tuesday 		809.75
809.55		 809.75 809.55 11
429
-0.4
-0.05 %
 01-07-2025 14:15:00
Tuesday 		810
809.6		 810.4 808.65 3815
430
-0.05
-0.01 %
 01-07-2025 13:15:00
Tuesday 		810
809.95		 810.3 807.1 1969
431
1.25
0.15 %
 01-07-2025 12:15:00
Tuesday 		808.5
809.75		 809.75 807.15 7748
432
-0.65
-0.08 %
 01-07-2025 11:15:00
Tuesday 		809.15
808.5		 810.05 806 2587
433
-0.25
-0.03 %
 01-07-2025 10:15:00
Tuesday 		810
809.75		 811 807.9 3552
434
-2.4
-0.29 %
 01-07-2025 09:15:00
Tuesday 		814.15
811.75		 818.6 811.55 6720
435
-1.5
-0.18 %
 30-06-2025 15:15:00
Monday 		814.75
813.25		 815.05 812.2 2229
436
0.15
0.02 %
 30-06-2025 14:15:00
Monday 		815.25
815.4		 816.2 813.25 3221
437
2.45
0.3 %
 30-06-2025 13:15:00
Monday 		812
814.45		 815.25 811.1 3122
438
-6.7
-0.82 %
 30-06-2025 12:15:00
Monday 		819.2
812.5		 819.2 812.05 7689
439
4.15
0.51 %
 30-06-2025 11:15:00
Monday 		814.95
819.1		 820.5 814.35 12118
440
0.3
0.04 %
 30-06-2025 10:15:00
Monday 		814.7
815		 815.9 811.7 12181
441
4.35
0.54 %
 30-06-2025 09:15:00
Monday 		809.95
814.3		 815.65 801.4 22108
442
2.15
0.27 %
 27-06-2025 15:15:00
Friday 		803
805.15		 805.85 802.25 2972
443
-0.05
-0.01 %
 27-06-2025 14:15:00
Friday 		806.7
806.65		 806.9 806.1 394
444
0.65
0.08 %
 27-06-2025 13:15:00
Friday 		803
803.65		 803.65 802.85 20
445
0.55
0.07 %
 27-06-2025 12:15:00
Friday 		803.9
804.45		 804.45 803.9 140
446
0.3
0.04 %
 27-06-2025 11:15:00
Friday 		802.15
802.45		 802.75 802.15 167
447
-0.05
-0.01 %
 27-06-2025 10:15:00
Friday 		797.2
797.15		 797.55 796.65 338
448
-2.2
-0.28 %
 27-06-2025 09:15:00
Friday 		799.05
796.85		 803.95 793.75 14530
449
0.6
0.08 %
 26-06-2025 15:15:00
Thursday 		799.5
800.1		 800.55 799.2 2035
450
-1
-0.12 %
 26-06-2025 14:15:00
Thursday 		801
800		 801.1 800 2061
451
0.5
0.06 %
 26-06-2025 13:15:00
Thursday 		797.5
798		 798.05 797.5 2583
452
0.3
0.04 %
 26-06-2025 12:15:00
Thursday 		793.15
793.45		 793.45 793.15 12
453
0
0 %
 26-06-2025 11:15:00
Thursday 		788.7
788.7		 788.7 788.7 1
454
1.4
0.18 %
 26-06-2025 10:15:00
Thursday 		793.9
795.3		 795.55 793.85 801
455
3.25
0.41 %
 26-06-2025 09:15:00
Thursday 		789.85
793.1		 795.75 785.75 36472
456
1
0.13 %
 25-06-2025 15:15:00
Wednesday 		784.5
785.5		 785.9 784.45 139
457
0
0 %
 25-06-2025 14:15:00
Wednesday 		785.7
785.7		 785.7 785.7 1
458
0
0 %
 25-06-2025 13:15:00
Wednesday 		784.95
784.95		 784.95 784.3 208
459
1.35
0.17 %
 25-06-2025 12:15:00
Wednesday 		783.6
784.95		 785.25 782.3 1907
460
1.3
0.17 %
 25-06-2025 11:15:00
Wednesday 		782.3
783.6		 785.4 782 1677
461
2.15
0.28 %
 25-06-2025 10:15:00
Wednesday 		781.15
783.3		 783.3 781.1 1062
462
-2.3
-0.29 %
 25-06-2025 09:15:00
Wednesday 		783.5
781.2		 784 779.05 4981
463
-1.75
-0.22 %
 24-06-2025 15:15:00
Tuesday 		779.55
777.8		 780 777.7 3157
464
-4.15
-0.53 %
 24-06-2025 14:15:00
Tuesday 		783.45
779.3		 783.65 779.25 5368
465
-2.75
-0.35 %
 24-06-2025 13:15:00
Tuesday 		786.2
783.45		 786.65 781.3 8583
466
2.7
0.34 %
 24-06-2025 12:15:00
Tuesday 		784
786.7		 786.7 783 13357
467
4.3
0.55 %
 24-06-2025 11:15:00
Tuesday 		780.35
784.65		 785.4 779.85 8925
468
1.6
0.21 %
 24-06-2025 10:15:00
Tuesday 		779.4
781		 781 777.3 5745
469
-0.4
-0.05 %
 24-06-2025 09:15:00
Tuesday 		780
779.6		 783.4 778.45 14995
470
0.35
0.05 %
 23-06-2025 15:15:00
Monday 		774.55
774.9		 775.4 773.5 1644
471
-1.5
-0.19 %
 23-06-2025 14:15:00
Monday 		776.3
774.8		 777.05 773 4922
472
-4.65
-0.6 %
 23-06-2025 13:15:00
Monday 		780.65
776		 784 776 11359
473
1.35
0.17 %
 23-06-2025 12:15:00
Monday 		778.55
779.9		 781.8 777.75 12293
474
2.65
0.34 %
 23-06-2025 11:15:00
Monday 		775.35
778		 779.8 773.75 5301
475
5.4
0.7 %
 23-06-2025 10:15:00
Monday 		770.55
775.95		 776.35 769.95 5302
476
0.4
0.05 %
 23-06-2025 09:15:00
Monday 		770.15
770.55		 776 768.85 16425
477
-2.65
-0.34 %
 20-06-2025 15:15:00
Friday 		780
777.35		 780.6 777.3 5631
478
1.4
0.18 %
 20-06-2025 14:15:00
Friday 		778.3
779.7		 780.55 775.85 13641
479
-3.2
-0.41 %
 20-06-2025 13:15:00
Friday 		780.95
777.75		 781.1 777.65 5638
480
0.1
0.01 %
 20-06-2025 12:15:00
Friday 		780
780.1		 780.95 778.2 18652
481
1.1
0.14 %
 20-06-2025 11:15:00
Friday 		778.5
779.6		 779.7 777 13274
482
5.15
0.67 %
 20-06-2025 10:15:00
Friday 		772.7
777.85		 778.65 771.75 19131
483
11.45
1.51 %
 20-06-2025 09:15:00
Friday 		760
771.45		 772.55 757.8 11591
484
0.2
0.03 %
 19-06-2025 15:15:00
Thursday 		760.3
760.5		 764.1 760.3 781
485
1.1
0.14 %
 19-06-2025 14:15:00
Thursday 		760
761.1		 762.35 760 1926
486
-0.25
-0.03 %
 19-06-2025 13:15:00
Thursday 		757.7
757.45		 759.05 756.35 371
487
1.25
0.17 %
 19-06-2025 12:15:00
Thursday 		755.45
756.7		 757.65 754.35 1514
488
-4.9
-0.64 %
 19-06-2025 11:15:00
Thursday 		760.9
756		 760.9 754 2436
489
-4.55
-0.59 %
 19-06-2025 10:15:00
Thursday 		765.2
760.65		 765.65 760.65 2109
490
-1.5
-0.2 %
 19-06-2025 09:15:00
Thursday 		766
764.5		 767.4 761.95 3399
491
0.6
0.08 %
 18-06-2025 15:15:00
Wednesday 		766
766.6		 767.15 765.1 1278
492
-1.9
-0.25 %
 18-06-2025 14:15:00
Wednesday 		769.05
767.15		 769.05 765.45 1843
493
1.35
0.18 %
 18-06-2025 13:15:00
Wednesday 		767.75
769.1		 769.95 767.6 1492
494
-0.05
-0.01 %
 18-06-2025 12:15:00
Wednesday 		768.45
768.4		 769.45 767.25 1309
495
-0.75
-0.1 %
 18-06-2025 11:15:00
Wednesday 		769.45
768.7		 769.6 766.4 1847
496
-3.1
-0.4 %
 18-06-2025 10:15:00
Wednesday 		773.05
769.95		 773.2 768 3638
497
-2.55
-0.33 %
 18-06-2025 09:15:00
Wednesday 		774.85
772.3		 774.85 769 6246
498
-2.1
-0.27 %
 17-06-2025 15:15:00
Tuesday 		774.2
772.1		 774.2 772.1 2802
499
-0.5
-0.06 %
 17-06-2025 14:15:00
Tuesday 		775.15
774.65		 776 773.3 2819
500
1.2
0.16 %
 17-06-2025 13:15:00
Tuesday 		774
775.2		 776.05 772.45 1597
501
-1.2
-0.15 %
 17-06-2025 12:15:00
Tuesday 		775.8
774.6		 776.65 772.45 2178
502
0
0 %
 17-06-2025 11:15:00
Tuesday 		773.85
773.85		 773.85 773.85 57
503
-0.3
-0.04 %
 17-06-2025 10:15:00
Tuesday 		771.95
771.65		 771.95 771.6 58
504
-0.5
-0.06 %
 17-06-2025 09:15:00
Tuesday 		772.5
772		 774.65 766.55 8353
505
0.2
0.03 %
 16-06-2025 15:15:00
Monday 		770.1
770.3		 770.75 770.05 95
506
-0.05
-0.01 %
 16-06-2025 14:15:00
Monday 		772.45
772.4		 772.45 772.4 410
507
-0.55
-0.07 %
 16-06-2025 13:15:00
Monday 		770.2
769.65		 770.2 769.6 58
508
1.9
0.25 %
 16-06-2025 12:15:00
Monday 		767.55
769.45		 770.65 767 4313
509
-0.5
-0.07 %
 16-06-2025 11:15:00
Monday 		764.1
763.6		 764.1 763.6 35
510
5.2
0.69 %
 16-06-2025 10:15:00
Monday 		758.95
764.15		 766.35 758.1 5595
511
6.85
0.91 %
 16-06-2025 09:15:00
Monday 		751.7
758.55		 759.7 750.5 19287
512
-3.1
-0.41 %
 13-06-2025 15:15:00
Friday 		753.9
750.8		 754 750.8 4229
513
2.4
0.32 %
 13-06-2025 14:15:00
Friday 		750.6
753		 753.9 750 5950
514
4.3
0.58 %
 13-06-2025 13:15:00
Friday 		746.7
751		 751.95 744.55 3660
515
0.6
0.08 %
 13-06-2025 12:15:00
Friday 		745.4
746		 747.2 745 4520
516
1.05
0.14 %
 13-06-2025 11:15:00
Friday 		743.85
744.9		 747.1 743.85 6539
517
-7.35
-0.98 %
 13-06-2025 10:15:00
Friday 		751.1
743.75		 751.35 743.3 6747
518
15.7
2.14 %
 13-06-2025 09:15:00
Friday 		734.75
750.45		 753.35 734.75 23469
519
1.4
0.19 %
 12-06-2025 15:15:00
Thursday 		753.1
754.5		 755.45 752.9 2081
520
-1.35
-0.18 %
 12-06-2025 14:15:00
Thursday 		754.25
752.9		 757 752.8 7006
521
-6.4
-0.84 %
 12-06-2025 13:15:00
Thursday 		760.25
753.85		 760.75 753 6101
522
-0.35
-0.05 %
 12-06-2025 12:15:00
Thursday 		760
759.65		 761.7 758.4 2747
523
-3.6
-0.47 %
 12-06-2025 11:15:00
Thursday 		763.2
759.6		 765.05 759.05 5141
524
-1.75
-0.23 %
 12-06-2025 10:15:00
Thursday 		764.45
762.7		 766.95 761.6 2896
525
-1.45
-0.19 %
 12-06-2025 09:15:00
Thursday 		765.9
764.45		 768.85 763 7902
526
-1.7
-0.22 %
 11-06-2025 15:15:00
Wednesday 		765.15
763.45		 765.15 763.25 254
527
1.15
0.15 %
 11-06-2025 14:15:00
Wednesday 		764.5
765.65		 765.9 764.5 229
528
-0.55
-0.07 %
 11-06-2025 13:15:00
Wednesday 		769.25
768.7		 769.75 768.7 534
529
0.3
0.04 %
 11-06-2025 12:15:00
Wednesday 		769.65
769.95		 770 769.65 1395
530
0.15
0.02 %
 11-06-2025 11:15:00
Wednesday 		768.3
768.45		 768.45 767.85 559
531
-0.3
-0.04 %
 11-06-2025 10:15:00
Wednesday 		763.75
763.45		 763.75 763.45 186
532
1.3
0.17 %
 11-06-2025 09:15:00
Wednesday 		762.45
763.75		 768.65 760.75 35022
533
0.25
0.03 %
 10-06-2025 15:15:00
Tuesday 		762.6
762.85		 763.1 762.1 131
534
0.3
0.04 %
 10-06-2025 14:15:00
Tuesday 		760
760.3		 760.65 759.2 2539
535
1.85
0.24 %
 10-06-2025 13:15:00
Tuesday 		757.85
759.7		 760 757.65 5549
536
-0.35
-0.05 %
 10-06-2025 12:15:00
Tuesday 		757.35
757		 757.55 757 253
537
-0.1
-0.01 %
 10-06-2025 11:15:00
Tuesday 		761.55
761.45		 761.55 761 255
538
1.85
0.24 %
 10-06-2025 10:15:00
Tuesday 		758.6
760.45		 764.25 757.75 7676
539
-4.15
-0.54 %
 10-06-2025 09:15:00
Tuesday 		762.15
758		 765 750.15 18127
540
0.3
0.04 %
 09-06-2025 15:15:00
Monday 		760.5
760.8		 761 759 3315
541
0.4
0.05 %
 09-06-2025 14:15:00
Monday 		759.7
760.1		 765.85 756.45 25017
542
0
0 %
 09-06-2025 13:15:00
Monday 		748.5
748.5		 748.5 748.5 9
543
-1.35
-0.18 %
 09-06-2025 12:15:00
Monday 		749.65
748.3		 749.65 747.15 2934
544
-0.35
-0.05 %
 09-06-2025 11:15:00
Monday 		750.35
750		 752.1 748.55 2828
545
-0.25
-0.03 %
 09-06-2025 10:15:00
Monday 		749.35
749.1		 749.35 749.1 132
546
-6.4
-0.85 %
 09-06-2025 09:15:00
Monday 		755.5
749.1		 759 745.1 16362
547
0
0 %
 06-06-2025 15:15:00
Friday 		755.75
755.75		 755.75 755.25 189
548
0.95
0.13 %
 06-06-2025 14:15:00
Friday 		754.4
755.35		 755.75 753.4 3720
549
1.2
0.16 %
 06-06-2025 13:15:00
Friday 		753.15
754.35		 755.05 751.35 2094
550
-0.5
-0.07 %
 06-06-2025 12:15:00
Friday 		759.15
758.65		 759.15 758.65 22
551
-2.3
-0.3 %
 06-06-2025 11:15:00
Friday 		761.8
759.5		 762.6 758.4 3094
552
4.45
0.59 %
 06-06-2025 10:15:00
Friday 		757.35
761.8		 762.05 756 1854
553
-8
-1.05 %
 06-06-2025 09:15:00
Friday 		765.35
757.35		 765.35 753.6 5145
554
0.55
0.07 %
 05-06-2025 15:15:00
Thursday 		761.15
761.7		 761.75 761.15 155
555
1.95
0.26 %
 05-06-2025 14:15:00
Thursday 		759.85
761.8		 763.45 759.65 1701
556
0.1
0.01 %
 05-06-2025 13:15:00
Thursday 		765
765.1		 765.1 765 11
557
1.8
0.24 %
 05-06-2025 12:15:00
Thursday 		764.2
766		 766 764.2 506
558
4.25
0.56 %
 05-06-2025 11:15:00
Thursday 		759.55
763.8		 764.45 758.3 1635
559
-0.8
-0.11 %
 05-06-2025 10:15:00
Thursday 		760.55
759.75		 760.55 759.75 80
560
4.7
0.62 %
 05-06-2025 09:15:00
Thursday 		756.3
761		 762 755.6 3554
561
-0.6
-0.08 %
 04-06-2025 15:15:00
Wednesday 		759.2
758.6		 759.2 758.6 20
562
0.4
0.05 %
 04-06-2025 14:15:00
Wednesday 		760.7
761.1		 761.1 760.7 7
563
0
0 %
 04-06-2025 13:15:00
Wednesday 		762.3
762.3		 762.3 762.3 23
564
-3.7
-0.48 %
 04-06-2025 12:15:00
Wednesday 		765.7
762		 766.15 761.75 7611
565
5.95
0.78 %
 04-06-2025 11:15:00
Wednesday 		759
764.95		 765 758.65 8693
566
-1.5
-0.2 %
 04-06-2025 10:15:00
Wednesday 		760.6
759.1		 761.55 758.25 3805
567
8.5
1.13 %
 04-06-2025 09:15:00
Wednesday 		753.1
761.6		 763.8 753.1 13526
568
0.1
0.01 %
 03-06-2025 15:15:00
Tuesday 		757.55
757.65		 757.95 757.5 134
569
-1.3
-0.17 %
 03-06-2025 14:15:00
Tuesday 		758.25
756.95		 760 756.95 3901
570
0.95
0.13 %
 03-06-2025 13:15:00
Tuesday 		756.95
757.9		 759.95 756.95 2537
571
3.4
0.45 %
 03-06-2025 12:15:00
Tuesday 		753.35
756.75		 758.2 753.35 6006
572
0.1
0.01 %
 03-06-2025 11:15:00
Tuesday 		752
752.1		 753 747.15 11431
573
-9.5
-1.25 %
 03-06-2025 10:15:00
Tuesday 		761
751.5		 764.3 751.35 16659
574
-3.05
-0.4 %
 03-06-2025 09:15:00
Tuesday 		765.05
762		 767.85 750.8 13702
575
-0.3
-0.04 %
 02-06-2025 15:15:00
Monday 		767.7
767.4		 767.7 766.25 381
576
0.9
0.12 %
 02-06-2025 14:15:00
Monday 		767
767.9		 770 765 8093
577
2.25
0.29 %
 02-06-2025 13:15:00
Monday 		764.75
767		 767.9 764 9893
578
-1.05
-0.14 %
 02-06-2025 12:15:00
Monday 		765.85
764.8		 767.85 762.5 10513
579
0.45
0.06 %
 02-06-2025 11:15:00
Monday 		765.4
765.85		 767.5 763.65 10034
580
-0.9
-0.12 %
 02-06-2025 10:15:00
Monday 		772.35
771.45		 772.4 771 239
581
5.4
0.7 %
 02-06-2025 09:15:00
Monday 		767.25
772.65		 782.55 767.25 16645
582
-0.55
-0.07 %
 30-05-2025 15:15:00
Friday 		776.6
776.05		 777.4 775.85 2373
583
0.95
0.12 %
 30-05-2025 14:15:00
Friday 		776
776.95		 779.35 775.25 10590
584
-3.35
-0.43 %
 30-05-2025 13:15:00
Friday 		779.1
775.75		 780 775.75 6763
585
-4.05
-0.52 %
 30-05-2025 12:15:00
Friday 		783.15
779.1		 784.2 777.2 5043
586
0
0 %
 30-05-2025 11:15:00
Friday 		778.5
778.5		 778.5 778.5 40
587
-0.5
-0.06 %
 30-05-2025 10:15:00
Friday 		780.1
779.6		 781.95 778.05 6462
588
-1.85
-0.24 %
 30-05-2025 09:15:00
Friday 		782.25
780.4		 785 777.05 12614
589
0.35
0.04 %
 29-05-2025 15:15:00
Thursday 		780.25
780.6		 780.6 780.25 28
590
2.05
0.26 %
 29-05-2025 14:15:00
Thursday 		779.55
781.6		 782.15 779 3526
591
-2.3
-0.29 %
 29-05-2025 13:15:00
Thursday 		781.1
778.8		 782.65 778.8 1310
592
-3.35
-0.43 %
 29-05-2025 12:15:00
Thursday 		784.6
781.25		 784.6 780 3157
593
-0.9
-0.11 %
 29-05-2025 11:15:00
Thursday 		785.75
784.85		 785.75 784.85 17
594
-1.15
-0.15 %
 29-05-2025 10:15:00
Thursday 		786.9
785.75		 786.9 783.95 5566
595
-2.9
-0.37 %
 29-05-2025 09:15:00
Thursday 		789.95
787.05		 791 784.6 7481
596
0
0 %
 28-05-2025 15:15:00
Wednesday 		788.75
788.75		 789.35 788.15 457
597
0.05
0.01 %
 28-05-2025 14:15:00
Wednesday 		789.15
789.2		 791.05 788.4 13547
598
1.4
0.18 %
 28-05-2025 13:15:00
Wednesday 		787.4
788.8		 789 786.9 4617
599
-0.15
-0.02 %
 28-05-2025 12:15:00
Wednesday 		783.25
783.1		 783.25 783.1 3
600
-0.35
-0.04 %
 28-05-2025 11:15:00
Wednesday 		782.15
781.8		 782.15 781.8 102
601
-1.3
-0.17 %
 28-05-2025 10:15:00
Wednesday 		783.5
782.2		 784.25 781.6 4340
602
2.35
0.3 %
 28-05-2025 09:15:00
Wednesday 		778.55
780.9		 784 776.6 11977
603
-0.65
-0.08 %
 27-05-2025 15:15:00
Tuesday 		775.5
774.85		 776.1 774.75 2767
604
0.45
0.06 %
 27-05-2025 14:15:00
Tuesday 		775.2
775.65		 777.05 774.2 3884
605
0
0 %
 27-05-2025 13:15:00
Tuesday 		775.6
775.6		 776.5 774.65 4889
606
2.8
0.36 %
 27-05-2025 12:15:00
Tuesday 		773.1
775.9		 776.2 772.25 39662
607
-2.7
-0.35 %
 27-05-2025 11:15:00
Tuesday 		775.4
772.7		 777.8 769.5 12882
608
0.7
0.09 %
 27-05-2025 10:15:00
Tuesday 		773.35
774.05		 776.15 772.65 957621
609
-6.35
-0.81 %
 27-05-2025 09:15:00
Tuesday 		780.25
773.9		 780.8 772.05 18936
610
-0.05
-0.01 %
 26-05-2025 15:15:00
Monday 		779.6
779.55		 781.55 779 3314
611
-0.15
-0.02 %
 26-05-2025 14:15:00
Monday 		780.8
780.65		 782.4 777.85 8841
612
1.3
0.17 %
 26-05-2025 13:15:00
Monday 		779.5
780.8		 783.2 778.85 1540
613
-1.2
-0.15 %
 26-05-2025 12:15:00
Monday 		781
779.8		 783.3 778.35 3124
614
-2.75
-0.35 %
 26-05-2025 11:15:00
Monday 		784.2
781.45		 785.6 780.65 4318
615
-0.8
-0.1 %
 26-05-2025 10:15:00
Monday 		785
784.2		 785 782.5 3821
616
-4.8
-0.61 %
 26-05-2025 09:15:00
Monday 		789.6
784.8		 789.6 778.7 17047
617
-0.7
-0.09 %
 23-05-2025 15:15:00
Friday 		780.95
780.25		 781.15 779.6 12613
618
2.95
0.38 %
 23-05-2025 14:15:00
Friday 		777.7
780.65		 781 776.3 30015
619
3.95
0.51 %
 23-05-2025 13:15:00
Friday 		774.1
778.05		 778.35 773.05 39514
620
4.4
0.57 %
 23-05-2025 12:15:00
Friday 		769.7
774.1		 774.9 768.65 26045
621
-0.25
-0.03 %
 23-05-2025 11:15:00
Friday 		769.5
769.25		 770.95 766.8 14534
622
1.05
0.14 %
 23-05-2025 10:15:00
Friday 		768
769.05		 770.65 765.2 33816
623
16.2
2.15 %
 23-05-2025 09:15:00
Friday 		751.8
768		 768.6 751.8 44156
624
4.6
0.61 %
 22-05-2025 15:15:00
Thursday 		755.4
760		 760 755.4 1460
625
-0.1
-0.01 %
 22-05-2025 14:15:00
Thursday 		756
755.9		 756.45 752.9 3549
626
-1.25
-0.17 %
 22-05-2025 13:15:00
Thursday 		757.25
756		 757.8 753.95 3203
627
-0.3
-0.04 %
 22-05-2025 12:15:00
Thursday 		757.45
757.15		 757.45 754.95 844
628
-1.35
-0.18 %
 22-05-2025 11:15:00
Thursday 		758.8
757.45		 759 754.85 730
629
4.7
0.62 %
 22-05-2025 10:15:00
Thursday 		754
758.7		 758.7 754 943
630
-6
-0.79 %
 22-05-2025 09:15:00
Thursday 		760
754		 762 752.5 7820
631
-3.55
-0.47 %
 21-05-2025 15:15:00
Wednesday 		760.95
757.4		 761 757.15 5665
632
3.05
0.4 %
 21-05-2025 14:15:00
Wednesday 		757.7
760.75		 760.75 756.6 11988
633
-0.7
-0.09 %
 21-05-2025 13:15:00
Wednesday 		757.95
757.25		 758.8 756.05 4338
634
3.45
0.46 %
 21-05-2025 12:15:00
Wednesday 		754.65
758.1		 758.1 752 6668
635
-3.95
-0.52 %
 21-05-2025 11:15:00
Wednesday 		758.9
754.95		 760.15 753.9 11670
636
5.15
0.68 %
 21-05-2025 10:15:00
Wednesday 		753.85
759		 760 753.45 16666
637
6.2
0.83 %
 21-05-2025 09:15:00
Wednesday 		747.15
753.35		 753.85 746.85 9093
638
0.1
0.01 %
 20-05-2025 15:15:00
Tuesday 		747.6
747.7		 748.55 746.45 2190
639
-3.95
-0.53 %
 20-05-2025 14:15:00
Tuesday 		752.05
748.1		 752.05 746 2074
640
-2.8
-0.37 %
 20-05-2025 13:15:00
Tuesday 		753.85
751.05		 754.3 750.65 2368
641
0
0 %
 20-05-2025 12:15:00
Tuesday 		753.85
753.85		 756 752.75 3050
642
0.2
0.03 %
 20-05-2025 11:15:00
Tuesday 		753.6
753.8		 755.1 752.8 2232
643
-1.15
-0.15 %
 20-05-2025 10:15:00
Tuesday 		754.95
753.8		 755.9 752.2 2983
644
7.8
1.05 %
 20-05-2025 09:15:00
Tuesday 		745.95
753.75		 757.65 745.95 5340
645
-0.4
-0.05 %
 19-05-2025 15:15:00
Monday 		751
750.6		 751.4 750.2 697
646
1.25
0.17 %
 19-05-2025 14:15:00
Monday 		750
751.25		 751.25 750 143
647
-0.25
-0.03 %
 19-05-2025 13:15:00
Monday 		750.7
750.45		 750.7 750.35 151
648
-0.2
-0.03 %
 19-05-2025 12:15:00
Monday 		750.95
750.75		 753.55 749.65 4463
649
-0.35
-0.05 %
 19-05-2025 11:15:00
Monday 		754
753.65		 754.8 753.65 166
650
0.35
0.05 %
 19-05-2025 10:15:00
Monday 		753.5
753.85		 754.4 753.15 129
651
7.25
0.97 %
 19-05-2025 09:15:00
Monday 		745.6
752.85		 756 745.6 17316
652
-3
-0.4 %
 16-05-2025 15:15:00
Friday 		751
748		 751 748 766
653
-0.4
-0.05 %
 16-05-2025 14:15:00
Friday 		751.4
751		 751.9 750.5 3076
654
0.1
0.01 %
 16-05-2025 13:15:00
Friday 		751.45
751.55		 752.05 750.25 1087
655
2.55
0.34 %
 16-05-2025 12:15:00
Friday 		748.45
751		 751 747.45 1019
656
0.1
0.01 %
 16-05-2025 11:15:00
Friday 		749.7
749.8		 749.8 747.9 1191
657
0.05
0.01 %
 16-05-2025 10:15:00
Friday 		749.35
749.4		 749.45 747.1 1554
658
-1.2
-0.16 %
 16-05-2025 09:15:00
Friday 		751.75
750.55		 753.95 747.75 10774
659
-2.7
-0.36 %
 15-05-2025 15:15:00
Thursday 		751
748.3		 751.55 748.25 2229
660
2.45
0.33 %
 15-05-2025 14:15:00
Thursday 		748.9
751.35		 753.3 748.55 12604
661
1.4
0.19 %
 15-05-2025 13:15:00
Thursday 		747.5
748.9		 753 745.6 14316
662
6.75
0.91 %
 15-05-2025 12:15:00
Thursday 		739.85
746.6		 747 739.85 1832
663
3.4
0.46 %
 15-05-2025 11:15:00
Thursday 		737
740.4		 741.3 736.5 849
664
1.85
0.25 %
 15-05-2025 10:15:00
Thursday 		735.65
737.5		 743 734 2266
665
-8.35
-1.12 %
 15-05-2025 09:15:00
Thursday 		743.45
735.1		 745 734.4 4041
666
-1.9
-0.26 %
 14-05-2025 15:15:00
Wednesday 		742.2
740.3		 742.7 739.95 3520
667
0.25
0.03 %
 14-05-2025 14:15:00
Wednesday 		741.95
742.2		 742.45 738.5 5078
668
-3.55
-0.48 %
 14-05-2025 13:15:00
Wednesday 		746
742.45		 746.25 741.7 4655
669
-1.4
-0.19 %
 14-05-2025 12:15:00
Wednesday 		746.9
745.5		 748.5 744.85 10968
670
2.6
0.35 %
 14-05-2025 11:15:00
Wednesday 		744.15
746.75		 750 744.15 22967
671
1.35
0.18 %
 14-05-2025 10:15:00
Wednesday 		742.8
744.15		 745 740.45 14183
672
6.9
0.94 %
 14-05-2025 09:15:00
Wednesday 		735.6
742.5		 742.5 733.75 15547
673
-0.6
-0.08 %
 13-05-2025 15:15:00
Tuesday 		735.3
734.7		 735.8 734 1502
674
-1.75
-0.24 %
 13-05-2025 14:15:00
Tuesday 		737
735.25		 739 733.85 3666
675
0.65
0.09 %
 13-05-2025 13:15:00
Tuesday 		738
738.65		 739.35 736 5929
676
-0.8
-0.11 %
 13-05-2025 12:15:00
Tuesday 		740
739.2		 740.95 738.3 8535
677
8.35
1.14 %
 13-05-2025 11:15:00
Tuesday 		732.65
741		 742.55 732 9311
678
-5.6
-0.76 %
 13-05-2025 10:15:00
Tuesday 		737.8
732.2		 738.45 732 5412
679
2.65
0.36 %
 13-05-2025 09:15:00
Tuesday 		735.5
738.15		 740.85 734.2 382957
680
-0.55
-0.07 %
 12-05-2025 15:15:00
Monday 		733.7
733.15		 735.45 733 3347
681
-0.9
-0.12 %
 12-05-2025 14:15:00
Monday 		734.5
733.6		 736.4 733.5 7605
682
1.2
0.16 %
 12-05-2025 13:15:00
Monday 		733
734.2		 734.45 732.2 5017
683
-1.95
-0.27 %
 12-05-2025 12:15:00
Monday 		735
733.05		 735.8 733.05 3788
684
1.95
0.27 %
 12-05-2025 11:15:00
Monday 		733.05
735		 735.15 731.1 15745
685
-0.3
-0.04 %
 12-05-2025 10:15:00
Monday 		733.65
733.35		 737.25 732.15 10196
686
17.95
2.51 %
 12-05-2025 09:15:00
Monday 		715.75
733.7		 736.7 715.75 19521
687
2.1
0.29 %
 09-05-2025 15:15:00
Friday 		713.3
715.4		 715.85 713.1 1367
688
-1.85
-0.26 %
 09-05-2025 14:15:00
Friday 		715.15
713.3		 715.15 712.25 3267
689
2.5
0.35 %
 09-05-2025 13:15:00
Friday 		712
714.5		 715 709.7 8855
690
-1.85
-0.26 %
 09-05-2025 12:15:00
Friday 		713.05
711.2		 714 711.2 1552
691
1.85
0.26 %
 09-05-2025 11:15:00
Friday 		710.6
712.45		 715.55 710 5743
692
-3.4
-0.48 %
 09-05-2025 10:15:00
Friday 		713.4
710		 715.05 710 1930
693
10.05
1.43 %
 09-05-2025 09:15:00
Friday 		702.75
712.8		 716.65 702.05 8960
694
-4.9
-0.68 %
 08-05-2025 15:15:00
Thursday 		723.05
718.15		 723.35 717 3789
695
-1
-0.14 %
 08-05-2025 14:15:00
Thursday 		724.5
723.5		 725 722.3 7958
696
-0.15
-0.02 %
 08-05-2025 13:15:00
Thursday 		722.95
722.8		 724.5 722 3478
697
0.6
0.08 %
 08-05-2025 12:15:00
Thursday 		722.75
723.35		 726.2 722.65 3470
698
0.6
0.08 %
 08-05-2025 11:15:00
Thursday 		722.2
722.8		 723.7 721.25 2591
699
-1.9
-0.26 %
 08-05-2025 10:15:00
Thursday 		724.75
722.85		 724.9 720.45 2384
700
5.3
0.74 %
 08-05-2025 09:15:00
Thursday 		719.4
724.7		 725 715.5 9176
701
0.95
0.13 %
 07-05-2025 15:15:00
Wednesday 		724.65
725.6		 725.7 721.25 2266
702
-1.65
-0.23 %
 07-05-2025 14:15:00
Wednesday 		725
723.35		 725 722 2699
703
0.75
0.1 %
 07-05-2025 13:15:00
Wednesday 		724.25
725		 725 721.55 2239
704
-2.05
-0.28 %
 07-05-2025 12:15:00
Wednesday 		726.2
724.15		 726.3 723.2 2254
705
0.8
0.11 %
 07-05-2025 11:15:00
Wednesday 		725.4
726.2		 726.2 722.95 1204
706
-2.05
-0.28 %
 07-05-2025 10:15:00
Wednesday 		727.65
725.6		 728.9 721.85 4273
707
26.3
3.75 %
 07-05-2025 09:15:00
Wednesday 		701.2
727.5		 728.35 701.2 11934
708
-2.25
-0.31 %
 06-05-2025 15:15:00
Tuesday 		723
720.75		 723.45 720.75 3598
709
2
0.28 %
 06-05-2025 14:15:00
Tuesday 		721
723		 724 718.95 14052
710
0.9
0.12 %
 06-05-2025 13:15:00
Tuesday 		720.6
721.5		 726 719 13593
711
-9.65
-1.32 %
 06-05-2025 12:15:00
Tuesday 		731
721.35		 731.95 719 17045
712
1.5
0.21 %
 06-05-2025 11:15:00
Tuesday 		730.2
731.7		 731.7 726.75 11099
713
-1.95
-0.27 %
 06-05-2025 10:15:00
Tuesday 		732.35
730.4		 733.35 730.2 5538
714
-5.4
-0.73 %
