| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
16-09-2025 15:15:00 |
288.45 288.05 |
288.6 288.05 |
6.45 (2.24%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.85 -0.64 % |
17-09-2025 09:15:00 |
288.65 286.8 |
289.35 286.65 |
| 0.2 0.07 % |
17-09-2025 10:15:00 |
286.8 287 |
287.65 286.4 |
| 0.2 0.07 % |
17-09-2025 11:15:00 |
287 287.2 |
287.6 286.55 |
| -1.05 -0.37 % |
17-09-2025 12:15:00 |
287.2 286.15 |
287.35 286.05 |
| -0.25 -0.09 % |
17-09-2025 13:15:00 |
286.4 286.15 |
287 286.1 |
| 1.1 0.38 % |
17-09-2025 14:15:00 |
286.3 287.4 |
287.4 286.15 |
| 0.3 0.1 % |
17-09-2025 15:15:00 |
287.4 287.7 |
287.75 287.1 |
| 0.45 0.16 % |
18-09-2025 09:15:00 |
287 287.45 |
288.65 286.1 |
| 0.55 0.19 % |
18-09-2025 10:15:00 |
287.45 288 |
288.2 286.75 |
| -0.85 -0.3 % |
18-09-2025 11:15:00 |
287.9 287.05 |
288.95 287.05 |
| -0.5 -0.17 % |
18-09-2025 12:15:00 |
287.05 286.55 |
287.8 286.1 |
| 0.45 0.16 % |
18-09-2025 13:15:00 |
286.65 287.1 |
287.95 286.2 |
| 1.5 0.52 % |
18-09-2025 14:15:00 |
287.2 288.7 |
289.1 286.85 |
| 1.05 0.36 % |
18-09-2025 15:15:00 |
288.7 289.75 |
289.75 288.45 |
| -2.15 -0.74 % |
19-09-2025 09:15:00 |
289.15 287 |
290.3 286.6 |
| 0 0 % |
19-09-2025 10:15:00 |
287 287 |
287.5 286.85 |
| 0.45 0.16 % |
19-09-2025 11:15:00 |
287 287.45 |
287.5 286.55 |
| -0.15 -0.05 % |
19-09-2025 12:15:00 |
287.15 287 |
287.5 286.6 |
| -0.15 -0.05 % |
19-09-2025 13:15:00 |
287 286.85 |
287.4 286.7 |
| -0.75 -0.26 % |
19-09-2025 14:15:00 |
286.85 286.1 |
287 285 |
| 0.75 0.26 % |
19-09-2025 15:15:00 |
286.15 286.9 |
286.95 285.95 |
| 0.5 0.17 % |
22-09-2025 09:15:00 |
286.4 286.9 |
288.25 286.4 |
| 0.3 0.1 % |
22-09-2025 10:15:00 |
286.9 287.2 |
287.5 286.5 |
| -0.4 -0.14 % |
22-09-2025 11:15:00 |
287 286.6 |
287.45 286.6 |
| 0.25 0.09 % |
22-09-2025 12:15:00 |
286.8 287.05 |
287.3 285.85 |
| 0.05 0.02 % |
22-09-2025 13:15:00 |
286.8 286.85 |
287.5 286.7 |
| -0.45 -0.16 % |
22-09-2025 14:15:00 |
286.85 286.4 |
287.2 286.15 |
| 0.3 0.1 % |
22-09-2025 15:15:00 |
286.25 286.55 |
286.75 285.9 |
| 0 0 % |
23-09-2025 09:15:00 |
288 288 |
288.45 285.45 |
| -0.8 -0.28 % |
23-09-2025 10:15:00 |
288 287.2 |
288.15 287.2 |
| 1.05 0.37 % |
23-09-2025 11:15:00 |
287 288.05 |
288.15 287 |
| 0.25 0.09 % |
23-09-2025 12:15:00 |
287.7 287.95 |
288.6 287.05 |
| -0.05 -0.02 % |
23-09-2025 13:15:00 |
287.95 287.9 |
288.9 287.9 |
| 1 0.35 % |
23-09-2025 14:15:00 |
287.9 288.9 |
289 287.05 |
| -0.5 -0.17 % |
23-09-2025 15:15:00 |
288.85 288.35 |
288.85 288.25 |
| -0.45 -0.16 % |
24-09-2025 09:15:00 |
288.3 287.85 |
289.2 287 |
| 2.75 0.95 % |
24-09-2025 10:15:00 |
288 290.75 |
290.85 287.85 |
| 0.25 0.09 % |
24-09-2025 11:15:00 |
290.75 291 |
291.7 290.65 |
| 2.4 0.82 % |
24-09-2025 12:15:00 |
291 293.4 |
293.4 290.8 |
| 0.55 0.19 % |
24-09-2025 13:15:00 |
293.4 293.95 |
294.3 293 |
| -0.9 -0.31 % |
24-09-2025 14:15:00 |
294.1 293.2 |
294.5 293 |
| -0.1 -0.03 % |
24-09-2025 15:15:00 |
293.15 293.05 |
293.6 292.95 |
| -1.15 -0.39 % |
25-09-2025 09:15:00 |
293.2 292.05 |
294.35 291.55 |
| 1.15 0.39 % |
25-09-2025 10:15:00 |
292.35 293.5 |
293.55 291.8 |
| -2.25 -0.77 % |
25-09-2025 11:15:00 |
293.25 291 |
293.7 290.4 |
| -2.75 -0.95 % |
25-09-2025 12:15:00 |
291 288.25 |
291.15 288.05 |
| -2.15 -0.75 % |
25-09-2025 13:15:00 |
288.25 286.1 |
288.25 285.55 |
| -1.75 -0.61 % |
25-09-2025 14:15:00 |
285.9 284.15 |
286.15 284 |
| 0.35 0.12 % |
25-09-2025 15:15:00 |
284 284.35 |
284.6 283.55 |
| -2.35 -0.83 % |
26-09-2025 09:15:00 |
283.7 281.35 |
284 280.2 |
| 0.55 0.2 % |
26-09-2025 10:15:00 |
281.3 281.85 |
282.55 281.2 |
| 0.45 0.16 % |
26-09-2025 11:15:00 |
281.8 282.25 |
282.8 281.2 |
| -0.15 -0.05 % |
26-09-2025 12:15:00 |
282.25 282.1 |
283.35 282.05 |
| 0.2 0.07 % |
26-09-2025 13:15:00 |
282 282.2 |
282.7 281.65 |
| -0.25 -0.09 % |
26-09-2025 14:15:00 |
281.95 281.7 |
283.4 281.7 |
| 0.95 0.34 % |
26-09-2025 15:15:00 |
281.65 282.6 |
282.85 281.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -21.7 | Min | 247.65 247.5 |
250.05 | 247.5 | -29809 | |
| 19.9 | Max | 365 364.95 |
366.2 | 363.5 | 5096726 | |
| -0.02 | Avergae | 305.76 305.73 |
306.87 | 304.54 | 65160.58 | |
| 1 | 0.95 0.34 % |
26-09-2025 15:15:00 Friday |
281.65 282.6 |
282.85 | 281.45 | 12352 |
| 2 | -0.25 -0.09 % |
26-09-2025 14:15:00 Friday |
281.95 281.7 |
283.4 | 281.7 | 31698 |
| 3 | 0.2 0.07 % |
26-09-2025 13:15:00 Friday |
282 282.2 |
282.7 | 281.65 | 8847 |
| 4 | -0.15 -0.05 % |
26-09-2025 12:15:00 Friday |
282.25 282.1 |
283.35 | 282.05 | 21864 |
| 5 | 0.45 0.16 % |
26-09-2025 11:15:00 Friday |
281.8 282.25 |
282.8 | 281.2 | 132918 |
| 6 | 0.55 0.2 % |
26-09-2025 10:15:00 Friday |
281.3 281.85 |
282.55 | 281.2 | 12990 |
| 7 | -2.35 -0.83 % |
26-09-2025 09:15:00 Friday |
283.7 281.35 |
284 | 280.2 | 1152223 |
| 8 | 0.35 0.12 % |
25-09-2025 15:15:00 Thursday |
284 284.35 |
284.6 | 283.55 | 25575 |
| 9 | -1.75 -0.61 % |
25-09-2025 14:15:00 Thursday |
285.9 284.15 |
286.15 | 284 | 58070 |
| 10 | -2.15 -0.75 % |
25-09-2025 13:15:00 Thursday |
288.25 286.1 |
288.25 | 285.55 | 47653 |
| 11 | -2.75 -0.95 % |
25-09-2025 12:15:00 Thursday |
291 288.25 |
291.15 | 288.05 | 27153 |
| 12 | -2.25 -0.77 % |
25-09-2025 11:15:00 Thursday |
293.25 291 |
293.7 | 290.4 | 133025 |
| 13 | 1.15 0.39 % |
25-09-2025 10:15:00 Thursday |
292.35 293.5 |
293.55 | 291.8 | 18918 |
| 14 | -1.15 -0.39 % |
25-09-2025 09:15:00 Thursday |
293.2 292.05 |
294.35 | 291.55 | 48877 |
| 15 | -0.1 -0.03 % |
24-09-2025 15:15:00 Wednesday |
293.15 293.05 |
293.6 | 292.95 | 42438 |
| 16 | -0.9 -0.31 % |
24-09-2025 14:15:00 Wednesday |
294.1 293.2 |
294.5 | 293 | 103722 |
| 17 | 0.55 0.19 % |
24-09-2025 13:15:00 Wednesday |
293.4 293.95 |
294.3 | 293 | 162032 |
| 18 | 2.4 0.82 % |
24-09-2025 12:15:00 Wednesday |
291 293.4 |
293.4 | 290.8 | 77966 |
| 19 | 0.25 0.09 % |
24-09-2025 11:15:00 Wednesday |
290.75 291 |
291.7 | 290.65 | 57927 |
| 20 | 2.75 0.95 % |
24-09-2025 10:15:00 Wednesday |
288 290.75 |
290.85 | 287.85 | 68276 |
| 21 | -0.45 -0.16 % |
24-09-2025 09:15:00 Wednesday |
288.3 287.85 |
289.2 | 287 | 27501 |
| 22 | -0.5 -0.17 % |
23-09-2025 15:15:00 Tuesday |
288.85 288.35 |
288.85 | 288.25 | 14475 |
| 23 | 1 0.35 % |
23-09-2025 14:15:00 Tuesday |
287.9 288.9 |
289 | 287.05 | 27916 |
| 24 | -0.05 -0.02 % |
23-09-2025 13:15:00 Tuesday |
287.95 287.9 |
288.9 | 287.9 | 10030 |
| 25 | 0.25 0.09 % |
23-09-2025 12:15:00 Tuesday |
287.7 287.95 |
288.6 | 287.05 | 8867 |
| 26 | 1.05 0.37 % |
23-09-2025 11:15:00 Tuesday |
287 288.05 |
288.15 | 287 | 4643 |
| 27 | -0.8 -0.28 % |
23-09-2025 10:15:00 Tuesday |
288 287.2 |
288.15 | 287.2 | 10198 |
| 28 | 0 0 % |
23-09-2025 09:15:00 Tuesday |
288 288 |
288.45 | 285.45 | 16980 |
| 29 | 0.3 0.1 % |
22-09-2025 15:15:00 Monday |
286.25 286.55 |
286.75 | 285.9 | 9367 |
| 30 | -0.45 -0.16 % |
22-09-2025 14:15:00 Monday |
286.85 286.4 |
287.2 | 286.15 | 17400 |
| 31 | 0.05 0.02 % |
22-09-2025 13:15:00 Monday |
286.8 286.85 |
287.5 | 286.7 | 61394 |
| 32 | 0.25 0.09 % |
22-09-2025 12:15:00 Monday |
286.8 287.05 |
287.3 | 285.85 | 11514 |
| 33 | -0.4 -0.14 % |
22-09-2025 11:15:00 Monday |
287 286.6 |
287.45 | 286.6 | 9630 |
| 34 | 0.3 0.1 % |
22-09-2025 10:15:00 Monday |
286.9 287.2 |
287.5 | 286.5 | 9551 |
| 35 | 0.5 0.17 % |
22-09-2025 09:15:00 Monday |
286.4 286.9 |
288.25 | 286.4 | 44059 |
| 36 | 0.75 0.26 % |
19-09-2025 15:15:00 Friday |
286.15 286.9 |
286.95 | 285.95 | 17866 |
| 37 | -0.75 -0.26 % |
19-09-2025 14:15:00 Friday |
286.85 286.1 |
287 | 285 | 33633 |
| 38 | -0.15 -0.05 % |
19-09-2025 13:15:00 Friday |
287 286.85 |
287.4 | 286.7 | 11377 |
| 39 | -0.15 -0.05 % |
19-09-2025 12:15:00 Friday |
287.15 287 |
287.5 | 286.6 | 142153 |
| 40 | 0.45 0.16 % |
19-09-2025 11:15:00 Friday |
287 287.45 |
287.5 | 286.55 | 19590 |
| 41 | 0 0 % |
19-09-2025 10:15:00 Friday |
287 287 |
287.5 | 286.85 | 11435 |
| 42 | -2.15 -0.74 % |
19-09-2025 09:15:00 Friday |
289.15 287 |
290.3 | 286.6 | 56190 |
| 43 | 1.05 0.36 % |
18-09-2025 15:15:00 Thursday |
288.7 289.75 |
289.75 | 288.45 | 26326 |
| 44 | 1.5 0.52 % |
18-09-2025 14:15:00 Thursday |
287.2 288.7 |
289.1 | 286.85 | 32578 |
| 45 | 0.45 0.16 % |
18-09-2025 13:15:00 Thursday |
286.65 287.1 |
287.95 | 286.2 | 11981 |
| 46 | -0.5 -0.17 % |
18-09-2025 12:15:00 Thursday |
287.05 286.55 |
287.8 | 286.1 | 22107 |
| 47 | -0.85 -0.3 % |
18-09-2025 11:15:00 Thursday |
287.9 287.05 |
288.95 | 287.05 | 34177 |
| 48 | 0.55 0.19 % |
18-09-2025 10:15:00 Thursday |
287.45 288 |
288.2 | 286.75 | 41003 |
| 49 | 0.45 0.16 % |
18-09-2025 09:15:00 Thursday |
287 287.45 |
288.65 | 286.1 | 1132437 |
| 50 | 0.3 0.1 % |
17-09-2025 15:15:00 Wednesday |
287.4 287.7 |
287.75 | 287.1 | 8254 |
| 51 | 1.1 0.38 % |
17-09-2025 14:15:00 Wednesday |
286.3 287.4 |
287.4 | 286.15 | 18220 |
| 52 | -0.25 -0.09 % |
17-09-2025 13:15:00 Wednesday |
286.4 286.15 |
287 | 286.1 | 21994 |
| 53 | -1.05 -0.37 % |
17-09-2025 12:15:00 Wednesday |
287.2 286.15 |
287.35 | 286.05 | 21880 |
| 54 | 0.2 0.07 % |
17-09-2025 11:15:00 Wednesday |
287 287.2 |
287.6 | 286.55 | 19965 |
| 55 | 0.2 0.07 % |
17-09-2025 10:15:00 Wednesday |
286.8 287 |
287.65 | 286.4 | 27924 |
| 56 | -1.85 -0.64 % |
17-09-2025 09:15:00 Wednesday |
288.65 286.8 |
289.35 | 286.65 | 29417 |
| 57 | -0.4 -0.14 % |
16-09-2025 15:15:00 Tuesday |
288.45 288.05 |
288.6 | 288.05 | 11606 |
| 58 | 0.4 0.14 % |
16-09-2025 14:15:00 Tuesday |
287.9 288.3 |
288.6 | 287.7 | 7596 |
| 59 | -0.25 -0.09 % |
16-09-2025 13:15:00 Tuesday |
288.15 287.9 |
288.5 | 287.5 | 7797 |
| 60 | -0.35 -0.12 % |
16-09-2025 12:15:00 Tuesday |
288.55 288.2 |
289.35 | 288 | 8786 |
| 61 | 0.3 0.1 % |
16-09-2025 11:15:00 Tuesday |
288.4 288.7 |
289.95 | 288.1 | 167205 |
| 62 | -0.4 -0.14 % |
16-09-2025 10:15:00 Tuesday |
288.8 288.4 |
289.3 | 287.45 | 31950 |
| 63 | 2.75 0.96 % |
16-09-2025 09:15:00 Tuesday |
286.25 289 |
289.65 | 286.25 | 56592 |
| 64 | 0.3 0.1 % |
15-09-2025 15:15:00 Monday |
286.15 286.45 |
286.8 | 286.05 | 15330 |
| 65 | 0.2 0.07 % |
15-09-2025 14:15:00 Monday |
285.9 286.1 |
287.1 | 285.85 | 64535 |
| 66 | -0.7 -0.24 % |
15-09-2025 13:15:00 Monday |
286.7 286 |
286.9 | 285.9 | 34824 |
| 67 | 0.15 0.05 % |
15-09-2025 12:15:00 Monday |
286.65 286.8 |
287.2 | 286.15 | 17312 |
| 68 | -0.45 -0.16 % |
15-09-2025 11:15:00 Monday |
287.3 286.85 |
287.5 | 286.65 | 6075 |
| 69 | -0.25 -0.09 % |
15-09-2025 10:15:00 Monday |
287.75 287.5 |
287.85 | 287.25 | 4150 |
| 70 | -0.45 -0.16 % |
15-09-2025 09:15:00 Monday |
288 287.55 |
288.9 | 287.5 | 12593 |
| 71 | 0.2 0.07 % |
12-09-2025 15:15:00 Friday |
287.35 287.55 |
287.6 | 287.35 | 3164 |
| 72 | 0.3 0.1 % |
12-09-2025 14:15:00 Friday |
286.8 287.1 |
287.1 | 286.8 | 1404 |
| 73 | 0.6 0.21 % |
12-09-2025 13:15:00 Friday |
285.65 286.25 |
286.25 | 285.65 | 1384 |
| 74 | 0.15 0.05 % |
12-09-2025 12:15:00 Friday |
285.65 285.8 |
285.85 | 285.6 | 1291 |
| 75 | 0.2 0.07 % |
12-09-2025 11:15:00 Friday |
286.75 286.95 |
287.1 | 286.5 | 953 |
| 76 | -0.4 -0.14 % |
12-09-2025 10:15:00 Friday |
287.3 286.9 |
287.45 | 286.9 | 731 |
| 77 | 0.6 0.21 % |
12-09-2025 09:15:00 Friday |
286.9 287.5 |
288.5 | 286.65 | 27417 |
| 78 | -0.1 -0.03 % |
11-09-2025 15:15:00 Thursday |
286.65 286.55 |
286.95 | 286.55 | 1822 |
| 79 | 0.3 0.1 % |
11-09-2025 14:15:00 Thursday |
286.35 286.65 |
286.65 | 286.35 | 45 |
| 80 | -0.2 -0.07 % |
11-09-2025 13:15:00 Thursday |
288.1 287.9 |
288.3 | 287.9 | 4363 |
| 81 | -0.05 -0.02 % |
11-09-2025 12:15:00 Thursday |
286.5 286.45 |
286.6 | 286.4 | 84 |
| 82 | 0.15 0.05 % |
11-09-2025 11:15:00 Thursday |
284.85 285 |
285 | 284.85 | 57 |
| 83 | 0.05 0.02 % |
11-09-2025 10:15:00 Thursday |
285 285.05 |
285.1 | 284.75 | 914 |
| 84 | 1.85 0.65 % |
11-09-2025 09:15:00 Thursday |
282.9 284.75 |
285.15 | 282.8 | 24520 |
| 85 | 0.05 0.02 % |
10-09-2025 15:15:00 Wednesday |
283 283.05 |
283.05 | 282.75 | 3214 |
| 86 | 0 0 % |
10-09-2025 14:15:00 Wednesday |
283.3 283.3 |
283.3 | 283.1 | 598 |
| 87 | 0.05 0.02 % |
10-09-2025 13:15:00 Wednesday |
283.55 283.6 |
283.65 | 283.55 | 291 |
| 88 | -0.9 -0.32 % |
10-09-2025 12:15:00 Wednesday |
284.55 283.65 |
284.6 | 283.55 | 8166 |
| 89 | -0.25 -0.09 % |
10-09-2025 11:15:00 Wednesday |
284.7 284.45 |
284.7 | 284.45 | 231 |
| 90 | -0.2 -0.07 % |
10-09-2025 10:15:00 Wednesday |
286 285.8 |
286.05 | 285.6 | 4129 |
| 91 | 1.2 0.42 % |
10-09-2025 09:15:00 Wednesday |
284.55 285.75 |
285.75 | 284.1 | 19067 |
| 92 | -0.55 -0.19 % |
09-09-2025 15:15:00 Tuesday |
284.1 283.55 |
284.1 | 283.55 | 290 |
| 93 | 0.65 0.23 % |
09-09-2025 14:15:00 Tuesday |
283.3 283.95 |
283.95 | 283.3 | 2258 |
| 94 | -0.55 -0.19 % |
09-09-2025 13:15:00 Tuesday |
282.85 282.3 |
282.85 | 282.3 | 935 |
| 95 | 0.3 0.11 % |
09-09-2025 12:15:00 Tuesday |
283.5 283.8 |
283.8 | 283.5 | 313 |
| 96 | 0.25 0.09 % |
09-09-2025 11:15:00 Tuesday |
283.6 283.85 |
283.85 | 283.55 | 147 |
| 97 | 0 0 % |
09-09-2025 10:15:00 Tuesday |
282.1 282.1 |
282.15 | 282 | 3052 |
| 98 | -1.25 -0.44 % |
09-09-2025 09:15:00 Tuesday |
283.35 282.1 |
283.6 | 281.75 | 14834 |
| 99 | 0 0 % |
08-09-2025 15:15:00 Monday |
282.6 282.6 |
282.95 | 282.6 | 4342 |
| 100 | 0.1 0.04 % |
08-09-2025 14:15:00 Monday |
284.8 284.9 |
284.9 | 284.55 | 737 |
| 101 | 0.05 0.02 % |
08-09-2025 13:15:00 Monday |
284.05 284.1 |
284.1 | 283.9 | 203 |
| 102 | 0 0 % |
08-09-2025 12:15:00 Monday |
284 284 |
284.05 | 283.9 | 1601 |
| 103 | 0.1 0.04 % |
08-09-2025 11:15:00 Monday |
284.3 284.4 |
284.75 | 284.25 | 985 |
| 104 | -0.1 -0.04 % |
08-09-2025 10:15:00 Monday |
285.6 285.5 |
285.8 | 285.5 | 1035 |
| 105 | 0.2 0.07 % |
08-09-2025 09:15:00 Monday |
285.55 285.75 |
287.7 | 285.55 | 47567 |
| 106 | 0.2 0.07 % |
05-09-2025 15:15:00 Friday |
285.2 285.4 |
285.55 | 285.05 | 1025 |
| 107 | 0.1 0.04 % |
05-09-2025 14:15:00 Friday |
284.85 284.95 |
285.2 | 284.85 | 923 |
| 108 | 0 0 % |
05-09-2025 13:15:00 Friday |
285.25 285.25 |
285.3 | 285.05 | 1210 |
| 109 | -0.1 -0.04 % |
05-09-2025 12:15:00 Friday |
284.85 284.75 |
285 | 284.75 | 569 |
| 110 | -0.35 -0.12 % |
05-09-2025 11:15:00 Friday |
284.65 284.3 |
284.65 | 284.3 | 229 |
| 111 | 0.05 0.02 % |
05-09-2025 10:15:00 Friday |
283.5 283.55 |
283.85 | 283.2 | 3705 |
| 112 | 1.15 0.41 % |
05-09-2025 09:15:00 Friday |
282.35 283.5 |
285 | 282.35 | 38244 |
| 113 | 0.35 0.12 % |
04-09-2025 15:15:00 Thursday |
281.6 281.95 |
281.95 | 281.55 | 362 |
| 114 | 0.15 0.05 % |
04-09-2025 14:15:00 Thursday |
281.35 281.5 |
281.55 | 281.25 | 316 |
| 115 | -0.25 -0.09 % |
04-09-2025 13:15:00 Thursday |
282.5 282.25 |
282.5 | 282.25 | 384 |
| 116 | -0.1 -0.04 % |
04-09-2025 12:15:00 Thursday |
283.1 283 |
283.25 | 283 | 436 |
| 117 | 0 0 % |
04-09-2025 11:15:00 Thursday |
284.85 284.85 |
284.85 | 284.85 | 90 |
| 118 | 0 0 % |
04-09-2025 10:15:00 Thursday |
284.3 284.3 |
284.5 | 284.3 | 145 |
| 119 | -3.05 -1.06 % |
04-09-2025 09:15:00 Thursday |
287.4 284.35 |
287.65 | 284.35 | 29203 |
| 120 | -0.1 -0.03 % |
03-09-2025 15:15:00 Wednesday |
286 285.9 |
286.05 | 285.75 | 1545 |
| 121 | 0 0 % |
03-09-2025 14:15:00 Wednesday |
286.25 286.25 |
286.3 | 286.25 | 82 |
| 122 | 0 0 % |
03-09-2025 13:15:00 Wednesday |
286.3 286.3 |
286.3 | 286.05 | 263 |
| 123 | 0.1 0.03 % |
03-09-2025 12:15:00 Wednesday |
287.1 287.2 |
287.2 | 287.1 | 496 |
| 124 | -0.15 -0.05 % |
03-09-2025 11:15:00 Wednesday |
287.25 287.1 |
287.25 | 287 | 1001916 |
| 125 | 0.1 0.03 % |
03-09-2025 10:15:00 Wednesday |
287.3 287.4 |
287.5 | 287.15 | 2828 |
| 126 | 0.2 0.07 % |
03-09-2025 09:15:00 Wednesday |
287.05 287.25 |
289.35 | 286 | 49912 |
| 127 | 0 0 % |
02-09-2025 15:15:00 Tuesday |
286.55 286.55 |
286.9 | 286.5 | 15954 |
| 128 | -0.15 -0.05 % |
02-09-2025 14:15:00 Tuesday |
285.85 285.7 |
285.95 | 285.5 | 463 |
| 129 | -0.15 -0.05 % |
02-09-2025 13:15:00 Tuesday |
287.35 287.2 |
287.35 | 286.85 | 1403 |
| 130 | -0.05 -0.02 % |
02-09-2025 12:15:00 Tuesday |
287.05 287 |
287.25 | 286.85 | 3219 |
| 131 | 0.05 0.02 % |
02-09-2025 11:15:00 Tuesday |
287.15 287.2 |
287.25 | 286.95 | 1655 |
| 132 | -0.1 -0.03 % |
02-09-2025 10:15:00 Tuesday |
285.9 285.8 |
285.9 | 285.5 | 1602 |
| 133 | 5.5 1.96 % |
02-09-2025 09:15:00 Tuesday |
280.3 285.8 |
287.2 | 279.8 | 134309 |
| 134 | -0.25 -0.09 % |
01-09-2025 15:15:00 Monday |
280.2 279.95 |
280.2 | 279.95 | 1182 |
| 135 | 0.15 0.05 % |
01-09-2025 14:15:00 Monday |
279.55 279.7 |
279.9 | 279.5 | 1258 |
| 136 | 0.3 0.11 % |
01-09-2025 13:15:00 Monday |
279.85 280.15 |
280.15 | 279.8 | 1356 |
| 137 | 0.05 0.02 % |
01-09-2025 12:15:00 Monday |
280.35 280.4 |
280.4 | 280.15 | 566 |
| 138 | 0.2 0.07 % |
01-09-2025 11:15:00 Monday |
279.95 280.15 |
280.2 | 279.95 | 821 |
| 139 | 0 0 % |
01-09-2025 10:15:00 Monday |
278.75 278.75 |
278.95 | 278.5 | 18439 |
| 140 | 3.05 1.11 % |
01-09-2025 09:15:00 Monday |
275.7 278.75 |
279.6 | 275.7 | 49511 |
| 141 | 0.1 0.04 % |
29-08-2025 15:15:00 Friday |
275.15 275.25 |
275.25 | 275 | 1726 |
| 142 | 0 0 % |
29-08-2025 14:15:00 Friday |
275.4 275.4 |
275.4 | 275.15 | 696 |
| 143 | 0.05 0.02 % |
29-08-2025 13:15:00 Friday |
275.55 275.6 |
275.6 | 275.25 | 704 |
| 144 | 0.2 0.07 % |
29-08-2025 12:15:00 Friday |
275 275.2 |
275.2 | 275 | 63 |
| 145 | 0.1 0.04 % |
29-08-2025 11:15:00 Friday |
275.7 275.8 |
275.8 | 275.45 | 236 |
| 146 | 0.7 0.26 % |
29-08-2025 10:15:00 Friday |
272.85 273.55 |
273.55 | 272.65 | 3181 |
| 147 | -1.15 -0.42 % |
29-08-2025 09:15:00 Friday |
273.95 272.8 |
274.5 | 272.2 | 69289 |
| 148 | -0.5 -0.18 % |
28-08-2025 15:15:00 Thursday |
274.5 274 |
274.5 | 273.8 | 2401 |
| 149 | 0.35 0.13 % |
28-08-2025 14:15:00 Thursday |
276.1 276.45 |
276.45 | 276 | 1132 |
| 150 | -0.25 -0.09 % |
28-08-2025 13:15:00 Thursday |
276.6 276.35 |
276.8 | 276.35 | 59 |
| 151 | -0.2 -0.07 % |
28-08-2025 12:15:00 Thursday |
276.6 276.4 |
276.95 | 276.4 | 1094 |
| 152 | 0.2 0.07 % |
28-08-2025 11:15:00 Thursday |
277.2 277.4 |
277.45 | 277.1 | 590 |
| 153 | 0 0 % |
28-08-2025 10:15:00 Thursday |
276.2 276.2 |
276.45 | 276 | 1578 |
| 154 | -6.15 -2.18 % |
28-08-2025 09:15:00 Thursday |
282.65 276.5 |
282.65 | 275.65 | 28513 |
| 155 | 0.75 0.27 % |
26-08-2025 15:15:00 Tuesday |
279.35 280.1 |
280.7 | 279.3 | 92711 |
| 156 | -0.25 -0.09 % |
26-08-2025 14:15:00 Tuesday |
280.95 280.7 |
281 | 280.65 | 6558 |
| 157 | -0.5 -0.18 % |
26-08-2025 13:15:00 Tuesday |
281 280.5 |
281.25 | 280.5 | 7017 |
| 158 | 0.05 0.02 % |
26-08-2025 12:15:00 Tuesday |
282 282.05 |
282.15 | 282 | 59429 |
| 159 | 0.15 0.05 % |
26-08-2025 11:15:00 Tuesday |
280.8 280.95 |
281.1 | 280.8 | 3571 |
| 160 | -0.1 -0.04 % |
26-08-2025 10:15:00 Tuesday |
280.35 280.25 |
280.35 | 280 | 2251 |
| 161 | -2.65 -0.94 % |
26-08-2025 09:15:00 Tuesday |
283 280.35 |
283.25 | 279.5 | 87452 |
| 162 | -0.15 -0.05 % |
25-08-2025 15:15:00 Monday |
284.2 284.05 |
284.2 | 284 | 6291 |
| 163 | 0.15 0.05 % |
25-08-2025 14:15:00 Monday |
284.1 284.25 |
284.4 | 284 | 1988 |
| 164 | 0.25 0.09 % |
25-08-2025 13:15:00 Monday |
284.2 284.45 |
284.55 | 284.2 | 3640 |
| 165 | 0.15 0.05 % |
25-08-2025 12:15:00 Monday |
283.15 283.3 |
283.3 | 283 | 1723 |
| 166 | -0.15 -0.05 % |
25-08-2025 11:15:00 Monday |
283.15 283 |
283.25 | 283 | 1418 |
| 167 | 0.25 0.09 % |
25-08-2025 10:15:00 Monday |
282.5 282.75 |
282.75 | 282.5 | 1308 |
| 168 | -0.5 -0.18 % |
25-08-2025 09:15:00 Monday |
283 282.5 |
284 | 282.1 | 66455 |
| 169 | 0 0 % |
22-08-2025 15:15:00 Friday |
283.5 283.5 |
283.55 | 283.3 | 2324 |
| 170 | -0.15 -0.05 % |
22-08-2025 14:15:00 Friday |
283.9 283.75 |
283.9 | 283.65 | 359 |
| 171 | 1.1 0.39 % |
22-08-2025 13:15:00 Friday |
282.9 284 |
284 | 282.55 | 8297 |
| 172 | -0.05 -0.02 % |
22-08-2025 12:15:00 Friday |
281.85 281.8 |
282.05 | 281.8 | 627 |
| 173 | -0.25 -0.09 % |
22-08-2025 11:15:00 Friday |
282.5 282.25 |
282.5 | 282.15 | 1621 |
| 174 | -0.6 -0.21 % |
22-08-2025 10:15:00 Friday |
283.3 282.7 |
283.3 | 282.3 | 13900 |
| 175 | -1.2 -0.42 % |
22-08-2025 09:15:00 Friday |
284.5 283.3 |
284.75 | 282.1 | 85140 |
| 176 | 0.1 0.04 % |
21-08-2025 15:15:00 Thursday |
283.95 284.05 |
284.3 | 283.75 | 2276 |
| 177 | 0.1 0.04 % |
21-08-2025 14:15:00 Thursday |
284.6 284.7 |
284.9 | 284.6 | 825 |
| 178 | 0 0 % |
21-08-2025 13:15:00 Thursday |
285 285 |
285 | 284.75 | 870 |
| 179 | 0.3 0.11 % |
21-08-2025 12:15:00 Thursday |
284.75 285.05 |
285.05 | 284.75 | 443 |
| 180 | -0.45 -0.16 % |
21-08-2025 11:15:00 Thursday |
286.5 286.05 |
286.5 | 286.05 | 1871 |
| 181 | -0.1 -0.03 % |
21-08-2025 10:15:00 Thursday |
287 286.9 |
287.1 | 286.9 | 53 |
| 182 | -1.45 -0.5 % |
21-08-2025 09:15:00 Thursday |
288.3 286.85 |
289.3 | 286.7 | 17553 |
| 183 | 0 0 % |
20-08-2025 15:15:00 Wednesday |
288.45 288.45 |
288.5 | 288.2 | 4059 |
| 184 | -0.15 -0.05 % |
20-08-2025 14:15:00 Wednesday |
288.3 288.15 |
288.3 | 288.05 | 247 |
| 185 | -0.05 -0.02 % |
20-08-2025 13:15:00 Wednesday |
288.5 288.45 |
288.75 | 288.45 | 1184 |
| 186 | 0.15 0.05 % |
20-08-2025 12:15:00 Wednesday |
288.25 288.4 |
288.7 | 288.25 | 437 |
| 187 | -0.25 -0.09 % |
20-08-2025 11:15:00 Wednesday |
288.25 288 |
288.25 | 288 | 123 |
| 188 | 0.25 0.09 % |
20-08-2025 10:15:00 Wednesday |
287.55 287.8 |
287.8 | 287.3 | 322 |
| 189 | -0.7 -0.24 % |
20-08-2025 09:15:00 Wednesday |
288 287.3 |
288.5 | 287.05 | 19258 |
| 190 | 0.5 0.17 % |
19-08-2025 15:15:00 Tuesday |
287.7 288.2 |
288.2 | 287.6 | 24271 |
| 191 | 0.05 0.02 % |
19-08-2025 14:15:00 Tuesday |
287.15 287.2 |
287.45 | 287.1 | 1240 |
| 192 | -0.1 -0.03 % |
19-08-2025 13:15:00 Tuesday |
288 287.9 |
288.25 | 287.8 | 1069 |
| 193 | -0.1 -0.03 % |
19-08-2025 12:15:00 Tuesday |
287.85 287.75 |
287.9 | 287.75 | 1733 |
| 194 | 0.15 0.05 % |
19-08-2025 11:15:00 Tuesday |
289.15 289.3 |
289.45 | 289.05 | 341 |
| 195 | -0.15 -0.05 % |
19-08-2025 10:15:00 Tuesday |
289.5 289.35 |
289.5 | 289.1 | 953 |
| 196 | 0.15 0.05 % |
19-08-2025 09:15:00 Tuesday |
289.35 289.5 |
290.1 | 288.75 | 25001 |
| 197 | 0 0 % |
18-08-2025 15:15:00 Monday |
290.3 290.3 |
290.45 | 290.2 | 633 |
| 198 | 0.1 0.03 % |
18-08-2025 14:15:00 Monday |
291.15 291.25 |
291.25 | 291 | 700 |
| 199 | -0.1 -0.03 % |
18-08-2025 13:15:00 Monday |
290.9 290.8 |
290.95 | 290.8 | 570 |
| 200 | 0.1 0.03 % |
18-08-2025 12:15:00 Monday |
289.9 290 |
290 | 289.6 | 58 |
| 201 | -0.15 -0.05 % |
18-08-2025 11:15:00 Monday |
290 289.85 |
290 | 289.85 | 313 |
| 202 | 0.05 0.02 % |
18-08-2025 10:15:00 Monday |
289.65 289.7 |
289.8 | 289.4 | 2166 |
| 203 | -0.05 -0.02 % |
18-08-2025 09:15:00 Monday |
289.95 289.9 |
290.4 | 288.4 | 17954 |
| 204 | -0.1 -0.03 % |
14-08-2025 15:15:00 Thursday |
288.85 288.75 |
289 | 288.4 | 3362 |
| 205 | -0.15 -0.05 % |
14-08-2025 14:15:00 Thursday |
288.8 288.65 |
288.85 | 288.5 | 2435 |
| 206 | 0 0 % |
14-08-2025 13:15:00 Thursday |
289 289 |
289 | 288.95 | 249 |
| 207 | -0.7 -0.24 % |
14-08-2025 12:15:00 Thursday |
289.65 288.95 |
289.8 | 288.25 | 11152 |
| 208 | 0.25 0.09 % |
14-08-2025 11:15:00 Thursday |
289.75 290 |
290 | 289.6 | 5793 |
| 209 | -0.05 -0.02 % |
14-08-2025 10:15:00 Thursday |
288.65 288.6 |
288.8 | 288.45 | 577 |
| 210 | -0.25 -0.09 % |
14-08-2025 09:15:00 Thursday |
288.7 288.45 |
289.85 | 287.05 | 19396 |
| 211 | 0.2 0.07 % |
13-08-2025 15:15:00 Wednesday |
288.3 288.5 |
288.7 | 288.15 | 2780 |
| 212 | -0.6 -0.21 % |
13-08-2025 14:15:00 Wednesday |
289.3 288.7 |
289.3 | 288.7 | 898 |
| 213 | 0 0 % |
13-08-2025 13:15:00 Wednesday |
289 289 |
289 | 288.8 | 780 |
| 214 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
288.5 288.5 |
288.5 | 288.3 | 5911 |
| 215 | 0.2 0.07 % |
13-08-2025 11:15:00 Wednesday |
288.7 288.9 |
288.9 | 288.55 | 1365 |
| 216 | -0.1 -0.03 % |
13-08-2025 10:15:00 Wednesday |
287.1 287 |
287.5 | 287 | 881 |
| 217 | -0.4 -0.14 % |
13-08-2025 09:15:00 Wednesday |
287.5 287.1 |
288.25 | 286.1 | 30051 |
| 218 | 0.05 0.02 % |
12-08-2025 15:15:00 Tuesday |
284.95 285 |
285.05 | 284.85 | 10899 |
| 219 | -0.1 -0.04 % |
12-08-2025 14:15:00 Tuesday |
285.15 285.05 |
285.4 | 285.05 | 935 |
| 220 | -0.2 -0.07 % |
12-08-2025 13:15:00 Tuesday |
285.75 285.55 |
285.75 | 285.5 | 574 |
| 221 | -0.2 -0.07 % |
12-08-2025 12:15:00 Tuesday |
286.1 285.9 |
286.1 | 285.75 | 950 |
| 222 | 0.4 0.14 % |
12-08-2025 11:15:00 Tuesday |
286 286.4 |
286.4 | 286 | 711 |
| 223 | 0.65 0.23 % |
12-08-2025 10:15:00 Tuesday |
286.55 287.2 |
287.3 | 286.55 | 1621 |
| 224 | 1.95 0.68 % |
12-08-2025 09:15:00 Tuesday |
284.85 286.8 |
287.5 | 284.6 | 23909 |
| 225 | -0.15 -0.05 % |
11-08-2025 15:15:00 Monday |
285 284.85 |
285 | 284.7 | 1328 |
| 226 | 0.1 0.04 % |
11-08-2025 14:15:00 Monday |
284.4 284.5 |
284.6 | 284.35 | 1544 |
| 227 | -0.1 -0.04 % |
11-08-2025 13:15:00 Monday |
284.15 284.05 |
284.35 | 284.05 | 751 |
| 228 | 0.05 0.02 % |
11-08-2025 12:15:00 Monday |
284.6 284.65 |
284.65 | 284.45 | 493 |
| 229 | -0.2 -0.07 % |
11-08-2025 11:15:00 Monday |
285.05 284.85 |
285.05 | 284.85 | 292 |
| 230 | 0.3 0.11 % |
11-08-2025 10:15:00 Monday |
283.95 284.25 |
284.3 | 283.9 | 1047 |
| 231 | -0.4 -0.14 % |
11-08-2025 09:15:00 Monday |
284.2 283.8 |
286.45 | 283.25 | 30930 |
| 232 | 0.05 0.02 % |
08-08-2025 15:15:00 Friday |
284.8 284.85 |
285 | 284.6 | 1386 |
| 233 | 0.25 0.09 % |
08-08-2025 14:15:00 Friday |
285.25 285.5 |
285.6 | 285.2 | 958 |
| 234 | 0.3 0.11 % |
08-08-2025 13:15:00 Friday |
284.65 284.95 |
285 | 284.65 | 677 |
| 235 | -0.3 -0.11 % |
08-08-2025 12:15:00 Friday |
284 283.7 |
284 | 283.7 | 57470 |
| 236 | 0.1 0.04 % |
08-08-2025 11:15:00 Friday |
284.65 284.75 |
284.95 | 284.6 | 63336 |
| 237 | 0.15 0.05 % |
08-08-2025 10:15:00 Friday |
284.6 284.75 |
284.9 | 284.5 | 55268 |
| 238 | -1 -0.35 % |
08-08-2025 09:15:00 Friday |
285.6 284.6 |
286.2 | 284 | 78605 |
| 239 | -0.15 -0.05 % |
07-08-2025 15:15:00 Thursday |
286.15 286 |
286.2 | 285.8 | 4618 |
| 240 | 0.25 0.09 % |
07-08-2025 14:15:00 Thursday |
284.5 284.75 |
285.1 | 284.5 | 2513 |
| 241 | -0.3 -0.11 % |
07-08-2025 13:15:00 Thursday |
284.65 284.35 |
284.75 | 284.3 | 2030 |
| 242 | 0 0 % |
07-08-2025 12:15:00 Thursday |
285 285 |
285.1 | 284.8 | 694 |
| 243 | 0.1 0.04 % |
07-08-2025 11:15:00 Thursday |
285.2 285.3 |
285.3 | 285 | 433 |
| 244 | 0.85 0.3 % |
07-08-2025 10:15:00 Thursday |
284.75 285.6 |
285.8 | 284.75 | 11903 |
| 245 | -0.4 -0.14 % |
07-08-2025 09:15:00 Thursday |
284.95 284.55 |
285 | 283.6 | 32649 |
| 246 | -0.3 -0.11 % |
06-08-2025 15:15:00 Wednesday |
285 284.7 |
285 | 284.5 | 1715 |
| 247 | -0.4 -0.14 % |
06-08-2025 14:15:00 Wednesday |
285.5 285.1 |
285.5 | 285.05 | 10536 |
| 248 | -0.05 -0.02 % |
06-08-2025 13:15:00 Wednesday |
285.1 285.05 |
285.1 | 285.05 | 100 |
| 249 | 0 0 % |
06-08-2025 12:15:00 Wednesday |
285 285 |
285.4 | 284.9 | 2106 |
| 250 | -0.75 -0.26 % |
06-08-2025 11:15:00 Wednesday |
285.5 284.75 |
285.6 | 284.75 | 7628 |
| 251 | 0.3 0.1 % |
06-08-2025 10:15:00 Wednesday |
286.25 286.55 |
286.55 | 286.15 | 1333 |
| 252 | -1.95 -0.68 % |
06-08-2025 09:15:00 Wednesday |
287.8 285.85 |
288.25 | 285.75 | 22667 |
| 253 | 0.1 0.03 % |
05-08-2025 15:15:00 Tuesday |
286 286.1 |
286.2 | 285.7 | 4747 |
| 254 | 0.1 0.03 % |
05-08-2025 14:15:00 Tuesday |
286.15 286.25 |
286.5 | 286.05 | 430 |
| 255 | 0.25 0.09 % |
05-08-2025 13:15:00 Tuesday |
286.7 286.95 |
287 | 286.7 | 89 |
| 256 | 0.35 0.12 % |
05-08-2025 12:15:00 Tuesday |
287.4 287.75 |
287.95 | 287.2 | 588 |
| 257 | 0.2 0.07 % |
05-08-2025 11:15:00 Tuesday |
287 287.2 |
287.2 | 286.75 | 5279 |
| 258 | 0.3 0.1 % |
05-08-2025 10:15:00 Tuesday |
286.45 286.75 |
286.8 | 286.35 | 1574 |
| 259 | -0.25 -0.09 % |
05-08-2025 09:15:00 Tuesday |
286.7 286.45 |
288.45 | 286.1 | 41956 |
| 260 | -0.15 -0.05 % |
04-08-2025 15:15:00 Monday |
288.15 288 |
288.2 | 287.85 | 2105 |
| 261 | 0.2 0.07 % |
04-08-2025 14:15:00 Monday |
288.9 289.1 |
289.1 | 288.9 | 1151 |
| 262 | -0.1 -0.03 % |
04-08-2025 13:15:00 Monday |
288.6 288.5 |
288.8 | 288.5 | 590 |
| 263 | 0.3 0.1 % |
04-08-2025 12:15:00 Monday |
288.7 289 |
289 | 288.6 | 257 |
| 264 | 0.05 0.02 % |
04-08-2025 11:15:00 Monday |
289.15 289.2 |
289.35 | 289 | 129 |
| 265 | 1 0.35 % |
04-08-2025 10:15:00 Monday |
287.1 288.1 |
288.1 | 286.9 | 965 |
| 266 | -3.55 -1.22 % |
04-08-2025 09:15:00 Monday |
290.9 287.35 |
291.35 | 285.95 | 28186 |
| 267 | -0.2 -0.07 % |
01-08-2025 15:15:00 Friday |
291.1 290.9 |
291.1 | 290.45 | 6000 |
| 268 | 0.2 0.07 % |
01-08-2025 14:15:00 Friday |
291.8 292 |
292.1 | 291.8 | 101 |
| 269 | 0.15 0.05 % |
01-08-2025 13:15:00 Friday |
291.35 291.5 |
291.7 | 291.35 | 149 |
| 270 | 1.7 0.59 % |
01-08-2025 12:15:00 Friday |
289.95 291.65 |
291.65 | 289.7 | 9993 |
| 271 | -0.25 -0.09 % |
01-08-2025 11:15:00 Friday |
289.15 288.9 |
289.45 | 288.9 | 90 |
| 272 | -0.5 -0.17 % |
01-08-2025 10:15:00 Friday |
287.65 287.15 |
287.65 | 287 | 663 |
| 273 | -3.55 -1.22 % |
01-08-2025 09:15:00 Friday |
291.05 287.5 |
291.45 | 286.4 | 22060 |
| 274 | -0.1 -0.03 % |
31-07-2025 15:15:00 Thursday |
291.1 291 |
291.1 | 290.5 | 5748 |
| 275 | -0.2 -0.07 % |
31-07-2025 14:15:00 Thursday |
291.8 291.6 |
291.8 | 291.6 | 96 |
| 276 | 0.1 0.03 % |
31-07-2025 13:15:00 Thursday |
291.75 291.85 |
291.95 | 291.6 | 1157 |
| 277 | 0.5 0.17 % |
31-07-2025 12:15:00 Thursday |
292.2 292.7 |
292.75 | 292.2 | 280 |
| 278 | -1.6 -0.55 % |
31-07-2025 11:15:00 Thursday |
293.35 291.75 |
293.5 | 291.65 | 6781 |
| 279 | -0.85 -0.29 % |
31-07-2025 10:15:00 Thursday |
291.45 290.6 |
291.45 | 290.05 | 13818 |
| 280 | 6 2.1 % |
31-07-2025 09:15:00 Thursday |
285.25 291.25 |
293.7 | 285.2 | 95520 |
| 281 | 0.7 0.24 % |
30-07-2025 15:15:00 Wednesday |
289.45 290.15 |
290.35 | 289.2 | 8610 |
| 282 | 0.05 0.02 % |
30-07-2025 14:15:00 Wednesday |
294.95 295 |
295.15 | 294.95 | 372 |
| 283 | -0.1 -0.03 % |
30-07-2025 13:15:00 Wednesday |
295 294.9 |
295.05 | 294.9 | 745 |
| 284 | -0.1 -0.03 % |
30-07-2025 12:15:00 Wednesday |
295.4 295.3 |
295.7 | 295.3 | 593 |
| 285 | 0.3 0.1 % |
30-07-2025 11:15:00 Wednesday |
295.55 295.85 |
296 | 295.55 | 3137 |
| 286 | 1 0.34 % |
30-07-2025 10:15:00 Wednesday |
294.65 295.65 |
295.65 | 294.1 | 30263 |
| 287 | 1.25 0.43 % |
30-07-2025 09:15:00 Wednesday |
293.65 294.9 |
294.9 | 292 | 31729 |
| 288 | 0.2 0.07 % |
29-07-2025 15:15:00 Tuesday |
293.1 293.3 |
293.3 | 292.95 | 9738 |
| 289 | 0.15 0.05 % |
29-07-2025 14:15:00 Tuesday |
293 293.15 |
293.45 | 293 | 781 |
| 290 | -0.15 -0.05 % |
29-07-2025 13:15:00 Tuesday |
293.05 292.9 |
293.15 | 292.9 | 446 |
| 291 | 0.1 0.03 % |
29-07-2025 12:15:00 Tuesday |
293 293.1 |
293.1 | 292.9 | 276 |
| 292 | 0.75 0.26 % |
29-07-2025 11:15:00 Tuesday |
291.2 291.95 |
291.95 | 291.2 | 776 |
| 293 | 0.15 0.05 % |
29-07-2025 10:15:00 Tuesday |
291.35 291.5 |
291.9 | 291.25 | 15600 |
| 294 | 1.05 0.36 % |
29-07-2025 09:15:00 Tuesday |
290.15 291.2 |
294.05 | 290.15 | 70851 |
| 295 | 0.2 0.07 % |
28-07-2025 15:15:00 Monday |
291.95 292.15 |
292.15 | 291.7 | 82928 |
| 296 | 0 0 % |
28-07-2025 14:15:00 Monday |
292.85 292.85 |
293.05 | 292.8 | 677 |
| 297 | -0.05 -0.02 % |
28-07-2025 13:15:00 Monday |
293.4 293.35 |
293.6 | 293.05 | 86287 |
| 298 | -0.55 -0.19 % |
28-07-2025 12:15:00 Monday |
294.1 293.55 |
294.3 | 293.15 | 88849 |
| 299 | -0.35 -0.12 % |
28-07-2025 11:15:00 Monday |
294.45 294.1 |
295.2 | 293.95 | 95850 |
| 300 | 1.45 0.49 % |
28-07-2025 10:15:00 Monday |
293 294.45 |
294.45 | 292.85 | 93614 |
| 301 | 1.3 0.45 % |
28-07-2025 09:15:00 Monday |
291.55 292.85 |
294.25 | 290.8 | 208531 |
| 302 | -0.6 -0.21 % |
25-07-2025 15:15:00 Friday |
292.3 291.7 |
292.3 | 291.55 | 2555 |
| 303 | -0.2 -0.07 % |
25-07-2025 14:15:00 Friday |
292.4 292.2 |
292.5 | 292.2 | 1660 |
