| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
22-09-2025 10:15:00 |
909.05 909.15 |
912 908.8 |
3.85 (0.42%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.1 -0.01 % |
22-09-2025 11:15:00 |
909.45 909.35 |
909.85 905.6 |
| 2.25 0.25 % |
22-09-2025 12:15:00 |
908.85 911.1 |
911.8 908.75 |
| -0.2 -0.02 % |
22-09-2025 13:15:00 |
911.05 910.85 |
912 909.85 |
| -5.65 -0.62 % |
22-09-2025 14:15:00 |
910.85 905.2 |
913 904 |
| -1.8 -0.2 % |
22-09-2025 15:15:00 |
905.8 904 |
905.9 903.15 |
| -1.3 -0.14 % |
23-09-2025 09:15:00 |
903.05 901.75 |
908.6 898 |
| -1.85 -0.21 % |
23-09-2025 10:15:00 |
901.9 900.05 |
904.9 899.95 |
| -0.2 -0.02 % |
23-09-2025 11:15:00 |
899.15 898.95 |
899.45 897 |
| 4.15 0.46 % |
23-09-2025 12:15:00 |
898.2 902.35 |
903 898.2 |
| -1.7 -0.19 % |
23-09-2025 13:15:00 |
902.25 900.55 |
902.95 900.05 |
| -3.7 -0.41 % |
23-09-2025 14:15:00 |
900.85 897.15 |
901 897 |
| 1.15 0.13 % |
23-09-2025 15:15:00 |
897.2 898.35 |
898.95 896.75 |
| 3.25 0.36 % |
24-09-2025 09:15:00 |
895.2 898.45 |
902.35 894.05 |
| -0.4 -0.04 % |
24-09-2025 10:15:00 |
898.4 898 |
899.85 896.1 |
| -2.05 -0.23 % |
24-09-2025 11:15:00 |
898.25 896.2 |
898.7 895.15 |
| 0.15 0.02 % |
24-09-2025 12:15:00 |
896.35 896.5 |
897.8 895.25 |
| 1.45 0.16 % |
24-09-2025 13:15:00 |
896.5 897.95 |
899.6 896.5 |
| -2.35 -0.26 % |
24-09-2025 14:15:00 |
897.35 895 |
897.95 894.35 |
| -1.5 -0.17 % |
24-09-2025 15:15:00 |
895 893.5 |
895.15 893.05 |
| 4.15 0.47 % |
25-09-2025 09:15:00 |
885.1 889.25 |
894.4 883.8 |
| 7 0.79 % |
25-09-2025 10:15:00 |
889.25 896.25 |
897.7 889.2 |
| -2.6 -0.29 % |
25-09-2025 11:15:00 |
897.55 894.95 |
898.05 893.8 |
| 0.65 0.07 % |
25-09-2025 12:15:00 |
894.8 895.45 |
896.2 894.6 |
| -2 -0.22 % |
25-09-2025 13:15:00 |
895.4 893.4 |
896.4 892.4 |
| -6.45 -0.72 % |
25-09-2025 14:15:00 |
893.45 887 |
894.5 886.35 |
| -1.65 -0.19 % |
25-09-2025 15:15:00 |
886.9 885.25 |
887.2 884.35 |
| -8.55 -0.97 % |
26-09-2025 09:15:00 |
885.05 876.5 |
888.3 876 |
| 0.8 0.09 % |
26-09-2025 10:15:00 |
877.15 877.95 |
882.65 876.85 |
| 0.7 0.08 % |
26-09-2025 11:15:00 |
878.25 878.95 |
878.95 875.2 |
| -0.8 -0.09 % |
26-09-2025 12:15:00 |
878.05 877.25 |
879.6 877.05 |
| 0.1 0.01 % |
26-09-2025 13:15:00 |
876.2 876.3 |
877.25 873.95 |
| -3.65 -0.42 % |
26-09-2025 14:15:00 |
875.95 872.3 |
876.8 872.3 |
| 0.35 0.04 % |
26-09-2025 15:15:00 |
873.05 873.4 |
873.5 871.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -48.25 | Min | 722 722.15 |
723.25 | 715.35 | -5241 | |
| 150.05 | Max | 1213.5 1212.25 |
1221.5 | 1205.65 | 996015 | |
| -0.17 | Avergae | 927.41 927.23 |
931.03 | 923.8 | 16268.49 | |
| 1 | 0.35 0.04 % |
26-09-2025 15:15:00 Friday |
873.05 873.4 |
873.5 | 871.2 | 1365 |
| 2 | -3.65 -0.42 % |
26-09-2025 14:15:00 Friday |
875.95 872.3 |
876.8 | 872.3 | 2914 |
| 3 | 0.1 0.01 % |
26-09-2025 13:15:00 Friday |
876.2 876.3 |
877.25 | 873.95 | 3301 |
| 4 | -0.8 -0.09 % |
26-09-2025 12:15:00 Friday |
878.05 877.25 |
879.6 | 877.05 | 654 |
| 5 | 0.7 0.08 % |
26-09-2025 11:15:00 Friday |
878.25 878.95 |
878.95 | 875.2 | 2937 |
| 6 | 0.8 0.09 % |
26-09-2025 10:15:00 Friday |
877.15 877.95 |
882.65 | 876.85 | 9441 |
| 7 | -8.55 -0.97 % |
26-09-2025 09:15:00 Friday |
885.05 876.5 |
888.3 | 876 | 6646 |
| 8 | -1.65 -0.19 % |
25-09-2025 15:15:00 Thursday |
886.9 885.25 |
887.2 | 884.35 | 13850 |
| 9 | -6.45 -0.72 % |
25-09-2025 14:15:00 Thursday |
893.45 887 |
894.5 | 886.35 | 29829 |
| 10 | -2 -0.22 % |
25-09-2025 13:15:00 Thursday |
895.4 893.4 |
896.4 | 892.4 | 6848 |
| 11 | 0.65 0.07 % |
25-09-2025 12:15:00 Thursday |
894.8 895.45 |
896.2 | 894.6 | 30499 |
| 12 | -2.6 -0.29 % |
25-09-2025 11:15:00 Thursday |
897.55 894.95 |
898.05 | 893.8 | 3939 |
| 13 | 7 0.79 % |
25-09-2025 10:15:00 Thursday |
889.25 896.25 |
897.7 | 889.2 | 22811 |
| 14 | 4.15 0.47 % |
25-09-2025 09:15:00 Thursday |
885.1 889.25 |
894.4 | 883.8 | 13966 |
| 15 | -1.5 -0.17 % |
24-09-2025 15:15:00 Wednesday |
895 893.5 |
895.15 | 893.05 | 2203 |
| 16 | -2.35 -0.26 % |
24-09-2025 14:15:00 Wednesday |
897.35 895 |
897.95 | 894.35 | 7642 |
| 17 | 1.45 0.16 % |
24-09-2025 13:15:00 Wednesday |
896.5 897.95 |
899.6 | 896.5 | 5808 |
| 18 | 0.15 0.02 % |
24-09-2025 12:15:00 Wednesday |
896.35 896.5 |
897.8 | 895.25 | 2963 |
| 19 | -2.05 -0.23 % |
24-09-2025 11:15:00 Wednesday |
898.25 896.2 |
898.7 | 895.15 | 5649 |
| 20 | -0.4 -0.04 % |
24-09-2025 10:15:00 Wednesday |
898.4 898 |
899.85 | 896.1 | 6665 |
| 21 | 3.25 0.36 % |
24-09-2025 09:15:00 Wednesday |
895.2 898.45 |
902.35 | 894.05 | 21076 |
| 22 | 1.15 0.13 % |
23-09-2025 15:15:00 Tuesday |
897.2 898.35 |
898.95 | 896.75 | 8377 |
| 23 | -3.7 -0.41 % |
23-09-2025 14:15:00 Tuesday |
900.85 897.15 |
901 | 897 | 16621 |
| 24 | -1.7 -0.19 % |
23-09-2025 13:15:00 Tuesday |
902.25 900.55 |
902.95 | 900.05 | 9630 |
| 25 | 4.15 0.46 % |
23-09-2025 12:15:00 Tuesday |
898.2 902.35 |
903 | 898.2 | 7506 |
| 26 | -0.2 -0.02 % |
23-09-2025 11:15:00 Tuesday |
899.15 898.95 |
899.45 | 897 | 6397 |
| 27 | -1.85 -0.21 % |
23-09-2025 10:15:00 Tuesday |
901.9 900.05 |
904.9 | 899.95 | 10877 |
| 28 | -1.3 -0.14 % |
23-09-2025 09:15:00 Tuesday |
903.05 901.75 |
908.6 | 898 | 23366 |
| 29 | -1.8 -0.2 % |
22-09-2025 15:15:00 Monday |
905.8 904 |
905.9 | 903.15 | 7326 |
| 30 | -5.65 -0.62 % |
22-09-2025 14:15:00 Monday |
910.85 905.2 |
913 | 904 | 32579 |
| 31 | -0.2 -0.02 % |
22-09-2025 13:15:00 Monday |
911.05 910.85 |
912 | 909.85 | 19305 |
| 32 | 2.25 0.25 % |
22-09-2025 12:15:00 Monday |
908.85 911.1 |
911.8 | 908.75 | 16109 |
| 33 | -0.1 -0.01 % |
22-09-2025 11:15:00 Monday |
909.45 909.35 |
909.85 | 905.6 | 25485 |
| 34 | 0.1 0.01 % |
22-09-2025 10:15:00 Monday |
909.05 909.15 |
912 | 908.8 | 41342 |
| 35 | 14.55 1.63 % |
22-09-2025 09:15:00 Monday |
894.25 908.8 |
913.15 | 892.6 | 77758 |
| 36 | 2.5 0.28 % |
19-09-2025 15:15:00 Friday |
893.5 896 |
896.5 | 893.15 | 12410 |
| 37 | 0.3 0.03 % |
19-09-2025 14:15:00 Friday |
893.2 893.5 |
895 | 891.4 | 10840 |
| 38 | -0.45 -0.05 % |
19-09-2025 13:15:00 Friday |
893.45 893 |
894.85 | 892.15 | 7102 |
| 39 | -0.25 -0.03 % |
19-09-2025 12:15:00 Friday |
893.75 893.5 |
893.75 | 892 | 5484 |
| 40 | 2.05 0.23 % |
19-09-2025 11:15:00 Friday |
891.7 893.75 |
893.8 | 890.75 | 5931 |
| 41 | -3.15 -0.35 % |
19-09-2025 10:15:00 Friday |
894.4 891.25 |
895.6 | 891.05 | 9254 |
| 42 | 5.4 0.61 % |
19-09-2025 09:15:00 Friday |
889.05 894.45 |
899.65 | 889.05 | 29974 |
| 43 | 1 0.11 % |
18-09-2025 15:15:00 Thursday |
889.8 890.8 |
890.85 | 888.65 | 1301 |
| 44 | -1.2 -0.13 % |
18-09-2025 14:15:00 Thursday |
890 888.8 |
890.25 | 886.6 | 2302 |
| 45 | 1.2 0.14 % |