 06-05-2025 09:15:00
Tuesday 		738.15
732.75		 742.5 732.75 35947
715
1.7
0.23 %
 05-05-2025 15:15:00
Monday 		738.2
739.9		 740 738.2 4145
716
-1.95
-0.26 %
 05-05-2025 14:15:00
Monday 		740.45
738.5		 740.45 737.8 6636
717
1
0.14 %
 05-05-2025 13:15:00
Monday 		740
741		 741.15 739.15 11504
718
1.05
0.14 %
 05-05-2025 12:15:00
Monday 		739.2
740.25		 740.6 737.45 2503
719
-1.75
-0.24 %
 05-05-2025 11:15:00
Monday 		740.25
738.5		 741 736.3 4116
720
1.4
0.19 %
 05-05-2025 10:15:00
Monday 		738.75
740.15		 741 737.25 5780
721
7.45
1.02 %
 05-05-2025 09:15:00
Monday 		731.6
739.05		 739.5 727.7 16112
722
-6.2
-0.85 %
 02-05-2025 15:15:00
Friday 		728.2
722		 728.2 722 9298
723
-1.65
-0.23 %
 02-05-2025 14:15:00
Friday 		729.85
728.2		 730.3 727.25 8509
724
-1
-0.14 %
 02-05-2025 13:15:00
Friday 		730.2
729.2		 732 728.5 11187
725
-2
-0.27 %
 02-05-2025 12:15:00
Friday 		732
730		 732.6 728.4 10902
726
-11.75
-1.58 %
 02-05-2025 11:15:00
Friday 		743.45
731.7		 743.45 731.35 14316
727
-2.05
-0.27 %
 02-05-2025 10:15:00
Friday 		745.8
743.75		 749.4 742.85 30358
728
-1.35
-0.18 %
 02-05-2025 09:15:00
Friday 		747.25
745.9		 748.95 739.7 47663
729
-2.2
-0.3 %
 30-04-2025 15:15:00
Wednesday 		744.45
742.25		 747 741.05 24440
730
4.15
0.56 %
 30-04-2025 14:15:00
Wednesday 		740.15
744.3		 745 739.2 23225
731
2.95
0.4 %
 30-04-2025 13:15:00
Wednesday 		737.5
740.45		 741.2 737.5 18850
732
-0.1
-0.01 %
 30-04-2025 12:15:00
Wednesday 		738
737.9		 739.4 736.95 20266
733
3.1
0.42 %
 30-04-2025 11:15:00
Wednesday 		734.9
738		 738 731.6 41973
734
1.05
0.14 %
 30-04-2025 10:15:00
Wednesday 		734.5
735.55		 737.2 731.4 16242
735
19.2
2.69 %
 30-04-2025 09:15:00
Wednesday 		714.3
733.5		 736.6 713.05 46872
736
-1.75
-0.24 %
 29-04-2025 15:15:00
Tuesday 		716.15
714.4		 716.15 712.5 2437
737
1.3
0.18 %
 29-04-2025 14:15:00
Tuesday 		715
716.3		 718.95 712.3 9265
738
4.65
0.66 %
 29-04-2025 13:15:00
Tuesday 		709.85
714.5		 714.75 709.35 5286
739
-0.45
-0.06 %
 29-04-2025 12:15:00
Tuesday 		710.6
710.15		 711.35 707.35 2876
740
2.4
0.34 %
 29-04-2025 11:15:00
Tuesday 		708
710.4		 710.7 708 2258
741
-0.45
-0.06 %
 29-04-2025 10:15:00
Tuesday 		710.35
709.9		 710.8 709.9 47
742
-4.2
-0.59 %
 29-04-2025 09:15:00
Tuesday 		715.05
710.85		 717.05 709.05 11532
743
-1.2
-0.17 %
 28-04-2025 15:15:00
Monday 		711.45
710.25		 711.9 710.25 225
744
-0.25
-0.04 %
 28-04-2025 14:15:00
Monday 		701.5
701.25		 701.5 701.25 101
745
0.05
0.01 %
 28-04-2025 13:15:00
Monday 		702.9
702.95		 702.95 702.4 194
746
-0.3
-0.04 %
 28-04-2025 12:15:00
Monday 		703.3
703		 703.3 703 160
747
1.8
0.26 %
 28-04-2025 11:15:00
Monday 		700.7
702.5		 704.75 700.25 5355
748
-3
-0.43 %
 28-04-2025 10:15:00
Monday 		703.75
700.75		 703.9 700.5 6952
749
13.45
1.95 %
 28-04-2025 09:15:00
Monday 		690.65
704.1		 707.5 690.65 13533
750
-2.75
-0.39 %
 25-04-2025 15:15:00
Friday 		704.75
702		 705 702 3175
751
-2.05
-0.29 %
 25-04-2025 14:15:00
Friday 		706.3
704.25		 707.7 704.25 7421
752
3
0.43 %
 25-04-2025 13:15:00
Friday 		703.8
706.8		 706.8 702.5 4741
753
3.7
0.53 %
 25-04-2025 12:15:00
Friday 		699.1
702.8		 702.8 697.95 3510
754
1.15
0.16 %
 25-04-2025 11:15:00
Friday 		697.3
698.45		 699 693 6849
755
-6.8
-0.96 %
 25-04-2025 10:15:00
Friday 		704.8
698		 705.4 697 8847
756
-6
-0.84 %
 25-04-2025 09:15:00
Friday 		710.15
704.15		 733.5 702.45 65126
757
-2.75
-0.39 %
 24-04-2025 15:15:00
Thursday 		708.4
705.65		 709.5 705.65 4260
758
-2.3
-0.32 %
 24-04-2025 14:15:00
Thursday 		710.7
708.4		 712 706.65 12125
759
-0.4
-0.06 %
 24-04-2025 13:15:00
Thursday 		711.1
710.7		 713 709.85 5951
760
-4.6
-0.64 %
 24-04-2025 12:15:00
Thursday 		715.6
711		 715.8 711 6466
761
2.75
0.39 %
 24-04-2025 11:15:00
Thursday 		712.45
715.2		 715.5 711.75 7949
762
3.3
0.46 %
 24-04-2025 10:15:00
Thursday 		709.8
713.1		 714.95 708.85 10000
763
-1.45
-0.2 %
 24-04-2025 09:15:00
Thursday 		712
710.55		 713.1 706.8 12142
764
0.6
0.08 %
 23-04-2025 15:15:00
Wednesday 		708.8
709.4		 709.4 708 2299
765
-4.5
-0.63 %
 23-04-2025 14:15:00
Wednesday 		713.8
709.3		 714.3 707.95 6019
766
3.25
0.46 %
 23-04-2025 13:15:00
Wednesday 		710.6
713.85		 715 710.5 9116
767
-0.2
-0.03 %
 23-04-2025 12:15:00
Wednesday 		710.4
710.2		 710.9 709.25 3124
768
2.25
0.32 %
 23-04-2025 11:15:00
Wednesday 		707.6
709.85		 710.1 706.85 5153
769
-2.7
-0.38 %
 23-04-2025 10:15:00
Wednesday 		710.15
707.45		 710.6 704.55 14202
770
-2.9
-0.41 %
 23-04-2025 09:15:00
Wednesday 		712.9
710		 715 709.1 24875
771
-0.95
-0.13 %
 22-04-2025 15:15:00
Tuesday 		714.9
713.95		 714.9 713.7 59
772
0.65
0.09 %
 22-04-2025 14:15:00
Tuesday 		713.95
714.6		 714.6 713.95 7
773
-1.8
-0.25 %
 22-04-2025 13:15:00
Tuesday 		715.8
714		 716.6 714 1648
774
-3.15
-0.44 %
 22-04-2025 12:15:00
Tuesday 		719.75
716.6		 720 715.6 4222
775
3.65
0.51 %
 22-04-2025 11:15:00
Tuesday 		716.6
720.25		 722.35 715.55 7944
776
4.75
0.67 %
 22-04-2025 10:15:00
Tuesday 		711.25
716		 717.45 711.25 7028
777
-3.95
-0.55 %
 22-04-2025 09:15:00
Tuesday 		715.6
711.65		 715.65 709.7 11406
778
0.2
0.03 %
 21-04-2025 15:15:00
Monday 		711.8
712		 712.35 711.7 586
779
1.6
0.23 %
 21-04-2025 14:15:00
Monday 		710.7
712.3		 714 709.95 10648
780
1.9
0.27 %
 21-04-2025 13:15:00
Monday 		708.8
710.7		 710.7 708.25 5271
781
-1.9
-0.27 %
 21-04-2025 12:15:00
Monday 		709.95
708.05		 710.7 708.05 6940
782
0.4
0.06 %
 21-04-2025 11:15:00
Monday 		709
709.4		 712.45 708.5 34144
783
0.5
0.07 %
 21-04-2025 10:15:00
Monday 		708.5
709		 710.9 707.55 22434
784
-13.55
-1.87 %
 21-04-2025 09:15:00
Monday 		723
709.45		 723 704 92675
785
-0.55
-0.08 %
 17-04-2025 15:15:00
Thursday 		720.85
720.3		 721.2 719.05 2292
786
2.2
0.31 %
 17-04-2025 14:15:00
Thursday 		719
721.2		 724.2 718.7 8843
787
1.6
0.22 %
 17-04-2025 13:15:00
Thursday 		717.75
719.35		 719.9 717 2253
788
1.55
0.22 %
 17-04-2025 12:15:00
Thursday 		716.5
718.05		 719.4 715.7 3258
789
2.35
0.33 %
 17-04-2025 11:15:00
Thursday 		714.15
716.5		 717.65 714.15 2038
790
1.05
0.15 %
 17-04-2025 10:15:00
Thursday 		713.1
714.15		 714.8 712.05 1878
791
-6.5
-0.9 %
 17-04-2025 09:15:00
Thursday 		719.75
713.25		 719.75 709.85 7532
792
1.15
0.16 %
 16-04-2025 15:15:00
Wednesday 		715.85
717		 717 714.9 3064
793
-0.8
-0.11 %
 16-04-2025 14:15:00
Wednesday 		717.3
716.5		 717.3 715.6 4469
794
-1.9
-0.26 %
 16-04-2025 13:15:00
Wednesday 		719.4
717.5		 719.6 715.35 3938
795
0.95
0.13 %
 16-04-2025 12:15:00
Wednesday 		718
718.95		 721 717.3 5006
796
-1
-0.14 %
 16-04-2025 11:15:00
Wednesday 		717.95
716.95		 719.25 714 3815
797
-0.8
-0.11 %
 16-04-2025 10:15:00
Wednesday 		718
717.2		 718.45 715.1 8599
798
13.7
1.95 %
 16-04-2025 09:15:00
Wednesday 		703.55
717.25		 718 701.8 21845
799
0.95
0.13 %
 15-04-2025 15:15:00
Tuesday 		704.65
705.6		 705.6 703.35 1314
800
1.15
0.16 %
 15-04-2025 14:15:00
Tuesday 		704
705.15		 705.45 701.1 2582
801
-2.5
-0.35 %
 15-04-2025 13:15:00
Tuesday 		705
702.5		 706.3 702.1 5553
802
-1.2
-0.17 %
 15-04-2025 12:15:00
Tuesday 		705.55
704.35		 707.2 704.35 1658
803
8.45
1.21 %
 15-04-2025 11:15:00
Tuesday 		696.55
705		 705.45 696.55 3989
804
2.4
0.35 %
 15-04-2025 10:15:00
Tuesday 		694.05
696.45		 696.75 693.3 1445
805
8.55
1.25 %
 15-04-2025 09:15:00
Tuesday 		685.7
694.25		 696.4 685.7 5260
806
0.2
0.03 %
 11-04-2025 15:15:00
Friday 		684.8
685		 686.35 684.25 2981
807
0.9
0.13 %
 11-04-2025 14:15:00
Friday 		684.1
685		 687 684.1 3956
808
-1.05
-0.15 %
 11-04-2025 13:15:00
Friday 		685.35
684.3		 685.55 683.7 2295
809
-1.15
-0.17 %
 11-04-2025 12:15:00
Friday 		686.5
685.35		 686.5 684.35 5617
810
0.45
0.07 %
 11-04-2025 11:15:00
Friday 		685.8
686.25		 686.3 684.3 6271
811
-0.2
-0.03 %
 11-04-2025 10:15:00
Friday 		685.9
685.7		 687.2 682.05 12474
812
0.35
0.05 %
 11-04-2025 09:15:00
Friday 		684.8
685.15		 689.7 683.3 13908
813
-0.9
-0.13 %
 09-04-2025 15:15:00
Wednesday 		684.95
684.05		 685.7 684.05 1579
814
1.3
0.19 %
 09-04-2025 14:15:00
Wednesday 		684
685.3		 685.45 681.65 3895
815
-1.55
-0.23 %
 09-04-2025 13:15:00
Wednesday 		686.55
685		 688 684 4301
816
-5.15
-0.75 %
 09-04-2025 12:15:00
Wednesday 		691
685.85		 691 685.65 3066
817
4.85
0.71 %
 09-04-2025 11:15:00
Wednesday 		686.15
691		 691.35 684.7 6260
818
1.85
0.27 %
 09-04-2025 10:15:00
Wednesday 		684.3
686.15		 686.15 683.15 2144
819
8
1.18 %
 09-04-2025 09:15:00
Wednesday 		676.5
684.5		 687 676.5 14598
820
-0.15
-0.02 %
 08-04-2025 15:15:00
Tuesday 		685.2
685.05		 686.5 683.85 2746
821
-0.95
-0.14 %
 08-04-2025 14:15:00
Tuesday 		687.1
686.15		 689.5 685 9201
822
11.4
1.68 %
 08-04-2025 13:15:00
Tuesday 		677.55
688.95		 688.95 677.55 17981
823
1.2
0.18 %
 08-04-2025 12:15:00
Tuesday 		676.3
677.5		 678.55 675.2 3923
824
1.95
0.29 %
 08-04-2025 11:15:00
Tuesday 		674.4
676.35		 676.45 671.85 6069
825
-2.1
-0.31 %
 08-04-2025 10:15:00
Tuesday 		676.35
674.25		 677.45 671.4 8131
826
4.6
0.68 %
 08-04-2025 09:15:00
Tuesday 		672.8
677.4		 681 669 21464
827
2.7
0.41 %
 07-04-2025 15:15:00
Monday 		666.5
669.2		 669.2 664.2 4505
828
4.35
0.66 %
 07-04-2025 14:15:00
Monday 		662.15
666.5		 666.5 660.8 7604
829
5.45
0.83 %
 07-04-2025 13:15:00
Monday 		657.25
662.7		 667 656.05 7513
830
-2.05
-0.31 %
 07-04-2025 12:15:00
Monday 		658.4
656.35		 658.5 651.6 9970
831
-9.5
-1.42 %
 07-04-2025 11:15:00
Monday 		667.6
658.1		 668.5 658.1 14706
832
-8.15
-1.21 %
 07-04-2025 10:15:00
Monday 		675.25
667.1		 677.8 666.55 14475
833
53.2
8.55 %
 07-04-2025 09:15:00
Monday 		622.05
675.25		 679.75 622.05 74527
834
-1.35
-0.2 %
 04-04-2025 15:15:00
Friday 		689.8
688.45		 690.65 685.95 3797
835
1
0.15 %
 04-04-2025 14:15:00
Friday 		689.2
690.2		 690.4 684.65 6245
836
-3.4
-0.49 %
 04-04-2025 13:15:00
Friday 		692.25
688.85		 692.8 687.05 4716
837
1.05
0.15 %
 04-04-2025 12:15:00
Friday 		691.1
692.15		 693.5 690.5 4995
838
-0.35
-0.05 %
 04-04-2025 11:15:00
Friday 		691.45
691.1		 693.5 688.75 4071
839
0.65
0.09 %
 04-04-2025 10:15:00
Friday 		691.05
691.7		 693.45 687.1 9731
840
8.1
1.18 %
 04-04-2025 09:15:00
Friday 		685.4
693.5		 695 685.4 9852
841
-0.05
-0.01 %
 03-04-2025 15:15:00
Thursday 		693.1
693.05		 693.7 692 1657
842
-2.25
-0.32 %
 03-04-2025 14:15:00
Thursday 		695.7
693.45		 696 693 2202
843
-1
-0.14 %
 03-04-2025 13:15:00
Thursday 		696.8
695.8		 696.8 694.75 1369
844
3.15
0.45 %
 03-04-2025 12:15:00
Thursday 		694.05
697.2		 697.75 694.05 1889
845
4.55
0.66 %
 03-04-2025 11:15:00
Thursday 		689.25
693.8		 694.4 688.1 1547
846
-1.25
-0.18 %
 03-04-2025 10:15:00
Thursday 		691
689.75		 691 688 533
847
5.8
0.85 %
 03-04-2025 09:15:00
Thursday 		685.35
691.15		 694.2 685.35 2841
848
-3
-0.43 %
 02-04-2025 15:15:00
Wednesday 		697.25
694.25		 697.25 693.55 3047
849
2.05
0.29 %
 02-04-2025 14:15:00
Wednesday 		695.45
697.5		 698 695.45 6451
850
2.9
0.42 %
 02-04-2025 13:15:00
Wednesday 		692.55
695.45		 695.45 690.5 5339
851
-3.55
-0.51 %
 02-04-2025 12:15:00
Wednesday 		695.55
692		 695.55 689.85 4447
852
-1
-0.14 %
 02-04-2025 11:15:00
Wednesday 		696.75
695.75		 698.5 694 3702
853
2.2
0.32 %
 02-04-2025 10:15:00
Wednesday 		695.1
697.3		 697.5 693.35 5329
854
2.05
0.3 %
 02-04-2025 09:15:00
Wednesday 		693.1
695.15		 701.65 692.55 20099
855
-0.65
-0.09 %
 01-04-2025 15:15:00
Tuesday 		692.4
691.75		 694.4 691.75 2839
856
0.1
0.01 %
 01-04-2025 14:15:00
Tuesday 		692.9
693		 694.45 691.45 6465
857
-2.85
-0.41 %
 01-04-2025 13:15:00
Tuesday 		696.1
693.25		 696.1 690.3 1875
858
-0.9
-0.13 %
 01-04-2025 12:15:00
Tuesday 		696.65
695.75		 698.05 693.7 5518
859
1.2
0.17 %
 01-04-2025 11:15:00
Tuesday 		694.8
696		 696 692.65 4109
860
3.55
0.51 %
 01-04-2025 10:15:00
Tuesday 		691.1
694.65		 696.3 691.1 11904
861
3.3
0.48 %
 01-04-2025 09:15:00
Tuesday 		689.8
693.1		 693.8 681.85 7106
862
-2.9
-0.42 %
 28-03-2025 15:15:00
Friday 		686.05
683.15		 686.05 683.05 3553
863
3.7
0.54 %
 28-03-2025 14:15:00
Friday 		682.35
686.05		 688.05 682.35 10676
864
-0.3
-0.04 %
 28-03-2025 13:15:00
Friday 		682.55
682.25		 683.1 680.45 10900
865
1.75
0.26 %
 28-03-2025 12:15:00
Friday 		681.2
682.95		 683.1 680.15 5130
866
-2.15
-0.31 %
 28-03-2025 11:15:00
Friday 		683
680.85		 683.05 679.85 3528
867
2.45
0.36 %
 28-03-2025 10:15:00
Friday 		679.25
681.7		 687 677.95 11437
868
-3.7
-0.54 %
 28-03-2025 09:15:00
Friday 		683.25
679.55		 688 678.65 16386
869
0.65
0.1 %
 27-03-2025 15:15:00
Thursday 		682.35
683		 683.65 680.1 4658
870
1
0.15 %
 27-03-2025 14:15:00
Thursday 		682
683		 683.4 680 6858
871
1.8
0.26 %
 27-03-2025 13:15:00
Thursday 		680.2
682		 682.9 680.05 10075
872
-1.7
-0.25 %
 27-03-2025 12:15:00
Thursday 		682.2
680.5		 683.25 680 9921
873
0.5
0.07 %
 27-03-2025 11:15:00
Thursday 		680.9
681.4		 684.55 680.4 10242
874
5.7
0.84 %
 27-03-2025 10:15:00
Thursday 		675.4
681.1		 681.1 674.2 8572
875
12.65
1.91 %
 27-03-2025 09:15:00
Thursday 		662.35
675		 680.35 662.35 16304
876
3.35
0.5 %
 26-03-2025 15:15:00
Wednesday 		667.65
671		 671.95 667.3 2791
877
-1.5
-0.22 %
 26-03-2025 14:15:00
Wednesday 		669.1
667.6		 669.2 666.9 5512
878
3.1
0.47 %
 26-03-2025 13:15:00
Wednesday 		666.5
669.6		 670.35 665.8 4815
879
-2.4
-0.36 %
 26-03-2025 12:15:00
Wednesday 		669.15
666.75		 670.65 664.85 10612
880
-3.9
-0.58 %
 26-03-2025 11:15:00
Wednesday 		673.75
669.85		 673.75 669 7471
881
-2.45
-0.36 %
 26-03-2025 10:15:00
Wednesday 		676.35
673.9		 677.6 673.45 3347
882
11
1.65 %
 26-03-2025 09:15:00
Wednesday 		665.9
676.9		 680.15 665.9 9195
883
0.4
0.06 %
 25-03-2025 15:15:00
Tuesday 		673
673.4		 674.35 672.9 785
884
-5.35
-0.79 %
 25-03-2025 14:15:00
Tuesday 		678.8
673.45		 678.8 672.45 2304
885
2.95
0.44 %
 25-03-2025 13:15:00
Tuesday 		675.85
678.8		 679.85 674.25 1546
886
2
0.3 %
 25-03-2025 12:15:00
Tuesday 		674.1
676.1		 676.1 672 3290
887
-5.35
-0.79 %
 25-03-2025 11:15:00
Tuesday 		680.3
674.95		 683.6 674.95 3561
888
0.3
0.04 %
 25-03-2025 10:15:00
Tuesday 		680
680.3		 683.1 680 7743
889
0.95
0.14 %
 25-03-2025 09:15:00
Tuesday 		680.05
681		 683.85 671.8 7751
890
0.3
0.04 %
 24-03-2025 15:15:00
Monday 		679.4
679.7		 680.55 678.25 1892
891
-1.65
-0.24 %
 24-03-2025 14:15:00
Monday 		681.85
680.2		 683.95 679.25 2137
892
0.3
0.04 %
 24-03-2025 13:15:00
Monday 		681.7
682		 683.5 680.9 2182
893
1.05
0.15 %
 24-03-2025 12:15:00
Monday 		680.8
681.85		 682 679 1932
894
-0.4
-0.06 %
 24-03-2025 11:15:00
Monday 		681.2
680.8		 684.05 679.4 1144
895
-2.4
-0.35 %
 24-03-2025 10:15:00
Monday 		684
681.6		 687.2 681.55 2984
896
5.45
0.8 %
 24-03-2025 09:15:00
Monday 		678.5
683.95		 687.1 676.45 5049
897
-0.45
-0.07 %
 21-03-2025 15:15:00
Friday 		680.45
680		 680.45 677.25 11209
898
4.15
0.61 %
 21-03-2025 14:15:00
Friday 		675.85
680		 681 675.1 4613
899
1.6
0.24 %
 21-03-2025 13:15:00
Friday 		673.45
675.05		 675.15 672.65 2038
900
-1.05
-0.16 %
 21-03-2025 12:15:00
Friday 		675.05
674		 676.5 674 1041
901
2.85
0.42 %
 21-03-2025 11:15:00
Friday 		672.7
675.55		 676.1 671.9 2306
902
2.05
0.31 %
 21-03-2025 10:15:00
Friday 		671.1
673.15		 674.4 670 3753
903
-6.2
-0.91 %
 21-03-2025 09:15:00
Friday 		677.7
671.5		 677.7 669.2 6816
904
0.6
0.09 %
 20-03-2025 15:15:00
Thursday 		674.35
674.95		 675.45 673.2 3266
905
0.85
0.13 %
 20-03-2025 14:15:00
Thursday 		673.5
674.35		 678.4 673 13503
906
1.85
0.28 %
 20-03-2025 13:15:00
Thursday 		671.6
673.45		 675 670.85 7193
907
-0.2
-0.03 %
 20-03-2025 12:15:00
Thursday 		671.8
671.6		 673.5 671.15 1349
908
-0.7
-0.1 %
 20-03-2025 11:15:00
Thursday 		671.95
671.25		 674.4 670.45 10773
909
8.6
1.3 %
 20-03-2025 10:15:00
Thursday 		663.05
671.65		 672 663.05 18203
910
-7
-1.04 %
 20-03-2025 09:15:00
Thursday 		669.95
662.95		 669.95 659.3 12810
911
-0.95
-0.14 %
 19-03-2025 15:15:00
Wednesday 		665.25
664.3		 665.35 663.1 9635
912
5.25
0.8 %
 19-03-2025 14:15:00
Wednesday 		660
665.25		 665.45 660 19966
913
0.85
0.13 %
 19-03-2025 13:15:00
Wednesday 		659.75
660.6		 661.55 659.35 13528
914
2.95
0.45 %
 19-03-2025 12:15:00
Wednesday 		656.75
659.7		 660.95 656.75 17569
915
5.5
0.85 %
 19-03-2025 11:15:00
Wednesday 		650.7
656.2		 657 650 16627
916
2.65
0.41 %
 19-03-2025 10:15:00
Wednesday 		648.05
650.7		 651 648.05 13566
917
5.25
0.82 %
 19-03-2025 09:15:00
Wednesday 		642.95
648.2		 648.9 640 18432
918
-2.3
-0.36 %
 18-03-2025 15:15:00
Tuesday 		641.65
639.35		 641.65 637.05 3070
919
3.65
0.57 %
 18-03-2025 14:15:00
Tuesday 		638.1
641.75		 641.8 638.1 9806
920
0.1
0.02 %
 18-03-2025 13:15:00
Tuesday 		637.9
638		 639.55 637.6 8212
921
1.3
0.2 %
 18-03-2025 12:15:00
Tuesday 		636.05
637.35		 637.9 634.5 6607
922
3.9
0.62 %
 18-03-2025 11:15:00
Tuesday 		631.5
635.4		 635.95 630.85 4285
923
-0.65
-0.1 %
 18-03-2025 10:15:00
Tuesday 		632.05
631.4		 635.25 629.15 8763
924
1.25
0.2 %
 18-03-2025 09:15:00
Tuesday 		631.75
633		 634.5 629.85 5763
925
0.05
0.01 %
 17-03-2025 15:15:00
Monday 		629.95
630		 630.5 629.5 2392
926
0.75
0.12 %
 17-03-2025 14:15:00
Monday 		629.25
630		 630.05 628.4 2527
927
1.75
0.28 %
 17-03-2025 13:15:00
Monday 		628.25
630		 630 627.4 2489
928
-1.75
-0.28 %
 17-03-2025 12:15:00
Monday 		629.6
627.85		 630 626.85 514
929
4.2
0.67 %
 17-03-2025 11:15:00
Monday 		626.15
630.35		 630.6 625.5 2030
930
-1.25
-0.2 %
 17-03-2025 10:15:00
Monday 		627.4
626.15		 628.4 625.5 1912
931
-1.25
-0.2 %
 17-03-2025 09:15:00
Monday 		629.65
628.4		 631.4 623.6 2278
932
-0.9
-0.14 %
 13-03-2025 15:15:00
Thursday 		621.9
621		 623.5 621 4805
933
0.55
0.09 %
 13-03-2025 14:15:00
Thursday 		621
621.55		 623.8 621 2193
934
-0.5
-0.08 %
 13-03-2025 13:15:00
Thursday 		622.4
621.9		 624.4 621.3 5127
935
-3.55
-0.57 %
 13-03-2025 12:15:00
Thursday 		626.25
622.7		 626.5 622.7 1416
936
-2.05
-0.33 %
 13-03-2025 11:15:00
Thursday 		628.85
626.8		 628.85 625.4 1647
937
-2.75
-0.44 %
 13-03-2025 10:15:00
Thursday 		631.85
629.1		 632.15 629 890
938
-6.05
-0.95 %
 13-03-2025 09:15:00
Thursday 		637.65
631.6		 637.65 628.05 2551
939
-2
-0.32 %
 12-03-2025 15:15:00
Wednesday 		632.65
630.65		 632.65 630.2 3378
940
1.15
0.18 %
 12-03-2025 14:15:00
Wednesday 		631.5
632.65		 633.65 631.5 1722
941
-1.4
-0.22 %
 12-03-2025 13:15:00
Wednesday 		632.8
631.4		 633.35 631 1012
942
2.1
0.33 %
 12-03-2025 12:15:00
Wednesday 		630
632.1		 632.6 628 3735
943
-1.25
-0.2 %
 12-03-2025 11:15:00
Wednesday 		632.25
631		 633.05 630 3697
944
0.4
0.06 %
 12-03-2025 10:15:00
Wednesday 		631.85
632.25		 634.2 631.5 2406
945
-6.2
-0.97 %
 12-03-2025 09:15:00
Wednesday 		639.2
633		 640 629.2 9695
946
-1.2
-0.19 %
 11-03-2025 15:15:00
Tuesday 		637.4
636.2		 637.8 636.1 3662
947
1.75
0.28 %
 11-03-2025 14:15:00
Tuesday 		635.7
637.45		 637.45 635.35 4933
948
3.6
0.57 %
 11-03-2025 13:15:00
Tuesday 		632.65
636.25		 636.25 632.65 3945
949
0.8
0.13 %
 11-03-2025 12:15:00
Tuesday 		631.5
632.3		 633.1 630.7 780
950
-1.5
-0.24 %
 11-03-2025 11:15:00
Tuesday 		632.95
631.45		 633.15 631.15 4160
951
2.1
0.33 %
 11-03-2025 10:15:00
Tuesday 		630.6
632.7		 634.9 629 5500
952
9.35
1.5 %
 11-03-2025 09:15:00
Tuesday 		622.05
631.4		 632 614.7 10269
953
-3.2
-0.51 %
 10-03-2025 15:15:00
Monday 		626.2
623		 626.25 623 4235
954
-2.15
-0.34 %
 10-03-2025 14:15:00
Monday 		628.65
626.5		 628.65 624.25 3018
955
-0.75
-0.12 %
 10-03-2025 13:15:00
Monday 		630.35
629.6		 630.35 627.6 1058
956
2.55
0.41 %
 10-03-2025 12:15:00
Monday 		628.55
631.1		 633 628.2 3047
957
-0.85
-0.13 %
 10-03-2025 11:15:00
Monday 		629.95
629.1		 630.15 628.5 1192
958
0.2
0.03 %
 10-03-2025 10:15:00
Monday 		629.95
630.15		 630.55 628.85 1859
959
5.55
0.89 %
 10-03-2025 09:15:00
Monday 		625
630.55		 631 623.45 5420
960
-1.9
-0.3 %
 07-03-2025 15:15:00
Friday 		626
624.1		 626.1 622.85 1189
961
1.05
0.17 %
 07-03-2025 14:15:00
Friday 		625.15
626.2		 627.1 625 1495
962
2.05
0.33 %
 07-03-2025 13:15:00
Friday 		623.45
625.5		 625.6 622.7 974
963
-1.15
-0.18 %
 07-03-2025 12:15:00
Friday 		625.1
623.95		 627.9 622.6 4342
964
-5.1
-0.81 %
 07-03-2025 11:15:00
Friday 		629
623.9		 629 623.5 5319
965
-1.6
-0.25 %
 07-03-2025 10:15:00
Friday 		630.2
628.6		 630.7 626 3321
966
11.65
1.88 %
 07-03-2025 09:15:00
Friday 		618.95
630.6		 633.5 618.65 14885
967
0
0 %
 06-03-2025 15:15:00
Thursday 		618.45
618.45		 619.2 617.05 1088
968
1.55
0.25 %
 06-03-2025 14:15:00
Thursday 		617.1
618.65		 619.4 616.5 1358
969
-0.95
-0.15 %
 06-03-2025 13:15:00
Thursday 		618
617.05		 619 616.65 3453
970
1.1
0.18 %
 06-03-2025 12:15:00
Thursday 		616.4
617.5		 618.35 616.15 1681
971
-0.3
-0.05 %
 06-03-2025 11:15:00
Thursday 		616.9
616.6		 618 614.8 1532
972
1.85
0.3 %
 06-03-2025 10:15:00
Thursday 		615
616.85		 617.5 614 2748
973
-10.95
-1.75 %
 06-03-2025 09:15:00
Thursday 		625.95
615		 627 613.4 11167
974
0.45
0.07 %
 05-03-2025 15:15:00
Wednesday 		621.5
621.95		 622.1 620 1473
975
0.05
0.01 %
 05-03-2025 14:15:00
Wednesday 		622
622.05		 622.35 620.45 1193
976
0.65
0.1 %
 05-03-2025 13:15:00
Wednesday 		622
622.65		 625 620.85 1865
977
-1.4
-0.22 %
 05-03-2025 12:15:00
Wednesday 		622.95
621.55		 623.2 621.15 1373
978
1.85
0.3 %
 05-03-2025 11:15:00
Wednesday 		620.95
622.8		 624 620.4 1356
979
0.7
0.11 %
 05-03-2025 10:15:00
Wednesday 		619.8
620.5		 622.35 617.4 3515
980
8
1.31 %
 05-03-2025 09:15:00
Wednesday 		612
620		 621.3 612 3329
981
-0.15
-0.02 %
 04-03-2025 15:15:00
Tuesday 		616.15
616		 616.8 615 2935
982
-0.05
-0.01 %
 04-03-2025 14:15:00
Tuesday 		616.15
616.1		 620.45 615.65 6605
983
1.05
0.17 %
 04-03-2025 13:15:00
Tuesday 		615.7
616.75		 618 614.85 7152
984
3.25
0.53 %
 04-03-2025 12:15:00
Tuesday 		612.95
616.2		 616.75 612.95 1441
985
-0.85
-0.14 %
 04-03-2025 11:15:00
Tuesday 		613.85
613		 615.6 613 9200
986
0.3
0.05 %
 04-03-2025 10:15:00
Tuesday 		613.7
614		 615.9 612.95 4000
987
-2.95
-0.48 %
 04-03-2025 09:15:00
Tuesday 		616.45
613.5		 619.2 609.05 19551
988
-2.2
-0.36 %
 03-03-2025 15:15:00
Monday 		618
615.8		 618.75 615.8 3187
989
0.8
0.13 %
 03-03-2025 14:15:00
Monday 		617.05
617.85		 618.9 615.75 9502
990
0.65
0.11 %
 03-03-2025 13:15:00
Monday 		616.15
616.8		 618.15 615 6154
991
0
0 %
 03-03-2025 12:15:00
Monday 		616
616		 619.7 614.25 10813
992
4.5
0.74 %
 03-03-2025 11:15:00
Monday 		611.6
616.1		 616.75 609.15 9107
993
-3.05
-0.5 %
 03-03-2025 10:15:00
Monday 		614.65
611.6		 617.5 610.35 13254
994
5.3
0.87 %
 03-03-2025 09:15:00
Monday 		609.3
614.6		 618.7 607.45 15509
995
7.85
1.29 %
 28-02-2025 15:15:00
Friday 		607.5
615.35		 615.35 606.95 2451
996
-1.15
-0.19 %
 28-02-2025 14:15:00
Friday 		608.15
607		 612.95 607 4146
997
2.9
0.48 %
 28-02-2025 13:15:00
Friday 		605.25
608.15		 608.7 605 2061
998
-6.85
-1.12 %
 28-02-2025 12:15:00
Friday 		612.5
605.65		 613.45 605.15 13655
999
1.2
0.2 %