| 304 | -0.1 -0.03 % |
25-07-2025 13:15:00 Friday |
294.1 294 |
294.1 | 294 | 425 |
| 305 | -0.25 -0.09 % |
25-07-2025 12:15:00 Friday |
294 293.75 |
294 | 293.5 | 5438 |
| 306 | 0 0 % |
25-07-2025 11:15:00 Friday |
294.15 294.15 |
294.45 | 293 | 33171 |
| 307 | -0.35 -0.12 % |
25-07-2025 10:15:00 Friday |
294.35 294 |
294.4 | 292.55 | 36343 |
| 308 | -2.6 -0.88 % |
25-07-2025 09:15:00 Friday |
297 294.4 |
297.75 | 294.4 | 19110 |
| 309 | -1.15 -0.38 % |
24-07-2025 15:15:00 Thursday |
299.5 298.35 |
299.6 | 298.35 | 13292 |
| 310 | -0.3 -0.1 % |
24-07-2025 14:15:00 Thursday |
299.75 299.45 |
299.75 | 298.9 | 28954 |
| 311 | 1.65 0.55 % |
24-07-2025 13:15:00 Thursday |
298.05 299.7 |
299.9 | 297.7 | 16734 |
| 312 | 0.95 0.32 % |
24-07-2025 12:15:00 Thursday |
297.35 298.3 |
298.35 | 297.1 | 266163 |
| 313 | -0.5 -0.17 % |
24-07-2025 11:15:00 Thursday |
298.5 298 |
298.55 | 297.75 | 8859 |
| 314 | -1.7 -0.57 % |
24-07-2025 10:15:00 Thursday |
300.05 298.35 |
300.6 | 298.3 | 25220 |
| 315 | 0.75 0.25 % |
24-07-2025 09:15:00 Thursday |
299.35 300.1 |
301.25 | 299.25 | 80251 |
| 316 | -0.15 -0.05 % |
23-07-2025 15:15:00 Wednesday |
299.15 299 |
299.5 | 299 | 24329 |
| 317 | 0.65 0.22 % |
23-07-2025 14:15:00 Wednesday |
298.5 299.15 |
299.25 | 298.25 | 19443 |
| 318 | -0.05 -0.02 % |
23-07-2025 13:15:00 Wednesday |
298.45 298.4 |
298.7 | 297.7 | 9990 |
| 319 | -0.2 -0.07 % |
23-07-2025 12:15:00 Wednesday |
298.7 298.5 |
299.4 | 298.5 | 12437 |
| 320 | -0.35 -0.12 % |
23-07-2025 11:15:00 Wednesday |
299.1 298.75 |
299.45 | 298.6 | 22816 |
| 321 | 1.1 0.37 % |
23-07-2025 10:15:00 Wednesday |
298 299.1 |
299.6 | 297.7 | 37627 |
| 322 | 0.3 0.1 % |
23-07-2025 09:15:00 Wednesday |
297.85 298.15 |
299.1 | 297.05 | 40316 |
| 323 | -0.25 -0.08 % |
22-07-2025 15:15:00 Tuesday |
297.95 297.7 |
298.05 | 297.7 | 2132 |
| 324 | -0.35 -0.12 % |
22-07-2025 14:15:00 Tuesday |
298.35 298 |
298.35 | 298 | 646 |
| 325 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
298 298 |
298.2 | 298 | 12890 |
| 326 | 0.25 0.08 % |
22-07-2025 12:15:00 Tuesday |
297.05 297.3 |
297.3 | 297.05 | 106 |
| 327 | -0.5 -0.17 % |
22-07-2025 11:15:00 Tuesday |
295.5 295 |
295.55 | 295 | 1777 |
| 328 | -0.65 -0.22 % |
22-07-2025 10:15:00 Tuesday |
296.4 295.75 |
296.4 | 295.6 | 412 |
| 329 | -0.65 -0.22 % |
22-07-2025 09:15:00 Tuesday |
297 296.35 |
297.6 | 295.35 | 13005 |
| 330 | -0.2 -0.07 % |
21-07-2025 15:15:00 Monday |
297.1 296.9 |
297.1 | 296.9 | 950 |
| 331 | 0 0 % |
21-07-2025 14:15:00 Monday |
296.25 296.25 |
296.25 | 296.25 | 22 |
| 332 | 0.05 0.02 % |
21-07-2025 13:15:00 Monday |
296.6 296.65 |
296.65 | 296.6 | 136 |
| 333 | 0 0 % |
21-07-2025 12:15:00 Monday |
296.15 296.15 |
296.4 | 296.15 | 249 |
| 334 | -0.1 -0.03 % |
21-07-2025 11:15:00 Monday |
295.25 295.15 |
295.55 | 295.15 | 774 |
| 335 | 0.1 0.03 % |
21-07-2025 10:15:00 Monday |
294.35 294.45 |
294.7 | 294.35 | 253 |
| 336 | 0.5 0.17 % |
21-07-2025 09:15:00 Monday |
294.05 294.55 |
294.6 | 292.1 | 21930 |
| 337 | -0.1 -0.03 % |
18-07-2025 15:15:00 Friday |
294.3 294.2 |
294.45 | 293.85 | 2169 |
| 338 | -0.25 -0.08 % |
18-07-2025 14:15:00 Friday |
294.3 294.05 |
294.3 | 294 | 928 |
| 339 | -0.2 -0.07 % |
18-07-2025 13:15:00 Friday |
296.2 296 |
296.2 | 295.8 | 905 |
| 340 | -0.2 -0.07 % |
18-07-2025 12:15:00 Friday |
296.1 295.9 |
296.1 | 295.9 | 2820 |
| 341 | 0.2 0.07 % |
18-07-2025 11:15:00 Friday |
296.35 296.55 |
296.6 | 296.35 | 183 |
| 342 | -0.75 -0.25 % |
18-07-2025 10:15:00 Friday |
297.05 296.3 |
297.05 | 296.15 | 1388 |
| 343 | 0.8 0.27 % |
18-07-2025 09:15:00 Friday |
296.05 296.85 |
301.55 | 296.05 | 126303 |
| 344 | -0.05 -0.02 % |
17-07-2025 15:15:00 Thursday |
296.7 296.65 |
296.85 | 296.6 | 2745 |
| 345 | -0.05 -0.02 % |
17-07-2025 14:15:00 Thursday |
297 296.95 |
297 | 296.95 | 102204 |
| 346 | 0 0 % |
17-07-2025 13:15:00 Thursday |
297.15 297.15 |
297.15 | 297.15 | 26 |
| 347 | -0.25 -0.08 % |
17-07-2025 12:15:00 Thursday |
296.75 296.5 |
296.75 | 296.5 | 53 |
| 348 | -0.4 -0.13 % |
17-07-2025 11:15:00 Thursday |
297.05 296.65 |
297.05 | 296.65 | 639 |
| 349 | 0 0 % |
17-07-2025 10:15:00 Thursday |
297.2 297.2 |
297.2 | 297.2 | 12 |
| 350 | -0.45 -0.15 % |
17-07-2025 09:15:00 Thursday |
297.5 297.05 |
298.25 | 295.9 | 14094 |
| 351 | 0.15 0.05 % |
16-07-2025 15:15:00 Wednesday |
296.95 297.1 |
297.15 | 296.7 | 530 |
| 352 | 0.05 0.02 % |
16-07-2025 14:15:00 Wednesday |
296.9 296.95 |
296.95 | 296.75 | 179 |
| 353 | 0.15 0.05 % |
16-07-2025 13:15:00 Wednesday |
297.25 297.4 |
297.45 | 297.25 | 137 |
| 354 | -0.05 -0.02 % |
16-07-2025 12:15:00 Wednesday |
298.15 298.1 |
298.15 | 298.1 | 12 |
| 355 | -0.2 -0.07 % |
16-07-2025 11:15:00 Wednesday |
297.3 297.1 |
297.3 | 296.95 | 2940 |
| 356 | -0.25 -0.08 % |
16-07-2025 10:15:00 Wednesday |
298.25 298 |
298.25 | 298 | 81 |
| 357 | -0.3 -0.1 % |
16-07-2025 09:15:00 Wednesday |
298.45 298.15 |
298.7 | 295.65 | 38851 |
| 358 | 0.1 0.03 % |
15-07-2025 15:15:00 Tuesday |
298 298.1 |
298.1 | 297.9 | 423 |
| 359 | -0.15 -0.05 % |
15-07-2025 14:15:00 Tuesday |
297.55 297.4 |
297.7 | 297.4 | 1343 |
| 360 | 0.6 0.2 % |
15-07-2025 13:15:00 Tuesday |
298.85 299.45 |
299.45 | 298.85 | 1457 |
| 361 | -0.05 -0.02 % |
15-07-2025 12:15:00 Tuesday |
298.45 298.4 |
298.45 | 297.85 | 924 |
| 362 | -0.05 -0.02 % |
15-07-2025 11:15:00 Tuesday |
298.85 298.8 |
298.85 | 298.55 | 2082 |
| 363 | -0.05 -0.02 % |
15-07-2025 10:15:00 Tuesday |
298.15 298.1 |
298.4 | 298.1 | 95 |
| 364 | -1 -0.33 % |
15-07-2025 09:15:00 Tuesday |
299.15 298.15 |
299.15 | 296.85 | 25558 |
| 365 | 0.1 0.03 % |
14-07-2025 15:15:00 Monday |
298.1 298.2 |
298.2 | 297.9 | 1993 |
| 366 | -0.25 -0.08 % |
14-07-2025 14:15:00 Monday |
297.7 297.45 |
297.7 | 297.45 | 1674 |
| 367 | 0.35 0.12 % |
14-07-2025 13:15:00 Monday |
298.1 298.45 |
298.45 | 297.95 | 2185 |
| 368 | 0.15 0.05 % |
14-07-2025 12:15:00 Monday |
299.85 300 |
300 | 299.75 | 846 |
| 369 | 0 0 % |
14-07-2025 11:15:00 Monday |
299.75 299.75 |
299.95 | 299.75 | 730 |
| 370 | -0.1 -0.03 % |
14-07-2025 10:15:00 Monday |
300 299.9 |
300 | 299.65 | 4516 |
| 371 | 0.65 0.22 % |
14-07-2025 09:15:00 Monday |
299.3 299.95 |
300.2 | 298.3 | 42296 |
| 372 | -0.25 -0.08 % |
11-07-2025 15:15:00 Friday |
299.15 298.9 |
299.15 | 298.55 | 1618 |
| 373 | -0.1 -0.03 % |
11-07-2025 14:15:00 Friday |
298.25 298.15 |
298.25 | 298 | 741 |
| 374 | 0.9 0.3 % |
11-07-2025 13:15:00 Friday |
298 298.9 |
298.9 | 298 | 431 |
| 375 | 0 0 % |
11-07-2025 12:15:00 Friday |
298 298 |
298 | 298 | 1883 |
| 376 | -0.2 -0.07 % |
11-07-2025 11:15:00 Friday |
297.4 297.2 |
297.45 | 297.1 | 825 |
| 377 | -0.6 -0.2 % |
11-07-2025 10:15:00 Friday |
299 298.4 |
299 | 298.3 | 1366 |
| 378 | 0 0 % |
11-07-2025 09:15:00 Friday |
298.85 298.85 |
300.9 | 298.5 | 13856 |
| 379 | -0.25 -0.08 % |
10-07-2025 15:15:00 Thursday |
299.45 299.2 |
299.45 | 299 | 2976 |
| 380 | -0.1 -0.03 % |
10-07-2025 14:15:00 Thursday |
298.45 298.35 |
298.45 | 298.3 | 96 |
| 381 | -0.05 -0.02 % |
10-07-2025 13:15:00 Thursday |
298.7 298.65 |
298.7 | 298.45 | 395 |
| 382 | 0.2 0.07 % |
10-07-2025 12:15:00 Thursday |
299.65 299.85 |
299.85 | 299.65 | 323 |
| 383 | -0.05 -0.02 % |
10-07-2025 11:15:00 Thursday |
300 299.95 |
300 | 299.9 | 883 |
| 384 | -0.5 -0.17 % |
10-07-2025 10:15:00 Thursday |
301.3 300.8 |
301.4 | 300.7 | 2305 |
| 385 | 0.1 0.03 % |
10-07-2025 09:15:00 Thursday |
300.95 301.05 |
302.7 | 300.1 | 54923 |
| 386 | 0.15 0.05 % |
09-07-2025 15:15:00 Wednesday |
299.55 299.7 |
299.95 | 299.55 | 35153 |
| 387 | 0.15 0.05 % |
09-07-2025 14:15:00 Wednesday |
299.4 299.55 |
299.6 | 299 | 44729 |
| 388 | 0.25 0.08 % |
09-07-2025 13:15:00 Wednesday |
299.35 299.6 |
299.6 | 299.15 | 43037 |
| 389 | 0.55 0.18 % |
09-07-2025 12:15:00 Wednesday |
299 299.55 |
300.05 | 299 | 211215 |
| 390 | -0.25 -0.08 % |
09-07-2025 11:15:00 Wednesday |
299.25 299 |
299.9 | 298.5 | 86482 |
| 391 | 0.6 0.2 % |
09-07-2025 10:15:00 Wednesday |
298.5 299.1 |
299.2 | 298.5 | 54110 |
| 392 | -0.15 -0.05 % |
09-07-2025 09:15:00 Wednesday |
298.75 298.6 |
298.95 | 296.45 | 32758 |
| 393 | 0.5 0.17 % |
08-07-2025 15:15:00 Tuesday |
297.75 298.25 |
298.4 | 297.5 | 162399 |
| 394 | -0.25 -0.08 % |
08-07-2025 14:15:00 Tuesday |
297 296.75 |
297.05 | 296.7 | 1343 |
| 395 | -0.05 -0.02 % |
08-07-2025 13:15:00 Tuesday |
296.5 296.45 |
296.5 | 296.25 | 535 |
| 396 | 0.3 0.1 % |
08-07-2025 12:15:00 Tuesday |
296.8 297.1 |
297.1 | 296.55 | 1334 |
| 397 | 0.05 0.02 % |
08-07-2025 11:15:00 Tuesday |
297.35 297.4 |
297.7 | 297.3 | 1216 |
| 398 | 0.6 0.2 % |
08-07-2025 10:15:00 Tuesday |
296.65 297.25 |
297.4 | 296.55 | 7106 |
| 399 | 2.6 0.88 % |
08-07-2025 09:15:00 Tuesday |
294.05 296.65 |
298.25 | 293.25 | 73880 |
| 400 | 0.35 0.12 % |
07-07-2025 15:15:00 Monday |
295.8 296.15 |
296.4 | 295.15 | 14660 |
| 401 | 1.3 0.44 % |
07-07-2025 14:15:00 Monday |
294.7 296 |
296.3 | 294.5 | 34069 |
| 402 | -0.35 -0.12 % |
07-07-2025 13:15:00 Monday |
295.05 294.7 |
295.5 | 294.4 | 12625 |
| 403 | 0 0 % |
07-07-2025 12:15:00 Monday |
296 296 |
296.05 | 296 | 87350 |
| 404 | 0 0 % |
07-07-2025 11:15:00 Monday |
296.1 296.1 |
296.1 | 295.9 | 71 |
| 405 | -0.25 -0.08 % |
07-07-2025 10:15:00 Monday |
295.1 294.85 |
295.1 | 294.65 | 2279 |
| 406 | 0.85 0.29 % |
07-07-2025 09:15:00 Monday |
294.45 295.3 |
296.4 | 293.4 | 45527 |
| 407 | -0.1 -0.03 % |
04-07-2025 15:15:00 Friday |
294.2 294.1 |
294.2 | 293.9 | 717 |
| 408 | 0.05 0.02 % |
04-07-2025 14:15:00 Friday |
294.1 294.15 |
294.15 | 294 | 130 |
| 409 | -0.3 -0.1 % |
04-07-2025 13:15:00 Friday |
294.6 294.3 |
294.6 | 294.3 | 994 |
| 410 | 0.25 0.09 % |
04-07-2025 12:15:00 Friday |
294 294.25 |
294.4 | 294 | 2482 |
| 411 | 0.1 0.03 % |
04-07-2025 11:15:00 Friday |
294.2 294.3 |
294.3 | 294.2 | 728 |
| 412 | 0.45 0.15 % |
04-07-2025 10:15:00 Friday |
293 293.45 |
293.55 | 293 | 2395 |
| 413 | -0.75 -0.25 % |
04-07-2025 09:15:00 Friday |
294.15 293.4 |
294.6 | 291.9 | 41370 |
| 414 | -0.35 -0.12 % |
03-07-2025 15:15:00 Thursday |
294.1 293.75 |
294.3 | 293.75 | 4980 |
| 415 | 0.05 0.02 % |
03-07-2025 14:15:00 Thursday |
294.4 294.45 |
294.45 | 294.25 | 304 |
| 416 | -0.2 -0.07 % |
03-07-2025 13:15:00 Thursday |
294.3 294.1 |
294.3 | 294 | 861 |
| 417 | 0 0 % |
03-07-2025 12:15:00 Thursday |
294.9 294.9 |
295.1 | 294.9 | 263 |
| 418 | 0.05 0.02 % |
03-07-2025 11:15:00 Thursday |
295.1 295.15 |
295.3 | 294.9 | 4545 |
| 419 | 0.7 0.24 % |
03-07-2025 10:15:00 Thursday |
294.3 295 |
295.35 | 293.85 | 20734 |
| 420 | -3.65 -1.22 % |
03-07-2025 09:15:00 Thursday |
298 294.35 |
298.95 | 293.65 | 145335 |
| 421 | 0.05 0.02 % |
02-07-2025 15:15:00 Wednesday |
294.45 294.5 |
295.1 | 294.4 | 7249 |
| 422 | -0.9 -0.3 % |
02-07-2025 14:15:00 Wednesday |
295.55 294.65 |
295.7 | 293.5 | 17962 |
| 423 | -0.4 -0.14 % |
02-07-2025 13:15:00 Wednesday |
295.95 295.55 |
296.05 | 294.3 | 34091 |
| 424 | -0.75 -0.25 % |
02-07-2025 12:15:00 Wednesday |
296.75 296 |
297.15 | 295.65 | 23502 |
| 425 | 0.45 0.15 % |
02-07-2025 11:15:00 Wednesday |
296.35 296.8 |
297.35 | 296 | 11190 |
| 426 | -0.15 -0.05 % |
02-07-2025 10:15:00 Wednesday |
296.5 296.35 |
297.2 | 295.45 | 18255 |
| 427 | -0.25 -0.08 % |
02-07-2025 09:15:00 Wednesday |
297.05 296.8 |
298.65 | 296.5 | 35016 |
| 428 | 0 0 % |
01-07-2025 15:15:00 Tuesday |
297.6 297.6 |
297.8 | 297.4 | 28758 |
| 429 | -0.35 -0.12 % |
01-07-2025 14:15:00 Tuesday |
298 297.65 |
298.2 | 297.2 | 266909 |
| 430 | -0.3 -0.1 % |
01-07-2025 13:15:00 Tuesday |
297.3 297 |
297.45 | 297 | 2390 |
| 431 | -1 -0.34 % |
01-07-2025 12:15:00 Tuesday |
298.5 297.5 |
299 | 297.2 | 56895 |
| 432 | -1.85 -0.62 % |
01-07-2025 11:15:00 Tuesday |
300.35 298.5 |
300.5 | 298.45 | 34820 |
| 433 | 0.6 0.2 % |
01-07-2025 10:15:00 Tuesday |
299.8 300.4 |
300.4 | 299.2 | 17856 |
| 434 | 0 0 % |
01-07-2025 09:15:00 Tuesday |
300 300 |
301.5 | 299.4 | 110217 |
| 435 | -0.2 -0.07 % |
30-06-2025 15:15:00 Monday |
299.85 299.65 |
300.1 | 298.7 | 13687 |
| 436 | 1.75 0.59 % |
30-06-2025 14:15:00 Monday |
298.1 299.85 |
300.1 | 297.85 | 26198 |
| 437 | -0.5 -0.17 % |
30-06-2025 13:15:00 Monday |
298.55 298.05 |
298.65 | 297.8 | 12888 |
| 438 | -1.2 -0.4 % |
30-06-2025 12:15:00 Monday |
299.55 298.35 |
299.55 | 298.2 | 9478 |
| 439 | 0.9 0.3 % |
30-06-2025 11:15:00 Monday |
298.5 299.4 |
299.5 | 298.1 | 10965 |
| 440 | 1.7 0.57 % |
30-06-2025 10:15:00 Monday |
296.9 298.6 |
298.95 | 296.5 | 21678 |
| 441 | -3.45 -1.15 % |
30-06-2025 09:15:00 Monday |
300.4 296.95 |
301 | 296.2 | 53001 |
| 442 | 0.75 0.25 % |
27-06-2025 15:15:00 Friday |
298.4 299.15 |
299.2 | 298.4 | 928 |
| 443 | 0.3 0.1 % |
27-06-2025 14:15:00 Friday |
298.3 298.6 |
298.6 | 298.3 | 162 |
| 444 | 0.75 0.25 % |
27-06-2025 13:15:00 Friday |
297.55 298.3 |
298.9 | 297.25 | 12487 |
| 445 | -1.15 -0.38 % |
27-06-2025 12:15:00 Friday |
298.75 297.6 |
299.1 | 297.3 | 24133 |
| 446 | 0.2 0.07 % |
27-06-2025 11:15:00 Friday |
298.2 298.4 |
298.9 | 297.45 | 25648 |
| 447 | 0.05 0.02 % |
27-06-2025 10:15:00 Friday |
297.85 297.9 |
298.2 | 297 | 24327 |
| 448 | 4 1.36 % |
27-06-2025 09:15:00 Friday |
294.05 298.05 |
298.25 | 294.05 | 52006 |
| 449 | -0.45 -0.15 % |
26-06-2025 15:15:00 Thursday |
293.8 293.35 |
294 | 293.25 | 1649 |
| 450 | -0.1 -0.03 % |
26-06-2025 14:15:00 Thursday |
292.75 292.65 |
292.75 | 292.65 | 7 |
| 451 | 2.65 0.91 % |
26-06-2025 13:15:00 Thursday |
290 292.65 |
292.9 | 290 | 30574 |
| 452 | -0.3 -0.1 % |
26-06-2025 12:15:00 Thursday |
290.1 289.8 |
291 | 289.8 | 12099 |
| 453 | -0.1 -0.03 % |
26-06-2025 11:15:00 Thursday |
290.35 290.25 |
290.8 | 289.9 | 9136 |
| 454 | 0.3 0.1 % |
26-06-2025 10:15:00 Thursday |
290 290.3 |
291.75 | 289.95 | 17259 |
| 455 | -0.4 -0.14 % |
26-06-2025 09:15:00 Thursday |
290.5 290.1 |
292.2 | 290.1 | 36135 |
| 456 | 0 0 % |
25-06-2025 15:15:00 Wednesday |
290.2 290.2 |
290.6 | 290.05 | 2593 |
| 457 | 0.25 0.09 % |
25-06-2025 14:15:00 Wednesday |
290.2 290.45 |
290.45 | 290.2 | 748 |
| 458 | 0 0 % |
25-06-2025 13:15:00 Wednesday |
290 290 |
290.45 | 289.95 | 1434 |
| 459 | 0.2 0.07 % |
25-06-2025 12:15:00 Wednesday |
290 290.2 |
290.45 | 289.7 | 54204 |
| 460 | 0.55 0.19 % |
25-06-2025 11:15:00 Wednesday |
289 289.55 |
290.85 | 289 | 48347 |
| 461 | 1 0.35 % |
25-06-2025 10:15:00 Wednesday |
288 289 |
289.1 | 288 | 86006 |
| 462 | -0.75 -0.26 % |
25-06-2025 09:15:00 Wednesday |
288.75 288 |
288.9 | 287 | 30772 |
| 463 | 0.35 0.12 % |
24-06-2025 15:15:00 Tuesday |
285.85 286.2 |
286.25 | 285.6 | 20569 |
| 464 | -0.65 -0.23 % |
24-06-2025 14:15:00 Tuesday |
286.5 285.85 |
286.7 | 285.5 | 64275 |
| 465 | -1.85 -0.64 % |
24-06-2025 13:15:00 Tuesday |
288.45 286.6 |
288.7 | 285.45 | 97423 |
| 466 | -1.3 -0.45 % |
24-06-2025 12:15:00 Tuesday |
289.8 288.5 |
289.8 | 287.7 | 39674 |
| 467 | -1.55 -0.53 % |
24-06-2025 11:15:00 Tuesday |
291.15 289.6 |
291.7 | 289.5 | 33218 |
| 468 | -0.65 -0.22 % |
24-06-2025 10:15:00 Tuesday |
291.75 291.1 |
292.1 | 290.15 | 58992 |
| 469 | -1.45 -0.49 % |
24-06-2025 09:15:00 Tuesday |
293.2 291.75 |
294.7 | 290.7 | 119139 |
| 470 | 0.85 0.29 % |
23-06-2025 15:15:00 Monday |
291.55 292.4 |
292.4 | 289 | 26814 |
| 471 | -0.65 -0.22 % |
23-06-2025 14:15:00 Monday |
292.5 291.85 |
292.5 | 291.65 | 30809 |
| 472 | 1.05 0.36 % |
23-06-2025 13:15:00 Monday |
291.6 292.65 |
293.25 | 291.6 | 17205 |
| 473 | 0.8 0.28 % |
23-06-2025 12:15:00 Monday |
290.7 291.5 |
291.5 | 290.7 | 8515 |
| 474 | -0.15 -0.05 % |
23-06-2025 11:15:00 Monday |
290.5 290.35 |
291.55 | 290.05 | 9034 |
| 475 | 0.9 0.31 % |
23-06-2025 10:15:00 Monday |
289.3 290.2 |
290.35 | 289.3 | 11707 |
| 476 | -1.15 -0.4 % |
23-06-2025 09:15:00 Monday |
290.25 289.1 |
291.5 | 288.05 | 42096 |
| 477 | -0.6 -0.2 % |
20-06-2025 15:15:00 Friday |
293.15 292.55 |
294.35 | 292.55 | 21337 |
| 478 | 0.2 0.07 % |
20-06-2025 14:15:00 Friday |
292.65 292.85 |
293.65 | 292 | 45064 |
| 479 | 0.85 0.29 % |
20-06-2025 13:15:00 Friday |
291.85 292.7 |
292.8 | 291.45 | 11830 |
| 480 | -0.15 -0.05 % |
20-06-2025 12:15:00 Friday |
292 291.85 |
292.2 | 290.6 | 9365 |
| 481 | 0.7 0.24 % |
20-06-2025 11:15:00 Friday |
291.55 292.25 |
292.7 | 291.45 | 8845 |
| 482 | 1 0.34 % |
20-06-2025 10:15:00 Friday |
290.5 291.5 |
292.65 | 290.25 | 28768 |
| 483 | 4.1 1.43 % |
20-06-2025 09:15:00 Friday |
286.25 290.35 |
290.35 | 285.15 | 34573 |
| 484 | -0.65 -0.23 % |
19-06-2025 15:15:00 Thursday |
286.65 286 |
286.65 | 285.8 | 10316 |
| 485 | 0.2 0.07 % |
19-06-2025 14:15:00 Thursday |
286.45 286.65 |
287.6 | 286 | 23607 |
| 486 | 0.3 0.1 % |
19-06-2025 13:15:00 Thursday |
286.1 286.4 |
286.5 | 285.8 | 12356 |
| 487 | -0.7 -0.24 % |
19-06-2025 12:15:00 Thursday |
286.6 285.9 |
286.6 | 285.6 | 29427 |
| 488 | 0.25 0.09 % |
19-06-2025 11:15:00 Thursday |
286.25 286.5 |
286.85 | 286 | 230014 |
| 489 | -0.5 -0.17 % |
19-06-2025 10:15:00 Thursday |
286.95 286.45 |
286.95 | 285.9 | 20767 |
| 490 | -0.05 -0.02 % |
19-06-2025 09:15:00 Thursday |
287 286.95 |
287.45 | 285.45 | 50264 |
| 491 | 0.4 0.14 % |
18-06-2025 15:15:00 Wednesday |
287.25 287.65 |
287.75 | 287 | 8767 |
| 492 | 0.45 0.16 % |
18-06-2025 14:15:00 Wednesday |
286.7 287.15 |
287.75 | 286.1 | 22171 |
| 493 | 0.75 0.26 % |
18-06-2025 13:15:00 Wednesday |
285.95 286.7 |
286.95 | 285.75 | 9938 |
| 494 | -1.15 -0.4 % |
18-06-2025 12:15:00 Wednesday |
287.1 285.95 |
287.3 | 285.75 | 32235 |
| 495 | 0.2 0.07 % |
18-06-2025 11:15:00 Wednesday |
287.15 287.35 |
288.15 | 286.6 | 205031 |
| 496 | -0.85 -0.3 % |
18-06-2025 10:15:00 Wednesday |
288 287.15 |
288 | 286.6 | 265699 |
| 497 | 0 0 % |
18-06-2025 09:15:00 Wednesday |
287.75 287.75 |
288.25 | 285.5 | 71859 |
| 498 | 0.15 0.05 % |
17-06-2025 15:15:00 Tuesday |
288.85 289 |
289 | 288.25 | 6274 |
| 499 | 0.8 0.28 % |
17-06-2025 14:15:00 Tuesday |
288.05 288.85 |
288.95 | 287.3 | 8473 |
| 500 | 0.15 0.05 % |
17-06-2025 13:15:00 Tuesday |
288.1 288.25 |
288.45 | 287.8 | 25712 |
| 501 | 0.2 0.07 % |
17-06-2025 12:15:00 Tuesday |
288 288.2 |
288.65 | 287.55 | 25225 |
| 502 | -0.35 -0.12 % |
17-06-2025 11:15:00 Tuesday |
289 288.65 |
289.1 | 288.65 | 142783 |
| 503 | 0.4 0.14 % |
17-06-2025 10:15:00 Tuesday |
288.05 288.45 |
288.55 | 288.05 | 3356 |
| 504 | -0.6 -0.21 % |
17-06-2025 09:15:00 Tuesday |
288.65 288.05 |
290.3 | 287.7 | 29397 |
| 505 | -0.1 -0.03 % |
16-06-2025 15:15:00 Monday |
288.7 288.6 |
288.8 | 288.3 | 3515 |
| 506 | 0.2 0.07 % |
16-06-2025 14:15:00 Monday |
288.35 288.55 |
288.6 | 288.35 | 376 |
| 507 | 0 0 % |
16-06-2025 13:15:00 Monday |
288.05 288.05 |
288.05 | 287.75 | 4409 |
| 508 | -0.05 -0.02 % |
16-06-2025 12:15:00 Monday |
288 287.95 |
288 | 287.75 | 596 |
| 509 | -0.1 -0.03 % |
16-06-2025 11:15:00 Monday |
289.65 289.55 |
289.85 | 289.25 | 6937 |
| 510 | -0.05 -0.02 % |
16-06-2025 10:15:00 Monday |
288.85 288.8 |
289.1 | 288.7 | 8454 |
| 511 | 1.7 0.59 % |
16-06-2025 09:15:00 Monday |
287.15 288.85 |
290.35 | 286.8 | 161603 |
| 512 | 0.85 0.3 % |
13-06-2025 15:15:00 Friday |
285.6 286.45 |
286.45 | 285.4 | 10474 |
| 513 | 0.05 0.02 % |
13-06-2025 14:15:00 Friday |
285.4 285.45 |
285.6 | 284.8 | 17999 |
| 514 | 0.25 0.09 % |
13-06-2025 13:15:00 Friday |
285 285.25 |
285.9 | 284.75 | 4602 |
| 515 | -0.7 -0.24 % |
13-06-2025 12:15:00 Friday |
285.8 285.1 |
286.35 | 284.5 | 19611 |
| 516 | 0.6 0.21 % |
13-06-2025 11:15:00 Friday |
284.9 285.5 |
286.3 | 284.7 | 12796 |
| 517 | -0.35 -0.12 % |
13-06-2025 10:15:00 Friday |
285 284.65 |
285.85 | 284.5 | 20078 |
| 518 | 1.4 0.49 % |
13-06-2025 09:15:00 Friday |
283.7 285.1 |
285.55 | 282.15 | 90656 |
| 519 | -0.25 -0.09 % |
12-06-2025 15:15:00 Thursday |
289 288.75 |
289.15 | 288.35 | 17372 |
| 520 | 0.15 0.05 % |
12-06-2025 14:15:00 Thursday |
288.85 289 |
289.8 | 288.55 | 20192 |
| 521 | -3.6 -1.23 % |
12-06-2025 13:15:00 Thursday |
292.4 288.8 |
292.6 | 288.55 | 60910 |
| 522 | -0.65 -0.22 % |
12-06-2025 12:15:00 Thursday |
293.2 292.55 |
293.55 | 292.35 | 17591 |
| 523 | -0.75 -0.26 % |
12-06-2025 11:15:00 Thursday |
293.95 293.2 |
294.15 | 293.2 | 13623 |
| 524 | 0.7 0.24 % |
12-06-2025 10:15:00 Thursday |
293.3 294 |
294.05 | 293 | 15170 |
| 525 | -2.25 -0.76 % |
12-06-2025 09:15:00 Thursday |
295.4 293.15 |
295.8 | 292.8 | 39113 |
| 526 | -0.3 -0.1 % |
11-06-2025 15:15:00 Wednesday |
295.65 295.35 |
295.65 | 295.25 | 2079 |
| 527 | 0.2 0.07 % |
11-06-2025 14:15:00 Wednesday |
295.1 295.3 |
295.3 | 294.95 | 1522 |
| 528 | -0.05 -0.02 % |
11-06-2025 13:15:00 Wednesday |
295.9 295.85 |
296 | 295.5 | 6447 |
| 529 | -0.15 -0.05 % |
11-06-2025 12:15:00 Wednesday |
298.05 297.9 |
298.2 | 297.9 | 6519 |
| 530 | 0.1 0.03 % |
11-06-2025 11:15:00 Wednesday |
299 299.1 |
299.2 | 298.85 | 394 |
| 531 | -0.05 -0.02 % |
11-06-2025 10:15:00 Wednesday |
299.5 299.45 |
299.8 | 299.4 | 1428 |
| 532 | -2.2 -0.73 % |
11-06-2025 09:15:00 Wednesday |
301.7 299.5 |
301.75 | 298.85 | 60926 |
| 533 | 0.25 0.08 % |
10-06-2025 15:15:00 Tuesday |
300.75 301 |
301.15 | 300.75 | 13551 |
| 534 | 0 0 % |
10-06-2025 14:15:00 Tuesday |
300.8 300.8 |
301.1 | 300.8 | 5434 |
| 535 | 0.15 0.05 % |
10-06-2025 13:15:00 Tuesday |
300.65 300.8 |
301.1 | 300.45 | 74779 |
| 536 | -0.5 -0.17 % |
10-06-2025 12:15:00 Tuesday |
300.6 300.1 |
300.6 | 299.95 | 3290 |
| 537 | 0.05 0.02 % |
10-06-2025 11:15:00 Tuesday |
300.2 300.25 |
300.5 | 300.1 | 4307 |
| 538 | 0.15 0.05 % |
10-06-2025 10:15:00 Tuesday |
300.8 300.95 |
301 | 300.7 | 3602 |
| 539 | 0.2 0.07 % |
10-06-2025 09:15:00 Tuesday |
300.6 300.8 |
301.6 | 298.25 | 89443 |
| 540 | -1.05 -0.35 % |
09-06-2025 15:15:00 Monday |
301.1 300.05 |
301.2 | 300 | 53830 |
| 541 | 1.2 0.4 % |
09-06-2025 14:15:00 Monday |
299.9 301.1 |
301.1 | 299.6 | 106236 |
| 542 | -0.3 -0.1 % |
09-06-2025 13:15:00 Monday |
299.35 299.05 |
299.4 | 298.95 | 4302 |
| 543 | 0.5 0.17 % |
09-06-2025 12:15:00 Monday |
297.6 298.1 |
298.1 | 297.6 | 2944 |
| 544 | 0.25 0.08 % |
09-06-2025 11:15:00 Monday |
297.6 297.85 |
298 | 297 | 26292 |
| 545 | 0 0 % |
09-06-2025 10:15:00 Monday |
297.5 297.5 |
298.35 | 297.3 | 57076 |
| 546 | 0.25 0.08 % |
09-06-2025 09:15:00 Monday |
297.4 297.65 |
298 | 296.05 | 63122 |
| 547 | -0.15 -0.05 % |
06-06-2025 15:15:00 Friday |
295.9 295.75 |
295.9 | 295.55 | 3444 |
| 548 | 0.05 0.02 % |
06-06-2025 14:15:00 Friday |
294.65 294.7 |
294.9 | 294.6 | 1357 |
| 549 | 0.2 0.07 % |
06-06-2025 13:15:00 Friday |
294 294.2 |
294.25 | 294 | 396 |
| 550 | 0.05 0.02 % |
06-06-2025 12:15:00 Friday |
294.7 294.75 |
294.85 | 294.5 | 785 |
| 551 | 0.05 0.02 % |
06-06-2025 11:15:00 Friday |
296.15 296.2 |
296.2 | 296 | 1510 |
| 552 | -0.15 -0.05 % |
06-06-2025 10:15:00 Friday |
295.7 295.55 |
295.8 | 295.45 | 1551 |
| 553 | 1.4 0.48 % |
06-06-2025 09:15:00 Friday |
294.2 295.6 |
295.95 | 293 | 94489 |
| 554 | -0.2 -0.07 % |
05-06-2025 15:15:00 Thursday |
294.5 294.3 |
294.5 | 294.05 | 11520 |
| 555 | -0.15 -0.05 % |
05-06-2025 14:15:00 Thursday |
294.1 293.95 |
294.1 | 293.8 | 2639 |
| 556 | 0.05 0.02 % |
05-06-2025 13:15:00 Thursday |
294.35 294.4 |
294.55 | 294.35 | 189 |
| 557 | -0.2 -0.07 % |
05-06-2025 12:15:00 Thursday |
295 294.8 |
295.25 | 294.75 | 10537 |
| 558 | -0.1 -0.03 % |
05-06-2025 11:15:00 Thursday |
293.7 293.6 |
293.7 | 293.5 | 2037 |
| 559 | -0.2 -0.07 % |
05-06-2025 10:15:00 Thursday |
292.75 292.55 |
292.75 | 292.55 | 1379 |
| 560 | 2.7 0.93 % |
05-06-2025 09:15:00 Thursday |
290.05 292.75 |
293.05 | 290.05 | 127302 |
| 561 | 0.3 0.1 % |
04-06-2025 15:15:00 Wednesday |
288.45 288.75 |
288.75 | 288.2 | 2386 |
| 562 | -0.05 -0.02 % |
04-06-2025 14:15:00 Wednesday |
289.45 289.4 |
289.6 | 289.35 | 315 |
| 563 | 0.2 0.07 % |
04-06-2025 13:15:00 Wednesday |
288.85 289.05 |
289.05 | 288.85 | 349 |
| 564 | 0.05 0.02 % |
04-06-2025 12:15:00 Wednesday |
289.05 289.1 |
289.2 | 288.95 | 1102 |
| 565 | -0.1 -0.03 % |
04-06-2025 11:15:00 Wednesday |
288.35 288.25 |
288.4 | 288.05 | 481 |
| 566 | -0.1 -0.03 % |
04-06-2025 10:15:00 Wednesday |
288.35 288.25 |
288.35 | 288.1 | 186 |
| 567 | -1.25 -0.43 % |
04-06-2025 09:15:00 Wednesday |
289.5 288.25 |
289.5 | 287.2 | 38715 |
| 568 | 0.15 0.05 % |
03-06-2025 15:15:00 Tuesday |
288.2 288.35 |
288.35 | 287.85 | 12452 |
| 569 | -0.4 -0.14 % |
03-06-2025 14:15:00 Tuesday |
289.05 288.65 |
289.05 | 288.65 | 6721 |
| 570 | -0.25 -0.09 % |
03-06-2025 13:15:00 Tuesday |
288.55 288.3 |
288.7 | 288.2 | 2394 |
| 571 | -0.75 -0.26 % |
03-06-2025 12:15:00 Tuesday |
289.45 288.7 |
290.2 | 287.7 | 63675 |
| 572 | 0.3 0.1 % |
03-06-2025 11:15:00 Tuesday |
289.9 290.2 |
290.25 | 289.7 | 2901 |
| 573 | 0.25 0.09 % |
03-06-2025 10:15:00 Tuesday |
292.05 292.3 |
292.3 | 291.9 | 2055 |
| 574 | -2 -0.68 % |
03-06-2025 09:15:00 Tuesday |
293.75 291.75 |
295.05 | 290.8 | 35846 |
| 575 | -0.1 -0.03 % |
02-06-2025 15:15:00 Monday |
293 292.9 |
293.25 | 292.9 | 3357 |
| 576 | 0.1 0.03 % |
02-06-2025 14:15:00 Monday |
292.05 292.15 |
292.15 | 291.95 | 324 |
| 577 | 0.05 0.02 % |
02-06-2025 13:15:00 Monday |
292.5 292.55 |
292.7 | 292.45 | 535 |
| 578 | 0.3 0.1 % |
02-06-2025 12:15:00 Monday |
291.85 292.15 |
292.25 | 291.85 | 864 |
| 579 | 0.1 0.03 % |
02-06-2025 11:15:00 Monday |
292 292.1 |
292.15 | 291.7 | 2321 |
| 580 | -0.4 -0.14 % |
02-06-2025 10:15:00 Monday |
291.2 290.8 |
291.2 | 290.5 | 588 |
| 581 | 0.95 0.33 % |
02-06-2025 09:15:00 Monday |
290 290.95 |
291.75 | 288.4 | 73998 |
| 582 | -0.45 -0.16 % |
30-05-2025 15:15:00 Friday |
289.75 289.3 |
289.85 | 288.6 | 20671 |
| 583 | 0.05 0.02 % |
30-05-2025 14:15:00 Friday |
292.6 292.65 |
292.7 | 292.4 | 429 |
| 584 | 0.1 0.03 % |
30-05-2025 13:15:00 Friday |
291.3 291.4 |
291.4 | 291.1 | 1645 |
| 585 | -0.25 -0.09 % |
30-05-2025 12:15:00 Friday |
292.3 292.05 |
292.4 | 292.05 | 873 |
| 586 | 0.25 0.09 % |
30-05-2025 11:15:00 Friday |
291.7 291.95 |
292 | 291.65 | 512 |
| 587 | -0.2 -0.07 % |
30-05-2025 10:15:00 Friday |
291.4 291.2 |
291.5 | 290.85 | 9090 |
| 588 | -1.35 -0.46 % |
30-05-2025 09:15:00 Friday |
292.75 291.4 |
294.6 | 291.35 | 65836 |
| 589 | -0.1 -0.03 % |
29-05-2025 15:15:00 Thursday |
293 292.9 |
293.2 | 292.9 | 1778 |
| 590 | 0 0 % |
29-05-2025 14:15:00 Thursday |
291.9 291.9 |
291.95 | 291.8 | 1360 |
| 591 | -0.1 -0.03 % |
29-05-2025 13:15:00 Thursday |
292.65 292.55 |
292.7 | 292.5 | 177 |
| 592 | 0.05 0.02 % |
29-05-2025 12:15:00 Thursday |
293.45 293.5 |
293.55 | 293.25 | 430 |
| 593 | 0.45 0.15 % |
29-05-2025 11:15:00 Thursday |
292.25 292.7 |
292.7 | 292.25 | 1382 |
| 594 | -0.55 -0.19 % |
29-05-2025 10:15:00 Thursday |
293 292.45 |
293 | 292.4 | 1984 |
| 595 | 1.05 0.36 % |
29-05-2025 09:15:00 Thursday |
291.95 293 |
293.6 | 291.9 | 90983 |
| 596 | -0.4 -0.14 % |
28-05-2025 15:15:00 Wednesday |
291.2 290.8 |
291.25 | 290.7 | 8276 |
| 597 | -0.2 -0.07 % |
28-05-2025 14:15:00 Wednesday |
292.4 292.2 |
292.4 | 292 | 6227 |
| 598 | -1.15 -0.39 % |
28-05-2025 13:15:00 Wednesday |
293.4 292.25 |
293.4 | 292.2 | 21680 |
| 599 | -0.25 -0.09 % |
28-05-2025 12:15:00 Wednesday |
293.05 292.8 |
293.05 | 292.8 | 410 |
| 600 | -0.05 -0.02 % |
28-05-2025 11:15:00 Wednesday |
293.5 293.45 |
293.55 | 293.2 | 675 |
| 601 | 0.2 0.07 % |
28-05-2025 10:15:00 Wednesday |
293.5 293.7 |
293.7 | 293.35 | 1684 |
| 602 | -0.5 -0.17 % |
28-05-2025 09:15:00 Wednesday |
294.15 293.65 |
295.65 | 293.2 | 50256 |
| 603 | 0.45 0.15 % |
27-05-2025 15:15:00 Tuesday |
294.95 295.4 |
295.45 | 294.85 | 76895 |
| 604 | 2 0.68 % |
27-05-2025 14:15:00 Tuesday |
293 295 |
295 | 292.35 | 166559 |
| 605 | -1.4 -0.48 % |
27-05-2025 13:15:00 Tuesday |
294.4 293 |
294.7 | 292.85 | 260699 |
| 606 | -0.8 -0.27 % |
27-05-2025 12:15:00 Tuesday |
295.15 294.35 |
295.2 | 293.4 | 37594 |
| 607 | 1 0.34 % |
27-05-2025 11:15:00 Tuesday |
294.6 295.6 |
296.7 | 293.75 | 38720 |
| 608 | 1.35 0.46 % |
27-05-2025 10:15:00 Tuesday |
293.15 294.5 |
296 | 292.75 | 77897 |
| 609 | -3.45 -1.16 % |
27-05-2025 09:15:00 Tuesday |
296.7 293.25 |
297.25 | 292.7 | 161686 |
| 610 | 0.05 0.02 % |
26-05-2025 15:15:00 Monday |
296.85 296.9 |
296.95 | 296.5 | 8654 |
| 611 | -0.3 -0.1 % |
26-05-2025 14:15:00 Monday |
297.1 296.8 |
297.2 | 295.9 | 37524 |
| 612 | -2.45 -0.82 % |
26-05-2025 13:15:00 Monday |
299.75 297.3 |
300.05 | 297 | 33963 |
| 613 | 1.1 0.37 % |
26-05-2025 12:15:00 Monday |
298.85 299.95 |
300.05 | 298.6 | 10967 |
| 614 | -3.2 -1.06 % |
26-05-2025 11:15:00 Monday |
302.05 298.85 |
302.9 | 298.85 | 26298 |
| 615 | 0.65 0.22 % |
26-05-2025 10:15:00 Monday |
301.55 302.2 |
302.6 | 300.1 | 18794 |
| 616 | 0.6 0.2 % |
26-05-2025 09:15:00 Monday |
300.95 301.55 |
303.7 | 299.55 | 72908 |
| 617 | 0.2 0.07 % |
23-05-2025 15:15:00 Friday |
298.1 298.3 |
298.3 | 297.85 | 24493 |
| 618 | 0 0 % |
23-05-2025 14:15:00 Friday |
298 298 |
298.25 | 297.6 | 37110 |
| 619 | -0.1 -0.03 % |
23-05-2025 13:15:00 Friday |
298.2 298.1 |
298.4 | 297.25 | 22256 |
| 620 | 0 0 % |
23-05-2025 12:15:00 Friday |
298.1 298.1 |
298.7 | 297 | 47570 |
| 621 | 0.7 0.24 % |
23-05-2025 11:15:00 Friday |
297.4 298.1 |
298.75 | 297.15 | 80197 |
| 622 | 2.05 0.69 % |
23-05-2025 10:15:00 Friday |
295.35 297.4 |
297.6 | 294.35 | 139584 |
| 623 | 3.65 1.25 % |
23-05-2025 09:15:00 Friday |
291.65 295.3 |
295.75 | 291.65 | 122516 |
| 624 | 0.65 0.22 % |
22-05-2025 15:15:00 Thursday |
291.25 291.9 |
291.95 | 290.75 | 44264 |
| 625 | 1.4 0.48 % |
22-05-2025 14:15:00 Thursday |
289.65 291.05 |
291.25 | 288.85 | 83032 |
| 626 | 1.75 0.61 % |
22-05-2025 13:15:00 Thursday |
287.75 289.5 |
289.85 | 287.35 | 59613 |
| 627 | -1.75 -0.61 % |
22-05-2025 12:15:00 Thursday |
289.25 287.5 |
289.35 | 286.6 | 69189 |
| 628 | -0.3 -0.1 % |
22-05-2025 11:15:00 Thursday |
289.4 289.1 |
290.2 | 288.9 | 39286 |
| 629 | -0.1 -0.03 % |
22-05-2025 10:15:00 Thursday |
289.5 289.4 |
290.5 | 288.95 | 66800 |
| 630 | -6.7 -2.26 % |
22-05-2025 09:15:00 Thursday |
296.15 289.45 |
296.45 | 286.7 | 304217 |
| 631 | -0.1 -0.03 % |
21-05-2025 15:15:00 Wednesday |
296.15 296.05 |
296.55 | 295.85 | 15889 |
| 632 | -2.1 -0.7 % |
21-05-2025 14:15:00 Wednesday |
298.1 296 |
298.1 | 295.75 | 51593 |
| 633 | 0.1 0.03 % |
21-05-2025 13:15:00 Wednesday |
298 298.1 |
298.6 | 297.3 | 18242 |
| 634 | -0.65 -0.22 % |
21-05-2025 12:15:00 Wednesday |
298.8 298.15 |
300.25 | 297.4 | 43829 |
| 635 | -1.7 -0.56 % |
21-05-2025 11:15:00 Wednesday |
300.9 299.2 |
302.05 | 298.1 | 70034 |
| 636 | 1.15 0.38 % |
21-05-2025 10:15:00 Wednesday |
299.85 301 |
302 | 299.6 | 85980 |
| 637 | 2.5 0.84 % |
21-05-2025 09:15:00 Wednesday |
297.3 299.8 |
299.9 | 295.65 | 70407 |
| 638 | -0.05 -0.02 % |
20-05-2025 15:15:00 Tuesday |
298.3 298.25 |
298.45 | 297.25 | 23449 |
| 639 | -0.25 -0.08 % |
20-05-2025 14:15:00 Tuesday |
298.5 298.25 |
299.3 | 297.5 | 73708 |
| 640 | -1 -0.33 % |
20-05-2025 13:15:00 Tuesday |
299.7 298.7 |
300.3 | 298.4 | 84884 |
| 641 | -3.3 -1.09 % |
20-05-2025 12:15:00 Tuesday |
303 299.7 |
303 | 299.1 | 55242 |
| 642 | -0.45 -0.15 % |
20-05-2025 11:15:00 Tuesday |
303.45 303 |
303.9 | 302.25 | 26045 |
| 643 | 0.7 0.23 % |
20-05-2025 10:15:00 Tuesday |
302.8 303.5 |
304.6 | 302 | 55965 |
| 644 | -2.1 -0.69 % |
20-05-2025 09:15:00 Tuesday |
304.6 302.5 |
305.15 | 298.5 | 269108 |
| 645 | 0.35 0.12 % |
19-05-2025 15:15:00 Monday |
303.9 304.25 |
304.25 | 303.9 | 17643 |
| 646 | 0.3 0.1 % |
19-05-2025 14:15:00 Monday |
302.85 303.15 |
303.35 | 302.7 | 3145 |
| 647 | 0.15 0.05 % |
19-05-2025 13:15:00 Monday |
302.65 302.8 |
302.8 | 302.45 | 2926 |
| 648 | 0.4 0.13 % |
19-05-2025 12:15:00 Monday |
302.3 302.7 |
302.7 | 302.1 | 5278 |
| 649 | -0.25 -0.08 % |
19-05-2025 11:15:00 Monday |
302.65 302.4 |