18-09-2025 13:15:00 Thursday |
888.75 889.95 |
890 | 888.15 | 2223 |
| 46 | -1.35 -0.15 % |
18-09-2025 12:15:00 Thursday |
889.95 888.6 |
890.2 | 886.6 | 2574 |
| 47 | -0.25 -0.03 % |
18-09-2025 11:15:00 Thursday |
890 889.75 |
891.4 | 889.2 | 5996 |
| 48 | 0.6 0.07 % |
18-09-2025 10:15:00 Thursday |
889.4 890 |
891.45 | 889 | 3638 |
| 49 | 0.9 0.1 % |
18-09-2025 09:15:00 Thursday |
887.65 888.55 |
892.8 | 887.65 | 4873 |
| 50 | 3.2 0.36 % |
17-09-2025 15:15:00 Wednesday |
884.2 887.4 |
887.5 | 884.2 | 2127 |
| 51 | 1.4 0.16 % |
17-09-2025 14:15:00 Wednesday |
883.8 885.2 |
885.2 | 882.45 | 3838 |
| 52 | -1.5 -0.17 % |
17-09-2025 13:15:00 Wednesday |
884.5 883 |
884.7 | 882.95 | 1996 |
| 53 | -1.3 -0.15 % |
17-09-2025 12:15:00 Wednesday |
885.5 884.2 |
885.95 | 884.15 | 1817 |
| 54 | -1.1 -0.12 % |
17-09-2025 11:15:00 Wednesday |
887 885.9 |
887 | 884.25 | 2004 |
| 55 | 1.25 0.14 % |
17-09-2025 10:15:00 Wednesday |
885.45 886.7 |
887.75 | 884.4 | 2575 |
| 56 | 3.8 0.43 % |
17-09-2025 09:15:00 Wednesday |
882.4 886.2 |
887 | 882.4 | 5916 |
| 57 | 1 0.11 % |
16-09-2025 15:15:00 Tuesday |
882.95 883.95 |
883.95 | 881.95 | 2953 |
| 58 | 0.3 0.03 % |
16-09-2025 14:15:00 Tuesday |
882.7 883 |
883.4 | 882 | 2171 |
| 59 | -1.8 -0.2 % |
16-09-2025 13:15:00 Tuesday |
884.5 882.7 |
884.8 | 881.4 | 1412 |
| 60 | -3.9 -0.44 % |
16-09-2025 12:15:00 Tuesday |
887.95 884.05 |
888.95 | 884.05 | 3280 |
| 61 | 5.3 0.6 % |
16-09-2025 11:15:00 Tuesday |
883.25 888.55 |
888.8 | 883.1 | 4574 |
| 62 | 0.55 0.06 % |
16-09-2025 10:15:00 Tuesday |
883.3 883.85 |
883.85 | 882.2 | 2193 |
| 63 | 3.15 0.36 % |
16-09-2025 09:15:00 Tuesday |
880.05 883.2 |
884.85 | 878.8 | 11303 |
| 64 | 0.55 0.06 % |
15-09-2025 15:15:00 Monday |
883.45 884 |
884.5 | 882.55 | 1196 |
| 65 | 1.4 0.16 % |
15-09-2025 14:15:00 Monday |
882 883.4 |
884.8 | 882 | 5293 |
| 66 | -1.2 -0.14 % |
15-09-2025 13:15:00 Monday |
883.2 882 |
883.4 | 881.15 | 2418 |
| 67 | 1.2 0.14 % |
15-09-2025 12:15:00 Monday |
881.45 882.65 |
882.7 | 880.95 | 1145 |
| 68 | 0.8 0.09 % |
15-09-2025 11:15:00 Monday |
880.7 881.5 |
882.95 | 880.4 | 2335 |
| 69 | 0.05 0.01 % |
15-09-2025 10:15:00 Monday |
880.35 880.4 |
885.8 | 880 | 5328 |
| 70 | 1.65 0.19 % |
15-09-2025 09:15:00 Monday |
878.7 880.35 |
882.8 | 874.95 | 11911 |
| 71 | 0.35 0.04 % |
12-09-2025 15:15:00 Friday |
874.75 875.1 |
875.5 | 874.2 | 1198 |
| 72 | 0.4 0.05 % |
12-09-2025 14:15:00 Friday |
875 875.4 |
875.4 | 875 | 17 |
| 73 | -1.35 -0.15 % |
12-09-2025 13:15:00 Friday |
876.4 875.05 |
876.4 | 875.05 | 46 |
| 74 | -0.35 -0.04 % |
12-09-2025 12:15:00 Friday |
876.15 875.8 |
876.5 | 875.4 | 24 |
| 75 | 0.4 0.05 % |
12-09-2025 11:15:00 Friday |
875.15 875.55 |
875.55 | 874.7 | 160 |
| 76 | -0.1 -0.01 % |
12-09-2025 10:15:00 Friday |
875 874.9 |
875 | 874.9 | 190 |
| 77 | -1.05 -0.12 % |
12-09-2025 09:15:00 Friday |
875.05 874 |
878.6 | 873.4 | 3803 |
| 78 | 0.05 0.01 % |
11-09-2025 15:15:00 Thursday |
876.7 876.75 |
877.95 | 876.65 | 74 |
| 79 | 0 0 % |
11-09-2025 14:15:00 Thursday |
876.45 876.45 |
876.45 | 876.45 | 130 |
| 80 | 0 0 % |
11-09-2025 13:15:00 Thursday |
875.45 875.45 |
875.45 | 875.45 | 15 |
| 81 | 0.65 0.07 % |
11-09-2025 12:15:00 Thursday |
876.15 876.8 |
876.85 | 876.15 | 252 |
| 82 | 0.7 0.08 % |
11-09-2025 11:15:00 Thursday |
875.6 876.3 |
876.3 | 875.6 | 294 |
| 83 | -0.35 -0.04 % |
11-09-2025 10:15:00 Thursday |
873.15 872.8 |
873.15 | 872.2 | 1057 |
| 84 | -3.75 -0.43 % |
11-09-2025 09:15:00 Thursday |
877.05 873.3 |
880.3 | 871.75 | 14425 |
| 85 | -0.75 -0.09 % |
10-09-2025 15:15:00 Wednesday |
878 877.25 |
878 | 877.25 | 1108 |
| 86 | -0.1 -0.01 % |
10-09-2025 14:15:00 Wednesday |
876.9 876.8 |
876.9 | 876.8 | 158 |
| 87 | -0.25 -0.03 % |
10-09-2025 13:15:00 Wednesday |
876.9 876.65 |
877.2 | 876.65 | 43 |
| 88 | 0.1 0.01 % |
10-09-2025 12:15:00 Wednesday |
876.85 876.95 |
877.85 | 876 | 1394 |
| 89 | -0.15 -0.02 % |
10-09-2025 11:15:00 Wednesday |
878.95 878.8 |
878.95 | 878.2 | 43 |
| 90 | 0.35 0.04 % |
10-09-2025 10:15:00 Wednesday |
876.9 877.25 |
877.25 | 876.9 | 142 |
| 91 | 1 0.11 % |
10-09-2025 09:15:00 Wednesday |
875 876 |
880.75 | 875 | 3540 |
| 92 | 0.85 0.1 % |
09-09-2025 15:15:00 Tuesday |
873.9 874.75 |
874.75 | 873.9 | 323 |
| 93 | -0.05 -0.01 % |
09-09-2025 14:15:00 Tuesday |
875.4 875.35 |
875.4 | 875.35 | 18 |
| 94 | -0.5 -0.06 % |
09-09-2025 13:15:00 Tuesday |
874 873.5 |
874.7 | 873.5 | 793 |
| 95 | -0.5 -0.06 % |
09-09-2025 12:15:00 Tuesday |
875.6 875.1 |
875.7 | 875.1 | 38 |
| 96 | -0.05 -0.01 % |
09-09-2025 11:15:00 Tuesday |
874.45 874.4 |
875 | 874.4 | 52 |
| 97 | 0 0 % |
09-09-2025 10:15:00 Tuesday |
877.05 877.05 |
877.6 | 877.05 | 105 |
| 98 | 3.05 0.35 % |
09-09-2025 09:15:00 Tuesday |
874.95 878 |
880 | 873.55 | 5102 |
| 99 | -0.05 -0.01 % |
08-09-2025 15:15:00 Monday |
877.05 877 |
877.05 | 876.2 | 69 |
| 100 | -0.65 -0.07 % |
08-09-2025 14:15:00 Monday |
876.7 876.05 |
876.7 | 876.05 | 25 |
| 101 | 0 0 % |
08-09-2025 13:15:00 Monday |
876.95 876.95 |
876.95 | 876.95 | 120 |
| 102 | 0.5 0.06 % |
08-09-2025 12:15:00 Monday |
876.1 876.6 |
876.65 | 876.1 | 5 |
| 103 | 0.3 0.03 % |
08-09-2025 11:15:00 Monday |
876.7 877 |
877.35 | 876.7 | 61 |
| 104 | 0.45 0.05 % |
08-09-2025 10:15:00 Monday |
881.2 881.65 |
881.65 | 881.2 | 10 |
| 105 | 2.8 0.32 % |
08-09-2025 09:15:00 Monday |
878.15 880.95 |
881 | 871.85 | 11383 |
| 106 | 1.5 0.17 % |
05-09-2025 15:15:00 Friday |
875.85 877.35 |
877.35 | 875.85 | 571 |
| 107 | 0 0 % |
05-09-2025 14:15:00 Friday |
872.5 872.5 |
872.5 | 872.5 | 4 |
| 108 | -0.05 -0.01 % |
05-09-2025 13:15:00 Friday |
871.05 871 |
871.35 | 871 | 249 |
| 109 | 0 0 % |
05-09-2025 12:15:00 Friday |
869.6 869.6 |
869.6 | 869.6 | 20 |
| 110 | 0.4 0.05 % |
05-09-2025 11:15:00 Friday |
870.2 870.6 |
870.65 | 870.05 | 37 |
| 111 | -1.15 -0.13 % |
05-09-2025 10:15:00 Friday |
867 865.85 |
867 | 865.65 | 485 |
| 112 | -17.75 -2.01 % |
05-09-2025 09:15:00 Friday |
884.85 867.1 |
884.85 | 866.45 | 16209 |
| 113 | 0.5 0.06 % |
04-09-2025 15:15:00 Thursday |
877 877.5 |
877.8 | 876.05 | 3849 |
| 114 | -0.15 -0.02 % |
04-09-2025 14:15:00 Thursday |
875.15 875 |
875.15 | 875 | 155 |
| 115 | -0.15 -0.02 % |
04-09-2025 13:15:00 Thursday |
880.9 880.75 |
880.9 | 880.45 | 100 |
| 116 | -0.2 -0.02 % |
04-09-2025 12:15:00 Thursday |
882.65 882.45 |
882.65 | 882.1 | 81 |
| 117 | 0.3 0.03 % |
04-09-2025 11:15:00 Thursday |
884.4 884.7 |
885 | 883.85 | 333 |
| 118 | -0.3 -0.03 % |
04-09-2025 10:15:00 Thursday |
887.3 887 |
887.3 | 886.2 | 545 |
| 119 | -27.95 -3.05 % |
04-09-2025 09:15:00 Thursday |
914.95 887 |
914.95 | 883.95 | 85465 |
| 120 | 1 0.11 % |