 28-02-2025 11:15:00
Friday 		611.3
612.5		 615.35 611.05 3026
1000
6.8
1.12 %
 28-02-2025 10:15:00
Friday 		604.5
611.3		 613 604.1 7926
1001
-6.05
-0.99 %
 28-02-2025 09:15:00
Friday 		610.05
604		 616.2 600.65 9093
1002
-1.25
-0.2 %
 27-02-2025 15:15:00
Thursday 		618.45
617.2		 619.95 616.55 466
1003
-0.05
-0.01 %
 27-02-2025 14:15:00
Thursday 		618.55
618.5		 619.8 616.55 1745
1004
-1.5
-0.24 %
 27-02-2025 13:15:00
Thursday 		620
618.5		 620 617.25 586
1005
-0.75
-0.12 %
 27-02-2025 12:15:00
Thursday 		620.5
619.75		 620.7 619.4 5407
1006
-1.3
-0.21 %
 27-02-2025 11:15:00
Thursday 		622
620.7		 622.5 620 1430
1007
0.75
0.12 %
 27-02-2025 10:15:00
Thursday 		622
622.75		 626.85 621 3184
1008
0.6
0.1 %
 27-02-2025 09:15:00
Thursday 		621.15
621.75		 627.5 617.95 8056
1009
-2.9
-0.47 %
 25-02-2025 15:15:00
Tuesday 		622.9
620		 622.9 620 1477
1010
2.7
0.44 %
 25-02-2025 14:15:00
Tuesday 		620.6
623.3		 623.3 620.4 4979
1011
6.35
1.03 %
 25-02-2025 13:15:00
Tuesday 		614.55
620.9		 621.6 614.55 5487
1012
0.7
0.11 %
 25-02-2025 12:15:00
Tuesday 		614.8
615.5		 617.55 614.05 1263
1013
-1.1
-0.18 %
 25-02-2025 11:15:00
Tuesday 		614.95
613.85		 615.55 613.2 4509
1014
-1.35
-0.22 %
 25-02-2025 10:15:00
Tuesday 		616.55
615.2		 616.55 613.55 1009
1015
-2.95
-0.48 %
 25-02-2025 09:15:00
Tuesday 		619.85
616.9		 619.85 613.65 4804
1016
1.05
0.17 %
 24-02-2025 15:15:00
Monday 		616.4
617.45		 617.7 616.1 3367
1017
0
0 %
 24-02-2025 14:15:00
Monday 		616.9
616.9		 619.65 616.05 11056
1018
-1.6
-0.26 %
 24-02-2025 13:15:00
Monday 		618.1
616.5		 618.35 616.2 3883
1019
0.15
0.02 %
 24-02-2025 12:15:00
Monday 		617.55
617.7		 618.95 614.5 2035
1020
-0.35
-0.06 %
 24-02-2025 11:15:00
Monday 		618
617.65		 620 616.95 2657
1021
-2.2
-0.35 %
 24-02-2025 10:15:00
Monday 		619.75
617.55		 620.5 616 3882
1022
3.95
0.64 %
 24-02-2025 09:15:00
Monday 		616.3
620.25		 621 614.35 4215
1023
-1.35
-0.22 %
 21-02-2025 15:15:00
Friday 		623
621.65		 623.4 621.65 987
1024
1.55
0.25 %
 21-02-2025 14:15:00
Friday 		621.45
623		 623.3 621.05 820
1025
1.8
0.29 %
 21-02-2025 13:15:00
Friday 		620.2
622		 622 618.9 598
1026
1.25
0.2 %
 21-02-2025 12:15:00
Friday 		618.1
619.35		 622.3 618.1 1112
1027
0.8
0.13 %
 21-02-2025 11:15:00
Friday 		617.35
618.15		 620.65 617.3 856
1028
4.5
0.73 %
 21-02-2025 10:15:00
Friday 		614
618.5		 620.2 613.45 3728
1029
-5.1
-0.82 %
 21-02-2025 09:15:00
Friday 		619.95
614.85		 624.35 614.7 2245
1030
0
0 %
 20-02-2025 15:15:00
Thursday 		619.95
619.95		 621 618 1174
1031
1.9
0.31 %
 20-02-2025 14:15:00
Thursday 		618.8
620.7		 621 618.7 1894
1032
0.35
0.06 %
 20-02-2025 13:15:00
Thursday 		617.85
618.2		 619.95 616.5 906
1033
-1.8
-0.29 %
 20-02-2025 12:15:00
Thursday 		619.8
618		 621.2 618 799
1034
1.45
0.23 %
 20-02-2025 11:15:00
Thursday 		618.55
620		 621.1 618.4 2703
1035
-2.45
-0.39 %
 20-02-2025 10:15:00
Thursday 		621.5
619.05		 622.8 619.05 4743
1036
0
0 %
 20-02-2025 09:15:00
Thursday 		621
621		 628 619.1 15779
1037
-0.15
-0.02 %
 19-02-2025 15:15:00
Wednesday 		622.9
622.75		 623.3 622.05 1612
1038
0.3
0.05 %
 19-02-2025 14:15:00
Wednesday 		623.2
623.5		 623.5 619.85 1140
1039
0.15
0.02 %
 19-02-2025 13:15:00
Wednesday 		623
623.15		 623.15 621.6 1127
1040
1.15
0.18 %
 19-02-2025 12:15:00
Wednesday 		621.7
622.85		 623.9 620.65 1205
1041
2.4
0.39 %
 19-02-2025 11:15:00
Wednesday 		619.45
621.85		 621.95 617.85 5643
1042
1.6
0.26 %
 19-02-2025 10:15:00
Wednesday 		616.9
618.5		 621.7 616.8 3451
1043
-2.2
-0.36 %
 19-02-2025 09:15:00
Wednesday 		617.95
615.75		 619 614 4548
1044
0.1
0.02 %
 18-02-2025 15:15:00
Tuesday 		618.9
619		 619.4 618.15 1007
1045
0.85
0.14 %
 18-02-2025 14:15:00
Tuesday 		617.6
618.45		 619.5 617.5 1376
1046
1.2
0.2 %
 18-02-2025 13:15:00
Tuesday 		615.3
616.5		 617.35 615.3 1661
1047
-0.5
-0.08 %
 18-02-2025 12:15:00
Tuesday 		615.5
615		 616.6 614.05 21027
1048
2.2
0.36 %
 18-02-2025 11:15:00
Tuesday 		612.8
615		 615.45 611.8 20510
1049
-3.25
-0.53 %
 18-02-2025 10:15:00
Tuesday 		615.55
612.3		 616.3 611.85 11389
1050
-8.45
-1.35 %
 18-02-2025 09:15:00
Tuesday 		624
615.55		 627 612.85 8936
1051
0.8
0.13 %
 17-02-2025 15:15:00
Monday 		623.25
624.05		 624.05 622.35 1785
1052
0.9
0.14 %
 17-02-2025 14:15:00
Monday 		622.15
623.05		 623.55 620.6 9047
1053
0.15
0.02 %
 17-02-2025 13:15:00
Monday 		621.5
621.65		 625 621.05 3015
1054
3.5
0.57 %
 17-02-2025 12:15:00
Monday 		618
621.5		 621.5 616.45 4300
1055
0.3
0.05 %
 17-02-2025 11:15:00
Monday 		618.1
618.4		 622.35 617.8 3564
1056
-0.5
-0.08 %
 17-02-2025 10:15:00
Monday 		619.45
618.95		 623.5 618.3 7969
1057
-10.7
-1.7 %
 17-02-2025 09:15:00
Monday 		629.95
619.25		 629.95 614.6 10724
1058
-0.55
-0.09 %
 14-02-2025 15:15:00
Friday 		625.9
625.35		 626.45 624.1 4957
1059
2.3
0.37 %
 14-02-2025 14:15:00
Friday 		623.65
625.95		 630 623.6 5775
1060
-1.05
-0.17 %
 14-02-2025 13:15:00
Friday 		624.75
623.7		 626 622.55 3412
1061
-3.45
-0.55 %
 14-02-2025 12:15:00
Friday 		627.85
624.4		 629.25 624.4 9179
1062
0.25
0.04 %
 14-02-2025 11:15:00
Friday 		628.05
628.3		 630 625.25 6727
1063
-0.45
-0.07 %
 14-02-2025 10:15:00
Friday 		628.55
628.1		 630.7 626.1 4637
1064
-2.5
-0.4 %
 14-02-2025 09:15:00
Friday 		629.7
627.2		 633.5 627.2 7350
1065
0.4
0.06 %
 13-02-2025 15:15:00
Thursday 		629.3
629.7		 630.2 628.8 2195
1066
0.15
0.02 %
 13-02-2025 14:15:00
Thursday 		629.35
629.5		 630.85 628.9 2410
1067
-6.3
-0.99 %
 13-02-2025 13:15:00
Thursday 		635.65
629.35		 635.65 628.65 5015
1068
-3.25
-0.51 %
 13-02-2025 12:15:00
Thursday 		638.45
635.2		 638.65 635.2 4200
1069
-0.8
-0.13 %
 13-02-2025 11:15:00
Thursday 		638.45
637.65		 639.85 636.9 4764
1070
1.9
0.3 %
 13-02-2025 10:15:00
Thursday 		636.15
638.05		 638.8 635 7044
1071
6.75
1.07 %
 13-02-2025 09:15:00
Thursday 		629
635.75		 637.65 626.15 9461
1072
1.25
0.2 %
 12-02-2025 15:15:00
Wednesday 		628.6
629.85		 629.95 627.6 2865
1073
-2.65
-0.42 %
 12-02-2025 14:15:00
Wednesday 		631.6
628.95		 632.6 628.95 6329
1074
-4.6
-0.72 %
 12-02-2025 13:15:00
Wednesday 		635.85
631.25		 636.95 630.15 11132
1075
2.7
0.43 %
 12-02-2025 12:15:00
Wednesday 		633.2
635.9		 635.9 630.95 5333
1076
6.2
0.99 %
 12-02-2025 11:15:00
Wednesday 		627
633.2		 636.4 627 18443
1077
18.5
3.04 %
 12-02-2025 10:15:00
Wednesday 		609.05
627.55		 628.5 608.1 13434
1078
-6.95
-1.13 %
 12-02-2025 09:15:00
Wednesday 		616.05
609.1		 618.15 607.8 11264
1079
1.4
0.23 %
 11-02-2025 15:15:00
Tuesday 		618.7
620.1		 620.2 617.5 10998
1080
4.35
0.71 %
 11-02-2025 14:15:00
Tuesday 		614.3
618.65		 618.9 613.95 2642
1081
-2.65
-0.43 %
 11-02-2025 13:15:00
Tuesday 		616.95
614.3		 618 613.7 2559
1082
-6.7
-1.08 %
 11-02-2025 12:15:00
Tuesday 		622.4
615.7		 622.4 615 3241
1083
-1.7
-0.27 %
 11-02-2025 11:15:00
Tuesday 		624.7
623		 625.05 621.05 1883
1084
0.15
0.02 %
 11-02-2025 10:15:00
Tuesday 		625
625.15		 625.9 622 4288
1085
-5.05
-0.8 %
 11-02-2025 09:15:00
Tuesday 		630.05
625		 633.5 623.9 3323
1086
-3.25
-0.51 %
 10-02-2025 15:15:00
Monday 		636.2
632.95		 636.2 632.95 1920
1087
-1.3
-0.2 %
 10-02-2025 14:15:00
Monday 		637.5
636.2		 638.6 635.25 3548
1088
3.55
0.56 %
 10-02-2025 13:15:00
Monday 		634.6
638.15		 638.8 633.55 9583
1089
5.35
0.85 %
 10-02-2025 12:15:00
Monday 		630.05
635.4		 636.4 630.05 6491
1090
-0.65
-0.1 %
 10-02-2025 11:15:00
Monday 		630.75
630.1		 630.75 627 2213
1091
-4.9
-0.77 %
 10-02-2025 10:15:00
Monday 		635.9
631		 635.9 630.45 5466
1092
1.4
0.22 %
 10-02-2025 09:15:00
Monday 		635.05
636.45		 640.8 632.6 14879
1093
0.2
0.03 %
 07-02-2025 15:15:00
Friday 		636.8
637		 637.4 636.25 4131
1094
7.3
1.16 %
 07-02-2025 14:15:00
Friday 		629.5
636.8		 636.8 628.35 9878
1095
-3.75
-0.59 %
 07-02-2025 13:15:00
Friday 		633.75
630		 634.85 630 4820
1096
0.85
0.13 %
 07-02-2025 12:15:00
Friday 		632
632.85		 633.6 629.85 7840
1097
-2.05
-0.32 %
 07-02-2025 11:15:00
Friday 		634.05
632		 635.5 632 2944
1098
4.55
0.72 %
 07-02-2025 10:15:00
Friday 		629.5
634.05		 635.85 627 6562
1099
-2.7
-0.43 %
 07-02-2025 09:15:00
Friday 		633.05
630.35		 633.05 624.9 6418
1100
1.45
0.23 %
 06-02-2025 15:15:00
Thursday 		633.25
634.7		 634.7 632.6 1947
1101
-4.05
-0.64 %
 06-02-2025 14:15:00
Thursday 		636.3
632.25		 637.8 629.2 4893
1102
-2.15
-0.34 %
 06-02-2025 13:15:00
Thursday 		638.3
636.15		 638.3 634.55 2075
1103
3.3
0.52 %
 06-02-2025 12:15:00
Thursday 		635.05
638.35		 638.35 633.5 3205
1104
0.75
0.12 %
 06-02-2025 11:15:00
Thursday 		633.95
634.7		 635.5 633 5397
1105
2.85
0.45 %
 06-02-2025 10:15:00
Thursday 		631.1
633.95		 636 631.1 5067
1106
3.05
0.49 %
 06-02-2025 09:15:00
Thursday 		627.95
631		 631.2 624.1 5578
1107
-2.9
-0.46 %
 05-02-2025 15:15:00
Wednesday 		629
626.1		 629 626.1 1988
1108
0.9
0.14 %
 05-02-2025 14:15:00
Wednesday 		627.95
628.85		 628.85 626.4 1017
1109
-1.7
-0.27 %
 05-02-2025 13:15:00
Wednesday 		629.9
628.2		 631.8 627.45 1337
1110
-3.2
-0.51 %
 05-02-2025 12:15:00
Wednesday 		633.15
629.95		 633.25 627.35 1883
1111
-3.4
-0.53 %
 05-02-2025 11:15:00
Wednesday 		637
633.6		 637 632.5 3268
1112
8.3
1.32 %
 05-02-2025 10:15:00
Wednesday 		628.1
636.4		 638.8 628 5719
1113
-1.35
-0.21 %
 05-02-2025 09:15:00
Wednesday 		629.6
628.25		 630 624.9 4909
1114
1.4
0.22 %
 04-02-2025 15:15:00
Tuesday 		625.3
626.7		 627.2 624.85 7325
1115
3.05
0.49 %
 04-02-2025 14:15:00
Tuesday 		622.25
625.3		 626.2 621.8 38245
1116
2.6
0.42 %
 04-02-2025 13:15:00
Tuesday 		619.9
622.5		 622.65 619.35 12939
1117
-0.7
-0.11 %
 04-02-2025 12:15:00
Tuesday 		620.55
619.85		 621.95 619.85 1348
1118
3.55
0.57 %
 04-02-2025 11:15:00
Tuesday 		617.4
620.95		 622.1 617.1 1083
1119
-1.65
-0.27 %
 04-02-2025 10:15:00
Tuesday 		618.65
617		 619.8 616 1986
1120
-5.3
-0.85 %
 04-02-2025 09:15:00
Tuesday 		625.15
619.85		 627 617.95 2268
1121
-1.4
-0.23 %
 03-02-2025 15:15:00
Monday 		622.2
620.8		 622.2 620.45 1671
1122
-0.6
-0.1 %
 03-02-2025 14:15:00
Monday 		622.15
621.55		 622.8 620.75 1095
1123
-2.95
-0.47 %
 03-02-2025 13:15:00
Monday 		625.7
622.75		 625.7 621.3 1520
1124
3.45
0.55 %
 03-02-2025 12:15:00
Monday 		622.25
625.7		 625.75 620 3253
1125
-5.7
-0.91 %
 03-02-2025 11:15:00
Monday 		628.05
622.35		 628.5 621.05 4422
1126
12.2
1.99 %
 03-02-2025 10:15:00
Monday 		614.05
626.25		 627.45 614.05 2809
1127
1.25
0.2 %
 03-02-2025 09:15:00
Monday 		613.2
614.45		 629.95 610.1 19951
1128
0.75
0.12 %
 01-02-2025 15:15:00
Saturday 		624.6
625.35		 626.6 624.1 13046
1129
4.55
0.73 %
 01-02-2025 14:15:00
Saturday 		620
624.55		 628.3 614.1 29249
1130
20.6
3.43 %
 01-02-2025 13:15:00
Saturday 		600.35
620.95		 633.3 599.5 67411
1131
-44.8
-6.95 %
 01-02-2025 12:15:00
Saturday 		644.9
600.1		 647 595.1 100848
1132
5.25
0.82 %
 01-02-2025 11:15:00
Saturday 		639.75
645		 667.25 639.75 110622
1133
-3.05
-0.47 %
 01-02-2025 10:15:00
Saturday 		642.7
639.65		 646 639.45 9775
1134
-1.05
-0.16 %
 01-02-2025 09:15:00
Saturday 		643.8
642.75		 646 637.55 15449
1135
1
0.16 %
 31-01-2025 15:15:00
Friday 		638
639		 640 637.4 2978
1136
3.65
0.58 %
 31-01-2025 14:15:00
Friday 		634.25
637.9		 638.9 634.15 4840
1137
-3.05
-0.48 %
 31-01-2025 13:15:00
Friday 		638
634.95		 639.15 634 5659
1138
-0.55
-0.09 %
 31-01-2025 12:15:00
Friday 		638.3
637.75		 639.75 636.05 5093
1139
-0.75
-0.12 %
 31-01-2025 11:15:00
Friday 		639.05
638.3		 639.4 636 4374
1140
2.75
0.43 %
 31-01-2025 10:15:00
Friday 		636.2
638.95		 639.9 635.4 3357
1141
1
0.16 %
 31-01-2025 09:15:00
Friday 		635.1
636.1		 641.3 630.05 16315
1142
0.45
0.07 %
 30-01-2025 15:15:00
Thursday 		635.55
636		 636 634 4693
1143
4.2
0.67 %
 30-01-2025 14:15:00
Thursday 		631.3
635.5		 635.5 629.95 14794
1144
3.8
0.61 %
 30-01-2025 13:15:00
Thursday 		626.45
630.25		 630.6 625.1 1981
1145
-4.5
-0.71 %
 30-01-2025 12:15:00
Thursday 		631.6
627.1		 633.4 627 1100
1146
-2.45
-0.39 %
 30-01-2025 11:15:00
Thursday 		634
631.55		 634 631.3 2370
1147
4.05
0.64 %
 30-01-2025 10:15:00
Thursday 		629.9
633.95		 634.45 629.4 3421
1148
4.6
0.74 %
 30-01-2025 09:15:00
Thursday 		625.3
629.9		 633.2 624.2 8634
1149
-1.4
-0.22 %
 29-01-2025 15:15:00
Wednesday 		628.05
626.65		 629.35 626.65 1881
1150
0.65
0.1 %
 29-01-2025 14:15:00
Wednesday 		627.75
628.4		 629 625.9 3876
1151
6.25
1.01 %
 29-01-2025 13:15:00
Wednesday 		621.2
627.45		 627.75 621 2989
1152
-1
-0.16 %
 29-01-2025 12:15:00
Wednesday 		621.9
620.9		 622.15 619.85 750
1153
4.05
0.66 %
 29-01-2025 11:15:00
Wednesday 		618
622.05		 622.75 615.8 3377
1154
6
0.98 %
 29-01-2025 10:15:00
Wednesday 		612
618		 618.45 611.05 3425
1155
-2.2
-0.36 %
 29-01-2025 09:15:00
Wednesday 		613.95
611.75		 614 606.3 4621
1156
-1.6
-0.26 %
 28-01-2025 15:15:00
Tuesday 		612.35
610.75		 612.35 610.75 1367
1157
4.05
0.67 %
 28-01-2025 14:15:00
Tuesday 		608.05
612.1		 613.9 608.05 20960
1158
-2
-0.33 %
 28-01-2025 13:15:00
Tuesday 		609.95
607.95		 610.35 606.8 2366
1159
0.5
0.08 %
 28-01-2025 12:15:00
Tuesday 		609.45
609.95		 611.3 606.4 6210
1160
2.5
0.41 %
 28-01-2025 11:15:00
Tuesday 		606.1
608.6		 609.75 605.25 1737
1161
4.15
0.69 %
 28-01-2025 10:15:00
Tuesday 		602.55
606.7		 607.5 601.1 6186
1162
-7.5
-1.23 %
 28-01-2025 09:15:00
Tuesday 		610.05
602.55		 612.35 600.5 7484
1163
-1.3
-0.21 %
 27-01-2025 15:15:00
Monday 		609.8
608.5		 610.4 608.5 820
1164
-0.15
-0.02 %
 27-01-2025 14:15:00
Monday 		610.55
610.4		 612.75 608.55 1158
1165
0.6
0.1 %
 27-01-2025 13:15:00
Monday 		609.9
610.5		 612.4 609 1995
1166
0.6
0.1 %
 27-01-2025 12:15:00
Monday 		609.2
609.8		 610.25 606.75 866
1167
-3.2
-0.52 %
 27-01-2025 11:15:00
Monday 		612.9
609.7		 612.9 608.5 1293
1168
-2.8
-0.45 %
 27-01-2025 10:15:00
Monday 		616
613.2		 616 609.8 4935
1169
-4
-0.65 %
 27-01-2025 09:15:00
Monday 		620
616		 620 614.6 2343
1170
1.15
0.19 %
 24-01-2025 15:15:00
Friday 		620.45
621.6		 621.6 620.25 1712
1171
0.3
0.05 %
 24-01-2025 14:15:00
Friday 		620.45
620.75		 622.3 618.45 4752
1172
-0.75
-0.12 %
 24-01-2025 13:15:00
Friday 		622.4
621.65		 624.2 620.7 3674
1173
0.35
0.06 %
 24-01-2025 12:15:00
Friday 		623
623.35		 624.1 620.6 1157
1174
5.25
0.85 %
 24-01-2025 11:15:00
Friday 		617.95
623.2		 625.05 617.95 1790
1175
3.35
0.55 %
 24-01-2025 10:15:00
Friday 		614.6
617.95		 618.15 613.3 1415
1176
-4.85
-0.78 %
 24-01-2025 09:15:00
Friday 		619.9
615.05		 623.05 614.7 2116
1177
0.55
0.09 %
 23-01-2025 15:15:00
Thursday 		620.5
621.05		 621.05 619.85 1665
1178
-2.4
-0.39 %
 23-01-2025 14:15:00
Thursday 		623.35
620.95		 623.95 620.35 5256
1179
-1.2
-0.19 %
 23-01-2025 13:15:00
Thursday 		624.35
623.15		 624.6 621.8 3672
1180
3.45
0.56 %
 23-01-2025 12:15:00
Thursday 		621.15
624.6		 625 621.15 2421
1181
2.95
0.48 %
 23-01-2025 11:15:00
Thursday 		618
620.95		 621.1 616.95 1438
1182
1.8
0.29 %
 23-01-2025 10:15:00
Thursday 		617.35
619.15		 620.6 616.8 2115
1183
0.7
0.11 %
 23-01-2025 09:15:00
Thursday 		616.1
616.8		 619.45 612.35 4280
1184
-1.25
-0.2 %
 22-01-2025 15:15:00
Wednesday 		618.8
617.55		 618.8 616.95 2351
1185
3.05
0.5 %
 22-01-2025 14:15:00
Wednesday 		615.4
618.45		 618.9 615.1 1425
1186
-0.65
-0.11 %
 22-01-2025 13:15:00
Wednesday 		615.95
615.3		 616.25 613 1331
1187
-3.3
-0.53 %
 22-01-2025 12:15:00
Wednesday 		619.15
615.85		 620.15 615 2166
1188
0.95
0.15 %
 22-01-2025 11:15:00
Wednesday 		618.15
619.1		 619.8 615.9 2360
1189
1.65
0.27 %
 22-01-2025 10:15:00
Wednesday 		616.2
617.85		 620.9 615.1 3692
1190
-10.3
-1.64 %
 22-01-2025 09:15:00
Wednesday 		627.05
616.75		 627.05 615 52436
1191
0
0 %
 21-01-2025 15:15:00
Tuesday 		624.1
624.1		 624.35 623 1517
1192
-2.35
-0.37 %
 21-01-2025 14:15:00
Tuesday 		626.85
624.5		 627.75 623.1 1532
1193
0.65
0.1 %
 21-01-2025 13:15:00
Tuesday 		627.5
628.15		 628.5 625.75 1650
1194
0.45
0.07 %
 21-01-2025 12:15:00
Tuesday 		627
627.45		 628.95 626.7 1226
1195
2.2
0.35 %
 21-01-2025 11:15:00
Tuesday 		626.7
628.9		 630.85 626.2 1941
1196
-4.15
-0.66 %
 21-01-2025 10:15:00
Tuesday 		631.1
626.95		 631.2 625.35 3950
1197
-3
-0.47 %
 21-01-2025 09:15:00
Tuesday 		634.45
631.45		 636.95 630.3 5114
1198
-0.9
-0.14 %
 20-01-2025 15:15:00
Monday 		633.85
632.95		 634.25 632.95 3599
1199
0.55
0.09 %
 20-01-2025 14:15:00
Monday 		633.25
633.8		 634.95 631.4 5605
1200
-0.9
-0.14 %
 20-01-2025 13:15:00
Monday 		633.9
633		 635.5 632.15 4050
1201
0.45
0.07 %
 20-01-2025 12:15:00
Monday 		634.2
634.65		 635.55 633.8 6436
1202
3.1
0.49 %
 20-01-2025 11:15:00
Monday 		631.7
634.8		 635 631.7 5756
1203
-1.1
-0.17 %
 20-01-2025 10:15:00
Monday 		632.75
631.65		 635.7 631.3 6613
1204
-10.65
-1.66 %
 20-01-2025 09:15:00
Monday 		642.8
632.15		 644.15 630.45 12398
1205
0.95
0.15 %
 17-01-2025 15:15:00
Friday 		641.9
642.85		 643.25 641.45 3512
1206
-0.3
-0.05 %
 17-01-2025 14:15:00
Friday 		641.6
641.3		 644.6 641.15 5599
1207
-3.45
-0.53 %
 17-01-2025 13:15:00
Friday 		645.15
641.7		 645.5 641.25 1950
1208
2.65
0.41 %
 17-01-2025 12:15:00
Friday 		642.35
645		 646 641.4 3260
1209
1.5
0.23 %
 17-01-2025 11:15:00
Friday 		640.85
642.35		 645.3 640.5 6639
1210
-1.5
-0.23 %
 17-01-2025 10:15:00
Friday 		642.05
640.55		 649.7 640.55 5868
1211
0.8
0.12 %
 17-01-2025 09:15:00
Friday 		641.25
642.05		 650 633.05 25891
1212
0.9
0.14 %
 16-01-2025 15:15:00
Thursday 		641
641.9		 642 640.55 17780
1213
-3.15
-0.49 %
 16-01-2025 14:15:00
Thursday 		644.15
641		 646 640.1 35924
1214
0.4
0.06 %
 16-01-2025 13:15:00
Thursday 		642.8
643.2		 644 639.75 17845
1215
-2.5
-0.39 %
 16-01-2025 12:15:00
Thursday 		645
642.5		 645.45 640.9 34553
1216
-8.6
-1.32 %
 16-01-2025 11:15:00
Thursday 		653.55
644.95		 654.6 644.05 73200
1217
0.65
0.1 %
 16-01-2025 10:15:00
Thursday 		652.9
653.55		 660.55 652.2 103962
1218
30.3
4.86 %
 16-01-2025 09:15:00
Thursday 		623.05
653.35		 657.8 623.05 814309
1219
0.3
0.05 %
 15-01-2025 15:15:00
Wednesday 		594
594.3		 594.55 593.4 1987
1220
-1.25
-0.21 %
 15-01-2025 14:15:00
Wednesday 		595.25
594		 595.75 593.65 5232
1221
5.65
0.96 %
 15-01-2025 13:15:00
Wednesday 		589.9
595.55		 596.15 589.7 9241
1222
2.85
0.49 %
 15-01-2025 12:15:00
Wednesday 		586.7
589.55		 590.25 585.25 8756
1223
-3.15
-0.53 %
 15-01-2025 11:15:00
Wednesday 		590.3
587.15		 590.5 584.65 10191
1224
-2.8
-0.47 %
 15-01-2025 10:15:00
Wednesday 		592.8
590		 592.85 586.8 20160
1225
-12.9
-2.13 %
 15-01-2025 09:15:00
Wednesday 		605.05
592.15		 605.05 590 9839
1226
0.8
0.13 %
 14-01-2025 15:15:00
Tuesday 		600.2
601		 601 599.9 1493
1227
0.25
0.04 %
 14-01-2025 14:15:00
Tuesday 		600
600.25		 601.9 599.4 2996
1228
2.7
0.45 %
 14-01-2025 13:15:00
Tuesday 		597
599.7		 599.7 596.1 1561
1229
-0.45
-0.08 %
 14-01-2025 12:15:00
Tuesday 		598.1
597.65		 598.25 595.2 1678
1230
-2.95
-0.49 %
 14-01-2025 11:15:00
Tuesday 		601.25
598.3		 601.7 597.6 2514
1231
4.45
0.75 %
 14-01-2025 10:15:00
Tuesday 		597
601.45		 601.8 594.75 7892
1232
-3.45
-0.57 %
 14-01-2025 09:15:00
Tuesday 		600.55
597.1		 607.65 597 9266
1233
-0.4
-0.07 %
 13-01-2025 15:15:00
Monday 		600.4
600		 601 599.45 2654
1234
1.05
0.18 %
 13-01-2025 14:15:00
Monday 		599.1
600.15		 600.9 597.2 8095
1235
-4.55
-0.75 %
 13-01-2025 13:15:00
Monday 		603.55
599		 603.55 598.4 5697
1236
1.1
0.18 %
 13-01-2025 12:15:00
Monday 		601.95
603.05		 605.25 601.8 4682
1237
-0.9
-0.15 %
 13-01-2025 11:15:00
Monday 		603.55
602.65		 603.8 601.65 3611
1238
-2.7
-0.45 %
 13-01-2025 10:15:00
Monday 		605.9
603.2		 606.7 603 2086
1239
-3.85
-0.63 %
 13-01-2025 09:15:00
Monday 		609.65
605.8		 609.65 600 6057
1240
-1.2
-0.2 %
 10-01-2025 15:15:00
Friday 		608.45
607.25		 611 607.25 4214
1241
-3.35
-0.55 %
 10-01-2025 14:15:00
Friday 		611.6
608.25		 612.2 607.8 4501
1242
-1.6
-0.26 %
 10-01-2025 13:15:00
Friday 		613.2
611.6		 614.7 611 4913
1243
1.7
0.28 %
 10-01-2025 12:15:00
Friday 		611.5
613.2		 614.15 611.5 3620
1244
0.15
0.02 %
 10-01-2025 11:15:00
Friday 		611.55
611.7		 613.05 610.1 6251
1245
6.35
1.05 %
 10-01-2025 10:15:00
Friday 		605.05
611.4		 612 603.1 10321
1246
-7.15
-1.17 %
 10-01-2025 09:15:00
Friday 		612.45
605.3		 612.5 603.85 11327
1247
2
0.33 %
 09-01-2025 15:15:00
Thursday 		612
614		 614 611.65 959
1248
0.35
0.06 %
 09-01-2025 14:15:00
Thursday 		611.85
612.2		 613 611.1 2134
1249
-1.1
-0.18 %
 09-01-2025 13:15:00
Thursday 		613.1
612		 613.55 611.4 388
1250
-0.25
-0.04 %
 09-01-2025 12:15:00
Thursday 		613.25
613		 615.8 610.7 1420
1251
-1.5
-0.24 %
 09-01-2025 11:15:00
Thursday 		614
612.5		 615.85 610.2 1578
1252
-4.95
-0.8 %
 09-01-2025 10:15:00
Thursday 		619.45
614.5		 620 614.05 3173
1253
5.05
0.82 %
 09-01-2025 09:15:00
Thursday 		615
620.05		 620.65 615 6837
1254
-1.35
-0.22 %
 08-01-2025 15:15:00
Wednesday 		618.45
617.1		 618.45 616.55 2913
1255
-1.05
-0.17 %
 08-01-2025 14:15:00
Wednesday 		619.75
618.7		 621.1 617.6 1667
1256
1.05
0.17 %
 08-01-2025 13:15:00
Wednesday 		618.75
619.8		 621.3 617.65 2790
1257
-0.95
-0.15 %
 08-01-2025 12:15:00
Wednesday 		619.7
618.75		 619.7 617.95 2259
1258
-0.75
-0.12 %
 08-01-2025 11:15:00
Wednesday 		619.7
618.95		 619.7 617.3 1422
1259
-0.7
-0.11 %
 08-01-2025 10:15:00
Wednesday 		620.4
619.7		 621.7 618.2 3799
1260
-0.2
-0.03 %
 08-01-2025 09:15:00
Wednesday 		620
619.8		 622 615.2 6685
1261
-0.7
-0.11 %
 07-01-2025 15:15:00
Tuesday 		619.8
619.1		 620.25 618.9 4700
1262
1.6
0.26 %
 07-01-2025 14:15:00
Tuesday 		618.4
620		 620.3 617.75 8619
1263
-1.45
-0.23 %
 07-01-2025 13:15:00
Tuesday 		619.6
618.15		 619.6 616.5 4022
1264
7.35
1.2 %
 07-01-2025 12:15:00
Tuesday 		612
619.35		 619.35 612 7094
1265
4.3
0.71 %
 07-01-2025 11:15:00
Tuesday 		608
612.3		 613.6 607.55 10345
1266
0.85
0.14 %
 07-01-2025 10:15:00
Tuesday 		608.1
608.95		 611.3 606.45 8320
1267
3.25
0.54 %
 07-01-2025 09:15:00
Tuesday 		604.05
607.3		 614.3 604.05 13594
1268
2.25
0.37 %
 06-01-2025 15:15:00
Monday 		605.4
607.65		 608.4 604.65 14857
1269
-0.55
-0.09 %
 06-01-2025 14:15:00
Monday 		605.9
605.35		 607.35 603.05 17366
1270
-3.6
-0.59 %
 06-01-2025 13:15:00
Monday 		609.4
605.8		 609.45 604 14195
1271
-1
-0.16 %
 06-01-2025 12:15:00
Monday 		610.15
609.15		 611 608 7563
1272
0.85
0.14 %
 06-01-2025 11:15:00
Monday 		609.6
610.45		 611.25 605.15 18446
1273
-6.35
-1.03 %
 06-01-2025 10:15:00
Monday 		615.6
609.25		 616.6 608.35 10298
1274
-9.55
-1.53 %
 06-01-2025 09:15:00
Monday 		625.2
615.65		 628.2 611.65 22048
1275
0.1
0.02 %
 03-01-2025 15:15:00
Friday 		623.65
623.75		 624 623.5 14946
1276
2
0.32 %
 03-01-2025 14:15:00
Friday 		621.3
623.3		 623.3 620.75 9779
1277
0.5
0.08 %
 03-01-2025 13:15:00
Friday 		621.5
622		 623.2 620.75 4170
1278
0.65
0.1 %
 03-01-2025 12:15:00
Friday 		622.05
622.7		 623 619.9 8767
1279
5.35
0.87 %
 03-01-2025 11:15:00
Friday 		617.15
622.5		 622.6 616.8 5062
1280
-0.05
-0.01 %
 03-01-2025 10:15:00