302.65 | 302.2 | 2661 |
| 650 | -0.1 -0.03 % |
19-05-2025 10:15:00 Monday |
302.3 302.2 |
302.6 | 302 | 2456 |
| 651 | -0.6 -0.2 % |
19-05-2025 09:15:00 Monday |
302.65 302.05 |
302.9 | 299.35 | 99986 |
| 652 | -0.35 -0.12 % |
16-05-2025 15:15:00 Friday |
300.35 300 |
300.5 | 299.75 | 11895 |
| 653 | 0.65 0.22 % |
16-05-2025 14:15:00 Friday |
299.7 300.35 |
300.8 | 299.05 | 34662 |
| 654 | 0.75 0.25 % |
16-05-2025 13:15:00 Friday |
299 299.75 |
300.1 | 298.85 | 14193 |
| 655 | -0.35 -0.12 % |
16-05-2025 12:15:00 Friday |
299.4 299.05 |
299.4 | 298.05 | 15148 |
| 656 | -0.35 -0.12 % |
16-05-2025 11:15:00 Friday |
299.95 299.6 |
300.85 | 299.4 | 23508 |
| 657 | 0.1 0.03 % |
16-05-2025 10:15:00 Friday |
299.5 299.6 |
300.6 | 299 | 15002 |
| 658 | -0.55 -0.18 % |
16-05-2025 09:15:00 Friday |
299.7 299.15 |
301.6 | 295.9 | 86200 |
| 659 | -0.25 -0.08 % |
15-05-2025 15:15:00 Thursday |
299.45 299.2 |
300 | 299.05 | 48600 |
| 660 | 0.05 0.02 % |
15-05-2025 14:15:00 Thursday |
299.45 299.5 |
300.4 | 298.8 | 88208 |
| 661 | 4.1 1.39 % |
15-05-2025 13:15:00 Thursday |
295.3 299.4 |
299.5 | 294.45 | 136069 |
| 662 | 3.45 1.18 % |
15-05-2025 12:15:00 Thursday |
291.6 295.05 |
295.1 | 291.15 | 83912 |
| 663 | -0.1 -0.03 % |
15-05-2025 11:15:00 Thursday |
291.7 291.6 |
292.5 | 291.15 | 34263 |
| 664 | 0.15 0.05 % |
15-05-2025 10:15:00 Thursday |
291.6 291.75 |
294.45 | 291.25 | 63181 |
| 665 | -4.4 -1.49 % |
15-05-2025 09:15:00 Thursday |
296 291.6 |
296.7 | 291.15 | 135630 |
| 666 | 0.1 0.03 % |
14-05-2025 15:15:00 Wednesday |
296.2 296.3 |
296.4 | 295.8 | 24009 |
| 667 | 1.25 0.42 % |
14-05-2025 14:15:00 Wednesday |
294.95 296.2 |
296.4 | 294.25 | 47812 |
| 668 | 0.1 0.03 % |
14-05-2025 13:15:00 Wednesday |
294.9 295 |
295.1 | 294.5 | 30619 |
| 669 | -2.25 -0.76 % |
14-05-2025 12:15:00 Wednesday |
297.2 294.95 |
297.25 | 294.1 | 64240 |
| 670 | -0.3 -0.1 % |
14-05-2025 11:15:00 Wednesday |
297.55 297.25 |
298 | 295.6 | 56731 |
| 671 | -1.7 -0.57 % |
14-05-2025 10:15:00 Wednesday |
299.25 297.55 |
299.5 | 297.3 | 45664 |
| 672 | -0.35 -0.12 % |
14-05-2025 09:15:00 Wednesday |
299.8 299.45 |
300 | 298.25 | 64149 |
| 673 | 0.65 0.22 % |
13-05-2025 15:15:00 Tuesday |
298.45 299.1 |
299.15 | 298 | 108429 |
| 674 | -0.5 -0.17 % |
13-05-2025 14:15:00 Tuesday |
298.9 298.4 |
299.35 | 298.25 | 221042 |
| 675 | -0.45 -0.15 % |
13-05-2025 13:15:00 Tuesday |
299.35 298.9 |
299.95 | 298.5 | 64873 |
| 676 | -2.6 -0.86 % |
13-05-2025 12:15:00 Tuesday |
302 299.4 |
302.3 | 298.1 | 112938 |
| 677 | -1.1 -0.36 % |
13-05-2025 11:15:00 Tuesday |
303.05 301.95 |
304.65 | 301.75 | 56535 |
| 678 | -1.05 -0.35 % |
13-05-2025 10:15:00 Tuesday |
304.1 303.05 |
304.95 | 301.5 | 105292 |
| 679 | 0.5 0.16 % |
13-05-2025 09:15:00 Tuesday |
303.85 304.35 |
308.9 | 301.45 | 184819 |
| 680 | 0.9 0.29 % |
12-05-2025 15:15:00 Monday |
308.85 309.75 |
310 | 308.85 | 21550 |
| 681 | -0.4 -0.13 % |
12-05-2025 14:15:00 Monday |
309.2 308.8 |
309.7 | 308.2 | 54875 |
| 682 | 1.75 0.57 % |
12-05-2025 13:15:00 Monday |
307.35 309.1 |
309.25 | 307.35 | 29248 |
| 683 | -0.6 -0.19 % |
12-05-2025 12:15:00 Monday |
307.9 307.3 |
309.25 | 307.05 | 49713 |
| 684 | 0.15 0.05 % |
12-05-2025 11:15:00 Monday |
307.8 307.95 |
309.2 | 307.5 | 11667 |
| 685 | 0 0 % |
12-05-2025 10:15:00 Monday |
308.05 308.05 |
308.7 | 306.7 | 27065 |
| 686 | 4.8 1.58 % |
12-05-2025 09:15:00 Monday |
303.3 308.1 |
310.95 | 303.3 | 119861 |
| 687 | 0.6 0.2 % |
09-05-2025 15:15:00 Friday |
299.2 299.8 |
300.15 | 299.15 | 9488 |
| 688 | -0.9 -0.3 % |
09-05-2025 14:15:00 Friday |
300.1 299.2 |
300.85 | 298.2 | 12288 |
| 689 | 0 0 % |
09-05-2025 13:15:00 Friday |
299.75 299.75 |
300.5 | 299.25 | 11637 |
| 690 | -0.25 -0.08 % |
09-05-2025 12:15:00 Friday |
300.25 300 |
300.7 | 299.3 | 5499 |
| 691 | 0 0 % |
09-05-2025 11:15:00 Friday |
300.35 300.35 |
302.25 | 300 | 7860 |
| 692 | 0.6 0.2 % |
09-05-2025 10:15:00 Friday |
300 300.6 |
301.25 | 298.6 | 32523 |
| 693 | 0.35 0.12 % |
09-05-2025 09:15:00 Friday |
299.55 299.9 |
303.1 | 296.4 | 83807 |
| 694 | -3.9 -1.26 % |
08-05-2025 15:15:00 Thursday |
308.75 304.85 |
308.85 | 304.35 | 26206 |
| 695 | 0.6 0.19 % |
08-05-2025 14:15:00 Thursday |
308.4 309 |
309.7 | 307.2 | 48081 |
| 696 | -0.6 -0.19 % |
08-05-2025 13:15:00 Thursday |
309 308.4 |
309.55 | 308.1 | 26793 |
| 697 | -0.8 -0.26 % |
08-05-2025 12:15:00 Thursday |
309.85 309.05 |
310.85 | 309.05 | 15526 |
| 698 | -1.85 -0.59 % |
08-05-2025 11:15:00 Thursday |
311.65 309.8 |
312.1 | 309.6 | 26364 |
| 699 | -2.35 -0.75 % |
08-05-2025 10:15:00 Thursday |
314 311.65 |
314.1 | 311.25 | 29712 |
| 700 | -0.15 -0.05 % |
08-05-2025 09:15:00 Thursday |
314 313.85 |
317.35 | 313 | 226476 |
| 701 | 0.2 0.06 % |
07-05-2025 15:15:00 Wednesday |
310.9 311.1 |
311.8 | 310.9 | 40298 |
| 702 | -0.3 -0.1 % |
07-05-2025 14:15:00 Wednesday |
311.2 310.9 |
312.8 | 310.55 | 79547 |
| 703 | 1 0.32 % |
07-05-2025 13:15:00 Wednesday |
310.2 311.2 |
312.45 | 310.2 | 80271 |
| 704 | -1.8 -0.58 % |
07-05-2025 12:15:00 Wednesday |
311.8 310 |
311.95 | 309.6 | 51164 |
| 705 | -0.35 -0.11 % |
07-05-2025 11:15:00 Wednesday |
312.15 311.8 |
312.95 | 311.45 | 44848 |
| 706 | 1.85 0.6 % |
07-05-2025 10:15:00 Wednesday |
310.05 311.9 |
312.7 | 309.8 | 112747 |
| 707 | 4.95 1.62 % |
07-05-2025 09:15:00 Wednesday |
305.05 310 |
313.2 | 305.05 | 316535 |
| 708 | -0.4 -0.13 % |
06-05-2025 15:15:00 Tuesday |
307.8 307.4 |
307.95 | 307.2 | 95443 |
| 709 | 1.4 0.46 % |
06-05-2025 14:15:00 Tuesday |
306.2 307.6 |
308 | 305.65 | 56375 |
| 710 | 0.1 0.03 % |
06-05-2025 13:15:00 Tuesday |
306 306.1 |
306.95 | 305.75 | 16540 |
| 711 | -0.95 -0.31 % |
06-05-2025 12:15:00 Tuesday |
306.75 305.8 |
307.35 | 305.65 | 142774 |
| 712 | -1.1 -0.36 % |
06-05-2025 11:15:00 Tuesday |
308 306.9 |
308.5 | 306.35 | 231504 |
| 713 | 1.75 0.57 % |
06-05-2025 10:15:00 Tuesday |
306.45 308.2 |
308.9 | 306.35 | 22786 |
| 714 | -0.25 -0.08 % |
06-05-2025 09:15:00 Tuesday |
307.1 306.85 |
310.3 | 305.85 | 41256 |
| 715 | 1.15 0.37 % |
05-05-2025 15:15:00 Monday |
308 309.15 |
309.3 | 308 | 94412 |
| 716 | -0.7 -0.23 % |
05-05-2025 14:15:00 Monday |
308.7 308 |
309 | 307.3 | 52633 |
| 717 | 0.35 0.11 % |
05-05-2025 13:15:00 Monday |
308.5 308.85 |
309.4 | 308.05 | 11341 |
| 718 | -0.9 -0.29 % |
05-05-2025 12:15:00 Monday |
309.5 308.6 |
310.5 | 308.55 | 34033 |
| 719 | -0.2 -0.06 % |
05-05-2025 11:15:00 Monday |
309.7 309.5 |
309.95 | 308.55 | 16306 |
| 720 | 2.75 0.9 % |
05-05-2025 10:15:00 Monday |
307.15 309.9 |
310 | 307.05 | 63867 |
| 721 | 2.45 0.8 % |
05-05-2025 09:15:00 Monday |
304.45 306.9 |
308.2 | 304.45 | 26625 |
| 722 | -1.25 -0.41 % |
02-05-2025 15:15:00 Friday |
304.5 303.25 |
304.5 | 303 | 2100 |
| 723 | 0.3 0.1 % |
02-05-2025 14:15:00 Friday |
304.2 304.5 |
304.7 | 302.55 | 5888 |
| 724 | 0.15 0.05 % |
02-05-2025 13:15:00 Friday |
304.3 304.45 |
305.7 | 304 | 5958 |
| 725 | 0.3 0.1 % |
02-05-2025 12:15:00 Friday |
303.85 304.15 |
304.25 | 302.15 | 9081 |
| 726 | -1.65 -0.54 % |
02-05-2025 11:15:00 Friday |
305.35 303.7 |
305.35 | 303.4 | 14806 |
| 727 | -3.4 -1.1 % |
02-05-2025 10:15:00 Friday |
308.75 305.35 |
308.75 | 304.8 | 14487 |
| 728 | 3.6 1.18 % |
02-05-2025 09:15:00 Friday |
305.05 308.65 |
308.95 | 304.7 | 23979 |
| 729 | -1.55 -0.5 % |
30-04-2025 15:15:00 Wednesday |
307.65 306.1 |
307.8 | 305 | 48171 |
| 730 | -0.7 -0.23 % |
30-04-2025 14:15:00 Wednesday |
308.5 307.8 |
309.6 | 307.6 | 64193 |
| 731 | 1.15 0.37 % |
30-04-2025 13:15:00 Wednesday |
307.35 308.5 |
309 | 306.7 | 24313 |
| 732 | -0.55 -0.18 % |
30-04-2025 12:15:00 Wednesday |
307.75 307.2 |
308.75 | 306.8 | 20476 |
| 733 | -1.05 -0.34 % |
30-04-2025 11:15:00 Wednesday |
308.95 307.9 |
309.5 | 307.1 | 46590 |
| 734 | -1.05 -0.34 % |
30-04-2025 10:15:00 Wednesday |
309.8 308.75 |
309.8 | 307.7 | 45378 |
| 735 | 6.15 2.03 % |
30-04-2025 09:15:00 Wednesday |
303.65 309.8 |
310 | 303.65 | 97279 |
| 736 | 1.3 0.43 % |
29-04-2025 15:15:00 Tuesday |
302.9 304.2 |
304.25 | 302.45 | 55244 |
| 737 | 0.45 0.15 % |
29-04-2025 14:15:00 Tuesday |
302.4 302.85 |
303 | 302.15 | 52553 |
| 738 | 0.75 0.25 % |
29-04-2025 13:15:00 Tuesday |
301.7 302.45 |
303.05 | 301.5 | 37804 |
| 739 | -1.05 -0.35 % |
29-04-2025 12:15:00 Tuesday |
302.8 301.75 |
303.05 | 301.25 | 35909 |
| 740 | -1.95 -0.64 % |
29-04-2025 11:15:00 Tuesday |
304.95 303 |
305.1 | 302.8 | 31924 |
| 741 | -0.65 -0.21 % |
29-04-2025 10:15:00 Tuesday |
305.35 304.7 |
305.35 | 304.6 | 5199 |
| 742 | -2.4 -0.78 % |
29-04-2025 09:15:00 Tuesday |
307.75 305.35 |
310.8 | 305.15 | 78546 |
| 743 | 0.55 0.18 % |
28-04-2025 15:15:00 Monday |
308.6 309.15 |
309.2 | 308.4 | 320 |
| 744 | -0.35 -0.11 % |
28-04-2025 14:15:00 Monday |
308.85 308.5 |
309 | 308.5 | 2251 |
| 745 | 0.1 0.03 % |
28-04-2025 13:15:00 Monday |
309.5 309.6 |
309.8 | 309.45 | 84 |
| 746 | 0.55 0.18 % |
28-04-2025 12:15:00 Monday |
309.4 309.95 |
309.95 | 309.4 | 245 |
| 747 | -0.1 -0.03 % |
28-04-2025 11:15:00 Monday |
309.6 309.5 |
310.65 | 309.4 | 2453 |
| 748 | 0 0 % |
28-04-2025 10:15:00 Monday |
309.75 309.75 |
309.8 | 309.75 | 90 |
| 749 | 6.35 2.09 % |
28-04-2025 09:15:00 Monday |
303.4 309.75 |
310 | 303.4 | 21989 |
| 750 | -0.75 -0.24 % |
25-04-2025 15:15:00 Friday |
306.7 305.95 |
306.8 | 305.25 | 20947 |
| 751 | -0.65 -0.21 % |
25-04-2025 14:15:00 Friday |
307.15 306.5 |
308.4 | 306 | 27228 |
| 752 | -0.15 -0.05 % |
25-04-2025 13:15:00 Friday |
307.3 307.15 |
308.45 | 306.55 | 13234 |
| 753 | 1.85 0.61 % |
25-04-2025 12:15:00 Friday |
305.4 307.25 |
307.8 | 305 | 14996 |
| 754 | -0.95 -0.31 % |
25-04-2025 11:15:00 Friday |
305.9 304.95 |
305.9 | 303.45 | 23024 |
| 755 | -2.1 -0.68 % |
25-04-2025 10:15:00 Friday |
307.85 305.75 |
308.05 | 304.55 | 20710 |
| 756 | -5.5 -1.76 % |
25-04-2025 09:15:00 Friday |
313.3 307.8 |
315.15 | 306.95 | 79148 |
| 757 | -0.5 -0.16 % |
24-04-2025 15:15:00 Thursday |
314.7 314.2 |
314.7 | 313 | 15769 |
| 758 | 1.2 0.38 % |
24-04-2025 14:15:00 Thursday |
313.55 314.75 |
315.3 | 313.1 | 28603 |
| 759 | -0.6 -0.19 % |
24-04-2025 13:15:00 Thursday |
314.45 313.85 |
315.25 | 313.55 | 8959 |
| 760 | -0.6 -0.19 % |
24-04-2025 12:15:00 Thursday |
315.3 314.7 |
315.4 | 314.45 | 6909 |
| 761 | 0.25 0.08 % |
24-04-2025 11:15:00 Thursday |
314.8 315.05 |
315.4 | 313.8 | 10591 |
| 762 | 0.4 0.13 % |
24-04-2025 10:15:00 Thursday |
314.4 314.8 |
315.75 | 314 | 19030 |
| 763 | 0.4 0.13 % |
24-04-2025 09:15:00 Thursday |
314.25 314.65 |
315.55 | 313.15 | 36630 |
| 764 | -0.35 -0.11 % |
23-04-2025 15:15:00 Wednesday |
314.9 314.55 |
315.2 | 313.75 | 9432 |
| 765 | 1.25 0.4 % |
23-04-2025 14:15:00 Wednesday |
313.65 314.9 |
315.5 | 312.8 | 45513 |
| 766 | 0.15 0.05 % |
23-04-2025 13:15:00 Wednesday |
313.15 313.3 |
314 | 312.5 | 24514 |
| 767 | 2.55 0.82 % |
23-04-2025 12:15:00 Wednesday |
310.5 313.05 |
313.9 | 310.4 | 36859 |
| 768 | 0.25 0.08 % |
23-04-2025 11:15:00 Wednesday |
309.95 310.2 |
310.75 | 309.7 | 25678 |
| 769 | -0.5 -0.16 % |
23-04-2025 10:15:00 Wednesday |
310.6 310.1 |
311.65 | 309.4 | 35903 |
| 770 | -5.15 -1.63 % |
23-04-2025 09:15:00 Wednesday |
315.9 310.75 |
315.9 | 310.4 | 75426 |
| 771 | -0.1 -0.03 % |
22-04-2025 15:15:00 Tuesday |
312.3 312.2 |
312.5 | 312.15 | 5113 |
| 772 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
313.95 313.95 |
313.95 | 313.65 | 500 |
| 773 | -0.45 -0.14 % |
22-04-2025 13:15:00 Tuesday |
314.35 313.9 |
314.35 | 312.95 | 32113 |
| 774 | -0.05 -0.02 % |
22-04-2025 12:15:00 Tuesday |
314.15 314.1 |
314.2 | 313.25 | 42212 |
| 775 | -1.6 -0.51 % |
22-04-2025 11:15:00 Tuesday |
315.95 314.35 |
316.5 | 313.2 | 37887 |
| 776 | 0.95 0.3 % |
22-04-2025 10:15:00 Tuesday |
314.95 315.9 |
315.9 | 313.8 | 30551 |
| 777 | -4.8 -1.5 % |
22-04-2025 09:15:00 Tuesday |
319.8 315 |
319.8 | 314.5 | 97693 |
| 778 | 0.1 0.03 % |
21-04-2025 15:15:00 Monday |
319.75 319.85 |
320.2 | 319.75 | 4776 |
| 779 | 0 0 % |
21-04-2025 14:15:00 Monday |
319.6 319.6 |
320.05 | 319.45 | 1919 |
| 780 | 1.4 0.44 % |
21-04-2025 13:15:00 Monday |
318 319.4 |
320.45 | 317.65 | 41439 |
| 781 | 3.2 1.02 % |
21-04-2025 12:15:00 Monday |
314.7 317.9 |
318.2 | 314.7 | 81356 |
| 782 | 0.25 0.08 % |
21-04-2025 11:15:00 Monday |
314.75 315 |
315.5 | 314.25 | 17763 |
| 783 | 1.35 0.43 % |
21-04-2025 10:15:00 Monday |
313.35 314.7 |
315 | 312.45 | 20117 |
| 784 | 3.05 0.98 % |
21-04-2025 09:15:00 Monday |
310 313.05 |
313.95 | 309 | 42928 |
| 785 | -0.7 -0.23 % |
17-04-2025 15:15:00 Thursday |
309.2 308.5 |
309.25 | 307.75 | 13186 |
| 786 | 0.7 0.23 % |
17-04-2025 14:15:00 Thursday |
308.2 308.9 |
309.65 | 307.85 | 50480 |
| 787 | -0.7 -0.23 % |
17-04-2025 13:15:00 Thursday |
308.9 308.2 |
308.9 | 307.35 | 22812 |
| 788 | 1.05 0.34 % |
17-04-2025 12:15:00 Thursday |
307.6 308.65 |
309.6 | 307.15 | 37038 |
| 789 | 2.55 0.84 % |
17-04-2025 11:15:00 Thursday |
305.25 307.8 |
307.9 | 305 | 25956 |
| 790 | 2.85 0.94 % |
17-04-2025 10:15:00 Thursday |
302.4 305.25 |
305.45 | 302.15 | 17995 |
| 791 | -2.9 -0.95 % |
17-04-2025 09:15:00 Thursday |
305.05 302.15 |
306.95 | 302.15 | 33697 |
| 792 | 0.65 0.21 % |
16-04-2025 15:15:00 Wednesday |
305.5 306.15 |
306.3 | 305.5 | 4115 |
| 793 | -1.25 -0.41 % |
16-04-2025 14:15:00 Wednesday |
306.8 305.55 |
306.8 | 305.2 | 4615 |
| 794 | 0.6 0.2 % |
16-04-2025 13:15:00 Wednesday |
306.1 306.7 |
306.75 | 304.5 | 14749 |
| 795 | 0.55 0.18 % |
16-04-2025 12:15:00 Wednesday |
305.55 306.1 |
306.7 | 304.8 | 5907 |
| 796 | 0.25 0.08 % |
16-04-2025 11:15:00 Wednesday |
305.3 305.55 |
306.35 | 305.3 | 7787 |
| 797 | -1.05 -0.34 % |
16-04-2025 10:15:00 Wednesday |
306 304.95 |
306.3 | 304 | 21304 |
| 798 | -1.8 -0.58 % |
16-04-2025 09:15:00 Wednesday |
307.85 306.05 |
307.85 | 302.95 | 21798 |
| 799 | -0.25 -0.08 % |
15-04-2025 15:15:00 Tuesday |
304.6 304.35 |
305.25 | 303.6 | 19101 |
| 800 | -0.75 -0.25 % |
15-04-2025 14:15:00 Tuesday |
305.1 304.35 |
305.9 | 304.15 | 43156 |
| 801 | -1.8 -0.59 % |
15-04-2025 13:15:00 Tuesday |
307 305.2 |
307.25 | 305 | 29527 |
| 802 | -1.15 -0.37 % |
15-04-2025 12:15:00 Tuesday |
308.15 307 |
308.35 | 307 | 20400 |
| 803 | 0.05 0.02 % |
15-04-2025 11:15:00 Tuesday |
307.75 307.8 |
308.35 | 307.1 | 41206 |
| 804 | 0 0 % |
15-04-2025 10:15:00 Tuesday |
308 308 |
308 | 306.3 | 40748 |
| 805 | 3.3 1.08 % |
15-04-2025 09:15:00 Tuesday |
305 308.3 |
310.2 | 305 | 105452 |
| 806 | 0.15 0.05 % |
11-04-2025 15:15:00 Friday |
304.05 304.2 |
304.2 | 303.45 | 21783 |
| 807 | 2.4 0.8 % |
11-04-2025 14:15:00 Friday |
301.7 304.1 |
305 | 301.5 | 33156 |
| 808 | -1.85 -0.61 % |
11-04-2025 13:15:00 Friday |
303.6 301.75 |
303.8 | 301.35 | 22786 |
| 809 | 1.05 0.35 % |
11-04-2025 12:15:00 Friday |
302.6 303.65 |
303.9 | 301 | 27505 |
| 810 | 1.85 0.62 % |
11-04-2025 11:15:00 Friday |
300.75 302.6 |
303.7 | 300.75 | 92915 |
| 811 | 2.3 0.77 % |
11-04-2025 10:15:00 Friday |
298.2 300.5 |
300.75 | 297.5 | 60457 |
| 812 | 4.3 1.46 % |
11-04-2025 09:15:00 Friday |
293.95 298.25 |
299.9 | 293.95 | 107862 |
| 813 | 0.75 0.26 % |
09-04-2025 15:15:00 Wednesday |
293.75 294.5 |
294.5 | 292.7 | 20175 |
| 814 | 0.9 0.31 % |
09-04-2025 14:15:00 Wednesday |
292.75 293.65 |
294.1 | 292.75 | 18649 |
| 815 | -0.9 -0.31 % |
09-04-2025 13:15:00 Wednesday |
293.8 292.9 |
293.9 | 292 | 14463 |
| 816 | -0.5 -0.17 % |
09-04-2025 12:15:00 Wednesday |
294.3 293.8 |
294.7 | 292.55 | 26915 |
| 817 | -0.15 -0.05 % |
09-04-2025 11:15:00 Wednesday |
294.45 294.3 |
295.15 | 294.15 | 42540 |
| 818 | -1.3 -0.44 % |
09-04-2025 10:15:00 Wednesday |
295.8 294.5 |
296.45 | 294.3 | 47981 |
| 819 | 5.2 1.79 % |
09-04-2025 09:15:00 Wednesday |
290.6 295.8 |
299.5 | 289.6 | 178399 |
| 820 | 0.4 0.14 % |
08-04-2025 15:15:00 Tuesday |
288.55 288.95 |
289.9 | 288.4 | 21622 |
| 821 | -1.6 -0.55 % |
08-04-2025 14:15:00 Tuesday |
290.4 288.8 |
291.6 | 288.05 | 53854 |
| 822 | -1.5 -0.51 % |
08-04-2025 13:15:00 Tuesday |
291.6 290.1 |
292.15 | 287.55 | 69697 |
| 823 | 1.55 0.54 % |
08-04-2025 12:15:00 Tuesday |
289.55 291.1 |
291.85 | 288.6 | 79822 |
| 824 | 0.75 0.26 % |
08-04-2025 11:15:00 Tuesday |
288.75 289.5 |
289.75 | 285.4 | 53544 |
| 825 | 0.95 0.33 % |
08-04-2025 10:15:00 Tuesday |
287.8 288.75 |
289.2 | 284.85 | 486600 |
| 826 | -6 -2.04 % |
08-04-2025 09:15:00 Tuesday |
294 288 |
294 | 285.8 | 77700 |
| 827 | 1.7 0.59 % |
07-04-2025 15:15:00 Monday |
289.3 291 |
291.5 | 288.15 | 18347 |
| 828 | 0.55 0.19 % |
07-04-2025 14:15:00 Monday |
288.65 289.2 |
290.25 | 287.85 | 161284 |
| 829 | 2.6 0.91 % |
07-04-2025 13:15:00 Monday |
285.55 288.15 |
289.35 | 285.35 | 32696 |
| 830 | -2.6 -0.9 % |
07-04-2025 12:15:00 Monday |
288.1 285.5 |
289.25 | 284.45 | 396517 |
| 831 | -2.35 -0.81 % |
07-04-2025 11:15:00 Monday |
290.4 288.05 |
292.1 | 288.05 | 28033 |
| 832 | -1.85 -0.63 % |
07-04-2025 10:15:00 Monday |
291.65 289.8 |
292.8 | 289.55 | 38057 |
| 833 | 10.75 3.83 % |
07-04-2025 09:15:00 Monday |
280.6 291.35 |
293.9 | 280.6 | 140698 |
| 834 | 0.4 0.14 % |
04-04-2025 15:15:00 Friday |
293.9 294.3 |
294.35 | 293.15 | 12239 |
| 835 | -0.75 -0.25 % |
04-04-2025 14:15:00 Friday |
294.9 294.15 |
295.35 | 292.2 | 37632 |
| 836 | -0.9 -0.3 % |
04-04-2025 13:15:00 Friday |
296.1 295.2 |
296.75 | 293.4 | 55077 |
| 837 | -0.45 -0.15 % |
04-04-2025 12:15:00 Friday |
296.5 296.05 |
298.2 | 295.8 | 20992 |
| 838 | -3.95 -1.31 % |
04-04-2025 11:15:00 Friday |
300.45 296.5 |
300.5 | 296.5 | 23134 |
| 839 | 4.25 1.44 % |
04-04-2025 10:15:00 Friday |
296.05 300.3 |
300.85 | 295.75 | 79766 |
| 840 | -4.9 -1.63 % |
04-04-2025 09:15:00 Friday |
300.95 296.05 |
300.95 | 296.05 | 110942 |
| 841 | 0.45 0.15 % |
03-04-2025 15:15:00 Thursday |
299.35 299.8 |
300.1 | 298.95 | 22513 |
| 842 | 2.15 0.72 % |
03-04-2025 14:15:00 Thursday |
297 299.15 |
299.5 | 296.2 | 58417 |
| 843 | -0.1 -0.03 % |
03-04-2025 13:15:00 Thursday |
296.95 296.85 |
298.65 | 296.7 | 62564 |
| 844 | 3.75 1.28 % |
03-04-2025 12:15:00 Thursday |
293.6 297.35 |
298.5 | 293.35 | 80493 |
| 845 | 2.2 0.75 % |
03-04-2025 11:15:00 Thursday |
291.5 293.7 |
294.6 | 291.15 | 27986 |
| 846 | 1.7 0.59 % |
03-04-2025 10:15:00 Thursday |
289.95 291.65 |
291.85 | 289.55 | 18473 |
| 847 | 0.95 0.33 % |
03-04-2025 09:15:00 Thursday |
288.95 289.9 |
291.5 | 286.5 | 53767 |
| 848 | 0.6 0.21 % |
02-04-2025 15:15:00 Wednesday |
286.75 287.35 |
287.4 | 286.2 | 15036 |
| 849 | 1.25 0.44 % |
02-04-2025 14:15:00 Wednesday |
285.55 286.8 |
287.4 | 285.55 | 20016 |
| 850 | -2.15 -0.75 % |
02-04-2025 13:15:00 Wednesday |
287.9 285.75 |
288.1 | 285.75 | 16659 |
| 851 | 0.8 0.28 % |
02-04-2025 12:15:00 Wednesday |
287.1 287.9 |
288.55 | 287 | 8530 |
| 852 | 0.6 0.21 % |
02-04-2025 11:15:00 Wednesday |
286.7 287.3 |
287.45 | 286.15 | 14099 |
| 853 | 0.6 0.21 % |
02-04-2025 10:15:00 Wednesday |
286.15 286.75 |
287.95 | 285.85 | 271384 |
| 854 | -2.95 -1.02 % |
02-04-2025 09:15:00 Wednesday |
289.3 286.35 |
289.8 | 284.7 | 41728 |
| 855 | -0.2 -0.07 % |
01-04-2025 15:15:00 Tuesday |
289.65 289.45 |
289.7 | 288.4 | 18436 |
| 856 | 1.55 0.54 % |
01-04-2025 14:15:00 Tuesday |
288.05 289.6 |
289.8 | 287.65 | 67932 |
| 857 | -0.45 -0.16 % |
01-04-2025 13:15:00 Tuesday |
288.6 288.15 |
289.3 | 287.25 | 31946 |
| 858 | -1.75 -0.6 % |
01-04-2025 12:15:00 Tuesday |
290.3 288.55 |
290.85 | 288.1 | 69477 |
| 859 | -0.2 -0.07 % |
01-04-2025 11:15:00 Tuesday |
290.5 290.3 |
291.5 | 289.55 | 28558 |
| 860 | -3.75 -1.27 % |
01-04-2025 10:15:00 Tuesday |
294.25 290.5 |
294.4 | 289.9 | 80087 |
| 861 | 3.7 1.27 % |
01-04-2025 09:15:00 Tuesday |
290.55 294.25 |
296.95 | 287 | 187680 |
| 862 | -0.3 -0.1 % |
28-03-2025 15:15:00 Friday |
290.6 290.3 |
291.4 | 289.85 | 45752 |
| 863 | 0.65 0.22 % |
28-03-2025 14:15:00 Friday |
289.75 290.4 |
291 | 289.65 | 18097 |
| 864 | 0.4 0.14 % |
28-03-2025 13:15:00 Friday |
289.15 289.55 |
290.1 | 288.65 | 28122 |
| 865 | -0.65 -0.22 % |
28-03-2025 12:15:00 Friday |
290.2 289.55 |
290.25 | 288.1 | 22546 |
| 866 | 0.35 0.12 % |
28-03-2025 11:15:00 Friday |
290.15 290.5 |
290.75 | 289.75 | 28362 |
| 867 | 0.45 0.16 % |
28-03-2025 10:15:00 Friday |
289.85 290.3 |
292 | 289.85 | 25082 |
| 868 | -4.35 -1.48 % |
28-03-2025 09:15:00 Friday |
294.2 289.85 |
294.2 | 289.65 | 50815 |
| 869 | -3.3 -1.12 % |
27-03-2025 15:15:00 Thursday |
295.3 292 |
296.35 | 291 | 58177 |
| 870 | 0.8 0.27 % |
27-03-2025 14:15:00 Thursday |
294.2 295 |
297.1 | 293.75 | 130959 |
| 871 | -0.15 -0.05 % |
27-03-2025 13:15:00 Thursday |
294.15 294 |
294.8 | 293.3 | 26087 |
| 872 | 1.3 0.44 % |
27-03-2025 12:15:00 Thursday |
292.85 294.15 |
294.25 | 292.5 | 21922 |
| 873 | -0.8 -0.27 % |
27-03-2025 11:15:00 Thursday |
293.5 292.7 |
293.5 | 291.75 | 31250 |
| 874 | -0.75 -0.26 % |
27-03-2025 10:15:00 Thursday |
294 293.25 |
295.25 | 293.25 | 50171 |
| 875 | 4.2 1.45 % |
27-03-2025 09:15:00 Thursday |
289.9 294.1 |
294.85 | 289.6 | 98234 |
| 876 | 1.6 0.55 % |
26-03-2025 15:15:00 Wednesday |
291 292.6 |
293.4 | 290.6 | 40751 |
| 877 | -1.05 -0.36 % |
26-03-2025 14:15:00 Wednesday |
292 290.95 |
292.85 | 289.65 | 75666 |
| 878 | -2.25 -0.76 % |
26-03-2025 13:15:00 Wednesday |
294.25 292 |
294.75 | 292 | 32331 |
| 879 | 1.05 0.36 % |
26-03-2025 12:15:00 Wednesday |
293.4 294.45 |
295.7 | 293.4 | 92128 |
| 880 | 0.3 0.1 % |
26-03-2025 11:15:00 Wednesday |
293.2 293.5 |
294.7 | 292.5 | 42356 |
| 881 | -1.8 -0.61 % |
26-03-2025 10:15:00 Wednesday |
295.2 293.4 |
296.65 | 293.25 | 113924 |
| 882 | 3.65 1.25 % |
26-03-2025 09:15:00 Wednesday |
291.5 295.15 |
296.7 | 291.5 | 163748 |
| 883 | -1.95 -0.67 % |
25-03-2025 15:15:00 Tuesday |
291.4 289.45 |
291.5 | 288.65 | 14974 |
| 884 | 1.3 0.45 % |
25-03-2025 14:15:00 Tuesday |
290.1 291.4 |
291.8 | 289.6 | 117896 |
| 885 | 1.35 0.47 % |
25-03-2025 13:15:00 Tuesday |
288.9 290.25 |
290.35 | 287.95 | 30881 |
| 886 | -1.3 -0.45 % |
25-03-2025 12:15:00 Tuesday |
290.2 288.9 |
290.3 | 287.65 | 29890 |
| 887 | -1.7 -0.58 % |
25-03-2025 11:15:00 Tuesday |
292.1 290.4 |
292.55 | 289.85 | 38816 |
| 888 | -1.15 -0.39 % |
25-03-2025 10:15:00 Tuesday |
293.35 292.2 |
294.35 | 290.75 | 71363 |
| 889 | 4.6 1.59 % |
25-03-2025 09:15:00 Tuesday |
289 293.6 |
295.3 | 289 | 156882 |
| 890 | 0 0 % |
24-03-2025 15:15:00 Monday |
292.25 292.25 |
292.4 | 291.2 | 6827 |
| 891 | -0.1 -0.03 % |
24-03-2025 14:15:00 Monday |
292.45 292.35 |
293.95 | 291.45 | 16783 |
| 892 | 1.7 0.59 % |
24-03-2025 13:15:00 Monday |
290.5 292.2 |
292.35 | 290.5 | 7197 |
| 893 | -0.25 -0.09 % |
24-03-2025 12:15:00 Monday |
290.5 290.25 |
291 | 290 | 7833 |
| 894 | -0.25 -0.09 % |
24-03-2025 11:15:00 Monday |
290.9 290.65 |
291.1 | 288.55 | 25536 |
| 895 | -0.05 -0.02 % |
24-03-2025 10:15:00 Monday |
290.95 290.9 |
292 | 290.1 | 16742 |
| 896 | 3.85 1.34 % |
24-03-2025 09:15:00 Monday |
286.9 290.75 |
293.2 | 285 | 59114 |
| 897 | 0.95 0.34 % |
21-03-2025 15:15:00 Friday |
282.95 283.9 |
284.2 | 282.35 | 291332 |
| 898 | -0.1 -0.04 % |
21-03-2025 14:15:00 Friday |
283 282.9 |
284.4 | 282.4 | 48568 |
| 899 | 0.2 0.07 % |
21-03-2025 13:15:00 Friday |
282.85 283.05 |
283.55 | 282.15 | 11579 |
| 900 | 0.1 0.04 % |
21-03-2025 12:15:00 Friday |
283.05 283.15 |
285.3 | 282.95 | 15465 |
| 901 | -1.1 -0.39 % |
21-03-2025 11:15:00 Friday |
284.35 283.25 |
284.8 | 282.15 | 16555 |
| 902 | -0.05 -0.02 % |
21-03-2025 10:15:00 Friday |
284.4 284.35 |
284.85 | 283.25 | 23089 |
| 903 | 3.75 1.34 % |
21-03-2025 09:15:00 Friday |
280.7 284.45 |
284.9 | 280.15 | 27479 |
| 904 | -0.45 -0.16 % |
20-03-2025 15:15:00 Thursday |
280.35 279.9 |
280.6 | 279.3 | 14914 |
| 905 | 0.5 0.18 % |
20-03-2025 14:15:00 Thursday |
280.2 280.7 |
280.85 | 279.95 | 8736 |
| 906 | -0.25 -0.09 % |
20-03-2025 13:15:00 Thursday |
280.8 280.55 |
281.4 | 280.1 | 7920 |
| 907 | 0.5 0.18 % |
20-03-2025 12:15:00 Thursday |
280.15 280.65 |
280.85 | 279.85 | 10642 |
| 908 | 0.65 0.23 % |
20-03-2025 11:15:00 Thursday |
279.8 280.45 |
280.7 | 278.65 | 9933 |
| 909 | 1.7 0.61 % |
20-03-2025 10:15:00 Thursday |
278.15 279.85 |
280 | 278.15 | 14056 |
| 910 | -1.7 -0.61 % |
20-03-2025 09:15:00 Thursday |
280.2 278.5 |
283.15 | 277.05 | 49848 |
| 911 | -0.7 -0.25 % |
19-03-2025 15:15:00 Wednesday |
277.5 276.8 |
277.5 | 276.1 | 14258 |
| 912 | -0.35 -0.13 % |
19-03-2025 14:15:00 Wednesday |
277.7 277.35 |
278 | 277.35 | 25153 |
| 913 | 0.4 0.14 % |
19-03-2025 13:15:00 Wednesday |
277.45 277.85 |
278.25 | 277.1 | 23386 |
| 914 | 1 0.36 % |
19-03-2025 12:15:00 Wednesday |
276.5 277.5 |
278.3 | 276.3 | 31355 |
| 915 | 2.4 0.88 % |
19-03-2025 11:15:00 Wednesday |
274.1 276.5 |
277.95 | 273 | 292725 |
| 916 | 2.1 0.77 % |
19-03-2025 10:15:00 Wednesday |
271.9 274 |
274.3 | 271.9 | 164286 |
| 917 | -0.15 -0.06 % |
19-03-2025 09:15:00 Wednesday |
272 271.85 |
273.15 | 270 | 50893 |
| 918 | -0.7 -0.26 % |
18-03-2025 15:15:00 Tuesday |
271.2 270.5 |
271.2 | 270.4 | 15883 |
| 919 | -0.15 -0.06 % |
18-03-2025 14:15:00 Tuesday |
271.35 271.2 |
271.45 | 270.35 | 36475 |
| 920 | -0.6 -0.22 % |
18-03-2025 13:15:00 Tuesday |
271.7 271.1 |
272.3 | 271.05 | 14652 |
| 921 | 0 0 % |
18-03-2025 12:15:00 Tuesday |
271.7 271.7 |
271.95 | 270.05 | 28040 |
| 922 | 0.1 0.04 % |
18-03-2025 11:15:00 Tuesday |
271.55 271.65 |
272.3 | 271.35 | 21451 |
| 923 | 1.35 0.5 % |
18-03-2025 10:15:00 Tuesday |
270.2 271.55 |
271.55 | 270.2 | 17857 |
| 924 | 1 0.37 % |
18-03-2025 09:15:00 Tuesday |
269.55 270.55 |
271.25 | 267.5 | 45848 |
| 925 | -0.65 -0.24 % |
17-03-2025 15:15:00 Monday |
267.75 267.1 |
267.75 | 266.8 | 7619 |
| 926 | -0.05 -0.02 % |
17-03-2025 14:15:00 Monday |
267.55 267.5 |
267.8 | 266.95 | 16643 |
| 927 | 0.4 0.15 % |
17-03-2025 13:15:00 Monday |
267.25 267.65 |
268 | 267.25 | 3305 |
| 928 | 0.4 0.15 % |
17-03-2025 12:15:00 Monday |
266.85 267.25 |
267.4 | 266.05 | 6970 |
| 929 | 1.1 0.41 % |
17-03-2025 11:15:00 Monday |
266.05 267.15 |
267.65 | 266.05 | 8886 |
| 930 | 0.3 0.11 % |
17-03-2025 10:15:00 Monday |
266 266.3 |
266.85 | 264.9 | 15282 |
| 931 | -4 -1.48 % |
17-03-2025 09:15:00 Monday |
270 266 |
270.5 | 266 | 29139 |
| 932 | 1.1 0.41 % |
13-03-2025 15:15:00 Thursday |
267.2 268.3 |
268.5 | 267.15 | 16510 |
| 933 | -0.25 -0.09 % |
13-03-2025 14:15:00 Thursday |
267.55 267.3 |
267.9 | 267.1 | 19895 |
| 934 | 0.4 0.15 % |
13-03-2025 13:15:00 Thursday |
267.1 267.5 |
267.75 | 266.95 | 8936 |
| 935 | 0.1 0.04 % |
13-03-2025 12:15:00 Thursday |
266.95 267.05 |
268 | 266.5 | 8568 |
| 936 | -1 -0.37 % |
13-03-2025 11:15:00 Thursday |
268 267 |
268.05 | 265.55 | 27118 |
| 937 | -0.35 -0.13 % |
13-03-2025 10:15:00 Thursday |
268.35 268 |
268.7 | 266.7 | 19650 |
| 938 | -1.6 -0.59 % |
13-03-2025 09:15:00 Thursday |
270 268.4 |
270.65 | 267 | 35898 |
| 939 | 0.8 0.3 % |
12-03-2025 15:15:00 Wednesday |
267.1 267.9 |
267.9 | 266.55 | 9641 |
| 940 | 0.55 0.21 % |
12-03-2025 14:15:00 Wednesday |
266.4 266.95 |
267.7 | 265.95 | 11996 |
| 941 | -1.35 -0.5 % |
12-03-2025 13:15:00 Wednesday |
267.45 266.1 |
268.75 | 266 | 13284 |
| 942 | 1.9 0.72 % |
12-03-2025 12:15:00 Wednesday |
265.55 267.45 |
267.45 | 264.95 | 18048 |
| 943 | 0.5 0.19 % |
12-03-2025 11:15:00 Wednesday |
265.2 265.7 |
265.7 | 263.6 | 29871 |
| 944 | -2 -0.75 % |
12-03-2025 10:15:00 Wednesday |
267.1 265.1 |
267.45 | 264.5 | 33841 |
| 945 | -4.6 -1.69 % |
12-03-2025 09:15:00 Wednesday |
271.85 267.25 |
272.5 | 267.05 | 70806 |
| 946 | 1.4 0.52 % |
11-03-2025 15:15:00 Tuesday |
267.15 268.55 |
269 | 266.9 | 20548 |
| 947 | -0.5 -0.19 % |
11-03-2025 14:15:00 Tuesday |
267.65 267.15 |
268.15 | 266.95 | 33833 |
| 948 | 1.2 0.45 % |
11-03-2025 13:15:00 Tuesday |
266.35 267.55 |
267.75 | 266 | 14916 |
| 949 | -1.2 -0.45 % |
11-03-2025 12:15:00 Tuesday |
267.4 266.2 |
267.65 | 266.2 | 27928 |
| 950 | -1 -0.37 % |
11-03-2025 11:15:00 Tuesday |
268.65 267.65 |
268.65 | 267.15 | 20892 |
| 951 | -0.5 -0.19 % |
11-03-2025 10:15:00 Tuesday |
269 268.5 |
269.5 | 268 | 18610 |
| 952 | -1.95 -0.72 % |
11-03-2025 09:15:00 Tuesday |
270.95 269 |
271.8 | 266.5 | 99913 |
| 953 | -1.05 -0.39 % |
10-03-2025 15:15:00 Monday |
271.75 270.7 |
271.85 | 270.7 | 18908 |
| 954 | 0.3 0.11 % |
10-03-2025 14:15:00 Monday |
271.45 271.75 |
271.75 | 270.45 | 36162 |
| 955 | 1.15 0.43 % |
10-03-2025 13:15:00 Monday |
270.3 271.45 |
272.1 | 269.75 | 25724 |
| 956 | -0.55 -0.2 % |
10-03-2025 12:15:00 Monday |
270.75 270.2 |
271.7 | 269.8 | 30142 |
| 957 | -0.2 -0.07 % |
10-03-2025 11:15:00 Monday |
271.35 271.15 |
274 | 270.8 | 33201 |
| 958 | -1.9 -0.7 % |
10-03-2025 10:15:00 Monday |
272.9 271 |
272.95 | 271 | 52200 |
| 959 | 10.9 4.16 % |
10-03-2025 09:15:00 Monday |
261.95 272.85 |
273.4 | 261.3 | 134454 |
| 960 | -0.15 -0.06 % |
07-03-2025 15:15:00 Friday |
263.3 263.15 |
263.8 | 262.8 | 22794 |
| 961 | 1.25 0.48 % |
07-03-2025 14:15:00 Friday |
262 263.25 |
263.75 | 262 | 14073 |
| 962 | -0.1 -0.04 % |
07-03-2025 13:15:00 Friday |
262.2 262.1 |
262.85 | 261.8 | 15262 |
| 963 | -0.75 -0.29 % |
07-03-2025 12:15:00 Friday |
263 262.25 |
263.45 | 261.6 | 29712 |
| 964 | -2.45 -0.92 % |
07-03-2025 11:15:00 Friday |
265.35 262.9 |
265.6 | 262.65 | 29457 |
| 965 | -0.15 -0.06 % |
07-03-2025 10:15:00 Friday |
265.3 265.15 |
265.75 | 264.4 | 15608 |
| 966 | -1.3 -0.49 % |
07-03-2025 09:15:00 Friday |
266.6 265.3 |
268.7 | 263.5 | 56521 |
| 967 | -0.9 -0.34 % |
06-03-2025 15:15:00 Thursday |
267.1 266.2 |
267.1 | 265.35 | 17330 |
| 968 | 1.9 0.72 % |
06-03-2025 14:15:00 Thursday |
265.2 267.1 |
267.35 | 264.55 | 63608 |
| 969 | 1.55 0.59 % |
06-03-2025 13:15:00 Thursday |
263.7 265.25 |
266 | 263.4 | 18587 |
| 970 | 1.5 0.57 % |
06-03-2025 12:15:00 Thursday |
262.2 263.7 |
264.3 | 262.2 | 22563 |
| 971 | -1.15 -0.44 % |
06-03-2025 11:15:00 Thursday |
263.2 262.05 |
263.25 | 260.7 | 23020 |
| 972 | 1.3 0.5 % |
06-03-2025 10:15:00 Thursday |
261.9 263.2 |
263.5 | 261.7 | 26471 |
| 973 | -2.85 -1.08 % |
06-03-2025 09:15:00 Thursday |
265 262.15 |
266.55 | 261.75 | 112940 |
| 974 | 0.5 0.19 % |
05-03-2025 15:15:00 Wednesday |
264.5 265 |
265.2 | 264.15 | 82160 |
| 975 | -0.1 -0.04 % |
05-03-2025 14:15:00 Wednesday |
264.7 264.6 |
264.8 | 263.7 | 34691 |
| 976 | -1.65 -0.62 % |
05-03-2025 13:15:00 Wednesday |
266.2 264.55 |
266.2 | 264.2 | 25926 |
| 977 | 1.05 0.4 % |
05-03-2025 12:15:00 Wednesday |
265.05 266.1 |
267.15 | 264.85 | 121609 |
| 978 | 1.7 0.65 % |
05-03-2025 11:15:00 Wednesday |
263.35 265.05 |
265.25 | 262.95 | 45086 |
| 979 | 3.25 1.25 % |
05-03-2025 10:15:00 Wednesday |
260.15 263.4 |
264 | 259.75 | 156305 |
| 980 | 3.85 1.5 % |
05-03-2025 09:15:00 Wednesday |
256.3 260.15 |
260.95 | 256.3 | 116272 |
| 981 | 0.2 0.08 % |
04-03-2025 15:15:00 Tuesday |
254.05 254.25 |
254.25 | 253.45 | 6920 |
| 982 | -0.6 -0.24 % |
04-03-2025 14:15:00 Tuesday |
254.65 254.05 |
254.75 | 253.8 | 15485 |
| 983 | 0.65 0.26 % |
04-03-2025 13:15:00 Tuesday |
254 254.65 |
255.1 | 253.75 | 22943 |
| 984 | 0.1 0.04 % |
04-03-2025 12:15:00 Tuesday |
254.1 254.2 |
254.2 | 253.55 | 13101 |
| 985 | -0.5 -0.2 % |
04-03-2025 11:15:00 Tuesday |
254.45 253.95 |
255 | 253.65 | 26360 |
| 986 | -0.7 -0.27 % |
04-03-2025 10:15:00 Tuesday |
255.3 254.6 |
257.1 | 254.25 | 42487 |
| 987 | 4.65 1.86 % |
04-03-2025 09:15:00 Tuesday |
250.35 255 |
256.25 | 249.4 | 67490 |
| 988 | 0.1 0.04 % |
03-03-2025 15:15:00 Monday |
252.8 252.9 |
253.25 | 252.1 | 3919 |
| 989 | 0.7 0.28 % |
03-03-2025 14:15:00 Monday |
252.05 252.75 |
253.2 | 251.6 | 10997 |
| 990 | -0.15 -0.06 % |
03-03-2025 13:15:00 Monday |
252.3 252.15 |
252.5 | 251 | 3895 |
| 991 | 2.2 0.88 % |
03-03-2025 12:15:00 Monday |
249.8 252 |