03-09-2025 15:15:00 Wednesday |
870.2 871.2 |
871.2 | 870.05 | 1175 |
| 121 | -0.35 -0.04 % |
03-09-2025 14:15:00 Wednesday |
869.95 869.6 |
870.5 | 869.15 | 282 |
| 122 | 0.45 0.05 % |
03-09-2025 13:15:00 Wednesday |
869.55 870 |
870 | 869.55 | 17 |
| 123 | 0.1 0.01 % |
03-09-2025 12:15:00 Wednesday |
869.6 869.7 |
869.7 | 869.15 | 65 |
| 124 | -0.95 -0.11 % |
03-09-2025 11:15:00 Wednesday |
869 868.05 |
869.1 | 868.05 | 61 |
| 125 | -0.1 -0.01 % |
03-09-2025 10:15:00 Wednesday |
871.3 871.2 |
871.7 | 870.75 | 1144 |
| 126 | 5.35 0.62 % |
03-09-2025 09:15:00 Wednesday |
865.95 871.3 |
872.95 | 865.8 | 13997 |
| 127 | -0.5 -0.06 % |
02-09-2025 15:15:00 Tuesday |
864 863.5 |
864.4 | 863.5 | 89 |
| 128 | 1.55 0.18 % |
02-09-2025 14:15:00 Tuesday |
861 862.55 |
862.55 | 861 | 32 |
| 129 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
864 864 |
864 | 864 | 8 |
| 130 | -0.9 -0.1 % |
02-09-2025 12:15:00 Tuesday |
864.95 864.05 |
864.95 | 864.05 | 101 |
| 131 | -0.45 -0.05 % |
02-09-2025 11:15:00 Tuesday |
864.55 864.1 |
864.55 | 863.4 | 93 |
| 132 | 0 0 % |
02-09-2025 10:15:00 Tuesday |
867 867 |
867 | 867 | 688 |
| 133 | 8.15 0.95 % |
02-09-2025 09:15:00 Tuesday |
860.05 868.2 |
868.9 | 856.8 | 7288 |
| 134 | 0.65 0.08 % |
01-09-2025 15:15:00 Monday |
856.25 856.9 |
857.45 | 856.25 | 4453 |
| 135 | -0.05 -0.01 % |
01-09-2025 14:15:00 Monday |
857 856.95 |
857 | 856.95 | 31 |
| 136 | 0.45 0.05 % |
01-09-2025 13:15:00 Monday |
857 857.45 |
858.35 | 857 | 61 |
| 137 | 0.15 0.02 % |
01-09-2025 12:15:00 Monday |
859.3 859.45 |
860.2 | 859.3 | 43 |
| 138 | -0.1 -0.01 % |
01-09-2025 11:15:00 Monday |
860 859.9 |
860.4 | 859.6 | 213 |
| 139 | 0.4 0.05 % |
01-09-2025 10:15:00 Monday |
860.45 860.85 |
861.35 | 860.3 | 131 |
| 140 | 6.15 0.72 % |
01-09-2025 09:15:00 Monday |
855 861.15 |
864.3 | 852.25 | 13528 |
| 141 | -0.35 -0.04 % |
29-08-2025 15:15:00 Friday |
852.6 852.25 |
852.6 | 850 | 2598 |
| 142 | -0.15 -0.02 % |
29-08-2025 14:15:00 Friday |
856.75 856.6 |
856.75 | 856.6 | 124 |
| 143 | -2.2 -0.26 % |
29-08-2025 13:15:00 Friday |
857.4 855.2 |
857.4 | 854.3 | 2303 |
| 144 | 0.8 0.09 % |
29-08-2025 12:15:00 Friday |
865.6 866.4 |
866.4 | 865.6 | 36 |
| 145 | -0.05 -0.01 % |
29-08-2025 11:15:00 Friday |
866.8 866.75 |
867.15 | 866.75 | 54 |
| 146 | 0.65 0.08 % |
29-08-2025 10:15:00 Friday |
860.3 860.95 |
860.95 | 860 | 460 |
| 147 | -8.6 -0.99 % |
29-08-2025 09:15:00 Friday |
869.5 860.9 |
870.15 | 859.8 | 7283 |
| 148 | -0.85 -0.1 % |
28-08-2025 15:15:00 Thursday |
869.85 869 |
870 | 869 | 511 |
| 149 | -0.95 -0.11 % |
28-08-2025 14:15:00 Thursday |
873.35 872.4 |
873.35 | 872.2 | 769 |
| 150 | -0.4 -0.05 % |
28-08-2025 13:15:00 Thursday |
874.5 874.1 |
874.5 | 874 | 363 |
| 151 | -0.95 -0.11 % |
28-08-2025 12:15:00 Thursday |
878.6 877.65 |
878.8 | 877.65 | 3619 |
| 152 | -0.15 -0.02 % |
28-08-2025 11:15:00 Thursday |
879.5 879.35 |
880 | 878.9 | 242 |
| 153 | 0 0 % |
28-08-2025 10:15:00 Thursday |
877.45 877.45 |
877.9 | 876.6 | 659 |
| 154 | -9.85 -1.11 % |
28-08-2025 09:15:00 Thursday |
887 877.15 |
888.6 | 874.75 | 13377 |
| 155 | 0.35 0.04 % |
26-08-2025 15:15:00 Tuesday |
887.9 888.25 |
888.35 | 887.8 | 1307 |
| 156 | 0.05 0.01 % |
26-08-2025 14:15:00 Tuesday |
885.25 885.3 |
886.4 | 885.2 | 981 |
| 157 | -0.35 -0.04 % |
26-08-2025 13:15:00 Tuesday |
887.65 887.3 |
887.65 | 887.3 | 14 |
| 158 | 0.2 0.02 % |
26-08-2025 12:15:00 Tuesday |
889.2 889.4 |
889.4 | 888.55 | 224 |
| 159 | -0.15 -0.02 % |
26-08-2025 11:15:00 Tuesday |
888 887.85 |
888 | 887.2 | 322 |
| 160 | 0.6 0.07 % |
26-08-2025 10:15:00 Tuesday |
891.4 892 |
892 | 890.55 | 192 |
| 161 | 1.35 0.15 % |
26-08-2025 09:15:00 Tuesday |
890 891.35 |
895 | 886.5 | 34966 |
| 162 | 0.1 0.01 % |
25-08-2025 15:15:00 Monday |
893.9 894 |
894.6 | 893.15 | 905 |
| 163 | -0.05 -0.01 % |
25-08-2025 14:15:00 Monday |
894.9 894.85 |
894.9 | 894.85 | 266 |
| 164 | 0.65 0.07 % |
25-08-2025 13:15:00 Monday |
893.85 894.5 |
894.6 | 893.85 | 98 |
| 165 | -0.45 -0.05 % |
25-08-2025 12:15:00 Monday |
892.55 892.1 |
892.55 | 891.8 | 80 |
| 166 | 0.15 0.02 % |
25-08-2025 11:15:00 Monday |
890.85 891 |
892 | 890.6 | 897 |
| 167 | 0.9 0.1 % |
25-08-2025 10:15:00 Monday |
888 888.9 |
888.9 | 887.4 | 1017 |
| 168 | -1.55 -0.17 % |
25-08-2025 09:15:00 Monday |
889.75 888.2 |
893.95 | 888.05 | 13938 |
| 169 | -0.05 -0.01 % |
22-08-2025 15:15:00 Friday |
890 889.95 |
890.55 | 889.5 | 761 |
| 170 | 0.15 0.02 % |
22-08-2025 14:15:00 Friday |
888 888.15 |
888.15 | 887.3 | 286 |
| 171 | 0.25 0.03 % |
22-08-2025 13:15:00 Friday |
887.75 888 |
889.3 | 887.65 | 2967 |
| 172 | -0.2 -0.02 % |
22-08-2025 12:15:00 Friday |
888.7 888.5 |
889.85 | 888.3 | 96 |
| 173 | -0.35 -0.04 % |
22-08-2025 11:15:00 Friday |
890.35 890 |
890.35 | 890 | 47 |
| 174 | -0.45 -0.05 % |
22-08-2025 10:15:00 Friday |
892.15 891.7 |
892.15 | 891.5 | 385 |
| 175 | -2.8 -0.31 % |
22-08-2025 09:15:00 Friday |
894.7 891.9 |
900.55 | 890.05 | 16105 |
| 176 | -0.05 -0.01 % |
21-08-2025 15:15:00 Thursday |
895.8 895.75 |
896.25 | 894.2 | 3385 |
| 177 | -0.15 -0.02 % |
21-08-2025 14:15:00 Thursday |
900.1 899.95 |
900.55 | 899.4 | 1434 |
| 178 | 0 0 % |
21-08-2025 13:15:00 Thursday |
899.9 899.9 |
899.9 | 899.5 | 116 |
| 179 | 0.45 0.05 % |
21-08-2025 12:15:00 Thursday |
902.05 902.5 |
902.5 | 901.95 | 201 |
| 180 | -1 -0.11 % |
21-08-2025 11:15:00 Thursday |
905.3 904.3 |
905.7 | 904 | 997 |
| 181 | -0.05 -0.01 % |
21-08-2025 10:15:00 Thursday |
906.35 906.3 |
906.75 | 905.3 | 891 |
| 182 | -9.25 -1.01 % |
21-08-2025 09:15:00 Thursday |
915.05 905.8 |
916.6 | 903.6 | 87579 |
| 183 | -0.7 -0.08 % |
20-08-2025 15:15:00 Wednesday |
899.1 898.4 |
899.6 | 898.4 | 424 |
| 184 | -0.05 -0.01 % |
20-08-2025 14:15:00 Wednesday |
896.55 896.5 |
896.55 | 895.75 | 71 |
| 185 | 0 0 % |
20-08-2025 13:15:00 Wednesday |
895.8 895.8 |
895.8 | 895.8 | 6 |
| 186 | -0.45 -0.05 % |
20-08-2025 12:15:00 Wednesday |
896 895.55 |
896 | 895.55 | 26 |
| 187 | 0.15 0.02 % |
20-08-2025 11:15:00 Wednesday |
895.75 895.9 |
895.9 | 895.2 | 69 |
| 188 | -0.1 -0.01 % |
20-08-2025 10:15:00 Wednesday |
895.4 895.3 |
898 | 893.85 | 6107 |
| 189 | 0.6 0.07 % |
20-08-2025 09:15:00 Wednesday |
893.95 894.55 |
896.85 | 891 | 3406 |
| 190 | 0 0 % |
19-08-2025 15:15:00 Tuesday |
894 894 |
894.4 | 893.8 | 1235 |
| 191 | 2.6 0.29 % |
19-08-2025 14:15:00 Tuesday |
891.4 894 |
896.4 | 890.6 | 8098 |
| 192 | -0.5 -0.06 % |
19-08-2025 13:15:00 Tuesday |
891.75 891.25 |
891.75 | 891.25 | 16 |
| 193 | -0.1 -0.01 % |
19-08-2025 12:15:00 Tuesday |
891.15 891.05 |
891.7 | 891.05 | 19 |
| 194 | 0.1 0.01 % |
19-08-2025 11:15:00 Tuesday |
891.1 891.2 |