Friday 		617.15
617.1		 618.25 616 3607
1281
-4.75
-0.76 %
 03-01-2025 09:15:00
Friday 		621.65
616.9		 621.65 615.7 7952
1282
-0.05
-0.01 %
 02-01-2025 15:15:00
Thursday 		620.05
620		 620.65 619.8 1614
1283
0.05
0.01 %
 02-01-2025 14:15:00
Thursday 		619.95
620		 621 619.45 9740
1284
0.6
0.1 %
 02-01-2025 13:15:00
Thursday 		619.15
619.75		 620 617 3382
1285
0.7
0.11 %
 02-01-2025 12:15:00
Thursday 		617.9
618.6		 619.75 616.35 8264
1286
-0.75
-0.12 %
 02-01-2025 11:15:00
Thursday 		618.4
617.65		 618.6 616.25 5985
1287
1.05
0.17 %
 02-01-2025 10:15:00
Thursday 		618
619.05		 619.5 616.8 4899
1288
1.95
0.32 %
 02-01-2025 09:15:00
Thursday 		617
618.95		 619.15 613.25 6987
1289
0.65
0.11 %
 01-01-2025 15:15:00
Wednesday 		617.5
618.15		 618.35 617.4 2397
1290
2.6
0.42 %
 01-01-2025 14:15:00
Wednesday 		615.4
618		 618 615.4 5515
1291
0.7
0.11 %
 01-01-2025 13:15:00
Wednesday 		615.25
615.95		 616.6 614.25 2869
1292
-2.3
-0.37 %
 01-01-2025 12:15:00
Wednesday 		618.5
616.2		 618.9 615.1 1854
1293
-1.2
-0.19 %
 01-01-2025 11:15:00
Wednesday 		618.9
617.7		 619.3 615.6 2192
1294
3.7
0.6 %
 01-01-2025 10:15:00
Wednesday 		615
618.7		 618.9 615 2158
1295
-0.9
-0.15 %
 01-01-2025 09:15:00
Wednesday 		616.9
616		 617.2 613.5 4752
1296
-0.05
-0.01 %
 31-12-2024 15:15:00
Tuesday 		617.05
617		 618 615.9 613
1297
-0.15
-0.02 %
 31-12-2024 14:15:00
Tuesday 		617
616.85		 618.5 615.9 1761
1298
0.1
0.02 %
 31-12-2024 13:15:00
Tuesday 		616.9
617		 617 615.5 730
1299
-0.8
-0.13 %
 31-12-2024 12:15:00
Tuesday 		616.45
615.65		 616.85 615 1165
1300
4.85
0.79 %
 31-12-2024 11:15:00
Tuesday 		612
616.85		 616.85 612 8260
1301
-0.1
-0.02 %
 31-12-2024 10:15:00
Tuesday 		613.2
613.1		 614.5 611.1 5166
1302
-5.5
-0.89 %
 31-12-2024 09:15:00
Tuesday 		617.85
612.35		 618.9 612.25 5188
1303
0.05
0.01 %
 30-12-2024 15:15:00
Monday 		618.05
618.1		 618.1 616.2 1233
1304
2.2
0.36 %
 30-12-2024 14:15:00
Monday 		615
617.2		 619 614.5 1660
1305
-3
-0.49 %
 30-12-2024 13:15:00
Monday 		618
615		 618.5 614.55 3749
1306
-3.2
-0.52 %
 30-12-2024 12:15:00
Monday 		621.25
618.05		 621.25 618.05 2773
1307
-0.7
-0.11 %
 30-12-2024 11:15:00
Monday 		622
621.3		 622.2 619.95 2248
1308
2.35
0.38 %
 30-12-2024 10:15:00
Monday 		619.95
622.3		 623 618.55 3371
1309
-0.05
-0.01 %
 30-12-2024 09:15:00
Monday 		620
619.95		 623.85 616.55 6484
1310
-0.4
-0.06 %
 27-12-2024 15:15:00
Friday 		621.4
621		 622 620.75 5015
1311
-1.6
-0.26 %
 27-12-2024 14:15:00
Friday 		623.1
621.5		 623.95 621.5 5930
1312
-2.05
-0.33 %
 27-12-2024 13:15:00
Friday 		624.9
622.85		 625.3 622.15 7118
1313
1.1
0.18 %
 27-12-2024 12:15:00
Friday 		623.9
625		 625.05 622.6 4293
1314
-0.8
-0.13 %
 27-12-2024 11:15:00
Friday 		624.55
623.75		 625.05 622.7 11047
1315
-1.6
-0.26 %
 27-12-2024 10:15:00
Friday 		625.95
624.35		 627 623.65 7076
1316
4.55
0.73 %
 27-12-2024 09:15:00
Friday 		621.4
625.95		 629.5 621.4 17362
1317
-0.25
-0.04 %
 26-12-2024 15:15:00
Thursday 		626.5
626.25		 626.8 625.4 5410
1318
0.35
0.06 %
 26-12-2024 14:15:00
Thursday 		626.1
626.45		 628.05 625 3333
1319
1
0.16 %
 26-12-2024 13:15:00
Thursday 		625
626		 626.55 622.5 2840
1320
-1.7
-0.27 %
 26-12-2024 12:15:00
Thursday 		626.05
624.35		 626.75 623.45 1084
1321
-2.2
-0.35 %
 26-12-2024 11:15:00
Thursday 		628.5
626.3		 628.95 626.3 50639
1322
2.8
0.45 %
 26-12-2024 10:15:00
Thursday 		626
628.8		 629.75 625.75 83308
1323
5.85
0.94 %
 26-12-2024 09:15:00
Thursday 		620
625.85		 627.6 618.85 17590
1324
-0.75
-0.12 %
 24-12-2024 15:15:00
Tuesday 		622.5
621.75		 623 621.45 2063
1325
-1.9
-0.3 %
 24-12-2024 14:15:00
Tuesday 		624.1
622.2		 624.1 621.25 5172
1326
-1.65
-0.26 %
 24-12-2024 13:15:00
Tuesday 		625.5
623.85		 625.9 623.1 3948
1327
0
0 %
 24-12-2024 12:15:00
Tuesday 		625
625		 626.9 623.3 6274
1328
2.35
0.38 %
 24-12-2024 11:15:00
Tuesday 		623.65
626		 627.15 622.9 3606
1329
-0.1
-0.02 %
 24-12-2024 10:15:00
Tuesday 		623.85
623.75		 627.95 623.6 16945
1330
0.5
0.08 %
 24-12-2024 09:15:00
Tuesday 		623.7
624.2		 625.1 619.05 11613
1331
-2.2
-0.35 %
 23-12-2024 15:15:00
Monday 		623.2
621		 623.7 619.2 5556
1332
2.65
0.43 %
 23-12-2024 14:15:00
Monday 		620.1
622.75		 623.3 619.9 6858
1333
-0.7
-0.11 %
 23-12-2024 13:15:00
Monday 		620.55
619.85		 622.05 619 7013
1334
-2.45
-0.39 %
 23-12-2024 12:15:00
Monday 		623
620.55		 623.7 620.2 6420
1335
-1.1
-0.18 %
 23-12-2024 11:15:00
Monday 		624.1
623		 626.3 622.45 7379
1336
3.95
0.64 %
 23-12-2024 10:15:00
Monday 		620.05
624		 624.65 618.2 11659
1337
-4.15
-0.66 %
 23-12-2024 09:15:00
Monday 		624.2
620.05		 626.95 613.8 31827
1338
1.75
0.28 %
 20-12-2024 15:15:00
Friday 		622.2
623.95		 626.8 622 7070
1339
-0.65
-0.1 %
 20-12-2024 14:15:00
Friday 		623.1
622.45		 625.55 622.15 13303
1340
1.95
0.31 %
 20-12-2024 13:15:00
Friday 		620.95
622.9		 624.55 620.95 8510
1341
-3.4
-0.54 %
 20-12-2024 12:15:00
Friday 		624.25
620.85		 624.6 620 18910
1342
2.05
0.33 %
 20-12-2024 11:15:00
Friday 		622.25
624.3		 625.5 620.6 16157
1343
3.55
0.57 %
 20-12-2024 10:15:00
Friday 		618.6
622.15		 622.25 618.6 3714
1344
-5.4
-0.87 %
 20-12-2024 09:15:00
Friday 		624
618.6		 624 618.2 10382
1345
0.85
0.14 %
 19-12-2024 15:15:00
Thursday 		623.15
624		 624.6 623.15 3847
1346
1.9
0.31 %
 19-12-2024 14:15:00
Thursday 		621.25
623.15		 623.85 621.05 6084
1347
0.55
0.09 %
 19-12-2024 13:15:00
Thursday 		621.1
621.65		 623.9 621 11696
1348
0.45
0.07 %
 19-12-2024 12:15:00
Thursday 		621
621.45		 622.95 620.1 4527
1349
1.2
0.19 %
 19-12-2024 11:15:00
Thursday 		620
621.2		 621.2 618.95 11879
1350
3.15
0.51 %
 19-12-2024 10:15:00
Thursday 		616.65
619.8		 619.8 616.4 4775
1351
-2.25
-0.36 %
 19-12-2024 09:15:00
Thursday 		619.55
617.3		 620.95 615.1 26122
1352
0.45
0.07 %
 18-12-2024 15:15:00
Wednesday 		624
624.45		 625.05 623.75 5793
1353
-1.1
-0.18 %
 18-12-2024 14:15:00
Wednesday 		625.7
624.6		 626.65 623.45 4090
1354
2.2
0.35 %
 18-12-2024 13:15:00
Wednesday 		623.45
625.65		 625.75 621.75 3710
1355
1.2
0.19 %
 18-12-2024 12:15:00
Wednesday 		622.7
623.9		 623.95 620.25 4241
1356
-0.4
-0.06 %
 18-12-2024 11:15:00
Wednesday 		623
622.6		 623.65 621.75 6574
1357
-0.55
-0.09 %
 18-12-2024 10:15:00
Wednesday 		623.8
623.25		 626 622.4 9946
1358
-2.15
-0.34 %
 18-12-2024 09:15:00
Wednesday 		626
623.85		 629.5 623.35 15232
1359
2.75
0.44 %
 17-12-2024 15:15:00
Tuesday 		625.95
628.7		 628.7 625.75 4277
1360
-1.95
-0.31 %
 17-12-2024 14:15:00
Tuesday 		627.95
626		 628.75 626 2542
1361
-1.35
-0.21 %
 17-12-2024 13:15:00
Tuesday 		629
627.65		 629.25 627.5 3752
1362
-2
-0.32 %
 17-12-2024 12:15:00
Tuesday 		630.9
628.9		 631.65 628.45 3335
1363
-3.6
-0.57 %
 17-12-2024 11:15:00
Tuesday 		633.6
630		 633.6 629.4 2431
1364
0
0 %
 17-12-2024 10:15:00
Tuesday 		633.3
633.3		 633.95 631.35 4041
1365
-3.05
-0.48 %
 17-12-2024 09:15:00
Tuesday 		635.95
632.9		 636.3 632.5 7592
1366
0.05
0.01 %
 16-12-2024 15:15:00
Monday 		635.1
635.15		 635.4 634 2292
1367
0.6
0.09 %
 16-12-2024 14:15:00
Monday 		634.5
635.1		 635.95 634.5 1167
1368
0.85
0.13 %
 16-12-2024 13:15:00
Monday 		634.25
635.1		 636.4 633.7 2601
1369
1.3
0.21 %
 16-12-2024 12:15:00
Monday 		633.5
634.8		 635.3 633.5 1306
1370
2.8
0.44 %
 16-12-2024 11:15:00
Monday 		630.7
633.5		 634.85 630.7 1796
1371
-2
-0.32 %
 16-12-2024 10:15:00
Monday 		632.7
630.7		 632.7 629.9 1533
1372
1.7
0.27 %
 16-12-2024 09:15:00
Monday 		631.3
633		 635.4 628.6 5366
1373
0.7
0.11 %
 13-12-2024 15:15:00
Friday 		632
632.7		 633 632 5300
1374
0.4
0.06 %
 13-12-2024 14:15:00
Friday 		631.6
632		 632.85 630.5 10456
1375
2.25
0.36 %
 13-12-2024 13:15:00
Friday 		628.75
631		 631.3 627.5 3204
1376
1.1
0.18 %
 13-12-2024 12:15:00
Friday 		628.15
629.25		 631 627 3490
1377
0.9
0.14 %
 13-12-2024 11:15:00
Friday 		626.7
627.6		 630.55 626.35 4113
1378
1.05
0.17 %
 13-12-2024 10:15:00
Friday 		625.75
626.8		 628 621.2 15890
1379
5.7
0.92 %
 13-12-2024 09:15:00
Friday 		620.05
625.75		 629.9 620.05 27521
1380
-0.4
-0.06 %
 12-12-2024 15:15:00
Thursday 		626.5
626.1		 627.65 626 4730
1381
1
0.16 %
 12-12-2024 14:15:00
Thursday 		625.45
626.45		 627.05 624.6 10941
1382
-5.8
-0.92 %
 12-12-2024 13:15:00
Thursday 		631.25
625.45		 633.75 620.2 41901
1383
1.2
0.19 %
 12-12-2024 12:15:00
Thursday 		629.8
631		 631.6 629.6 5636
1384
-1.35
-0.21 %
 12-12-2024 11:15:00
Thursday 		631.2
629.85		 632.5 629.85 5024
1385
-0.75
-0.12 %
 12-12-2024 10:15:00
Thursday 		631.75
631		 632.35 629.7 8283
1386
-4
-0.63 %
 12-12-2024 09:15:00
Thursday 		636
632		 637.2 631.25 14899
1387
-1.25
-0.2 %
 11-12-2024 15:15:00
Wednesday 		635.5
634.25		 635.5 632 6128
1388
0.25
0.04 %
 11-12-2024 14:15:00
Wednesday 		635.25
635.5		 635.5 632.85 15480
1389
-0.85
-0.13 %
 11-12-2024 13:15:00
Wednesday 		635.85
635		 636.5 635 4776
1390
1.1
0.17 %
 11-12-2024 12:15:00
Wednesday 		635
636.1		 636.55 634.35 5453
1391
-0.6
-0.09 %
 11-12-2024 11:15:00
Wednesday 		635.65
635.05		 636 634.45 6412
1392
-1.1
-0.17 %
 11-12-2024 10:15:00
Wednesday 		636.6
635.5		 637.5 635.5 11193
1393
2.3
0.36 %
 11-12-2024 09:15:00
Wednesday 		634.25
636.55		 639 633.8 10246
1394
1.8
0.28 %
 10-12-2024 15:15:00
Tuesday 		633.2
635		 636 633.1 3725
1395
-0.05
-0.01 %
 10-12-2024 14:15:00
Tuesday 		633.6
633.55		 634.3 630.4 6802
1396
-2.15
-0.34 %
 10-12-2024 13:15:00
Tuesday 		635.8
633.65		 636.25 631.8 12465
1397
-1.7
-0.27 %
 10-12-2024 12:15:00
Tuesday 		637.7
636		 638.25 635.65 4503
1398
0.2
0.03 %
 10-12-2024 11:15:00
Tuesday 		637.85
638.05		 639.6 637.2 3380
1399
-3.4
-0.53 %
 10-12-2024 10:15:00
Tuesday 		641.3
637.9		 641.8 637.9 4844
1400
-0.4
-0.06 %
 10-12-2024 09:15:00
Tuesday 		641.5
641.1		 643.9 639.05 12454
1401
0.4
0.06 %
 09-12-2024 15:15:00
Monday 		641.6
642		 642.5 639.2 9579
1402
1.6
0.25 %
 09-12-2024 14:15:00
Monday 		640.45
642.05		 642.8 640.1 9383
1403
-1.4
-0.22 %
 09-12-2024 13:15:00
Monday 		642.2
640.8		 642.6 640.5 5289
1404
0.05
0.01 %
 09-12-2024 12:15:00
Monday 		642.15
642.2		 642.45 641.6 4809
1405
-0.45
-0.07 %
 09-12-2024 11:15:00
Monday 		642.25
641.8		 643 641.65 8939
1406
-2.6
-0.4 %
 09-12-2024 10:15:00
Monday 		644.6
642		 646 641.6 21104
1407
7.25
1.14 %
 09-12-2024 09:15:00
Monday 		636.9
644.15		 644.9 635.4 30983
1408
-0.3
-0.05 %
 06-12-2024 15:15:00
Friday 		636.85
636.55		 637 636 5554
1409
-0.9
-0.14 %
 06-12-2024 14:15:00
Friday 		637.5
636.6		 638.8 635.3 20493
1410
0.6
0.09 %
 06-12-2024 13:15:00
Friday 		636.5
637.1		 637.95 636 8655
1411
-0.5
-0.08 %
 06-12-2024 12:15:00
Friday 		637
636.5		 637.25 635.45 12513
1412
-0.95
-0.15 %
 06-12-2024 11:15:00
Friday 		638.35
637.4		 638.4 636.1 17065
1413
-2
-0.31 %
 06-12-2024 10:15:00
Friday 		639.95
637.95		 641.8 637.7 21297
1414
-3.1
-0.48 %
 06-12-2024 09:15:00
Friday 		643.55
640.45		 647.9 639.15 23961
1415
0.25
0.04 %
 05-12-2024 15:15:00
Thursday 		644.2
644.45		 645.55 643 6683
1416
-1.45
-0.22 %
 05-12-2024 14:15:00
Thursday 		645.45
644		 647.3 639.55 11990
1417
0.15
0.02 %
 05-12-2024 13:15:00
Thursday 		645.9
646.05		 646.9 644.45 2881
1418
-0.45
-0.07 %
 05-12-2024 12:15:00
Thursday 		645.45
645		 647.9 644.45 3181
1419
3.65
0.57 %
 05-12-2024 11:15:00
Thursday 		641.5
645.15		 645.65 640.85 3151
1420
-1.25
-0.19 %
 05-12-2024 10:15:00
Thursday 		643.3
642.05		 643.55 640.2 4797
1421
-6.35
-0.98 %
 05-12-2024 09:15:00
Thursday 		650
643.65		 653.65 643.4 12462
1422
-0.15
-0.02 %
 04-12-2024 15:15:00
Wednesday 		650.6
650.45		 650.8 649.3 11627
1423
2
0.31 %
 04-12-2024 14:15:00
Wednesday 		648.85
650.85		 651 648 21043
1424
-1
-0.15 %
 04-12-2024 13:15:00
Wednesday 		649.75
648.75		 650.4 648.15 12731
1425
0.85
0.13 %
 04-12-2024 12:15:00
Wednesday 		648.6
649.45		 650.75 647.25 26306
1426
3.05
0.47 %
 04-12-2024 11:15:00
Wednesday 		645.4
648.45		 648.55 643.75 27798
1427
-1.35
-0.21 %
 04-12-2024 10:15:00
Wednesday 		646.35
645		 648.25 644.5 22592
1428
12.1
1.91 %
 04-12-2024 09:15:00
Wednesday 		634.15
646.25		 648.6 634.15 64589
1429
1.35
0.21 %
 03-12-2024 15:15:00
Tuesday 		633.65
635		 635.4 633.5 9053
1430
-5.8
-0.91 %
 03-12-2024 14:15:00
Tuesday 		639.3
633.5		 639.8 633.4 8816
1431
-0.25
-0.04 %
 03-12-2024 13:15:00
Tuesday 		639.8
639.55		 640.55 636.95 10357
1432
5.85
0.92 %
 03-12-2024 12:15:00
Tuesday 		633.8
639.65		 640.3 632.35 14672
1433
0.2
0.03 %
 03-12-2024 11:15:00
Tuesday 		633.6
633.8		 634.65 633.2 11462
1434
-3.65
-0.57 %
 03-12-2024 10:15:00
Tuesday 		637.65
634		 638.15 632.8 20304
1435
-8.85
-1.37 %
 03-12-2024 09:15:00
Tuesday 		646.5
637.65		 646.5 634.45 44362
1436
0.2
0.03 %
 02-12-2024 15:15:00
Monday 		640.6
640.8		 641.05 639.35 5590
1437
-0.3
-0.05 %
 02-12-2024 14:15:00
Monday 		640.3
640		 642.65 640 5702
1438
-0.4
-0.06 %
 02-12-2024 13:15:00
Monday 		641.25
640.85		 642.5 639.55 7733
1439
-4.25
-0.66 %
 02-12-2024 12:15:00
Monday 		645.45
641.2		 645.6 641.15 11205
1440
0.25
0.04 %
 02-12-2024 11:15:00
Monday 		645.2
645.45		 648 645.2 4015
1441
0.25
0.04 %
 02-12-2024 10:15:00
Monday 		644.8
645.05		 648.65 644.75 7780
1442
-9.95
-1.52 %
 02-12-2024 09:15:00
Monday 		654.95
645		 654.95 645 29807
1443
-2.8
-0.43 %
 29-11-2024 15:15:00
Friday 		658.3
655.5		 658.3 655 4391
1444
5.3
0.81 %
 29-11-2024 14:15:00
Friday 		653.05
658.35		 658.65 652.6 10763
1445
0.8
0.12 %
 29-11-2024 13:15:00
Friday 		652.2
653		 654.5 652.2 2511
1446
-0.65
-0.1 %
 29-11-2024 12:15:00
Friday 		652.85
652.2		 654.4 651.6 4179
1447
-2.85
-0.43 %
 29-11-2024 11:15:00
Friday 		655.8
652.95		 660.25 652.5 17579
1448
-2.35
-0.36 %
 29-11-2024 10:15:00
Friday 		657.75
655.4		 660.1 655.25 15957
1449
-10.1
-1.51 %
 29-11-2024 09:15:00
Friday 		668.05
657.95		 674.1 656.65 77214
1450
-2.9
-0.44 %
 28-11-2024 15:15:00
Thursday 		658.5
655.6		 658.85 654.4 12950
1451
14.85
2.31 %
 28-11-2024 14:15:00
Thursday 		643.65
658.5		 664.35 638.8 187807
1452
-11.85
-1.81 %
 28-11-2024 13:15:00
Thursday 		655
643.15		 658.9 640.4 111897
1453
-31.75
-4.62 %
 28-11-2024 12:15:00
Thursday 		686.95
655.2		 687.5 655.1 53439
1454
5.2
0.76 %
 28-11-2024 11:15:00
Thursday 		681.25
686.45		 687 680 5323
1455
-6.15
-0.89 %
 28-11-2024 10:15:00
Thursday 		687.85
681.7		 688.45 679.1 8132
1456
7.65
1.12 %
 28-11-2024 09:15:00
Thursday 		680.85
688.5		 690.2 680.85 23899
1457
0.75
0.11 %
 27-11-2024 15:15:00
Wednesday 		680.55
681.3		 683.2 679.5 2605
1458
-3.85
-0.56 %
 27-11-2024 14:15:00
Wednesday 		685
681.15		 685.2 681 2366
1459
-0.1
-0.01 %
 27-11-2024 13:15:00
Wednesday 		685
684.9		 686.1 684.55 1215
1460
1.8
0.26 %
 27-11-2024 12:15:00
Wednesday 		683.2
685		 685.3 683.2 2395
1461
0.15
0.02 %
 27-11-2024 11:15:00
Wednesday 		683.2
683.35		 687.8 683 2700
1462
-0.55
-0.08 %
 27-11-2024 10:15:00
Wednesday 		683.65
683.1		 685.95 682.85 3315
1463
-5.9
-0.86 %
 27-11-2024 09:15:00
Wednesday 		689.9
684		 689.9 682.25 5102
1464
-1.9
-0.28 %
 26-11-2024 15:15:00
Tuesday 		683.55
681.65		 683.65 681.5 2655
1465
-1.5
-0.22 %
 26-11-2024 14:15:00
Tuesday 		685
683.5		 685.05 680.5 4734
1466
-5.05
-0.73 %
 26-11-2024 13:15:00
Tuesday 		689.75
684.7		 689.75 683.8 5714
1467
-0.45
-0.07 %
 26-11-2024 12:15:00
Tuesday 		689.55
689.1		 690.6 688.4 7825
1468
1.6
0.23 %
 26-11-2024 11:15:00
Tuesday 		687.3
688.9		 689.9 685 6351
1469
-0.55
-0.08 %
 26-11-2024 10:15:00
Tuesday 		688.55
688		 693 685 8334
1470
6
0.88 %
 26-11-2024 09:15:00
Tuesday 		682.65
688.65		 689.9 678.45 9694
1471
1.8
0.26 %
 25-11-2024 15:15:00
Monday 		686
687.8		 687.8 684.75 4417
1472
-3.55
-0.51 %
 25-11-2024 14:15:00
Monday 		689.45
685.9		 690.6 681.5 7922
1473
5.15
0.75 %
 25-11-2024 13:15:00
Monday 		683.55
688.7		 688.9 683.55 4173
1474
-6.35
-0.92 %
 25-11-2024 12:15:00
Monday 		689.9
683.55		 689.9 682.75 1379
1475
-0.85
-0.12 %
 25-11-2024 11:15:00
Monday 		690.75
689.9		 690.75 689 1673
1476
-1.55
-0.22 %
 25-11-2024 10:15:00
Monday 		692.3
690.75		 693.6 689.75 3266
1477
-0.95
-0.14 %
 25-11-2024 09:15:00
Monday 		692.95
692		 695.45 688.9 6368
1478
-4.1
-0.6 %
 22-11-2024 15:15:00
Friday 		689
684.9		 689 684.3 3045
1479
0.9
0.13 %
 22-11-2024 14:15:00
Friday 		688.85
689.75		 691 688.2 6633
1480
2.4
0.35 %
 22-11-2024 13:15:00
Friday 		686.5
688.9		 689.9 685.5 9249
1481
3.45
0.51 %
 22-11-2024 12:15:00
Friday 		682.9
686.35		 686.8 682.75 5295
1482
1.15
0.17 %
 22-11-2024 11:15:00
Friday 		682.1
683.25		 684.75 680.75 5492
1483
-4
-0.58 %
 22-11-2024 10:15:00
Friday 		685.95
681.95		 685.95 680.8 3950
1484
6.5
0.96 %
 22-11-2024 09:15:00
Friday 		679.65
686.15		 689 675.6 13172
1485
-0.6
-0.09 %
 21-11-2024 15:15:00
Thursday 		675.5
674.9		 675.85 674 1298
1486
1
0.15 %
 21-11-2024 14:15:00
Thursday 		674
675		 675 671.05 1657
1487
0.75
0.11 %
 21-11-2024 13:15:00
Thursday 		673.25
674		 674 671.75 1269
1488
2.65
0.39 %
 21-11-2024 12:15:00
Thursday 		671.25
673.9		 674.5 670.25 1657
1489
-4.45
-0.66 %
 21-11-2024 11:15:00
Thursday 		675.35
670.9		 675.65 670.3 3195
1490
4.7
0.7 %
 21-11-2024 10:15:00
Thursday 		670.75
675.45		 675.65 669 5613
1491
-9.3
-1.37 %
 21-11-2024 09:15:00
Thursday 		680.35
671.05		 680.5 670.55 8180
1492
0.2
0.03 %
 19-11-2024 15:15:00
Tuesday 		678.8
679		 682.35 678.8 7043
1493
5.1
0.76 %
 19-11-2024 14:15:00
Tuesday 		674.65
679.75		 682 674.5 12647
1494
5
0.75 %
 19-11-2024 13:15:00
Tuesday 		669.6
674.6		 676 669 11294
1495
-2.4
-0.36 %
 19-11-2024 12:15:00
Tuesday 		672.1
669.7		 672.5 668.5 8763
1496
-5.8
-0.86 %
 19-11-2024 11:15:00
Tuesday 		678
672.2		 679.1 670 13897
1497
-6
-0.88 %
 19-11-2024 10:15:00
Tuesday 		684.5
678.5		 684.5 677.3 9276
1498
-3.65
-0.53 %
 19-11-2024 09:15:00
Tuesday 		688
684.35		 690.45 683.6 8608
1499
-0.3
-0.04 %
 18-11-2024 15:15:00
Monday 		690.3
690		 691.05 688.55 2777
1500
-0.4
-0.06 %
 18-11-2024 14:15:00
Monday 		690.75
690.35		 691.45 688.25 8520
1501
-0.35
-0.05 %
 18-11-2024 13:15:00
Monday 		691.85
691.5		 693.7 690.45 4139
1502
0.15
0.02 %
 18-11-2024 12:15:00
Monday 		691.7
691.85		 693.55 689.4 7991
1503
6.15
0.9 %
 18-11-2024 11:15:00
Monday 		686.25
692.4		 692.4 685 5216
1504
0.7
0.1 %
 18-11-2024 10:15:00
Monday 		686.1
686.8		 687.2 684.75 3647
1505
4.5
0.66 %
 18-11-2024 09:15:00
Monday 		681.65
686.15		 693.3 681.65 11383
1506
-0.65
-0.09 %
 14-11-2024 15:15:00
Thursday 		695.1
694.45		 695.7 693.05 2058
1507
-0.1
-0.01 %
 14-11-2024 14:15:00
Thursday 		695
694.9		 695.85 692.4 4591
1508
2.75
0.4 %
 14-11-2024 13:15:00
Thursday 		692.25
695		 695 691.8 2761
1509
-0.75
-0.11 %
 14-11-2024 12:15:00
Thursday 		693
692.25		 694.15 691.05 3981
1510
2.1
0.3 %
 14-11-2024 11:15:00
Thursday 		690.9
693		 693.9 690.6 6245
1511
-1
-0.14 %
 14-11-2024 10:15:00
Thursday 		692.5
691.5		 696.35 690.5 10284
1512
7.55
1.1 %
 14-11-2024 09:15:00
Thursday 		685
692.55		 694.8 683 15125
1513
2.9
0.42 %
 13-11-2024 15:15:00
Wednesday 		684.85
687.75		 688.2 684.15 2576
1514
-3.9
-0.57 %
 13-11-2024 14:15:00
Wednesday 		688.35
684.45		 688.8 683.1 9966
1515
-1.45
-0.21 %
 13-11-2024 13:15:00
Wednesday 		690.15
688.7		 692.5 687.65 4003
1516
-1.1
-0.16 %
 13-11-2024 12:15:00
Wednesday 		691.25
690.15		 692.5 688 4743
1517
1.85
0.27 %
 13-11-2024 11:15:00
Wednesday 		689
690.85		 691.9 688.45 8252
1518
-1.85
-0.27 %
 13-11-2024 10:15:00
Wednesday 		691.7
689.85		 693 687.15 9780
1519
0.65
0.09 %
 13-11-2024 09:15:00
Wednesday 		691.05
691.7		 697.7 689.7 21995
1520
0.1
0.01 %
 12-11-2024 15:15:00
Tuesday 		699.95
700.05		 701.75 699 2928
1521
-1
-0.14 %
 12-11-2024 14:15:00
Tuesday 		701.15
700.15		 702.2 698.25 4140
1522
1.05
0.15 %
 12-11-2024 13:15:00
Tuesday 		699.15
700.2		 702.15 696.3 6554
1523
-6.95
-0.98 %
 12-11-2024 12:15:00
Tuesday 		706.95
700		 708.4 699 2453
1524
-2.45
-0.35 %
 12-11-2024 11:15:00
Tuesday 		709.4
706.95		 710.65 706.95 989
1525
-1.4
-0.2 %
 12-11-2024 10:15:00
Tuesday 		710.8
709.4		 711.25 705 1519
1526
3.75
0.53 %
 12-11-2024 09:15:00
Tuesday 		707.05
710.8		 719.25 705.95 8874
1527
0.4
0.06 %
 11-11-2024 15:15:00
Monday 		705.55
705.95		 705.95 704.2 842
1528
1.9
0.27 %
 11-11-2024 14:15:00
Monday 		703.2
705.1		 706.9 701.55 3987
1529
-5.65
-0.8 %
 11-11-2024 13:15:00
Monday 		709.55
703.9		 710.5 703.9 2069
1530
0.6
0.08 %
 11-11-2024 12:15:00
Monday 		708.95
709.55		 710.4 707.8 5291
1531
-2.85
-0.4 %
 11-11-2024 11:15:00
Monday 		710.55
707.7		 711.7 707.7 1994
1532
7.55
1.07 %
 11-11-2024 10:15:00
Monday 		703
710.55		 710.55 703 2787
1533
0.6
0.09 %
 11-11-2024 09:15:00
Monday 		702.65
703.25		 707.45 695.95 8760
1534
-0.25
-0.04 %
 08-11-2024 15:15:00
Friday 		708.25
708		 709.5 707.35 2066
1535
-3.5
-0.49 %
 08-11-2024 14:15:00
Friday 		711.95
708.45		 711.95 707.5 2237
1536
0.65
0.09 %
 08-11-2024 13:15:00
Friday 		711.45
712.1		 713.2 710.85 1941
1537
-0.65
-0.09 %
 08-11-2024 12:15:00
Friday 		711.9
711.25		 712.7 711.25 4148
1538
-5.35
-0.75 %
 08-11-2024 11:15:00
Friday 		717.8
712.45		 718.15 709.45 6444
1539
-0.45
-0.06 %
 08-11-2024 10:15:00
Friday 		717.15
716.7		 719.95 716.65 5897
1540
5.65
0.79 %
 08-11-2024 09:15:00
Friday 		711.7
717.35		 719.45 708.85 10693
1541
-0.1
-0.01 %
 07-11-2024 15:15:00
Thursday 		710.95
710.85		 712.5 710.25 2815
1542
-1.05
-0.15 %
 07-11-2024 14:15:00
Thursday 		712.5
711.45		 713.1 710.25 5909
1543
-0.05
-0.01 %
 07-11-2024 13:15:00
Thursday 		712.55
712.5		 713.1 710.4 4138
1544
1
0.14 %
 07-11-2024 12:15:00
Thursday 		711.8
712.8		 713.4 710.3 5353
1545
1.4
0.2 %
 07-11-2024 11:15:00
Thursday 		709.95
711.35		 712.4 708.5 4661
1546
4.85
0.69 %
 07-11-2024 10:15:00
Thursday 		704.95
709.8		 710.55 703.6 7134
1547
-6.65
-0.93 %
 07-11-2024 09:15:00
Thursday 		711.55
704.9		 711.55 703.2 14371
1548
0.75
0.11 %
 06-11-2024 15:15:00
Wednesday 		708.3
709.05		 709.7 707.7 3148
1549
-0.8
-0.11 %
 06-11-2024 14:15:00
Wednesday 		709.1
708.3		 710.35 707.3 6232
1550
-0.55
-0.08 %
 06-11-2024 13:15:00
Wednesday 		709.8
709.25		 710.55 707 4963
1551
0.15
0.02 %
 06-11-2024 12:15:00
Wednesday 		709.65
709.8		 711 706.5 16199
1552
4.7
0.67 %
 06-11-2024 11:15:00
Wednesday 		705.25
709.95		 711.9 703.95 18294
1553
-5.2
-0.73 %
 06-11-2024 10:15:00
Wednesday 		710.5
705.3		 710.95 704.5 19553
1554
-4.1
-0.57 %
 06-11-2024 09:15:00
Wednesday 		715
710.9		 717.6 710.1 13540
1555
-2.4
-0.33 %
 05-11-2024 15:15:00
Tuesday 		716.9
714.5		 717.9 713.25 7426
1556
-7.3
-1.01 %
 05-11-2024 14:15:00
Tuesday 		723.7
716.4		 726.45 716.4 31039
1557
29.15
4.19 %
 05-11-2024 13:15:00
Tuesday 		695.2
724.35		 724.6 694.7 41763
1558
5.25
0.76 %
 05-11-2024 12:15:00
Tuesday 		690.05
695.3		 695.9 685.5 11959
1559
-12.45
-1.77 %
 05-11-2024 11:15:00
Tuesday 		701.95
689.5		 702.3 689 14620
1560
0.15
0.02 %
 05-11-2024 10:15:00
Tuesday 		701.55
701.7		 707 698.45 10677