252 | 249.65 | 7670 |
| 992 | 0.75 0.3 % |
03-03-2025 11:15:00 Monday |
249.2 249.95 |
250.05 | 248.4 | 12155 |
| 993 | -1.2 -0.48 % |
03-03-2025 10:15:00 Monday |
250.45 249.25 |
252.1 | 249 | 13661 |
| 994 | -1.1 -0.44 % |
03-03-2025 09:15:00 Monday |
251.35 250.25 |
253.65 | 248.85 | 32556 |
| 995 | 0.8 0.32 % |
28-02-2025 15:15:00 Friday |
251 251.8 |
252.2 | 250.45 | 28739 |
| 996 | 1.75 0.7 % |
28-02-2025 14:15:00 Friday |
249.3 251.05 |
251.6 | 248.4 | 53687 |
| 997 | 1.5 0.61 % |
28-02-2025 13:15:00 Friday |
247.65 249.15 |
250.1 | 247.5 | 17804 |
| 998 | -3.95 -1.57 % |
28-02-2025 12:15:00 Friday |
251.45 247.5 |
251.9 | 247.5 | 22761 |
| 999 | -2.3 -0.91 % |
28-02-2025 11:15:00 Friday |
253.75 251.45 |
254.15 | 251.35 | 11614 |
| 1000 | -0.15 -0.06 % |
28-02-2025 10:15:00 Friday |
253.8 253.65 |
253.95 | 252.75 | 11052 |
| 1001 | -1.2 -0.47 % |
28-02-2025 09:15:00 Friday |
255 253.8 |
256.5 | 251 | 45608 |
| 1002 | 0.65 0.25 % |
27-02-2025 15:15:00 Thursday |
256.05 256.7 |
256.7 | 255.65 | 18019 |
| 1003 | -0.2 -0.08 % |
27-02-2025 14:15:00 Thursday |
256.35 256.15 |
257.3 | 255.5 | 41972 |
| 1004 | -0.2 -0.08 % |
27-02-2025 13:15:00 Thursday |
256.5 256.3 |
257.1 | 255.9 | 22255 |
| 1005 | 1.15 0.45 % |
27-02-2025 12:15:00 Thursday |
255.35 256.5 |
256.5 | 255.2 | 21909 |
| 1006 | -0.5 -0.2 % |
27-02-2025 11:15:00 Thursday |
256 255.5 |
256.25 | 255 | 14147 |
| 1007 | 1.25 0.49 % |
27-02-2025 10:15:00 Thursday |
254.65 255.9 |
256.2 | 254.25 | 26804 |
| 1008 | 1.5 0.59 % |
27-02-2025 09:15:00 Thursday |
253 254.5 |
256.15 | 253 | 64385 |
| 1009 | -0.6 -0.23 % |
25-02-2025 15:15:00 Tuesday |
256.1 255.5 |
256.25 | 254.85 | 61623 |
| 1010 | -0.15 -0.06 % |
25-02-2025 14:15:00 Tuesday |
256.25 256.1 |
256.45 | 255.5 | 143084 |
| 1011 | 0.1 0.04 % |
25-02-2025 13:15:00 Tuesday |
256.15 256.25 |
256.85 | 256.05 | 14644 |
| 1012 | -0.25 -0.1 % |
25-02-2025 12:15:00 Tuesday |
256.5 256.25 |
256.9 | 255.9 | 23633 |
| 1013 | 0.3 0.12 % |
25-02-2025 11:15:00 Tuesday |
256.5 256.8 |
256.8 | 255.55 | 45829 |
| 1014 | 0.65 0.25 % |
25-02-2025 10:15:00 Tuesday |
255.85 256.5 |
256.9 | 255.15 | 60757 |
| 1015 | -3.4 -1.31 % |
25-02-2025 09:15:00 Tuesday |
259.15 255.75 |
259.65 | 255.7 | 105976 |
| 1016 | 0.2 0.08 % |
24-02-2025 15:15:00 Monday |
259.4 259.6 |
259.7 | 258.75 | 7640 |
| 1017 | -0.6 -0.23 % |
24-02-2025 14:15:00 Monday |
259.85 259.25 |
260.4 | 258.85 | 12944 |
| 1018 | -0.65 -0.25 % |
24-02-2025 13:15:00 Monday |
260.75 260.1 |
261.05 | 259.7 | 5586 |
| 1019 | 0.4 0.15 % |
24-02-2025 12:15:00 Monday |
260.55 260.95 |
261.2 | 260 | 5068 |
| 1020 | -0.7 -0.27 % |
24-02-2025 11:15:00 Monday |
261.3 260.6 |
261.8 | 260.2 | 9134 |
| 1021 | 2.05 0.79 % |
24-02-2025 10:15:00 Monday |
259.15 261.2 |
261.3 | 258.8 | 8555 |
| 1022 | 1.1 0.43 % |
24-02-2025 09:15:00 Monday |
258.05 259.15 |
260.8 | 257.15 | 22584 |
| 1023 | -0.15 -0.06 % |
21-02-2025 15:15:00 Friday |
261.9 261.75 |
262.05 | 261.35 | 18968 |
| 1024 | 1.55 0.6 % |
21-02-2025 14:15:00 Friday |
260.35 261.9 |
262.4 | 259.45 | 36296 |
| 1025 | -0.8 -0.31 % |
21-02-2025 13:15:00 Friday |
261.1 260.3 |
261.3 | 259.75 | 26714 |
| 1026 | 0.05 0.02 % |
21-02-2025 12:15:00 Friday |
261.05 261.1 |
261.9 | 260.8 | 799182 |
| 1027 | -0.4 -0.15 % |
21-02-2025 11:15:00 Friday |
261.4 261 |
262.2 | 260.9 | 1041786 |
| 1028 | -1.25 -0.48 % |
21-02-2025 10:15:00 Friday |
262.75 261.5 |
263.35 | 261 | 27438 |
| 1029 | -2.85 -1.07 % |
21-02-2025 09:15:00 Friday |
265.65 262.8 |
265.65 | 262.4 | 59632 |
| 1030 | -0.25 -0.09 % |
20-02-2025 15:15:00 Thursday |
265.75 265.5 |
266 | 265.35 | 6006 |
| 1031 | 0.3 0.11 % |
20-02-2025 14:15:00 Thursday |
265.65 265.95 |
266.5 | 265.55 | 23098 |
| 1032 | 0.25 0.09 % |
20-02-2025 13:15:00 Thursday |
265.6 265.85 |
266.05 | 265.2 | 19651 |
| 1033 | 0.65 0.25 % |
20-02-2025 12:15:00 Thursday |
264.9 265.55 |
266 | 264.6 | 33944 |
| 1034 | 0.15 0.06 % |
20-02-2025 11:15:00 Thursday |
265 265.15 |
265.15 | 264.35 | 15819 |
| 1035 | 1.5 0.57 % |
20-02-2025 10:15:00 Thursday |
263.5 265 |
265.1 | 263.3 | 36962 |
| 1036 | 0.95 0.36 % |
20-02-2025 09:15:00 Thursday |
262.35 263.3 |
264.65 | 261.5 | 30958 |
| 1037 | -0.2 -0.08 % |
19-02-2025 15:15:00 Wednesday |
263.35 263.15 |
263.4 | 262.9 | 7154 |
| 1038 | -0.5 -0.19 % |
19-02-2025 14:15:00 Wednesday |
263.85 263.35 |
263.85 | 262.4 | 13507 |
| 1039 | -0.2 -0.08 % |
19-02-2025 13:15:00 Wednesday |
264.2 264 |
264.65 | 263.55 | 21109 |
| 1040 | -1.2 -0.45 % |
19-02-2025 12:15:00 Wednesday |
265.65 264.45 |
266 | 264 | 20917 |
| 1041 | 0.75 0.28 % |
19-02-2025 11:15:00 Wednesday |
265 265.75 |
266.05 | 264.1 | 10157 |
| 1042 | -0.95 -0.36 % |
19-02-2025 10:15:00 Wednesday |
265.75 264.8 |
268.5 | 264 | 39434 |
| 1043 | 0.35 0.13 % |
19-02-2025 09:15:00 Wednesday |
265.1 265.45 |
267.8 | 262.85 | 100560 |
| 1044 | -1.6 -0.6 % |
18-02-2025 15:15:00 Tuesday |
266.95 265.35 |
267 | 265.2 | 8952 |
| 1045 | 1.45 0.55 % |
18-02-2025 14:15:00 Tuesday |
265.45 266.9 |
267.85 | 264.75 | 33121 |
| 1046 | 2.65 1.01 % |
18-02-2025 13:15:00 Tuesday |
262.75 265.4 |
265.7 | 262.35 | 23590 |
| 1047 | 0.2 0.08 % |
18-02-2025 12:15:00 Tuesday |
262.3 262.5 |
262.55 | 261.5 | 10141 |
| 1048 | -0.2 -0.08 % |
18-02-2025 11:15:00 Tuesday |
262.5 262.3 |
263.25 | 262 | 22021 |
| 1049 | -0.2 -0.08 % |
18-02-2025 10:15:00 Tuesday |
262.7 262.5 |
263.5 | 260.85 | 22640 |
| 1050 | -1.5 -0.57 % |
18-02-2025 09:15:00 Tuesday |
264 262.5 |
264.15 | 260.3 | 44831 |
| 1051 | 0.05 0.02 % |
17-02-2025 15:15:00 Monday |
263.3 263.35 |
263.45 | 262.55 | 17740 |
| 1052 | 0.7 0.27 % |
17-02-2025 14:15:00 Monday |
262.6 263.3 |
263.7 | 262.25 | 40071 |
| 1053 | 1.35 0.52 % |
17-02-2025 13:15:00 Monday |
260.95 262.3 |
263.35 | 260.5 | 26064 |
| 1054 | 1.7 0.66 % |
17-02-2025 12:15:00 Monday |
259.25 260.95 |
261.75 | 259 | 22963 |
| 1055 | -0.2 -0.08 % |
17-02-2025 11:15:00 Monday |
259.55 259.35 |
260.15 | 259.1 | 22980 |
| 1056 | 1.85 0.72 % |
17-02-2025 10:15:00 Monday |
257.8 259.65 |
261.45 | 257.4 | 41870 |
| 1057 | 1.95 0.76 % |
17-02-2025 09:15:00 Monday |
255.55 257.5 |
258.75 | 252.1 | 83852 |
| 1058 | -0.7 -0.27 % |
14-02-2025 15:15:00 Friday |
257.3 256.6 |
257.55 | 256 | 8666 |
| 1059 | 2.8 1.1 % |
14-02-2025 14:15:00 Friday |
254.75 257.55 |
258.5 | 254.75 | 22087 |
| 1060 | -2.5 -0.97 % |
14-02-2025 13:15:00 Friday |
257.5 255 |
258.45 | 254.7 | 27980 |
| 1061 | -0.55 -0.21 % |
14-02-2025 12:15:00 Friday |
258.15 257.6 |
259.3 | 257.2 | 34502 |
| 1062 | 1.75 0.68 % |
14-02-2025 11:15:00 Friday |
256.2 257.95 |
258.05 | 255.75 | 19350 |
| 1063 | -1.55 -0.6 % |
14-02-2025 10:15:00 Friday |
257.75 256.2 |
258.1 | 255 | 20857 |
| 1064 | -2.2 -0.85 % |
14-02-2025 09:15:00 Friday |
260.1 257.9 |
261.3 | 256.3 | 44013 |
| 1065 | -0.35 -0.13 % |
13-02-2025 15:15:00 Thursday |
259.35 259 |
259.6 | 258.45 | 9633 |
| 1066 | -1.05 -0.4 % |
13-02-2025 14:15:00 Thursday |
260.25 259.2 |
260.25 | 258.75 | 17116 |
| 1067 | 0 0 % |
13-02-2025 13:15:00 Thursday |
260.1 260.1 |
261.05 | 259.3 | 18633 |
| 1068 | -0.5 -0.19 % |
13-02-2025 12:15:00 Thursday |
260.7 260.2 |
261.3 | 259.5 | 12368 |
| 1069 | 0.8 0.31 % |
13-02-2025 11:15:00 Thursday |
259.7 260.5 |
261.2 | 259.05 | 216276 |
| 1070 | -0.15 -0.06 % |
13-02-2025 10:15:00 Thursday |
259.85 259.7 |
260.75 | 259.1 | 25929 |
| 1071 | 3.25 1.27 % |
13-02-2025 09:15:00 Thursday |
256.65 259.9 |
260.6 | 256.1 | 87370 |
| 1072 | 0.2 0.08 % |
12-02-2025 15:15:00 Wednesday |
257.4 257.6 |
257.9 | 256.9 | 24676 |
| 1073 | 1.4 0.55 % |
12-02-2025 14:15:00 Wednesday |
256 257.4 |
257.5 | 255.55 | 27670 |
| 1074 | -2.7 -1.04 % |
12-02-2025 13:15:00 Wednesday |
258.8 256.1 |
259.15 | 255.6 | 124114 |
| 1075 | 1.4 0.54 % |
12-02-2025 12:15:00 Wednesday |
257.55 258.95 |
259.25 | 256.35 | 351204 |
| 1076 | 1.2 0.47 % |
12-02-2025 11:15:00 Wednesday |
256.25 257.45 |
258.5 | 255.85 | 231774 |
| 1077 | 1.75 0.69 % |
12-02-2025 10:15:00 Wednesday |
254.4 256.15 |
257.3 | 254 | 37230 |
| 1078 | -7.25 -2.77 % |
12-02-2025 09:15:00 Wednesday |
261.45 254.2 |
262.1 | 254.05 | 111589 |
| 1079 | -0.15 -0.06 % |
11-02-2025 15:15:00 Tuesday |
261.65 261.5 |
261.8 | 260.75 | 26660 |
| 1080 | 0.2 0.08 % |
11-02-2025 14:15:00 Tuesday |
261.45 261.65 |
263 | 260.65 | 107579 |
| 1081 | 1.55 0.6 % |
11-02-2025 13:15:00 Tuesday |
260 261.55 |
261.9 | 260 | 45772 |
| 1082 | -3.75 -1.42 % |
11-02-2025 12:15:00 Tuesday |
263.75 260 |
263.8 | 260 | 44970 |
| 1083 | 1.25 0.48 % |
11-02-2025 11:15:00 Tuesday |
262.5 263.75 |
264 | 261.95 | 47404 |
| 1084 | -0.65 -0.25 % |
11-02-2025 10:15:00 Tuesday |
263.25 262.6 |
263.9 | 262 | 75242 |
| 1085 | -5.25 -1.96 % |
11-02-2025 09:15:00 Tuesday |
268.5 263.25 |
268.85 | 262.4 | 148920 |
| 1086 | 0.45 0.17 % |
10-02-2025 15:15:00 Monday |
268.75 269.2 |
269.5 | 268.4 | 27251 |
| 1087 | -0.1 -0.04 % |
10-02-2025 14:15:00 Monday |
268.8 268.7 |
270.15 | 268.2 | 53699 |
| 1088 | -0.3 -0.11 % |
10-02-2025 13:15:00 Monday |
269.1 268.8 |
269.8 | 268.1 | 17463 |
| 1089 | 0.35 0.13 % |
10-02-2025 12:15:00 Monday |
268.75 269.1 |
270.45 | 268.5 | 27803 |
| 1090 | -0.5 -0.19 % |
10-02-2025 11:15:00 Monday |
269.25 268.75 |
269.25 | 268.1 | 24999 |
| 1091 | -2.1 -0.77 % |
10-02-2025 10:15:00 Monday |
271.1 269 |
271.1 | 268.8 | 42279 |
| 1092 | -4.85 -1.76 % |
10-02-2025 09:15:00 Monday |
275.95 271.1 |
275.95 | 270.65 | 113890 |
| 1093 | 0 0 % |
07-02-2025 15:15:00 Friday |
278.5 278.5 |
278.85 | 278 | 17239 |
| 1094 | 0.5 0.18 % |
07-02-2025 14:15:00 Friday |
277.9 278.4 |
278.65 | 276.2 | 33678 |
| 1095 | -2.05 -0.73 % |
07-02-2025 13:15:00 Friday |
280 277.95 |
280.7 | 277.85 | 26083 |
| 1096 | -0.35 -0.12 % |
07-02-2025 12:15:00 Friday |
280.4 280.05 |
281.15 | 279.5 | 31155 |
| 1097 | 0.8 0.29 % |
07-02-2025 11:15:00 Friday |
279.45 280.25 |
281.9 | 279.05 | 31982 |
| 1098 | 3 1.09 % |
07-02-2025 10:15:00 Friday |
276.35 279.35 |
279.35 | 274.85 | 46247 |
| 1099 | -0.6 -0.22 % |
07-02-2025 09:15:00 Friday |
277 276.4 |
278 | 270.05 | 183226 |
| 1100 | 1.55 0.55 % |
06-02-2025 15:15:00 Thursday |
280.95 282.5 |
282.5 | 280.75 | 11591 |
| 1101 | 0.4 0.14 % |
06-02-2025 14:15:00 Thursday |
280.35 280.75 |
281.2 | 279.9 | 41302 |
| 1102 | -2.35 -0.83 % |
06-02-2025 13:15:00 Thursday |
282.8 280.45 |
282.8 | 279.8 | 42895 |
| 1103 | 0.6 0.21 % |
06-02-2025 12:15:00 Thursday |
282.1 282.7 |
282.75 | 281.5 | 12177 |
| 1104 | -1.35 -0.48 % |
06-02-2025 11:15:00 Thursday |
283.2 281.85 |
283.95 | 281.55 | 22535 |
| 1105 | -2.6 -0.91 % |
06-02-2025 10:15:00 Thursday |
286.35 283.75 |
287.7 | 283.4 | 93023 |
| 1106 | 1.1 0.39 % |
06-02-2025 09:15:00 Thursday |
285.3 286.4 |
290.8 | 283.9 | 118253 |
| 1107 | 0.65 0.23 % |
05-02-2025 15:15:00 Wednesday |
285.35 286 |
286 | 284.75 | 17542 |
| 1108 | -1.45 -0.51 % |
05-02-2025 14:15:00 Wednesday |
286.8 285.35 |
287.2 | 284.65 | 19601 |
| 1109 | 0.5 0.17 % |
05-02-2025 13:15:00 Wednesday |
286.25 286.75 |
287.7 | 286.2 | 10455 |
| 1110 | 0.25 0.09 % |
05-02-2025 12:15:00 Wednesday |
286 286.25 |
287 | 285.55 | 26616 |
| 1111 | -4.9 -1.69 % |
05-02-2025 11:15:00 Wednesday |
290.65 285.75 |
290.7 | 285.05 | 95830 |
| 1112 | 1.1 0.38 % |
05-02-2025 10:15:00 Wednesday |
289.6 290.7 |
290.7 | 288.55 | 29759 |
| 1113 | 3 1.05 % |
05-02-2025 09:15:00 Wednesday |
286.85 289.85 |
290 | 284.35 | 72316 |
| 1114 | 0.2 0.07 % |
04-02-2025 15:15:00 Tuesday |
285.4 285.6 |
286.35 | 285.05 | 56978 |
| 1115 | 2.05 0.72 % |
04-02-2025 14:15:00 Tuesday |
283.6 285.65 |
286.1 | 282.7 | 88251 |
| 1116 | -0.3 -0.11 % |
04-02-2025 13:15:00 Tuesday |
283.8 283.5 |
284.5 | 283 | 58113 |
| 1117 | 1.55 0.55 % |
04-02-2025 12:15:00 Tuesday |
282.45 284 |
284.15 | 282 | 37257 |
| 1118 | 1.15 0.41 % |
04-02-2025 11:15:00 Tuesday |
281.3 282.45 |
283.4 | 280.8 | 66322 |
| 1119 | 0.6 0.21 % |
04-02-2025 10:15:00 Tuesday |
280.15 280.75 |
281.7 | 278.15 | 98775 |
| 1120 | 0.95 0.34 % |
04-02-2025 09:15:00 Tuesday |
279.15 280.1 |
282.75 | 272.3 | 222986 |
| 1121 | 0.25 0.09 % |
03-02-2025 15:15:00 Monday |
284.25 284.5 |
284.6 | 282.95 | 21316 |
| 1122 | 2.05 0.73 % |
03-02-2025 14:15:00 Monday |
282.1 284.15 |
285.45 | 282.1 | 256209 |
| 1123 | 0.5 0.18 % |
03-02-2025 13:15:00 Monday |
281.7 282.2 |
282.9 | 281.15 | 196215 |
| 1124 | 0.6 0.21 % |
03-02-2025 12:15:00 Monday |
281.1 281.7 |
282 | 280.25 | 14331 |
| 1125 | -1.9 -0.67 % |
03-02-2025 11:15:00 Monday |
282.9 281 |
283.2 | 280.35 | 32322 |
| 1126 | 1.95 0.69 % |
03-02-2025 10:15:00 Monday |
280.65 282.6 |
283.5 | 279.9 | 379915 |
| 1127 | -7.3 -2.54 % |
03-02-2025 09:15:00 Monday |
287.8 280.5 |
290 | 278 | 111970 |
| 1128 | 0.3 0.1 % |
01-02-2025 15:15:00 Saturday |
290.35 290.65 |
290.75 | 289 | 28135 |
| 1129 | -2.25 -0.77 % |
01-02-2025 14:15:00 Saturday |
292.4 290.15 |
293.2 | 290.05 | 43811 |
| 1130 | 2.5 0.86 % |
01-02-2025 13:15:00 Saturday |
290.2 292.7 |
293.6 | 288.65 | 276607 |
| 1131 | -6.9 -2.32 % |
01-02-2025 12:15:00 Saturday |
297.1 290.2 |
298 | 289.35 | 43346 |
| 1132 | -5.85 -1.93 % |
01-02-2025 11:15:00 Saturday |
302.9 297.05 |
304.9 | 296.25 | 65373 |
| 1133 | -0.5 -0.16 % |
01-02-2025 10:15:00 Saturday |
303.35 302.85 |
304.5 | 301.25 | 30444 |
| 1134 | 1.55 0.51 % |
01-02-2025 09:15:00 Saturday |
301.5 303.05 |
305.45 | 301.5 | 37268 |
| 1135 | 0.25 0.08 % |
31-01-2025 15:15:00 Friday |
301.75 302 |
302.8 | 301.45 | 10521 |
| 1136 | -0.35 -0.12 % |
31-01-2025 14:15:00 Friday |
301.9 301.55 |
302.7 | 300.75 | 22452 |
| 1137 | -0.9 -0.3 % |
31-01-2025 13:15:00 Friday |
302.9 302 |
303.4 | 301.3 | 16162 |
| 1138 | 2.1 0.7 % |
31-01-2025 12:15:00 Friday |
300.55 302.65 |
302.9 | 300.2 | 14198 |
| 1139 | -0.1 -0.03 % |
31-01-2025 11:15:00 Friday |
300.65 300.55 |
301.3 | 300 | 8765 |
| 1140 | 1.25 0.42 % |
31-01-2025 10:15:00 Friday |
299.4 300.65 |
300.65 | 298.65 | 14586 |
| 1141 | 3.55 1.2 % |
31-01-2025 09:15:00 Friday |
296.05 299.6 |
301.5 | 296 | 28533 |
| 1142 | 0.35 0.12 % |
30-01-2025 15:15:00 Thursday |
295.3 295.65 |
296.4 | 294.5 | 29496 |
| 1143 | 1.6 0.54 % |
30-01-2025 14:15:00 Thursday |
293.6 295.2 |
296.35 | 293 | 18629 |
| 1144 | -1.75 -0.59 % |
30-01-2025 13:15:00 Thursday |
295.5 293.75 |
296.2 | 293.4 | 13753 |
| 1145 | 0.2 0.07 % |
30-01-2025 12:15:00 Thursday |
295.1 295.3 |
296.3 | 294.85 | 11978 |
| 1146 | -1.35 -0.46 % |
30-01-2025 11:15:00 Thursday |
296.35 295 |
296.8 | 295 | 11489 |
| 1147 | 0.65 0.22 % |
30-01-2025 10:15:00 Thursday |
295.75 296.4 |
297 | 295 | 40446 |
| 1148 | 8.25 2.87 % |
30-01-2025 09:15:00 Thursday |
287.55 295.8 |
296.25 | 287.55 | 73577 |
| 1149 | -0.05 -0.02 % |
29-01-2025 15:15:00 Wednesday |
288.3 288.25 |
288.35 | 287.55 | 6501 |
| 1150 | -0.1 -0.03 % |
29-01-2025 14:15:00 Wednesday |
288.4 288.3 |
288.5 | 286.6 | 15279 |
| 1151 | 0.45 0.16 % |
29-01-2025 13:15:00 Wednesday |
287.95 288.4 |
288.75 | 287.55 | 7600 |
| 1152 | 1.1 0.38 % |
29-01-2025 12:15:00 Wednesday |
286.7 287.8 |
288.95 | 286.6 | 13139 |
| 1153 | -0.75 -0.26 % |
29-01-2025 11:15:00 Wednesday |
287.5 286.75 |
287.65 | 284.75 | 19599 |
| 1154 | -0.35 -0.12 % |
29-01-2025 10:15:00 Wednesday |
287.8 287.45 |
289.2 | 286.7 | 19274 |
| 1155 | 2.25 0.79 % |
29-01-2025 09:15:00 Wednesday |
285.65 287.9 |
288.05 | 283.3 | 27086 |
| 1156 | 1.65 0.58 % |
28-01-2025 15:15:00 Tuesday |
284.25 285.9 |
285.9 | 283.55 | 11426 |
| 1157 | -0.15 -0.05 % |
28-01-2025 14:15:00 Tuesday |
284.5 284.35 |
287.25 | 283.1 | 49130 |
| 1158 | -0.5 -0.18 % |
28-01-2025 13:15:00 Tuesday |
285.25 284.75 |
285.35 | 283.25 | 28357 |
| 1159 | 0.9 0.32 % |
28-01-2025 12:15:00 Tuesday |
284.2 285.1 |
285.3 | 283 | 34873 |
| 1160 | 0.05 0.02 % |
28-01-2025 11:15:00 Tuesday |
284 284.05 |
284.55 | 283.05 | 30992 |
| 1161 | 2.85 1.01 % |
28-01-2025 10:15:00 Tuesday |
281 283.85 |
284.35 | 280 | 266007 |
| 1162 | -4.1 -1.44 % |
28-01-2025 09:15:00 Tuesday |
285.05 280.95 |
288.85 | 279.45 | 128861 |
| 1163 | -0.65 -0.23 % |
27-01-2025 15:15:00 Monday |
287.35 286.7 |
287.45 | 286.3 | 8016 |
| 1164 | -0.9 -0.31 % |
27-01-2025 14:15:00 Monday |
288.05 287.15 |
288.6 | 286.6 | 28067 |
| 1165 | 1.75 0.61 % |
27-01-2025 13:15:00 Monday |
286.35 288.1 |
288.1 | 285.85 | 11094 |
| 1166 | 1.75 0.62 % |
27-01-2025 12:15:00 Monday |
284.2 285.95 |
287.7 | 284.1 | 44686 |
| 1167 | -0.7 -0.25 % |
27-01-2025 11:15:00 Monday |
284.75 284.05 |
287 | 283.8 | 42264 |
| 1168 | -3.5 -1.21 % |
27-01-2025 10:15:00 Monday |
288.3 284.8 |
288.85 | 284.5 | 23341 |
| 1169 | -6.8 -2.31 % |
27-01-2025 09:15:00 Monday |
295 288.2 |
295 | 288 | 33767 |
| 1170 | 0.4 0.14 % |
24-01-2025 15:15:00 Friday |
295.75 296.15 |
296.4 | 295.2 | 21020 |
| 1171 | -1.2 -0.4 % |
24-01-2025 14:15:00 Friday |
296.9 295.7 |
297.15 | 294.65 | 29499 |
| 1172 | -1.35 -0.45 % |
24-01-2025 13:15:00 Friday |
298.5 297.15 |
299.05 | 297.1 | 30004 |
| 1173 | -0.95 -0.32 % |
24-01-2025 12:15:00 Friday |
299.9 298.95 |
300.55 | 298.15 | 54043 |
| 1174 | -0.4 -0.13 % |
24-01-2025 11:15:00 Friday |
300.55 300.15 |
302.35 | 299.85 | 68765 |
| 1175 | 2.7 0.91 % |
24-01-2025 10:15:00 Friday |
297.8 300.5 |
300.75 | 296.95 | 30334 |
| 1176 | 1.95 0.66 % |
24-01-2025 09:15:00 Friday |
295.6 297.55 |
301.65 | 294.35 | 66364 |
| 1177 | 0.5 0.17 % |
23-01-2025 15:15:00 Thursday |
294.4 294.9 |
294.95 | 293.75 | 23533 |
| 1178 | -2.8 -0.94 % |
23-01-2025 14:15:00 Thursday |
297.2 294.4 |
297.4 | 294.25 | 31841 |
| 1179 | -0.65 -0.22 % |
23-01-2025 13:15:00 Thursday |
297.75 297.1 |
298.2 | 297 | 23711 |
| 1180 | -0.6 -0.2 % |
23-01-2025 12:15:00 Thursday |
298.35 297.75 |
298.45 | 297.4 | 8905 |
| 1181 | 1.05 0.35 % |
23-01-2025 11:15:00 Thursday |
297.15 298.2 |
298.4 | 296.75 | 30341 |
| 1182 | 0.05 0.02 % |
23-01-2025 10:15:00 Thursday |
297.15 297.2 |
297.85 | 296.35 | 18262 |
| 1183 | 0.05 0.02 % |
23-01-2025 09:15:00 Thursday |
297.3 297.35 |
299.55 | 295.85 | 40854 |
| 1184 | 0.8 0.27 % |
22-01-2025 15:15:00 Wednesday |
297.75 298.55 |
298.7 | 297.4 | 10182 |
| 1185 | 1.15 0.39 % |
22-01-2025 14:15:00 Wednesday |
296.35 297.5 |
299.15 | 296.35 | 11901 |
| 1186 | -1.85 -0.62 % |
22-01-2025 13:15:00 Wednesday |
298 296.15 |
298 | 296.15 | 7986 |
| 1187 | -0.85 -0.28 % |
22-01-2025 12:15:00 Wednesday |
298.55 297.7 |
299.1 | 295.95 | 218486 |
| 1188 | 1 0.34 % |
22-01-2025 11:15:00 Wednesday |
297.55 298.55 |
299.35 | 297.4 | 151171 |
| 1189 | -1.35 -0.45 % |
22-01-2025 10:15:00 Wednesday |
298.8 297.45 |
299.3 | 297.45 | 11210 |
| 1190 | -3.8 -1.26 % |
22-01-2025 09:15:00 Wednesday |
302.35 298.55 |
302.35 | 296.8 | 27746 |
| 1191 | 0.3 0.1 % |
21-01-2025 15:15:00 Tuesday |
302.15 302.45 |
303.2 | 301.6 | 24223 |
| 1192 | -4 -1.31 % |
21-01-2025 14:15:00 Tuesday |
306 302 |
306.3 | 301.55 | 208718 |
| 1193 | 1.2 0.39 % |
21-01-2025 13:15:00 Tuesday |
305.1 306.3 |
307 | 302.75 | 64286 |
| 1194 | -2 -0.65 % |
21-01-2025 12:15:00 Tuesday |
307.05 305.05 |
307.05 | 302.65 | 202097 |
| 1195 | 2.9 0.95 % |
21-01-2025 11:15:00 Tuesday |
304.2 307.1 |
309.8 | 303.2 | 275930 |
| 1196 | -0.5 -0.16 % |
21-01-2025 10:15:00 Tuesday |
304.9 304.4 |
305.3 | 302.4 | 195924 |
| 1197 | -1.85 -0.6 % |
21-01-2025 09:15:00 Tuesday |
306.65 304.8 |
308.2 | 304.55 | 86782 |
| 1198 | 1.1 0.36 % |
20-01-2025 15:15:00 Monday |
306.2 307.3 |
307.3 | 306 | 8875 |
| 1199 | 0.65 0.21 % |
20-01-2025 14:15:00 Monday |
305.85 306.5 |
307.2 | 305.25 | 179148 |
| 1200 | -1.15 -0.37 % |
20-01-2025 13:15:00 Monday |
307 305.85 |
307.4 | 305.55 | 8047 |
| 1201 | -1.3 -0.42 % |
20-01-2025 12:15:00 Monday |
308.3 307 |
308.55 | 306.9 | 6569 |
| 1202 | 1.75 0.57 % |
20-01-2025 11:15:00 Monday |
306.55 308.3 |
308.6 | 305.95 | 10711 |
| 1203 | 1.15 0.38 % |
20-01-2025 10:15:00 Monday |
305.4 306.55 |
307.75 | 304.65 | 27879 |
| 1204 | 1.65 0.54 % |
20-01-2025 09:15:00 Monday |
303.6 305.25 |
305.4 | 302 | 20613 |
| 1205 | 1.15 0.38 % |
17-01-2025 15:15:00 Friday |
302.15 303.3 |
303.3 | 302.1 | 12234 |
| 1206 | -1.7 -0.56 % |
17-01-2025 14:15:00 Friday |
304.05 302.35 |
304.05 | 302.1 | 17051 |
| 1207 | -0.4 -0.13 % |
17-01-2025 13:15:00 Friday |
304.55 304.15 |
304.55 | 303.45 | 7502 |
| 1208 | 0.55 0.18 % |
17-01-2025 12:15:00 Friday |
304 304.55 |
305 | 303.55 | 16578 |
| 1209 | 2.8 0.93 % |
17-01-2025 11:15:00 Friday |
301 303.8 |
304 | 300.95 | 11705 |
| 1210 | -0.85 -0.28 % |
17-01-2025 10:15:00 Friday |
302.05 301.2 |
303.4 | 300.55 | 25388 |
| 1211 | 4.5 1.51 % |
17-01-2025 09:15:00 Friday |
297.4 301.9 |
302.95 | 295.7 | 48250 |
| 1212 | 0.7 0.24 % |
16-01-2025 15:15:00 Thursday |
297.75 298.45 |
298.45 | 297 | 14913 |
| 1213 | 0.05 0.02 % |
16-01-2025 14:15:00 Thursday |
298 298.05 |
298.25 | 297.1 | 21857 |
| 1214 | 1.05 0.35 % |
16-01-2025 13:15:00 Thursday |
297.1 298.15 |
298.4 | 296.85 | 14461 |
| 1215 | -0.35 -0.12 % |
16-01-2025 12:15:00 Thursday |
297.45 297.1 |
298.3 | 296.65 | 20835 |
| 1216 | -1.1 -0.37 % |
16-01-2025 11:15:00 Thursday |
298.5 297.4 |
298.65 | 296.8 | 41304 |
| 1217 | -1 -0.33 % |
16-01-2025 10:15:00 Thursday |
299.75 298.75 |
300.2 | 298.05 | 176442 |
| 1218 | -1.45 -0.48 % |
16-01-2025 09:15:00 Thursday |
301.35 299.9 |
301.55 | 298 | 38918 |
| 1219 | -0.45 -0.15 % |
15-01-2025 15:15:00 Wednesday |
299.25 298.8 |
299.25 | 298.3 | 4299 |
| 1220 | 0.25 0.08 % |
15-01-2025 14:15:00 Wednesday |
299 299.25 |
299.55 | 298.1 | 17649 |
| 1221 | -1.65 -0.55 % |
15-01-2025 13:15:00 Wednesday |
300.65 299 |
300.65 | 298.7 | 29933 |
| 1222 | -0.75 -0.25 % |
15-01-2025 12:15:00 Wednesday |
301.5 300.75 |
302.35 | 300.55 | 24684 |
| 1223 | -0.6 -0.2 % |
15-01-2025 11:15:00 Wednesday |
302.1 301.5 |
302.5 | 300.5 | 15361 |
| 1224 | 2.7 0.9 % |
15-01-2025 10:15:00 Wednesday |
299.4 302.1 |
302.4 | 298.35 | 49836 |
| 1225 | 4.1 1.39 % |
15-01-2025 09:15:00 Wednesday |
295 299.1 |
299.45 | 291.6 | 41106 |
| 1226 | 2.05 0.71 % |
14-01-2025 15:15:00 Tuesday |
290.1 292.15 |
292.3 | 290.1 | 15309 |
| 1227 | -0.8 -0.27 % |
14-01-2025 14:15:00 Tuesday |
291 290.2 |
291.2 | 289.15 | 126775 |
| 1228 | -1.2 -0.41 % |
14-01-2025 13:15:00 Tuesday |
292.2 291 |
292.2 | 290.5 | 30441 |
| 1229 | 0.45 0.15 % |
14-01-2025 12:15:00 Tuesday |
291.75 292.2 |
292.9 | 291.65 | 19728 |
| 1230 | -0.9 -0.31 % |
14-01-2025 11:15:00 Tuesday |
292.65 291.75 |
292.8 | 291.3 | 116478 |
| 1231 | 4.5 1.56 % |
14-01-2025 10:15:00 Tuesday |
288.15 292.65 |
293 | 287.25 | 62057 |
| 1232 | 1.75 0.61 % |
14-01-2025 09:15:00 Tuesday |
286.5 288.25 |
291.95 | 286.5 | 32064 |
| 1233 | 0.15 0.05 % |
13-01-2025 15:15:00 Monday |
287.45 287.6 |
287.95 | 287 | 17333 |
| 1234 | -1.75 -0.61 % |
13-01-2025 14:15:00 Monday |
289.25 287.5 |
289.5 | 287.2 | 60541 |
| 1235 | -1.8 -0.62 % |
13-01-2025 13:15:00 Monday |
291.05 289.25 |
291.5 | 288.7 | 46005 |
| 1236 | -2.9 -0.99 % |
13-01-2025 12:15:00 Monday |
294.05 291.15 |
294.1 | 291.05 | 42731 |
| 1237 | -2.2 -0.74 % |
13-01-2025 11:15:00 Monday |
296.2 294 |
296.4 | 294 | 26699 |
| 1238 | 1.6 0.54 % |
13-01-2025 10:15:00 Monday |
294.35 295.95 |
296.7 | 293 | 433930 |
| 1239 | -0.3 -0.1 % |
13-01-2025 09:15:00 Monday |
294.1 293.8 |
298.35 | 291.75 | 165418 |
| 1240 | 0.5 0.17 % |
10-01-2025 15:15:00 Friday |
299.5 300 |
300.4 | 299.2 | 87211 |
| 1241 | -1.95 -0.65 % |
10-01-2025 14:15:00 Friday |
301.45 299.5 |
301.7 | 299 | 106573 |
| 1242 | -2.25 -0.74 % |
10-01-2025 13:15:00 Friday |
303.8 301.55 |
304 | 301.3 | 81459 |
| 1243 | 0.35 0.12 % |
10-01-2025 12:15:00 Friday |
303.5 303.85 |
304.45 | 303.1 | 27428 |
| 1244 | 0.45 0.15 % |
10-01-2025 11:15:00 Friday |
302.85 303.3 |
304.3 | 302.85 | 23559 |
| 1245 | 2.6 0.87 % |
10-01-2025 10:15:00 Friday |
299.95 302.55 |
302.55 | 298.45 | 146800 |
| 1246 | -3.5 -1.15 % |
10-01-2025 09:15:00 Friday |
303.3 299.8 |
305 | 298.5 | 67879 |
| 1247 | 0.6 0.2 % |
09-01-2025 15:15:00 Thursday |
305.2 305.8 |
305.85 | 304.85 | 5345 |
| 1248 | -0.95 -0.31 % |
09-01-2025 14:15:00 Thursday |
306.15 305.2 |
306.15 | 304.85 | 14070 |
| 1249 | 0.3 0.1 % |
09-01-2025 13:15:00 Thursday |
305.75 306.05 |
306.45 | 305.35 | 7052 |
| 1250 | -0.15 -0.05 % |
09-01-2025 12:15:00 Thursday |
305.7 305.55 |
306.65 | 304.45 | 12009 |
| 1251 | -0.7 -0.23 % |
09-01-2025 11:15:00 Thursday |
306 305.3 |
306 | 304.25 | 26500 |
| 1252 | 0.95 0.31 % |
09-01-2025 10:15:00 Thursday |
305.05 306 |
306.5 | 304.25 | 169490 |
| 1253 | -2.6 -0.84 % |
09-01-2025 09:15:00 Thursday |
307.75 305.15 |
307.75 | 303.9 | 12499 |
| 1254 | -0.9 -0.29 % |
08-01-2025 15:15:00 Wednesday |
306.9 306 |
306.9 | 305.55 | 14874 |
| 1255 | -0.55 -0.18 % |
08-01-2025 14:15:00 Wednesday |
307.45 306.9 |
307.75 | 306.35 | 32374 |
| 1256 | 2.3 0.75 % |
08-01-2025 13:15:00 Wednesday |
305.05 307.35 |
307.4 | 304.55 | 32137 |
| 1257 | 1.3 0.43 % |
08-01-2025 12:15:00 Wednesday |
303.95 305.25 |
305.35 | 303.4 | 15472 |
| 1258 | -1.15 -0.38 % |
08-01-2025 11:15:00 Wednesday |
305.1 303.95 |
305.75 | 303.2 | 15529 |
| 1259 | -0.75 -0.25 % |
08-01-2025 10:15:00 Wednesday |
305.95 305.2 |
306.25 | 304.5 | 46710 |
| 1260 | 0.65 0.21 % |
08-01-2025 09:15:00 Wednesday |
305.35 306 |
307.5 | 303 | 54030 |
| 1261 | 0.3 0.1 % |
07-01-2025 15:15:00 Tuesday |
305 305.3 |
305.7 | 304.8 | 35185 |
| 1262 | 1.15 0.38 % |
07-01-2025 14:15:00 Tuesday |
303.65 304.8 |
305.7 | 303.4 | 78553 |
| 1263 | -0.8 -0.26 % |
07-01-2025 13:15:00 Tuesday |
304.45 303.65 |
304.8 | 303 | 40435 |
| 1264 | -0.85 -0.28 % |
07-01-2025 12:15:00 Tuesday |
305.25 304.4 |
305.6 | 304 | 21543 |
| 1265 | -1.9 -0.62 % |
07-01-2025 11:15:00 Tuesday |
307.25 305.35 |
307.75 | 305.25 | 11998 |
| 1266 | -0.5 -0.16 % |
07-01-2025 10:15:00 Tuesday |
308 307.5 |
308.4 | 306.4 | 339202 |
| 1267 | 1.65 0.54 % |
07-01-2025 09:15:00 Tuesday |
305.95 307.6 |
310.75 | 305.55 | 91571 |
| 1268 | 1.1 0.36 % |
06-01-2025 15:15:00 Monday |
305.65 306.75 |
307 | 305.15 | 19334 |
| 1269 | -0.35 -0.11 % |
06-01-2025 14:15:00 Monday |
306.1 305.75 |
307.35 | 304.75 | 61846 |
| 1270 | -2 -0.65 % |
06-01-2025 13:15:00 Monday |
308 306 |
308.15 | 306 | 35460 |
| 1271 | -0.25 -0.08 % |
06-01-2025 12:15:00 Monday |
308.35 308.1 |
309.25 | 307.3 | 27545 |
| 1272 | -0.75 -0.24 % |
06-01-2025 11:15:00 Monday |
309.05 308.3 |
309.65 | 306.5 | 36972 |
| 1273 | -4.7 -1.5 % |
06-01-2025 10:15:00 Monday |
313.75 309.05 |
314.25 | 308.85 | 28644 |
| 1274 | -0.45 -0.14 % |
06-01-2025 09:15:00 Monday |
314.2 313.75 |
316.25 | 311.4 | 37323 |
| 1275 | -0.75 -0.24 % |
03-01-2025 15:15:00 Friday |
316.35 315.6 |
316.6 | 315 | 41258 |
| 1276 | 0.15 0.05 % |
03-01-2025 14:15:00 Friday |
316.3 316.45 |
316.65 | 315.35 | 97341 |
| 1277 | -1.3 -0.41 % |
03-01-2025 13:15:00 Friday |
317.5 316.2 |
317.95 | 316.2 | 34300 |
| 1278 | 1.2 0.38 % |
03-01-2025 12:15:00 Friday |
316.35 317.55 |
317.7 | 315.65 | 30731 |
| 1279 | -0.3 -0.09 % |
03-01-2025 11:15:00 Friday |
316.65 316.35 |
317.7 | 316.25 | 25531 |
| 1280 | 2.65 0.84 % |
03-01-2025 10:15:00 Friday |
314.05 316.7 |
316.7 | 313.7 | 29839 |
| 1281 | -2.9 -0.91 % |
03-01-2025 09:15:00 Friday |
316.95 314.05 |
316.95 | 313.95 | 47789 |
| 1282 | -0.7 -0.22 % |
02-01-2025 15:15:00 Thursday |
314.9 314.2 |
315.95 | 314.2 | 17127 |
| 1283 | -0.3 -0.1 % |
02-01-2025 14:15:00 Thursday |
315.2 314.9 |
315.9 | 314.5 | 32416 |
| 1284 | 1.05 0.33 % |
02-01-2025 13:15:00 Thursday |
314 315.05 |
317.1 | 314 | 51035 |
| 1285 | 3.25 1.05 % |
02-01-2025 12:15:00 Thursday |
311 314.25 |
314.5 | 310.7 | 55012 |
| 1286 | -0.6 -0.19 % |
02-01-2025 11:15:00 Thursday |
311.7 311.1 |
311.7 | 309.8 | 227304 |
| 1287 | 1.4 0.45 % |
02-01-2025 10:15:00 Thursday |
310.35 311.75 |
312.15 | 310.15 | 13414 |
| 1288 | -0.45 -0.14 % |
02-01-2025 09:15:00 Thursday |
310.75 310.3 |
311.95 | 308.7 | 55052 |
| 1289 | 0.7 0.23 % |
01-01-2025 15:15:00 Wednesday |
310.25 310.95 |
311.1 | 310.25 | 7576 |
| 1290 | -0.1 -0.03 % |
01-01-2025 14:15:00 Wednesday |
310.5 310.4 |
310.65 | 309.8 | 8342 |
| 1291 | 1.15 0.37 % |
01-01-2025 13:15:00 Wednesday |
309.25 310.4 |
311.25 | 309.1 | 17214 |
| 1292 | 1.7 0.55 % |
01-01-2025 12:15:00 Wednesday |
307.6 309.3 |
310.25 | 307.6 | 16415 |
| 1293 | -0.5 -0.16 % |
01-01-2025 11:15:00 Wednesday |
308 307.5 |
308.25 | 306.6 | 15549 |
| 1294 | 1.15 0.38 % |
01-01-2025 10:15:00 Wednesday |
306.55 307.7 |
308.25 | 306.2 | 7791 |
| 1295 | -2.2 -0.71 % |
01-01-2025 09:15:00 Wednesday |
308.7 306.5 |
309 | 306 | 15788 |
| 1296 | 0.7 0.23 % |
31-12-2024 15:15:00 Tuesday |
309.1 309.8 |
309.85 | 307.9 | 22220 |
| 1297 | 1.35 0.44 % |
31-12-2024 14:15:00 Tuesday |
307.85 309.2 |
309.65 | 307.3 | 29656 |
| 1298 | 2.25 0.74 % |
31-12-2024 13:15:00 Tuesday |
305.6 307.85 |
308.4 | 305.1 | 18343 |
| 1299 | -0.55 -0.18 % |
31-12-2024 12:15:00 Tuesday |
306.1 305.55 |
306.5 | 305.4 | 14198 |
| 1300 | -1.9 -0.62 % |
31-12-2024 11:15:00 Tuesday |
308.05 306.15 |
308.15 | 306 | 13928 |
| 1301 | 1.1 0.36 % |
31-12-2024 10:15:00 Tuesday |
306.85 307.95 |
308.7 | 306.55 | 16185 |
| 1302 | -1.7 -0.55 % |
31-12-2024 09:15:00 Tuesday |
308.3 306.6 |
308.35 | 306.05 | 67001 |
| 1303 | 2.35 0.76 % |
30-12-2024 15:15:00 Monday |
307.75 310.1 |
311.8 | 306.4 | 28122 |
| 1304 | 0.25 0.08 % |
30-12-2024 14:15:00 Monday |
307.05 307.3 |
308.45 | 306.45 | 25059 |
| 1305 | -0.5 -0.16 % |
30-12-2024 13:15:00 Monday |
307.55 307.05 |
307.9 | 306.65 | 23662 |
| 1306 | -2.1 -0.68 % |
30-12-2024 12:15:00 Monday |
309.65 307.55 |
309.65 | 307.35 | 10760 |
| 1307 | 0.75 0.24 % |
30-12-2024 11:15:00 Monday |
309 309.75 |
310.4 | 309 | 11766 |
| 1308 | 0.25 0.08 % |
30-12-2024 10:15:00 Monday |
308.8 309.05 |
310.4 | 308.55 | 14847 |
| 1309 | 0.25 0.08 % |
30-12-2024 09:15:00 Monday |
308.6 308.85 |
309.95 | 306.65 | 46191 |
| 1310 | 0.25 0.08 % |
27-12-2024 15:15:00 Friday |
309.4 309.65 |
310.45 | 308.85 | 34027 |
| 1311 | -0.6 -0.19 % |
27-12-2024 14:15:00 Friday |
310 309.4 |
310.45 | 309.1 | 49228 |
| 1312 | -0.25 -0.08 % |
27-12-2024 13:15:00 Friday |
310.5 310.25 |
311.45 | 310 | 26796 |
| 1313 | 1.05 0.34 % |
27-12-2024 12:15:00 Friday |
309.55 310.6 |
310.95 | 309.2 | 8270 |
| 1314 | 0.05 0.02 % |
27-12-2024 11:15:00 Friday |
309.75 309.8 |
310.45 | 309 | 16873 |
| 1315 | 0.65 0.21 % |
27-12-2024 10:15:00 Friday |
309.25 309.9 |
309.95 | 309 | 14971 |
| 1316 | -1.3 -0.42 % |
27-12-2024 09:15:00 Friday |
310.55 309.25 |
312.45 | 309.05 | 46479 |
| 1317 | 1 0.32 % |
26-12-2024 15:15:00 Thursday |
310.05 311.05 |
311.05 | 309.9 | 10217 |
| 1318 | 0.1 0.03 % |
26-12-2024 14:15:00 Thursday |
310.35 310.45 |
311 | 310 | 24644 |
| 1319 | -0.6 -0.19 % |
26-12-2024 13:15:00 Thursday |
311.3 310.7 |
311.35 | 309.25 | 13366 |
| 1320 | 0.25 0.08 % |
26-12-2024 12:15:00 Thursday |
311.05 311.3 |
311.5 | 310.25 | 17137 |
| 1321 | -0.2 -0.06 % |
26-12-2024 11:15:00 Thursday |
311.35 311.15 |
311.95 | 310.9 | 7835 |
| 1322 | -0.3 -0.1 % |
26-12-2024 10:15:00 Thursday |
311.65 311.35 |
311.65 | 310.6 | 10310 |
| 1323 | 0.85 0.27 % |
26-12-2024 09:15:00 Thursday |
310.35 311.2 |
313.2 | 308.75 | 59741 |
| 1324 | -0.65 -0.21 % |
24-12-2024 15:15:00 Tuesday |
310.25 309.6 |
310.45 | 308.95 | 16479 |
| 1325 | -1.5 -0.48 % |
24-12-2024 14:15:00 Tuesday |
311.7 310.2 |
311.85 | 310.05 | 41128 |
| 1326 | -1.25 -0.4 % |
24-12-2024 13:15:00 Tuesday |
313.05 311.8 |
313.4 | 311.45 | 32122 |
| 1327 | -1.25 -0.4 % |
24-12-2024 12:15:00 Tuesday |
314.3 313.05 |
314.3 | 312.7 | 49843 |
| 1328 | -1.5 -0.47 % |
24-12-2024 11:15:00 Tuesday |
316 314.5 |
316.65 | 314.3 | 26450 |
| 1329 | 0.45 0.14 % |
24-12-2024 10:15:00 Tuesday |
315.6 316.05 |
316.7 | 314.75 | 44445 |