891.45 | 890.85 | 57 |
| 195 | -0.2 -0.02 % |
19-08-2025 10:15:00 Tuesday |
891.05 890.85 |
891.1 | 890.1 | 1567 |
| 196 | 1.45 0.16 % |
19-08-2025 09:15:00 Tuesday |
890.05 891.5 |
893.6 | 883.1 | 16974 |
| 197 | -0.25 -0.03 % |
18-08-2025 15:15:00 Monday |
890.05 889.8 |
890.2 | 889.1 | 704 |
| 198 | -0.55 -0.06 % |
18-08-2025 14:15:00 Monday |
892.45 891.9 |
893 | 891.9 | 81 |
| 199 | -0.6 -0.07 % |
18-08-2025 13:15:00 Monday |
895.4 894.8 |
896.2 | 894.8 | 432 |
| 200 | 0.95 0.11 % |
18-08-2025 12:15:00 Monday |
896.25 897.2 |
897.2 | 896.25 | 227 |
| 201 | -0.35 -0.04 % |
18-08-2025 11:15:00 Monday |
903.6 903.25 |
904.1 | 903 | 1797 |
| 202 | -1.15 -0.13 % |
18-08-2025 10:15:00 Monday |
909 907.85 |
909 | 907.8 | 4901 |
| 203 | 3.7 0.41 % |
18-08-2025 09:15:00 Monday |
905.6 909.3 |
915 | 900.95 | 78526 |
| 204 | -1.3 -0.15 % |
14-08-2025 15:15:00 Thursday |
888 886.7 |
888 | 886.3 | 251 |
| 205 | 0.75 0.08 % |
14-08-2025 14:15:00 Thursday |
889.2 889.95 |
889.95 | 889.2 | 83 |
| 206 | 0 0 % |
14-08-2025 13:15:00 Thursday |
889.8 889.8 |
889.8 | 889.8 | 10 |
| 207 | -4.15 -0.46 % |
14-08-2025 12:15:00 Thursday |
893.35 889.2 |
894 | 889.2 | 1608 |
| 208 | 0.2 0.02 % |
14-08-2025 11:15:00 Thursday |
886.95 887.15 |
887.15 | 886.95 | 41 |
| 209 | 0.15 0.02 % |
14-08-2025 10:15:00 Thursday |
886.85 887 |
887 | 886.85 | 11 |
| 210 | -4.35 -0.49 % |
14-08-2025 09:15:00 Thursday |
890.95 886.6 |
894.1 | 885.05 | 6872 |
| 211 | -3.1 -0.35 % |
13-08-2025 15:15:00 Wednesday |
890 886.9 |
890 | 877.8 | 43092 |
| 212 | 2.05 0.23 % |
13-08-2025 14:15:00 Wednesday |
884.95 887 |
887 | 884.95 | 157 |
| 213 | -1.9 -0.21 % |
13-08-2025 13:15:00 Wednesday |
897.9 896 |
899.7 | 896 | 4079 |
| 214 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
908.55 908.55 |
908.55 | 908.55 | 15 |
| 215 | 0 0 % |
13-08-2025 11:15:00 Wednesday |
911.1 911.1 |
911.1 | 911.1 | 20 |
| 216 | 0.35 0.04 % |
13-08-2025 10:15:00 Wednesday |
917.65 918 |
918 | 917.65 | 66 |
| 217 | 1.9 0.21 % |
13-08-2025 09:15:00 Wednesday |
915.4 917.3 |
920.3 | 915.4 | 25342 |
| 218 | -1.45 -0.16 % |
12-08-2025 15:15:00 Tuesday |
916.95 915.5 |
916.95 | 915.5 | 526 |
| 219 | -1 -0.11 % |
12-08-2025 14:15:00 Tuesday |
916.55 915.55 |
916.55 | 915.55 | 209 |
| 220 | -0.15 -0.02 % |
12-08-2025 13:15:00 Tuesday |
921.85 921.7 |
921.85 | 921.2 | 55 |
| 221 | 0.3 0.03 % |
12-08-2025 12:15:00 Tuesday |
921.45 921.75 |
922.25 | 921.4 | 146 |
| 222 | 1.05 0.11 % |
12-08-2025 11:15:00 Tuesday |
918.1 919.15 |
919.2 | 918.1 | 107 |
| 223 | 1.45 0.16 % |
12-08-2025 10:15:00 Tuesday |
917.3 918.75 |
918.75 | 917.3 | 267 |
| 224 | 12.95 1.43 % |
12-08-2025 09:15:00 Tuesday |
905 917.95 |
927.9 | 904 | 35999 |
| 225 | -0.05 -0.01 % |
11-08-2025 15:15:00 Monday |
907.05 907 |
907.75 | 906.55 | 624 |
| 226 | 0.8 0.09 % |
11-08-2025 14:15:00 Monday |
905.55 906.35 |
907.05 | 905.55 | 1235 |
| 227 | -0.65 -0.07 % |
11-08-2025 13:15:00 Monday |
896.25 895.6 |
896.35 | 895.6 | 68 |
| 228 | 0.65 0.07 % |
11-08-2025 12:15:00 Monday |
897.2 897.85 |
897.85 | 897.2 | 27 |
| 229 | -0.75 -0.08 % |
11-08-2025 11:15:00 Monday |
895.5 894.75 |
895.55 | 894.75 | 406 |
| 230 | 1.4 0.16 % |
11-08-2025 10:15:00 Monday |
895.6 897 |
897 | 895.15 | 739 |
| 231 | -18 -1.97 % |
11-08-2025 09:15:00 Monday |
914 896 |
916.2 | 893.45 | 14871 |
| 232 | -0.65 -0.07 % |
08-08-2025 15:15:00 Friday |
913 912.35 |
914 | 912.35 | 7890 |
| 233 | 0.5 0.05 % |
08-08-2025 14:15:00 Friday |
912 912.5 |
912.55 | 911.15 | 1800 |
| 234 | 0.75 0.08 % |
08-08-2025 13:15:00 Friday |
914.6 915.35 |
915.6 | 914.35 | 991 |
| 235 | -1.1 -0.12 % |
08-08-2025 12:15:00 Friday |
917.4 916.3 |
917.85 | 915.6 | 410 |
| 236 | 2.55 0.28 % |
08-08-2025 11:15:00 Friday |
911.5 914.05 |
914.6 | 911.2 | 2626 |
| 237 | -1.6 -0.17 % |
08-08-2025 10:15:00 Friday |
916.6 915 |
916.6 | 914.05 | 5018 |
| 238 | 11 1.22 % |
08-08-2025 09:15:00 Friday |
905 916 |
927 | 903.55 | 187413 |
| 239 | -0.1 -0.01 % |
07-08-2025 15:15:00 Thursday |
885.25 885.15 |
886 | 885.1 | 387 |
| 240 | 1.2 0.14 % |
07-08-2025 14:15:00 Thursday |
877.15 878.35 |
878.35 | 877.1 | 65 |
| 241 | -1.05 -0.12 % |
07-08-2025 13:15:00 Thursday |
881.25 880.2 |
881.25 | 880.2 | 138 |
| 242 | 0.35 0.04 % |
07-08-2025 12:15:00 Thursday |
884.4 884.75 |
885.4 | 884.4 | 491 |
| 243 | 0.35 0.04 % |
07-08-2025 11:15:00 Thursday |
883.85 884.2 |
884.2 | 883.85 | 814 |
| 244 | -4.3 -0.48 % |
07-08-2025 10:15:00 Thursday |
889.35 885.05 |
891.85 | 884.45 | 3391 |
| 245 | -3.1 -0.35 % |
07-08-2025 09:15:00 Thursday |
893 889.9 |
896.95 | 889 | 2690 |
| 246 | -0.05 -0.01 % |
06-08-2025 15:15:00 Wednesday |
891.6 891.55 |
891.6 | 891.55 | 1171 |
| 247 | -0.8 -0.09 % |
06-08-2025 14:15:00 Wednesday |
890.9 890.1 |
890.9 | 890.1 | 4 |
| 248 | -0.15 -0.02 % |
06-08-2025 13:15:00 Wednesday |
893.95 893.8 |
894.75 | 893.8 | 230 |
| 249 | 1.3 0.14 % |
06-08-2025 12:15:00 Wednesday |
898.05 899.35 |
899.35 | 897.6 | 2737 |
| 250 | 0.85 0.1 % |
06-08-2025 11:15:00 Wednesday |
892.7 893.55 |
893.55 | 892.65 | 767 |
| 251 | 1.3 0.15 % |
06-08-2025 10:15:00 Wednesday |
888.8 890.1 |
890.1 | 888.8 | 193 |
| 252 | -1.5 -0.17 % |
06-08-2025 09:15:00 Wednesday |
890.1 888.6 |
895.65 | 888.3 | 8698 |
| 253 | -0.1 -0.01 % |
05-08-2025 15:15:00 Tuesday |
891.9 891.8 |
891.9 | 891.4 | 81 |
| 254 | 0 0 % |
05-08-2025 14:15:00 Tuesday |
890.6 890.6 |
890.6 | 890.6 | 115 |
| 255 | -0.15 -0.02 % |
05-08-2025 13:15:00 Tuesday |
891.85 891.7 |
892.2 | 891.7 | 34 |
| 256 | 0 0 % |
05-08-2025 12:15:00 Tuesday |
896.1 896.1 |
896.1 | 896.1 | 15 |
| 257 | -0.25 -0.03 % |
05-08-2025 11:15:00 Tuesday |
895.8 895.55 |
895.8 | 895.55 | 119 |
| 258 | -0.15 -0.02 % |
05-08-2025 10:15:00 Tuesday |
896.25 896.1 |
896.25 | 896.1 | 12 |
| 259 | 5.45 0.61 % |
05-08-2025 09:15:00 Tuesday |
890.65 896.1 |
899 | 890.05 | 3202 |
| 260 | 0.55 0.06 % |
04-08-2025 15:15:00 Monday |
894.95 895.5 |
895.5 | 894.2 | 212 |
| 261 | -0.1 -0.01 % |
04-08-2025 14:15:00 Monday |
892.75 892.65 |
893.15 | 892.15 | 270 |
| 262 | 1.7 0.19 % |
04-08-2025 13:15:00 Monday |
889.3 891 |
891 | 888.8 | 230 |
| 263 | -0.1 -0.01 % |
04-08-2025 12:15:00 Monday |
889.85 889.75 |
890 | 889.2 | 2302 |
| 264 | -1.2 -0.13 % |
04-08-2025 11:15:00 Monday |
896.25 895.05 |
896.25 | 895.05 | 138 |
| 265 | -0.7 -0.08 % |
04-08-2025 10:15:00 Monday |
893.95 893.25 |
894.5 | 893.25 | 176 |
| 266 | 13.3 1.51 % |
04-08-2025 09:15:00 Monday |
880 893.3 |
893.55 | 878.9 | 9461 |
| 267 | -0.25 -0.03 % |
01-08-2025 15:15:00 Friday |
884.5 884.25 |
885 | 883.55 | 6002 |
| 268 | 0.1 0.01 % |
01-08-2025 14:15:00 Friday |
884 884.1 |
884.2 | 883.9 | 106 |