1561
-7.2
-1.02 %
 05-11-2024 09:15:00
Tuesday 		708.75
701.55		 710.85 700.25 13890
1562
1.25
0.18 %
 04-11-2024 15:15:00
Monday 		709.85
711.1		 711.1 706.9 9871
1563
0.65
0.09 %
 04-11-2024 14:15:00
Monday 		710.25
710.9		 713.4 710.05 8662
1564
-0.5
-0.07 %
 04-11-2024 13:15:00
Monday 		710.75
710.25		 711.75 707.5 4475
1565
-0.1
-0.01 %
 04-11-2024 12:15:00
Monday 		710
709.9		 712.95 706.55 5784
1566
-1.75
-0.25 %
 04-11-2024 11:15:00
Monday 		711.75
710		 714.15 708 7000
1567
-6.45
-0.9 %
 04-11-2024 10:15:00
Monday 		717.45
711		 718.95 710.8 18422
1568
-1.75
-0.24 %
 04-11-2024 09:15:00
Monday 		719.25
717.5		 728 716.6 17656
1569
2.75
0.38 %
 01-11-2024 18:00:00
Friday 		720.15
722.9		 726.65 720.15 20175
1570
0.5
0.07 %
 31-10-2024 15:15:00
Thursday 		721.1
721.6		 722 718.6 19346
1571
3.2
0.45 %
 31-10-2024 14:15:00
Thursday 		718
721.2		 722.5 716.5 6369
1572
1.15
0.16 %
 31-10-2024 13:15:00
Thursday 		717.1
718.25		 720.65 716.45 2794
1573
-2.3
-0.32 %
 31-10-2024 12:15:00
Thursday 		719.4
717.1		 719.4 715.7 17493
1574
-2.75
-0.38 %
 31-10-2024 11:15:00
Thursday 		721.75
719		 723.4 718.5 4442
1575
3.35
0.47 %
 31-10-2024 10:15:00
Thursday 		718
721.35		 721.35 713.5 7110
1576
-7.2
-0.99 %
 31-10-2024 09:15:00
Thursday 		726
718.8		 726.15 715.25 11856
1577
-1.7
-0.23 %
 30-10-2024 15:15:00
Wednesday 		726.7
725		 728.5 725 5237
1578
-3
-0.41 %
 30-10-2024 14:15:00
Wednesday 		729.1
726.1		 730.2 726.1 5059
1579
-2.1
-0.29 %
 30-10-2024 13:15:00
Wednesday 		731.3
729.2		 731.95 728 5894
1580
-2.95
-0.4 %
 30-10-2024 12:15:00
Wednesday 		734.85
731.9		 735.4 731 3475
1581
0.15
0.02 %
 30-10-2024 11:15:00
Wednesday 		734.7
734.85		 736.25 733.8 2798
1582
-4.45
-0.6 %
 30-10-2024 10:15:00
Wednesday 		739.45
735		 739.45 734.4 6424
1583
-4.55
-0.61 %
 30-10-2024 09:15:00
Wednesday 		744
739.45		 744 733.3 14510
1584
2.9
0.39 %
 29-10-2024 15:15:00
Tuesday 		741.1
744		 744.95 740.65 5776
1585
-0.3
-0.04 %
 29-10-2024 14:15:00
Tuesday 		741.55
741.25		 744.3 738.95 14692
1586
3.95
0.54 %
 29-10-2024 13:15:00
Tuesday 		738
741.95		 744 736.4 6956
1587
9.5
1.3 %
 29-10-2024 12:15:00
Tuesday 		728.4
737.9		 739 727.25 5743
1588
4.95
0.68 %
 29-10-2024 11:15:00
Tuesday 		723.4
728.35		 728.35 720.45 6876
1589
6.6
0.92 %
 29-10-2024 10:15:00
Tuesday 		717
723.6		 723.7 714.8 9519
1590
-2.85
-0.4 %
 29-10-2024 09:15:00
Tuesday 		719.95
717.1		 719.95 708.65 7873
1591
0.2
0.03 %
 28-10-2024 15:15:00
Monday 		717.6
717.8		 720 716.55 1718
1592
2.35
0.33 %
 28-10-2024 14:15:00
Monday 		715.45
717.8		 721.2 713.9 7791
1593
-0.8
-0.11 %
 28-10-2024 13:15:00
Monday 		716.5
715.7		 718.25 715 1679
1594
0.7
0.1 %
 28-10-2024 12:15:00
Monday 		715.8
716.5		 717.05 713.25 4365
1595
-4.3
-0.6 %
 28-10-2024 11:15:00
Monday 		720.8
716.5		 721.65 716.3 4224
1596
5.25
0.73 %
 28-10-2024 10:15:00
Monday 		715
720.25		 720.25 714.4 7183
1597
7.1
1.01 %
 28-10-2024 09:15:00
Monday 		706
713.1		 715.95 706 12442
1598
1.25
0.18 %
 25-10-2024 15:15:00
Friday 		708.4
709.65		 710.9 707.6 3439
1599
5.35
0.76 %
 25-10-2024 14:15:00
Friday 		703.05
708.4		 710.9 702.3 6660
1600
-4.05
-0.57 %
 25-10-2024 13:15:00
Friday 		707.3
703.25		 709.15 702.9 9036
1601
3.5
0.5 %
 25-10-2024 12:15:00
Friday 		704.4
707.9		 707.9 701.95 7582
1602
2
0.28 %
 25-10-2024 11:15:00
Friday 		702.8
704.8		 706.85 700.05 9298
1603
0.1
0.01 %
 25-10-2024 10:15:00
Friday 		702
702.1		 707.05 700.05 13068
1604
-12.45
-1.74 %
 25-10-2024 09:15:00
Friday 		715.1
702.65		 718 701 22799
1605
1.3
0.18 %
 24-10-2024 15:15:00
Thursday 		714.7
716		 716.2 714.6 3924
1606
2.05
0.29 %
 24-10-2024 14:15:00
Thursday 		712.8
714.85		 715.05 711 2990
1607
-3.15
-0.44 %
 24-10-2024 13:15:00
Thursday 		715.65
712.5		 715.65 712 1714
1608
-3
-0.42 %
 24-10-2024 12:15:00
Thursday 		719.75
716.75		 719.8 715.2 18068
1609
-5.5
-0.76 %
 24-10-2024 11:15:00
Thursday 		725.15
719.65		 725.15 719 2058
1610
-0.75
-0.1 %
 24-10-2024 10:15:00
Thursday 		725.75
725		 726.7 723.45 2646
1611
2
0.28 %
 24-10-2024 09:15:00
Thursday 		723.8
725.8		 734.65 723.55 24352
1612
1.3
0.18 %
 23-10-2024 15:15:00
Wednesday 		723.7
725		 725 722.45 2936
1613
-4
-0.55 %
 23-10-2024 14:15:00
Wednesday 		728.05
724.05		 728.65 721.95 8494
1614
2.35
0.32 %
 23-10-2024 13:15:00
Wednesday 		725.05
727.4		 729.9 724.55 8363
1615
4.15
0.58 %
 23-10-2024 12:15:00
Wednesday 		721.25
725.4		 727 720.1 8540
1616
-3.45
-0.48 %
 23-10-2024 11:15:00
Wednesday 		724.7
721.25		 725 721.25 8303
1617
1.25
0.17 %
 23-10-2024 10:15:00
Wednesday 		723.45
724.7		 725.05 718.1 12706
1618
-4.7
-0.65 %
 23-10-2024 09:15:00
Wednesday 		728.15
723.45		 732 721.2 14930
1619
1
0.14 %
 22-10-2024 15:15:00
Tuesday 		727
728		 728.3 725.05 1735
1620
-11.1
-1.5 %
 22-10-2024 14:15:00
Tuesday 		738.45
727.35		 738.75 726.6 6874
1621
1.25
0.17 %
 22-10-2024 13:15:00
Tuesday 		737.25
738.5		 739.7 736 2533
1622
-1.45
-0.2 %
 22-10-2024 12:15:00
Tuesday 		739.3
737.85		 741.3 735.15 6099
1623
-3.7
-0.5 %
 22-10-2024 11:15:00
Tuesday 		743.6
739.9		 743.6 735.65 4791
1624
-4.1
-0.55 %
 22-10-2024 10:15:00
Tuesday 		747.1
743		 747.1 740.8 4724
1625
2.25
0.3 %
 22-10-2024 09:15:00
Tuesday 		745.55
747.8		 749.55 740 9031
1626
-3.5
-0.47 %
 21-10-2024 15:15:00
Monday 		746.2
742.7		 746.45 742.7 6600
1627
0.1
0.01 %
 21-10-2024 14:15:00
Monday 		746.9
747		 748.3 745.45 7325
1628
0.5
0.07 %
 21-10-2024 13:15:00
Monday 		745.6
746.1		 748.55 745.05 3996
1629
-1.2
-0.16 %
 21-10-2024 12:15:00
Monday 		746.9
745.7		 747.9 742.8 11055
1630
-4.55
-0.61 %
 21-10-2024 11:15:00
Monday 		750.95
746.4		 751.85 746.4 9866
1631
-0.5
-0.07 %
 21-10-2024 10:15:00
Monday 		751.2
750.7		 755 748.2 10770
1632
3.2
0.43 %
 21-10-2024 09:15:00
Monday 		748
751.2		 755.45 746.5 35798
1633
1.05
0.14 %
 18-10-2024 15:15:00
Friday 		742.45
743.5		 743.5 740.25 8453
1634
-1
-0.13 %
 18-10-2024 14:15:00
Friday 		743.25
742.25		 744 741.7 7789
1635
3.45
0.47 %
 18-10-2024 13:15:00
Friday 		739.8
743.25		 743.85 739.65 7493
1636
0.55
0.07 %
 18-10-2024 12:15:00
Friday 		739.85
740.4		 743.9 739.85 10062
1637
2.65
0.36 %
 18-10-2024 11:15:00
Friday 		737.2
739.85		 740.7 736.15 11718
1638
1.8
0.24 %
 18-10-2024 10:15:00
Friday 		735
736.8		 737.75 732.45 6858
1639
9.6
1.32 %
 18-10-2024 09:15:00
Friday 		725.1
734.7		 735.15 720.15 15965
1640
-0.85
-0.12 %
 17-10-2024 15:15:00
Thursday 		725.95
725.1		 727.25 723.3 3504
1641
-0.6
-0.08 %
 17-10-2024 14:15:00
Thursday 		725.8
725.2		 728.4 724.55 7655
1642
-2.1
-0.29 %
 17-10-2024 13:15:00
Thursday 		727.05
724.95		 729.3 724.5 3798
1643
7.35
1.02 %
 17-10-2024 12:15:00
Thursday 		720.1
727.45		 727.45 720.1 5442
1644
1.9
0.26 %
 17-10-2024 11:15:00
Thursday 		718.65
720.55		 720.95 716.5 2993
1645
-3.05
-0.42 %
 17-10-2024 10:15:00
Thursday 		721.45
718.4		 728.35 718.4 4972
1646
-12.5
-1.71 %
 17-10-2024 09:15:00
Thursday 		732.85
720.35		 732.85 720.35 11619
1647
1
0.14 %
 16-10-2024 15:15:00
Wednesday 		726
727		 727.9 725.15 6606
1648
-3.55
-0.49 %
 16-10-2024 14:15:00
Wednesday 		729.1
725.55		 731.55 725.15 17925
1649
1.55
0.21 %
 16-10-2024 13:15:00
Wednesday 		727.7
729.25		 729.5 727.2 10189
1650
-1.65
-0.23 %
 16-10-2024 12:15:00
Wednesday 		729.55
727.9		 729.95 726.7 11970
1651
-1.05
-0.14 %
 16-10-2024 11:15:00
Wednesday 		730.3
729.25		 732 727.5 27251
1652
6.85
0.95 %
 16-10-2024 10:15:00
Wednesday 		723.15
730		 730.9 723.15 33451
1653
3.5
0.49 %
 16-10-2024 09:15:00
Wednesday 		720.05
723.55		 731.05 715.05 87039
1654
-2.05
-0.29 %
 15-10-2024 15:15:00
Tuesday 		716.05
714		 716.3 711.5 22920
1655
-26.1
-3.52 %
 15-10-2024 14:15:00
Tuesday 		741.65
715.55		 746.1 711 116289
1656
-0.7
-0.09 %
 15-10-2024 13:15:00
Tuesday 		742.95
742.25		 743.5 741.25 6400
1657
1.7
0.23 %
 15-10-2024 12:15:00
Tuesday 		741.25
742.95		 743.5 740 10220
1658
-1
-0.13 %
 15-10-2024 11:15:00
Tuesday 		742.25
741.25		 745 738.9 14557
1659
5.5
0.75 %
 15-10-2024 10:15:00
Tuesday 		736.5
742		 743.5 735.85 15253
1660
-8.65
-1.16 %
 15-10-2024 09:15:00
Tuesday 		744.95
736.3		 744.95 735.75 20559
1661
0.75
0.1 %
 14-10-2024 15:15:00
Monday 		741
741.75		 741.9 740.3 6094
1662
3.25
0.44 %
 14-10-2024 14:15:00
Monday 		737.75
741		 741 737.05 10805
1663
0.5
0.07 %
 14-10-2024 13:15:00
Monday 		737.15
737.65		 737.75 735 16646
1664
-0.15
-0.02 %
 14-10-2024 12:15:00
Monday 		737.25
737.1		 737.5 735.05 4797
1665
1.75
0.24 %
 14-10-2024 11:15:00
Monday 		735.35
737.1		 739 734.4 7076
1666
2.6
0.36 %
 14-10-2024 10:15:00
Monday 		732
734.6		 737.05 729.6 10422
1667
4
0.55 %
 14-10-2024 09:15:00
Monday 		728
732		 736 726.15 15366
1668
-1.3
-0.18 %
 11-10-2024 15:15:00
Friday 		723.45
722.15		 724.45 722.15 3065
1669
2.75
0.38 %
 11-10-2024 14:15:00
Friday 		720.65
723.4		 725.4 720.5 12912
1670
-1.65
-0.23 %
 11-10-2024 13:15:00
Friday 		721.85
720.2		 722.2 719.35 4695
1671
-0.9
-0.12 %
 11-10-2024 12:15:00
Friday 		723.1
722.2		 723.1 720.25 3270
1672
2.15
0.3 %
 11-10-2024 11:15:00
Friday 		720.85
723		 723.3 718.6 5666
1673
0.8
0.11 %
 11-10-2024 10:15:00
Friday 		719.4
720.2		 720.7 717.15 7355
1674
-2.15
-0.3 %
 11-10-2024 09:15:00
Friday 		721.15
719		 724.6 718.2 8957
1675
-1.05
-0.14 %
 10-10-2024 15:15:00
Thursday 		724.95
723.9		 725.5 723.85 7799
1676
2.5
0.35 %
 10-10-2024 14:15:00
Thursday 		722.6
725.1		 726.15 718.85 20704
1677
5.15
0.72 %
 10-10-2024 13:15:00
Thursday 		717.35
722.5		 723.95 716.85 11502
1678
1.5
0.21 %
 10-10-2024 12:15:00
Thursday 		715.5
717		 717.85 715.5 3977
1679
0.55
0.08 %
 10-10-2024 11:15:00
Thursday 		714.9
715.45		 715.95 713.95 5615
1680
-2.05
-0.29 %
 10-10-2024 10:15:00
Thursday 		716.9
714.85		 717.3 714.35 5792
1681
-1.65
-0.23 %
 10-10-2024 09:15:00
Thursday 		718.55
716.9		 723.8 714.8 12586
1682
1.25
0.17 %
 09-10-2024 15:15:00
Wednesday 		717.25
718.5		 719 716.5 5754
1683
-4.05
-0.56 %
 09-10-2024 14:15:00
Wednesday 		721
716.95		 721.15 715.75 10267
1684
0.7
0.1 %
 09-10-2024 13:15:00
Wednesday 		720.7
721.4		 722.5 718.2 10582
1685
-0.7
-0.1 %
 09-10-2024 12:15:00
Wednesday 		721.7
721		 724.85 720.35 4414
1686
-0.6
-0.08 %
 09-10-2024 11:15:00
Wednesday 		722.7
722.1		 724.5 720 7773
1687
3.45
0.48 %
 09-10-2024 10:15:00
Wednesday 		719.25
722.7		 725.1 719.05 17925
1688
8.1
1.14 %
 09-10-2024 09:15:00
Wednesday 		710.95
719.05		 721.2 704.05 14144
1689
0.95
0.13 %
 08-10-2024 15:15:00
Tuesday 		709.45
710.4		 710.9 708.55 985
1690
4.6
0.65 %
 08-10-2024 14:15:00
Tuesday 		705.5
710.1		 712.45 705.5 5233
1691
2.25
0.32 %
 08-10-2024 13:15:00
Tuesday 		703.25
705.5		 706.15 702.4 2263
1692
-2.6
-0.37 %
 08-10-2024 12:15:00
Tuesday 		705.6
703		 706.05 703 11209
1693
0.75
0.11 %
 08-10-2024 11:15:00
Tuesday 		704.65
705.4		 705.75 703 2008
1694
3.95
0.56 %
 08-10-2024 10:15:00
Tuesday 		700.5
704.45		 706.65 699.75 4532
1695
2.55
0.37 %
 08-10-2024 09:15:00
Tuesday 		698.45
701		 709.45 698.45 8806
1696
-1.1
-0.16 %
 07-10-2024 15:15:00
Monday 		705.4
704.3		 706.05 702.45 6430
1697
-0.4
-0.06 %
 07-10-2024 14:15:00
Monday 		705.8
705.4		 708.65 703.55 10909
1698
0.85
0.12 %
 07-10-2024 13:15:00
Monday 		704.4
705.25		 706.85 703.65 14353
1699
-6.65
-0.94 %
 07-10-2024 12:15:00
Monday 		710.45
703.8		 710.45 703 16604
1700
-3.55
-0.5 %
 07-10-2024 11:15:00
Monday 		714
710.45		 717.35 708.9 20136
1701
-1.7
-0.24 %
 07-10-2024 10:15:00
Monday 		715.65
713.95		 718.95 708.9 35910
1702
6.65
0.94 %
 07-10-2024 09:15:00
Monday 		708.95
715.6		 717.75 708.95 32779
1703
1.05
0.15 %
 04-10-2024 15:15:00
Friday 		708.45
709.5		 710.6 708.45 3003
1704
3.7
0.53 %
 04-10-2024 14:15:00
Friday 		704.5
708.2		 709.85 703 5327
1705
-4.85
-0.68 %
 04-10-2024 13:15:00
Friday 		709.2
704.35		 709.2 703.65 3376
1706
-3.65
-0.51 %
 04-10-2024 12:15:00
Friday 		712.95
709.3		 713.15 708 5044
1707
8.05
1.14 %
 04-10-2024 11:15:00
Friday 		704.8
712.85		 712.85 703.7 6901
1708
-2.9
-0.41 %
 04-10-2024 10:15:00
Friday 		707.7
704.8		 708.9 704.8 11528
1709
8.15
1.16 %
 04-10-2024 09:15:00
Friday 		700.1
708.25		 711 700.1 17230
1710
2.8
0.4 %
 03-10-2024 15:15:00
Thursday 		702.15
704.95		 704.95 701.55 10204
1711
-0.85
-0.12 %
 03-10-2024 14:15:00
Thursday 		702.8
701.95		 703.9 701 12293
1712
-2.5
-0.35 %
 03-10-2024 13:15:00
Thursday 		705.3
702.8		 705.5 700.8 10896
1713
2.55
0.36 %
 03-10-2024 12:15:00
Thursday 		702.9
705.45		 708.5 702.85 6879
1714
-1.75
-0.25 %
 03-10-2024 11:15:00
Thursday 		704.75
703		 705.35 700.25 8818
1715
0.4
0.06 %
 03-10-2024 10:15:00
Thursday 		704.55
704.95		 707.55 701.35 10945
1716
10.5
1.51 %
 03-10-2024 09:15:00
Thursday 		694.05
704.55		 712.15 694.05 32632
1717
-1.25
-0.18 %
 01-10-2024 15:15:00
Tuesday 		711.25
710		 711.75 709.95 2477
1718
1.8
0.25 %
 01-10-2024 14:15:00
Tuesday 		709.15
710.95		 711.95 708.8 3825
1719
-1.95
-0.27 %
 01-10-2024 13:15:00
Tuesday 		711.1
709.15		 713 706.85 11500
1720
-2.45
-0.34 %
 01-10-2024 12:15:00
Tuesday 		714
711.55		 715 710.5 2827
1721
0.2
0.03 %
 01-10-2024 11:15:00
Tuesday 		713.7
713.9		 715.6 711.7 3914
1722
-5.05
-0.7 %
 01-10-2024 10:15:00
Tuesday 		718.3
713.25		 718.55 712.9 6135
1723
4.15
0.58 %
 01-10-2024 09:15:00
Tuesday 		713.9
718.05		 723 713.9 9081
1724
-1.05
-0.15 %
 30-09-2024 15:15:00
Monday 		718.1
717.05		 718.6 715 5150
1725
0.2
0.03 %
 30-09-2024 14:15:00
Monday 		717.8
718		 720.9 716.85 6824
1726
-5.5
-0.76 %
 30-09-2024 13:15:00
Monday 		723.4
717.9		 725.2 717.65 8299
1727
0.75
0.1 %
 30-09-2024 12:15:00
Monday 		722.45
723.2		 725.4 722.05 3865
1728
-3.2
-0.44 %
 30-09-2024 11:15:00
Monday 		725.7
722.5		 727.35 722.05 6368
1729
-6.9
-0.94 %
 30-09-2024 10:15:00
Monday 		732.05
725.15		 732.7 725 8700
1730
-0.5
-0.07 %
 30-09-2024 09:15:00
Monday 		733
732.5		 736.55 728.6 29157
1731
2.95
0.4 %
 27-09-2024 15:15:00
Friday 		730.5
733.45		 734.8 730.45 5643
1732
-4.95
-0.67 %
 27-09-2024 14:15:00
Friday 		735.95
731		 736.35 727.1 8656
1733
3.55
0.49 %
 27-09-2024 13:15:00
Friday 		731.95
735.5		 737.4 731.3 16555
1734
-6.95
-0.94 %
 27-09-2024 12:15:00
Friday 		738.75
731.8		 739.9 730.95 9937
1735
2
0.27 %
 27-09-2024 11:15:00
Friday 		736.5
738.5		 740.45 735.15 12126
1736
0.55
0.07 %
 27-09-2024 10:15:00
Friday 		735.7
736.25		 737.1 733.65 13148
1737
6
0.82 %
 27-09-2024 09:15:00
Friday 		730
736		 737.45 726.6 22514
1738
-1.2
-0.16 %
 26-09-2024 15:15:00
Thursday 		729.1
727.9		 729.85 726.95 7726
1739
6.05
0.84 %
 26-09-2024 14:15:00
Thursday 		723.05
729.1		 732 722.55 30567
1740
-2.9
-0.4 %
 26-09-2024 13:15:00
Thursday 		725.25
722.35		 725.7 720.55 10820
1741
-3.4
-0.47 %
 26-09-2024 12:15:00
Thursday 		729.3
725.9		 729.4 724.7 10342
1742
2.55
0.35 %
 26-09-2024 11:15:00
Thursday 		727.05
729.6		 729.6 724.85 27165
1743
2
0.28 %
 26-09-2024 10:15:00
Thursday 		724.4
726.4		 729 723.75 21709
1744
9.7
1.36 %
 26-09-2024 09:15:00
Thursday 		714.45
724.15		 725.2 713.9 22530
1745
-1
-0.14 %
 25-09-2024 15:15:00
Wednesday 		717
716		 717.55 716 2137
1746
3.2
0.45 %
 25-09-2024 14:15:00
Wednesday 		713.1
716.3		 717.35 712.15 7443
1747
-2.3
-0.32 %
 25-09-2024 13:15:00
Wednesday 		715.8
713.5		 716.95 712.7 3261
1748
2.65
0.37 %
 25-09-2024 12:15:00
Wednesday 		713.1
715.75		 716 712.65 2463
1749
-2.25
-0.31 %
 25-09-2024 11:15:00
Wednesday 		715.35
713.1		 715.4 710.4 4264
1750
-1.15
-0.16 %
 25-09-2024 10:15:00
Wednesday 		715.8
714.65		 717.6 714.3 2978
1751
-7.8
-1.08 %
 25-09-2024 09:15:00
Wednesday 		723.7
715.9		 723.7 714 9492
1752
-2.6
-0.36 %
 24-09-2024 15:15:00
Tuesday 		722.3
719.7		 722.3 719 1770
1753
2.65
0.37 %
 24-09-2024 14:15:00
Tuesday 		719.65
722.3		 726 715.45 13377
1754
-2.3
-0.32 %
 24-09-2024 13:15:00
Tuesday 		721.95
719.65		 723.9 719.45 3608
1755
2.85
0.4 %
 24-09-2024 12:15:00
Tuesday 		719.1
721.95		 722.35 718.55 13606
1756
-0.65
-0.09 %
 24-09-2024 11:15:00
Tuesday 		719.9
719.25		 721.4 718.5 2096
1757
0.65
0.09 %
 24-09-2024 10:15:00
Tuesday 		720.05
720.7		 723 717.9 7791
1758
-11.5
-1.57 %
 24-09-2024 09:15:00
Tuesday 		730.7
719.2		 730.7 718.8 13215
1759
0.8
0.11 %
 23-09-2024 15:15:00
Monday 		726.65
727.45		 727.5 726.2 11284
1760
0.65
0.09 %
 23-09-2024 14:15:00
Monday 		726.15
726.8		 730 726 45891
1761
0.8
0.11 %
 23-09-2024 13:15:00
Monday 		725.6
726.4		 726.85 723.75 19584
1762
3.3
0.46 %
 23-09-2024 12:15:00
Monday 		720.8
724.1		 725 719.85 19358
1763
-0.65
-0.09 %
 23-09-2024 11:15:00
Monday 		721.8
721.15		 724 720.75 14949
1764
5.3
0.74 %
 23-09-2024 10:15:00
Monday 		716.25
721.55		 723.5 716.25 43350
1765
2.15
0.3 %
 23-09-2024 09:15:00
Monday 		713.9
716.05		 719.75 713.9 27270
1766
4.45
0.63 %
 20-09-2024 15:15:00
Friday 		710.45
714.9		 714.9 709.5 10228
1767
-2.9
-0.41 %
 20-09-2024 14:15:00
Friday 		712.85
709.95		 714.1 709.35 11622
1768
4.25
0.6 %
 20-09-2024 13:15:00
Friday 		709
713.25		 713.5 703.5 17519
1769
1.4
0.2 %
 20-09-2024 12:15:00
Friday 		708.35
709.75		 712.05 706.5 15320
1770
-2.7
-0.38 %
 20-09-2024 11:15:00
Friday 		710.95
708.25		 712.15 707.15 12557
1771
-7.5
-1.04 %
 20-09-2024 10:15:00
Friday 		718.25
710.75		 718.7 709.5 21143
1772
13.4
1.9 %
 20-09-2024 09:15:00
Friday 		705.45
718.85		 720.95 704.45 70058
1773
-0.2
-0.03 %
 19-09-2024 15:15:00
Thursday 		701.75
701.55		 702.6 701.05 3887
1774
1.7
0.24 %
 19-09-2024 14:15:00
Thursday 		700.1
701.8		 702.35 698.8 5693
1775
0.8
0.11 %
 19-09-2024 13:15:00
Thursday 		699.5
700.3		 701 697.8 3441
1776
-3
-0.43 %
 19-09-2024 12:15:00
Thursday 		702
699		 702.05 699 7346
1777
-3.2
-0.45 %
 19-09-2024 11:15:00
Thursday 		705.45
702.25		 705.45 700.85 11405
1778
-0.05
-0.01 %
 19-09-2024 10:15:00
Thursday 		705.5
705.45		 708 704.25 14794
1779
5.35
0.76 %
 19-09-2024 09:15:00
Thursday 		700.15
705.5		 706.7 700 19565
1780
0
0 %
 18-09-2024 15:15:00
Wednesday 		699.3
699.3		 699.7 697.05 3931
1781
1.9
0.27 %
 18-09-2024 14:15:00
Wednesday 		697.4
699.3		 700 696.55 11800
1782
2
0.29 %
 18-09-2024 13:15:00
Wednesday 		695.15
697.15		 698.15 693.2 6604
1783
-5.55
-0.79 %
 18-09-2024 12:15:00
Wednesday 		701.9
696.35		 702 696.2 5486
1784
-1.7
-0.24 %
 18-09-2024 11:15:00
Wednesday 		703
701.3		 703 700.05 2358
1785
0.4
0.06 %
 18-09-2024 10:15:00
Wednesday 		702
702.4		 705 700 6472
1786
3.8
0.54 %
 18-09-2024 09:15:00
Wednesday 		698.2
702		 704.1 698.2 15001
1787
0.25
0.04 %
 17-09-2024 15:15:00
Tuesday 		700
700.25		 701.5 698.8 3562
1788
6.7
0.97 %
 17-09-2024 14:15:00
Tuesday 		693.3
700		 700 691.85 16232
1789
-4.9
-0.7 %
 17-09-2024 13:15:00
Tuesday 		697.55
692.65		 697.55 691.6 15228
1790
1.2
0.17 %
 17-09-2024 12:15:00
Tuesday 		696.25
697.45		 698.05 695.25 18025
1791
-1.15
-0.16 %
 17-09-2024 11:15:00
Tuesday 		697.8
696.65		 698.65 696.2 7969
1792
-1.65
-0.24 %
 17-09-2024 10:15:00
Tuesday 		699
697.35		 699.5 696.15 3821
1793
-3
-0.43 %
 17-09-2024 09:15:00
Tuesday 		702
699		 702.45 693.55 10049
1794
0.7
0.1 %
 16-09-2024 15:15:00
Monday 		700.2
700.9		 701.25 700 1569
1795
2.05
0.29 %
 16-09-2024 14:15:00
Monday 		699
701.05		 702.8 698.05 2981
1796
0
0 %
 16-09-2024 13:15:00
Monday 		700
700		 701.5 699.45 2954
1797
-0.2
-0.03 %
 16-09-2024 12:15:00
Monday 		700.05
699.85		 701.25 698.65 2698
1798
-1.7
-0.24 %
 16-09-2024 11:15:00
Monday 		702.05
700.35		 702.5 699.6 780
1799
-1.35
-0.19 %
 16-09-2024 10:15:00
Monday 		702.3
700.95		 704.5 699.9 3479
1800
-5.9
-0.83 %
 16-09-2024 09:15:00
Monday 		708.25
702.35		 708.7 702.05 5559
1801
1.2
0.17 %
 13-09-2024 15:15:00
Friday 		704.5
705.7		 706 704.5 4375
1802
0.25
0.04 %
 13-09-2024 14:15:00
Friday 		704.95
705.2		 707.2 704.4 7558
1803
0.9
0.13 %
 13-09-2024 13:15:00
Friday 		703.95
704.85		 704.9 703.4 2071
1804
-1.05
-0.15 %
 13-09-2024 12:15:00
Friday 		704.55
703.5		 706.2 703.5 5022
1805
-4.35
-0.61 %
 13-09-2024 11:15:00
Friday 		708.8
704.45		 708.8 704.25 5812
1806
2.25
0.32 %
 13-09-2024 10:15:00
Friday 		706.8
709.05		 711 706.8 4773
1807
-3.55
-0.5 %
 13-09-2024 09:15:00
Friday 		710.5
706.95		 714.4 706.9 18413
1808
-4.05
-0.57 %
 12-09-2024 15:15:00
Thursday 		715.05
711		 715.6 711 6595
1809
4.75
0.67 %
 12-09-2024 14:15:00
Thursday 		710.3
715.05		 715.9 709 29855
1810
4.6
0.65 %
 12-09-2024 13:15:00
Thursday 		705.75
710.35		 711.9 704.15 20836
1811
-0.15
-0.02 %
 12-09-2024 12:15:00
Thursday 		706
705.85		 706.25 701.8 10405
1812
6.15
0.88 %
 12-09-2024 11:15:00
Thursday 		699
705.15		 705.15 698.45 10098
1813
-0.6
-0.09 %
 12-09-2024 10:15:00
Thursday 		699.6
699		 701.7 698.25 6746
1814
-0.55
-0.08 %
 12-09-2024 09:15:00
Thursday 		700.7
700.15		 706.2 699.7 16474
1815
2.3
0.33 %
 11-09-2024 15:15:00
Wednesday 		700
702.3		 702.4 699.85 2909
1816
-0.25
-0.04 %
 11-09-2024 14:15:00
Wednesday 		700.25
700		 700.9 698 8903
1817
-0.25
-0.04 %
 11-09-2024 13:15:00
Wednesday 		700.25
700		 704.4 699.35 2339
1818
-0.95
-0.14 %
 11-09-2024 12:15:00
Wednesday 		700.95
700		 702.65 699.7 7693
1819
1.9
0.27 %
 11-09-2024 11:15:00
Wednesday 		699.1
701		 703 697.65 5401
1820
-0.05
-0.01 %
 11-09-2024 10:15:00
Wednesday 		699.5
699.45		 701 697.65 6340
1821
-2.65
-0.38 %
 11-09-2024 09:15:00
Wednesday 		701.95
699.3		 703 696.1 14751
1822
1.6
0.23 %
 10-09-2024 15:15:00
Tuesday 		702.15
703.75		 704.3 702.1 41894
1823
-2.6
-0.37 %
 10-09-2024 14:15:00
Tuesday 		705.25
702.65		 707.3 701.6 23621
1824
-4.3
-0.61 %
 10-09-2024 13:15:00
Tuesday 		709.7
705.4		 710 705 11824
1825
0.1
0.01 %
 10-09-2024 12:15:00
Tuesday 		709.6
709.7		 711.55 709 8240
1826
-2.3
-0.32 %
 10-09-2024 11:15:00
Tuesday 		711.35
709.05		 712 707.45 18404
1827
-4.65
-0.65 %
 10-09-2024 10:15:00
Tuesday 		716.5
711.85		 717.7 709.5 40225
1828
-13.55
-1.86 %
 10-09-2024 09:15:00
Tuesday 		730
716.45		 730.7 714.2 32912
1829
-1.45
-0.2 %
 09-09-2024 15:15:00
Monday 		736.45
735		 737.4 735 1464
1830
0.7
0.1 %
 09-09-2024 14:15:00
Monday 		735.3
736		 736.6 731.25 4089
1831
-6.5
-0.88 %
 09-09-2024 13:15:00
Monday 		742.2
735.7		 742.2 733.05 5990
1832
-3.2
-0.43 %
 09-09-2024 12:15:00
Monday 		744.95
741.75		 745.35 740 5138
1833
-1.5
-0.2 %
 09-09-2024 11:15:00
Monday 		746.5
745		 747.4 744.25 3558
1834
4.5
0.61 %
 09-09-2024 10:15:00
Monday 		742.7
747.2		 747.8 740.8 5281
1835
10.7
1.46 %
 09-09-2024 09:15:00
Monday 		731.05
741.75		 748.9 731.05 13113
1836
2.7
0.37 %
 06-09-2024 15:15:00
Friday 		737.6
740.3		 740.3 736.9 1015
1837
-3.85
-0.52 %
 06-09-2024 14:15:00
Friday 		740.8
736.95		 741 736 3753
1838
-0.75
-0.1 %
 06-09-2024 13:15:00
Friday 		741.3
740.55		 743.35 740 3631
1839
-4.3
-0.58 %
 06-09-2024 12:15:00
Friday 		746
741.7		 746.4 741.2 4195
1840
2.15
0.29 %
 06-09-2024 11:15:00
Friday 		743.8
745.95		 746.95 743.6 1769
1841
-3
-0.4 %
 06-09-2024 10:15:00
Friday 		746.8