| 1330 | 0.65 0.21 % |
24-12-2024 09:15:00 Tuesday |
314.95 315.6 |
315.6 | 312.55 | 37905 |
| 1331 | 0 0 % |
23-12-2024 15:15:00 Monday |
315.4 315.4 |
315.65 | 314.8 | 5718 |
| 1332 | 1.35 0.43 % |
23-12-2024 14:15:00 Monday |
314.35 315.7 |
316.4 | 314 | 22846 |
| 1333 | 2.05 0.66 % |
23-12-2024 13:15:00 Monday |
311.95 314 |
314.15 | 311.6 | 14243 |
| 1334 | -2.2 -0.7 % |
23-12-2024 12:15:00 Monday |
314.2 312 |
314.65 | 311.8 | 17510 |
| 1335 | -3 -0.95 % |
23-12-2024 11:15:00 Monday |
317.35 314.35 |
318 | 314 | 15417 |
| 1336 | 1.3 0.41 % |
23-12-2024 10:15:00 Monday |
316.05 317.35 |
318 | 314.45 | 11911 |
| 1337 | -2.4 -0.75 % |
23-12-2024 09:15:00 Monday |
318.35 315.95 |
318.35 | 314.45 | 36788 |
| 1338 | -0.55 -0.17 % |
20-12-2024 15:15:00 Friday |
315.8 315.25 |
316.6 | 313.7 | 94151 |
| 1339 | -2.85 -0.9 % |
20-12-2024 14:15:00 Friday |
318.4 315.55 |
319.2 | 315.55 | 83386 |
| 1340 | -0.15 -0.05 % |
20-12-2024 13:15:00 Friday |
318.55 318.4 |
320.05 | 317.45 | 37015 |
| 1341 | -2.4 -0.75 % |
20-12-2024 12:15:00 Friday |
321.15 318.75 |
321.15 | 318 | 51878 |
| 1342 | -2.6 -0.8 % |
20-12-2024 11:15:00 Friday |
323.8 321.2 |
323.95 | 320.8 | 16772 |
| 1343 | 3.9 1.22 % |
20-12-2024 10:15:00 Friday |
319.85 323.75 |
325.5 | 319.85 | 40053 |
| 1344 | -0.8 -0.25 % |
20-12-2024 09:15:00 Friday |
321.05 320.25 |
322.8 | 318 | 58841 |
| 1345 | 1.35 0.42 % |
19-12-2024 15:15:00 Thursday |
321.4 322.75 |
322.8 | 321.1 | 15046 |
| 1346 | -2 -0.62 % |
19-12-2024 14:15:00 Thursday |
323.4 321.4 |
323.4 | 321.1 | 22379 |
| 1347 | 0 0 % |
19-12-2024 13:15:00 Thursday |
323.35 323.35 |
323.75 | 322.85 | 9459 |
| 1348 | 0.7 0.22 % |
19-12-2024 12:15:00 Thursday |
322.55 323.25 |
323.75 | 322.1 | 13783 |
| 1349 | -0.25 -0.08 % |
19-12-2024 11:15:00 Thursday |
322.8 322.55 |
323.55 | 321.1 | 19867 |
| 1350 | 2.95 0.92 % |
19-12-2024 10:15:00 Thursday |
319.7 322.65 |
323 | 319.3 | 34640 |
| 1351 | 4.05 1.28 % |
19-12-2024 09:15:00 Thursday |
315.65 319.7 |
320.5 | 315.65 | 71300 |
| 1352 | 0.25 0.08 % |
18-12-2024 15:15:00 Wednesday |
321.75 322 |
322.35 | 321.3 | 24903 |
| 1353 | 0.15 0.05 % |
18-12-2024 14:15:00 Wednesday |
321.6 321.75 |
322.45 | 320.8 | 18067 |
| 1354 | -0.8 -0.25 % |
18-12-2024 13:15:00 Wednesday |
322.25 321.45 |
322.25 | 320.75 | 38004 |
| 1355 | -0.85 -0.26 % |
18-12-2024 12:15:00 Wednesday |
323.15 322.3 |
323.7 | 321 | 20750 |
| 1356 | 0.65 0.2 % |
18-12-2024 11:15:00 Wednesday |
322.55 323.2 |
323.65 | 321.8 | 19588 |
| 1357 | -0.8 -0.25 % |
18-12-2024 10:15:00 Wednesday |
323.35 322.55 |
324.55 | 322.55 | 31829 |
| 1358 | -1.85 -0.57 % |
18-12-2024 09:15:00 Wednesday |
325.25 323.4 |
329.3 | 323 | 71385 |
| 1359 | -0.65 -0.2 % |
17-12-2024 15:15:00 Tuesday |
330.15 329.5 |
330.2 | 328.7 | 13658 |
| 1360 | 0.25 0.08 % |
17-12-2024 14:15:00 Tuesday |
329.8 330.05 |
331.15 | 328.55 | 18641 |
| 1361 | 0.05 0.02 % |
17-12-2024 13:15:00 Tuesday |
329.45 329.5 |
330.35 | 328.8 | 8020 |
| 1362 | 0.3 0.09 % |
17-12-2024 12:15:00 Tuesday |
329 329.3 |
330.95 | 328.95 | 10630 |
| 1363 | -1.15 -0.35 % |
17-12-2024 11:15:00 Tuesday |
330.2 329.05 |
330.25 | 328.2 | 23840 |
| 1364 | -1.3 -0.39 % |
17-12-2024 10:15:00 Tuesday |
331.55 330.25 |
331.65 | 329 | 27527 |
| 1365 | -1.3 -0.39 % |
17-12-2024 09:15:00 Tuesday |
332.85 331.55 |
335.5 | 331.55 | 47844 |
| 1366 | -0.4 -0.12 % |
16-12-2024 15:15:00 Monday |
335 334.6 |
335 | 334.1 | 23076 |
| 1367 | -0.55 -0.16 % |
16-12-2024 14:15:00 Monday |
335.6 335.05 |
335.7 | 334.3 | 23502 |
| 1368 | 0.4 0.12 % |
16-12-2024 13:15:00 Monday |
334.85 335.25 |
335.9 | 334.65 | 25195 |
| 1369 | 0.9 0.27 % |
16-12-2024 12:15:00 Monday |
333.8 334.7 |
334.85 | 333 | 34082 |
| 1370 | 0.2 0.06 % |
16-12-2024 11:15:00 Monday |
333.45 333.65 |
336.2 | 333.45 | 58050 |
| 1371 | 1.25 0.38 % |
16-12-2024 10:15:00 Monday |
332.45 333.7 |
334.8 | 331.6 | 62136 |
| 1372 | -2.2 -0.66 % |
16-12-2024 09:15:00 Monday |
334.55 332.35 |
335 | 331.2 | 75644 |
| 1373 | -0.05 -0.01 % |
13-12-2024 15:15:00 Friday |
334.3 334.25 |
334.4 | 333.35 | 36793 |
| 1374 | 0.7 0.21 % |
13-12-2024 14:15:00 Friday |
333.45 334.15 |
334.35 | 332.8 | 81234 |
| 1375 | 1.8 0.54 % |
13-12-2024 13:15:00 Friday |
331.6 333.4 |
334.15 | 330.9 | 46789 |
| 1376 | -0.15 -0.05 % |
13-12-2024 12:15:00 Friday |
331.75 331.6 |
333 | 331 | 53783 |
| 1377 | 3.55 1.08 % |
13-12-2024 11:15:00 Friday |
328.3 331.85 |
332.9 | 328.3 | 40401 |
| 1378 | 1.55 0.47 % |
13-12-2024 10:15:00 Friday |
326.4 327.95 |
328.65 | 325.25 | 131986 |
| 1379 | -5 -1.51 % |
13-12-2024 09:15:00 Friday |
331.75 326.75 |
331.75 | 325.1 | 36708 |
| 1380 | 0.35 0.11 % |
12-12-2024 15:15:00 Thursday |
329 329.35 |
329.9 | 329 | 1405503 |
| 1381 | -0.3 -0.09 % |
12-12-2024 14:15:00 Thursday |
329.2 328.9 |
329.35 | 328.45 | 18430 |
| 1382 | -0.2 -0.06 % |
12-12-2024 13:15:00 Thursday |
329.35 329.15 |
329.4 | 327.9 | 6769 |
| 1383 | 1.45 0.44 % |
12-12-2024 12:15:00 Thursday |
327.95 329.4 |
329.55 | 327.6 | 9382 |
| 1384 | 0.7 0.21 % |
12-12-2024 11:15:00 Thursday |
327.25 327.95 |
328.05 | 326.85 | 42135 |
| 1385 | 0.35 0.11 % |
12-12-2024 10:15:00 Thursday |
327.2 327.55 |
327.9 | 326.7 | 46889 |
| 1386 | -0.6 -0.18 % |
12-12-2024 09:15:00 Thursday |
327.65 327.05 |
329.1 | 326 | 16349 |
| 1387 | -0.75 -0.23 % |
11-12-2024 15:15:00 Wednesday |
327.75 327 |
327.75 | 327 | 4173 |
| 1388 | 0.4 0.12 % |
11-12-2024 14:15:00 Wednesday |
327.35 327.75 |
327.85 | 327.3 | 4133 |
| 1389 | -0.75 -0.23 % |
11-12-2024 13:15:00 Wednesday |
327.95 327.2 |
327.95 | 327 | 8752 |
| 1390 | 0.4 0.12 % |
11-12-2024 12:15:00 Wednesday |
327.55 327.95 |
328 | 327.2 | 9792 |
| 1391 | -1.15 -0.35 % |
11-12-2024 11:15:00 Wednesday |
328.65 327.5 |
328.75 | 327.5 | 9389 |
| 1392 | 0.45 0.14 % |
11-12-2024 10:15:00 Wednesday |
328.3 328.75 |
328.75 | 327.75 | 9552 |
| 1393 | 0.85 0.26 % |
11-12-2024 09:15:00 Wednesday |
327.35 328.2 |
329 | 327 | 19168 |
| 1394 | 0.15 0.05 % |
10-12-2024 15:15:00 Tuesday |
328 328.15 |
328.7 | 327.8 | 10801 |
| 1395 | 2.1 0.64 % |
10-12-2024 14:15:00 Tuesday |
325.9 328 |
328.25 | 325.4 | 41158 |
| 1396 | -0.3 -0.09 % |
10-12-2024 13:15:00 Tuesday |
326.25 325.95 |
326.95 | 325.35 | 27734 |
| 1397 | -2.45 -0.75 % |
10-12-2024 12:15:00 Tuesday |
328.7 326.25 |
328.8 | 326.25 | 44725 |
| 1398 | -1.95 -0.59 % |
10-12-2024 11:15:00 Tuesday |
330.8 328.85 |
331 | 328.7 | 48677 |
| 1399 | 1.85 0.56 % |
10-12-2024 10:15:00 Tuesday |
328.9 330.75 |
330.95 | 328.65 | 49757 |
| 1400 | -3.1 -0.93 % |
10-12-2024 09:15:00 Tuesday |
332 328.9 |
332 | 327.85 | 98718 |
| 1401 | 0.85 0.26 % |
09-12-2024 15:15:00 Monday |
328.9 329.75 |
329.75 | 328.55 | 26710 |
| 1402 | -0.35 -0.11 % |
09-12-2024 14:15:00 Monday |
329.2 328.85 |
329.55 | 328 | 34542 |
| 1403 | 0.4 0.12 % |
09-12-2024 13:15:00 Monday |
329.2 329.6 |
329.65 | 328.5 | 22758 |
| 1404 | -0.65 -0.2 % |
09-12-2024 12:15:00 Monday |
329.75 329.1 |
329.95 | 328.85 | 15691 |
| 1405 | 1.05 0.32 % |
09-12-2024 11:15:00 Monday |
328.7 329.75 |
330.6 | 328.5 | 27685 |
| 1406 | 0.5 0.15 % |
09-12-2024 10:15:00 Monday |
328.05 328.55 |
329.6 | 327.7 | 430138 |
| 1407 | -0.25 -0.08 % |
09-12-2024 09:15:00 Monday |
328.25 328 |
330.1 | 326.85 | 62361 |
| 1408 | 0.4 0.12 % |
06-12-2024 15:15:00 Friday |
328.7 329.1 |
329.4 | 328.55 | 29702 |
| 1409 | -1.85 -0.56 % |
06-12-2024 14:15:00 Friday |
330.75 328.9 |
331 | 328.55 | 105281 |
| 1410 | -0.6 -0.18 % |
06-12-2024 13:15:00 Friday |
331.4 330.8 |
331.6 | 330.05 | 24067 |
| 1411 | 1.2 0.36 % |
06-12-2024 12:15:00 Friday |
330.5 331.7 |
332.15 | 329.4 | 404693 |
| 1412 | -0.15 -0.05 % |
06-12-2024 11:15:00 Friday |
330.25 330.1 |
331.35 | 329.2 | 211278 |
| 1413 | -0.25 -0.08 % |
06-12-2024 10:15:00 Friday |
330.5 330.25 |
331.35 | 329.8 | 47297 |
| 1414 | 3.6 1.1 % |
06-12-2024 09:15:00 Friday |
326.95 330.55 |
332.65 | 326.8 | 121847 |
| 1415 | -1.55 -0.47 % |
05-12-2024 15:15:00 Thursday |
329.55 328 |
329.75 | 327.6 | 16284 |
| 1416 | 1.9 0.58 % |
05-12-2024 14:15:00 Thursday |
327.7 329.6 |
330.2 | 324.5 | 54397 |
| 1417 | 2.5 0.77 % |
05-12-2024 13:15:00 Thursday |
325.5 328 |
328.1 | 325.5 | 26364 |
| 1418 | -0.4 -0.12 % |
05-12-2024 12:15:00 Thursday |
325.65 325.25 |
326.25 | 324.5 | 16414 |
| 1419 | 3.3 1.02 % |
05-12-2024 11:15:00 Thursday |
322.25 325.55 |
325.9 | 321.75 | 24234 |
| 1420 | 2.5 0.78 % |
05-12-2024 10:15:00 Thursday |
319.9 322.4 |
322.55 | 319.6 | 183406 |
| 1421 | -5.4 -1.66 % |
05-12-2024 09:15:00 Thursday |
325.45 320.05 |
325.45 | 320 | 56172 |
| 1422 | -0.15 -0.05 % |
04-12-2024 15:15:00 Wednesday |
325.4 325.25 |
325.7 | 324.35 | 27357 |
| 1423 | 1.3 0.4 % |
04-12-2024 14:15:00 Wednesday |
324.1 325.4 |
325.5 | 322.5 | 78971 |
| 1424 | 1.7 0.53 % |
04-12-2024 13:15:00 Wednesday |
322.5 324.2 |
324.25 | 322.5 | 37613 |
| 1425 | -0.05 -0.02 % |
04-12-2024 12:15:00 Wednesday |
322.7 322.65 |
323.1 | 321.25 | 148306 |
| 1426 | -5.15 -1.57 % |
04-12-2024 11:15:00 Wednesday |
327.85 322.7 |
327.85 | 321.35 | 113632 |
| 1427 | -1.65 -0.5 % |
04-12-2024 10:15:00 Wednesday |
329.5 327.85 |
329.5 | 327.2 | 326935 |
| 1428 | 0.15 0.05 % |
04-12-2024 09:15:00 Wednesday |
329.35 329.5 |
331.1 | 327.15 | 57859 |
| 1429 | 0.05 0.02 % |
03-12-2024 15:15:00 Tuesday |
329.5 329.55 |
330.25 | 329.2 | 14769 |
| 1430 | -1.5 -0.45 % |
03-12-2024 14:15:00 Tuesday |
330.75 329.25 |
331.3 | 329 | 37523 |
| 1431 | 2.7 0.82 % |
03-12-2024 13:15:00 Tuesday |
327.95 330.65 |
331.3 | 327.75 | 42100 |
| 1432 | -0.65 -0.2 % |
03-12-2024 12:15:00 Tuesday |
328.4 327.75 |
328.75 | 327.1 | 166761 |
| 1433 | -0.2 -0.06 % |
03-12-2024 11:15:00 Tuesday |
328.4 328.2 |
328.95 | 327.6 | 24097 |
| 1434 | 1 0.31 % |
03-12-2024 10:15:00 Tuesday |
327.3 328.3 |
328.4 | 326.7 | 121614 |
| 1435 | 2.35 0.72 % |
03-12-2024 09:15:00 Tuesday |
324.95 327.3 |
328 | 324.95 | 2857403 |
| 1436 | 0.2 0.06 % |
02-12-2024 15:15:00 Monday |
328 328.2 |
328.2 | 327.5 | 25742 |
| 1437 | -0.45 -0.14 % |
02-12-2024 14:15:00 Monday |
328.65 328.2 |
328.65 | 327.05 | 37577 |
| 1438 | 0.55 0.17 % |
02-12-2024 13:15:00 Monday |
327.9 328.45 |
329 | 326.5 | 18782 |
| 1439 | 0.05 0.02 % |
02-12-2024 12:15:00 Monday |
328 328.05 |
329.1 | 327.7 | 34121 |
| 1440 | -1.95 -0.59 % |
02-12-2024 11:15:00 Monday |
329.95 328 |
330 | 327.75 | 32055 |
| 1441 | 0 0 % |
02-12-2024 10:15:00 Monday |
329.75 329.75 |
331.7 | 329.4 | 20452 |
| 1442 | 0.7 0.21 % |
02-12-2024 09:15:00 Monday |
329.35 330.05 |
331.2 | 326.2 | 270416 |
| 1443 | -0.25 -0.08 % |
29-11-2024 15:15:00 Friday |
329.55 329.3 |
329.65 | 328.6 | 26089 |
| 1444 | 0.65 0.2 % |
29-11-2024 14:15:00 Friday |
328.9 329.55 |
331 | 328.55 | 129660 |
| 1445 | 1.55 0.47 % |
29-11-2024 13:15:00 Friday |
327.45 329 |
329.85 | 327.25 | 38316 |
| 1446 | 0.55 0.17 % |
29-11-2024 12:15:00 Friday |
326.95 327.5 |
328.05 | 326.5 | 22047 |
| 1447 | -3.25 -0.98 % |
29-11-2024 11:15:00 Friday |
330.15 326.9 |
330.6 | 326.75 | 36867 |
| 1448 | 0.3 0.09 % |
29-11-2024 10:15:00 Friday |
329.85 330.15 |
332 | 329.4 | 46535 |
| 1449 | -2.95 -0.89 % |
29-11-2024 09:15:00 Friday |
332.85 329.9 |
332.85 | 327.5 | 62177 |
| 1450 | 0.55 0.16 % |
28-11-2024 15:15:00 Thursday |
334.05 334.6 |
334.6 | 333.7 | 5020 |
| 1451 | 0.55 0.16 % |
28-11-2024 14:15:00 Thursday |
333.5 334.05 |
334.5 | 332.95 | 50501 |
| 1452 | -0.2 -0.06 % |
28-11-2024 13:15:00 Thursday |
334.1 333.9 |
335.6 | 332.45 | 21466 |
| 1453 | 0.25 0.07 % |
28-11-2024 12:15:00 Thursday |
334.15 334.4 |
334.75 | 333.4 | 16761 |
| 1454 | 0.2 0.06 % |
28-11-2024 11:15:00 Thursday |
333.95 334.15 |
334.3 | 333.35 | 21902 |
| 1455 | -2.1 -0.62 % |
28-11-2024 10:15:00 Thursday |
336.15 334.05 |
336.9 | 332.6 | 28711 |
| 1456 | -2.55 -0.75 % |
28-11-2024 09:15:00 Thursday |
338.55 336 |
341.5 | 335.7 | 30059 |
| 1457 | -1.1 -0.32 % |
27-11-2024 15:15:00 Wednesday |
339.4 338.3 |
339.5 | 338 | 9137 |
| 1458 | 0 0 % |
27-11-2024 14:15:00 Wednesday |
339.35 339.35 |
339.8 | 339.05 | 14868 |
| 1459 | -1.7 -0.5 % |
27-11-2024 13:15:00 Wednesday |
340.9 339.2 |
340.9 | 339 | 13862 |
| 1460 | 1 0.29 % |
27-11-2024 12:15:00 Wednesday |
339.8 340.8 |
341.25 | 339.3 | 17877 |
| 1461 | 0.05 0.01 % |
27-11-2024 11:15:00 Wednesday |
339.4 339.45 |
339.7 | 338.85 | 15244 |
| 1462 | 0.1 0.03 % |
27-11-2024 10:15:00 Wednesday |
339.2 339.3 |
339.5 | 338.85 | 8210 |
| 1463 | 2.5 0.74 % |
27-11-2024 09:15:00 Wednesday |
336.85 339.35 |
340.35 | 336.3 | 46484 |
| 1464 | -1.25 -0.37 % |
26-11-2024 15:15:00 Tuesday |
339.05 337.8 |
339.1 | 337.75 | 21090 |
| 1465 | -0.55 -0.16 % |
26-11-2024 14:15:00 Tuesday |
339.6 339.05 |
340.1 | 338.8 | 5096726 |
| 1466 | 0.05 0.01 % |
26-11-2024 13:15:00 Tuesday |
339.5 339.55 |
340 | 339.2 | 27622 |
| 1467 | 0.4 0.12 % |
26-11-2024 12:15:00 Tuesday |
339.15 339.55 |
339.8 | 338.05 | 21648 |
| 1468 | -3.4 -0.99 % |
26-11-2024 11:15:00 Tuesday |
342.25 338.85 |
342.25 | 338.55 | 34001 |
| 1469 | 0.05 0.01 % |
26-11-2024 10:15:00 Tuesday |
342.2 342.25 |
342.55 | 341.6 | 42305 |
| 1470 | -0.65 -0.19 % |
26-11-2024 09:15:00 Tuesday |
342.75 342.1 |
344.55 | 340.65 | 119152 |
| 1471 | -0.3 -0.09 % |
25-11-2024 15:15:00 Monday |
343.8 343.5 |
344.9 | 342.25 | 113452 |
| 1472 | 3.55 1.04 % |
25-11-2024 14:15:00 Monday |
339.95 343.5 |
343.75 | 339.75 | 138472 |
| 1473 | 0.55 0.16 % |
25-11-2024 13:15:00 Monday |
339.4 339.95 |
340.1 | 338.75 | 43398 |
| 1474 | -0.4 -0.12 % |
25-11-2024 12:15:00 Monday |
339.7 339.3 |
340.05 | 337.45 | 36792 |
| 1475 | 1 0.3 % |
25-11-2024 11:15:00 Monday |
338.8 339.8 |
339.85 | 337.5 | 38487 |
| 1476 | 1.65 0.49 % |
25-11-2024 10:15:00 Monday |
337.15 338.8 |
339.5 | 336.6 | 55627 |
| 1477 | -4.35 -1.27 % |
25-11-2024 09:15:00 Monday |
341.35 337 |
345.25 | 336.2 | 1722410 |
| 1478 | -2.2 -0.65 % |
22-11-2024 15:15:00 Friday |
337.3 335.1 |
337.4 | 335 | 86131 |
| 1479 | 4.3 1.29 % |
22-11-2024 14:15:00 Friday |
333 337.3 |
337.5 | 332.5 | 1428928 |
| 1480 | -0.05 -0.02 % |
22-11-2024 13:15:00 Friday |
332.9 332.85 |
333.95 | 332.3 | 164862 |
| 1481 | 1.15 0.35 % |
22-11-2024 12:15:00 Friday |
331.75 332.9 |
333.2 | 331.25 | 231292 |
| 1482 | 0.75 0.23 % |
22-11-2024 11:15:00 Friday |
331 331.75 |
332.1 | 330.4 | 3388459 |
| 1483 | 0.35 0.11 % |
22-11-2024 10:15:00 Friday |
330.65 331 |
331.45 | 329.55 | 23343 |
| 1484 | 4.45 1.36 % |
22-11-2024 09:15:00 Friday |
326.15 330.6 |
331.8 | 324.2 | 168150 |
| 1485 | -0.9 -0.28 % |
21-11-2024 15:15:00 Thursday |
326.05 325.15 |
326.4 | 325 | 32957 |
| 1486 | 4.45 1.38 % |
21-11-2024 14:15:00 Thursday |
321.9 326.35 |
326.75 | 321.8 | 100319 |
| 1487 | -0.55 -0.17 % |
21-11-2024 13:15:00 Thursday |
322.45 321.9 |
323.25 | 321.55 | 39090 |
| 1488 | 1.25 0.39 % |
21-11-2024 12:15:00 Thursday |
321.2 322.45 |
323.2 | 320.85 | 46125 |
| 1489 | 0.25 0.08 % |
21-11-2024 11:15:00 Thursday |
320.95 321.2 |
322.3 | 320.7 | 52307 |
| 1490 | 1.65 0.52 % |
21-11-2024 10:15:00 Thursday |
319.25 320.9 |
321.2 | 318.05 | 47570 |
| 1491 | 2.4 0.76 % |
21-11-2024 09:15:00 Thursday |
317 319.4 |
321.15 | 314.1 | 290087 |
| 1492 | -0.85 -0.27 % |
19-11-2024 15:15:00 Tuesday |
315.2 314.35 |
315.2 | 313.85 | 7939 |
| 1493 | -1.8 -0.57 % |
19-11-2024 14:15:00 Tuesday |
317 315.2 |
318 | 314.45 | 30425 |
| 1494 | 0 0 % |
19-11-2024 13:15:00 Tuesday |
317.1 317.1 |
317.9 | 315.75 | 48921 |
| 1495 | -0.1 -0.03 % |
19-11-2024 12:15:00 Tuesday |
317.15 317.05 |
317.4 | 316.85 | 15308 |
| 1496 | 0.3 0.09 % |
19-11-2024 11:15:00 Tuesday |
316.85 317.15 |
318.2 | 316.6 | 35408 |
| 1497 | 0.85 0.27 % |
19-11-2024 10:15:00 Tuesday |
315.75 316.6 |
316.95 | 315.65 | 27717 |
| 1498 | 2.8 0.89 % |
19-11-2024 09:15:00 Tuesday |
313 315.8 |
316.2 | 312.5 | 58883 |
| 1499 | 0.45 0.14 % |
18-11-2024 15:15:00 Monday |
312.05 312.5 |
312.5 | 311.55 | 13403 |
| 1500 | 0.55 0.18 % |
18-11-2024 14:15:00 Monday |
311.35 311.9 |
313.25 | 310.7 | 21664 |
| 1501 | -0.1 -0.03 % |
18-11-2024 13:15:00 Monday |
311.7 311.6 |
312.15 | 310.5 | 15497 |
| 1502 | -0.15 -0.05 % |
18-11-2024 12:15:00 Monday |
311.85 311.7 |
313.45 | 311 | 27276 |
| 1503 | 0.2 0.06 % |
18-11-2024 11:15:00 Monday |
311.55 311.75 |
312.85 | 310.8 | 14210 |
| 1504 | -0.6 -0.19 % |
18-11-2024 10:15:00 Monday |
312.4 311.8 |
312.95 | 310.7 | 21659 |
| 1505 | -0.5 -0.16 % |
18-11-2024 09:15:00 Monday |
313 312.5 |
315.55 | 310.05 | 69462 |
| 1506 | -0.05 -0.02 % |
14-11-2024 15:15:00 Thursday |
312.55 312.5 |
312.85 | 311.8 | 36804 |
| 1507 | 0.05 0.02 % |
14-11-2024 14:15:00 Thursday |
312.35 312.4 |
312.55 | 311.15 | 91973 |
| 1508 | -2.05 -0.65 % |
14-11-2024 13:15:00 Thursday |
314.4 312.35 |
314.5 | 311.75 | 29061 |
| 1509 | -1.3 -0.41 % |
14-11-2024 12:15:00 Thursday |
315.75 314.45 |
315.9 | 313.45 | 28427 |
| 1510 | -0.05 -0.02 % |
14-11-2024 11:15:00 Thursday |
316.05 316 |
316.8 | 314.85 | 58716 |
| 1511 | -1.4 -0.44 % |
14-11-2024 10:15:00 Thursday |
317.6 316.2 |
318.35 | 316 | 30111 |
| 1512 | 2.5 0.79 % |
14-11-2024 09:15:00 Thursday |
315.05 317.55 |
318.75 | 310.8 | 130264 |
| 1513 | 0.85 0.27 % |
13-11-2024 15:15:00 Wednesday |
317.85 318.7 |
318.9 | 317.65 | 12730 |
| 1514 | -1.6 -0.5 % |
13-11-2024 14:15:00 Wednesday |
319.3 317.7 |
319.3 | 317.5 | 43404 |
| 1515 | 0.2 0.06 % |
13-11-2024 13:15:00 Wednesday |
319.15 319.35 |
320.6 | 318 | 16748 |
| 1516 | 2 0.63 % |
13-11-2024 12:15:00 Wednesday |
317.35 319.35 |
320 | 317.2 | 16480 |
| 1517 | -3.9 -1.21 % |
13-11-2024 11:15:00 Wednesday |
321.3 317.4 |
321.9 | 317.4 | 23096 |
| 1518 | 3.5 1.1 % |
13-11-2024 10:15:00 Wednesday |
317.9 321.4 |
321.65 | 317.35 | 18127 |
| 1519 | -4.55 -1.41 % |
13-11-2024 09:15:00 Wednesday |
322.5 317.95 |
324.7 | 317.75 | 75432 |
| 1520 | 0.15 0.05 % |
12-11-2024 15:15:00 Tuesday |
322.6 322.75 |
322.85 | 321.8 | 9510 |
| 1521 | -0.4 -0.12 % |
12-11-2024 14:15:00 Tuesday |
323 322.6 |
324.25 | 322.5 | 14309 |
| 1522 | -4.65 -1.42 % |
12-11-2024 13:15:00 Tuesday |
327.5 322.85 |
327.7 | 322.85 | 24531 |
| 1523 | -0.8 -0.24 % |
12-11-2024 12:15:00 Tuesday |
328.3 327.5 |
328.9 | 327.35 | 12437 |
| 1524 | -0.35 -0.11 % |
12-11-2024 11:15:00 Tuesday |
328.6 328.25 |
329.9 | 328.25 | 12187 |
| 1525 | -1.25 -0.38 % |
12-11-2024 10:15:00 Tuesday |
329.8 328.55 |
330.8 | 328.15 | 11039 |
| 1526 | -3.2 -0.96 % |
12-11-2024 09:15:00 Tuesday |
332.95 329.75 |
332.95 | 329.05 | 73837 |
| 1527 | 0.05 0.02 % |
11-11-2024 15:15:00 Monday |
330.05 330.1 |
330.1 | 328.2 | 33352 |
| 1528 | 0.85 0.26 % |
11-11-2024 14:15:00 Monday |
329.15 330 |
332.35 | 328.5 | 91127 |
| 1529 | -1.6 -0.48 % |
11-11-2024 13:15:00 Monday |
330.75 329.15 |
331 | 329.15 | 54567 |
| 1530 | 1.3 0.39 % |
11-11-2024 12:15:00 Monday |
329.6 330.9 |
331.3 | 328.75 | 77675 |
| 1531 | -0.3 -0.09 % |
11-11-2024 11:15:00 Monday |
329.85 329.55 |
330.4 | 328.3 | 119699 |
| 1532 | 5.2 1.6 % |
11-11-2024 10:15:00 Monday |
324.65 329.85 |
329.9 | 324.3 | 146730 |
| 1533 | 10.65 3.39 % |
11-11-2024 09:15:00 Monday |
313.85 324.5 |
326.4 | 312.9 | 220559 |
| 1534 | -2.2 -0.69 % |
08-11-2024 15:15:00 Friday |
316.6 314.4 |
316.8 | 313.95 | 22632 |
| 1535 | 2.45 0.78 % |
08-11-2024 14:15:00 Friday |
314.1 316.55 |
317.35 | 314.1 | 116504 |
| 1536 | -0.25 -0.08 % |
08-11-2024 13:15:00 Friday |
314.35 314.1 |
314.7 | 313.6 | 11369 |
| 1537 | -0.15 -0.05 % |
08-11-2024 12:15:00 Friday |
314.5 314.35 |
314.65 | 313.05 | 205981 |
| 1538 | 0.25 0.08 % |
08-11-2024 11:15:00 Friday |
314.25 314.5 |
314.55 | 313.4 | 68858 |
| 1539 | -0.1 -0.03 % |
08-11-2024 10:15:00 Friday |
314.25 314.15 |
314.8 | 313.35 | 17397 |
| 1540 | 1.55 0.5 % |
08-11-2024 09:15:00 Friday |
312.7 314.25 |
314.6 | 308.7 | 62045 |
| 1541 | -0.35 -0.11 % |
07-11-2024 15:15:00 Thursday |
313.25 312.9 |
313.35 | 312.3 | 19754 |
| 1542 | -0.6 -0.19 % |
07-11-2024 14:15:00 Thursday |
313.8 313.2 |
313.9 | 312.6 | 23781 |
| 1543 | 0.05 0.02 % |
07-11-2024 13:15:00 Thursday |
313.7 313.75 |
313.8 | 313 | 8420 |
| 1544 | 1.3 0.42 % |
07-11-2024 12:15:00 Thursday |
312.2 313.5 |
315.2 | 312.2 | 22708 |
| 1545 | -1.3 -0.41 % |
07-11-2024 11:15:00 Thursday |
313.65 312.35 |
314.1 | 311.85 | 23430 |
| 1546 | -0.7 -0.22 % |
07-11-2024 10:15:00 Thursday |
314.35 313.65 |
314.85 | 312.05 | 45432 |
| 1547 | -6.5 -2.03 % |
07-11-2024 09:15:00 Thursday |
320.85 314.35 |
320.85 | 313.05 | 114243 |
| 1548 | -1.2 -0.38 % |
06-11-2024 15:15:00 Wednesday |
318.55 317.35 |
318.9 | 317.35 | 30611 |
| 1549 | -0.1 -0.03 % |
06-11-2024 14:15:00 Wednesday |
318.4 318.3 |
319.7 | 317.2 | 43396 |
| 1550 | -1.8 -0.56 % |
06-11-2024 13:15:00 Wednesday |
320.2 318.4 |
320.3 | 318.1 | 18919 |
| 1551 | 1.3 0.41 % |
06-11-2024 12:15:00 Wednesday |
318.9 320.2 |
320.35 | 318 | 31163 |
| 1552 | 3.8 1.21 % |
06-11-2024 11:15:00 Wednesday |
315.2 319 |
319.5 | 314.85 | 43604 |
| 1553 | -1.65 -0.52 % |
06-11-2024 10:15:00 Wednesday |
316.95 315.3 |
317 | 313.95 | 40933 |
| 1554 | -1.4 -0.44 % |
06-11-2024 09:15:00 Wednesday |
317.95 316.55 |
319.1 | 314.85 | 173115 |
| 1555 | -0.05 -0.02 % |
05-11-2024 15:15:00 Tuesday |
316.4 316.35 |
316.8 | 315.75 | 12777 |
| 1556 | 0.45 0.14 % |
05-11-2024 14:15:00 Tuesday |
315.95 316.4 |
317.7 | 315 | 57192 |
| 1557 | 2.2 0.7 % |
05-11-2024 13:15:00 Tuesday |
313.85 316.05 |
316.5 | 313.3 | 14900 |
| 1558 | -0.05 -0.02 % |
05-11-2024 12:15:00 Tuesday |
313.85 313.8 |
314.9 | 313.45 | 56879 |
| 1559 | -0.85 -0.27 % |
05-11-2024 11:15:00 Tuesday |
314.8 313.95 |
315.15 | 312.3 | 23134 |
| 1560 | -1.1 -0.35 % |
05-11-2024 10:15:00 Tuesday |
315.4 314.3 |
315.95 | 313.65 | 32466 |
| 1561 | 1.65 0.53 % |
05-11-2024 09:15:00 Tuesday |
313.85 315.5 |
316.15 | 312.1 | 45576 |
| 1562 | 0 0 % |
04-11-2024 15:15:00 Monday |
315.2 315.2 |
315.95 | 314.8 | 8579 |
| 1563 | 0.95 0.3 % |
04-11-2024 14:15:00 Monday |
314.2 315.15 |
316.05 | 314.2 | 28108 |
| 1564 | -0.05 -0.02 % |
04-11-2024 13:15:00 Monday |
314.25 314.2 |
314.4 | 312.65 | 8308 |
| 1565 | -0.5 -0.16 % |
04-11-2024 12:15:00 Monday |
315 314.5 |
315.3 | 312.6 | 25175 |
| 1566 | 2.15 0.69 % |
04-11-2024 11:15:00 Monday |
312.45 314.6 |
315.35 | 311.9 | 9454 |
| 1567 | -3.25 -1.03 % |
04-11-2024 10:15:00 Monday |
315.85 312.6 |
315.9 | 311.65 | 26205 |
| 1568 | -8.35 -2.58 % |
04-11-2024 09:15:00 Monday |
324.1 315.75 |
324.6 | 315.25 | 43799 |
| 1569 | -0.75 -0.23 % |
01-11-2024 18:00:00 Friday |
322.75 322 |
322.85 | 320 | 59304 |
| 1570 | -0.2 -0.06 % |
31-10-2024 15:15:00 Thursday |
321.2 321 |
321.25 | 319.1 | 53559 |
| 1571 | 1.7 0.53 % |
31-10-2024 14:15:00 Thursday |
319.35 321.05 |
322.2 | 318.65 | 172945 |
| 1572 | 0.05 0.02 % |
31-10-2024 13:15:00 Thursday |
319.3 319.35 |
319.7 | 318.5 | 40026 |
| 1573 | -0.7 -0.22 % |
31-10-2024 12:15:00 Thursday |
320 319.3 |
320 | 318.55 | 8497 |
| 1574 | -0.95 -0.3 % |
31-10-2024 11:15:00 Thursday |
320.85 319.9 |
320.9 | 319.25 | 20037 |
| 1575 | -0.4 -0.12 % |
31-10-2024 10:15:00 Thursday |
321.25 320.85 |
322.65 | 320.6 | 27925 |
| 1576 | 1.8 0.56 % |
31-10-2024 09:15:00 Thursday |
319.45 321.25 |
321.7 | 318.05 | 87120 |
| 1577 | 0.7 0.22 % |
30-10-2024 15:15:00 Wednesday |
318.7 319.4 |
319.7 | 318.15 | 14638 |
| 1578 | -0.85 -0.27 % |
30-10-2024 14:15:00 Wednesday |
319.1 318.25 |
319.95 | 318 | 28155 |
| 1579 | -2.4 -0.75 % |
30-10-2024 13:15:00 Wednesday |
321.5 319.1 |
321.55 | 319 | 19907 |
| 1580 | -2.4 -0.74 % |
30-10-2024 12:15:00 Wednesday |
323.95 321.55 |
323.95 | 321.55 | 20092 |
| 1581 | -0.75 -0.23 % |
30-10-2024 11:15:00 Wednesday |
324.6 323.85 |
325.4 | 323.5 | 50186 |
| 1582 | 1.6 0.5 % |
30-10-2024 10:15:00 Wednesday |
323 324.6 |
324.95 | 322.9 | 104589 |
| 1583 | 3.75 1.18 % |
30-10-2024 09:15:00 Wednesday |
319 322.75 |
323.25 | 316.9 | 547517 |
| 1584 | -1.05 -0.33 % |
29-10-2024 15:15:00 Tuesday |
321.1 320.05 |
321.1 | 319.7 | 79794 |
| 1585 | 1.65 0.52 % |
29-10-2024 14:15:00 Tuesday |
319.45 321.1 |
321.2 | 319.15 | 38214 |
| 1586 | 2.3 0.73 % |
29-10-2024 13:15:00 Tuesday |
317.1 319.4 |
319.4 | 316.6 | 13047 |
| 1587 | -0.15 -0.05 % |
29-10-2024 12:15:00 Tuesday |
317.2 317.05 |
317.45 | 316.2 | 23396 |
| 1588 | 2 0.63 % |
29-10-2024 11:15:00 Tuesday |
315.25 317.25 |
317.25 | 314.95 | 23391 |
| 1589 | -0.35 -0.11 % |
29-10-2024 10:15:00 Tuesday |
315.65 315.3 |
315.8 | 314.3 | 32354 |
| 1590 | -2.45 -0.77 % |
29-10-2024 09:15:00 Tuesday |
318 315.55 |
318 | 314.3 | 76401 |
| 1591 | 0.45 0.14 % |
28-10-2024 15:15:00 Monday |
318.6 319.05 |
319.05 | 317.5 | 4676 |
| 1592 | 0 0 % |
28-10-2024 14:15:00 Monday |
318.6 318.6 |
320.1 | 317.85 | 9307 |
| 1593 | -0.25 -0.08 % |
28-10-2024 13:15:00 Monday |
319 318.75 |
319.9 | 318.45 | 7345 |
| 1594 | -1.25 -0.39 % |
28-10-2024 12:15:00 Monday |
320.25 319 |
320.3 | 318.4 | 12548 |
| 1595 | 0.9 0.28 % |
28-10-2024 11:15:00 Monday |
319.25 320.15 |
320.3 | 318.8 | 19097 |
| 1596 | 5.35 1.7 % |
28-10-2024 10:15:00 Monday |
313.85 319.2 |
319.2 | 313.75 | 29394 |
| 1597 | -1.55 -0.49 % |
28-10-2024 09:15:00 Monday |
315.45 313.9 |
318.4 | 310.65 | 56976 |
| 1598 | 0.1 0.03 % |
25-10-2024 15:15:00 Friday |
315.75 315.85 |
316.5 | 315.4 | 13218 |
| 1599 | 0.05 0.02 % |
25-10-2024 14:15:00 Friday |
315.6 315.65 |
316.1 | 314.75 | 128694 |
| 1600 | -0.25 -0.08 % |
25-10-2024 13:15:00 Friday |
315.8 315.55 |
317 | 315.1 | 18677 |
| 1601 | 1.15 0.37 % |
25-10-2024 12:15:00 Friday |
314.65 315.8 |
315.8 | 314 | 21347 |
| 1602 | 0.45 0.14 % |
25-10-2024 11:15:00 Friday |
314.65 315.1 |
317 | 314.5 | 30751 |
| 1603 | -1.8 -0.57 % |
25-10-2024 10:15:00 Friday |
316.55 314.75 |
318.1 | 313.4 | 88512 |
| 1604 | -4.45 -1.39 % |
25-10-2024 09:15:00 Friday |
321 316.55 |
321 | 316.5 | 68178 |
| 1605 | 0.35 0.11 % |
24-10-2024 15:15:00 Thursday |
319.15 319.5 |
319.5 | 318.6 | 8696 |
| 1606 | -0.85 -0.27 % |
24-10-2024 14:15:00 Thursday |
320 319.15 |
320.2 | 318.6 | 14402 |
| 1607 | 0.1 0.03 % |
24-10-2024 13:15:00 Thursday |
319.9 320 |
320.15 | 319.55 | 5848 |
| 1608 | 0.15 0.05 % |
24-10-2024 12:15:00 Thursday |
319.75 319.9 |
320.3 | 319.5 | 2937 |
| 1609 | -0.05 -0.02 % |
24-10-2024 11:15:00 Thursday |
319.75 319.7 |
320.45 | 319.25 | 9008 |
| 1610 | -0.35 -0.11 % |
24-10-2024 10:15:00 Thursday |
320.4 320.05 |
320.65 | 319.3 | 6775 |
| 1611 | 3.55 1.12 % |
24-10-2024 09:15:00 Thursday |
316.45 320 |
320.45 | 315.5 | 26628 |
| 1612 | 0.9 0.28 % |
23-10-2024 15:15:00 Wednesday |
316.45 317.35 |
317.5 | 315.25 | 34252 |
| 1613 | -2.2 -0.69 % |
23-10-2024 14:15:00 Wednesday |
318.65 316.45 |
318.85 | 316 | 59688 |
| 1614 | -0.9 -0.28 % |
23-10-2024 13:15:00 Wednesday |
319.7 318.8 |
320.5 | 318.8 | 11993 |
| 1615 | -0.3 -0.09 % |
23-10-2024 12:15:00 Wednesday |
320 319.7 |
321 | 319.3 | 30645 |
| 1616 | 0.1 0.03 % |
23-10-2024 11:15:00 Wednesday |
319.5 319.6 |
321.9 | 319.1 | 29433 |
| 1617 | 1 0.31 % |
23-10-2024 10:15:00 Wednesday |
318.5 319.5 |
320.45 | 316.4 | 24724 |
| 1618 | 0 0 % |
23-10-2024 09:15:00 Wednesday |
318.6 318.6 |
320.95 | 313.9 | 117905 |
| 1619 | -0.85 -0.26 % |
22-10-2024 15:15:00 Tuesday |
322.2 321.35 |
322.95 | 321.2 | 11900 |
| 1620 | -2.2 -0.68 % |
22-10-2024 14:15:00 Tuesday |
324.8 322.6 |
325.45 | 322.3 | 28925 |
| 1621 | -1 -0.31 % |
22-10-2024 13:15:00 Tuesday |
325.75 324.75 |
326 | 323.9 | 22968 |
| 1622 | -0.1 -0.03 % |
22-10-2024 12:15:00 Tuesday |
326 325.9 |
326.35 | 324.7 | 13505 |
| 1623 | -2.25 -0.69 % |
22-10-2024 11:15:00 Tuesday |
328.25 326 |
328.45 | 325.8 | 198961 |
| 1624 | -1.85 -0.56 % |
22-10-2024 10:15:00 Tuesday |
330 328.15 |
330.1 | 326.25 | 28185 |
| 1625 | -2.55 -0.77 % |
22-10-2024 09:15:00 Tuesday |
332.35 329.8 |
335.75 | 329.6 | 31784 |
| 1626 | 0.05 0.02 % |
21-10-2024 15:15:00 Monday |
331.25 331.3 |
331.35 | 330.6 | 8825 |
| 1627 | -0.65 -0.2 % |
21-10-2024 14:15:00 Monday |
332.15 331.5 |
333.05 | 330.9 | 14716 |
| 1628 | 0.2 0.06 % |
21-10-2024 13:15:00 Monday |
331.8 332 |
333.25 | 331.65 | 10931 |
| 1629 | 1.55 0.47 % |
21-10-2024 12:15:00 Monday |
330.1 331.65 |
331.7 | 329.9 | 14717 |
| 1630 | -1.1 -0.33 % |
21-10-2024 11:15:00 Monday |
331.2 330.1 |
331.25 | 329.7 | 8595 |
| 1631 | -1.2 -0.36 % |
21-10-2024 10:15:00 Monday |
332.5 331.3 |
332.5 | 330.9 | 8165 |
| 1632 | -0.3 -0.09 % |
21-10-2024 09:15:00 Monday |
332.8 332.5 |
334 | 330.3 | 27659 |
| 1633 | -2.25 -0.68 % |
18-10-2024 15:15:00 Friday |
332.6 330.35 |
332.65 | 330.2 | 55118 |
| 1634 | 0.55 0.17 % |
18-10-2024 14:15:00 Friday |
331.8 332.35 |
332.8 | 331.2 | 137167 |
| 1635 | -0.8 -0.24 % |
18-10-2024 13:15:00 Friday |
332.6 331.8 |
333.7 | 331.8 | 32408 |
| 1636 | -0.45 -0.14 % |
18-10-2024 12:15:00 Friday |
333.05 332.6 |
333.85 | 332.35 | 17966 |
| 1637 | 0.5 0.15 % |
18-10-2024 11:15:00 Friday |
332.65 333.15 |
333.8 | 332.05 | 64245 |
| 1638 | 0.2 0.06 % |
18-10-2024 10:15:00 Friday |
332.45 332.65 |
333.1 | 330.4 | 38470 |
| 1639 | 0 0 % |
18-10-2024 09:15:00 Friday |
332.4 332.4 |
332.55 | 328.2 | 76928 |
| 1640 | -0.2 -0.06 % |
17-10-2024 15:15:00 Thursday |
331.55 331.35 |
331.55 | 330.6 | 14821 |
| 1641 | 1.3 0.39 % |
17-10-2024 14:15:00 Thursday |
330.2 331.5 |
331.9 | 330.2 | 27995 |
| 1642 | 0.35 0.11 % |
17-10-2024 13:15:00 Thursday |
329.9 330.25 |
330.4 | 329.4 | 8194 |
| 1643 | 1.25 0.38 % |
17-10-2024 12:15:00 Thursday |
328.75 330 |
330.8 | 328.55 | 18532 |
| 1644 | -0.15 -0.05 % |
17-10-2024 11:15:00 Thursday |
328.85 328.7 |
329.5 | 328 | 12497 |
| 1645 | 1.35 0.41 % |
17-10-2024 10:15:00 Thursday |
327.35 328.7 |
329.75 | 326.75 | 25140 |
| 1646 | -0.5 -0.15 % |
17-10-2024 09:15:00 Thursday |
327.55 327.05 |
329.8 | 324.6 | 25254 |
| 1647 | -0.3 -0.09 % |
16-10-2024 15:15:00 Wednesday |
327.1 326.8 |
327.2 | 325.25 | 17683 |
| 1648 | -1.95 -0.59 % |
16-10-2024 14:15:00 Wednesday |
329.4 327.45 |
330.2 | 326.65 | 35275 |
| 1649 | 0.7 0.21 % |
16-10-2024 13:15:00 Wednesday |
328.65 329.35 |
329.35 | 328.15 | 7909 |
| 1650 | -1.65 -0.5 % |
16-10-2024 12:15:00 Wednesday |
330.2 328.55 |
330.5 | 328 | 11564 |
| 1651 | -0.8 -0.24 % |
16-10-2024 11:15:00 Wednesday |
331.25 330.45 |
331.25 | 329.25 | 5945 |
| 1652 | -0.1 -0.03 % |
16-10-2024 10:15:00 Wednesday |
331.1 331 |
332.65 | 331 | 13410 |
| 1653 | -1.85 -0.56 % |
16-10-2024 09:15:00 Wednesday |
332.95 331.1 |
332.95 | 330.45 | 19565 |
| 1654 | -0.85 -0.26 % |
15-10-2024 15:15:00 Tuesday |
330 329.15 |
330.1 | 328.85 | 10701 |
| 1655 | 1.7 0.52 % |
15-10-2024 14:15:00 Tuesday |
328.3 330 |
330.35 | 328.3 | 14401 |
| 1656 | -0.2 -0.06 % |
15-10-2024 13:15:00 Tuesday |
328.4 328.2 |
328.4 | 327.75 | 15845 |
| 1657 | -0.25 -0.08 % |
15-10-2024 12:15:00 Tuesday |
328.65 328.4 |
328.7 | 327.6 | 22625 |
| 1658 | -1.5 -0.45 % |
15-10-2024 11:15:00 Tuesday |
330.15 328.65 |
330.15 | 328.5 | 18787 |
| 1659 | 1.45 0.44 % |
15-10-2024 10:15:00 Tuesday |
328.7 330.15 |
330.4 | 328.25 | 22121 |
| 1660 | -2.45 -0.74 % |
15-10-2024 09:15:00 Tuesday |
331.4 328.95 |
332.9 | 328.55 | 42012 |
| 1661 | -0.45 -0.14 % |
14-10-2024 15:15:00 Monday |
330.7 330.25 |
331 | 330.25 | 5032 |
| 1662 | 1.8 0.55 % |
14-10-2024 14:15:00 Monday |
328.9 330.7 |
331.05 | 328.7 | 15613 |
| 1663 | 0.3 0.09 % |
14-10-2024 13:15:00 Monday |
328.7 329 |
329.2 | 328 | 9425 |
| 1664 | -0.15 -0.05 % |
14-10-2024 12:15:00 Monday |
328.9 328.75 |
329.2 | 328.5 | 4943 |
| 1665 | 0.95 0.29 % |
14-10-2024 11:15:00 Monday |
328.2 329.15 |
329.4 | 327.75 | 12195 |
| 1666 | -1.05 -0.32 % |
14-10-2024 10:15:00 Monday |
329.5 328.45 |
330.3 | 328.45 | 31694 |
| 1667 | -1.35 -0.41 % |
14-10-2024 09:15:00 Monday |
330.85 329.5 |
331.45 | 329.1 | 37212 |