| 269 | 0.4 0.05 % |
01-08-2025 13:15:00 Friday |
884.9 885.3 |
885.3 | 884 | 329 |
| 270 | -3.3 -0.37 % |
01-08-2025 12:15:00 Friday |
887.25 883.95 |
888.95 | 883.95 | 4759 |
| 271 | -1.6 -0.18 % |
01-08-2025 11:15:00 Friday |
889.6 888 |
890.35 | 888 | 515 |
| 272 | -1.35 -0.15 % |
01-08-2025 10:15:00 Friday |
893.9 892.55 |
893.9 | 892.55 | 60 |
| 273 | -1.75 -0.2 % |
01-08-2025 09:15:00 Friday |
895.4 893.65 |
899 | 890 | 8815 |
| 274 | -0.1 -0.01 % |
31-07-2025 15:15:00 Thursday |
894.7 894.6 |
895.2 | 894.6 | 97 |
| 275 | 0.35 0.04 % |
31-07-2025 14:15:00 Thursday |
895.1 895.45 |
895.85 | 894.95 | 697 |
| 276 | 0 0 % |
31-07-2025 13:15:00 Thursday |
892.9 892.9 |
892.9 | 892.9 | 5 |
| 277 | -0.6 -0.07 % |
31-07-2025 12:15:00 Thursday |
892.75 892.15 |
894.5 | 890.85 | 1460 |
| 278 | -0.1 -0.01 % |
31-07-2025 11:15:00 Thursday |
892.7 892.6 |
893.1 | 892.15 | 337 |
| 279 | 0.05 0.01 % |
31-07-2025 10:15:00 Thursday |
889.55 889.6 |
890 | 889 | 402 |
| 280 | -4.05 -0.45 % |
31-07-2025 09:15:00 Thursday |
893.05 889 |
897.35 | 889 | 4505 |
| 281 | -0.8 -0.09 % |
30-07-2025 15:15:00 Wednesday |
902.3 901.5 |
902.3 | 901.5 | 117 |
| 282 | -1.75 -0.19 % |
30-07-2025 14:15:00 Wednesday |
904.7 902.95 |
904.7 | 902.6 | 1145 |
| 283 | 0.3 0.03 % |
30-07-2025 13:15:00 Wednesday |
904.65 904.95 |
904.95 | 904.5 | 51 |
| 284 | 0.55 0.06 % |
30-07-2025 12:15:00 Wednesday |
905 905.55 |
905.55 | 904.9 | 131 |
| 285 | -0.05 -0.01 % |
30-07-2025 11:15:00 Wednesday |
902.8 902.75 |
902.8 | 902.1 | 135 |
| 286 | 0 0 % |
30-07-2025 10:15:00 Wednesday |
902.9 902.9 |
904.2 | 900.2 | 4838 |
| 287 | 2.35 0.26 % |
30-07-2025 09:15:00 Wednesday |
899.95 902.3 |
905.05 | 899.4 | 7477 |
| 288 | 0.65 0.07 % |
29-07-2025 15:15:00 Tuesday |
899 899.65 |
899.65 | 898.8 | 226 |
| 289 | 0.2 0.02 % |
29-07-2025 14:15:00 Tuesday |
900.25 900.45 |
901.2 | 900.25 | 165 |
| 290 | -0.2 -0.02 % |
29-07-2025 13:15:00 Tuesday |
900.95 900.75 |
900.95 | 900.05 | 304 |
| 291 | 0.35 0.04 % |
29-07-2025 12:15:00 Tuesday |
899 899.35 |
899.35 | 898.7 | 36 |
| 292 | 1.35 0.15 % |
29-07-2025 11:15:00 Tuesday |
897.45 898.8 |
898.8 | 897.45 | 140 |
| 293 | 1.2 0.13 % |
29-07-2025 10:15:00 Tuesday |
891.6 892.8 |
892.8 | 891 | 314 |
| 294 | 3.35 0.38 % |
29-07-2025 09:15:00 Tuesday |
889.45 892.8 |
895.15 | 887.05 | 6102 |
| 295 | -1.4 -0.16 % |
28-07-2025 15:15:00 Monday |
891.9 890.5 |
891.9 | 890.05 | 588 |
| 296 | 1.05 0.12 % |
28-07-2025 14:15:00 Monday |
892.25 893.3 |
893.55 | 892.25 | 1171 |
| 297 | 0.75 0.08 % |
28-07-2025 13:15:00 Monday |
895.55 896.3 |
896.3 | 895.55 | 225 |
| 298 | 0 0 % |
28-07-2025 12:15:00 Monday |
896 896 |
898.3 | 895.35 | 1250 |
| 299 | -2.2 -0.25 % |
28-07-2025 11:15:00 Monday |
897.65 895.45 |
898.8 | 894.6 | 2330 |
| 300 | 5 0.56 % |
28-07-2025 10:15:00 Monday |
893 898 |
898.15 | 892.25 | 16213 |
| 301 | 7.7 0.87 % |
28-07-2025 09:15:00 Monday |
884.95 892.65 |
893.6 | 880.6 | 8215 |
| 302 | -0.15 -0.02 % |
25-07-2025 15:15:00 Friday |
888.1 887.95 |
888.15 | 887.4 | 801 |
| 303 | 0.75 0.08 % |
25-07-2025 14:15:00 Friday |
888.6 889.35 |
889.6 | 888.6 | 200 |
| 304 | -0.3 -0.03 % |
25-07-2025 13:15:00 Friday |
889.95 889.65 |
890.7 | 889.65 | 211 |
| 305 | 0.2 0.02 % |
25-07-2025 12:15:00 Friday |
890 890.2 |
890.4 | 889.35 | 149 |
| 306 | 0.9 0.1 % |
25-07-2025 11:15:00 Friday |
889 889.9 |
890.2 | 888.3 | 573 |
| 307 | -6.75 -0.75 % |
25-07-2025 10:15:00 Friday |
895.85 889.1 |
895.85 | 887.9 | 26845 |
| 308 | -13.15 -1.45 % |
25-07-2025 09:15:00 Friday |
908.75 895.6 |
910 | 895 | 49070 |
| 309 | -1.1 -0.12 % |
24-07-2025 15:15:00 Thursday |
918.5 917.4 |
919.7 | 915.45 | 4818 |
| 310 | -2.75 -0.3 % |
24-07-2025 14:15:00 Thursday |
920.8 918.05 |
922 | 918 | 2795 |
| 311 | 2.35 0.26 % |
24-07-2025 13:15:00 Thursday |
918.5 920.85 |
921.3 | 917.9 | 4309 |
| 312 | -0.7 -0.08 % |
24-07-2025 12:15:00 Thursday |
919.3 918.6 |
920.3 | 917 | 4053 |
| 313 | 0.6 0.07 % |
24-07-2025 11:15:00 Thursday |
919.4 920 |
920 | 919.25 | 492 |
| 314 | -2.65 -0.29 % |
24-07-2025 10:15:00 Thursday |
922.65 920 |
923 | 919.45 | 7210 |
| 315 | 0.3 0.03 % |
24-07-2025 09:15:00 Thursday |
922 922.3 |
925 | 921.6 | 12038 |
| 316 | 0.05 0.01 % |
23-07-2025 15:15:00 Wednesday |
922.95 923 |
923.7 | 921.15 | 5549 |
| 317 | 0.45 0.05 % |
23-07-2025 14:15:00 Wednesday |
922 922.45 |
923.95 | 922 | 10799 |
| 318 | 1.05 0.11 % |
23-07-2025 13:15:00 Wednesday |
920.9 921.95 |
922.4 | 920.9 | 2678 |
| 319 | -0.6 -0.07 % |
23-07-2025 12:15:00 Wednesday |
921.6 921 |
923.45 | 921 | 6012 |
| 320 | 1.65 0.18 % |
23-07-2025 11:15:00 Wednesday |
919.85 921.5 |
922.4 | 918.4 | 11069 |
| 321 | 1.9 0.21 % |
23-07-2025 10:15:00 Wednesday |
918.05 919.95 |
920.65 | 915.1 | 10432 |
| 322 | -2.95 -0.32 % |
23-07-2025 09:15:00 Wednesday |
920.75 917.8 |
924.85 | 916.3 | 7005 |
| 323 | -1.3 -0.14 % |
22-07-2025 15:15:00 Tuesday |
920.3 919 |
920.3 | 919 | 271 |
| 324 | -0.35 -0.04 % |
22-07-2025 14:15:00 Tuesday |
923 922.65 |
923.5 | 922.65 | 416 |
| 325 | -1.5 -0.16 % |
22-07-2025 13:15:00 Tuesday |
923.5 922 |
923.6 | 922 | 267 |
| 326 | -0.4 -0.04 % |
22-07-2025 12:15:00 Tuesday |
924.1 923.7 |
924.25 | 923.7 | 214 |
| 327 | -0.75 -0.08 % |
22-07-2025 11:15:00 Tuesday |
926.4 925.65 |
926.4 | 925.65 | 645 |
| 328 | 0.6 0.06 % |
22-07-2025 10:15:00 Tuesday |
928.4 929 |
929.8 | 928.1 | 263 |
| 329 | 0.25 0.03 % |
22-07-2025 09:15:00 Tuesday |
928.15 928.4 |
932.75 | 924.45 | 12521 |
| 330 | 1.05 0.11 % |
21-07-2025 15:15:00 Monday |
927.8 928.85 |
928.85 | 927.8 | 502 |
| 331 | 0.6 0.06 % |
21-07-2025 14:15:00 Monday |
925.6 926.2 |
926.2 | 925.6 | 4 |
| 332 | 0.3 0.03 % |
21-07-2025 13:15:00 Monday |
926.7 927 |
927 | 926.7 | 327 |
| 333 | -0.65 -0.07 % |
21-07-2025 12:15:00 Monday |
927.4 926.75 |
927.45 | 926.75 | 325 |
| 334 | 0 0 % |
21-07-2025 11:15:00 Monday |
923.7 923.7 |
923.7 | 923.7 | 15 |
| 335 | 0.15 0.02 % |
21-07-2025 10:15:00 Monday |
922.35 922.5 |
922.5 | 922 | 159 |
| 336 | 3.2 0.35 % |
21-07-2025 09:15:00 Monday |
919.05 922.25 |
922.65 | 917.25 | 8982 |
| 337 | -0.2 -0.02 % |
18-07-2025 15:15:00 Friday |
923.25 923.05 |
923.25 | 922.6 | 42 |
| 338 | 0 0 % |
18-07-2025 14:15:00 Friday |
923.4 923.4 |
923.4 | 923.4 | 1 |
| 339 | 0 0 % |
18-07-2025 13:15:00 Friday |
922.65 922.65 |
922.65 | 922.65 | 66 |
| 340 | -1.3 -0.14 % |
18-07-2025 12:15:00 Friday |
924.3 923 |
924.45 | 922.4 | 1095 |
| 341 | 0.4 0.04 % |
18-07-2025 11:15:00 Friday |
924.4 924.8 |
925 | 924.4 | 1605 |
| 342 | -0.2 -0.02 % |
18-07-2025 10:15:00 Friday |
922.2 922 |
922.5 | 922 | 109 |
| 343 | -6.6 -0.71 % |
18-07-2025 09:15:00 Friday |