743.8		 746.8 740.6 4885
1842
-4.5
-0.6 %
 06-09-2024 09:15:00
Friday 		751.7
747.2		 754.25 744.2 9257
1843
0.05
0.01 %
 05-09-2024 15:15:00
Thursday 		752.15
752.2		 753.15 750.55 1810
1844
-2.85
-0.38 %
 05-09-2024 14:15:00
Thursday 		755.75
752.9		 755.9 750.5 13457
1845
2.35
0.31 %
 05-09-2024 13:15:00
Thursday 		753.4
755.75		 756.25 751.65 8247
1846
-0.35
-0.05 %
 05-09-2024 12:15:00
Thursday 		753.8
753.45		 754.6 751.7 5158
1847
-0.3
-0.04 %
 05-09-2024 11:15:00
Thursday 		754.1
753.8		 754.3 751.7 8763
1848
-0.85
-0.11 %
 05-09-2024 10:15:00
Thursday 		754.45
753.6		 754.55 751.5 8462
1849
-4.4
-0.58 %
 05-09-2024 09:15:00
Thursday 		758.8
754.4		 758.8 751.2 15745
1850
-0.5
-0.07 %
 04-09-2024 15:15:00
Wednesday 		758.9
758.4		 759.2 758.4 1902
1851
1.7
0.22 %
 04-09-2024 14:15:00
Wednesday 		757.65
759.35		 759.4 757.15 4044
1852
1.85
0.24 %
 04-09-2024 13:15:00
Wednesday 		755.85
757.7		 758.5 755.85 2445
1853
5.55
0.74 %
 04-09-2024 12:15:00
Wednesday 		750.45
756		 756 749.7 6054
1854
-4.55
-0.6 %
 04-09-2024 11:15:00
Wednesday 		755.45
750.9		 755.45 750.4 2621
1855
-1.85
-0.24 %
 04-09-2024 10:15:00
Wednesday 		757.35
755.5		 757.85 754.2 5396
1856
12.1
1.62 %
 04-09-2024 09:15:00
Wednesday 		745.4
757.5		 757.8 745.4 8297
1857
-1.2
-0.16 %
 03-09-2024 15:15:00
Tuesday 		756.5
755.3		 759.15 753.65 2767
1858
9.2
1.23 %
 03-09-2024 14:15:00
Tuesday 		746.95
756.15		 760.95 745.75 29241
1859
1.7
0.23 %
 03-09-2024 13:15:00
Tuesday 		745.25
746.95		 747.3 744.15 4537
1860
0.6
0.08 %
 03-09-2024 12:15:00
Tuesday 		744.65
745.25		 745.9 744.15 4474
1861
2
0.27 %
 03-09-2024 11:15:00
Tuesday 		742.65
744.65		 745 742 6386
1862
-2.45
-0.33 %
 03-09-2024 10:15:00
Tuesday 		745.45
743		 749 743 4912
1863
-10.05
-1.33 %
 03-09-2024 09:15:00
Tuesday 		755.5
745.45		 755.5 744.6 12595
1864
-0.6
-0.08 %
 02-09-2024 15:15:00
Monday 		745.8
745.2		 746.65 744.1 9142
1865
0.65
0.09 %
 02-09-2024 14:15:00
Monday 		744.75
745.4		 745.8 743.25 7767
1866
0.7
0.09 %
 02-09-2024 13:15:00
Monday 		744
744.7		 747.95 743.55 7401
1867
-1.1
-0.15 %
 02-09-2024 12:15:00
Monday 		745.1
744		 747.7 742.4 8118
1868
-0.7
-0.09 %
 02-09-2024 11:15:00
Monday 		745.8
745.1		 747.5 743.75 9324
1869
-4.35
-0.58 %
 02-09-2024 10:15:00
Monday 		749.9
745.55		 750.5 745.35 13080
1870
10.4
1.41 %
 02-09-2024 09:15:00
Monday 		739.25
749.65		 753.65 739.25 37244
1871
1.25
0.17 %
 30-08-2024 15:15:00
Friday 		739.05
740.3		 741.45 738.55 2576
1872
0.2
0.03 %
 30-08-2024 14:15:00
Friday 		739.25
739.45		 740.7 736.45 4265
1873
0.85
0.12 %
 30-08-2024 13:15:00
Friday 		738.15
739		 739.95 737.4 4990
1874
-1.1
-0.15 %
 30-08-2024 12:15:00
Friday 		738.85
737.75		 740.75 737.25 2222
1875
-2.45
-0.33 %
 30-08-2024 11:15:00
Friday 		741.7
739.25		 742.25 736.85 2432
1876
6.95
0.94 %
 30-08-2024 10:15:00
Friday 		735.45
742.4		 742.4 735.45 6137
1877
-5.3
-0.72 %
 30-08-2024 09:15:00
Friday 		740.5
735.2		 740.5 733.75 4745
1878
6.05
0.82 %
 29-08-2024 15:15:00
Thursday 		736
742.05		 742.05 735.4 1682
1879
-0.4
-0.05 %
 29-08-2024 14:15:00
Thursday 		736.95
736.55		 741.25 733 11711
1880
-8.7
-1.17 %
 29-08-2024 13:15:00
Thursday 		745.1
736.4		 748.7 731.8 14148
1881
2.1
0.28 %
 29-08-2024 12:15:00
Thursday 		742.7
744.8		 746.95 742.7 6388
1882
0.9
0.12 %
 29-08-2024 11:15:00
Thursday 		741.8
742.7		 744.35 740.45 4249
1883
-1.15
-0.15 %
 29-08-2024 10:15:00
Thursday 		743.55
742.4		 743.55 741.3 5825
1884
5.85
0.79 %
 29-08-2024 09:15:00
Thursday 		737.2
743.05		 744.6 737.1 10168
1885
-2.55
-0.34 %
 28-08-2024 15:15:00
Wednesday 		742.6
740.05		 742.6 739.65 2101
1886
-2
-0.27 %
 28-08-2024 14:15:00
Wednesday 		744.6
742.6		 746.45 742.2 10286
1887
1.25
0.17 %
 28-08-2024 13:15:00
Wednesday 		742.8
744.05		 744.95 740.75 6914
1888
3.55
0.48 %
 28-08-2024 12:15:00
Wednesday 		739.2
742.75		 743.5 737.15 7124
1889
0
0 %
 28-08-2024 11:15:00
Wednesday 		739.6
739.6		 740.8 737.8 5199
1890
0.55
0.07 %
 28-08-2024 10:15:00
Wednesday 		739.05
739.6		 740.05 736.55 3961
1891
-0.7
-0.09 %
 28-08-2024 09:15:00
Wednesday 		739.15
738.45		 741.9 734.45 10992
1892
-1.65
-0.22 %
 27-08-2024 15:15:00
Tuesday 		739.8
738.15		 741.4 737.1 4926
1893
-1.35
-0.18 %
 27-08-2024 14:15:00
Tuesday 		741.15
739.8		 742 736.4 9837
1894
4.1
0.56 %
 27-08-2024 13:15:00
Tuesday 		737.35
741.45		 742.75 736 43859
1895
-0.9
-0.12 %
 27-08-2024 12:15:00
Tuesday 		738
737.1		 739.85 736.3 10558
1896
6.2
0.85 %
 27-08-2024 11:15:00
Tuesday 		731.7
737.9		 739.6 731.7 12700
1897
4.25
0.58 %
 27-08-2024 10:15:00
Tuesday 		727.5
731.75		 733.5 723.05 4994
1898
2.9
0.4 %
 27-08-2024 09:15:00
Tuesday 		725
727.9		 730.25 719.7 5362
1899
0.2
0.03 %
 26-08-2024 15:15:00
Monday 		725.55
725.75		 726.05 724.4 3380
1900
2.15
0.3 %
 26-08-2024 14:15:00
Monday 		723.6
725.75		 727.1 723.2 8661
1901
-3.35
-0.46 %
 26-08-2024 13:15:00
Monday 		726.9
723.55		 727.65 723.55 8807
1902
0.75
0.1 %
 26-08-2024 12:15:00
Monday 		726.15
726.9		 728.5 725.8 3268
1903
-1.05
-0.14 %
 26-08-2024 11:15:00
Monday 		727.2
726.15		 729.35 725.6 4997
1904
-1.45
-0.2 %
 26-08-2024 10:15:00
Monday 		728
726.55		 729.15 725.1 4627
1905
-9.65
-1.31 %
 26-08-2024 09:15:00
Monday 		737.65
728		 737.65 719.45 37218
1906
-0.65
-0.09 %
 23-08-2024 15:15:00
Friday 		728.15
727.5		 729.05 727 6225
1907
-0.1
-0.01 %
 23-08-2024 14:15:00
Friday 		729.5
729.4		 730 727.85 12415
1908
2.4
0.33 %
 23-08-2024 13:15:00
Friday 		726.8
729.2		 729.2 725.5 2393
1909
-1.4
-0.19 %
 23-08-2024 12:15:00
Friday 		728.25
726.85		 729.35 726.65 2704
1910
0
0 %
 23-08-2024 11:15:00
Friday 		728.55
728.55		 730.35 727.05 6103
1911
3.4
0.47 %
 23-08-2024 10:15:00
Friday 		725.75
729.15		 729.15 723.65 8580
1912
0.25
0.03 %
 23-08-2024 09:15:00
Friday 		725
725.25		 729.15 723.1 9204
1913
0.75
0.1 %
 22-08-2024 15:15:00
Thursday 		725.65
726.4		 726.45 725.1 7846
1914
1.5
0.21 %
 22-08-2024 14:15:00
Thursday 		724.15
725.65		 727 723.55 19082
1915
0.05
0.01 %
 22-08-2024 13:15:00
Thursday 		724
724.05		 724.7 722.7 9389
1916
-0.5
-0.07 %
 22-08-2024 12:15:00
Thursday 		724.1
723.6		 726.9 723.25 9094
1917
-0.6
-0.08 %
 22-08-2024 11:15:00
Thursday 		725.15
724.55		 725.85 723 8997
1918
-1.6
-0.22 %
 22-08-2024 10:15:00
Thursday 		726.9
725.3		 729.05 725.2 25707
1919
-0.85
-0.12 %
 22-08-2024 09:15:00
Thursday 		727.65
726.8		 729.2 720.35 33093
1920
-0.65
-0.09 %
 21-08-2024 15:15:00
Wednesday 		724.65
724		 725 722.7 15545
1921
3.3
0.46 %
 21-08-2024 14:15:00
Wednesday 		721.65
724.95		 725.8 720.7 27860
1922
-5.25
-0.72 %
 21-08-2024 13:15:00
Wednesday 		726.55
721.3		 726.65 721.25 18934
1923
0.6
0.08 %
 21-08-2024 12:15:00
Wednesday 		725.7
726.3		 727.65 723.45 40318
1924
9.95
1.39 %
 21-08-2024 11:15:00
Wednesday 		715.05
725		 726.8 715.05 72252
1925
1.25
0.18 %
 21-08-2024 10:15:00
Wednesday 		714
715.25		 715.95 712.1 25077
1926
-0.25
-0.03 %
 21-08-2024 09:15:00
Wednesday 		714.95
714.7		 717.45 708.45 49357
1927
-0.9
-0.13 %
 20-08-2024 15:15:00
Tuesday 		710.65
709.75		 712.8 709.35 23603
1928
2.5
0.35 %
 20-08-2024 14:15:00
Tuesday 		708.9
711.4		 711.5 707.4 44377
1929
6.95
0.99 %
 20-08-2024 13:15:00
Tuesday 		702.25
709.2		 710 701.9 42494
1930
-1.85
-0.26 %
 20-08-2024 12:15:00
Tuesday 		703.55
701.7		 703.55 699.9 15449
1931
1.25
0.18 %
 20-08-2024 11:15:00
Tuesday 		701.7
702.95		 705.7 700.15 19351
1932
3.95
0.57 %
 20-08-2024 10:15:00
Tuesday 		697.2
701.15		 702.5 695.8 24369
1933
10.6
1.55 %
 20-08-2024 09:15:00
Tuesday 		685.9
696.5		 697.8 684.45 34840
1934
1.05
0.15 %
 19-08-2024 15:15:00
Monday 		685.45
686.5		 686.9 685 5039
1935
0.05
0.01 %
 19-08-2024 14:15:00
Monday 		684.95
685		 686.45 684 6486
1936
1.4
0.2 %
 19-08-2024 13:15:00
Monday 		683.5
684.9		 685.45 683 3502
1937
0.1
0.01 %
 19-08-2024 12:15:00
Monday 		683.4
683.5		 684.95 682.7 3601
1938
2.3
0.34 %
 19-08-2024 11:15:00
Monday 		681.25
683.55		 685.25 680.9 8165
1939
-1
-0.15 %
 19-08-2024 10:15:00
Monday 		682.3
681.3		 685.6 680.9 7910
1940
-7.5
-1.09 %
 19-08-2024 09:15:00
Monday 		690
682.5		 690 678.85 25723
1941
0.55
0.08 %
 16-08-2024 15:15:00
Friday 		689.95
690.5		 690.65 688.85 3220
1942
1.25
0.18 %
 16-08-2024 14:15:00
Friday 		688.7
689.95		 689.95 685.6 3988
1943
5.15
0.75 %
 16-08-2024 13:15:00
Friday 		683.25
688.4		 688.9 683.25 5806
1944
-2.45
-0.36 %
 16-08-2024 12:15:00
Friday 		685.7
683.25		 687.55 682.4 4924
1945
11
1.63 %
 16-08-2024 11:15:00
Friday 		674.5
685.5		 686.4 673.8 8952
1946
-0.05
-0.01 %
 16-08-2024 10:15:00
Friday 		674.25
674.2		 676.25 669 7233
1947
1.6
0.24 %
 16-08-2024 09:15:00
Friday 		672.65
674.25		 679.8 665.9 21863
1948
0.35
0.05 %
 14-08-2024 15:15:00
Wednesday 		686.3
686.65		 687.35 685.7 3389
1949
-1.45
-0.21 %
 14-08-2024 14:15:00
Wednesday 		687.9
686.45		 689.45 684.95 7432
1950
-0.1
-0.01 %
 14-08-2024 13:15:00
Wednesday 		688.2
688.1		 688.7 685.9 5022
1951
3.9
0.57 %
 14-08-2024 12:15:00
Wednesday 		684.8
688.7		 690.25 683.7 11092
1952
0.65
0.1 %
 14-08-2024 11:15:00
Wednesday 		683.7
684.35		 688 681.45 10979
1953
1.15
0.17 %
 14-08-2024 10:15:00
Wednesday 		682.4
683.55		 685.35 681.95 8195
1954
-7.8
-1.13 %
 14-08-2024 09:15:00
Wednesday 		690
682.2		 690 676.65 23510
1955
0.7
0.1 %
 13-08-2024 15:15:00
Tuesday 		683.8
684.5		 686.95 683.65 5140
1956
3.8
0.56 %
 13-08-2024 14:15:00
Tuesday 		680
683.8		 685.3 677.4 15781
1957
-6.35
-0.92 %
 13-08-2024 13:15:00
Tuesday 		686.75
680.4		 687.1 680 9487
1958
-2.55
-0.37 %
 13-08-2024 12:15:00
Tuesday 		688.75
686.2		 689 684.25 8056
1959
-1.75
-0.25 %
 13-08-2024 11:15:00
Tuesday 		691
689.25		 694.45 688.85 6649
1960
-1.9
-0.27 %
 13-08-2024 10:15:00
Tuesday 		693.1
691.2		 694.15 690 5321
1961
-3.35
-0.48 %
 13-08-2024 09:15:00
Tuesday 		696.15
692.8		 706.7 692.4 12268
1962
-2.6
-0.37 %
 12-08-2024 15:15:00
Monday 		702
699.4		 703.25 699.4 4789
1963
-4
-0.57 %
 12-08-2024 14:15:00
Monday 		705.5
701.5		 705.75 700.45 14548
1964
2.15
0.31 %
 12-08-2024 13:15:00
Monday 		703.55
705.7		 707.35 703.5 15683
1965
-0.8
-0.11 %
 12-08-2024 12:15:00
Monday 		704.35
703.55		 705.2 699.4 13145
1966
2
0.28 %
 12-08-2024 11:15:00
Monday 		702.9
704.9		 713.15 702.9 23867
1967
6.15
0.88 %
 12-08-2024 10:15:00
Monday 		696
702.15		 703.55 695.45 11146
1968
0.9
0.13 %
 12-08-2024 09:15:00
Monday 		694.15
695.05		 701.55 692.1 18555
1969
3
0.43 %
 09-08-2024 15:15:00
Friday 		702.5
705.5		 705.5 701.3 2344
1970
-5.05
-0.71 %
 09-08-2024 14:15:00
Friday 		707
701.95		 707 701.5 23535
1971
3.1
0.44 %
 09-08-2024 13:15:00
Friday 		703.95
707.05		 708.45 703.95 1535
1972
-3.4
-0.48 %
 09-08-2024 12:15:00
Friday 		707.45
704.05		 707.45 703.5 3609
1973
-1.5
-0.21 %
 09-08-2024 11:15:00
Friday 		709.15
707.65		 709.35 707 2603
1974
2.25
0.32 %
 09-08-2024 10:15:00
Friday 		706.85
709.1		 710 706.65 5687
1975
-8.55
-1.2 %
 09-08-2024 09:15:00
Friday 		714.95
706.4		 714.95 705.4 16821
1976
-0.5
-0.07 %
 08-08-2024 15:15:00
Thursday 		709.5
709		 710 707.05 11177
1977
-0.65
-0.09 %
 08-08-2024 14:15:00
Thursday 		710.9
710.25		 713 709.85 31454
1978
1.45
0.2 %
 08-08-2024 13:15:00
Thursday 		710.1
711.55		 712.3 707.75 28646
1979
6.15
0.87 %
 08-08-2024 12:15:00
Thursday 		703.7
709.85		 710.65 701.9 27634
1980
11.4
1.65 %
 08-08-2024 11:15:00
Thursday 		692
703.4		 703.6 689.85 11692
1981
1.25
0.18 %
 08-08-2024 10:15:00
Thursday 		691.2
692.45		 697.95 689.85 9650
1982
-4.6
-0.66 %
 08-08-2024 09:15:00
Thursday 		696.2
691.6		 696.2 689.55 14714
1983
-1.45
-0.21 %
 07-08-2024 15:15:00
Wednesday 		697.15
695.7		 697.15 695 3994
1984
6.3
0.91 %
 07-08-2024 14:15:00
Wednesday 		690.9
697.2		 698 690.7 20275
1985
2.8
0.41 %
 07-08-2024 13:15:00
Wednesday 		688.15
690.95		 691.55 686.9 5742
1986
-1
-0.15 %
 07-08-2024 12:15:00
Wednesday 		689.5
688.5		 691.55 687.4 4830
1987
-3.35
-0.48 %
 07-08-2024 11:15:00
Wednesday 		692.55
689.2		 692.6 689 8378
1988
1.95
0.28 %
 07-08-2024 10:15:00
Wednesday 		691.05
693		 693.85 689.4 14464
1989
11.45
1.68 %
 07-08-2024 09:15:00
Wednesday 		680.05
691.5		 695.45 680.05 37307
1990
1.1
0.16 %
 06-08-2024 15:15:00
Tuesday 		679.7
680.8		 680.8 677.7 4918
1991
-8.9
-1.29 %
 06-08-2024 14:15:00
Tuesday 		688
679.1		 691.45 678.7 17272
1992
-7.85
-1.13 %
 06-08-2024 13:15:00
Tuesday 		696.5
688.65		 697.6 688.4 4254
1993
-1.15
-0.16 %
 06-08-2024 12:15:00
Tuesday 		697.2
696.05		 701.5 695.25 6910
1994
0.6
0.09 %
 06-08-2024 11:15:00
Tuesday 		696.5
697.1		 699.1 694.05 4345
1995
-11.2
-1.58 %
 06-08-2024 10:15:00
Tuesday 		707.95
696.75		 708.05 696 9187
1996
-7.3
-1.02 %
 06-08-2024 09:15:00
Tuesday 		714.95
707.65		 719 704.5 20812
1997
-1.1
-0.15 %
 05-08-2024 15:15:00
Monday 		710.6
709.5		 712.1 709.5 5612
1998
1.6
0.23 %
 05-08-2024 14:15:00
Monday 		708.75
710.35		 714 707 19317
1999
6.75
0.96 %
 05-08-2024 13:15:00
Monday 		702.95
709.7		 710.5 701.8 12233
2000
-2.25
-0.32 %
 05-08-2024 12:15:00
Monday 		705.55
703.3		 705.9 697.65 22093
2001
7.9
1.13 %
 05-08-2024 11:15:00
Monday 		697.65
705.55		 706.95 694.75 23808
2002
-0.35
-0.05 %
 05-08-2024 10:15:00
Monday 		697.7
697.35		 706 697.25 12962
2003
16.75
2.46 %
 05-08-2024 09:15:00
Monday 		681.25
698		 703.65 681.25 20938
2004
0.55
0.08 %
 02-08-2024 15:15:00
Friday 		706.45
707		 708.35 706.35 3227
2005
-0.05
-0.01 %
 02-08-2024 14:15:00
Friday 		706.7
706.65		 711 706.05 15631
2006
0.3
0.04 %
 02-08-2024 13:15:00
Friday 		706.65
706.95		 708.75 705.95 3885
2007
-3.4
-0.48 %
 02-08-2024 12:15:00
Friday 		710.7
707.3		 711.1 706.65 3963
2008
0.3
0.04 %
 02-08-2024 11:15:00
Friday 		710.8
711.1		 712.5 708.95 2811
2009
2
0.28 %
 02-08-2024 10:15:00
Friday 		707.5
709.5		 710.25 703.9 5934
2010
7.75
1.11 %
 02-08-2024 09:15:00
Friday 		699.35
707.1		 710.25 699.35 14722
2011
-0.9
-0.13 %
 01-08-2024 15:15:00
Thursday 		713.6
712.7		 714.05 712.15 7619
2012
-3.9
-0.54 %
 01-08-2024 14:15:00
Thursday 		717.5
713.6		 717.95 712.45 19809
2013
1.15
0.16 %
 01-08-2024 13:15:00
Thursday 		716
717.15		 717.95 715.55 9594
2014
-0.35
-0.05 %
 01-08-2024 12:15:00
Thursday 		716
715.65		 716.7 714.2 13721
2015
-1.45
-0.2 %
 01-08-2024 11:15:00
Thursday 		717.5
716.05		 719.65 715.65 14166
2016
-1.4
-0.19 %
 01-08-2024 10:15:00
Thursday 		718.9
717.5		 722.05 716.95 34358
2017
4.2
0.59 %
 01-08-2024 09:15:00
Thursday 		715
719.2		 721 711.25 78714
2018
1
0.14 %
 31-07-2024 15:15:00
Wednesday 		715.15
716.15		 716.85 714.1 29453
2019
-2.05
-0.29 %
 31-07-2024 14:15:00
Wednesday 		717.5
715.45		 718.95 714.5 41093
2020
6.9
0.97 %
 31-07-2024 13:15:00
Wednesday 		710.3
717.2		 718 710.1 51863
2021
2.45
0.35 %
 31-07-2024 12:15:00
Wednesday 		708.05
710.5		 714.6 708.05 20449
2022
0.7
0.1 %
 31-07-2024 11:15:00
Wednesday 		708.65
709.35		 712.65 706.5 25463
2023
9.6
1.37 %
 31-07-2024 10:15:00
Wednesday 		699.3
708.9		 709 698.4 33231
2024
3.85
0.55 %
 31-07-2024 09:15:00
Wednesday 		695.3
699.15		 699.9 693.5 6835
2025
2.1
0.3 %
 30-07-2024 15:15:00
Tuesday 		693.35
695.45		 696.75 693.35 8291
2026
-13.4
-1.9 %
 30-07-2024 14:15:00
Tuesday 		706.5
693.1		 708 693.1 33201
2027
2
0.28 %
 30-07-2024 13:15:00
Tuesday 		704.5
706.5		 707.35 701.2 26396
2028
5.55
0.79 %
 30-07-2024 12:15:00
Tuesday 		698.95
704.5		 705.55 698.4 21712
2029
2.85
0.41 %
 30-07-2024 11:15:00
Tuesday 		696.2
699.05		 701.4 695.4 17872
2030
10.05
1.47 %
 30-07-2024 10:15:00
Tuesday 		685.85
695.9		 696.6 685.85 21923
2031
-8.3
-1.2 %
 30-07-2024 09:15:00
Tuesday 		694.05
685.75		 696 683.7 57460
2032
2.1
0.3 %
 29-07-2024 15:15:00
Monday 		695.8
697.9		 697.9 695.8 2983
2033
-2.5
-0.36 %
 29-07-2024 14:15:00
Monday 		699.25
696.75		 699.25 695.05 12068
2034
0.55
0.08 %
 29-07-2024 13:15:00
Monday 		699.15
699.7		 700.35 698.55 10359
2035
-2.95
-0.42 %
 29-07-2024 12:15:00
Monday 		702.8
699.85		 703 698.65 22344
2036
4.85
0.69 %
 29-07-2024 11:15:00
Monday 		698.15
703		 703.05 698 10822
2037
2.7
0.39 %
 29-07-2024 10:15:00
Monday 		695.8
698.5		 699.5 694.3 9272
2038
-5.6
-0.8 %
 29-07-2024 09:15:00
Monday 		701.5
695.9		 713.1 694.6 38827
2039
-1.2
-0.17 %
 26-07-2024 15:15:00
Friday 		704
702.8		 704 702.1 28459
2040
-2.7
-0.38 %
 26-07-2024 14:15:00
Friday 		706.95
704.25		 708 702.35 50913
2041
3.05
0.43 %
 26-07-2024 13:15:00
Friday 		704
707.05		 707.45 703.4 47413
2042
-2.6
-0.37 %
 26-07-2024 12:15:00
Friday 		706.3
703.7		 707.2 702.15 67228
2043
6.8
0.97 %
 26-07-2024 11:15:00
Friday 		699.55
706.35		 709.5 699.1 176883
2044
5.6
0.81 %
 26-07-2024 10:15:00
Friday 		694.2
699.8		 699.8 692.2 90189
2045
8.05
1.17 %
 26-07-2024 09:15:00
Friday 		685.95
694		 694 682.9 93610
2046
-1.95
-0.29 %
 25-07-2024 15:15:00
Thursday 		682.95
681		 683.25 681 5293
2047
-0.25
-0.04 %
 25-07-2024 14:15:00
Thursday 		683.15
682.9		 685.25 681.9 28608
2048
4.05
0.6 %
 25-07-2024 13:15:00
Thursday 		679.25
683.3		 683.5 677.6 10545
2049
1.4
0.21 %
 25-07-2024 12:15:00
Thursday 		677.15
678.55		 680.3 677.1 8209
2050
2.05
0.3 %
 25-07-2024 11:15:00
Thursday 		675
677.05		 678 673.5 9963
2051
-4.25
-0.63 %
 25-07-2024 10:15:00
Thursday 		679.05
674.8		 680.65 674 23182
2052
10.65
1.6 %
 25-07-2024 09:15:00
Thursday 		667.6
678.25		 678.95 666.2 41935
2053
-0.5
-0.07 %
 24-07-2024 15:15:00
Wednesday 		671.6
671.1		 672.8 670.5 22513
2054
6
0.9 %
 24-07-2024 14:15:00
Wednesday 		666
672		 674.8 666 119865
2055
-0.65
-0.1 %
 24-07-2024 13:15:00
Wednesday 		666.65
666		 668 664.8 41813
2056
1.85
0.28 %
 24-07-2024 12:15:00
Wednesday 		664.9
666.75		 668.5 662.6 79615
2057
1.75
0.26 %
 24-07-2024 11:15:00
Wednesday 		663.4
665.15		 665.3 659.9 45241
2058
-0.75
-0.11 %
 24-07-2024 10:15:00
Wednesday 		663.9
663.15		 665.9 659.7 74210
2059
23.5
3.67 %
 24-07-2024 09:15:00
Wednesday 		640
663.5		 665.5 640 212114
2060
-1
-0.16 %
 23-07-2024 15:15:00
Tuesday 		644
643		 645.9 642.5 7971
2061
1.35
0.21 %
 23-07-2024 14:15:00
Tuesday 		642.5
643.85		 647.4 639.5 7054
2062
5.05
0.79 %
 23-07-2024 13:15:00
Tuesday 		637.8
642.85		 643.95 636.9 5415
2063
-0.7
-0.11 %
 23-07-2024 12:15:00
Tuesday 		638.15
637.45		 645.75 623.25 66189
2064
-0.05
-0.01 %
 23-07-2024 11:15:00
Tuesday 		639.3
639.25		 642.3 633.85 22901
2065
7.45
1.18 %
 23-07-2024 10:15:00
Tuesday 		631.65
639.1		 639.5 629.6 5240
2066
-8.45
-1.32 %
 23-07-2024 09:15:00
Tuesday 		640.05
631.6		 650 631 25296
2067
2.25
0.35 %
 22-07-2024 15:15:00
Monday 		637.75
640		 640 637 2251
2068
0.85
0.13 %
 22-07-2024 14:15:00
Monday 		636.95
637.8		 639.45 636.2 7794
2069
0.25
0.04 %
 22-07-2024 13:15:00
Monday 		636.35
636.6		 637.35 636.05 3343
2070
-1.2
-0.19 %
 22-07-2024 12:15:00
Monday 		638.2
637		 638.8 635.45 1159
2071
-2.65
-0.41 %
 22-07-2024 11:15:00
Monday 		639.6
636.95		 640.5 636.45 8920
2072
0.45
0.07 %
 22-07-2024 10:15:00
Monday 		639.45
639.9		 640.6 635.5 10461
2073
9.35
1.48 %
 22-07-2024 09:15:00
Monday 		630.15
639.5		 640.95 629.05 16316
2074
0.85
0.13 %
 19-07-2024 15:15:00
Friday 		635.15
636		 636.8 634.9 3013
2075
-1.2
-0.19 %
 19-07-2024 14:15:00
Friday 		636.85
635.65		 637.2 634.8 4557
2076
-2.55
-0.4 %
 19-07-2024 13:15:00
Friday 		639.4
636.85		 640.6 636.45 6725
2077
-1.95
-0.3 %
 19-07-2024 12:15:00
Friday 		641
639.05		 641.4 639 5858
2078
-0.15
-0.02 %
 19-07-2024 11:15:00
Friday 		641.15
641		 642.05 639.8 3349
2079
1.95
0.31 %
 19-07-2024 10:15:00
Friday 		639.25
641.2		 641.95 638 5509
2080
-2.75
-0.43 %
 19-07-2024 09:15:00
Friday 		642.45
639.7		 645.1 637.3 20876
2081
-2.05
-0.32 %
 18-07-2024 15:15:00
Thursday 		649.35
647.3		 649.55 647.3 9526
2082
-0.25
-0.04 %
 18-07-2024 14:15:00
Thursday 		649.6
649.35		 651.1 647.7 8914
2083
1.6
0.25 %
 18-07-2024 13:15:00
Thursday 		648
649.6		 650.15 646.65 5826
2084
2.1
0.33 %
 18-07-2024 12:15:00
Thursday 		645.9
648		 648 643.25 6987
2085
5.05
0.79 %
 18-07-2024 11:15:00
Thursday 		641.15
646.2		 646.2 641.15 8565
2086
-7.45
-1.15 %
 18-07-2024 10:15:00
Thursday 		649.05
641.6		 650.25 641.6 12434
2087
1.65
0.25 %
 18-07-2024 09:15:00
Thursday 		647.95
649.6		 651 644.35 40889
2088
0.85
0.13 %
 16-07-2024 15:15:00
Tuesday 		645
645.85		 647.1 644.8 5387
2089
-4.95
-0.76 %
 16-07-2024 14:15:00
Tuesday 		650.15
645.2		 654.95 645 25209
2090
4.25
0.66 %
 16-07-2024 13:15:00
Tuesday 		645.75
650		 653.15 645.45 45167
2091
0.75
0.12 %
 16-07-2024 12:15:00
Tuesday 		645
645.75		 647 644 18327
2092
5
0.78 %
 16-07-2024 11:15:00
Tuesday 		640.25
645.25		 647 640 16993
2093
2.05
0.32 %
 16-07-2024 10:15:00
Tuesday 		637.55
639.6		 641.4 636.1 13031
2094
-7.45
-1.16 %
 16-07-2024 09:15:00
Tuesday 		644.85
637.4		 648 633.6 67307
2095
0.1
0.02 %
 15-07-2024 15:15:00
Monday 		637.1
637.2		 639 636.7 14878
2096
-3.45
-0.54 %
 15-07-2024 14:15:00
Monday 		641.15
637.7		 647.95 635.8 128196
2097
-2.9
-0.45 %
 15-07-2024 13:15:00
Monday 		644.25
641.35		 645.5 639 50013
2098
5.45
0.85 %
 15-07-2024 12:15:00
Monday 		638.45
643.9		 645.75 637.8 70013
2099
2.7
0.42 %
 15-07-2024 11:15:00
Monday 		636.2
638.9		 639.25 634.55 27434
2100
-1.2
-0.19 %
 15-07-2024 10:15:00
Monday 		637.4
636.2		 637.8 633.95 32359
2101
-0.9
-0.14 %
 15-07-2024 09:15:00
Monday 		637.9
637		 637.9 630.1 40174
2102
0.1
0.02 %
 12-07-2024 15:15:00
Friday 		635.4
635.5		 636.3 635.15 4718
2103
-0.75
-0.12 %
 12-07-2024 14:15:00
Friday 		636
635.25		 636.2 634.4 15775
2104
1.25
0.2 %
 12-07-2024 13:15:00
Friday 		634.25
635.5		 635.95 634.25 10363
2105
0.15
0.02 %
 12-07-2024 12:15:00
Friday 		634.4
634.55		 635.05 633.35 4259
2106
0.25
0.04 %
 12-07-2024 11:15:00
Friday 		634.2
634.45		 634.85 631.5 6121
2107
4.75
0.75 %
 12-07-2024 10:15:00
Friday 		629.5
634.25		 635.35 629.5 6222
2108
-3.6
-0.57 %
 12-07-2024 09:15:00
Friday 		632.75
629.15		 633.85 626.95 12483
2109
-3.15
-0.5 %
 11-07-2024 15:15:00
Thursday 		635.15
632		 635.15 632 2325
2110
0.9
0.14 %
 11-07-2024 14:15:00
Thursday 		634.4
635.3		 635.4 633.25 7311
2111
1.65
0.26 %
 11-07-2024 13:15:00
Thursday 		632.95
634.6		 634.95 631.95 2243
2112
-1.4
-0.22 %
 11-07-2024 12:15:00
Thursday 		634
632.6		 634.3 632.05 2222
2113
0.65
0.1 %
 11-07-2024 11:15:00
Thursday 		633.85
634.5		 635.6 631.4 5986
2114
-0.4
-0.06 %
 11-07-2024 10:15:00
Thursday 		634.75
634.35		 635.2 632 20796
2115
0.25
0.04 %
 11-07-2024 09:15:00
Thursday 		635
635.25		 636.45 629.45 17388
2116
-1.2
-0.19 %
 10-07-2024 15:15:00
Wednesday 		633.85
632.65		 633.85 630.2 3483
2117
0.5
0.08 %
 10-07-2024 14:15:00
Wednesday 		633.35
633.85		 635.25 633 10326
2118
-4.55
-0.71 %
 10-07-2024 13:15:00
Wednesday 		637.55
633		 639.05 630.95 15428
2119
6.95
1.1 %
 10-07-2024 12:15:00
Wednesday 		629.95
636.9		 640.55 629.7 63738
2120
7.7
1.24 %
 10-07-2024 11:15:00
Wednesday 		622.45