| 1668 | 0.7 0.21 % |
11-10-2024 15:15:00 Friday |
329.7 330.4 |
330.9 | 329.65 | 25215 |
| 1669 | -0.55 -0.17 % |
11-10-2024 14:15:00 Friday |
330.25 329.7 |
330.9 | 329.4 | 160989 |
| 1670 | -0.35 -0.11 % |
11-10-2024 13:15:00 Friday |
330.65 330.3 |
331 | 330.05 | 75053 |
| 1671 | -0.9 -0.27 % |
11-10-2024 12:15:00 Friday |
331.5 330.6 |
331.9 | 330.2 | 18726 |
| 1672 | 0.1 0.03 % |
11-10-2024 11:15:00 Friday |
331.4 331.5 |
331.95 | 330.3 | 14010 |
| 1673 | -1.65 -0.5 % |
11-10-2024 10:15:00 Friday |
333.05 331.4 |
333.4 | 331.1 | 21216 |
| 1674 | -2 -0.6 % |
11-10-2024 09:15:00 Friday |
334.85 332.85 |
335.4 | 331.05 | 46596 |
| 1675 | 0.95 0.28 % |
10-10-2024 15:15:00 Thursday |
334 334.95 |
335 | 333.8 | 15536 |
| 1676 | -1.1 -0.33 % |
10-10-2024 14:15:00 Thursday |
335.4 334.3 |
335.4 | 332.4 | 34455 |
| 1677 | -0.5 -0.15 % |
10-10-2024 13:15:00 Thursday |
335.7 335.2 |
336 | 333.5 | 27011 |
| 1678 | 0.55 0.16 % |
10-10-2024 12:15:00 Thursday |
335 335.55 |
336 | 334.55 | 15187 |
| 1679 | -0.8 -0.24 % |
10-10-2024 11:15:00 Thursday |
335.8 335 |
336.05 | 334.75 | 17394 |
| 1680 | -1.55 -0.46 % |
10-10-2024 10:15:00 Thursday |
337.25 335.7 |
338 | 335.4 | 61390 |
| 1681 | 6.45 1.95 % |
10-10-2024 09:15:00 Thursday |
330.85 337.3 |
338 | 330.1 | 148382 |
| 1682 | 0.65 0.2 % |
09-10-2024 15:15:00 Wednesday |
329.85 330.5 |
330.5 | 329.1 | 19863 |
| 1683 | -1.1 -0.33 % |
09-10-2024 14:15:00 Wednesday |
331.05 329.95 |
331.15 | 328.75 | 38793 |
| 1684 | 1.5 0.45 % |
09-10-2024 13:15:00 Wednesday |
329.75 331.25 |
331.65 | 329.35 | 20117 |
| 1685 | 0 0 % |
09-10-2024 12:15:00 Wednesday |
329.7 329.7 |
330.1 | 329.3 | 11420 |
| 1686 | -1.3 -0.39 % |
09-10-2024 11:15:00 Wednesday |
330.9 329.6 |
331.6 | 329.05 | 27914 |
| 1687 | 1.6 0.49 % |
09-10-2024 10:15:00 Wednesday |
329.15 330.75 |
331.8 | 328.2 | 39988 |
| 1688 | 1.2 0.37 % |
09-10-2024 09:15:00 Wednesday |
327.95 329.15 |
329.85 | 326.5 | 61290 |
| 1689 | 1.05 0.32 % |
08-10-2024 15:15:00 Tuesday |
327 328.05 |
328.15 | 326.75 | 16212 |
| 1690 | -1.1 -0.34 % |
08-10-2024 14:15:00 Tuesday |
328.1 327 |
328.6 | 326 | 16199 |
| 1691 | -0.85 -0.26 % |
08-10-2024 13:15:00 Tuesday |
328.7 327.85 |
329.2 | 327 | 15998 |
| 1692 | 1.55 0.47 % |
08-10-2024 12:15:00 Tuesday |
327 328.55 |
328.55 | 325.75 | 24662 |
| 1693 | -2.15 -0.65 % |
08-10-2024 11:15:00 Tuesday |
329.15 327 |
330.95 | 326.75 | 18925 |
| 1694 | 2.6 0.8 % |
08-10-2024 10:15:00 Tuesday |
326.55 329.15 |
331 | 326.25 | 26975 |
| 1695 | -0.05 -0.02 % |
08-10-2024 09:15:00 Tuesday |
326.3 326.25 |
329.7 | 322.4 | 44727 |
| 1696 | 0.4 0.12 % |
07-10-2024 15:15:00 Monday |
328.6 329 |
329.4 | 328.05 | 11225 |
| 1697 | 3.25 1 % |
07-10-2024 14:15:00 Monday |
325.55 328.8 |
329.95 | 325 | 36466 |
| 1698 | -0.3 -0.09 % |
07-10-2024 13:15:00 Monday |
325.95 325.65 |
327.15 | 325 | 35984 |
| 1699 | -3.6 -1.09 % |
07-10-2024 12:15:00 Monday |
329.85 326.25 |
329.85 | 325.65 | 36033 |
| 1700 | -1.1 -0.33 % |
07-10-2024 11:15:00 Monday |
331.35 330.25 |
333.4 | 328 | 41981 |
| 1701 | -4.2 -1.25 % |
07-10-2024 10:15:00 Monday |
335.7 331.5 |
336.5 | 329.45 | 50809 |
| 1702 | -3.5 -1.03 % |
07-10-2024 09:15:00 Monday |
339.05 335.55 |
339.7 | 334.95 | 47810 |
| 1703 | -0.3 -0.09 % |
04-10-2024 15:15:00 Friday |
339.25 338.95 |
339.75 | 338.4 | 33864 |
| 1704 | -0.8 -0.24 % |
04-10-2024 14:15:00 Friday |
340.05 339.25 |
340.05 | 337.7 | 138742 |
| 1705 | -0.3 -0.09 % |
04-10-2024 13:15:00 Friday |
340.6 340.3 |
341.35 | 338.55 | 75498 |
| 1706 | -5.2 -1.5 % |
04-10-2024 12:15:00 Friday |
345.8 340.6 |
346.5 | 340.25 | 214525 |
| 1707 | 2.6 0.76 % |
04-10-2024 11:15:00 Friday |
343.2 345.8 |
345.95 | 342.2 | 109834 |
| 1708 | -0.8 -0.23 % |
04-10-2024 10:15:00 Friday |
344.15 343.35 |
345.1 | 342.35 | 66383 |
| 1709 | 2 0.58 % |
04-10-2024 09:15:00 Friday |
342.05 344.05 |
347.5 | 340.8 | 215306 |
| 1710 | 0.25 0.07 % |
03-10-2024 15:15:00 Thursday |
343.95 344.2 |
344.95 | 343.65 | 23809 |
| 1711 | -0.4 -0.12 % |
03-10-2024 14:15:00 Thursday |
344.1 343.7 |
344.6 | 343.05 | 62075 |
| 1712 | -0.15 -0.04 % |
03-10-2024 13:15:00 Thursday |
344.35 344.2 |
345.9 | 343.25 | 71517 |
| 1713 | 0.4 0.12 % |
03-10-2024 12:15:00 Thursday |
343.95 344.35 |
345.05 | 342.7 | 35231 |
| 1714 | -2.4 -0.69 % |
03-10-2024 11:15:00 Thursday |
346.4 344 |
347.1 | 343.65 | 389266 |
| 1715 | 0.05 0.01 % |
03-10-2024 10:15:00 Thursday |
346.3 346.35 |
347.25 | 345.35 | 227271 |
| 1716 | 5 1.47 % |
03-10-2024 09:15:00 Thursday |
341.05 346.05 |
349.8 | 341.05 | 170713 |
| 1717 | 0.9 0.26 % |
01-10-2024 15:15:00 Tuesday |
350.35 351.25 |
351.3 | 350.25 | 20567 |
| 1718 | -0.8 -0.23 % |
01-10-2024 14:15:00 Tuesday |
351.35 350.55 |
351.45 | 350.05 | 39303 |
| 1719 | 0 0 % |
01-10-2024 13:15:00 Tuesday |
351.35 351.35 |
352.2 | 350.85 | 16711 |
| 1720 | -0.6 -0.17 % |
01-10-2024 12:15:00 Tuesday |
352 351.4 |
352.6 | 350.5 | 28296 |
| 1721 | 0.8 0.23 % |
01-10-2024 11:15:00 Tuesday |
351.35 352.15 |
352.9 | 350.7 | 32726 |
| 1722 | -1.9 -0.54 % |
01-10-2024 10:15:00 Tuesday |
353.25 351.35 |
353.4 | 350.8 | 41622 |
| 1723 | 0.9 0.26 % |
01-10-2024 09:15:00 Tuesday |
352.35 353.25 |
356 | 350.05 | 87109 |
| 1724 | -1.15 -0.33 % |
30-09-2024 15:15:00 Monday |
352.8 351.65 |
353.3 | 351.5 | 24227 |
| 1725 | -1.25 -0.35 % |
30-09-2024 14:15:00 Monday |
354.15 352.9 |
354.9 | 352.45 | 62868 |
| 1726 | -2 -0.56 % |
30-09-2024 13:15:00 Monday |
356.15 354.15 |
356.2 | 354 | 12563 |
| 1727 | 0.1 0.03 % |
30-09-2024 12:15:00 Monday |
356.05 356.15 |
356.7 | 355.05 | 18552 |
| 1728 | 4 1.14 % |
30-09-2024 11:15:00 Monday |
352.05 356.05 |
356.5 | 351.8 | 36269 |
| 1729 | 1.25 0.36 % |
30-09-2024 10:15:00 Monday |
350.75 352 |
352.1 | 350 | 24092 |
| 1730 | -4.35 -1.23 % |
30-09-2024 09:15:00 Monday |
354.75 350.4 |
357.4 | 349.8 | 155366 |
| 1731 | 0.6 0.17 % |
27-09-2024 15:15:00 Friday |
354.6 355.2 |
355.3 | 353.35 | 81509 |
| 1732 | 0.5 0.14 % |
27-09-2024 14:15:00 Friday |
354.1 354.6 |
355 | 353.5 | 95161 |
| 1733 | 0.15 0.04 % |
27-09-2024 13:15:00 Friday |
353.95 354.1 |
355.45 | 353.75 | 34161 |
| 1734 | -1.75 -0.49 % |
27-09-2024 12:15:00 Friday |
355.7 353.95 |
356.55 | 353.85 | 23697 |
| 1735 | 0.2 0.06 % |
27-09-2024 11:15:00 Friday |
355.7 355.9 |
356.65 | 353.7 | 83863 |
| 1736 | -3.1 -0.86 % |
27-09-2024 10:15:00 Friday |
358.9 355.8 |
359.45 | 354.9 | 67823 |
| 1737 | -4.25 -1.17 % |
27-09-2024 09:15:00 Friday |
363.1 358.85 |
363.1 | 354.4 | 233535 |
| 1738 | -0.5 -0.14 % |
26-09-2024 15:15:00 Thursday |
365 364.5 |
365.9 | 363.25 | 75480 |
| 1739 | 1.6 0.44 % |
26-09-2024 14:15:00 Thursday |
363.35 364.95 |
365.9 | 362.05 | 123669 |
| 1740 | 2.45 0.68 % |
26-09-2024 13:15:00 Thursday |
360.95 363.4 |
363.75 | 359.8 | 85339 |
| 1741 | -1 -0.28 % |
26-09-2024 12:15:00 Thursday |
361.75 360.75 |
362.85 | 360.5 | 54759 |
| 1742 | -1.8 -0.49 % |
26-09-2024 11:15:00 Thursday |
363.65 361.85 |
363.75 | 360.2 | 82035 |
| 1743 | 5.75 1.61 % |
26-09-2024 10:15:00 Thursday |
357.9 363.65 |
363.65 | 357.35 | 119904 |
| 1744 | -6.85 -1.88 % |
26-09-2024 09:15:00 Thursday |
364.85 358 |
365.8 | 357.25 | 247561 |
| 1745 | 0.3 0.08 % |
25-09-2024 15:15:00 Wednesday |
363.7 364 |
364.5 | 363.5 | 75116 |
| 1746 | 2 0.55 % |
25-09-2024 14:15:00 Wednesday |
362 364 |
364.6 | 361.45 | 239238 |
| 1747 | 3.6 1 % |
25-09-2024 13:15:00 Wednesday |
358.4 362 |
362 | 357.75 | 116139 |
| 1748 | -1.7 -0.47 % |
25-09-2024 12:15:00 Wednesday |
360.2 358.5 |
360.5 | 358.4 | 98219 |
| 1749 | -1.55 -0.43 % |
25-09-2024 11:15:00 Wednesday |
361.7 360.15 |
363 | 360.1 | 115333 |
| 1750 | -1.45 -0.4 % |
25-09-2024 10:15:00 Wednesday |
363.05 361.6 |
365 | 360.8 | 253251 |
| 1751 | 7.45 2.09 % |
25-09-2024 09:15:00 Wednesday |
355.75 363.2 |
366.2 | 352.25 | 834403 |
| 1752 | -0.65 -0.19 % |
24-09-2024 15:15:00 Tuesday |
350.9 350.25 |
350.9 | 349.65 | 23934 |
| 1753 | 0.5 0.14 % |
24-09-2024 14:15:00 Tuesday |
350.4 350.9 |
351 | 349.05 | 45474 |
| 1754 | 0.6 0.17 % |
24-09-2024 13:15:00 Tuesday |
349.9 350.5 |
350.75 | 349.65 | 25271 |
| 1755 | 1 0.29 % |
24-09-2024 12:15:00 Tuesday |
349.15 350.15 |
350.65 | 348.8 | 49218 |
| 1756 | 2 0.58 % |
24-09-2024 11:15:00 Tuesday |
347.3 349.3 |
349.75 | 347 | 54050 |
| 1757 | 0.55 0.16 % |
24-09-2024 10:15:00 Tuesday |
346.7 347.25 |
349 | 345.9 | 105463 |
| 1758 | 2.7 0.79 % |
24-09-2024 09:15:00 Tuesday |
343.9 346.6 |
346.6 | 342.35 | 120008 |
| 1759 | 0.6 0.18 % |
23-09-2024 15:15:00 Monday |
341.15 341.75 |
342 | 340.8 | 19680 |
| 1760 | 0.65 0.19 % |
23-09-2024 14:15:00 Monday |
340.55 341.2 |
341.35 | 340.2 | 54398 |
| 1761 | -0.6 -0.18 % |
23-09-2024 13:15:00 Monday |
341.15 340.55 |
341.6 | 340.3 | 23705 |
| 1762 | -0.65 -0.19 % |
23-09-2024 12:15:00 Monday |
341.8 341.15 |
342.05 | 340.9 | 20531 |
| 1763 | -0.3 -0.09 % |
23-09-2024 11:15:00 Monday |
342.15 341.85 |
342.5 | 341.2 | 17176 |
| 1764 | 1.1 0.32 % |
23-09-2024 10:15:00 Monday |
341.3 342.4 |
342.5 | 340.25 | 39320 |
| 1765 | -0.9 -0.26 % |
23-09-2024 09:15:00 Monday |
342 341.1 |
342.35 | 340.25 | 56195 |
| 1766 | -0.55 -0.16 % |
20-09-2024 15:15:00 Friday |
340.95 340.4 |
342 | 339.35 | 109060 |
| 1767 | 1.5 0.44 % |
20-09-2024 14:15:00 Friday |
339.2 340.7 |
341.9 | 338.3 | 576670 |
| 1768 | -0.9 -0.26 % |
20-09-2024 13:15:00 Friday |
340.15 339.25 |
340.65 | 335.5 | 433798 |
| 1769 | -0.7 -0.21 % |
20-09-2024 12:15:00 Friday |
340.75 340.05 |
341.5 | 339.65 | 81339 |
| 1770 | -0.5 -0.15 % |
20-09-2024 11:15:00 Friday |
341.4 340.9 |
342.85 | 340.75 | 150348 |
| 1771 | 4.3 1.28 % |
20-09-2024 10:15:00 Friday |
337.25 341.55 |
341.9 | 337.2 | 172090 |
| 1772 | -0.05 -0.01 % |
20-09-2024 09:15:00 Friday |
337.3 337.25 |
338.65 | 334.65 | 92748 |
| 1773 | 1.1 0.33 % |
19-09-2024 15:15:00 Thursday |
334.6 335.7 |
335.85 | 334.5 | 6134 |
| 1774 | 0.95 0.28 % |
19-09-2024 14:15:00 Thursday |
333.75 334.7 |
335.25 | 333.1 | 13306 |
| 1775 | -0.1 -0.03 % |
19-09-2024 13:15:00 Thursday |
334 333.9 |
334.8 | 333.25 | 8808 |
| 1776 | -0.85 -0.25 % |
19-09-2024 12:15:00 Thursday |
334.55 333.7 |
335.8 | 333.05 | 19906 |
| 1777 | -1.95 -0.58 % |
19-09-2024 11:15:00 Thursday |
336.8 334.85 |
336.85 | 334.5 | 19334 |
| 1778 | -0.35 -0.1 % |
19-09-2024 10:15:00 Thursday |
337.15 336.8 |
338.3 | 335.9 | 16151 |
| 1779 | -0.1 -0.03 % |
19-09-2024 09:15:00 Thursday |
337.15 337.05 |
338 | 334.45 | 43329 |
| 1780 | -0.45 -0.13 % |
18-09-2024 15:15:00 Wednesday |
334.25 333.8 |
334.6 | 333.75 | 8141 |
| 1781 | 0.15 0.04 % |
18-09-2024 14:15:00 Wednesday |
334.1 334.25 |
334.65 | 333.05 | 19695 |
| 1782 | -1.3 -0.39 % |
18-09-2024 13:15:00 Wednesday |
335.5 334.2 |
336.15 | 334.2 | 15418 |
| 1783 | -2.5 -0.74 % |
18-09-2024 12:15:00 Wednesday |
338.1 335.6 |
338.75 | 335.6 | 12617 |
| 1784 | 1.35 0.4 % |
18-09-2024 11:15:00 Wednesday |
336.65 338 |
338.2 | 335.7 | 6525 |
| 1785 | -0.35 -0.1 % |
18-09-2024 10:15:00 Wednesday |
336.95 336.6 |
337.25 | 335.7 | 10389 |
| 1786 | -0.35 -0.1 % |
18-09-2024 09:15:00 Wednesday |
337.05 336.7 |
338.85 | 336.2 | 42414 |
| 1787 | -1.05 -0.31 % |
17-09-2024 15:15:00 Tuesday |
337.1 336.05 |
337.2 | 336.05 | 14490 |
| 1788 | 0.3 0.09 % |
17-09-2024 14:15:00 Tuesday |
336.8 337.1 |
337.3 | 336.6 | 11418 |
| 1789 | 1.1 0.33 % |
17-09-2024 13:15:00 Tuesday |
335.75 336.85 |
337 | 335.45 | 17619 |
| 1790 | 0.7 0.21 % |
17-09-2024 12:15:00 Tuesday |
335 335.7 |
335.7 | 334.7 | 22620 |
| 1791 | -1 -0.3 % |
17-09-2024 11:15:00 Tuesday |
336 335 |
336.15 | 335 | 244147 |
| 1792 | 1.45 0.43 % |
17-09-2024 10:15:00 Tuesday |
334.55 336 |
336.4 | 334.55 | 220187 |
| 1793 | -2.2 -0.65 % |
17-09-2024 09:15:00 Tuesday |
337.15 334.95 |
339.7 | 334.75 | 33667 |
| 1794 | -0.3 -0.09 % |
16-09-2024 15:15:00 Monday |
338.15 337.85 |
338.3 | 337.65 | 5183 |
| 1795 | -2.7 -0.79 % |
16-09-2024 14:15:00 Monday |
340.85 338.15 |
341 | 338.05 | 12588 |
| 1796 | 0 0 % |
16-09-2024 13:15:00 Monday |
340.85 340.85 |
340.95 | 340.1 | 5429 |
| 1797 | 1.05 0.31 % |
16-09-2024 12:15:00 Monday |
339.8 340.85 |
340.85 | 339.65 | 13072 |
| 1798 | -1 -0.29 % |
16-09-2024 11:15:00 Monday |
340.8 339.8 |
341.15 | 339.8 | 18180 |
| 1799 | -0.1 -0.03 % |
16-09-2024 10:15:00 Monday |
340.8 340.7 |
341.1 | 339.55 | 12979 |
| 1800 | 4.2 1.25 % |
16-09-2024 09:15:00 Monday |
336.55 340.75 |
341.45 | 336.55 | 22253 |
| 1801 | -1.1 -0.33 % |
13-09-2024 15:15:00 Friday |
337.3 336.2 |
337.9 | 336.2 | 22583 |
| 1802 | -0.8 -0.24 % |
13-09-2024 14:15:00 Friday |
337.95 337.15 |
338.15 | 336.25 | 183871 |
| 1803 | -2.65 -0.78 % |
13-09-2024 13:15:00 Friday |
340.7 338.05 |
340.9 | 337.15 | 117813 |
| 1804 | 0.65 0.19 % |
13-09-2024 12:15:00 Friday |
340.15 340.8 |
341.1 | 340.1 | 14214 |
| 1805 | -0.55 -0.16 % |
13-09-2024 11:15:00 Friday |
340.6 340.05 |
340.65 | 339.3 | 5907 |
| 1806 | -0.3 -0.09 % |
13-09-2024 10:15:00 Friday |
340.9 340.6 |
341.15 | 339.7 | 18138 |
| 1807 | 2.15 0.63 % |
13-09-2024 09:15:00 Friday |
339 341.15 |
341.15 | 337.7 | 58206 |
| 1808 | -0.6 -0.18 % |
12-09-2024 15:15:00 Thursday |
337.95 337.35 |
338.5 | 336.45 | 14313 |
| 1809 | 1.75 0.52 % |
12-09-2024 14:15:00 Thursday |
336.5 338.25 |
339 | 335.85 | 65696 |
| 1810 | 2.5 0.75 % |
12-09-2024 13:15:00 Thursday |
333.75 336.25 |
337.15 | 333.6 | 40111 |
| 1811 | -1.35 -0.4 % |
12-09-2024 12:15:00 Thursday |
335.3 333.95 |
335.95 | 333.3 | 25303 |
| 1812 | -1.5 -0.45 % |
12-09-2024 11:15:00 Thursday |
336.8 335.3 |
337 | 335.1 | 29843 |
| 1813 | 0.75 0.22 % |
12-09-2024 10:15:00 Thursday |
336.2 336.95 |
337.9 | 336.1 | 37160 |
| 1814 | 2.65 0.79 % |
12-09-2024 09:15:00 Thursday |
333.5 336.15 |
336.75 | 333.5 | 40826 |
| 1815 | -1 -0.3 % |
11-09-2024 15:15:00 Wednesday |
333.05 332.05 |
333.65 | 332.05 | 28208 |
| 1816 | -1.45 -0.43 % |
11-09-2024 14:15:00 Wednesday |
334.5 333.05 |
335.4 | 332.05 | 35887 |
| 1817 | -1.75 -0.52 % |
11-09-2024 13:15:00 Wednesday |
336.45 334.7 |
336.9 | 334.7 | 17337 |
| 1818 | -0.4 -0.12 % |
11-09-2024 12:15:00 Wednesday |
336.9 336.5 |
337.15 | 336 | 17313 |
| 1819 | 0.05 0.01 % |
11-09-2024 11:15:00 Wednesday |
336.7 336.75 |
337.2 | 335.75 | 20515 |
| 1820 | 1.85 0.55 % |
11-09-2024 10:15:00 Wednesday |
334.95 336.8 |
337.1 | 334.85 | 44342 |
| 1821 | -2.75 -0.81 % |
11-09-2024 09:15:00 Wednesday |
337.85 335.1 |
337.85 | 334 | 43636 |
| 1822 | -0.2 -0.06 % |
10-09-2024 15:15:00 Tuesday |
334.35 334.15 |
334.6 | 333.35 | 27708 |
| 1823 | 0.1 0.03 % |
10-09-2024 14:15:00 Tuesday |
334.3 334.4 |
334.8 | 333.5 | 35916 |
| 1824 | 0.15 0.04 % |
10-09-2024 13:15:00 Tuesday |
334.25 334.4 |
334.7 | 333.8 | 25699 |
| 1825 | 0.8 0.24 % |
10-09-2024 12:15:00 Tuesday |
333.55 334.35 |
334.5 | 333.1 | 37829 |
| 1826 | 0.45 0.14 % |
10-09-2024 11:15:00 Tuesday |
332.95 333.4 |
333.85 | 332.1 | 30931 |
| 1827 | 0.8 0.24 % |
10-09-2024 10:15:00 Tuesday |
332.1 332.9 |
333.25 | 331.2 | 38236 |
| 1828 | 3.05 0.93 % |
10-09-2024 09:15:00 Tuesday |
328.95 332 |
334 | 327.5 | 63414 |
| 1829 | -0.45 -0.14 % |
09-09-2024 15:15:00 Monday |
328.8 328.35 |
329.05 | 328.25 | 14435 |
| 1830 | 4.05 1.25 % |
09-09-2024 14:15:00 Monday |
324.7 328.75 |
329.3 | 324.6 | 54796 |
| 1831 | -1.9 -0.58 % |
09-09-2024 13:15:00 Monday |
326.65 324.75 |
327.25 | 324.5 | 27056 |
| 1832 | 0.4 0.12 % |
09-09-2024 12:15:00 Monday |
326.1 326.5 |
326.85 | 325.55 | 11468 |
| 1833 | -0.75 -0.23 % |
09-09-2024 11:15:00 Monday |
326.7 325.95 |
327 | 325.1 | 17656 |
| 1834 | 0.15 0.05 % |
09-09-2024 10:15:00 Monday |
326.6 326.75 |
327.3 | 325.85 | 19687 |
| 1835 | -0.8 -0.24 % |
09-09-2024 09:15:00 Monday |
327.3 326.5 |
327.4 | 323.6 | 47161 |
| 1836 | -0.4 -0.12 % |
06-09-2024 15:15:00 Friday |
330.3 329.9 |
330.7 | 329.45 | 27113 |
| 1837 | 2.4 0.73 % |
06-09-2024 14:15:00 Friday |
328 330.4 |
330.4 | 326.7 | 374694 |
| 1838 | 1.75 0.54 % |
06-09-2024 13:15:00 Friday |
326.1 327.85 |
328.65 | 325.95 | 32231 |
| 1839 | -0.2 -0.06 % |
06-09-2024 12:15:00 Friday |
326.3 326.1 |
328.05 | 325.85 | 93079 |
| 1840 | 0.75 0.23 % |
06-09-2024 11:15:00 Friday |
325.65 326.4 |
326.9 | 325.3 | 39193 |
| 1841 | -1.55 -0.47 % |
06-09-2024 10:15:00 Friday |
327.1 325.55 |
328.8 | 325.2 | 83707 |
| 1842 | -5.7 -1.71 % |
06-09-2024 09:15:00 Friday |
333 327.3 |
333.3 | 326.45 | 133192 |
| 1843 | -0.85 -0.26 % |
05-09-2024 15:15:00 Thursday |
331 330.15 |
331 | 329.9 | 13066 |
| 1844 | -2.4 -0.72 % |
05-09-2024 14:15:00 Thursday |
333.4 331 |
333.7 | 330.85 | 23991 |
| 1845 | -0.55 -0.16 % |
05-09-2024 13:15:00 Thursday |
333.9 333.35 |
334.15 | 332.7 | 14233 |
| 1846 | 1.3 0.39 % |
05-09-2024 12:15:00 Thursday |
332.7 334 |
334.35 | 332.25 | 50058 |
| 1847 | 0.6 0.18 % |
05-09-2024 11:15:00 Thursday |
332.15 332.75 |
333 | 331.65 | 273002 |
| 1848 | 0.5 0.15 % |
05-09-2024 10:15:00 Thursday |
331.5 332 |
332.4 | 330.75 | 25325 |
| 1849 | -1.75 -0.53 % |
05-09-2024 09:15:00 Thursday |
333.2 331.45 |
333.2 | 331.25 | 18383 |
| 1850 | -0.4 -0.12 % |
04-09-2024 15:15:00 Wednesday |
333.3 332.9 |
333.3 | 332.6 | 3520 |
| 1851 | 0.4 0.12 % |
04-09-2024 14:15:00 Wednesday |
332.8 333.2 |
333.2 | 332 | 4213 |
| 1852 | -0.8 -0.24 % |
04-09-2024 13:15:00 Wednesday |
333.4 332.6 |
333.6 | 332.3 | 7317 |
| 1853 | 0.2 0.06 % |
04-09-2024 12:15:00 Wednesday |
332.75 332.95 |
333.05 | 332.5 | 6664 |
| 1854 | -0.35 -0.11 % |
04-09-2024 11:15:00 Wednesday |
333.15 332.8 |
333.6 | 332.6 | 3930 |
| 1855 | -1 -0.3 % |
04-09-2024 10:15:00 Wednesday |
334.2 333.2 |
334.25 | 331.7 | 11301 |
| 1856 | 1.65 0.5 % |
04-09-2024 09:15:00 Wednesday |
332.85 334.5 |
334.65 | 331.95 | 25710 |
| 1857 | 0.95 0.28 % |
03-09-2024 15:15:00 Tuesday |
334.2 335.15 |
335.15 | 334 | 14317 |
| 1858 | -0.85 -0.25 % |
03-09-2024 14:15:00 Tuesday |
335.15 334.3 |
335.45 | 334.2 | 31387 |
| 1859 | -1.6 -0.48 % |
03-09-2024 13:15:00 Tuesday |
336.8 335.2 |
336.95 | 334.95 | 4773 |
| 1860 | 0.15 0.04 % |
03-09-2024 12:15:00 Tuesday |
336.85 337 |
337 | 336.35 | 3516 |
| 1861 | 0.75 0.22 % |
03-09-2024 11:15:00 Tuesday |
336.3 337.05 |
337.05 | 335.7 | 9192 |
| 1862 | -0.65 -0.19 % |
03-09-2024 10:15:00 Tuesday |
337 336.35 |
337.95 | 336.3 | 18187 |
| 1863 | 1.25 0.37 % |
03-09-2024 09:15:00 Tuesday |
335.6 336.85 |
337.55 | 334.35 | 43350 |
| 1864 | -0.1 -0.03 % |
02-09-2024 15:15:00 Monday |
335.6 335.5 |
336 | 334.75 | 29910 |
| 1865 | -0.5 -0.15 % |
02-09-2024 14:15:00 Monday |
336.2 335.7 |
336.5 | 335.15 | 38030 |
| 1866 | 0.7 0.21 % |
02-09-2024 13:15:00 Monday |
335.5 336.2 |
336.35 | 334.25 | 37046 |
| 1867 | -1.4 -0.42 % |
02-09-2024 12:15:00 Monday |
337 335.6 |
337.25 | 335.45 | 16049 |
| 1868 | -1.05 -0.31 % |
02-09-2024 11:15:00 Monday |
338.05 337 |
338.5 | 336.65 | 17188 |
| 1869 | 0.85 0.25 % |
02-09-2024 10:15:00 Monday |
337.35 338.2 |
338.75 | 335.6 | 35130 |
| 1870 | -0.8 -0.24 % |
02-09-2024 09:15:00 Monday |
338.15 337.35 |
339.9 | 336.8 | 78942 |
| 1871 | 1 0.3 % |
30-08-2024 15:15:00 Friday |
337.65 338.65 |
339.7 | 337 | 44771 |
| 1872 | -2.35 -0.69 % |
30-08-2024 14:15:00 Friday |
340 337.65 |
340.7 | 336.85 | 155731 |
| 1873 | 0.2 0.06 % |
30-08-2024 13:15:00 Friday |
340.15 340.35 |
340.7 | 339.5 | 37850 |
| 1874 | -0.05 -0.01 % |
30-08-2024 12:15:00 Friday |
340.05 340 |
340.25 | 339.25 | 22047 |
| 1875 | -0.1 -0.03 % |
30-08-2024 11:15:00 Friday |
339.95 339.85 |
340.25 | 339.25 | 22861 |
| 1876 | 2.85 0.85 % |
30-08-2024 10:15:00 Friday |
337.25 340.1 |
340.35 | 337.2 | 51207 |
| 1877 | 2.35 0.7 % |
30-08-2024 09:15:00 Friday |
334.95 337.3 |
337.85 | 334.1 | 65252 |
| 1878 | 2.35 0.71 % |
29-08-2024 15:15:00 Thursday |
332.5 334.85 |
335.5 | 332.45 | 8915 |
| 1879 | 3 0.91 % |
29-08-2024 14:15:00 Thursday |
329.65 332.65 |
333.7 | 329.25 | 31058 |
| 1880 | -3.4 -1.02 % |
29-08-2024 13:15:00 Thursday |
333.4 330 |
333.4 | 329.1 | 17538 |
| 1881 | 1.25 0.38 % |
29-08-2024 12:15:00 Thursday |
332.25 333.5 |
334.65 | 331.55 | 19128 |
| 1882 | 0.75 0.23 % |
29-08-2024 11:15:00 Thursday |
331.5 332.25 |
332.4 | 331.15 | 9902 |
| 1883 | -0.15 -0.05 % |
29-08-2024 10:15:00 Thursday |
331.5 331.35 |
331.5 | 329.3 | 18531 |
| 1884 | -2.35 -0.7 % |
29-08-2024 09:15:00 Thursday |
334.25 331.9 |
335.85 | 331.7 | 44910 |
| 1885 | 0.5 0.15 % |
28-08-2024 15:15:00 Wednesday |
334.3 334.8 |
334.8 | 333.75 | 8824 |
| 1886 | -2.85 -0.85 % |
28-08-2024 14:15:00 Wednesday |
337 334.15 |
337 | 334.1 | 12523 |
| 1887 | -0.05 -0.01 % |
28-08-2024 13:15:00 Wednesday |
336.75 336.7 |
337.5 | 335.6 | 18776 |
| 1888 | -1 -0.3 % |
28-08-2024 12:15:00 Wednesday |
337.7 336.7 |
337.95 | 336.7 | 23752 |
| 1889 | 0.2 0.06 % |
28-08-2024 11:15:00 Wednesday |
337.5 337.7 |
338.95 | 337.5 | 15691 |
| 1890 | 1.55 0.46 % |
28-08-2024 10:15:00 Wednesday |
335.9 337.45 |
338.15 | 335.9 | 20339 |
| 1891 | 0.95 0.28 % |
28-08-2024 09:15:00 Wednesday |
335.05 336 |
337.9 | 334.8 | 32970 |
| 1892 | 0.5 0.15 % |
27-08-2024 15:15:00 Tuesday |
335.15 335.65 |
335.75 | 334.7 | 21231 |
| 1893 | -2.35 -0.7 % |
27-08-2024 14:15:00 Tuesday |
337.55 335.2 |
337.8 | 335 | 19089 |
| 1894 | -0.35 -0.1 % |
27-08-2024 13:15:00 Tuesday |
338.05 337.7 |
338.65 | 337.5 | 17306 |
| 1895 | -0.1 -0.03 % |
27-08-2024 12:15:00 Tuesday |
338.05 337.95 |
339.1 | 337 | 32753 |
| 1896 | -1.2 -0.35 % |
27-08-2024 11:15:00 Tuesday |
339.45 338.25 |
339.75 | 338 | 21214 |
| 1897 | 0 0 % |
27-08-2024 10:15:00 Tuesday |
339.4 339.4 |
339.95 | 339.05 | 17741 |
| 1898 | 0.05 0.01 % |
27-08-2024 09:15:00 Tuesday |
339.45 339.5 |
341.4 | 339 | 56301 |
| 1899 | 0.5 0.15 % |
26-08-2024 15:15:00 Monday |
337.85 338.35 |
338.95 | 337.75 | 4579 |
| 1900 | -0.35 -0.1 % |
26-08-2024 14:15:00 Monday |
338.45 338.1 |
339.65 | 337.55 | 11864 |
| 1901 | -1.55 -0.46 % |
26-08-2024 13:15:00 Monday |
339.8 338.25 |
340 | 338.25 | 5431 |
| 1902 | -0.3 -0.09 % |
26-08-2024 12:15:00 Monday |
340.15 339.85 |
340.3 | 339.1 | 2953 |
| 1903 | -0.05 -0.01 % |
26-08-2024 11:15:00 Monday |
340.2 340.15 |
340.5 | 338.55 | 9124 |
| 1904 | -0.9 -0.26 % |
26-08-2024 10:15:00 Monday |
341.05 340.15 |
341.45 | 339.9 | 13602 |
| 1905 | 3.25 0.96 % |
26-08-2024 09:15:00 Monday |
337.95 341.2 |
341.2 | 335.9 | 44314 |
| 1906 | 0 0 % |
23-08-2024 15:15:00 Friday |
336.45 336.45 |
337.2 | 336.1 | 22109 |
| 1907 | 0.1 0.03 % |
23-08-2024 14:15:00 Friday |
336.35 336.45 |
336.8 | 335.5 | 246123 |
| 1908 | -0.15 -0.04 % |
23-08-2024 13:15:00 Friday |
336.5 336.35 |
336.65 | 335.9 | 58687 |
| 1909 | 0.85 0.25 % |
23-08-2024 12:15:00 Friday |
335.75 336.6 |
336.9 | 335.1 | 16080 |
| 1910 | 1.65 0.49 % |
23-08-2024 11:15:00 Friday |
334.25 335.9 |
336.2 | 334.15 | 11170 |
| 1911 | -0.8 -0.24 % |
23-08-2024 10:15:00 Friday |
334.8 334 |
335.35 | 334 | 20560 |
| 1912 | -0.7 -0.21 % |
23-08-2024 09:15:00 Friday |
335.5 334.8 |
335.6 | 333.5 | 78677 |
| 1913 | 0 0 % |
22-08-2024 15:15:00 Thursday |
334 334 |
334.25 | 333 | 38884 |
| 1914 | -0.25 -0.07 % |
22-08-2024 14:15:00 Thursday |
334.25 334 |
334.95 | 333.6 | 24969 |
| 1915 | 1.55 0.47 % |
22-08-2024 13:15:00 Thursday |
332.9 334.45 |
334.9 | 332.65 | 27343 |
| 1916 | -0.95 -0.28 % |
22-08-2024 12:15:00 Thursday |
333.75 332.8 |
334.15 | 332.6 | 33918 |
| 1917 | -0.25 -0.07 % |
22-08-2024 11:15:00 Thursday |
334 333.75 |
335 | 333.5 | 24135 |
| 1918 | 0.4 0.12 % |
22-08-2024 10:15:00 Thursday |
333.75 334.15 |
334.4 | 333.1 | 41420 |
| 1919 | -3 -0.89 % |
22-08-2024 09:15:00 Thursday |
336.75 333.75 |
337.1 | 330.55 | 186533 |
| 1920 | 1.1 0.33 % |
21-08-2024 15:15:00 Wednesday |
336.5 337.6 |
337.65 | 336.35 | 13861 |
| 1921 | -3.1 -0.91 % |
21-08-2024 14:15:00 Wednesday |
339.6 336.5 |
339.85 | 336.15 | 32826 |
| 1922 | 0.45 0.13 % |
21-08-2024 13:15:00 Wednesday |
339.05 339.5 |
339.8 | 338.55 | 17232 |
| 1923 | 0.5 0.15 % |
21-08-2024 12:15:00 Wednesday |
338.55 339.05 |
339.3 | 338.45 | 13421 |
| 1924 | -0.8 -0.24 % |
21-08-2024 11:15:00 Wednesday |
339.5 338.7 |
339.75 | 338.25 | 15185 |
| 1925 | 0.45 0.13 % |
21-08-2024 10:15:00 Wednesday |
338.75 339.2 |
339.7 | 338.7 | 17930 |
| 1926 | -2.05 -0.6 % |
21-08-2024 09:15:00 Wednesday |
340.8 338.75 |
340.9 | 338.45 | 47681 |
| 1927 | 0.2 0.06 % |
20-08-2024 15:15:00 Tuesday |
340.55 340.75 |
340.95 | 340.15 | 6444 |
| 1928 | -0.85 -0.25 % |
20-08-2024 14:15:00 Tuesday |
341.25 340.4 |
341.45 | 340.25 | 10374 |
| 1929 | 0.4 0.12 % |
20-08-2024 13:15:00 Tuesday |
340.55 340.95 |
340.95 | 339.95 | 6055 |
| 1930 | 0.3 0.09 % |
20-08-2024 12:15:00 Tuesday |
340.35 340.65 |
340.9 | 340.1 | 6826 |
| 1931 | 0.15 0.04 % |
20-08-2024 11:15:00 Tuesday |
340.2 340.35 |
340.7 | 339.7 | 10055 |
| 1932 | -1.75 -0.51 % |
20-08-2024 10:15:00 Tuesday |
342.05 340.3 |
342.15 | 340.05 | 14714 |
| 1933 | 0.55 0.16 % |
20-08-2024 09:15:00 Tuesday |
341.65 342.2 |
342.55 | 338.9 | 31015 |
| 1934 | 0.55 0.16 % |
19-08-2024 15:15:00 Monday |
340.05 340.6 |
340.85 | 339.6 | 11801 |
| 1935 | -1.8 -0.53 % |
19-08-2024 14:15:00 Monday |
342 340.2 |
342.55 | 339.7 | 20291 |
| 1936 | -0.3 -0.09 % |
19-08-2024 13:15:00 Monday |
342.3 342 |
342.5 | 341.4 | 28468 |
| 1937 | 0.4 0.12 % |
19-08-2024 12:15:00 Monday |
341.9 342.3 |
342.55 | 341.5 | 20243 |
| 1938 | 0 0 % |
19-08-2024 11:15:00 Monday |
341.85 341.85 |
343.3 | 341.35 | 40262 |
| 1939 | 0.4 0.12 % |
19-08-2024 10:15:00 Monday |
341.45 341.85 |
342.2 | 340.2 | 34714 |
| 1940 | -1.35 -0.39 % |
19-08-2024 09:15:00 Monday |
342.8 341.45 |
342.8 | 339.35 | 57279 |
| 1941 | 0.35 0.1 % |
16-08-2024 15:15:00 Friday |
338.9 339.25 |
339.45 | 338 | 53331 |
| 1942 | 0.05 0.01 % |
16-08-2024 14:15:00 Friday |
339.1 339.15 |
339.45 | 337.45 | 204850 |
| 1943 | 1.6 0.47 % |
16-08-2024 13:15:00 Friday |
337.85 339.45 |
339.55 | 337.65 | 132162 |
| 1944 | 0.55 0.16 % |
16-08-2024 12:15:00 Friday |
337.4 337.95 |
338.25 | 336.35 | 64840 |
| 1945 | 4.95 1.49 % |
16-08-2024 11:15:00 Friday |
332.2 337.15 |
337.8 | 332.2 | 43549 |
| 1946 | -0.55 -0.17 % |
16-08-2024 10:15:00 Friday |
332.65 332.1 |
333.15 | 330.65 | 23642 |
| 1947 | 0.4 0.12 % |
16-08-2024 09:15:00 Friday |
332.15 332.55 |
335.85 | 332.05 | 82901 |
| 1948 | -0.05 -0.02 % |
14-08-2024 15:15:00 Wednesday |
333.3 333.25 |
333.95 | 332.9 | 10116 |
| 1949 | -0.2 -0.06 % |
14-08-2024 14:15:00 Wednesday |
333.6 333.4 |
334.2 | 332.55 | 13967 |
| 1950 | -0.25 -0.07 % |
14-08-2024 13:15:00 Wednesday |
333.95 333.7 |
334.1 | 333.45 | 4541 |
| 1951 | -0.4 -0.12 % |
14-08-2024 12:15:00 Wednesday |
334.35 333.95 |
334.55 | 333 | 5319 |
| 1952 | -1.1 -0.33 % |
14-08-2024 11:15:00 Wednesday |
335.5 334.4 |
335.65 | 333.5 | 8757 |
| 1953 | 0.05 0.01 % |
14-08-2024 10:15:00 Wednesday |
335.1 335.15 |
337.15 | 334.2 | 18463 |
| 1954 | -1.6 -0.48 % |
14-08-2024 09:15:00 Wednesday |
336.3 334.7 |
338.15 | 332.75 | 43829 |
| 1955 | -0.35 -0.1 % |
13-08-2024 15:15:00 Tuesday |
336.7 336.35 |
337.6 | 335.2 | 28664 |
| 1956 | -0.05 -0.01 % |
13-08-2024 14:15:00 Tuesday |
336.75 336.7 |
338.25 | 336.1 | 34480 |
| 1957 | -1.85 -0.55 % |
13-08-2024 13:15:00 Tuesday |
338.65 336.8 |
339.15 | 336.15 | 25273 |
| 1958 | -0.75 -0.22 % |
13-08-2024 12:15:00 Tuesday |
339.45 338.7 |
339.45 | 337.6 | 61368 |
| 1959 | -1.2 -0.35 % |
13-08-2024 11:15:00 Tuesday |
340.65 339.45 |
341.25 | 339.2 | 16431 |
| 1960 | 0.9 0.27 % |
13-08-2024 10:15:00 Tuesday |
339.55 340.45 |
340.7 | 339.05 | 28318 |
| 1961 | 1.55 0.46 % |
13-08-2024 09:15:00 Tuesday |
338 339.55 |
342.5 | 338 | 88562 |
| 1962 | -0.15 -0.04 % |
12-08-2024 15:15:00 Monday |
341.05 340.9 |
341.7 | 340.55 | 21563 |
| 1963 | -1.45 -0.42 % |
12-08-2024 14:15:00 Monday |
342.6 341.15 |
342.9 | 340.65 | 35298 |
| 1964 | 0.55 0.16 % |
12-08-2024 13:15:00 Monday |
342 342.55 |
343.15 | 341.9 | 23999 |
| 1965 | -0.2 -0.06 % |
12-08-2024 12:15:00 Monday |
342.2 342 |
343.05 | 341.7 | 16075 |
| 1966 | -0.75 -0.22 % |
12-08-2024 11:15:00 Monday |
342.85 342.1 |
343.15 | 341.4 | 21940 |
| 1967 | 3.15 0.93 % |
12-08-2024 10:15:00 Monday |
339.7 342.85 |
343.1 | 339.55 | 38599 |
| 1968 | -4.4 -1.28 % |
12-08-2024 09:15:00 Monday |
343.95 339.55 |
343.95 | 339.55 | 78594 |
| 1969 | -1.3 -0.37 % |
09-08-2024 15:15:00 Friday |
346.7 345.4 |
346.7 | 344.75 | 50450 |
| 1970 | -0.3 -0.09 % |
09-08-2024 14:15:00 Friday |
347 346.7 |
347.05 | 345.75 | 116264 |
| 1971 | 1.15 0.33 % |
09-08-2024 13:15:00 Friday |
345.85 347 |
347 | 345.65 | 11739 |
| 1972 | 0.9 0.26 % |
09-08-2024 12:15:00 Friday |
344.6 345.5 |
345.9 | 344.45 | 3324 |
| 1973 | -1.9 -0.55 % |
09-08-2024 11:15:00 Friday |
346.35 344.45 |
347.4 | 344.45 | 23716 |
| 1974 | 0.55 0.16 % |
09-08-2024 10:15:00 Friday |
345.8 346.35 |
346.95 | 344.7 | 40988 |
| 1975 | -2.6 -0.75 % |
09-08-2024 09:15:00 Friday |
348.4 345.8 |
348.85 | 345.55 | 44632 |
| 1976 | 1 0.29 % |
08-08-2024 15:15:00 Thursday |
342.55 343.55 |
343.55 | 341.9 | 39994 |
| 1977 | 0.4 0.12 % |
08-08-2024 14:15:00 Thursday |
342.1 342.5 |
344.5 | 341.7 | 39956 |
| 1978 | -0.1 -0.03 % |
08-08-2024 13:15:00 Thursday |
342 341.9 |
343.65 | 341.6 | 44954 |
| 1979 | -5.05 -1.46 % |
08-08-2024 12:15:00 Thursday |
347.05 342 |
347.75 | 341.3 | 73970 |
| 1980 | 1.25 0.36 % |
08-08-2024 11:15:00 Thursday |
345.15 346.4 |
347.45 | 344.85 | 26231 |
| 1981 | -1.5 -0.43 % |
08-08-2024 10:15:00 Thursday |
346.55 345.05 |
346.7 | 343.6 | 62587 |
| 1982 | -9 -2.53 % |
08-08-2024 09:15:00 Thursday |
355.45 346.45 |
355.45 | 346.05 | 86506 |
| 1983 | -0.5 -0.14 % |
07-08-2024 15:15:00 Wednesday |
352.3 351.8 |
352.5 | 351.25 | 18099 |
| 1984 | 1.35 0.38 % |
07-08-2024 14:15:00 Wednesday |
351.1 352.45 |
352.5 | 350.55 | 50915 |
| 1985 | 1 0.29 % |
07-08-2024 13:15:00 Wednesday |
350 351 |
351 | 348.65 | 40603 |
| 1986 | 3.6 1.04 % |
07-08-2024 12:15:00 Wednesday |
346.45 350.05 |
350.5 | 346.1 | 116557 |
| 1987 | -0.25 -0.07 % |
07-08-2024 11:15:00 Wednesday |
346.7 346.45 |
347 | 345.65 | 42953 |
| 1988 | 0.6 0.17 % |
07-08-2024 10:15:00 Wednesday |
345.95 346.55 |
349.8 | 345.6 | 60309 |
| 1989 | 2.9 0.85 % |
07-08-2024 09:15:00 Wednesday |
343.05 345.95 |
348.4 | 343.05 | 101840 |
| 1990 | 1.4 0.41 % |
06-08-2024 15:15:00 Tuesday |
340.1 341.5 |
342 | 339.9 | 28545 |
| 1991 | -1.5 -0.44 % |
06-08-2024 14:15:00 Tuesday |
341.75 340.25 |
343.05 | 339.3 | 69466 |
| 1992 | -3.7 -1.07 % |
06-08-2024 13:15:00 Tuesday |
345.45 341.75 |
345.45 | 341.75 | 30179 |
| 1993 | -1.65 -0.48 % |
06-08-2024 12:15:00 Tuesday |
347 345.35 |
347 | 345.2 | 20087 |
| 1994 | 1.35 0.39 % |
06-08-2024 11:15:00 Tuesday |
345.5 346.85 |
347.3 | 345 | 28748 |
| 1995 | 0.4 0.12 % |
06-08-2024 10:15:00 Tuesday |
345.05 345.45 |
345.8 | 342.55 | 39942 |
| 1996 | 4.1 1.2 % |
06-08-2024 09:15:00 Tuesday |
341 345.1 |
350.8 | 341 | 131679 |
| 1997 | 0.9 0.26 % |
05-08-2024 15:15:00 Monday |
342.1 343 |
343.55 | 341.8 | 11807 |
| 1998 | -1.65 -0.48 % |
05-08-2024 14:15:00 Monday |
343.8 342.15 |
344.65 | 341.5 | 33393 |
| 1999 | -0.4 -0.12 % |
05-08-2024 13:15:00 Monday |
343.85 343.45 |
346.25 | 343.3 | 27060 |
| 2000 | -1.45 -0.42 % |
05-08-2024 12:15:00 Monday |
345 343.55 |
345.25 | 341.65 | 39219 |
| 2001 | 0.15 0.04 % |
05-08-2024 11:15:00 Monday |
344.75 344.9 |
346.25 | 342 | 40324 |
| 2002 | -4.3 -1.23 % |
05-08-2024 10:15:00 Monday |
349.05 344.75 |
349.95 | 344.7 | 34667 |
| 2003 | -1.85 -0.53 % |
05-08-2024 09:15:00 Monday |
351.1 349.25 |
354.95 | 346.1 | 144872 |
| 2004 | -0.2 -0.06 % |
02-08-2024 15:15:00 Friday |
358.3 358.1 |
359.65 | 357.4 | 175356 |
| 2005 | 0.5 0.14 % |
02-08-2024 14:15:00 Friday |
357.65 358.15 |
359.65 | 356.75 | 425679 |