930.05 923.45 |
931.6 | 923 | 4592 |
| 344 | 0.5 0.05 % |
17-07-2025 15:15:00 Thursday |
928.35 928.85 |
928.85 | 928 | 186 |
| 345 | -2.55 -0.27 % |
17-07-2025 14:15:00 Thursday |
930.55 928 |
930.95 | 927.8 | 3855 |
| 346 | 0 0 % |
17-07-2025 13:15:00 Thursday |
931 931 |
931.05 | 931 | 42 |
| 347 | -0.25 -0.03 % |
17-07-2025 12:15:00 Thursday |
933.15 932.9 |
933.15 | 932.5 | 20 |
| 348 | 0.95 0.1 % |
17-07-2025 11:15:00 Thursday |
932.05 933 |
933 | 932.05 | 63 |
| 349 | 0.95 0.1 % |
17-07-2025 10:15:00 Thursday |
932.05 933 |
933 | 929.75 | 3065 |
| 350 | -0.25 -0.03 % |
17-07-2025 09:15:00 Thursday |
932.4 932.15 |
935.65 | 928.8 | 6830 |
| 351 | -0.35 -0.04 % |
16-07-2025 15:15:00 Wednesday |
933.1 932.75 |
933.55 | 932.75 | 459 |
| 352 | 0 0 % |
16-07-2025 14:15:00 Wednesday |
932.4 932.4 |
932.4 | 932.4 | 566 |
| 353 | 0.05 0.01 % |
16-07-2025 13:15:00 Wednesday |
930.3 930.35 |
930.35 | 930.3 | 573 |
| 354 | 0.95 0.1 % |
16-07-2025 12:15:00 Wednesday |
930 930.95 |
930.95 | 930 | 329 |
| 355 | -0.15 -0.02 % |
16-07-2025 11:15:00 Wednesday |
928.85 928.7 |
928.85 | 928.15 | 4 |
| 356 | 0.8 0.09 % |
16-07-2025 10:15:00 Wednesday |
928 928.8 |
929.8 | 926.15 | 1743 |
| 357 | 2.35 0.25 % |
16-07-2025 09:15:00 Wednesday |
926.6 928.95 |
931.7 | 925.55 | 3969 |
| 358 | 2.95 0.32 % |
15-07-2025 15:15:00 Tuesday |
924 926.95 |
927 | 924 | 792 |
| 359 | -0.55 -0.06 % |
15-07-2025 14:15:00 Tuesday |
923.05 922.5 |
923.05 | 922.5 | 3 |
| 360 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
921 921 |
921 | 921 | 25 |
| 361 | -0.1 -0.01 % |
15-07-2025 12:15:00 Tuesday |
921.6 921.5 |
921.6 | 921.5 | 20 |
| 362 | -0.9 -0.1 % |
15-07-2025 11:15:00 Tuesday |
922.5 921.6 |
922.95 | 919.5 | 1685 |
| 363 | 0 0 % |
15-07-2025 10:15:00 Tuesday |
922.9 922.9 |
922.9 | 922.9 | 20 |
| 364 | 6.85 0.75 % |
15-07-2025 09:15:00 Tuesday |
916.2 923.05 |
924.55 | 916.2 | 4061 |
| 365 | 0.55 0.06 % |
14-07-2025 15:15:00 Monday |
915.8 916.35 |
916.45 | 915.8 | 144 |
| 366 | 0 0 % |
14-07-2025 14:15:00 Monday |
916.95 916.95 |
916.95 | 916.95 | 10 |
| 367 | 0.45 0.05 % |
14-07-2025 13:15:00 Monday |
914.55 915 |
915 | 913.85 | 294 |
| 368 | 0.05 0.01 % |
14-07-2025 12:15:00 Monday |
915.55 915.6 |
915.6 | 915.55 | 110 |
| 369 | 0.2 0.02 % |
14-07-2025 11:15:00 Monday |
915.15 915.35 |
915.35 | 915 | 112 |
| 370 | 0.75 0.08 % |
14-07-2025 10:15:00 Monday |
916.1 916.85 |
916.85 | 915.4 | 377 |
| 371 | -6.45 -0.7 % |
14-07-2025 09:15:00 Monday |
921.95 915.5 |
921.95 | 912 | 15497 |
| 372 | -1.2 -0.13 % |
11-07-2025 15:15:00 Friday |
923.35 922.15 |
923.45 | 922.15 | 485 |
| 373 | -0.85 -0.09 % |
11-07-2025 14:15:00 Friday |
924.35 923.5 |
924.35 | 923.25 | 332 |
| 374 | 0.85 0.09 % |
11-07-2025 13:15:00 Friday |
924.3 925.15 |
926 | 924.3 | 917 |
| 375 | -0.5 -0.05 % |
11-07-2025 12:15:00 Friday |
925.6 925.1 |
925.6 | 925 | 178 |
| 376 | 0.6 0.06 % |
11-07-2025 11:15:00 Friday |
924.35 924.95 |
924.95 | 923.7 | 121 |
| 377 | 0.5 0.05 % |
11-07-2025 10:15:00 Friday |
928.3 928.8 |
928.85 | 927.75 | 278 |
| 378 | 2.75 0.3 % |
11-07-2025 09:15:00 Friday |
925.55 928.3 |
933.8 | 925.55 | 16038 |
| 379 | 0.5 0.05 % |
10-07-2025 15:15:00 Thursday |
926.5 927 |
927.55 | 926.4 | 1095 |
| 380 | 0 0 % |
10-07-2025 14:15:00 Thursday |
923.45 923.45 |
923.45 | 923.25 | 88 |
| 381 | -0.7 -0.08 % |
10-07-2025 13:15:00 Thursday |
928.35 927.65 |
928.35 | 927.65 | 19 |
| 382 | 0 0 % |
10-07-2025 12:15:00 Thursday |
933.5 933.5 |
933.75 | 932.75 | 261 |
| 383 | 1.25 0.13 % |
10-07-2025 11:15:00 Thursday |
935.65 936.9 |
937.2 | 935.65 | 97 |
| 384 | -1.65 -0.18 % |
10-07-2025 10:15:00 Thursday |
934.8 933.15 |
934.8 | 933.05 | 624 |
| 385 | -2.05 -0.22 % |
10-07-2025 09:15:00 Thursday |
936 933.95 |
942.45 | 931 | 21033 |
| 386 | -0.95 -0.1 % |
09-07-2025 15:15:00 Wednesday |
946.45 945.5 |
946.55 | 945.5 | 1316 |
| 387 | -1.35 -0.14 % |
09-07-2025 14:15:00 Wednesday |
948 946.65 |
948.5 | 944.6 | 1369 |
| 388 | -1.25 -0.13 % |
09-07-2025 13:15:00 Wednesday |
949.25 948 |
949.9 | 947.2 | 1145 |
| 389 | 1.7 0.18 % |
09-07-2025 12:15:00 Wednesday |
947.55 949.25 |
949.6 | 946.8 | 1167 |
| 390 | -3.1 -0.33 % |
09-07-2025 11:15:00 Wednesday |
950.2 947.1 |
950.2 | 946.5 | 2073 |
| 391 | 2.95 0.31 % |
09-07-2025 10:15:00 Wednesday |
947.2 950.15 |
952.5 | 946 | 5150 |
| 392 | 0.35 0.04 % |
09-07-2025 09:15:00 Wednesday |
947 947.35 |
948.5 | 945 | 3733 |
| 393 | -1.85 -0.2 % |
08-07-2025 15:15:00 Tuesday |
947.1 945.25 |
947.8 | 944.8 | 4945 |
| 394 | 0.25 0.03 % |
08-07-2025 14:15:00 Tuesday |
946.35 946.6 |
946.6 | 946.35 | 63 |
| 395 | 0.2 0.02 % |
08-07-2025 13:15:00 Tuesday |
947.35 947.55 |
947.55 | 947.25 | 36 |
| 396 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
946.85 946.85 |
946.85 | 946.2 | 6 |
| 397 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
943.85 943.85 |
943.85 | 943.85 | 20 |
| 398 | -0.05 -0.01 % |
08-07-2025 10:15:00 Tuesday |
941.35 941.3 |
941.85 | 941.25 | 246 |
| 399 | -2 -0.21 % |
08-07-2025 09:15:00 Tuesday |
943.4 941.4 |
948.2 | 941.4 | 9641 |
| 400 | 1.5 0.16 % |
07-07-2025 15:15:00 Monday |
943.5 945 |
945 | 942.3 | 4176 |
| 401 | -0.05 -0.01 % |
07-07-2025 14:15:00 Monday |
943.65 943.6 |
944.15 | 941.6 | 6067 |
| 402 | -1 -0.11 % |
07-07-2025 13:15:00 Monday |
944.45 943.45 |
944.55 | 942.55 | 2525 |
| 403 | -0.1 -0.01 % |
07-07-2025 12:15:00 Monday |
941.45 941.35 |
941.9 | 941.35 | 396 |
| 404 | 0.65 0.07 % |
07-07-2025 11:15:00 Monday |
943.05 943.7 |
943.75 | 942.8 | 169 |
| 405 | 0 0 % |
07-07-2025 10:15:00 Monday |
943.05 943.05 |
943.55 | 942.9 | 239 |
| 406 | 3.35 0.36 % |
07-07-2025 09:15:00 Monday |
939.7 943.05 |
946.9 | 939.05 | 16102 |
| 407 | -0.25 -0.03 % |
04-07-2025 15:15:00 Friday |
941.5 941.25 |
942.1 | 941.25 | 2171 |
| 408 | -0.05 -0.01 % |
04-07-2025 14:15:00 Friday |
935.45 935.4 |
935.5 | 935 | 62 |
| 409 | -1.8 -0.19 % |
04-07-2025 13:15:00 Friday |
938.8 937 |
938.8 | 937 | 927 |
| 410 | -0.4 -0.04 % |
04-07-2025 12:15:00 Friday |
941 940.6 |
941 | 940.6 | 59 |
| 411 | -0.05 -0.01 % |
04-07-2025 11:15:00 Friday |
948.05 948 |
948.15 | 948 | 79 |
| 412 | -0.2 -0.02 % |
04-07-2025 10:15:00 Friday |
948.4 948.2 |
948.8 | 948.05 | 1075 |
| 413 | 2.4 0.25 % |
04-07-2025 09:15:00 Friday |
946 948.4 |
953.8 | 945 | 14795 |
| 414 | -0.1 -0.01 % |
03-07-2025 15:15:00 Thursday |
946.1 946 |
947 | 946 | 968 |
| 415 | -0.7 -0.07 % |
03-07-2025 14:15:00 Thursday |
948.65 947.95 |
948.65 | 947.6 | 198 |
| 416 | -1.2 -0.13 % |
03-07-2025 13:15:00 Thursday |
949.15 947.95 |
949.2 | 947.85 | 393 |
| 417 | 0 0 % |
03-07-2025 12:15:00 Thursday |
949 949 |
949.25 | 949 | 472 |