630.15		 630.75 621.3 25870
2121
1.25
0.2 %
 10-07-2024 10:15:00
Wednesday 		620.9
622.15		 622.5 615.9 22210
2122
-3.2
-0.51 %
 10-07-2024 09:15:00
Wednesday 		624.95
621.75		 626 618.95 14909
2123
-1.6
-0.26 %
 09-07-2024 15:15:00
Tuesday 		623.6
622		 624 622 5545
2124
-0.25
-0.04 %
 09-07-2024 14:15:00
Tuesday 		624.25
624		 625.45 623.1 6560
2125
0.25
0.04 %
 09-07-2024 13:15:00
Tuesday 		624
624.25		 625.45 623.4 4166
2126
-2.35
-0.37 %
 09-07-2024 12:15:00
Tuesday 		626.8
624.45		 626.8 624 4809
2127
3.25
0.52 %
 09-07-2024 11:15:00
Tuesday 		623.7
626.95		 627.5 623.25 27833
2128
0
0 %
 09-07-2024 10:15:00
Tuesday 		623.8
623.8		 625 621.45 8714
2129
0.6
0.1 %
 09-07-2024 09:15:00
Tuesday 		623.6
624.2		 629.25 620.85 42760
2130
0.15
0.02 %
 08-07-2024 15:15:00
Monday 		620.6
620.75		 621.9 619.75 29722
2131
2.55
0.41 %
 08-07-2024 14:15:00
Monday 		618.25
620.8		 621.45 617.9 184928
2132
6.8
1.11 %
 08-07-2024 13:15:00
Monday 		611.45
618.25		 619.9 610.15 107960
2133
0.3
0.05 %
 08-07-2024 12:15:00
Monday 		611.05
611.35		 612.85 608.9 32921
2134
0
0 %
 08-07-2024 11:15:00
Monday 		611.6
611.6		 612.65 610.1 29871
2135
-0.75
-0.12 %
 08-07-2024 10:15:00
Monday 		612.4
611.65		 614.25 610.75 60321
2136
2.05
0.34 %
 08-07-2024 09:15:00
Monday 		609.95
612		 614.5 608.45 105426
2137
-0.45
-0.07 %
 05-07-2024 15:15:00
Friday 		607.2
606.75		 607.9 606.7 31810
2138
0.15
0.02 %
 05-07-2024 14:15:00
Friday 		607.05
607.2		 608.35 605 41219
2139
0.8
0.13 %
 05-07-2024 13:15:00
Friday 		606.25
607.05		 608.55 606 174835
2140
0.35
0.06 %
 05-07-2024 12:15:00
Friday 		606.1
606.45		 607.9 605.7 19285
2141
1.85
0.31 %
 05-07-2024 11:15:00
Friday 		604.25
606.1		 606.9 603.85 21909
2142
-2.2
-0.36 %
 05-07-2024 10:15:00
Friday 		606.05
603.85		 606.5 603.5 22169
2143
1
0.17 %
 05-07-2024 09:15:00
Friday 		605.05
606.05		 608.25 600.9 78442
2144
-1.05
-0.17 %
 04-07-2024 15:15:00
Thursday 		604.3
603.25		 604.75 602.8 13641
2145
-0.3
-0.05 %
 04-07-2024 14:15:00
Thursday 		604.3
604		 606.6 603.2 27082
2146
2.85
0.47 %
 04-07-2024 13:15:00
Thursday 		601.2
604.05		 606.55 600.8 26585
2147
0.9
0.15 %
 04-07-2024 12:15:00
Thursday 		600.3
601.2		 601.55 599.6 6643
2148
-3.05
-0.51 %
 04-07-2024 11:15:00
Thursday 		603.9
600.85		 604.85 599.05 10927
2149
0.4
0.07 %
 04-07-2024 10:15:00
Thursday 		603.5
603.9		 604.55 600.8 13016
2150
7.8
1.31 %
 04-07-2024 09:15:00
Thursday 		596
603.8		 607.2 594.95 45556
2151
0.05
0.01 %
 03-07-2024 15:15:00
Wednesday 		595.95
596		 596.5 595 9378
2152
1.3
0.22 %
 03-07-2024 14:15:00
Wednesday 		594.95
596.25		 596.6 594.15 16233
2153
-2.1
-0.35 %
 03-07-2024 13:15:00
Wednesday 		597.3
595.2		 597.9 594.4 10854
2154
1.45
0.24 %
 03-07-2024 12:15:00
Wednesday 		595.7
597.15		 598.7 595.65 19350
2155
1.8
0.3 %
 03-07-2024 11:15:00
Wednesday 		594.2
596		 597 593.85 36199
2156
0.85
0.14 %
 03-07-2024 10:15:00
Wednesday 		593.15
594		 595 591.35 25115
2157
-0.9
-0.15 %
 03-07-2024 09:15:00
Wednesday 		594.55
593.65		 598 590.55 45248
2158
2.55
0.43 %
 02-07-2024 15:15:00
Tuesday 		588.95
591.5		 591.5 588.95 5452
2159
-0.65
-0.11 %
 02-07-2024 14:15:00
Tuesday 		589.6
588.95		 592.65 588.4 7243
2160
0.35
0.06 %
 02-07-2024 13:15:00
Tuesday 		589.5
589.85		 591.2 589.05 2444
2161
-2.05
-0.35 %
 02-07-2024 12:15:00
Tuesday 		591.9
589.85		 593.25 587.35 13712
2162
-2.25
-0.38 %
 02-07-2024 11:15:00
Tuesday 		594
591.75		 596.15 591.75 11566
2163
6.85
1.17 %
 02-07-2024 10:15:00
Tuesday 		587.65
594.5		 594.85 586.9 20203
2164
-15
-2.49 %
 02-07-2024 09:15:00
Tuesday 		602.35
587.35		 604.05 586.6 35054
2165
0.7
0.12 %
 01-07-2024 15:15:00
Monday 		600.8
601.5		 601.5 600.3 3093
2166
1.35
0.23 %
 01-07-2024 14:15:00
Monday 		599.85
601.2		 602.1 599.05 15753
2167
0.9
0.15 %
 01-07-2024 13:15:00
Monday 		599.25
600.15		 601.2 597.65 8398
2168
2
0.33 %
 01-07-2024 12:15:00
Monday 		597.4
599.4		 601.85 596.8 25863
2169
0
0 %
 01-07-2024 11:15:00
Monday 		597
597		 598.35 596.8 6591
2170
4.45
0.75 %
 01-07-2024 10:15:00
Monday 		592.9
597.35		 599 592.6 14618
2171
4.05
0.69 %
 01-07-2024 09:15:00
Monday 		588.35
592.4		 593.35 588.35 11730
2172
0.35
0.06 %
 28-06-2024 15:15:00
Friday 		594.4
594.75		 595.25 592.95 16229
2173
-0.1
-0.02 %
 28-06-2024 14:15:00
Friday 		594
593.9		 596.4 593.5 22034
2174
-0.45
-0.08 %
 28-06-2024 13:15:00
Friday 		594.45
594		 595 592.6 21611
2175
0.65
0.11 %
 28-06-2024 12:15:00
Friday 		593.55
594.2		 594.8 590.1 50414
2176
-3.5
-0.59 %
 28-06-2024 11:15:00
Friday 		597.3
593.8		 597.3 593.5 14937
2177
1.2
0.2 %
 28-06-2024 10:15:00
Friday 		595.8
597		 599.5 594.9 56021
2178
2.3
0.39 %
 28-06-2024 09:15:00
Friday 		594.35
596.65		 598 593 52287
2179
1.7
0.29 %
 27-06-2024 15:15:00
Thursday 		592.2
593.9		 594 591.65 17623
2180
2.3
0.39 %
 27-06-2024 14:15:00
Thursday 		589.7
592		 594 588.75 45540
2181
1.4
0.24 %
 27-06-2024 13:15:00
Thursday 		588.25
589.65		 591.2 588 14900
2182
-2.5
-0.42 %
 27-06-2024 12:15:00
Thursday 		590.5
588		 591.15 587.75 18227
2183
-0.2
-0.03 %
 27-06-2024 11:15:00
Thursday 		590.8
590.6		 591.45 589 7474
2184
-3.2
-0.54 %
 27-06-2024 10:15:00
Thursday 		594
590.8		 594.35 589 21506
2185
7.35
1.25 %
 27-06-2024 09:15:00
Thursday 		586.65
594		 594.95 586.5 36185
2186
0.65
0.11 %
 26-06-2024 15:15:00
Wednesday 		588.85
589.5		 589.7 588.45 2904
2187
0.05
0.01 %
 26-06-2024 14:15:00
Wednesday 		588.8
588.85		 589.95 587.85 3319
2188
-0.2
-0.03 %
 26-06-2024 13:15:00
Wednesday 		589
588.8		 590.4 587.25 3567
2189
-4.1
-0.69 %
 26-06-2024 12:15:00
Wednesday 		592.9
588.8		 593.7 588.3 12566
2190
-2.15
-0.36 %
 26-06-2024 11:15:00
Wednesday 		595.05
592.9		 595.6 592.7 9621
2191
1.7
0.29 %
 26-06-2024 10:15:00
Wednesday 		593.05
594.75		 598.95 593.05 14509
2192
2.05
0.35 %
 26-06-2024 09:15:00
Wednesday 		590.95
593		 595.9 589.65 29901
2193
-2.25
-0.38 %
 25-06-2024 15:15:00
Tuesday 		591.5
589.25		 591.6 589 15821
2194
6.85
1.17 %
 25-06-2024 14:15:00
Tuesday 		584.7
591.55		 592 584.35 88676
2195
0.35
0.06 %
 25-06-2024 13:15:00
Tuesday 		584.4
584.75		 585.25 580.8 15755
2196
5.8
1 %
 25-06-2024 12:15:00
Tuesday 		578.7
584.5		 584.7 578.3 30821
2197
-0.85
-0.15 %
 25-06-2024 11:15:00
Tuesday 		579.6
578.75		 580 578.2 15679
2198
-3
-0.51 %
 25-06-2024 10:15:00
Tuesday 		582.55
579.55		 582.55 578.6 36063
2199
2.8
0.48 %
 25-06-2024 09:15:00
Tuesday 		579.7
582.5		 583.4 578 342671
2200
0.5
0.09 %
 24-06-2024 15:15:00
Monday 		579.75
580.25		 580.25 579.5 3417
2201
0.3
0.05 %
 24-06-2024 14:15:00
Monday 		579.35
579.65		 579.7 578.3 5800
2202
1.75
0.3 %
 24-06-2024 13:15:00
Monday 		577.35
579.1		 579.85 577.05 7225
2203
-3.2
-0.55 %
 24-06-2024 12:15:00
Monday 		580.3
577.1		 580.3 575.85 8273
2204
-2.1
-0.36 %
 24-06-2024 11:15:00
Monday 		582.1
580		 582.15 579.55 2629
2205
0.8
0.14 %
 24-06-2024 10:15:00
Monday 		580.9
581.7		 582.4 579.35 6904
2206
0.05
0.01 %
 24-06-2024 09:15:00
Monday 		580.85
580.9		 580.9 576 14830
2207
0.55
0.09 %
 21-06-2024 15:15:00
Friday 		580.95
581.5		 581.85 579.75 6731
2208
-0.85
-0.15 %
 21-06-2024 14:15:00
Friday 		581.8
580.95		 582.25 580.4 7470
2209
-0.7
-0.12 %
 21-06-2024 13:15:00
Friday 		582.5
581.8		 582.85 581.5 6371
2210
-2.85
-0.49 %
 21-06-2024 12:15:00
Friday 		585.05
582.2		 585.25 582.2 7131
2211
0.15
0.03 %
 21-06-2024 11:15:00
Friday 		584.8
584.95		 586 584.4 6713
2212
-2.45
-0.42 %
 21-06-2024 10:15:00
Friday 		587.3
584.85		 588.05 584.45 8871
2213
0.05
0.01 %
 21-06-2024 09:15:00
Friday 		587.05
587.1		 592.1 585.75 19881
2214
1.4
0.24 %
 20-06-2024 15:15:00
Thursday 		589.85
591.25		 591.35 589.35 5627
2215
-4
-0.67 %
 20-06-2024 14:15:00
Thursday 		594.05
590.05		 595.15 588.95 8587
2216
1.2
0.2 %
 20-06-2024 13:15:00
Thursday 		592.85
594.05		 595.75 592.85 10279
2217
2.2
0.37 %
 20-06-2024 12:15:00
Thursday 		590.05
592.25		 592.95 589.9 11295
2218
0.4
0.07 %
 20-06-2024 11:15:00
Thursday 		589.85
590.25		 592.75 589.85 11100
2219
2.25
0.38 %
 20-06-2024 10:15:00
Thursday 		588.15
590.4		 591 587.3 6632
2220
-8.3
-1.39 %
 20-06-2024 09:15:00
Thursday 		596.5
588.2		 597.15 582.75 34435
2221
-2
-0.34 %
 19-06-2024 15:15:00
Wednesday 		596.45
594.45		 597.25 593 12023
2222
-6.95
-1.15 %
 19-06-2024 14:15:00
Wednesday 		603
596.05		 603 595.15 36161
2223
2.5
0.42 %
 19-06-2024 13:15:00
Wednesday 		600.35
602.85		 604 600.35 34068
2224
0.35
0.06 %
 19-06-2024 12:15:00
Wednesday 		600
600.35		 601.05 599 16883
2225
1.35
0.23 %
 19-06-2024 11:15:00
Wednesday 		598.65
600		 600.7 597.75 22090
2226
0.95
0.16 %
 19-06-2024 10:15:00
Wednesday 		597.6
598.55		 600 594.8 44030
2227
-3.95
-0.66 %
 19-06-2024 09:15:00
Wednesday 		601.65
597.7		 604.45 597.3 59898
2228
-0.5
-0.08 %
 18-06-2024 15:15:00
Tuesday 		600.5
600		 601.45 600 3091
2229
0.4
0.07 %
 18-06-2024 14:15:00
Tuesday 		600.05
600.45		 603 600 15075
2230
-1.2
-0.2 %
 18-06-2024 13:15:00
Tuesday 		601.85
600.65		 602.1 600.4 6197
2231
0.4
0.07 %
 18-06-2024 12:15:00
Tuesday 		601.5
601.9		 602.1 599 6096
2232
0.2
0.03 %
 18-06-2024 11:15:00
Tuesday 		600.8
601		 601.5 596.5 20546
2233
-0.7
-0.12 %
 18-06-2024 10:15:00
Tuesday 		601.05
600.35		 603.5 598.05 16199
2234
-0.45
-0.07 %
 18-06-2024 09:15:00
Tuesday 		601.95
601.5		 605 592 40772
2235
-1.2
-0.2 %
 14-06-2024 15:15:00
Friday 		598.15
596.95		 598.35 596.3 13540
2236
0
0 %
 14-06-2024 14:15:00
Friday 		598.15
598.15		 599.85 597 39966
2237
1.45
0.24 %
 14-06-2024 13:15:00
Friday 		596.6
598.05		 598.4 595.4 20137
2238
0
0 %
 14-06-2024 12:15:00
Friday 		596.4
596.4		 596.9 594.2 17086
2239
-0.15
-0.03 %
 14-06-2024 11:15:00
Friday 		596.2
596.05		 597.35 595.15 22662
2240
-2.3
-0.38 %
 14-06-2024 10:15:00
Friday 		598.5
596.2		 601.6 595.1 81346
2241
0.4
0.07 %
 14-06-2024 09:15:00
Friday 		598.1
598.5		 598.75 593.9 90078
2242
-2.65
-0.45 %
 13-06-2024 15:15:00
Thursday 		593.85
591.2		 594 590.95 23999
2243
2.85
0.48 %
 13-06-2024 14:15:00
Thursday 		591.15
594		 595.3 590 78051
2244
4.1
0.7 %
 13-06-2024 13:15:00
Thursday 		586.8
590.9		 591.8 584.1 88553
2245
-8.2
-1.38 %
 13-06-2024 12:15:00
Thursday 		594.95
586.75		 595 586.25 68216
2246
4.05
0.69 %
 13-06-2024 11:15:00
Thursday 		591.2
595.25		 597.95 590.9 133850
2247
2.25
0.38 %
 13-06-2024 10:15:00
Thursday 		588.95
591.2		 591.45 586.5 60670
2248
21.7
3.83 %
 13-06-2024 09:15:00
Thursday 		566.65
588.35		 591.4 566.65 210327
2249
-0.1
-0.02 %
 12-06-2024 15:15:00
Wednesday 		572.45
572.35		 572.5 571.55 12822
2250
-1.95
-0.34 %
 12-06-2024 14:15:00
Wednesday 		574.4
572.45		 575.85 572 16889
2251
-0.6
-0.1 %
 12-06-2024 13:15:00
Wednesday 		575.3
574.7		 576.45 574 16563
2252
-0.75
-0.13 %
 12-06-2024 12:15:00
Wednesday 		576.05
575.3		 576.5 574.8 69633
2253
1.4
0.24 %
 12-06-2024 11:15:00
Wednesday 		575
576.4		 577.55 573.5 27753
2254
1.2
0.21 %
 12-06-2024 10:15:00
Wednesday 		573.8
575		 575.75 573.4 20459
2255
0.75
0.13 %
 12-06-2024 09:15:00
Wednesday 		572.95
573.7		 574.85 569.7 58075
2256
0.4
0.07 %
 11-06-2024 15:15:00
Tuesday 		571.95
572.35		 572.4 571.55 2741
2257
1.1
0.19 %
 11-06-2024 14:15:00
Tuesday 		571.2
572.3		 572.3 570 20937
2258
-2.4
-0.42 %
 11-06-2024 13:15:00
Tuesday 		573.9
571.5		 575 571.4 23908
2259
-1.3
-0.23 %
 11-06-2024 12:15:00
Tuesday 		575
573.7		 576.75 573.5 14268
2260
0
0 %
 11-06-2024 11:15:00
Tuesday 		574.7
574.7		 575.95 574.2 25769
2261
1.1
0.19 %
 11-06-2024 10:15:00
Tuesday 		573.6
574.7		 576.8 573.2 22611
2262
3.5
0.61 %
 11-06-2024 09:15:00
Tuesday 		570.1
573.6		 574 566.45 23197
2263
-1.35
-0.24 %
 10-06-2024 15:15:00
Monday 		569.35
568		 569.6 568 6097
2264
-4.8
-0.84 %
 10-06-2024 14:15:00
Monday 		574.45
569.65		 574.5 568.9 10985
2265
2.05
0.36 %
 10-06-2024 13:15:00
Monday 		572
574.05		 574.45 570.6 11466
2266
3.6
0.63 %
 10-06-2024 12:15:00
Monday 		568.15
571.75		 572.5 568 15578
2267
0.1
0.02 %
 10-06-2024 11:15:00
Monday 		567.85
567.95		 568.75 566.95 6510
2268
3.9
0.69 %
 10-06-2024 10:15:00
Monday 		563.85
567.75		 568.9 563.7 13644
2269
-3.7
-0.65 %
 10-06-2024 09:15:00
Monday 		567.7
564		 567.7 561.5 24486
2270
-0.75
-0.13 %
 07-06-2024 15:15:00
Friday 		562.75
562		 563.1 562 15869
2271
-0.2
-0.04 %
 07-06-2024 14:15:00
Friday 		563
562.8		 563.45 562.25 38414
2272
2.1
0.37 %
 07-06-2024 13:15:00
Friday 		560.9
563		 563.05 560.6 29533
2273
1.55
0.28 %
 07-06-2024 12:15:00
Friday 		559.35
560.9		 562 558.65 47122
2274
0.15
0.03 %
 07-06-2024 11:15:00
Friday 		559.15
559.3		 559.75 558.45 38425
2275
1.9
0.34 %
 07-06-2024 10:15:00
Friday 		557.3
559.2		 559.25 556.55 40775
2276
1.4
0.25 %
 07-06-2024 09:15:00
Friday 		555.8
557.2		 559.45 554 47512
2277
-0.9
-0.16 %
 06-06-2024 15:15:00
Thursday 		555.05
554.15		 557 554.1 15882
2278
1.05
0.19 %
 06-06-2024 14:15:00
Thursday 		554.15
555.2		 555.7 552.3 13126
2279
0.2
0.04 %
 06-06-2024 13:15:00
Thursday 		554.15
554.35		 556.9 553.5 5889
2280
-1.55
-0.28 %
 06-06-2024 12:15:00
Thursday 		554.65
553.1		 557.1 552.9 8513
2281
-3.65
-0.65 %
 06-06-2024 11:15:00
Thursday 		557.7
554.05		 558 553.55 11497
2282
2.15
0.39 %
 06-06-2024 10:15:00
Thursday 		555.7
557.85		 558.6 555.25 10586
2283
0.2
0.04 %
 06-06-2024 09:15:00
Thursday 		555.5
555.7		 558 550.35 53674
2284
-0.3
-0.05 %
 05-06-2024 15:15:00
Wednesday 		551.6
551.3		 552.1 550 11220
2285
1.75
0.32 %
 05-06-2024 14:15:00
Wednesday 		550
551.75		 554 548.8 28907
2286
0.1
0.02 %
 05-06-2024 13:15:00
Wednesday 		550.4
550.5		 552.1 549.5 19593
2287
0.1
0.02 %
 05-06-2024 12:15:00
Wednesday 		550.4
550.5		 550.85 548 14774
2288
2.2
0.4 %
 05-06-2024 11:15:00
Wednesday 		548
550.2		 551.45 547.5 26969
2289
3.8
0.7 %
 05-06-2024 10:15:00
Wednesday 		544.4
548.2		 549.5 543.25 29963
2290
-1.3
-0.24 %
 05-06-2024 09:15:00
Wednesday 		545.7
544.4		 545.7 536.4 55569
2291
-0.05
-0.01 %
 04-06-2024 15:15:00
Tuesday 		535.55
535.5		 538 532.9 24682
2292
-3
-0.56 %
 04-06-2024 14:15:00
Tuesday 		538
535		 541.3 530 39262
2293
10.55
2 %
 04-06-2024 13:15:00
Tuesday 		527.8
538.35		 543.5 527.05 57393
2294
4.15
0.79 %
 04-06-2024 12:15:00
Tuesday 		524
528.15		 530 511.1 99623
2295
-9.7
-1.82 %
 04-06-2024 11:15:00
Tuesday 		533.7
524		 543 520.1 77243
2296
-16.75
-3.04 %
 04-06-2024 10:15:00
Tuesday 		550.55
533.8		 551.25 532.5 57481
2297
-7.65
-1.37 %
 04-06-2024 09:15:00
Tuesday 		557.95
550.3		 557.95 536.75 111312
2298
1.5
0.27 %
 03-06-2024 15:15:00
Monday 		549.75
551.25		 551.4 549.75 30231
2299
0.1
0.02 %
 03-06-2024 14:15:00
Monday 		549.9
550		 550.25 548.75 51745
2300
0.1
0.02 %
 03-06-2024 13:15:00
Monday 		549.8
549.9		 550.15 548.5 19331
2301
-0.1
-0.02 %
 03-06-2024 12:15:00
Monday 		550
549.9		 550.5 549.1 34566
2302
1.5
0.27 %
 03-06-2024 11:15:00
Monday 		548.95
550.45		 551.45 548 28271
2303
-0.5
-0.09 %
 03-06-2024 10:15:00
Monday 		549.1
548.6		 549.4 547.05 49661
2304
-16.6
-2.93 %
 03-06-2024 09:15:00
Monday 		566.05
549.45		 567.9 548.45 78131
2305
-1.45
-0.26 %
 31-05-2024 15:15:00
Friday 		549.75
548.3		 550.65 546.8 19009
2306
-3.5
-0.63 %
 31-05-2024 14:15:00
Friday 		553.25
549.75		 553.5 549.5 45818
2307
-0.65
-0.12 %
 31-05-2024 13:15:00
Friday 		553.8
553.15		 555.9 552.6 15392
2308
1.3
0.24 %
 31-05-2024 12:15:00
Friday 		552.8
554.1		 554.75 552.3 10299
2309
-0.7
-0.13 %
 31-05-2024 11:15:00
Friday 		553.45
552.75		 555.15 552.05 9855
2310
4.25
0.77 %
 31-05-2024 10:15:00
Friday 		549
553.25		 553.5 548.65 17405
2311
-5.1
-0.92 %
 31-05-2024 09:15:00
Friday 		554.35
549.25		 556.5 548.35 38515
2312
1.3
0.24 %
 30-05-2024 15:15:00
Thursday 		551
552.3		 552.4 550.75 11819
2313
-0.65
-0.12 %
 30-05-2024 14:15:00
Thursday 		551.65
551		 552 548.35 46654
2314
-2.8
-0.5 %
 30-05-2024 13:15:00
Thursday 		554.5
551.7		 555.5 551.15 29573
2315
1.15
0.21 %
 30-05-2024 12:15:00
Thursday 		553.8
554.95		 556.45 552.75 15350
2316
-0.5
-0.09 %
 30-05-2024 11:15:00
Thursday 		554.35
553.85		 555.9 552.05 28350
2317
-3.2
-0.57 %
 30-05-2024 10:15:00
Thursday 		557.4
554.2		 560 553.3 33583
2318
-2.6
-0.46 %
 30-05-2024 09:15:00
Thursday 		560
557.4		 563.8 553.05 41360
2319
0.45
0.08 %
 29-05-2024 15:15:00
Wednesday 		561.45
561.9		 562.15 561.15 6819
2320
-1
-0.18 %
 29-05-2024 14:15:00
Wednesday 		563
562		 565.15 561 13908
2321
-2.55
-0.45 %
 29-05-2024 13:15:00
Wednesday 		565.55
563		 566.2 563 4754
2322
-2.45
-0.43 %
 29-05-2024 12:15:00
Wednesday 		568.35
565.9		 568.35 564.75 13996
2323
-0.05
-0.01 %
 29-05-2024 11:15:00
Wednesday 		568.35
568.3		 569.3 567.15 9702
2324
0.8
0.14 %
 29-05-2024 10:15:00
Wednesday 		567.6
568.4		 568.4 564 21650
2325
-11.8
-2.04 %
 29-05-2024 09:15:00
Wednesday 		579.45
567.65		 579.45 567.25 36652
2326
-0.25
-0.04 %
 28-05-2024 15:15:00
Tuesday 		578.25
578		 578.7 576.75 20662
2327
2.55
0.44 %
 28-05-2024 14:15:00
Tuesday 		575.6
578.15		 579.6 575.25 60858
2328
-0.1
-0.02 %
 28-05-2024 13:15:00
Tuesday 		575.35
575.25		 576.35 574.15 28108
2329
0.1
0.02 %
 28-05-2024 12:15:00
Tuesday 		575.15
575.25		 577.4 574 22611
2330
-0.75
-0.13 %
 28-05-2024 11:15:00
Tuesday 		576
575.25		 578.7 574.6 54562
2331
3.1
0.54 %
 28-05-2024 10:15:00
Tuesday 		572.9
576		 576 572.25 55993
2332
5.3
0.93 %
 28-05-2024 09:15:00
Tuesday 		567.95
573.25		 573.25 564 49539
2333
1.4
0.25 %
 27-05-2024 15:15:00
Monday 		564.1
565.5		 565.5 563.7 3505
2334
-3.4
-0.6 %
 27-05-2024 14:15:00
Monday 		567.5
564.1		 567.75 562.2 7745
2335
0.4
0.07 %
 27-05-2024 13:15:00
Monday 		567.1
567.5		 568.35 566.65 8643
2336
-0.25
-0.04 %
 27-05-2024 12:15:00
Monday 		567.35
567.1		 569.4 567 4778
2337
0.7
0.12 %
 27-05-2024 11:15:00
Monday 		567.05
567.75		 568.35 566.3 3632
2338
2
0.35 %
 27-05-2024 10:15:00
Monday 		565.35
567.35		 567.9 565.05 7731
2339
0.65
0.12 %
 27-05-2024 09:15:00
Monday 		565
565.65		 568.6 563.15 14837
2340
0.55
0.1 %
 24-05-2024 15:15:00
Friday 		564.7
565.25		 565.85 564.7 6141
2341
-1.45
-0.26 %
 24-05-2024 14:15:00
Friday 		566.45
565		 566.7 563.35 14212
2342
-2.1
-0.37 %
 24-05-2024 13:15:00
Friday 		568.05
565.95		 569.5 565.5 9702
2343
-0.55
-0.1 %
 24-05-2024 12:15:00
Friday 		568.25
567.7		 569.25 567.4 8835
2344
-2.45
-0.43 %
 24-05-2024 11:15:00
Friday 		570.8
568.35		 571.5 568.05 16063
2345
2.45
0.43 %
 24-05-2024 10:15:00
Friday 		568.4
570.85		 571.7 567.8 26258
2346
2.45
0.43 %
 24-05-2024 09:15:00
Friday 		565.95
568.4		 569.65 563.7 35335
2347
-0.3
-0.05 %
 23-05-2024 15:15:00
Thursday 		565.7
565.4		 566.7 565 1256
2348
-2.8
-0.49 %
 23-05-2024 14:15:00
Thursday 		568.55
565.75		 569.05 565 11929
2349
5.65
1 %
 23-05-2024 13:15:00
Thursday 		563.1
568.75		 568.75 562.15 6854
2350
0.05
0.01 %
 23-05-2024 12:15:00
Thursday 		563.3
563.35		 565.15 562.85 3334
2351
1.8
0.32 %
 23-05-2024 11:15:00
Thursday 		561.75
563.55		 564.9 561.5 10260
2352
-0.05
-0.01 %
 23-05-2024 10:15:00
Thursday 		561.85
561.8		 562.5 559.6 8904
2353
-3.8
-0.67 %
 23-05-2024 09:15:00
Thursday 		564.9
561.1		 565.2 558.25 14068
2354
0.6
0.11 %
 22-05-2024 15:15:00
Wednesday 		560.3
560.9		 561.2 560.3 1696
2355
-0.95
-0.17 %
 22-05-2024 14:15:00
Wednesday 		561.05
560.1		 561.85 559.5 14312
2356
-1.55
-0.28 %
 22-05-2024 13:15:00
Wednesday 		563.25
561.7		 563.25 561.5 3033
2357
0.45
0.08 %
 22-05-2024 12:15:00
Wednesday 		562.7
563.15		 564 562.3 4173
2358
0.45
0.08 %
 22-05-2024 11:15:00
Wednesday 		562.75
563.2		 565.5 562.15 4939
2359
-1.3
-0.23 %
 22-05-2024 10:15:00
Wednesday 		564.3
563		 564.75 562.5 7729
2360
-5.5
-0.97 %
 22-05-2024 09:15:00
Wednesday 		569.75
564.25		 569.75 561.55 11548
2361
0.1
0.02 %
 21-05-2024 15:15:00
Tuesday 		564.95
565.05		 565.9 564.55 7190
2362
0.2
0.04 %
 21-05-2024 14:15:00
Tuesday 		565.15
565.35		 567.05 564.65 16378
2363
0.7
0.12 %
 21-05-2024 13:15:00
Tuesday 		564.55
565.25		 565.7 563.6 18389
2364
-0.4
-0.07 %
 21-05-2024 12:15:00
Tuesday 		564.45
564.05		 564.9 563 9122
2365
-1.3
-0.23 %
 21-05-2024 11:15:00
Tuesday 		565.15
563.85		 566 563.45 13143
2366
-2.6
-0.46 %
 21-05-2024 10:15:00
Tuesday 		567.9
565.3		 568.4 565.15 13527
2367
-2.45
-0.43 %
 21-05-2024 09:15:00
Tuesday 		570.3
567.85		 570.3 564.6 24457
2368
1
0.18 %
 18-05-2024 12:15:00
Saturday 		569.35
570.35		 570.35 568 638
2369
-2.95
-0.51 %
 18-05-2024 11:15:00
Saturday 		572.95
570		 572.95 568 -1693
2370
-1.95
-0.34 %
 18-05-2024 09:15:00
Saturday 		571.95
570		 571.95 569.6 4479
2371
-0.65
-0.11 %
 17-05-2024 15:15:00
Friday 		570.35
569.7		 570.85 569.7 3998
2372
1.65
0.29 %
 17-05-2024 14:15:00
Friday 		569
570.65		 571.85 569 21493
2373
-0.3
-0.05 %
 17-05-2024 13:15:00
Friday 		569.3
569		 569.4 567.75 4826
2374
3.45
0.61 %
 17-05-2024 12:15:00
Friday 		565.65
569.1		 569.1 565.6 9263
2375
-2.5
-0.44 %
 17-05-2024 11:15:00
Friday 		568.45
565.95		 568.6 564.95 11411
2376
-0.55
-0.1 %
 17-05-2024 10:15:00
Friday 		569
568.45		 570.5 567.05 13276
2377
0.45
0.08 %
 17-05-2024 09:15:00
Friday 		567.85
568.3		 568.3 561.6 19178
2378
-0.6
-0.11 %
 16-05-2024 15:15:00
Thursday 		566.9
566.3		 568 566.1 23231
2379
8.05
1.44 %
 16-05-2024 14:15:00
Thursday 		558.85
566.9		 567.5 558.85 59195
2380
-1.05
-0.19 %
 16-05-2024 13:15:00
Thursday 		559.95
558.9		 561 558.15 17092
2381
0.9
0.16 %
 16-05-2024 12:15:00
Thursday 		559
559.9		 559.9 556 28608
2382
5.75
1.04 %
 16-05-2024 11:15:00
Thursday 		553.05
558.8		 558.8 552.3 31445
2383
-0.45
-0.08 %
 16-05-2024 10:15:00
Thursday 		553.3
552.85		 553.55 550.6 73879
2384
-2.7
-0.49 %
 16-05-2024 09:15:00
Thursday 		556
553.3		 557 552.3 40023
2385
0.05
0.01 %
 15-05-2024 15:15:00
Wednesday 		555.95
556		 556.5 555.5 4872
2386
0.2
0.04 %
 15-05-2024 14:15:00
Wednesday 		555.8
556		 556.8 555.05 13875
2387
-0.8
-0.14 %
 15-05-2024 13:15:00
Wednesday 		556.75
555.95		 556.75 555.05 10048
2388
-0.3
-0.05 %
 15-05-2024 12:15:00
Wednesday 		557.05
556.75		 557.75 556.15 5903
2389
-2.3
-0.41 %
 15-05-2024 11:15:00
Wednesday 		559.05
556.75		 559.4 556.05 12059
2390
-0.9
-0.16 %
 15-05-2024 10:15:00
Wednesday 		559.75
558.85		 561.5 558.1 16498
2391
-1.8
-0.32 %
 15-05-2024 09:15:00
Wednesday 		561.75
559.95		 561.75 556.65 34581
2392
-2.25
-0.4 %
 14-05-2024 15:15:00
Tuesday 		562.3
560.05		 562.3 560.05 6738
2393
-1.3
-0.23 %
 14-05-2024 14:15:00
Tuesday 		563.6
562.3		 565.45 561.25 26670
2394
-1.45
-0.26 %
 14-05-2024 13:15:00
Tuesday 		565.2
563.75		 566.5 563.75 7171
2395
-0.15
-0.03 %
 14-05-2024 12:15:00
Tuesday 		565
564.85		 566.35 564.7 8591
2396
-0.75
-0.13 %
 14-05-2024 11:15:00
Tuesday 		566
565.25		 566.65 564.85 10858
2397
2.95
0.52 %
 14-05-2024 10:15:00
Tuesday 		563.2
566.15		 567.9 563.2 14008
2398
-0.7
-0.12 %
 14-05-2024 09:15:00
Tuesday 		563.55
562.85		 567.35 560.2 40759
2399
8.3
1.48 %