| 2006 | 2.3 0.65 % |
02-08-2024 13:15:00 Friday |
355.45 357.75 |
358.05 | 355.1 | 117518 |
| 2007 | 0.5 0.14 % |
02-08-2024 12:15:00 Friday |
354.95 355.45 |
355.65 | 354.05 | 146997 |
| 2008 | -0.85 -0.24 % |
02-08-2024 11:15:00 Friday |
355.8 354.95 |
356.45 | 354.65 | 58172 |
| 2009 | -0.85 -0.24 % |
02-08-2024 10:15:00 Friday |
356.75 355.9 |
358.3 | 355.75 | 114929 |
| 2010 | -1.25 -0.35 % |
02-08-2024 09:15:00 Friday |
358.1 356.85 |
361.05 | 355 | 272192 |
| 2011 | 0.7 0.19 % |
01-08-2024 15:15:00 Thursday |
361.3 362 |
362.3 | 360.8 | 90262 |
| 2012 | 1.65 0.46 % |
01-08-2024 14:15:00 Thursday |
359.85 361.5 |
361.6 | 359.2 | 117979 |
| 2013 | 0.5 0.14 % |
01-08-2024 13:15:00 Thursday |
359.35 359.85 |
362.1 | 359.35 | 153858 |
| 2014 | 0.95 0.26 % |
01-08-2024 12:15:00 Thursday |
358.6 359.55 |
360 | 358.05 | 455285 |
| 2015 | -2.15 -0.6 % |
01-08-2024 11:15:00 Thursday |
360.75 358.6 |
361.55 | 358.4 | 144071 |
| 2016 | 3.45 0.97 % |
01-08-2024 10:15:00 Thursday |
357.4 360.85 |
361.75 | 357.05 | 256191 |
| 2017 | 6.95 1.98 % |
01-08-2024 09:15:00 Thursday |
350.35 357.3 |
358.5 | 350.35 | 256511 |
| 2018 | 0.2 0.06 % |
31-07-2024 15:15:00 Wednesday |
348.85 349.05 |
349.8 | 348.3 | 23268 |
| 2019 | 1.45 0.42 % |
31-07-2024 14:15:00 Wednesday |
347.65 349.1 |
349.1 | 346.5 | 20225 |
| 2020 | -0.95 -0.27 % |
31-07-2024 13:15:00 Wednesday |
348.45 347.5 |
348.65 | 347.45 | 10457 |
| 2021 | 0.35 0.1 % |
31-07-2024 12:15:00 Wednesday |
347.85 348.2 |
348.65 | 347.55 | 9581 |
| 2022 | 0.6 0.17 % |
31-07-2024 11:15:00 Wednesday |
347.35 347.95 |
348.3 | 347 | 17062 |
| 2023 | 1.15 0.33 % |
31-07-2024 10:15:00 Wednesday |
346.15 347.3 |
347.75 | 345.2 | 42863 |
| 2024 | -3.9 -1.12 % |
31-07-2024 09:15:00 Wednesday |
349.6 345.7 |
350.45 | 342.65 | 96388 |
| 2025 | -0.2 -0.06 % |
30-07-2024 15:15:00 Tuesday |
349.6 349.4 |
350 | 348.5 | 59160 |
| 2026 | -2.4 -0.68 % |
30-07-2024 14:15:00 Tuesday |
352 349.6 |
353.1 | 349.55 | 63297 |
| 2027 | -0.85 -0.24 % |
30-07-2024 13:15:00 Tuesday |
352.85 352 |
353.4 | 351.45 | 72284 |
| 2028 | -2.05 -0.58 % |
30-07-2024 12:15:00 Tuesday |
355.05 353 |
355.5 | 352.75 | 67080 |
| 2029 | 0.05 0.01 % |
30-07-2024 11:15:00 Tuesday |
354.95 355 |
355.4 | 353.25 | 76665 |
| 2030 | -1.35 -0.38 % |
30-07-2024 10:15:00 Tuesday |
356.4 355.05 |
356.75 | 354.1 | 126803 |
| 2031 | 12.25 3.56 % |
30-07-2024 09:15:00 Tuesday |
344.1 356.35 |
356.95 | 343.35 | 604386 |
| 2032 | 0.8 0.23 % |
29-07-2024 15:15:00 Monday |
342.2 343 |
343 | 341.8 | 24559 |
| 2033 | 1.15 0.34 % |
29-07-2024 14:15:00 Monday |
340.95 342.1 |
345.85 | 340.85 | 123669 |
| 2034 | 1.1 0.32 % |
29-07-2024 13:15:00 Monday |
339.85 340.95 |
341.95 | 338.95 | 36036 |
| 2035 | 0.1 0.03 % |
29-07-2024 12:15:00 Monday |
339.8 339.9 |
341.1 | 338.9 | 39282 |
| 2036 | -0.15 -0.04 % |
29-07-2024 11:15:00 Monday |
339.9 339.75 |
340.85 | 339.4 | 27597 |
| 2037 | -0.85 -0.25 % |
29-07-2024 10:15:00 Monday |
340.8 339.95 |
342 | 337.65 | 136900 |
| 2038 | 0.85 0.25 % |
29-07-2024 09:15:00 Monday |
340 340.85 |
344.95 | 338.9 | 197197 |
| 2039 | 0.3 0.09 % |
26-07-2024 15:15:00 Friday |
344.3 344.6 |
345 | 343.75 | 45165 |
| 2040 | -0.05 -0.01 % |
26-07-2024 14:15:00 Friday |
344.45 344.4 |
344.8 | 343.2 | 233984 |
| 2041 | -0.65 -0.19 % |
26-07-2024 13:15:00 Friday |
345.1 344.45 |
345.55 | 343.4 | 32796 |
| 2042 | 2.15 0.63 % |
26-07-2024 12:15:00 Friday |
343.15 345.3 |
345.3 | 343.15 | 42378 |
| 2043 | 0.8 0.23 % |
26-07-2024 11:15:00 Friday |
342.5 343.3 |
344.15 | 341.95 | 24719 |
| 2044 | -0.05 -0.01 % |
26-07-2024 10:15:00 Friday |
342.85 342.8 |
343.65 | 341.95 | 44239 |
| 2045 | 2.3 0.68 % |
26-07-2024 09:15:00 Friday |
340.55 342.85 |
342.85 | 338.6 | 71876 |
| 2046 | -0.2 -0.06 % |
25-07-2024 15:15:00 Thursday |
339.85 339.65 |
340 | 338.45 | 27683 |
| 2047 | -1.15 -0.34 % |
25-07-2024 14:15:00 Thursday |
341 339.85 |
341 | 338 | 48064 |
| 2048 | 0.9 0.26 % |
25-07-2024 13:15:00 Thursday |
340.1 341 |
341 | 338.55 | 57426 |
| 2049 | 0.5 0.15 % |
25-07-2024 12:15:00 Thursday |
339.7 340.2 |
341.6 | 339.5 | 37842 |
| 2050 | 1.55 0.46 % |
25-07-2024 11:15:00 Thursday |
338.3 339.85 |
342.7 | 336.65 | 96844 |
| 2051 | 4.4 1.32 % |
25-07-2024 10:15:00 Thursday |
333.75 338.15 |
338.15 | 332.7 | 62636 |
| 2052 | 1.85 0.56 % |
25-07-2024 09:15:00 Thursday |
331.9 333.75 |
334.1 | 330.7 | 161531 |
| 2053 | -0.2 -0.06 % |
24-07-2024 15:15:00 Wednesday |
337.05 336.85 |
337.3 | 336.75 | 6191 |
| 2054 | 0.15 0.04 % |
24-07-2024 14:15:00 Wednesday |
336.8 336.95 |
338.25 | 336.6 | 20141 |
| 2055 | -0.7 -0.21 % |
24-07-2024 13:15:00 Wednesday |
337.15 336.45 |
337.6 | 335.95 | 9570 |
| 2056 | -0.3 -0.09 % |
24-07-2024 12:15:00 Wednesday |
337.1 336.8 |
337.35 | 335.95 | 10281 |
| 2057 | -1 -0.3 % |
24-07-2024 11:15:00 Wednesday |
338.15 337.15 |
338.15 | 336.8 | 9764 |
| 2058 | 1.05 0.31 % |
24-07-2024 10:15:00 Wednesday |
337 338.05 |
338.85 | 336.3 | 33234 |
| 2059 | 5.45 1.64 % |
24-07-2024 09:15:00 Wednesday |
331.8 337.25 |
337.5 | 330.35 | 54180 |
| 2060 | 0.35 0.1 % |
23-07-2024 15:15:00 Tuesday |
334.3 334.65 |
335 | 333 | 24340 |
| 2061 | 1.75 0.53 % |
23-07-2024 14:15:00 Tuesday |
332.55 334.3 |
334.6 | 330.7 | 45273 |
| 2062 | 1.95 0.59 % |
23-07-2024 13:15:00 Tuesday |
330.35 332.3 |
333.7 | 329 | 42582 |
| 2063 | -3.65 -1.09 % |
23-07-2024 12:15:00 Tuesday |
334.1 330.45 |
334.2 | 321.1 | 112073 |
| 2064 | -3.15 -0.93 % |
23-07-2024 11:15:00 Tuesday |
337.25 334.1 |
337.3 | 333.35 | 42695 |
| 2065 | 2.6 0.78 % |
23-07-2024 10:15:00 Tuesday |
334.6 337.2 |
337.6 | 333.75 | 27469 |
| 2066 | -5.35 -1.57 % |
23-07-2024 09:15:00 Tuesday |
339.95 334.6 |
340.05 | 334.4 | 52611 |
| 2067 | -0.55 -0.16 % |
22-07-2024 15:15:00 Monday |
338.4 337.85 |
339 | 337.15 | 12989 |
| 2068 | 0.6 0.18 % |
22-07-2024 14:15:00 Monday |
337.8 338.4 |
339.2 | 337 | 27522 |
| 2069 | 2 0.59 % |
22-07-2024 13:15:00 Monday |
336.15 338.15 |
338.45 | 336.15 | 19587 |
| 2070 | -0.8 -0.24 % |
22-07-2024 12:15:00 Monday |
336.95 336.15 |
337.35 | 335.45 | 15238 |
| 2071 | -0.8 -0.24 % |
22-07-2024 11:15:00 Monday |
337.75 336.95 |
338.25 | 336.55 | 14983 |
| 2072 | -0.95 -0.28 % |
22-07-2024 10:15:00 Monday |
338.9 337.95 |
339.35 | 337.7 | 37260 |
| 2073 | 6.5 1.96 % |
22-07-2024 09:15:00 Monday |
332 338.5 |
338.5 | 329.4 | 108734 |
| 2074 | 0.3 0.09 % |
19-07-2024 15:15:00 Friday |
331.8 332.1 |
332.25 | 331.05 | 131685 |
| 2075 | -3.5 -1.04 % |
19-07-2024 14:15:00 Friday |
335.1 331.6 |
335.3 | 331.6 | 232625 |
| 2076 | 1.35 0.4 % |
19-07-2024 13:15:00 Friday |
333.75 335.1 |
337.55 | 333.15 | 78206 |
| 2077 | -1.65 -0.49 % |
19-07-2024 12:15:00 Friday |
335.3 333.65 |
336.15 | 333.5 | 15235 |
| 2078 | 0.3 0.09 % |
19-07-2024 11:15:00 Friday |
335 335.3 |
335.8 | 333.5 | 310359 |
| 2079 | -0.8 -0.24 % |
19-07-2024 10:15:00 Friday |
335.8 335 |
337.95 | 334.45 | 240362 |
| 2080 | -3.35 -0.99 % |
19-07-2024 09:15:00 Friday |
339.5 336.15 |
341.75 | 332.65 | 115256 |
| 2081 | -0.4 -0.12 % |
18-07-2024 15:15:00 Thursday |
341.4 341 |
341.65 | 340.35 | 21716 |
| 2082 | -0.3 -0.09 % |
18-07-2024 14:15:00 Thursday |
341.7 341.4 |
342.85 | 340.4 | 61067 |
| 2083 | 0.45 0.13 % |
18-07-2024 13:15:00 Thursday |
341.25 341.7 |
341.7 | 340 | 18066 |
| 2084 | 1.9 0.56 % |
18-07-2024 12:15:00 Thursday |
339.2 341.1 |
341.1 | 338.45 | 22408 |
| 2085 | 1.3 0.38 % |
18-07-2024 11:15:00 Thursday |
338.05 339.35 |
339.35 | 336.95 | 39287 |
| 2086 | -4.9 -1.43 % |
18-07-2024 10:15:00 Thursday |
343 338.1 |
343.1 | 338 | 57795 |
| 2087 | 1.6 0.47 % |
18-07-2024 09:15:00 Thursday |
341.5 343.1 |
344.4 | 339.25 | 152121 |
| 2088 | 0.5 0.15 % |
16-07-2024 15:15:00 Tuesday |
342.1 342.6 |
342.8 | 341.85 | 16358 |
| 2089 | -1.35 -0.39 % |
16-07-2024 14:15:00 Tuesday |
343.55 342.2 |
343.9 | 342.1 | 42238 |
| 2090 | -0.85 -0.25 % |
16-07-2024 13:15:00 Tuesday |
344.4 343.55 |
345.25 | 342.9 | 36791 |
| 2091 | -0.8 -0.23 % |
16-07-2024 12:15:00 Tuesday |
345.15 344.35 |
345.3 | 343.2 | 28629 |
| 2092 | 0 0 % |
16-07-2024 11:15:00 Tuesday |
345.2 345.2 |
347 | 344.95 | 53445 |
| 2093 | 1.9 0.55 % |
16-07-2024 10:15:00 Tuesday |
343.15 345.05 |
345.35 | 342.25 | 47863 |
| 2094 | -0.05 -0.01 % |
16-07-2024 09:15:00 Tuesday |
343.35 343.3 |
344.7 | 341.4 | 68969 |
| 2095 | -0.3 -0.09 % |
15-07-2024 15:15:00 Monday |
344 343.7 |
344.25 | 343.05 | 25732 |
| 2096 | 0.1 0.03 % |
15-07-2024 14:15:00 Monday |
344.15 344.25 |
344.5 | 343.35 | 49269 |
| 2097 | -0.6 -0.17 % |
15-07-2024 13:15:00 Monday |
344.75 344.15 |
345.15 | 344 | 17812 |
| 2098 | -0.15 -0.04 % |
15-07-2024 12:15:00 Monday |
344.9 344.75 |
345.25 | 344.2 | 41249 |
| 2099 | 0.15 0.04 % |
15-07-2024 11:15:00 Monday |
344.55 344.7 |
345.25 | 343.7 | 45789 |
| 2100 | 2.25 0.66 % |
15-07-2024 10:15:00 Monday |
342.25 344.5 |
344.9 | 342.25 | 50249 |
| 2101 | -2.6 -0.75 % |
15-07-2024 09:15:00 Monday |
345.15 342.55 |
345.25 | 340.2 | 91885 |
| 2102 | -0.4 -0.12 % |
12-07-2024 15:15:00 Friday |
342.9 342.5 |
344 | 341.1 | 99388 |
| 2103 | -1.75 -0.51 % |
12-07-2024 14:15:00 Friday |
344.7 342.95 |
344.7 | 342.5 | 260614 |
| 2104 | 0.5 0.15 % |
12-07-2024 13:15:00 Friday |
344.1 344.6 |
345.4 | 343.65 | 94920 |
| 2105 | -0.25 -0.07 % |
12-07-2024 12:15:00 Friday |
344.35 344.1 |
344.45 | 341.6 | 118730 |
| 2106 | -0.65 -0.19 % |
12-07-2024 11:15:00 Friday |
345 344.35 |
345.2 | 342.35 | 76495 |
| 2107 | 2.85 0.83 % |
12-07-2024 10:15:00 Friday |
342.2 345.05 |
346 | 341.85 | 156605 |
| 2108 | -0.65 -0.19 % |
12-07-2024 09:15:00 Friday |
342.8 342.15 |
343.95 | 340.05 | 155289 |
| 2109 | 0.8 0.23 % |
11-07-2024 15:15:00 Thursday |
342.9 343.7 |
343.9 | 342.55 | 56852 |
| 2110 | -0.45 -0.13 % |
11-07-2024 14:15:00 Thursday |
343.35 342.9 |
343.85 | 342.15 | 46188 |
| 2111 | 0.4 0.12 % |
11-07-2024 13:15:00 Thursday |
342.85 343.25 |
343.75 | 342.5 | 30039 |
| 2112 | -0.55 -0.16 % |
11-07-2024 12:15:00 Thursday |
343.2 342.65 |
343.6 | 342.15 | 27330 |
| 2113 | -1.4 -0.41 % |
11-07-2024 11:15:00 Thursday |
344.55 343.15 |
344.55 | 342 | 46384 |
| 2114 | 0.35 0.1 % |
11-07-2024 10:15:00 Thursday |
344.2 344.55 |
346.4 | 343.5 | 329977 |
| 2115 | -4.15 -1.19 % |
11-07-2024 09:15:00 Thursday |
348.45 344.3 |
348.6 | 342.1 | 146794 |
| 2116 | -1 -0.29 % |
10-07-2024 15:15:00 Wednesday |
346.3 345.3 |
346.45 | 344.9 | 12980 |
| 2117 | 1.45 0.42 % |
10-07-2024 14:15:00 Wednesday |
344.9 346.35 |
346.55 | 344.8 | 17455 |
| 2118 | -0.45 -0.13 % |
10-07-2024 13:15:00 Wednesday |
345.35 344.9 |
346 | 344.1 | 20145 |
| 2119 | -1.25 -0.36 % |
10-07-2024 12:15:00 Wednesday |
346.5 345.25 |
347.8 | 344.9 | 83918 |
| 2120 | 6.55 1.93 % |
10-07-2024 11:15:00 Wednesday |
339.75 346.3 |
346.6 | 339.6 | 69544 |
| 2121 | -0.3 -0.09 % |
10-07-2024 10:15:00 Wednesday |
340.1 339.8 |
341.05 | 335.5 | 40458 |
| 2122 | -3.05 -0.89 % |
10-07-2024 09:15:00 Wednesday |
343.2 340.15 |
343.45 | 338.6 | 52035 |
| 2123 | -0.3 -0.09 % |
09-07-2024 15:15:00 Tuesday |
340.3 340 |
342 | 340 | 38310 |
| 2124 | -1.6 -0.47 % |
09-07-2024 14:15:00 Tuesday |
341.9 340.3 |
341.9 | 340.3 | 39232 |
| 2125 | -0.1 -0.03 % |
09-07-2024 13:15:00 Tuesday |
342 341.9 |
342.25 | 341.6 | 29421 |
| 2126 | 0.65 0.19 % |
09-07-2024 12:15:00 Tuesday |
341.35 342 |
342.2 | 341.15 | 51096 |
| 2127 | 0.9 0.26 % |
09-07-2024 11:15:00 Tuesday |
340.7 341.6 |
341.75 | 340.4 | 43517 |
| 2128 | 1.2 0.35 % |
09-07-2024 10:15:00 Tuesday |
339.35 340.55 |
341.3 | 338 | 55349 |
| 2129 | -0.25 -0.07 % |
09-07-2024 09:15:00 Tuesday |
339.95 339.7 |
341.85 | 338.55 | 101600 |
| 2130 | 0.75 0.22 % |
08-07-2024 15:15:00 Monday |
339.2 339.95 |
340 | 338.55 | 26309 |
| 2131 | -0.65 -0.19 % |
08-07-2024 14:15:00 Monday |
339.8 339.15 |
340.75 | 339 | 41094 |
| 2132 | -0.1 -0.03 % |
08-07-2024 13:15:00 Monday |
339.75 339.65 |
340.1 | 338.65 | 27995 |
| 2133 | 2.25 0.67 % |
08-07-2024 12:15:00 Monday |
337.5 339.75 |
339.8 | 337.25 | 29883 |
| 2134 | -0.95 -0.28 % |
08-07-2024 11:15:00 Monday |
338.25 337.3 |
339.65 | 337.2 | 39622 |
| 2135 | -0.55 -0.16 % |
08-07-2024 10:15:00 Monday |
338.9 338.35 |
339.95 | 337.55 | 48241 |
| 2136 | -1.95 -0.57 % |
08-07-2024 09:15:00 Monday |
341.05 339.1 |
341.05 | 336.85 | 119358 |
| 2137 | -0.35 -0.1 % |
05-07-2024 15:15:00 Friday |
339.5 339.15 |
340 | 338.85 | 133495 |
| 2138 | 1.45 0.43 % |
05-07-2024 14:15:00 Friday |
338.05 339.5 |
339.85 | 336.9 | 382605 |
| 2139 | 0.3 0.09 % |
05-07-2024 13:15:00 Friday |
337.85 338.15 |
338.35 | 337.35 | 122239 |
| 2140 | 0 0 % |
05-07-2024 12:15:00 Friday |
338.05 338.05 |
338.3 | 336.15 | 81428 |
| 2141 | 0.6 0.18 % |
05-07-2024 11:15:00 Friday |
337.25 337.85 |
338.45 | 336.3 | 104305 |
| 2142 | -0.55 -0.16 % |
05-07-2024 10:15:00 Friday |
337.8 337.25 |
338.1 | 336.4 | 72471 |
| 2143 | 2.45 0.73 % |
05-07-2024 09:15:00 Friday |
335.35 337.8 |
337.9 | 332.75 | 168901 |
| 2144 | 0.35 0.1 % |
04-07-2024 15:15:00 Thursday |
335 335.35 |
335.75 | 334.15 | 216332 |
| 2145 | -1.25 -0.37 % |
04-07-2024 14:15:00 Thursday |
336.25 335 |
336.4 | 334 | 96520 |
| 2146 | 0.05 0.01 % |
04-07-2024 13:15:00 Thursday |
336.2 336.25 |
336.45 | 335.5 | 35856 |
| 2147 | -0.8 -0.24 % |
04-07-2024 12:15:00 Thursday |
336.95 336.15 |
337.5 | 335.8 | 60265 |
| 2148 | 0.65 0.19 % |
04-07-2024 11:15:00 Thursday |
336.2 336.85 |
337 | 335.8 | 32371 |
| 2149 | -1.95 -0.58 % |
04-07-2024 10:15:00 Thursday |
337.95 336 |
338.6 | 335.2 | 67712 |
| 2150 | 0.1 0.03 % |
04-07-2024 09:15:00 Thursday |
337.85 337.95 |
338.05 | 334.55 | 132683 |
| 2151 | 1.9 0.57 % |
03-07-2024 15:15:00 Wednesday |
334.8 336.7 |
337 | 334.6 | 30114 |
| 2152 | -0.35 -0.1 % |
03-07-2024 14:15:00 Wednesday |
335.3 334.95 |
335.9 | 334.6 | 37144 |
| 2153 | 1.75 0.52 % |
03-07-2024 13:15:00 Wednesday |
333.55 335.3 |
335.4 | 333.55 | 33189 |
| 2154 | 0.15 0.04 % |
03-07-2024 12:15:00 Wednesday |
333.35 333.5 |
333.8 | 333.35 | 14650 |
| 2155 | 0.95 0.29 % |
03-07-2024 11:15:00 Wednesday |
332.85 333.8 |
334.15 | 332.8 | 22875 |
| 2156 | 1.95 0.59 % |
03-07-2024 10:15:00 Wednesday |
330.9 332.85 |
333.75 | 330.8 | 30478 |
| 2157 | -0.55 -0.17 % |
03-07-2024 09:15:00 Wednesday |
331.35 330.8 |
332.35 | 329.2 | 51171 |
| 2158 | 0.8 0.24 % |
02-07-2024 15:15:00 Tuesday |
330.55 331.35 |
331.5 | 330.1 | 8745 |
| 2159 | -0.55 -0.17 % |
02-07-2024 14:15:00 Tuesday |
331.35 330.8 |
332.85 | 330.55 | 28307 |
| 2160 | 0.7 0.21 % |
02-07-2024 13:15:00 Tuesday |
330.5 331.2 |
331.95 | 330 | 10529 |
| 2161 | -1.5 -0.45 % |
02-07-2024 12:15:00 Tuesday |
332.05 330.55 |
332.5 | 328.95 | 25489 |
| 2162 | -0.35 -0.11 % |
02-07-2024 11:15:00 Tuesday |
332.45 332.1 |
333.9 | 332 | 15820 |
| 2163 | -1.1 -0.33 % |
02-07-2024 10:15:00 Tuesday |
333.65 332.55 |
334.25 | 332.1 | 30742 |
| 2164 | 2.75 0.83 % |
02-07-2024 09:15:00 Tuesday |
330.95 333.7 |
334.5 | 328.35 | 78558 |
| 2165 | 0.2 0.06 % |
01-07-2024 15:15:00 Monday |
329.6 329.8 |
329.85 | 329 | 8953 |
| 2166 | -0.05 -0.02 % |
01-07-2024 14:15:00 Monday |
329.7 329.65 |
330.3 | 329.2 | 47959 |
| 2167 | 0.45 0.14 % |
01-07-2024 13:15:00 Monday |
329.25 329.7 |
329.95 | 329 | 12890 |
| 2168 | 0.65 0.2 % |
01-07-2024 12:15:00 Monday |
328.5 329.15 |
329.9 | 328.25 | 22652 |
| 2169 | 0.35 0.11 % |
01-07-2024 11:15:00 Monday |
328.4 328.75 |
329.2 | 327.85 | 16371 |
| 2170 | 0.6 0.18 % |
01-07-2024 10:15:00 Monday |
327.8 328.4 |
328.45 | 326.7 | 21847 |
| 2171 | -2.75 -0.83 % |
01-07-2024 09:15:00 Monday |
330.8 328.05 |
331.8 | 325.2 | 91385 |
| 2172 | 0.55 0.17 % |
28-06-2024 15:15:00 Friday |
330.35 330.9 |
332.4 | 329.75 | 95739 |
| 2173 | -1.35 -0.41 % |
28-06-2024 14:15:00 Friday |
331.7 330.35 |
332.35 | 329.7 | 334077 |
| 2174 | -2.65 -0.79 % |
28-06-2024 13:15:00 Friday |
334.45 331.8 |
334.55 | 330.75 | 186739 |
| 2175 | -0.55 -0.16 % |
28-06-2024 12:15:00 Friday |
335.05 334.5 |
335.2 | 332.9 | 52541 |
| 2176 | -1.55 -0.46 % |
28-06-2024 11:15:00 Friday |
336.35 334.8 |
336.85 | 334 | 97477 |
| 2177 | 1.5 0.45 % |
28-06-2024 10:15:00 Friday |
334.85 336.35 |
336.4 | 333.2 | 92895 |
| 2178 | 1.6 0.48 % |
28-06-2024 09:15:00 Friday |
333.4 335 |
337.4 | 331.25 | 342984 |
| 2179 | -0.15 -0.05 % |
27-06-2024 15:15:00 Thursday |
332 331.85 |
332.5 | 331.15 | 57933 |
| 2180 | 2.55 0.77 % |
27-06-2024 14:15:00 Thursday |
329.5 332.05 |
332.2 | 328.75 | 183723 |
| 2181 | 0.3 0.09 % |
27-06-2024 13:15:00 Thursday |
329.1 329.4 |
330.45 | 328.9 | 56417 |
| 2182 | 0.2 0.06 % |
27-06-2024 12:15:00 Thursday |
329 329.2 |
330 | 328.3 | 59375 |
| 2183 | 2.05 0.63 % |
27-06-2024 11:15:00 Thursday |
327 329.05 |
329.05 | 326 | 322551 |
| 2184 | 0.55 0.17 % |
27-06-2024 10:15:00 Thursday |
326.35 326.9 |
328.2 | 325.25 | 106495 |
| 2185 | -0.85 -0.26 % |
27-06-2024 09:15:00 Thursday |
327.2 326.35 |
328 | 324.3 | 80474 |
| 2186 | 0.7 0.21 % |
26-06-2024 15:15:00 Wednesday |
326.8 327.5 |
328.45 | 326.2 | 30609 |
| 2187 | -0.35 -0.11 % |
26-06-2024 14:15:00 Wednesday |
327.35 327 |
328.35 | 325.35 | 32113 |
| 2188 | -0.55 -0.17 % |
26-06-2024 13:15:00 Wednesday |
327.9 327.35 |
329.1 | 327.35 | 19071 |
| 2189 | -1.05 -0.32 % |
26-06-2024 12:15:00 Wednesday |
328.95 327.9 |
330.25 | 327.6 | 59964 |
| 2190 | 2.15 0.66 % |
26-06-2024 11:15:00 Wednesday |
327 329.15 |
329.4 | 326.9 | 38433 |
| 2191 | 1.9 0.58 % |
26-06-2024 10:15:00 Wednesday |
325.35 327.25 |
328.3 | 325.3 | 27532 |
| 2192 | -0.75 -0.23 % |
26-06-2024 09:15:00 Wednesday |
326.1 325.35 |
327.9 | 324.85 | 69219 |
| 2193 | -0.7 -0.21 % |
25-06-2024 15:15:00 Tuesday |
327.5 326.8 |
327.85 | 325.6 | 32789 |
| 2194 | -2.1 -0.64 % |
25-06-2024 14:15:00 Tuesday |
329.6 327.5 |
329.9 | 327.35 | 428279 |
| 2195 | -0.35 -0.11 % |
25-06-2024 13:15:00 Tuesday |
329.9 329.55 |
330.1 | 328.8 | 232408 |
| 2196 | -2.5 -0.75 % |
25-06-2024 12:15:00 Tuesday |
332.4 329.9 |
332.4 | 329.55 | 465210 |
| 2197 | 1.25 0.38 % |
25-06-2024 11:15:00 Tuesday |
330.9 332.15 |
332.55 | 330.1 | 46507 |
| 2198 | -1.25 -0.38 % |
25-06-2024 10:15:00 Tuesday |
332.05 330.8 |
332.2 | 330.4 | 54418 |
| 2199 | -2 -0.6 % |
25-06-2024 09:15:00 Tuesday |
334.15 332.15 |
335 | 331.3 | 112948 |
| 2200 | 0.45 0.14 % |
24-06-2024 15:15:00 Monday |
332.9 333.35 |
334.3 | 332.5 | 29935 |
| 2201 | -0.45 -0.13 % |
24-06-2024 14:15:00 Monday |
333.45 333 |
333.65 | 331.9 | 60546 |
| 2202 | 0.65 0.2 % |
24-06-2024 13:15:00 Monday |
333 333.65 |
333.95 | 332.8 | 47453 |
| 2203 | 2.1 0.63 % |
24-06-2024 12:15:00 Monday |
330.85 332.95 |
333.25 | 330.85 | 61330 |
| 2204 | 0.9 0.27 % |
24-06-2024 11:15:00 Monday |
330.1 331 |
331.1 | 329.9 | 76175 |
| 2205 | -0.5 -0.15 % |
24-06-2024 10:15:00 Monday |
330.85 330.35 |
331.4 | 329.2 | 129518 |
| 2206 | 7.45 2.3 % |
24-06-2024 09:15:00 Monday |
323.45 330.9 |
331.2 | 322.6 | 158604 |
| 2207 | -0.75 -0.23 % |
21-06-2024 15:15:00 Friday |
325.75 325 |
325.85 | 324 | 170874 |
| 2208 | -3.05 -0.93 % |
21-06-2024 14:15:00 Friday |
328.9 325.85 |
329.5 | 325.4 | 565542 |
| 2209 | 2.5 0.77 % |
21-06-2024 13:15:00 Friday |
326.35 328.85 |
329.15 | 326.2 | 254986 |
| 2210 | -1.65 -0.5 % |
21-06-2024 12:15:00 Friday |
328 326.35 |
328.5 | 325.25 | 134353 |
| 2211 | 1.6 0.49 % |
21-06-2024 11:15:00 Friday |
326.25 327.85 |
328.5 | 325.85 | 95800 |
| 2212 | -0.7 -0.21 % |
21-06-2024 10:15:00 Friday |
326.95 326.25 |
329 | 325.5 | 131498 |
| 2213 | 1.6 0.49 % |
21-06-2024 09:15:00 Friday |
325.35 326.95 |
328.6 | 322.9 | 175230 |
| 2214 | 0.55 0.17 % |
20-06-2024 15:15:00 Thursday |
324.6 325.15 |
325.4 | 324.1 | 34897 |
| 2215 | 0.2 0.06 % |
20-06-2024 14:15:00 Thursday |
324.45 324.65 |
325 | 324.1 | 22377 |
| 2216 | 0.5 0.15 % |
20-06-2024 13:15:00 Thursday |
323.8 324.3 |
324.85 | 323.5 | 24299 |
| 2217 | -0.3 -0.09 % |
20-06-2024 12:15:00 Thursday |
324.2 323.9 |
324.4 | 323.4 | 31668 |
| 2218 | -0.75 -0.23 % |
20-06-2024 11:15:00 Thursday |
324.9 324.15 |
325.05 | 323.3 | 37560 |
| 2219 | 1.3 0.4 % |
20-06-2024 10:15:00 Thursday |
323.4 324.7 |
325.2 | 322.3 | 78747 |
| 2220 | -4.7 -1.43 % |
20-06-2024 09:15:00 Thursday |
327.95 323.25 |
327.95 | 322.45 | 172357 |
| 2221 | 0.05 0.02 % |
19-06-2024 15:15:00 Wednesday |
327.55 327.6 |
327.65 | 326.15 | 14940 |
| 2222 | -2.25 -0.68 % |
19-06-2024 14:15:00 Wednesday |
329.45 327.2 |
329.85 | 327.05 | 45496 |
| 2223 | -0.05 -0.02 % |
19-06-2024 13:15:00 Wednesday |
329.75 329.7 |
330.15 | 329.2 | 10764 |
| 2224 | -0.6 -0.18 % |
19-06-2024 12:15:00 Wednesday |
330.25 329.65 |
331.6 | 329.2 | 120526 |
| 2225 | 1.95 0.59 % |
19-06-2024 11:15:00 Wednesday |
328.3 330.25 |
330.65 | 327.1 | 165784 |
| 2226 | 0.3 0.09 % |
19-06-2024 10:15:00 Wednesday |
327.95 328.25 |
328.8 | 325.65 | 48549 |
| 2227 | -6.05 -1.81 % |
19-06-2024 09:15:00 Wednesday |
333.7 327.65 |
334.85 | 326.85 | 149214 |
| 2228 | 0 0 % |
18-06-2024 15:15:00 Tuesday |
331.55 331.55 |
331.85 | 331.25 | 58411 |
| 2229 | 0.25 0.08 % |
18-06-2024 14:15:00 Tuesday |
331.5 331.75 |
332.25 | 330.85 | 138826 |
| 2230 | 0.45 0.14 % |
18-06-2024 13:15:00 Tuesday |
331.05 331.5 |
332 | 330.45 | 134460 |
| 2231 | 1.9 0.58 % |
18-06-2024 12:15:00 Tuesday |
329.15 331.05 |
331.4 | 328.9 | 158614 |
| 2232 | 0.5 0.15 % |
18-06-2024 11:15:00 Tuesday |
328.5 329 |
329.5 | 327.6 | 117082 |
| 2233 | 2.55 0.78 % |
18-06-2024 10:15:00 Tuesday |
325.95 328.5 |
329.2 | 325.6 | 170993 |
| 2234 | 4.55 1.42 % |
18-06-2024 09:15:00 Tuesday |
321.55 326.1 |
326.9 | 321.55 | 259145 |
| 2235 | 0.65 0.2 % |
14-06-2024 15:15:00 Friday |
321.15 321.8 |
321.9 | 320.85 | 13573 |
| 2236 | 0.85 0.27 % |
14-06-2024 14:15:00 Friday |
320.3 321.15 |
322 | 320 | 108407 |
| 2237 | -0.35 -0.11 % |
14-06-2024 13:15:00 Friday |
320.45 320.1 |
320.7 | 319.65 | 39730 |
| 2238 | -1.5 -0.47 % |
14-06-2024 12:15:00 Friday |
321.75 320.25 |
321.95 | 320.15 | 17368 |
| 2239 | 0.55 0.17 % |
14-06-2024 11:15:00 Friday |
321.1 321.65 |
321.95 | 320.55 | 19623 |
| 2240 | -0.8 -0.25 % |
14-06-2024 10:15:00 Friday |
321.8 321 |
323.2 | 320.7 | 52068 |
| 2241 | -3.3 -1.02 % |
14-06-2024 09:15:00 Friday |
325.05 321.75 |
325.65 | 319.45 | 85678 |
| 2242 | -0.4 -0.12 % |
13-06-2024 15:15:00 Thursday |
321.55 321.15 |
321.75 | 320.5 | 52195 |
| 2243 | -0.75 -0.23 % |
13-06-2024 14:15:00 Thursday |
322.35 321.6 |
322.45 | 321.25 | 44964 |
| 2244 | -0.85 -0.26 % |
13-06-2024 13:15:00 Thursday |
323.25 322.4 |
323.5 | 322.15 | 27338 |
| 2245 | 0.8 0.25 % |
13-06-2024 12:15:00 Thursday |
322.4 323.2 |
323.4 | 322.1 | 24697 |
| 2246 | 1 0.31 % |
13-06-2024 11:15:00 Thursday |
321.65 322.65 |
322.65 | 320.9 | 41457 |
| 2247 | -1.7 -0.53 % |
13-06-2024 10:15:00 Thursday |
323.4 321.7 |
323.4 | 321.45 | 33066 |
| 2248 | -4 -1.22 % |
13-06-2024 09:15:00 Thursday |
327.45 323.45 |
328.15 | 321 | 135860 |
| 2249 | -0.1 -0.03 % |
12-06-2024 15:15:00 Wednesday |
324.65 324.55 |
324.8 | 324.1 | 51233 |
| 2250 | -0.3 -0.09 % |
12-06-2024 14:15:00 Wednesday |
324.8 324.5 |
326.15 | 324.25 | 141596 |
| 2251 | -0.05 -0.02 % |
12-06-2024 13:15:00 Wednesday |
324.95 324.9 |
327.1 | 324.4 | 268901 |
| 2252 | 2.55 0.79 % |
12-06-2024 12:15:00 Wednesday |
322.4 324.95 |
324.95 | 322.4 | 138158 |
| 2253 | 0.6 0.19 % |
12-06-2024 11:15:00 Wednesday |
321.9 322.5 |
323 | 321.55 | 75695 |
| 2254 | 1.3 0.41 % |
12-06-2024 10:15:00 Wednesday |
320.55 321.85 |
322 | 319.65 | 115975 |
| 2255 | 0.25 0.08 % |
12-06-2024 09:15:00 Wednesday |
320.35 320.6 |
321.3 | 316.9 | 195747 |
| 2256 | 0.85 0.27 % |
11-06-2024 15:15:00 Tuesday |
316.25 317.1 |
317.25 | 315.8 | 30700 |
| 2257 | -1.95 -0.61 % |
11-06-2024 14:15:00 Tuesday |
318.1 316.15 |
318.6 | 316.1 | 30237 |
| 2258 | 0.9 0.28 % |
11-06-2024 13:15:00 Tuesday |
317.2 318.1 |
319.55 | 316.85 | 40107 |
| 2259 | -0.7 -0.22 % |
11-06-2024 12:15:00 Tuesday |
318 317.3 |
318.65 | 317.05 | 26986 |
| 2260 | 0.75 0.24 % |
11-06-2024 11:15:00 Tuesday |
317.15 317.9 |
318.5 | 317 | 48828 |
| 2261 | -0.1 -0.03 % |
11-06-2024 10:15:00 Tuesday |
317.25 317.15 |
318.2 | 316.35 | 23014 |
| 2262 | -0.25 -0.08 % |
11-06-2024 09:15:00 Tuesday |
317.5 317.25 |
319.35 | 315.15 | 197635 |
| 2263 | 0 0 % |
10-06-2024 15:15:00 Monday |
315.95 315.95 |
316 | 315 | 74270 |
| 2264 | -2.55 -0.8 % |
10-06-2024 14:15:00 Monday |
318.25 315.7 |
318.3 | 314.95 | 144938 |
| 2265 | -0.05 -0.02 % |
10-06-2024 13:15:00 Monday |
318.3 318.25 |
318.8 | 316.6 | 54911 |
| 2266 | 0.25 0.08 % |
10-06-2024 12:15:00 Monday |
318.15 318.4 |
319.25 | 318 | 46569 |
| 2267 | -1.9 -0.59 % |
10-06-2024 11:15:00 Monday |
319.85 317.95 |
320.55 | 317.75 | 116137 |
| 2268 | -1.1 -0.34 % |
10-06-2024 10:15:00 Monday |
321.1 320 |
323.25 | 319.7 | 245259 |
| 2269 | 6.3 2 % |
10-06-2024 09:15:00 Monday |
314.8 321.1 |
322 | 311.75 | 645865 |
| 2270 | 0.75 0.24 % |
07-06-2024 15:15:00 Friday |
309.25 310 |
310.15 | 308.05 | 264787 |
| 2271 | 0.1 0.03 % |
07-06-2024 14:15:00 Friday |
309 309.1 |
310.5 | 308.25 | 564608 |
| 2272 | 0.6 0.19 % |
07-06-2024 13:15:00 Friday |
308.4 309 |
309.3 | 307.1 | 313493 |
| 2273 | 0.7 0.23 % |
07-06-2024 12:15:00 Friday |
307.7 308.4 |
310.2 | 306.8 | 182148 |
| 2274 | 4.95 1.63 % |
07-06-2024 11:15:00 Friday |
303.05 308 |
310.1 | 302.15 | 302794 |
| 2275 | 1 0.33 % |
07-06-2024 10:15:00 Friday |
302.15 303.15 |
303.3 | 300.95 | 102062 |
| 2276 | 2.5 0.83 % |
07-06-2024 09:15:00 Friday |
299.65 302.15 |
302.8 | 296.8 | 306648 |
| 2277 | 1.65 0.55 % |
06-06-2024 15:15:00 Thursday |
300.35 302 |
302 | 299.75 | 23232 |
| 2278 | -2.9 -0.96 % |
06-06-2024 14:15:00 Thursday |
303.05 300.15 |
303.4 | 298.1 | 91679 |
| 2279 | 1.8 0.6 % |
06-06-2024 13:15:00 Thursday |
301.45 303.25 |
305 | 301.45 | 43231 |
| 2280 | -3.15 -1.03 % |
06-06-2024 12:15:00 Thursday |
304.55 301.4 |
305.4 | 299.2 | 67156 |
| 2281 | -5.3 -1.71 % |
06-06-2024 11:15:00 Thursday |
309.95 304.65 |
311.4 | 304 | 133919 |
| 2282 | 4.35 1.42 % |
06-06-2024 10:15:00 Thursday |
305.4 309.75 |
310.15 | 305.4 | 124409 |
| 2283 | 1 0.33 % |
06-06-2024 09:15:00 Thursday |
304.2 305.2 |
307.6 | 301.15 | 324170 |
| 2284 | -0.9 -0.3 % |
05-06-2024 15:15:00 Wednesday |
299.2 298.3 |
299.4 | 297.05 | 30928 |
| 2285 | 2.4 0.81 % |
05-06-2024 14:15:00 Wednesday |
296.6 299 |
300.55 | 295.6 | 70406 |
| 2286 | 4.35 1.49 % |
05-06-2024 13:15:00 Wednesday |
291.95 296.3 |
301 | 291.85 | 82915 |
| 2287 | 1.7 0.59 % |
05-06-2024 12:15:00 Wednesday |
290 291.7 |
292.8 | 288.4 | 51632 |
| 2288 | -0.5 -0.17 % |
05-06-2024 11:15:00 Wednesday |
290.7 290.2 |
293.95 | 288.25 | 93118 |
| 2289 | 6.95 2.45 % |
05-06-2024 10:15:00 Wednesday |
283.65 290.6 |
290.7 | 279.4 | 187804 |
| 2290 | -14.4 -4.83 % |
05-06-2024 09:15:00 Wednesday |
297.95 283.55 |
297.95 | 279.8 | 393615 |
| 2291 | 3.25 1.1 % |
04-06-2024 15:15:00 Tuesday |
296.75 300 |
300 | 293.65 | 91412 |
| 2292 | -3.55 -1.18 % |
04-06-2024 14:15:00 Tuesday |
300.65 297.1 |
300.65 | 292.6 | 237489 |
| 2293 | -2.95 -0.97 % |
04-06-2024 13:15:00 Tuesday |
303.4 300.45 |
308.65 | 299.65 | 366135 |
| 2294 | 19.9 7.02 % |
04-06-2024 12:15:00 Tuesday |
283.65 303.55 |
303.65 | 280 | 477012 |
| 2295 | -21.7 -7.11 % |
04-06-2024 11:15:00 Tuesday |
305 283.3 |
305.2 | 281.05 | 815128 |
| 2296 | -16.05 -5 % |
04-06-2024 10:15:00 Tuesday |
321.05 305 |
321.45 | 303.95 | 425240 |
| 2297 | -16.95 -5.02 % |
04-06-2024 09:15:00 Tuesday |
337.95 321 |
337.95 | 310.85 | 1006783 |
| 2298 | -0.65 -0.19 % |
03-06-2024 15:15:00 Monday |
338.65 338 |
338.75 | 336.7 | 75940 |
| 2299 | -1.75 -0.51 % |
03-06-2024 14:15:00 Monday |
340.65 338.9 |
341.3 | 336.75 | 143956 |
| 2300 | -1.2 -0.35 % |
03-06-2024 13:15:00 Monday |
341.85 340.65 |
342.7 | 339.65 | 95078 |
| 2301 | 0.55 0.16 % |
03-06-2024 12:15:00 Monday |
341.15 341.7 |
343.3 | 340.8 | 66082 |
| 2302 | -0.6 -0.18 % |
03-06-2024 11:15:00 Monday |
341.6 341 |
343 | 340.15 | 85124 |
| 2303 | 0.8 0.23 % |
03-06-2024 10:15:00 Monday |
340.85 341.65 |
346.3 | 339.05 | 329738 |
| 2304 | 10.6 3.21 % |
03-06-2024 09:15:00 Monday |
330.25 340.85 |
340.85 | 325.45 | 642452 |
| 2305 | -0.3 -0.1 % |
31-05-2024 15:15:00 Friday |
309.75 309.45 |
311.05 | 306.55 | 141669 |
| 2306 | -1.45 -0.47 % |
31-05-2024 14:15:00 Friday |
311.1 309.65 |
311.1 | 307.45 | 309288 |
| 2307 | 2.3 0.74 % |
31-05-2024 13:15:00 Friday |
308.8 311.1 |
311.25 | 308.1 | 55128 |
| 2308 | 1.5 0.49 % |
31-05-2024 12:15:00 Friday |
307 308.5 |
308.8 | 306.5 | 134423 |
| 2309 | -0.65 -0.21 % |
31-05-2024 11:15:00 Friday |
307.1 306.45 |
307.65 | 305.65 | 64716 |
| 2310 | -0.2 -0.07 % |
31-05-2024 10:15:00 Friday |
307.3 307.1 |
308.7 | 305.9 | 85382 |
| 2311 | -1.85 -0.6 % |
31-05-2024 09:15:00 Friday |
309.45 307.6 |
311.1 | 306.8 | 173760 |
| 2312 | 1.45 0.47 % |
30-05-2024 15:15:00 Thursday |
307.1 308.55 |
309 | 307 | 22459 |
| 2313 | 0.25 0.08 % |
30-05-2024 14:15:00 Thursday |
306.8 307.05 |
308.3 | 303.7 | 156459 |
| 2314 | -2.1 -0.68 % |
30-05-2024 13:15:00 Thursday |
308.9 306.8 |
308.9 | 306.65 | 49832 |
| 2315 | -0.85 -0.27 % |
30-05-2024 12:15:00 Thursday |
309.65 308.8 |
309.95 | 308.7 | 25710 |
| 2316 | -1.8 -0.58 % |
30-05-2024 11:15:00 Thursday |
311.5 309.7 |
311.6 | 309.4 | 22507 |
| 2317 | 0.65 0.21 % |
30-05-2024 10:15:00 Thursday |
310.9 311.55 |
311.85 | 310.65 | 21415 |
| 2318 | -4 -1.27 % |
30-05-2024 09:15:00 Thursday |
314.8 310.8 |
317.35 | 310.25 | 129831 |
| 2319 | -0.85 -0.27 % |
29-05-2024 15:15:00 Wednesday |
317.8 316.95 |
317.85 | 316.65 | 69231 |
| 2320 | 0.9 0.28 % |
29-05-2024 14:15:00 Wednesday |
316.95 317.85 |
318.35 | 316.95 | 233894 |
| 2321 | -0.1 -0.03 % |
29-05-2024 13:15:00 Wednesday |
316.9 316.8 |
318 | 316.45 | 75059 |
| 2322 | -0.35 -0.11 % |
29-05-2024 12:15:00 Wednesday |
317.4 317.05 |
317.7 | 316.2 | 42460 |
| 2323 | 2 0.63 % |
29-05-2024 11:15:00 Wednesday |
315.5 317.5 |
317.5 | 315.3 | 57444 |
| 2324 | 0.05 0.02 % |
29-05-2024 10:15:00 Wednesday |
315.45 315.5 |
318.7 | 314.95 | 165705 |
| 2325 | 5.8 1.87 % |
29-05-2024 09:15:00 Wednesday |
309.75 315.55 |
316.95 | 309 | 161645 |
| 2326 | -0.05 -0.02 % |
28-05-2024 15:15:00 Tuesday |
312.95 312.9 |
313 | 312.05 | 21891 |
| 2327 | -1.2 -0.38 % |
28-05-2024 14:15:00 Tuesday |
313.95 312.75 |
314.8 | 312.55 | 55597 |
| 2328 | -1.25 -0.4 % |
28-05-2024 13:15:00 Tuesday |
315.4 314.15 |
315.9 | 313.9 | 26453 |
| 2329 | 1.4 0.45 % |
28-05-2024 12:15:00 Tuesday |
314 315.4 |
315.5 | 313 | 30750 |
| 2330 | -1.15 -0.36 % |
28-05-2024 11:15:00 Tuesday |
315.25 314.1 |
315.5 | 313.5 | 59088 |
| 2331 | -0.75 -0.24 % |
28-05-2024 10:15:00 Tuesday |
316.1 315.35 |
316.5 | 315.05 | 31235 |
| 2332 | -3.35 -1.05 % |
28-05-2024 09:15:00 Tuesday |
319.4 316.05 |
319.4 | 315 | 131289 |
| 2333 | 0.1 0.03 % |
27-05-2024 15:15:00 Monday |
318.1 318.2 |
318.6 | 317.25 | 17009 |
| 2334 | -1.85 -0.58 % |
27-05-2024 14:15:00 Monday |
319.8 317.95 |
319.85 | 317.35 | 36706 |
| 2335 | -0.9 -0.28 % |
27-05-2024 13:15:00 Monday |
320.7 319.8 |
321.5 | 319.35 | 20626 |
| 2336 | 1.55 0.49 % |
27-05-2024 12:15:00 Monday |
319 320.55 |
320.9 | 318.75 | 34456 |
| 2337 | 2.15 0.68 % |
27-05-2024 11:15:00 Monday |
316.8 318.95 |
319.7 | 316.7 | 41812 |
| 2338 | 1.65 0.52 % |
27-05-2024 10:15:00 Monday |
314.8 316.45 |
317.3 | 314.7 | 37173 |
| 2339 | -6.9 -2.14 % |
27-05-2024 09:15:00 Monday |
321.85 314.95 |
321.85 | 314.8 | 128589 |
| 2340 | -0.05 -0.02 % |
24-05-2024 15:15:00 Friday |
318.55 318.5 |
319.55 | 318.35 | 42569 |
| 2341 | -1.55 -0.48 % |
24-05-2024 14:15:00 Friday |
320.2 318.65 |
320.35 | 317.6 | 223136 |
| 2342 | -0.4 -0.12 % |
24-05-2024 13:15:00 Friday |