| 418 | -0.75 -0.08 % |
03-07-2025 11:15:00 Thursday |
950.5 949.75 |
950.7 | 949.5 | 432 |
| 419 | 0.05 0.01 % |
03-07-2025 10:15:00 Thursday |
953.75 953.8 |
953.9 | 953.1 | 1059 |
| 420 | -2.3 -0.24 % |
03-07-2025 09:15:00 Thursday |
955.5 953.2 |
961.35 | 952.55 | 13399 |
| 421 | -3.4 -0.35 % |
02-07-2025 15:15:00 Wednesday |
958.6 955.2 |
958.8 | 955.2 | 3611 |
| 422 | -0.1 -0.01 % |
02-07-2025 14:15:00 Wednesday |
958.7 958.6 |
959.4 | 956.35 | 6296 |
| 423 | 0.55 0.06 % |
02-07-2025 13:15:00 Wednesday |
958.25 958.8 |
959.2 | 953.45 | 6034 |
| 424 | -5.1 -0.53 % |
02-07-2025 12:15:00 Wednesday |
965 959.9 |
965 | 959.25 | 7668 |
| 425 | 0.15 0.02 % |
02-07-2025 11:15:00 Wednesday |
964.85 965 |
965.6 | 963.45 | 2270 |
| 426 | 1 0.1 % |
02-07-2025 10:15:00 Wednesday |
964 965 |
965 | 959.6 | 8997 |
| 427 | 0.4 0.04 % |
02-07-2025 09:15:00 Wednesday |
964.6 965 |
971.15 | 962.9 | 11465 |
| 428 | -0.2 -0.02 % |
01-07-2025 15:15:00 Tuesday |
971 970.8 |
972 | 970.6 | 1202 |
| 429 | 0.5 0.05 % |
01-07-2025 14:15:00 Tuesday |
969.95 970.45 |
971.2 | 968.05 | 11797 |
| 430 | -0.9 -0.09 % |
01-07-2025 13:15:00 Tuesday |
968.9 968 |
969 | 968 | 1793 |
| 431 | 2.25 0.23 % |
01-07-2025 12:15:00 Tuesday |
966.25 968.5 |
969.25 | 966.25 | 6215 |
| 432 | -1.5 -0.16 % |
01-07-2025 11:15:00 Tuesday |
967.6 966.1 |
969 | 963.75 | 7112 |
| 433 | -2.1 -0.22 % |
01-07-2025 10:15:00 Tuesday |
969.05 966.95 |
972 | 965 | 11642 |
| 434 | -6.35 -0.65 % |
01-07-2025 09:15:00 Tuesday |
975.35 969 |
979 | 968.6 | 19433 |
| 435 | 1.4 0.14 % |
30-06-2025 15:15:00 Monday |
973 974.4 |
974.4 | 971.4 | 5546 |
| 436 | 4.3 0.44 % |
30-06-2025 14:15:00 Monday |
968.4 972.7 |
974.5 | 968.25 | 8055 |
| 437 | -0.3 -0.03 % |
30-06-2025 13:15:00 Monday |
969 968.7 |
970 | 967.8 | 3875 |
| 438 | -5.5 -0.56 % |
30-06-2025 12:15:00 Monday |
975.25 969.75 |
975.5 | 968.85 | 8429 |
| 439 | 3.9 0.4 % |
30-06-2025 11:15:00 Monday |
971.35 975.25 |
978 | 970.55 | 10327 |
| 440 | -7.6 -0.78 % |
30-06-2025 10:15:00 Monday |
978.55 970.95 |
979.8 | 966.6 | 18578 |
| 441 | 20.6 2.15 % |
30-06-2025 09:15:00 Monday |
957.35 977.95 |
980.05 | 956.2 | 47580 |
| 442 | -0.05 -0.01 % |
27-06-2025 15:15:00 Friday |
955.95 955.9 |
955.95 | 955.25 | 177 |
| 443 | 0.35 0.04 % |
27-06-2025 14:15:00 Friday |
953.35 953.7 |
954.05 | 953.35 | 84 |
| 444 | 0.4 0.04 % |
27-06-2025 13:15:00 Friday |
951.3 951.7 |
951.7 | 951.3 | 31 |
| 445 | -0.75 -0.08 % |
27-06-2025 12:15:00 Friday |
955.6 954.85 |
955.8 | 954.7 | 766 |
| 446 | 0 0 % |
27-06-2025 11:15:00 Friday |
959.35 959.35 |
959.35 | 959.35 | 70 |
| 447 | 1.1 0.11 % |
27-06-2025 10:15:00 Friday |
957.9 959 |
959 | 957.75 | 209 |
| 448 | 0.9 0.09 % |
27-06-2025 09:15:00 Friday |
957.5 958.4 |
962.25 | 955.5 | 10364 |
| 449 | 0.7 0.07 % |
26-06-2025 15:15:00 Thursday |
957.15 957.85 |
958.3 | 957.1 | 531 |
| 450 | -0.2 -0.02 % |
26-06-2025 14:15:00 Thursday |
952.7 952.5 |
952.7 | 952 | 310 |
| 451 | 1.55 0.16 % |
26-06-2025 13:15:00 Thursday |
950.15 951.7 |
952 | 950.15 | 181 |
| 452 | 1.05 0.11 % |
26-06-2025 12:15:00 Thursday |
947.85 948.9 |
948.9 | 947.85 | 371 |
| 453 | 1.3 0.14 % |
26-06-2025 11:15:00 Thursday |
946.65 947.95 |
947.95 | 946.65 | 41 |
| 454 | -0.7 -0.07 % |
26-06-2025 10:15:00 Thursday |
953 952.3 |
953.2 | 952.3 | 158 |
| 455 | 0.55 0.06 % |
26-06-2025 09:15:00 Thursday |
952 952.55 |
959.4 | 951.15 | 9895 |
| 456 | -0.85 -0.09 % |
25-06-2025 15:15:00 Wednesday |
951.3 950.45 |
951.3 | 949.8 | 808 |
| 457 | 0.95 0.1 % |
25-06-2025 14:15:00 Wednesday |
946.75 947.7 |
947.7 | 946.75 | 386 |
| 458 | -0.15 -0.02 % |
25-06-2025 13:15:00 Wednesday |
946.55 946.4 |
947 | 945.95 | 389 |
| 459 | 1.6 0.17 % |
25-06-2025 12:15:00 Wednesday |
944.85 946.45 |
947.25 | 944.15 | 4830 |
| 460 | -2.9 -0.31 % |
25-06-2025 11:15:00 Wednesday |
947.7 944.8 |
948.1 | 944.05 | 3008 |
| 461 | -2.05 -0.22 % |
25-06-2025 10:15:00 Wednesday |
949.85 947.8 |
952.55 | 947.05 | 8211 |
| 462 | 4.5 0.48 % |
25-06-2025 09:15:00 Wednesday |
946 950.5 |
953.9 | 946 | 17158 |
| 463 | 3.25 0.34 % |
24-06-2025 15:15:00 Tuesday |
945.15 948.4 |
949.5 | 944 | 4942 |
| 464 | -0.6 -0.06 % |
24-06-2025 14:15:00 Tuesday |
945.6 945 |
946.15 | 943.05 | 6290 |
| 465 | -5.4 -0.57 % |
24-06-2025 13:15:00 Tuesday |
951 945.6 |
951.8 | 945 | 4056 |
| 466 | 1.8 0.19 % |
24-06-2025 12:15:00 Tuesday |
949.2 951 |
952 | 948.05 | 1747 |
| 467 | -1.25 -0.13 % |
24-06-2025 11:15:00 Tuesday |
951.25 950 |
954.5 | 949 | 6497 |
| 468 | 1.75 0.18 % |
24-06-2025 10:15:00 Tuesday |
950.25 952 |
954.35 | 949.5 | 15868 |
| 469 | 3 0.32 % |
24-06-2025 09:15:00 Tuesday |
947.3 950.3 |
955 | 943.7 | 26896 |
| 470 | 0.6 0.06 % |
23-06-2025 15:15:00 Monday |
938.95 939.55 |
940.45 | 938.15 | 1673 |
| 471 | -1.8 -0.19 % |
23-06-2025 14:15:00 Monday |
941.5 939.7 |
941.7 | 939.05 | 1900 |
| 472 | -2.1 -0.22 % |
23-06-2025 13:15:00 Monday |
943.8 941.7 |
944.5 | 940.35 | 5564 |
| 473 | -0.1 -0.01 % |
23-06-2025 12:15:00 Monday |
943.75 943.65 |
945.55 | 943 | 2312 |
| 474 | -1.2 -0.13 % |
23-06-2025 11:15:00 Monday |
944.95 943.75 |
948 | 942.45 | 6252 |
| 475 | 3.2 0.34 % |
23-06-2025 10:15:00 Monday |
941.4 944.6 |
945 | 938.3 | 3839 |
| 476 | 14.35 1.55 % |
23-06-2025 09:15:00 Monday |
925.3 939.65 |
941.4 | 925.25 | 10195 |
| 477 | 1.2 0.13 % |
20-06-2025 15:15:00 Friday |
935.85 937.05 |
938 | 935.55 | 1654 |
| 478 | -0.65 -0.07 % |
20-06-2025 14:15:00 Friday |
936.45 935.8 |
937.5 | 934.4 | 2570 |
| 479 | -0.1 -0.01 % |
20-06-2025 13:15:00 Friday |
935.65 935.55 |
938 | 935.45 | 1564 |
| 480 | -2.2 -0.23 % |
20-06-2025 12:15:00 Friday |
937.15 934.95 |
937.15 | 934 | 2209 |
| 481 | -4.5 -0.48 % |
20-06-2025 11:15:00 Friday |
941.5 937 |
942 | 937 | 2999 |
| 482 | 9.15 0.98 % |
20-06-2025 10:15:00 Friday |
931.45 940.6 |
941 | 931.45 | 4523 |
| 483 | 4.15 0.45 % |
20-06-2025 09:15:00 Friday |
927.15 931.3 |
934.4 | 924.6 | 8994 |
| 484 | -1.75 -0.19 % |
19-06-2025 15:15:00 Thursday |
927.25 925.5 |
928.45 | 924.6 | 3768 |
| 485 | 0.9 0.1 % |
19-06-2025 14:15:00 Thursday |
926.8 927.7 |
929 | 926.55 | 6462 |
| 486 | 1.7 0.18 % |
19-06-2025 13:15:00 Thursday |
925.05 926.75 |
927.05 | 922.5 | 5833 |
| 487 | -1.15 -0.12 % |
19-06-2025 12:15:00 Thursday |
928 926.85 |
928.55 | 922.55 | 18836 |
| 488 | -4.35 -0.47 % |
19-06-2025 11:15:00 Thursday |
931.9 927.55 |
933.6 | 927.1 | 8901 |
| 489 | -5 -0.53 % |
19-06-2025 10:15:00 Thursday |
936.4 931.4 |
936.4 | 930 | 9750 |
| 490 | 4.25 0.46 % |
19-06-2025 09:15:00 Thursday |
932.2 936.45 |
943.55 | 932.2 | 15662 |
| 491 | 0.5 0.05 % |
18-06-2025 15:15:00 Wednesday |
934.1 934.6 |