 13-05-2024 15:15:00
Monday 		560.1
568.4		 568.4 559.45 26027
2400
-0.1
-0.02 %
 13-05-2024 14:15:00
Monday 		560.1
560		 561.65 558.5 33206
2401
-0.25
-0.04 %
 13-05-2024 13:15:00
Monday 		560.1
559.85		 560.5 558.4 13630
2402
0.35
0.06 %
 13-05-2024 12:15:00
Monday 		559.8
560.15		 560.65 559.25 30382
2403
-0.4
-0.07 %
 13-05-2024 11:15:00
Monday 		560.2
559.8		 560.9 559.5 24427
2404
1
0.18 %
 13-05-2024 10:15:00
Monday 		559.15
560.15		 560.95 557.8 38537
2405
7.1
1.29 %
 13-05-2024 09:15:00
Monday 		552.1
559.2		 562.9 548 125554
2406
1.4
0.26 %
 10-05-2024 15:15:00
Friday 		547.85
549.25		 549.7 547.75 6196
2407
-1.45
-0.26 %
 10-05-2024 14:15:00
Friday 		549.6
548.15		 550.45 548.15 9896
2408
1.6
0.29 %
 10-05-2024 13:15:00
Friday 		547.5
549.1		 550.4 546.85 5119
2409
-3.55
-0.64 %
 10-05-2024 12:15:00
Friday 		551.1
547.55		 551.75 547.5 21186
2410
-0.05
-0.01 %
 10-05-2024 11:15:00
Friday 		551.5
551.45		 553.55 550.9 9163
2411
3.65
0.67 %
 10-05-2024 10:15:00
Friday 		548
551.65		 552.75 548 19800
2412
5.6
1.03 %
 10-05-2024 09:15:00
Friday 		542.4
548		 548.4 539.85 33469
2413
2.05
0.38 %
 09-05-2024 15:15:00
Thursday 		538.85
540.9		 541.6 538.1 20606
2414
-3.45
-0.64 %
 09-05-2024 14:15:00
Thursday 		541.95
538.5		 542.1 538.5 36819
2415
-0.35
-0.06 %
 09-05-2024 13:15:00
Thursday 		542
541.65		 544.25 541 20490
2416
-2.95
-0.54 %
 09-05-2024 12:15:00
Thursday 		545.2
542.25		 545.2 540.5 16664
2417
4
0.74 %
 09-05-2024 11:15:00
Thursday 		541.15
545.15		 545.85 540.9 40579
2418
-3.05
-0.56 %
 09-05-2024 10:15:00
Thursday 		544.15
541.1		 545.25 539.8 43695
2419
-10.4
-1.88 %
 09-05-2024 09:15:00
Thursday 		554.65
544.25		 554.65 542.8 64749
2420
-0.25
-0.05 %
 08-05-2024 15:15:00
Wednesday 		550.35
550.1		 551 550 4729
2421
0.45
0.08 %
 08-05-2024 14:15:00
Wednesday 		550.05
550.5		 551.05 549.25 3268
2422
-1.45
-0.26 %
 08-05-2024 13:15:00
Wednesday 		551.65
550.2		 552 549.6 4385
2423
0.55
0.1 %
 08-05-2024 12:15:00
Wednesday 		550.45
551		 552.95 550.3 4367
2424
0.9
0.16 %
 08-05-2024 11:15:00
Wednesday 		549.3
550.2		 551 549.05 3740
2425
-4.1
-0.74 %
 08-05-2024 10:15:00
Wednesday 		553.2
549.1		 553.3 549 10943
2426
1.2
0.22 %
 08-05-2024 09:15:00
Wednesday 		552.5
553.7		 553.7 548.3 15462
2427
-0.1
-0.02 %
 07-05-2024 15:15:00
Tuesday 		552.6
552.5		 552.95 551.5 11443
2428
0.65
0.12 %
 07-05-2024 14:15:00
Tuesday 		552
552.65		 552.85 550.65 26791
2429
2.2
0.4 %
 07-05-2024 13:15:00
Tuesday 		550
552.2		 552.7 549.55 25807
2430
-5.8
-1.04 %
 07-05-2024 12:15:00
Tuesday 		555.8
550		 555.8 549.65 57081
2431
-2.3
-0.41 %
 07-05-2024 11:15:00
Tuesday 		558
555.7		 558.15 555.7 38107
2432
-0.35
-0.06 %
 07-05-2024 10:15:00
Tuesday 		558.35
558		 560 555.65 23914
2433
-0.35
-0.06 %
 07-05-2024 09:15:00
Tuesday 		558.85
558.5		 562 555.6 41377
2434
-0.55
-0.1 %
 06-05-2024 15:15:00
Monday 		555.5
554.95		 555.85 554.5 6029
2435
-1.6
-0.29 %
 06-05-2024 14:15:00
Monday 		556.9
555.3		 557 554 7326
2436
-1.05
-0.19 %
 06-05-2024 13:15:00
Monday 		558
556.95		 559.5 556.95 8430
2437
0.55
0.1 %
 06-05-2024 12:15:00
Monday 		556.8
557.35		 558.25 556.7 11034
2438
2.7
0.49 %
 06-05-2024 11:15:00
Monday 		554.1
556.8		 556.85 553.6 8191
2439
2.55
0.46 %
 06-05-2024 10:15:00
Monday 		552.4
554.95		 555.5 550.25 22736
2440
-19.4
-3.39 %
 06-05-2024 09:15:00
Monday 		571.75
552.35		 571.75 550.95 51352
2441
0.05
0.01 %
 03-05-2024 15:15:00
Friday 		566.1
566.15		 566.45 565.4 19889
2442
-0.8
-0.14 %
 03-05-2024 14:15:00
Friday 		567.15
566.35		 567.7 565.65 25153
2443
-0.65
-0.11 %
 03-05-2024 13:15:00
Friday 		568.25
567.6		 568.65 567 15682
2444
-0.25
-0.04 %
 03-05-2024 12:15:00
Friday 		568.4
568.15		 570.5 567.1 13393
2445
0.65
0.11 %
 03-05-2024 11:15:00
Friday 		567.85
568.5		 570 566.45 29996
2446
-5
-0.87 %
 03-05-2024 10:15:00
Friday 		572.8
567.8		 573.3 567.8 47118
2447
-7.8
-1.34 %
 03-05-2024 09:15:00
Friday 		581
573.2		 582 572.15 63836
2448
0.15
0.03 %
 02-05-2024 15:15:00
Thursday 		576.6
576.75		 577.05 576 3112
2449
-1.4
-0.24 %
 02-05-2024 14:15:00
Thursday 		578.15
576.75		 578.25 576 8209
2450
0.6
0.1 %
 02-05-2024 13:15:00
Thursday 		577.4
578		 578.5 577 4555
2451
0.8
0.14 %
 02-05-2024 12:15:00
Thursday 		577
577.8		 578.35 576.9 3212
2452
-1.4
-0.24 %
 02-05-2024 11:15:00
Thursday 		578.45
577.05		 579.2 576.75 6496
2453
0.25
0.04 %
 02-05-2024 10:15:00
Thursday 		577.6
577.85		 579.5 577.1 8340
2454
-7.1
-1.21 %
 02-05-2024 09:15:00
Thursday 		584.9
577.8		 586.1 573.55 24490
2455
1.85
0.32 %
 30-04-2024 15:15:00
Tuesday 		582.95
584.8		 584.95 582.7 3999
2456
-2.35
-0.4 %
 30-04-2024 14:15:00
Tuesday 		584.95
582.6		 588 581.7 16464
2457
2.8
0.48 %
 30-04-2024 13:15:00
Tuesday 		582.15
584.95		 586.25 581.65 10570
2458
2.3
0.4 %
 30-04-2024 12:15:00
Tuesday 		580
582.3		 583.45 579.7 9482
2459
-5.6
-0.96 %
 30-04-2024 11:15:00
Tuesday 		585.2
579.6		 585.2 577 34004
2460
-1.25
-0.21 %
 30-04-2024 10:15:00
Tuesday 		586.25
585		 588.3 584 11747
2461
9.35
1.62 %
 30-04-2024 09:15:00
Tuesday 		576.9
586.25		 586.85 575.75 32921
2462
0.75
0.13 %
 29-04-2024 15:15:00
Monday 		574.55
575.3		 575.3 574.25 18361
2463
2.85
0.5 %
 29-04-2024 14:15:00
Monday 		571.8
574.65		 576 571.25 97279
2464
-3.7
-0.64 %
 29-04-2024 13:15:00
Monday 		575.2
571.5		 575.2 571.5 71981
2465
-0.1
-0.02 %
 29-04-2024 12:15:00
Monday 		575.2
575.1		 576 574.1 34968
2466
-3.2
-0.55 %
 29-04-2024 11:15:00
Monday 		578.7
575.5		 578.8 575.05 31730
2467
1.35
0.23 %
 29-04-2024 10:15:00
Monday 		577.25
578.6		 582.5 577 49481
2468
-12.7
-2.15 %
 29-04-2024 09:15:00
Monday 		590
577.3		 591.7 576.35 82308
2469
-0.2
-0.03 %
 26-04-2024 15:15:00
Friday 		588
587.8		 588.35 587 3512
2470
-1.25
-0.21 %
 26-04-2024 14:15:00
Friday 		589.25
588		 589.7 587.3 7486
2471
-4.05
-0.68 %
 26-04-2024 13:15:00
Friday 		593
588.95		 593.15 587.1 10468
2472
-2
-0.34 %
 26-04-2024 12:15:00
Friday 		595
593		 595.2 592.6 7882
2473
-1.7
-0.28 %
 26-04-2024 11:15:00
Friday 		596.55
594.85		 598.6 594.75 6951
2474
-3.15
-0.53 %
 26-04-2024 10:15:00
Friday 		599.45
596.3		 600.9 594.6 10389
2475
3.2
0.54 %
 26-04-2024 09:15:00
Friday 		596.4
599.6		 603.55 596.4 21478
2476
-0.65
-0.11 %
 25-04-2024 15:15:00
Thursday 		594.65
594		 595.5 593.5 1920
2477
0
0 %
 25-04-2024 14:15:00
Thursday 		595
595		 596.1 591.45 12783
2478
8.8
1.5 %
 25-04-2024 13:15:00
Thursday 		587.2
596		 596 587.2 17731
2479
1.85
0.32 %
 25-04-2024 12:15:00
Thursday 		586.05
587.9		 588.75 585.6 12199
2480
-2.7
-0.46 %
 25-04-2024 11:15:00
Thursday 		589
586.3		 589 586 7952
2481
-0.1
-0.02 %
 25-04-2024 10:15:00
Thursday 		589.15
589.05		 589.7 587.3 9620
2482
-7.45
-1.25 %
 25-04-2024 09:15:00
Thursday 		596.45
589		 596.45 586.15 25987
2483
0.65
0.11 %
 24-04-2024 15:15:00
Wednesday 		594.55
595.2		 595.3 593.05 9214
2484
-1.05
-0.18 %
 24-04-2024 14:15:00
Wednesday 		595.4
594.35		 596.3 593.85 23284
2485
-2.5
-0.42 %
 24-04-2024 13:15:00
Wednesday 		598.15
595.65		 598.65 595.2 10745
2486
-0.2
-0.03 %
 24-04-2024 12:15:00
Wednesday 		598.05
597.85		 599.3 597.5 4512
2487
-1.9
-0.32 %
 24-04-2024 11:15:00
Wednesday 		599.9
598		 600 596.6 19012
2488
1.25
0.21 %
 24-04-2024 10:15:00
Wednesday 		598.4
599.65		 600.95 598.2 10937
2489
-3
-0.5 %
 24-04-2024 09:15:00
Wednesday 		601.2
598.2		 601.2 595.8 30430
2490
0.15
0.02 %
 23-04-2024 15:15:00
Tuesday 		602
602.15		 602.6 600.05 6106
2491
-1.6
-0.27 %
 23-04-2024 14:15:00
Tuesday 		603.5
601.9		 603.9 599.55 5885
2492
3.35
0.56 %
 23-04-2024 13:15:00
Tuesday 		600.65
604		 604.65 600.35 9811
2493
-2.85
-0.47 %
 23-04-2024 12:15:00
Tuesday 		602.95
600.1		 602.95 598.05 8003
2494
0.35
0.06 %
 23-04-2024 11:15:00
Tuesday 		602.4
602.75		 604.15 601.55 3878
2495
0.2
0.03 %
 23-04-2024 10:15:00
Tuesday 		603
603.2		 605.55 602.35 6549
2496
-2.75
-0.45 %
 23-04-2024 09:15:00
Tuesday 		605.75
603		 609.65 601 9443
2497
-1.8
-0.3 %
 22-04-2024 15:15:00
Monday 		606.8
605		 606.8 603.05 4488
2498
1.3
0.21 %
 22-04-2024 14:15:00
Monday 		605.5
606.8		 607.9 605.5 9824
2499
0.2
0.03 %
 22-04-2024 13:15:00
Monday 		605.15
605.35		 606.1 604.5 6507
2500
-3.4
-0.56 %
 22-04-2024 12:15:00
Monday 		608.3
604.9		 608.55 604.85 9811
2501
2.75
0.45 %
 22-04-2024 11:15:00
Monday 		605.2
607.95		 608.7 601.4 38081
2502
3.15
0.52 %
 22-04-2024 10:15:00
Monday 		602.05
605.2		 606.15 601.95 18010
2503
-1
-0.17 %
 22-04-2024 09:15:00
Monday 		602.65
601.65		 605.25 598.5 27110
2504
-2.2
-0.36 %
 19-04-2024 15:15:00
Friday 		602.9
600.7		 602.9 600 10689
2505
-1.4
-0.23 %
 19-04-2024 14:15:00
Friday 		604
602.6		 604.5 600 21837
2506
3.8
0.63 %
 19-04-2024 13:15:00
Friday 		599.95
603.75		 604.35 598.45 11648
2507
3.25
0.54 %
 19-04-2024 12:15:00
Friday 		596.75
600		 600.3 595.35 23468
2508
-2.05
-0.34 %
 19-04-2024 11:15:00
Friday 		598.95
596.9		 600.2 594.25 19030
2509
2.65
0.45 %
 19-04-2024 10:15:00
Friday 		595.5
598.15		 600.7 594.2 20919
2510
-4.85
-0.81 %
 19-04-2024 09:15:00
Friday 		601.35
596.5		 601.35 581.15 116616
2511
1.55
0.26 %
 18-04-2024 15:15:00
Thursday 		605.8
607.35		 607.35 605 11388
2512
-7.15
-1.17 %
 18-04-2024 14:15:00
Thursday 		612.65
605.5		 614.2 604.2 108236
2513
-3.95
-0.64 %
 18-04-2024 13:15:00
Thursday 		616.85
612.9		 617.95 607.1 76493
2514
-0.25
-0.04 %
 18-04-2024 12:15:00
Thursday 		617.1
616.85		 617.75 615.3 11167
2515
0.75
0.12 %
 18-04-2024 11:15:00
Thursday 		616.4
617.15		 618.7 615 5404
2516
-3.25
-0.52 %
 18-04-2024 10:15:00
Thursday 		619.05
615.8		 619.4 610 31447
2517
2.1
0.34 %
 18-04-2024 09:15:00
Thursday 		617.1
619.2		 623.6 615 44049
2518
-0.3
-0.05 %
 16-04-2024 15:15:00
Tuesday 		605.3
605		 605.8 604.45 3057
2519
0.9
0.15 %
 16-04-2024 14:15:00
Tuesday 		605
605.9		 605.9 601 8825
2520
0.35
0.06 %
 16-04-2024 13:15:00
Tuesday 		605
605.35		 606.2 604.4 1902
2521
1.35
0.22 %
 16-04-2024 12:15:00
Tuesday 		604.25
605.6		 606.7 603.8 34337
2522
-1.05
-0.17 %
 16-04-2024 11:15:00
Tuesday 		605.1
604.05		 605.85 602 93541
2523
-3.55
-0.58 %
 16-04-2024 10:15:00
Tuesday 		608.85
605.3		 609.3 603.65 9920
2524
0.65
0.11 %
 16-04-2024 09:15:00
Tuesday 		608.35
609		 610.6 607 9026
2525
2
0.33 %
 15-04-2024 15:15:00
Monday 		613
615		 615 612.25 7350
2526
-1.4
-0.23 %
 15-04-2024 14:15:00
Monday 		613.75
612.35		 613.85 610.85 10154
2527
-1.35
-0.22 %
 15-04-2024 13:15:00
Monday 		615.35
614		 615.8 613.25 7215
2528
2.1
0.34 %
 15-04-2024 12:15:00
Monday 		613.85
615.95		 616.5 613 11304
2529
4.3
0.71 %
 15-04-2024 11:15:00
Monday 		609
613.3		 614.4 608.75 5372
2530
-0.4
-0.07 %
 15-04-2024 10:15:00
Monday 		609.9
609.5		 611.6 608.4 11294
2531
9.1
1.52 %
 15-04-2024 09:15:00
Monday 		600.4
609.5		 613.15 600.4 43986
2532
0.1
0.02 %
 12-04-2024 15:15:00
Friday 		617.9
618		 619.45 617.8 2042
2533
1.1
0.18 %
 12-04-2024 14:15:00
Friday 		617.3
618.4		 618.7 617.3 5500
2534
-0.45
-0.07 %
 12-04-2024 13:15:00
Friday 		617.65
617.2		 618.5 616.5 4466
2535
-3.15
-0.51 %
 12-04-2024 12:15:00
Friday 		620.25
617.1		 620.25 616.95 5282
2536
-0.2
-0.03 %
 12-04-2024 11:15:00
Friday 		620.7
620.5		 621.85 619.75 2290
2537
0.8
0.13 %
 12-04-2024 10:15:00
Friday 		620.25
621.05		 622.95 618 8550
2538
-1.55
-0.25 %
 12-04-2024 09:15:00
Friday 		621.95
620.4		 622.45 617.4 12890
2539
-0.6
-0.1 %
 10-04-2024 15:15:00
Wednesday 		621.55
620.95		 622 620.5 7597
2540
-0.45
-0.07 %
 10-04-2024 14:15:00
Wednesday 		621.5
621.05		 622.75 621.05 7226
2541
-2.4
-0.38 %
 10-04-2024 13:15:00
Wednesday 		624.45
622.05		 624.45 621.05 4340
2542
2.05
0.33 %
 10-04-2024 12:15:00
Wednesday 		622.2
624.25		 624.75 621.75 4723
2543
-1.1
-0.18 %
 10-04-2024 11:15:00
Wednesday 		623.7
622.6		 623.7 621.35 6589
2544
-2.7
-0.43 %
 10-04-2024 10:15:00
Wednesday 		626.6
623.9		 628 620.5 331416
2545
-8.45
-1.33 %
 10-04-2024 09:15:00
Wednesday 		635.25
626.8		 637.1 626.6 390306
2546
-0.45
-0.07 %
 09-04-2024 15:15:00
Tuesday 		633.55
633.1		 634.2 632.65 3075
2547
-4.25
-0.67 %
 09-04-2024 14:15:00
Tuesday 		637.25
633		 638.15 632.7 13017
2548
0.3
0.05 %
 09-04-2024 13:15:00
Tuesday 		636.4
636.7		 638.95 634.5 16117
2549
-0.75
-0.12 %
 09-04-2024 12:15:00
Tuesday 		636.7
635.95		 637.25 635 9306
2550
-0.7
-0.11 %
 09-04-2024 11:15:00
Tuesday 		637.2
636.5		 639 636.25 15210
2551
2.8
0.44 %
 09-04-2024 10:15:00
Tuesday 		633.9
636.7		 637.9 633 28213
2552
-5.1
-0.8 %
 09-04-2024 09:15:00
Tuesday 		639
633.9		 639 632.8 23103
2553
0.1
0.02 %
 08-04-2024 15:15:00
Monday 		635
635.1		 635.95 633.65 2624
2554
1.65
0.26 %
 08-04-2024 14:15:00
Monday 		633.35
635		 635.55 632.3 7915
2555
-0.35
-0.06 %
 08-04-2024 13:15:00
Monday 		633.1
632.75		 633.75 632 2460
2556
2.15
0.34 %
 08-04-2024 12:15:00
Monday 		630.85
633		 633.5 629.95 11805
2557
0.9
0.14 %
 08-04-2024 11:15:00
Monday 		630
630.9		 631.85 626.65 14123
2558
-1.1
-0.17 %
 08-04-2024 10:15:00
Monday 		630.75
629.65		 632.15 629.4 3111
2559
-1.25
-0.2 %
 08-04-2024 09:15:00
Monday 		631.75
630.5		 633.95 628.6 11547
2560
-1.85
-0.29 %
 05-04-2024 15:15:00
Friday 		630
628.15		 630.3 628.15 3539
2561
6.2
0.99 %
 05-04-2024 14:15:00
Friday 		623.85
630.05		 630.6 623.85 12890
2562
0.85
0.14 %
 05-04-2024 13:15:00
Friday 		623.35
624.2		 626.35 623.2 4141
2563
1.35
0.22 %
 05-04-2024 12:15:00
Friday 		622.65
624		 624.15 621.7 2953
2564
-1.95
-0.31 %
 05-04-2024 11:15:00
Friday 		623.75
621.8		 623.75 621.35 3800
2565
-0.1
-0.02 %
 05-04-2024 10:15:00
Friday 		623.2
623.1		 624 621.2 5859
2566
2.15
0.35 %
 05-04-2024 09:15:00
Friday 		621.65
623.8		 625 616.75 17912
2567
0.45
0.07 %
 04-04-2024 15:15:00
Thursday 		622.3
622.75		 622.95 621.8 1762
2568
0.2
0.03 %
 04-04-2024 14:15:00
Thursday 		622.45
622.65		 624 621.1 3522
2569
-1.55
-0.25 %
 04-04-2024 13:15:00
Thursday 		623.6
622.05		 625.95 622.05 2272
2570
1.95
0.31 %
 04-04-2024 12:15:00
Thursday 		621.2
623.15		 624.35 620.6 2851
2571
-0.15
-0.02 %
 04-04-2024 11:15:00
Thursday 		621.25
621.1		 621.75 618.45 4200
2572
-0.35
-0.06 %
 04-04-2024 10:15:00
Thursday 		621.55
621.2		 622.6 618.5 8104
2573
-2.15
-0.34 %
 04-04-2024 09:15:00
Thursday 		624.15
622		 626.05 619.75 13033
2574
0.65
0.1 %
 03-04-2024 15:15:00
Wednesday 		623.75
624.4		 624.9 623.55 11306
2575
1.95
0.31 %
 03-04-2024 14:15:00
Wednesday 		621.8
623.75		 624.5 621.65 13718
2576
-0.75
-0.12 %
 03-04-2024 13:15:00
Wednesday 		622.55
621.8		 623 621.7 7599
2577
0.2
0.03 %
 03-04-2024 12:15:00
Wednesday 		622.1
622.3		 624.5 621.8 8239
2578
-2.1
-0.34 %
 03-04-2024 11:15:00
Wednesday 		624.05
621.95		 624.45 621.65 11595
2579
1
0.16 %
 03-04-2024 10:15:00
Wednesday 		623.1
624.1		 624.5 621 15090
2580
-6.05
-0.96 %
 03-04-2024 09:15:00
Wednesday 		629.2
623.15		 630 620.35 39103
2581
1.2
0.19 %
 02-04-2024 15:15:00
Tuesday 		631.65
632.85		 633.05 631 4765
2582
0
0 %
 02-04-2024 14:15:00
Tuesday 		632
632		 633.8 631.2 3601
2583
-0.45
-0.07 %
 02-04-2024 13:15:00
Tuesday 		632.6
632.15		 633.25 631.5 2734
2584
0.7
0.11 %
 02-04-2024 12:15:00
Tuesday 		632.5
633.2		 633.55 631.95 6412
2585
-1.75
-0.28 %
 02-04-2024 11:15:00
Tuesday 		634.45
632.7		 635.25 632 5360
2586
-0.4
-0.06 %
 02-04-2024 10:15:00
Tuesday 		634.2
633.8		 635 632 4235
2587
3.2
0.51 %
 02-04-2024 09:15:00
Tuesday 		631
634.2		 641.75 631 36522
2588
-0.2
-0.03 %
 01-04-2024 15:15:00
Monday 		636.15
635.95		 637.5 630.7 14411
2589
1.15
0.18 %
 01-04-2024 14:15:00
Monday 		634.85
636		 637.5 634.85 3985
2590
-1.85
-0.29 %
 01-04-2024 13:15:00
Monday 		636.7
634.85		 637.15 634.7 2128
2591
1.3
0.2 %
 01-04-2024 12:15:00
Monday 		635.25
636.55		 637.5 634.45 4081
2592
0.85
0.13 %
 01-04-2024 11:15:00
Monday 		634.9
635.75		 637.25 634.6 4451
2593
-0.5
-0.08 %
 01-04-2024 10:15:00
Monday 		636
635.5		 637.55 634.7 7403
2594
-1.3
-0.2 %
 01-04-2024 09:15:00
Monday 		636.35
635.05		 636.95 632.55 10748
2595
2.15
0.34 %
 28-03-2024 15:15:00
Thursday 		632.05
634.2		 634.25 631.5 2446
2596
-4.05
-0.64 %
 28-03-2024 14:15:00
Thursday 		636.75
632.7		 638.6 632.5 16532
2597
3.4
0.54 %
 28-03-2024 13:15:00
Thursday 		633.6
637		 637.25 631.9 9606
2598
1.15
0.18 %
 28-03-2024 12:15:00
Thursday 		632.05
633.2		 635.1 631.7 9845
2599
1.95
0.31 %
 28-03-2024 11:15:00
Thursday 		630.55
632.5		 632.5 629.35 11751
2600
2
0.32 %
 28-03-2024 10:15:00
Thursday 		628.8
630.8		 631.35 627.8 4469
2601
2.8
0.45 %
 28-03-2024 09:15:00
Thursday 		626
628.8		 632.9 626 12642
2602
-0.1
-0.02 %
 27-03-2024 15:15:00
Wednesday 		625.7
625.6		 627.1 625.15 3756
2603
-4.05
-0.64 %
 27-03-2024 14:15:00
Wednesday 		629.95
625.9		 630.3 625.25 8006
2604
-3.3
-0.52 %
 27-03-2024 13:15:00
Wednesday 		632.75
629.45		 632.95 629.2 7898
2605
-2.4
-0.38 %
 27-03-2024 12:15:00
Wednesday 		634.2
631.8		 635 631.6 5118
2606
-1.7
-0.27 %
 27-03-2024 11:15:00
Wednesday 		635.4
633.7		 638.2 633.65 14270
2607
7.5
1.19 %
 27-03-2024 10:15:00
Wednesday 		628.4
635.9		 635.9 627.35 52186
2608
0.1
0.02 %
 27-03-2024 09:15:00
Wednesday 		628.2
628.3		 632 624.6 13639
2609
0.8
0.13 %
 26-03-2024 15:15:00
Tuesday 		627.1
627.9		 627.9 625.6 10745
2610
-3.55
-0.56 %
 26-03-2024 14:15:00
Tuesday 		630.65
627.1		 630.85 625.95 13277
2611
1.7
0.27 %
 26-03-2024 13:15:00
Tuesday 		629.25
630.95		 631 625.6 15680
2612
-3.6
-0.57 %
 26-03-2024 12:15:00
Tuesday 		632.8
629.2		 633.2 629.05 9713
2613
1.9
0.3 %
 26-03-2024 11:15:00
Tuesday 		630.6
632.5		 633.9 630.15 20117
2614
0.65
0.1 %
 26-03-2024 10:15:00
Tuesday 		630.1
630.75		 633 628.65 28607
2615
-8.9
-1.39 %
 26-03-2024 09:15:00
Tuesday 		639
630.1		 642.7 628 122879
2616
0.95
0.15 %
 22-03-2024 15:15:00
Friday 		623.05
624		 624.65 622.2 2546
2617
-3.2
-0.51 %
 22-03-2024 14:15:00
Friday 		626.35
623.15		 627.85 623.1 14374
2618
-1.3
-0.21 %
 22-03-2024 13:15:00
Friday 		627.75
626.45		 627.75 623 5978
2619
3.55
0.57 %
 22-03-2024 12:15:00
Friday 		624.85
628.4		 628.4 624.85 6612
2620
0.5
0.08 %
 22-03-2024 11:15:00
Friday 		624.2
624.7		 627 623.15 12127
2621
6.5
1.05 %
 22-03-2024 10:15:00
Friday 		617.7
624.2		 624.75 617.15 11192
2622
-5.9
-0.95 %
 22-03-2024 09:15:00
Friday 		623.5
617.6		 624 615.35 21230
2623
2.05
0.33 %
 21-03-2024 15:15:00
Thursday 		622.15
624.2		 624.2 622 2180
2624
-2.25
-0.36 %
 21-03-2024 14:15:00
Thursday 		625.45
623.2		 625.5 620.05 4643
2625
-3.65
-0.58 %
 21-03-2024 13:15:00
Thursday 		628.3
624.65		 629.35 624.55 3065
2626
0.65
0.1 %
 21-03-2024 12:15:00
Thursday 		629.1
629.75		 631.15 628.9 2696
2627
-0.95
-0.15 %
 21-03-2024 11:15:00
Thursday 		630.75
629.8		 638.9 628.1 36958
2628
-1.5
-0.24 %
 21-03-2024 10:15:00
Thursday 		631.7
630.2		 631.7 628 5937
2629
2.3
0.37 %
 21-03-2024 09:15:00
Thursday 		629.65
631.95		 632 625.85 11135
2630
-0.95
-0.15 %
 20-03-2024 15:15:00
Wednesday 		626.8
625.85		 628.45 625.3 2531
2631
1.8
0.29 %
 20-03-2024 14:15:00
Wednesday 		625.2
627		 628.1 625 2640
2632
-4.05
-0.64 %
 20-03-2024 13:15:00
Wednesday 		629.45
625.4		 629.45 624.55 1240
2633
1.9
0.3 %
 20-03-2024 12:15:00
Wednesday 		627.15
629.05		 629.6 627.15 2105
2634
3.5
0.56 %
 20-03-2024 11:15:00
Wednesday 		623.75
627.25		 628.4 623.3 2646
2635
0.55
0.09 %
 20-03-2024 10:15:00
Wednesday 		624.45
625		 626.05 619.45 4971
2636
-0.9
-0.14 %
 20-03-2024 09:15:00
Wednesday 		625
624.1		 630.55 624.1 9521
2637
-1.25
-0.2 %
 19-03-2024 15:15:00
Tuesday 		631.25
630		 631.9 629.8 3218
2638
-2.05
-0.32 %
 19-03-2024 14:15:00
Tuesday 		634.05
632		 636 631.05 7356
2639
3.3
0.52 %
 19-03-2024 13:15:00
Tuesday 		630.75
634.05		 634.05 630.45 3883
2640
-1.95
-0.31 %
 19-03-2024 12:15:00
Tuesday 		632.7
630.75		 633 628 3457
2641
-0.55
-0.09 %
 19-03-2024 11:15:00
Tuesday 		632.95
632.4		 634.4 631.6 5211
2642
2.1
0.33 %
 19-03-2024 10:15:00
Tuesday 		630.05
632.15		 634.4 629.1 6477
2643
-4.5
-0.71 %
 19-03-2024 09:15:00
Tuesday 		634.9
630.4		 634.9 623.35 10814
2644
-1.9
-0.3 %
 18-03-2024 15:15:00
Monday 		634.2
632.3		 634.9 632.1 2183
2645
-0.8
-0.13 %
 18-03-2024 14:15:00
Monday 		633.8
633		 635.35 632.65 3071
2646
1.45
0.23 %
 18-03-2024 13:15:00
Monday 		632.5
633.95		 635.15 632.3 7386
2647
0.3
0.05 %
 18-03-2024 12:15:00
Monday 		631.95
632.25		 633.5 630.25 3459
2648
1.85
0.29 %
 18-03-2024 11:15:00
Monday 		630
631.85		 632.95 628.7 1393
2649
1.5
0.24 %
 18-03-2024 10:15:00
Monday 		629.25
630.75		 635.5 629.25 5586
2650
-3.9
-0.62 %
 18-03-2024 09:15:00
Monday 		633.35
629.45		 636.7 628.5 12402
2651
-0.25
-0.04 %
 15-03-2024 15:15:00
Friday 		631.5
631.25		 632.5 631 3698
2652
1.3
0.21 %
 15-03-2024 14:15:00
Friday 		630.75
632.05		 634.6 629.2 17243
2653
1.45
0.23 %
 15-03-2024 13:15:00
Friday 		629.3
630.75		 632.75 628.4 29302
2654
2.2
0.35 %
 15-03-2024 12:15:00
Friday 		627
629.2		 629.6 625.8 7548
2655
5.25
0.84 %
 15-03-2024 11:15:00
Friday 		621.45
626.7		 627.85 621.3 16230
2656
4.05
0.66 %
 15-03-2024 10:15:00
Friday 		617.3
621.35		 621.9 617.3 3938
2657
-4.45
-0.72 %
 15-03-2024 09:15:00
Friday 		621.75
617.3		 621.75 611.85 14246
2658
-1.5
-0.24 %
 14-03-2024 15:15:00
Thursday 		622.5
621		 623.3 620.25 1991
2659
3.95
0.64 %
 14-03-2024 14:15:00
Thursday 		618.05
622		 624.4 616.75 6573
2660
2.45
0.4 %
 14-03-2024 13:15:00
Thursday 		615.6
618.05		 621.3 615 6775
2661
0.35
0.06 %
 14-03-2024 12:15:00
Thursday 		614.8
615.15		 616.15 613.8 4448
2662
4.35
0.71 %
 14-03-2024 11:15:00
Thursday 		610.85
615.2		 615.2 609.75 4213
2663
3.05
0.5 %
 14-03-2024 10:15:00
Thursday 		607.9
610.95		 612 607.6 5271
2664
2.5
0.41 %
 14-03-2024 09:15:00
Thursday 		605.65
608.15		 609.85 598 9871
2665
-5.4
-0.88 %
 13-03-2024 15:15:00
Wednesday 		610.4
605		 611 605 2264
2666
-0.35
-0.06 %
 13-03-2024 14:15:00
Wednesday 		610.75
610.4		 613.3 607.4 6247
2667
-1.55
-0.25 %
 13-03-2024 13:15:00
Wednesday 		612.95
611.4		 615.3 610.5 3661
2668
2
0.33 %
 13-03-2024 12:15:00
Wednesday 		610.6
612.6		 614.8 607.85 6712
2669
-6.3
-1.02 %
 13-03-2024 11:15:00
Wednesday 		617.05
610.75		 618.05 610.35 7124
2670
-3.85
-0.62 %
 13-03-2024 10:15:00
Wednesday 		620.85
617		 621 616.9 5133
2671
-2.85
-0.46 %
 13-03-2024 09:15:00
Wednesday 		623.85
621		 626.55 616.1 9507
2672
-1
-0.16 %
 12-03-2024 15:15:00
Tuesday 		622.25
621.25		 622.45 621 5650
2673
0.9
0.14 %
 12-03-2024 14:15:00
Tuesday 		621.15
622.05		 622.6 618.75 13768
2674
-0.2
-0.03 %
 12-03-2024 13:15:00
Tuesday 		620.3
620.1		 621.85 618.1 2463
2675
1.4
0.23 %
 12-03-2024 12:15:00
Tuesday 		618.7
620.1		 620.55 615.25 4856
2676
-4.15
-0.67 %
 12-03-2024 11:15:00
Tuesday 		622.45
618.3		 622.55 616 14664
2677
-5.7
-0.91 %
 12-03-2024 10:15:00
Tuesday 		628.4
622.7		 629.1 615.35 51137
2678
9
1.45 %
 12-03-2024 09:15:00
Tuesday 		619.55
628.55		 629.75 615.1 61092