320.6 320.2 |
321.05 | 319.8 | 140300 |
| 2343 | -1.1 -0.34 % |
24-05-2024 12:15:00 Friday |
321.7 320.6 |
322.35 | 320.55 | 31806 |
| 2344 | 0.65 0.2 % |
24-05-2024 11:15:00 Friday |
320.9 321.55 |
322.95 | 320.85 | 54451 |
| 2345 | 1.3 0.41 % |
24-05-2024 10:15:00 Friday |
319.55 320.85 |
321 | 319.2 | 48303 |
| 2346 | 1.9 0.6 % |
24-05-2024 09:15:00 Friday |
317.7 319.6 |
322.55 | 317.45 | 103547 |
| 2347 | -0.65 -0.2 % |
23-05-2024 15:15:00 Thursday |
319.65 319 |
320.25 | 318.8 | 43514 |
| 2348 | 3.95 1.25 % |
23-05-2024 14:15:00 Thursday |
315.8 319.75 |
320.7 | 315.65 | 204129 |
| 2349 | -0.75 -0.24 % |
23-05-2024 13:15:00 Thursday |
316.45 315.7 |
317.15 | 315.3 | 81528 |
| 2350 | 1.65 0.52 % |
23-05-2024 12:15:00 Thursday |
314.8 316.45 |
317.3 | 314.55 | 157828 |
| 2351 | 1.15 0.37 % |
23-05-2024 11:15:00 Thursday |
313.65 314.8 |
314.95 | 312.35 | 124257 |
| 2352 | -1.4 -0.44 % |
23-05-2024 10:15:00 Thursday |
315.05 313.65 |
315.6 | 312.55 | 129480 |
| 2353 | -4.4 -1.38 % |
23-05-2024 09:15:00 Thursday |
319.45 315.05 |
319.5 | 309 | 760042 |
| 2354 | 0 0 % |
22-05-2024 15:15:00 Wednesday |
326.1 326.1 |
326.65 | 325.55 | 35229 |
| 2355 | 2.25 0.69 % |
22-05-2024 14:15:00 Wednesday |
323.85 326.1 |
326.7 | 323.05 | 59846 |
| 2356 | 0.35 0.11 % |
22-05-2024 13:15:00 Wednesday |
323.5 323.85 |
324.45 | 322.8 | 25330 |
| 2357 | -1.4 -0.43 % |
22-05-2024 12:15:00 Wednesday |
324.85 323.45 |
325.55 | 323.45 | 16734 |
| 2358 | -0.35 -0.11 % |
22-05-2024 11:15:00 Wednesday |
325.2 324.85 |
325.35 | 323.7 | 35271 |
| 2359 | 1.95 0.6 % |
22-05-2024 10:15:00 Wednesday |
323.25 325.2 |
325.7 | 322.95 | 41266 |
| 2360 | -5.35 -1.63 % |
22-05-2024 09:15:00 Wednesday |
328.35 323 |
328.35 | 320.25 | 156847 |
| 2361 | -0.45 -0.14 % |
21-05-2024 15:15:00 Tuesday |
325.45 325 |
325.85 | 324.45 | 28197 |
| 2362 | 2 0.62 % |
21-05-2024 14:15:00 Tuesday |
323.65 325.65 |
326.95 | 323.4 | 53375 |
| 2363 | -3 -0.92 % |
21-05-2024 13:15:00 Tuesday |
326.55 323.55 |
326.95 | 323.5 | 41911 |
| 2364 | 2.45 0.76 % |
21-05-2024 12:15:00 Tuesday |
324.1 326.55 |
327.4 | 323.35 | 61722 |
| 2365 | 2.05 0.64 % |
21-05-2024 11:15:00 Tuesday |
322.05 324.1 |
324.3 | 322.05 | 67719 |
| 2366 | 1.3 0.41 % |
21-05-2024 10:15:00 Tuesday |
320.9 322.2 |
323.25 | 320.7 | 77222 |
| 2367 | 4.35 1.37 % |
21-05-2024 09:15:00 Tuesday |
316.55 320.9 |
322.5 | 312 | 161543 |
| 2368 | -1.15 -0.36 % |
18-05-2024 12:15:00 Saturday |
317.15 316 |
317.25 | 316 | 26997 |
| 2369 | -1.8 -0.56 % |
18-05-2024 11:15:00 Saturday |
318.65 316.85 |
318.65 | 316.55 | -29809 |
| 2370 | 0.45 0.14 % |
18-05-2024 09:15:00 Saturday |
316.75 317.2 |
318 | 315.05 | 70222 |
| 2371 | 0.7 0.22 % |
17-05-2024 15:15:00 Friday |
313 313.7 |
313.7 | 312.35 | 32367 |
| 2372 | -2.15 -0.68 % |
17-05-2024 14:15:00 Friday |
315.05 312.9 |
315.85 | 312.45 | 235969 |
| 2373 | 0.55 0.17 % |
17-05-2024 13:15:00 Friday |
314.7 315.25 |
316.1 | 313.8 | 184796 |
| 2374 | 0.55 0.18 % |
17-05-2024 12:15:00 Friday |
314.2 314.75 |
315.65 | 313.85 | 75767 |
| 2375 | 0.7 0.22 % |
17-05-2024 11:15:00 Friday |
313.55 314.25 |
314.5 | 313 | 39428 |
| 2376 | 0.75 0.24 % |
17-05-2024 10:15:00 Friday |
312.6 313.35 |
314.2 | 312.05 | 87502 |
| 2377 | -3.05 -0.97 % |
17-05-2024 09:15:00 Friday |
315.75 312.7 |
315.75 | 310.9 | 150456 |
| 2378 | -0.9 -0.29 % |
16-05-2024 15:15:00 Thursday |
313.05 312.15 |
313.45 | 312.15 | 34804 |
| 2379 | 6.95 2.27 % |
16-05-2024 14:15:00 Thursday |
306.25 313.2 |
313.2 | 306.05 | 85932 |
| 2380 | -1.95 -0.63 % |
16-05-2024 13:15:00 Thursday |
308.25 306.3 |
308.4 | 305.35 | 132335 |
| 2381 | -3.2 -1.03 % |
16-05-2024 12:15:00 Thursday |
311.65 308.45 |
311.85 | 308.2 | 52910 |
| 2382 | -0.4 -0.13 % |
16-05-2024 11:15:00 Thursday |
312.1 311.7 |
312.15 | 309.2 | 56957 |
| 2383 | -0.6 -0.19 % |
16-05-2024 10:15:00 Thursday |
312.6 312 |
313.3 | 311.05 | 57146 |
| 2384 | -2.2 -0.7 % |
16-05-2024 09:15:00 Thursday |
314.8 312.6 |
315.8 | 310.3 | 122866 |
| 2385 | -0.65 -0.21 % |
15-05-2024 15:15:00 Wednesday |
314.85 314.2 |
315 | 313 | 25805 |
| 2386 | 0.5 0.16 % |
15-05-2024 14:15:00 Wednesday |
314.35 314.85 |
316.3 | 313.95 | 75238 |
| 2387 | 2.3 0.74 % |
15-05-2024 13:15:00 Wednesday |
312 314.3 |
314.4 | 311.4 | 49918 |
| 2388 | -0.25 -0.08 % |
15-05-2024 12:15:00 Wednesday |
312.25 312 |
312.45 | 311.35 | 20838 |
| 2389 | -0.45 -0.14 % |
15-05-2024 11:15:00 Wednesday |
312.6 312.15 |
312.7 | 311.25 | 42284 |
| 2390 | 2.6 0.84 % |
15-05-2024 10:15:00 Wednesday |
309.8 312.4 |
312.9 | 308.95 | 45074 |
| 2391 | -0.7 -0.23 % |
15-05-2024 09:15:00 Wednesday |
310.55 309.85 |
311.7 | 309.05 | 88046 |
| 2392 | 0.35 0.11 % |
14-05-2024 15:15:00 Tuesday |
309.15 309.5 |
309.5 | 308.65 | 11335 |
| 2393 | -1.45 -0.47 % |
14-05-2024 14:15:00 Tuesday |
310.9 309.45 |
311.15 | 309.05 | 20308 |
| 2394 | 0.55 0.18 % |
14-05-2024 13:15:00 Tuesday |
310.6 311.15 |
311.8 | 309.9 | 45479 |
| 2395 | 0.95 0.31 % |
14-05-2024 12:15:00 Tuesday |
309.65 310.6 |
311.15 | 309.45 | 24605 |
| 2396 | -0.2 -0.06 % |
14-05-2024 11:15:00 Tuesday |
309.85 309.65 |
310.4 | 309.5 | 30471 |
| 2397 | 0.3 0.1 % |
14-05-2024 10:15:00 Tuesday |
309.55 309.85 |
310.8 | 309 | 15975 |
| 2398 | 1.05 0.34 % |
14-05-2024 09:15:00 Tuesday |
308.4 309.45 |
312.95 | 307.85 | 137485 |
| 2399 | -0.2 -0.07 % |
13-05-2024 15:15:00 Monday |
306.5 306.3 |
306.75 | 305.85 | 27087 |
| 2400 | 0.5 0.16 % |
13-05-2024 14:15:00 Monday |
306.2 306.7 |
307.6 | 305.9 | 71286 |
| 2401 | 2.3 0.76 % |
13-05-2024 13:15:00 Monday |
304.05 306.35 |
306.65 | 301.45 | 70237 |
| 2402 | -0.05 -0.02 % |
13-05-2024 12:15:00 Monday |
303.8 303.75 |
304.4 | 302.55 | 33201 |
| 2403 | 2.6 0.86 % |
13-05-2024 11:15:00 Monday |
301.4 304 |
304 | 301.35 | 77431 |
| 2404 | 1.05 0.35 % |
13-05-2024 10:15:00 Monday |
300.4 301.45 |
301.5 | 297.6 | 66124 |
| 2405 | -3.45 -1.14 % |
13-05-2024 09:15:00 Monday |
303.9 300.45 |
305 | 298.9 | 149888 |
| 2406 | -0.05 -0.02 % |
10-05-2024 15:15:00 Friday |
303.7 303.65 |
304 | 302.9 | 20352 |
| 2407 | 1 0.33 % |
10-05-2024 14:15:00 Friday |
302.45 303.45 |
304.6 | 301.65 | 295420 |
| 2408 | 1.1 0.36 % |
10-05-2024 13:15:00 Friday |
301.4 302.5 |
303.3 | 301.1 | 29284 |
| 2409 | -0.05 -0.02 % |
10-05-2024 12:15:00 Friday |
301.2 301.15 |
301.95 | 299.7 | 27232 |
| 2410 | -0.85 -0.28 % |
10-05-2024 11:15:00 Friday |
302 301.15 |
303.15 | 301 | 25860 |
| 2411 | 0.1 0.03 % |
10-05-2024 10:15:00 Friday |
302.05 302.15 |
302.9 | 300.75 | 59655 |
| 2412 | 6.55 2.21 % |
10-05-2024 09:15:00 Friday |
295.75 302.3 |
302.3 | 295.75 | 135728 |
| 2413 | 0.85 0.29 % |
09-05-2024 15:15:00 Thursday |
296.2 297.05 |
297.05 | 295.4 | 17969 |
| 2414 | -2.75 -0.92 % |
09-05-2024 14:15:00 Thursday |
298.9 296.15 |
298.95 | 295.95 | 30758 |
| 2415 | -0.05 -0.02 % |
09-05-2024 13:15:00 Thursday |
298.85 298.8 |
299.1 | 296.85 | 22955 |
| 2416 | -2.1 -0.7 % |
09-05-2024 12:15:00 Thursday |
301.15 299.05 |
301.65 | 298.75 | 30405 |
| 2417 | 1.2 0.4 % |
09-05-2024 11:15:00 Thursday |
299.65 300.85 |
301.4 | 298.85 | 32313 |
| 2418 | -1.3 -0.43 % |
09-05-2024 10:15:00 Thursday |
301.15 299.85 |
301.65 | 298.9 | 61114 |
| 2419 | -2.25 -0.74 % |
09-05-2024 09:15:00 Thursday |
303.25 301 |
304.25 | 300.95 | 130047 |
| 2420 | -0.35 -0.12 % |
08-05-2024 15:15:00 Wednesday |
301.85 301.5 |
302.45 | 301.45 | 29759 |
| 2421 | 0.8 0.27 % |
08-05-2024 14:15:00 Wednesday |
301 301.8 |
302.7 | 300.7 | 37660 |
| 2422 | -0.55 -0.18 % |
08-05-2024 13:15:00 Wednesday |
301.5 300.95 |
302.3 | 300.55 | 42681 |
| 2423 | 0.25 0.08 % |
08-05-2024 12:15:00 Wednesday |
301.05 301.3 |
301.9 | 300.2 | 56370 |
| 2424 | 2.35 0.79 % |
08-05-2024 11:15:00 Wednesday |
298.8 301.15 |
301.2 | 298 | 82795 |
| 2425 | 1.8 0.61 % |
08-05-2024 10:15:00 Wednesday |
297.05 298.85 |
299 | 295.55 | 69456 |
| 2426 | 5.55 1.9 % |
08-05-2024 09:15:00 Wednesday |
291.6 297.15 |
298.2 | 291.6 | 314185 |
| 2427 | 0.65 0.22 % |
07-05-2024 15:15:00 Tuesday |
295.15 295.8 |
295.9 | 294.6 | 26764 |
| 2428 | -2.6 -0.87 % |
07-05-2024 14:15:00 Tuesday |
297.75 295.15 |
297.75 | 295 | 50593 |
| 2429 | 3.05 1.03 % |
07-05-2024 13:15:00 Tuesday |
294.7 297.75 |
298 | 294.55 | 53558 |
| 2430 | -1.9 -0.64 % |
07-05-2024 12:15:00 Tuesday |
296.7 294.8 |
297.6 | 294.6 | 69560 |
| 2431 | -1.2 -0.4 % |
07-05-2024 11:15:00 Tuesday |
297.9 296.7 |
298.05 | 295.35 | 68465 |
| 2432 | -3.95 -1.31 % |
07-05-2024 10:15:00 Tuesday |
301.8 297.85 |
302.05 | 297.65 | 100111 |
| 2433 | -5.15 -1.68 % |
07-05-2024 09:15:00 Tuesday |
306.85 301.7 |
308 | 301.4 | 117966 |
| 2434 | -0.15 -0.05 % |
06-05-2024 15:15:00 Monday |
307.15 307 |
308.65 | 306.55 | 11891 |
| 2435 | 1.65 0.54 % |
06-05-2024 14:15:00 Monday |
305.45 307.1 |
307.45 | 304.8 | 23745 |
| 2436 | -2.05 -0.67 % |
06-05-2024 13:15:00 Monday |
307.7 305.65 |
307.7 | 305.5 | 19424 |
| 2437 | -0.05 -0.02 % |
06-05-2024 12:15:00 Monday |
307.55 307.5 |
308.8 | 307.25 | 15992 |
| 2438 | 1.7 0.56 % |
06-05-2024 11:15:00 Monday |
305.8 307.5 |
307.5 | 305.35 | 52037 |
| 2439 | 0.95 0.31 % |
06-05-2024 10:15:00 Monday |
305 305.95 |
307.6 | 304.2 | 52528 |
| 2440 | -5.7 -1.83 % |
06-05-2024 09:15:00 Monday |
310.65 304.95 |
310.65 | 303.15 | 154089 |
| 2441 | 0.25 0.08 % |
03-05-2024 15:15:00 Friday |
311.1 311.35 |
311.4 | 310.1 | 46974 |
| 2442 | 1.6 0.52 % |
03-05-2024 14:15:00 Friday |
309.3 310.9 |
311.75 | 309.3 | 124775 |
| 2443 | -2.1 -0.67 % |
03-05-2024 13:15:00 Friday |
311.45 309.35 |
312.3 | 308.3 | 44527 |
| 2444 | 0.35 0.11 % |
03-05-2024 12:15:00 Friday |
311.35 311.7 |
313.1 | 311 | 37883 |
| 2445 | -1 -0.32 % |
03-05-2024 11:15:00 Friday |
312.35 311.35 |
312.95 | 310.85 | 99176 |
| 2446 | -2.35 -0.75 % |
03-05-2024 10:15:00 Friday |
314.75 312.4 |
315.3 | 312.3 | 98602 |
| 2447 | 1.5 0.48 % |
03-05-2024 09:15:00 Friday |
313.4 314.9 |
316.05 | 309.95 | 263422 |
| 2448 | 0.25 0.08 % |
02-05-2024 15:15:00 Thursday |
313.1 313.35 |
313.85 | 312.6 | 69116 |
| 2449 | -1.45 -0.46 % |
02-05-2024 14:15:00 Thursday |
314.75 313.3 |
315.45 | 313.2 | 136973 |
| 2450 | 0.95 0.3 % |
02-05-2024 13:15:00 Thursday |
313.8 314.75 |
315.5 | 313.8 | 81908 |
| 2451 | -0.05 -0.02 % |
02-05-2024 12:15:00 Thursday |
314.1 314.05 |
315.05 | 313.05 | 60433 |
| 2452 | 0.85 0.27 % |
02-05-2024 11:15:00 Thursday |
313.05 313.9 |
315.05 | 312.6 | 129909 |
| 2453 | -0.5 -0.16 % |
02-05-2024 10:15:00 Thursday |
313.35 312.85 |
317.25 | 312.3 | 377126 |
| 2454 | 11.05 3.65 % |
02-05-2024 09:15:00 Thursday |
302.35 313.4 |
313.8 | 302.05 | 338443 |
| 2455 | 0.1 0.03 % |
30-04-2024 15:15:00 Tuesday |
302.05 302.15 |
302.5 | 300.75 | 54696 |
| 2456 | -0.8 -0.26 % |
30-04-2024 14:15:00 Tuesday |
303 302.2 |
303.95 | 301.1 | 135421 |
| 2457 | 0.8 0.26 % |
30-04-2024 13:15:00 Tuesday |
302.1 302.9 |
304.3 | 301.9 | 186243 |
| 2458 | 1.6 0.53 % |
30-04-2024 12:15:00 Tuesday |
300.25 301.85 |
302.65 | 299.55 | 143814 |
| 2459 | 1.5 0.5 % |
30-04-2024 11:15:00 Tuesday |
298.65 300.15 |
301.15 | 298.45 | 194496 |
| 2460 | 1.75 0.59 % |
30-04-2024 10:15:00 Tuesday |
296.9 298.65 |
298.95 | 295.5 | 117684 |
| 2461 | 2.95 1 % |
30-04-2024 09:15:00 Tuesday |
294 296.95 |
297.2 | 293.05 | 161912 |
| 2462 | 0.55 0.19 % |
29-04-2024 15:15:00 Monday |
293.45 294 |
294.5 | 293.45 | 17905 |
| 2463 | 1.2 0.41 % |
29-04-2024 14:15:00 Monday |
292.2 293.4 |
293.65 | 292.1 | 32399 |
| 2464 | -0.15 -0.05 % |
29-04-2024 13:15:00 Monday |
292.25 292.1 |
292.9 | 291.8 | 14560 |
| 2465 | 0.15 0.05 % |
29-04-2024 12:15:00 Monday |
292.1 292.25 |
292.45 | 291.85 | 12841 |
| 2466 | 0.8 0.27 % |
29-04-2024 11:15:00 Monday |
291.3 292.1 |
292.45 | 291.25 | 19131 |
| 2467 | -0.75 -0.26 % |
29-04-2024 10:15:00 Monday |
292 291.25 |
292.55 | 291 | 28910 |
| 2468 | -0.65 -0.22 % |
29-04-2024 09:15:00 Monday |
292.65 292 |
294.55 | 289.8 | 127129 |
| 2469 | 0.8 0.27 % |
26-04-2024 15:15:00 Friday |
291.8 292.6 |
293 | 291.6 | 21771 |
| 2470 | -2.2 -0.75 % |
26-04-2024 14:15:00 Friday |
293.8 291.6 |
293.9 | 291.5 | 196258 |
| 2471 | -0.2 -0.07 % |
26-04-2024 13:15:00 Friday |
294 293.8 |
294.2 | 292.95 | 175808 |
| 2472 | -1.3 -0.44 % |
26-04-2024 12:15:00 Friday |
295.5 294.2 |
296.05 | 292.85 | 60330 |
| 2473 | 0.45 0.15 % |
26-04-2024 11:15:00 Friday |
295.1 295.55 |
296.05 | 294.75 | 41705 |
| 2474 | 1.65 0.56 % |
26-04-2024 10:15:00 Friday |
293.35 295 |
295 | 292.6 | 52049 |
| 2475 | -0.65 -0.22 % |
26-04-2024 09:15:00 Friday |
294 293.35 |
295.3 | 291.4 | 117165 |
| 2476 | -0.95 -0.32 % |
25-04-2024 15:15:00 Thursday |
293.55 292.6 |
293.7 | 292 | 59118 |
| 2477 | -0.3 -0.1 % |
25-04-2024 14:15:00 Thursday |
293.7 293.4 |
294.4 | 292.6 | 103495 |
| 2478 | 1.9 0.65 % |
25-04-2024 13:15:00 Thursday |
291.8 293.7 |
293.8 | 291.8 | 82368 |
| 2479 | 0.15 0.05 % |
25-04-2024 12:15:00 Thursday |
291.55 291.7 |
292 | 290.5 | 28162 |
| 2480 | -1.05 -0.36 % |
25-04-2024 11:15:00 Thursday |
292.6 291.55 |
292.85 | 291.3 | 33899 |
| 2481 | -0.35 -0.12 % |
25-04-2024 10:15:00 Thursday |
292.95 292.6 |
293.1 | 290.25 | 70368 |
| 2482 | 1.2 0.41 % |
25-04-2024 09:15:00 Thursday |
291.65 292.85 |
292.95 | 289.25 | 215915 |
| 2483 | -0.6 -0.21 % |
24-04-2024 15:15:00 Wednesday |
290.6 290 |
291.05 | 289.6 | 23329 |
| 2484 | -0.5 -0.17 % |
24-04-2024 14:15:00 Wednesday |
291.15 290.65 |
291.3 | 289.6 | 28534 |
| 2485 | 0.4 0.14 % |
24-04-2024 13:15:00 Wednesday |
290.75 291.15 |
291.45 | 290.35 | 58039 |
| 2486 | 0.45 0.16 % |
24-04-2024 12:15:00 Wednesday |
290.3 290.75 |
291.9 | 290.2 | 95930 |
| 2487 | 1.55 0.54 % |
24-04-2024 11:15:00 Wednesday |
288.75 290.3 |
290.4 | 288.5 | 80490 |
| 2488 | 1.4 0.49 % |
24-04-2024 10:15:00 Wednesday |
287.3 288.7 |
288.75 | 286.9 | 35147 |
| 2489 | 2.05 0.72 % |
24-04-2024 09:15:00 Wednesday |
285 287.05 |
287.6 | 284.5 | 72564 |
| 2490 | -0.65 -0.23 % |
23-04-2024 15:15:00 Tuesday |
285.25 284.6 |
285.4 | 284.2 | 30482 |
| 2491 | 1.35 0.48 % |
23-04-2024 14:15:00 Tuesday |
283.75 285.1 |
287 | 283.75 | 56712 |
| 2492 | 1 0.35 % |
23-04-2024 13:15:00 Tuesday |
282.7 283.7 |
283.75 | 282.1 | 41872 |
| 2493 | -0.35 -0.12 % |
23-04-2024 12:15:00 Tuesday |
283.05 282.7 |
283.5 | 282.55 | 13670 |
| 2494 | 0.55 0.19 % |
23-04-2024 11:15:00 Tuesday |
282.65 283.2 |
283.35 | 282.6 | 11630 |
| 2495 | 0.05 0.02 % |
23-04-2024 10:15:00 Tuesday |
282.6 282.65 |
282.8 | 281.55 | 15611 |
| 2496 | -2.05 -0.72 % |
23-04-2024 09:15:00 Tuesday |
284.45 282.4 |
284.45 | 280.75 | 45619 |
| 2497 | -0.25 -0.09 % |
22-04-2024 15:15:00 Monday |
283.9 283.65 |
284 | 283.2 | 41115 |
| 2498 | -0.5 -0.18 % |
22-04-2024 14:15:00 Monday |
284.4 283.9 |
284.45 | 283.15 | 70127 |
| 2499 | 0.1 0.04 % |
22-04-2024 13:15:00 Monday |
284.15 284.25 |
284.6 | 284 | 42502 |
| 2500 | 0.1 0.04 % |
22-04-2024 12:15:00 Monday |
284 284.1 |
284.5 | 283.45 | 59527 |
| 2501 | 0.4 0.14 % |
22-04-2024 11:15:00 Monday |
283.45 283.85 |
284.25 | 283.15 | 55241 |
| 2502 | 0 0 % |
22-04-2024 10:15:00 Monday |
283.5 283.5 |
284.05 | 282.25 | 114660 |
| 2503 | -1.25 -0.44 % |
22-04-2024 09:15:00 Monday |
284.45 283.2 |
284.45 | 281.65 | 178933 |
| 2504 | -1.35 -0.48 % |
19-04-2024 15:15:00 Friday |
282 280.65 |
282.1 | 280.45 | 69517 |
| 2505 | 1.35 0.48 % |
19-04-2024 14:15:00 Friday |
280.55 281.9 |
282.35 | 280.05 | 398210 |
| 2506 | 0.05 0.02 % |
19-04-2024 13:15:00 Friday |
280.6 280.65 |
281.95 | 279.05 | 170525 |
| 2507 | 1.2 0.43 % |
19-04-2024 12:15:00 Friday |
279.3 280.5 |
281.1 | 279 | 53259 |
| 2508 | 1.15 0.41 % |
19-04-2024 11:15:00 Friday |
278.1 279.25 |
280.15 | 277.85 | 58248 |
| 2509 | -1.6 -0.57 % |
19-04-2024 10:15:00 Friday |
279.75 278.15 |
280.2 | 277.35 | 72766 |
| 2510 | 0.25 0.09 % |
19-04-2024 09:15:00 Friday |
279.55 279.8 |
279.8 | 274.7 | 212181 |
| 2511 | 1.95 0.7 % |
18-04-2024 15:15:00 Thursday |
279.5 281.45 |
281.75 | 279.5 | 54780 |
| 2512 | -1.05 -0.37 % |
18-04-2024 14:15:00 Thursday |
280.75 279.7 |
281.65 | 279 | 131217 |
| 2513 | -2.05 -0.73 % |
18-04-2024 13:15:00 Thursday |
282.7 280.65 |
282.7 | 278.4 | 204990 |
| 2514 | -1.95 -0.69 % |
18-04-2024 12:15:00 Thursday |
284.5 282.55 |
284.95 | 282.55 | 84765 |
| 2515 | 0.1 0.04 % |
18-04-2024 11:15:00 Thursday |
284.4 284.5 |
285.05 | 284 | 119381 |
| 2516 | 2.8 0.99 % |
18-04-2024 10:15:00 Thursday |
281.6 284.4 |
285 | 281 | 264014 |
| 2517 | -5.5 -1.92 % |
18-04-2024 09:15:00 Thursday |
287 281.5 |
289.1 | 277.75 | 527411 |
| 2518 | -0.5 -0.18 % |
16-04-2024 15:15:00 Tuesday |
274.5 274 |
274.95 | 273.65 | 132860 |
| 2519 | 0.75 0.27 % |
16-04-2024 14:15:00 Tuesday |
273.85 274.6 |
274.6 | 272.95 | 32020 |
| 2520 | 1.55 0.57 % |
16-04-2024 13:15:00 Tuesday |
272.15 273.7 |
273.95 | 271.8 | 28135 |
| 2521 | -0.4 -0.15 % |
16-04-2024 12:15:00 Tuesday |
272.75 272.35 |
272.9 | 271.25 | 34731 |
| 2522 | -1.25 -0.46 % |
16-04-2024 11:15:00 Tuesday |
273.85 272.6 |
273.95 | 272.4 | 27760 |
| 2523 | 0.35 0.13 % |
16-04-2024 10:15:00 Tuesday |
273.5 273.85 |
274.4 | 273.15 | 30614 |
| 2524 | 0.65 0.24 % |
16-04-2024 09:15:00 Tuesday |
273 273.65 |
275.7 | 271.65 | 136619 |
| 2525 | 0.7 0.26 % |
15-04-2024 15:15:00 Monday |
274.05 274.75 |
275 | 273.9 | 9279 |
| 2526 | -1.6 -0.58 % |
15-04-2024 14:15:00 Monday |
275.55 273.95 |
275.65 | 273.35 | 27341 |
| 2527 | 0.2 0.07 % |
15-04-2024 13:15:00 Monday |
275.4 275.6 |
276.15 | 274.05 | 14923 |
| 2528 | -0.2 -0.07 % |
15-04-2024 12:15:00 Monday |
275.6 275.4 |
276.15 | 274.4 | 27155 |
| 2529 | 1 0.36 % |
15-04-2024 11:15:00 Monday |
274.45 275.45 |
275.5 | 274 | 23560 |
| 2530 | 1.4 0.51 % |
15-04-2024 10:15:00 Monday |
273.1 274.5 |
275.2 | 272.65 | 44217 |
| 2531 | 1.55 0.57 % |
15-04-2024 09:15:00 Monday |
271.65 273.2 |
273.25 | 268.35 | 101572 |
| 2532 | 0.5 0.18 % |
12-04-2024 15:15:00 Friday |
275.1 275.6 |
275.6 | 274.7 | 108661 |
| 2533 | -1.45 -0.52 % |
12-04-2024 14:15:00 Friday |
276.55 275.1 |
277.15 | 274.8 | 324385 |
| 2534 | -1.65 -0.59 % |
12-04-2024 13:15:00 Friday |
278.15 276.5 |
278.35 | 276.5 | 152093 |
| 2535 | -2.3 -0.82 % |
12-04-2024 12:15:00 Friday |
280.45 278.15 |
280.45 | 277.45 | 105536 |
| 2536 | 0.1 0.04 % |
12-04-2024 11:15:00 Friday |
280.4 280.5 |
281 | 279.9 | 25687 |
| 2537 | 0.35 0.13 % |
12-04-2024 10:15:00 Friday |
279.9 280.25 |
280.9 | 279.4 | 35164 |
| 2538 | -1.1 -0.39 % |
12-04-2024 09:15:00 Friday |
281 279.9 |
284.35 | 279.65 | 129199 |
| 2539 | -0.25 -0.09 % |
10-04-2024 15:15:00 Wednesday |
282.45 282.2 |
282.75 | 282 | 18180 |
| 2540 | -0.4 -0.14 % |
10-04-2024 14:15:00 Wednesday |
282.7 282.3 |
283.35 | 282.2 | 15778 |
| 2541 | -0.85 -0.3 % |
10-04-2024 13:15:00 Wednesday |
283.55 282.7 |
283.8 | 282.5 | 6622 |
| 2542 | -0.3 -0.11 % |
10-04-2024 12:15:00 Wednesday |
283.85 283.55 |
284.4 | 283.05 | 9989 |
| 2543 | -0.45 -0.16 % |
10-04-2024 11:15:00 Wednesday |
284 283.55 |
284.1 | 282.75 | 14301 |
| 2544 | 0.75 0.26 % |
10-04-2024 10:15:00 Wednesday |
283.25 284 |
285.45 | 282.7 | 46527 |
| 2545 | 2.05 0.73 % |
10-04-2024 09:15:00 Wednesday |
281.35 283.4 |
283.4 | 280.6 | 41101 |
| 2546 | -0.55 -0.2 % |
09-04-2024 15:15:00 Tuesday |
281.4 280.85 |
281.4 | 280.65 | 32456 |
| 2547 | 0 0 % |
09-04-2024 14:15:00 Tuesday |
281.25 281.25 |
282.35 | 281.05 | 24850 |
| 2548 | -0.55 -0.2 % |
09-04-2024 13:15:00 Tuesday |
281.85 281.3 |
282 | 280.95 | 45712 |
| 2549 | -0.05 -0.02 % |
09-04-2024 12:15:00 Tuesday |
281.9 281.85 |
283 | 281.4 | 49359 |
| 2550 | -0.1 -0.04 % |
09-04-2024 11:15:00 Tuesday |
282.1 282 |
282.8 | 281.85 | 42568 |
| 2551 | -0.05 -0.02 % |
09-04-2024 10:15:00 Tuesday |
282 281.95 |
282.5 | 281.85 | 23276 |
| 2552 | -1.65 -0.58 % |
09-04-2024 09:15:00 Tuesday |
283.75 282.1 |
284.4 | 281.35 | 111936 |
| 2553 | 0.05 0.02 % |
08-04-2024 15:15:00 Monday |
281.7 281.75 |
282.2 | 281.2 | 14256 |
| 2554 | 0.3 0.11 % |
08-04-2024 14:15:00 Monday |
281.7 282 |
282.8 | 281.55 | 26058 |
| 2555 | -0.8 -0.28 % |
08-04-2024 13:15:00 Monday |
282.5 281.7 |
282.5 | 281.4 | 27063 |
| 2556 | 1.05 0.37 % |
08-04-2024 12:15:00 Monday |
281.45 282.5 |
282.5 | 281.45 | 22603 |
| 2557 | -1 -0.35 % |
08-04-2024 11:15:00 Monday |
282.65 281.65 |
283 | 281.1 | 20964 |
| 2558 | -0.3 -0.11 % |
08-04-2024 10:15:00 Monday |
282.9 282.6 |
283.05 | 281.8 | 42883 |
| 2559 | 2.75 0.98 % |
08-04-2024 09:15:00 Monday |
280.05 282.8 |
284.15 | 279.55 | 88486 |
| 2560 | 0.55 0.2 % |
05-04-2024 15:15:00 Friday |
278.1 278.65 |
279.25 | 277.85 | 53761 |
| 2561 | 0.05 0.02 % |
05-04-2024 14:15:00 Friday |
278.1 278.15 |
278.5 | 277 | 167211 |
| 2562 | 0.05 0.02 % |
05-04-2024 13:15:00 Friday |
278.05 278.1 |
278.3 | 277.75 | 22010 |
| 2563 | 0.95 0.34 % |
05-04-2024 12:15:00 Friday |
277.05 278 |
278.25 | 276.7 | 76133 |
| 2564 | -0.9 -0.32 % |
05-04-2024 11:15:00 Friday |
278.05 277.15 |
278.6 | 276.75 | 38414 |
| 2565 | 0.45 0.16 % |
05-04-2024 10:15:00 Friday |
277.6 278.05 |
278.4 | 277 | 30760 |
| 2566 | -5.55 -1.96 % |
05-04-2024 09:15:00 Friday |
283.15 277.6 |
283.15 | 275.35 | 82649 |
| 2567 | 0.5 0.18 % |
04-04-2024 15:15:00 Thursday |
277.6 278.1 |
278.4 | 277.15 | 75739 |
| 2568 | -0.65 -0.23 % |
04-04-2024 14:15:00 Thursday |
278.25 277.6 |
278.5 | 277 | 61625 |
| 2569 | 0.45 0.16 % |
04-04-2024 13:15:00 Thursday |
277.8 278.25 |
279.5 | 277.6 | 36774 |
| 2570 | 1.85 0.67 % |
04-04-2024 12:15:00 Thursday |
275.9 277.75 |
278.05 | 275.05 | 61031 |
| 2571 | -4.75 -1.69 % |
04-04-2024 11:15:00 Thursday |
280.55 275.8 |
280.55 | 275.8 | 128033 |
| 2572 | -2 -0.71 % |
04-04-2024 10:15:00 Thursday |
282.45 280.45 |
283.9 | 279.35 | 93434 |
| 2573 | -1.15 -0.41 % |
04-04-2024 09:15:00 Thursday |
283.35 282.2 |
286.7 | 281.6 | 263741 |
| 2574 | 0.6 0.21 % |
03-04-2024 15:15:00 Wednesday |
280.25 280.85 |
281.7 | 279.55 | 15161 |
| 2575 | -1.25 -0.44 % |
03-04-2024 14:15:00 Wednesday |
281.5 280.25 |
281.5 | 280 | 31546 |
| 2576 | -0.35 -0.12 % |
03-04-2024 13:15:00 Wednesday |
281.75 281.4 |
282.25 | 281.05 | 15686 |
| 2577 | 0 0 % |
03-04-2024 12:15:00 Wednesday |
281.95 281.95 |
282.4 | 281.4 | 18644 |
| 2578 | 0.65 0.23 % |
03-04-2024 11:15:00 Wednesday |
281.05 281.7 |
281.85 | 280.55 | 11887 |
| 2579 | -1.65 -0.58 % |
03-04-2024 10:15:00 Wednesday |
282.65 281 |
282.9 | 280.2 | 30704 |
| 2580 | 1.35 0.48 % |
03-04-2024 09:15:00 Wednesday |
281.2 282.55 |
283 | 278.65 | 88159 |
| 2581 | -0.25 -0.09 % |
02-04-2024 15:15:00 Tuesday |
279.75 279.5 |
280 | 278.95 | 22038 |
| 2582 | 0 0 % |
02-04-2024 14:15:00 Tuesday |
279.75 279.75 |
280.1 | 278.75 | 21949 |
| 2583 | 0.95 0.34 % |
02-04-2024 13:15:00 Tuesday |
278.95 279.9 |
280.3 | 278.5 | 43152 |
| 2584 | -0.45 -0.16 % |
02-04-2024 12:15:00 Tuesday |
279.35 278.9 |
279.7 | 278.9 | 21014 |
| 2585 | -0.6 -0.21 % |
02-04-2024 11:15:00 Tuesday |
279.8 279.2 |
280.75 | 279.2 | 10372 |
| 2586 | 0.3 0.11 % |
02-04-2024 10:15:00 Tuesday |
279.7 280 |
280.25 | 278.8 | 43738 |
| 2587 | -0.45 -0.16 % |
02-04-2024 09:15:00 Tuesday |
280 279.55 |
281.7 | 279.05 | 108887 |
| 2588 | -1.2 -0.43 % |
01-04-2024 15:15:00 Monday |
280.2 279 |
281 | 279 | 40964 |
| 2589 | -0.25 -0.09 % |
01-04-2024 14:15:00 Monday |
280.45 280.2 |
280.7 | 279.9 | 47728 |
| 2590 | 1.45 0.52 % |
01-04-2024 13:15:00 Monday |
279 280.45 |
280.8 | 279 | 62312 |
| 2591 | 0.6 0.22 % |
01-04-2024 12:15:00 Monday |
278.4 279 |
279.25 | 278.4 | 33076 |
| 2592 | -0.2 -0.07 % |
01-04-2024 11:15:00 Monday |
278.6 278.4 |
279.15 | 278.1 | 56906 |
| 2593 | -1.05 -0.38 % |
01-04-2024 10:15:00 Monday |
279.75 278.7 |
279.75 | 278 | 75619 |
| 2594 | -1.6 -0.57 % |
01-04-2024 09:15:00 Monday |
281.3 279.7 |
281.35 | 277.75 | 185762 |
| 2595 | 1.15 0.42 % |
28-03-2024 15:15:00 Thursday |
275.85 277 |
278.25 | 275.5 | 65076 |
| 2596 | -2.25 -0.81 % |
28-03-2024 14:15:00 Thursday |
278.2 275.95 |
279.45 | 275.6 | 256565 |
| 2597 | 1.4 0.51 % |
28-03-2024 13:15:00 Thursday |
276.9 278.3 |
278.3 | 276.9 | 174699 |
| 2598 | 1.4 0.51 % |
28-03-2024 12:15:00 Thursday |
275.6 277 |
277.2 | 275.4 | 95069 |
| 2599 | 0.7 0.25 % |
28-03-2024 11:15:00 Thursday |
274.65 275.35 |
276.45 | 274.35 | 86309 |
| 2600 | -1.45 -0.53 % |
28-03-2024 10:15:00 Thursday |
276 274.55 |
276.1 | 274 | 97921 |
| 2601 | 3.95 1.45 % |
28-03-2024 09:15:00 Thursday |
272 275.95 |
276.25 | 271.7 | 258681 |
| 2602 | -0.1 -0.04 % |
27-03-2024 15:15:00 Wednesday |
270.25 270.15 |
270.55 | 270 | 20149 |
| 2603 | -2.2 -0.81 % |
27-03-2024 14:15:00 Wednesday |
272.4 270.2 |
272.75 | 270 | 432391 |
| 2604 | 0.95 0.35 % |
27-03-2024 13:15:00 Wednesday |
271.2 272.15 |
272.25 | 271.05 | 209082 |
| 2605 | 0.05 0.02 % |
27-03-2024 12:15:00 Wednesday |
271.15 271.2 |
271.4 | 270.95 | 172067 |
| 2606 | 0.75 0.28 % |
27-03-2024 11:15:00 Wednesday |
270.45 271.2 |
271.25 | 270.05 | 57040 |
| 2607 | 0.2 0.07 % |
27-03-2024 10:15:00 Wednesday |
270.25 270.45 |
270.9 | 270 | 23821 |
| 2608 | -2.25 -0.83 % |
27-03-2024 09:15:00 Wednesday |
272.4 270.15 |
272.4 | 269.25 | 80586 |
| 2609 | 0.15 0.06 % |
26-03-2024 15:15:00 Tuesday |
270.1 270.25 |
270.25 | 269.85 | 43458 |
| 2610 | -0.55 -0.2 % |
26-03-2024 14:15:00 Tuesday |
270.65 270.1 |
270.85 | 269.9 | 37329 |
| 2611 | 0.45 0.17 % |
26-03-2024 13:15:00 Tuesday |
270.15 270.6 |
270.8 | 269.95 | 20443 |
| 2612 | -0.65 -0.24 % |
26-03-2024 12:15:00 Tuesday |
270.75 270.1 |
271.3 | 270 | 25042 |
| 2613 | -1.3 -0.48 % |
26-03-2024 11:15:00 Tuesday |
272.15 270.85 |
272.45 | 270.7 | 425763 |
| 2614 | 1.6 0.59 % |
26-03-2024 10:15:00 Tuesday |
270.6 272.2 |
272.35 | 269.9 | 302435 |
| 2615 | 0.65 0.24 % |
26-03-2024 09:15:00 Tuesday |
270 270.65 |
274.05 | 266.45 | 210414 |
| 2616 | 0.6 0.22 % |
22-03-2024 15:15:00 Friday |
275.45 276.05 |
276.5 | 275.2 | 24927 |
| 2617 | -1.25 -0.45 % |
22-03-2024 14:15:00 Friday |
276.7 275.45 |
278.2 | 274.7 | 530519 |
| 2618 | 0.15 0.05 % |
22-03-2024 13:15:00 Friday |
276.4 276.55 |
277.7 | 275.75 | 133833 |
| 2619 | 0.15 0.05 % |
22-03-2024 12:15:00 Friday |
276.35 276.5 |
276.85 | 275.45 | 138640 |
| 2620 | 0.15 0.05 % |
22-03-2024 11:15:00 Friday |
276.2 276.35 |
277.5 | 275.4 | 622836 |
| 2621 | -0.8 -0.29 % |
22-03-2024 10:15:00 Friday |
277.05 276.25 |
277.8 | 275.95 | 65038 |
| 2622 | 3.5 1.28 % |
22-03-2024 09:15:00 Friday |
273.7 277.2 |
277.55 | 271.5 | 155767 |
| 2623 | -0.2 -0.07 % |
21-03-2024 15:15:00 Thursday |
273.95 273.75 |
274.1 | 273.05 | 32053 |
| 2624 | 1.4 0.51 % |
21-03-2024 14:15:00 Thursday |
272.35 273.75 |
274.5 | 272.05 | 194898 |
| 2625 | 0.45 0.17 % |
21-03-2024 13:15:00 Thursday |
272 272.45 |
272.45 | 270.6 | 34243 |
| 2626 | 1.5 0.55 % |
21-03-2024 12:15:00 Thursday |
270.5 272 |
272.3 | 270.45 | 856055 |
| 2627 | -0.3 -0.11 % |
21-03-2024 11:15:00 Thursday |
271 270.7 |
271.5 | 270.1 | 670883 |
| 2628 | 0.05 0.02 % |
21-03-2024 10:15:00 Thursday |
271.1 271.15 |
271.65 | 269.9 | 60962 |
| 2629 | 3.65 1.36 % |
21-03-2024 09:15:00 Thursday |
267.45 271.1 |
271.45 | 267.35 | 156821 |
| 2630 | -0.25 -0.09 % |
20-03-2024 15:15:00 Wednesday |
264.8 264.55 |
265 | 264.3 | 19652 |
| 2631 | 0.85 0.32 % |
20-03-2024 14:15:00 Wednesday |
264.05 264.9 |
265.05 | 263.6 | 29679 |
| 2632 | 0.55 0.21 % |
20-03-2024 13:15:00 Wednesday |
263.4 263.95 |
265.1 | 263.35 | 339145 |
| 2633 | 2.05 0.78 % |
20-03-2024 12:15:00 Wednesday |
261.2 263.25 |
263.45 | 261.1 | 18629 |
| 2634 | -0.25 -0.1 % |
20-03-2024 11:15:00 Wednesday |
261.05 260.8 |
262.25 | 260.4 | 26584 |
| 2635 | 1 0.38 % |
20-03-2024 10:15:00 Wednesday |
260.1 261.1 |
261.45 | 259.15 | 41982 |
| 2636 | 0.65 0.25 % |
20-03-2024 09:15:00 Wednesday |
259.4 260.05 |
263.65 | 259.4 | 94711 |
| 2637 | 0.1 0.04 % |
19-03-2024 15:15:00 Tuesday |
259.05 259.15 |
259.65 | 258.65 | 36490 |
| 2638 | -1.05 -0.4 % |
19-03-2024 14:15:00 Tuesday |
259.9 258.85 |
261 | 258.3 | 42879 |
| 2639 | -0.4 -0.15 % |
19-03-2024 13:15:00 Tuesday |
260.2 259.8 |
260.95 | 259.55 | 53467 |
| 2640 | 0.5 0.19 % |
19-03-2024 12:15:00 Tuesday |
259.95 260.45 |
261.1 | 258.9 | 755526 |
| 2641 | -2.95 -1.12 % |
19-03-2024 11:15:00 Tuesday |
263.1 260.15 |
263.35 | 259.65 | 216871 |
| 2642 | 0.45 0.17 % |
19-03-2024 10:15:00 Tuesday |
262.65 263.1 |
263.65 | 261.9 | 201276 |
| 2643 | -0.2 -0.08 % |
19-03-2024 09:15:00 Tuesday |
263 262.8 |
266.45 | 262.3 | 76115 |
| 2644 | -0.2 -0.08 % |
18-03-2024 15:15:00 Monday |
265.1 264.9 |
265.5 | 264.3 | 7210 |
| 2645 | 0.5 0.19 % |
18-03-2024 14:15:00 Monday |
264.7 265.2 |
265.8 | 264.5 | 27091 |
| 2646 | 0.25 0.09 % |
18-03-2024 13:15:00 Monday |
264.35 264.6 |
265.05 | 263.75 | 10548 |
| 2647 | 0.85 0.32 % |
18-03-2024 12:15:00 Monday |
263.6 264.45 |
265.3 | 263.3 | 12263 |
| 2648 | 0.6 0.23 % |
18-03-2024 11:15:00 Monday |
262.65 263.25 |
265.05 | 262.25 | 28708 |
| 2649 | 2.55 0.98 % |
18-03-2024 10:15:00 Monday |
260.25 262.8 |
263.95 | 260.25 | 61485 |
| 2650 | -5.5 -2.07 % |
18-03-2024 09:15:00 Monday |
265.65 260.15 |
266.2 | 259.45 | 147013 |
| 2651 | 0.25 0.09 % |
15-03-2024 15:15:00 Friday |
266.05 266.3 |
267.4 | 265.3 | 45631 |
| 2652 | 4.5 1.72 % |
15-03-2024 14:15:00 Friday |
261.35 265.85 |
266.75 | 260.2 | 333303 |
| 2653 | 1.55 0.6 % |
15-03-2024 13:15:00 Friday |
259.85 261.4 |
263.2 | 257.8 | 253208 |
| 2654 | -2.05 -0.78 % |
15-03-2024 12:15:00 Friday |
261.75 259.7 |
262 | 258.9 | 436330 |
| 2655 | -0.95 -0.36 % |
15-03-2024 11:15:00 Friday |
262.85 261.9 |
263.85 | 260 | 768848 |
| 2656 | -2.7 -1.02 % |
15-03-2024 10:15:00 Friday |
265.55 262.85 |
265.95 | 261.35 | 317264 |
| 2657 | -3 -1.12 % |
15-03-2024 09:15:00 Friday |
268.55 265.55 |
271.8 | 264.5 | 297976 |
| 2658 | 0.2 0.07 % |
14-03-2024 15:15:00 Thursday |
266.9 267.1 |
267.25 | 266.1 | 31679 |
| 2659 | 0.85 0.32 % |
14-03-2024 14:15:00 Thursday |
266 266.85 |
266.85 | 265.1 | 41564 |
| 2660 | -0.8 -0.3 % |
14-03-2024 13:15:00 Thursday |
266.6 265.8 |
268.25 | 265.3 | 53250 |
| 2661 | -0.5 -0.19 % |
14-03-2024 12:15:00 Thursday |
266.95 266.45 |
267.35 | 265.7 | 50842 |
| 2662 | 1 0.38 % |
14-03-2024 11:15:00 Thursday |
265.85 266.85 |
267.9 | 264.75 | 74771 |
| 2663 | 3.25 1.24 % |
14-03-2024 10:15:00 Thursday |
262.65 265.9 |
267.2 | 262.55 | 313760 |
| 2664 | -1.15 -0.44 % |
14-03-2024 09:15:00 Thursday |
263.7 262.55 |
268.4 | 260.75 | 269590 |
| 2665 | 0.65 0.25 % |
13-03-2024 15:15:00 Wednesday |
264.35 265 |
266.05 | 263.1 | 36326 |
| 2666 | -0.55 -0.21 % |
13-03-2024 14:15:00 Wednesday |
264.85 264.3 |
265.6 | 261.9 | 85373 |
| 2667 | -3.05 -1.14 % |
13-03-2024 13:15:00 Wednesday |
268.4 265.35 |
268.7 | 265 | 62011 |
| 2668 | 0.9 0.34 % |
13-03-2024 12:15:00 Wednesday |
267.45 268.35 |
269.9 | 267 | 724612 |
| 2669 | -2.2 -0.82 % |
13-03-2024 11:15:00 Wednesday |
269.65 267.45 |
270.45 | 266.85 | 212406 |
| 2670 | -3.05 -1.12 % |
13-03-2024 10:15:00 Wednesday |
272.4 269.35 |
272.4 | 267.6 | 88403 |
| 2671 | -11.4 -4.02 % |
13-03-2024 09:15:00 Wednesday |
283.65 272.25 |
283.65 | 270.65 | 265587 |
| 2672 | 0.1 0.04 % |
12-03-2024 15:15:00 Tuesday |
284.9 285 |
285.35 | 284.65 | 15392 |
| 2673 | -1.9 -0.66 % |
12-03-2024 14:15:00 Tuesday |
286.8 284.9 |
287.4 | 284.5 | 16698 |
| 2674 | 1.2 0.42 % |
12-03-2024 13:15:00 Tuesday |
285.7 286.9 |
287.15 | 285.6 | 18331 |
| 2675 | -1.8 -0.63 % |
12-03-2024 12:15:00 Tuesday |
287.6 285.8 |
288.2 | 285.05 | 84333 |
| 2676 | 2.2 0.77 % |
12-03-2024 11:15:00 Tuesday |
285.6 287.8 |
288.65 | 284.3 | 150631 |
| 2677 | 1.1 0.39 % |
12-03-2024 10:15:00 Tuesday |
284.45 285.55 |
285.95 | 283.6 | 198903 |
| 2678 | -0.75 -0.26 % |
12-03-2024 09:15:00 Tuesday |
285.3 284.55 |
285.9 | 282.9 | 65958 |