935.5 | 933.65 | 1511 |
| 492 | 0.05 0.01 % |
18-06-2025 14:15:00 Wednesday |
934 934.05 |
936.75 | 933.25 | 3264 |
| 493 | 0.25 0.03 % |
18-06-2025 13:15:00 Wednesday |
934.35 934.6 |
937.1 | 934.05 | 1964 |
| 494 | -0.15 -0.02 % |
18-06-2025 12:15:00 Wednesday |
935.6 935.45 |
937.9 | 933.05 | 2924 |
| 495 | -1.3 -0.14 % |
18-06-2025 11:15:00 Wednesday |
937.1 935.8 |
937.1 | 933.15 | 5943 |
| 496 | -5.9 -0.63 % |
18-06-2025 10:15:00 Wednesday |
943.2 937.3 |
943.2 | 933.7 | 12475 |
| 497 | 0.45 0.05 % |
18-06-2025 09:15:00 Wednesday |
942.05 942.5 |
949.45 | 942.05 | 8027 |
| 498 | 0 0 % |
17-06-2025 15:15:00 Tuesday |
946.7 946.7 |
948.45 | 944.65 | 3502 |
| 499 | -1.4 -0.15 % |
17-06-2025 14:15:00 Tuesday |
948.4 947 |
948.95 | 946.6 | 3962 |
| 500 | 2.2 0.23 % |
17-06-2025 13:15:00 Tuesday |
946.2 948.4 |
948.5 | 945 | 2780 |
| 501 | -2.3 -0.24 % |
17-06-2025 12:15:00 Tuesday |
949.2 946.9 |
949.5 | 944.05 | 5920 |
| 502 | -1.65 -0.17 % |
17-06-2025 11:15:00 Tuesday |
948.2 946.55 |
948.2 | 946.55 | 79 |
| 503 | 0 0 % |
17-06-2025 10:15:00 Tuesday |
948.3 948.3 |
948.3 | 948 | 198 |
| 504 | 4.35 0.46 % |
17-06-2025 09:15:00 Tuesday |
945.05 949.4 |
953.5 | 945.05 | 7916 |
| 505 | -0.1 -0.01 % |
16-06-2025 15:15:00 Monday |
949.3 949.2 |
949.7 | 948.95 | 923 |
| 506 | 0.2 0.02 % |
16-06-2025 14:15:00 Monday |
948.4 948.6 |
948.75 | 948.05 | 750 |
| 507 | -0.45 -0.05 % |
16-06-2025 13:15:00 Monday |
946.25 945.8 |
946.3 | 945.45 | 136 |
| 508 | -0.25 -0.03 % |
16-06-2025 12:15:00 Monday |
941.7 941.45 |
942.4 | 941.45 | 546 |
| 509 | 0.4 0.04 % |
16-06-2025 11:15:00 Monday |
938.5 938.9 |
939.75 | 938.5 | 733 |
| 510 | 4.1 0.44 % |
16-06-2025 10:15:00 Monday |
934.5 938.6 |
938.6 | 933.8 | 1468 |
| 511 | -0.45 -0.05 % |
16-06-2025 09:15:00 Monday |
934 933.55 |
944.3 | 929.1 | 40771 |
| 512 | 0.35 0.04 % |
13-06-2025 15:15:00 Friday |
937.65 938 |
939.75 | 936.5 | 2755 |
| 513 | -1.15 -0.12 % |
13-06-2025 14:15:00 Friday |
938.55 937.4 |
939.35 | 935.35 | 4865 |
| 514 | 1.85 0.2 % |
13-06-2025 13:15:00 Friday |
935.95 937.8 |
939.95 | 934.95 | 3930 |
| 515 | -1.2 -0.13 % |
13-06-2025 12:15:00 Friday |
936.85 935.65 |
939.7 | 935.4 | 3408 |
| 516 | 1.35 0.14 % |
13-06-2025 11:15:00 Friday |
936.55 937.9 |
940.9 | 936.45 | 3530 |
| 517 | 0.45 0.05 % |
13-06-2025 10:15:00 Friday |
936.95 937.4 |
943 | 936.2 | 15479 |
| 518 | 1.9 0.2 % |
13-06-2025 09:15:00 Friday |
934.1 936 |
937.9 | 925.5 | 38506 |
| 519 | -0.15 -0.02 % |
12-06-2025 15:15:00 Thursday |
944.65 944.5 |
944.9 | 941.55 | 6732 |
| 520 | 0.9 0.1 % |
12-06-2025 14:15:00 Thursday |
944.05 944.95 |
947.2 | 942.65 | 9235 |
| 521 | -9.5 -1 % |
12-06-2025 13:15:00 Thursday |
954.15 944.65 |
954.55 | 943 | 9101 |
| 522 | -1.3 -0.14 % |
12-06-2025 12:15:00 Thursday |
954.95 953.65 |
955.9 | 953.3 | 2802 |
| 523 | -5.15 -0.54 % |
12-06-2025 11:15:00 Thursday |
959.85 954.7 |
961 | 953.2 | 12520 |
| 524 | 1.1 0.11 % |
12-06-2025 10:15:00 Thursday |
958.85 959.95 |
960 | 957.65 | 3755 |
| 525 | -5.6 -0.58 % |
12-06-2025 09:15:00 Thursday |
965 959.4 |
965.55 | 956.3 | 13578 |
| 526 | -0.15 -0.02 % |
11-06-2025 15:15:00 Wednesday |
964.85 964.7 |
965 | 963.9 | 2013 |
| 527 | 0.2 0.02 % |
11-06-2025 14:15:00 Wednesday |
961.6 961.8 |
961.95 | 961.2 | 517 |
| 528 | -0.6 -0.06 % |
11-06-2025 13:15:00 Wednesday |
963.5 962.9 |
964.05 | 962.75 | 683 |
| 529 | 1 0.1 % |
11-06-2025 12:15:00 Wednesday |
963 964 |
965.9 | 961.3 | 36008 |
| 530 | 12.75 1.34 % |
11-06-2025 11:15:00 Wednesday |
949.85 962.6 |
964.95 | 949.05 | 46105 |
| 531 | 0.75 0.08 % |
11-06-2025 10:15:00 Wednesday |
949.2 949.95 |
949.95 | 949.2 | 928 |
| 532 | 0 0 % |
11-06-2025 09:15:00 Wednesday |
949.2 949.2 |
952.5 | 948 | 26901 |
| 533 | -0.45 -0.05 % |
10-06-2025 15:15:00 Tuesday |
948.2 947.75 |
948.7 | 947.5 | 3291 |
| 534 | -2.05 -0.22 % |
10-06-2025 14:15:00 Tuesday |
950.55 948.5 |
950.75 | 947.1 | 13986 |
| 535 | 0.35 0.04 % |
10-06-2025 13:15:00 Tuesday |
949.65 950 |
951.65 | 949 | 8441 |
| 536 | -0.65 -0.07 % |
10-06-2025 12:15:00 Tuesday |
952.4 951.75 |
952.6 | 951.7 | 683 |
| 537 | -0.2 -0.02 % |
10-06-2025 11:15:00 Tuesday |
959.35 959.15 |
959.9 | 959.15 | 332 |
| 538 | 0.3 0.03 % |
10-06-2025 10:15:00 Tuesday |
961 961.3 |
961.55 | 960.5 | 531 |
| 539 | -2.3 -0.24 % |
10-06-2025 09:15:00 Tuesday |
963.2 960.9 |
970.95 | 958.75 | 25666 |
| 540 | 1.1 0.11 % |
09-06-2025 15:15:00 Monday |
961.9 963 |
965.15 | 961.9 | 2674 |
| 541 | 0.85 0.09 % |
09-06-2025 14:15:00 Monday |
961.2 962.05 |
966.7 | 961.2 | 9508 |
| 542 | 0 0 % |
09-06-2025 13:15:00 Monday |
963.6 963.6 |
963.6 | 963.6 | 24 |
| 543 | -0.75 -0.08 % |
09-06-2025 12:15:00 Monday |
970.95 970.2 |
972.15 | 970.2 | 532 |
| 544 | -1.45 -0.15 % |
09-06-2025 11:15:00 Monday |
963.35 961.9 |
963.45 | 961.9 | 735 |
| 545 | 1 0.1 % |
09-06-2025 10:15:00 Monday |
963 964 |
964.8 | 963 | 649 |
| 546 | 6.25 0.65 % |
09-06-2025 09:15:00 Monday |
956 962.25 |
973.3 | 956 | 25694 |
| 547 | 0.35 0.04 % |
06-06-2025 15:15:00 Friday |
959.5 959.85 |
960.4 | 959.45 | 6895 |
| 548 | 0.35 0.04 % |
06-06-2025 14:15:00 Friday |
957.5 957.85 |
957.9 | 957.2 | 129 |
| 549 | 0 0 % |
06-06-2025 13:15:00 Friday |
957.8 957.8 |
957.8 | 957.8 | 50 |
| 550 | -0.65 -0.07 % |
06-06-2025 12:15:00 Friday |
956.8 956.15 |
956.8 | 956.15 | 145 |
| 551 | 1.2 0.13 % |
06-06-2025 11:15:00 Friday |
954.55 955.75 |
955.75 | 953.65 | 392 |
| 552 | -0.8 -0.08 % |
06-06-2025 10:15:00 Friday |
957 956.2 |
957 | 956 | 50 |
| 553 | 2 0.21 % |
06-06-2025 09:15:00 Friday |
955 957 |
960.2 | 953.65 | 13863 |
| 554 | 1.1 0.11 % |
05-06-2025 15:15:00 Thursday |
956.6 957.7 |
957.7 | 956.6 | 204 |
| 555 | -0.75 -0.08 % |
05-06-2025 14:15:00 Thursday |
957 956.25 |
957.5 | 956.25 | 42 |
| 556 | -0.25 -0.03 % |
05-06-2025 13:15:00 Thursday |
959 958.75 |
959.3 | 958.75 | 1045 |
| 557 | -0.5 -0.05 % |
05-06-2025 12:15:00 Thursday |
956.5 956 |
957.2 | 955.35 | 332 |
| 558 | 0.1 0.01 % |
05-06-2025 11:15:00 Thursday |
959.5 959.6 |
959.6 | 959.2 | 2006 |
| 559 | -1.25 -0.13 % |
05-06-2025 10:15:00 Thursday |
959.55 958.3 |
959.9 | 958.3 | 828 |
| 560 | 6.5 0.68 % |
05-06-2025 09:15:00 Thursday |
952.5 959 |
960 | 951 | 17993 |
| 561 | -0.3 -0.03 % |
04-06-2025 15:15:00 Wednesday |
952.85 952.55 |
953.1 | 952.4 | 725 |
| 562 | 0.95 0.1 % |
04-06-2025 14:15:00 Wednesday |
954.75 955.7 |
956 | 954 | 569 |
| 563 | -0.1 -0.01 % |
04-06-2025 13:15:00 Wednesday |
953.8 953.7 |
953.8 | 953.5 | 321 |
| 564 | 1.1 0.12 % |
04-06-2025 12:15:00 Wednesday |
954.2 955.3 |
955.3 | 954.2 | 312 |
| 565 | 0 0 % |
04-06-2025 11:15:00 Wednesday |
948.4 948.4 |
948.55 | 948.4 | 135 |
| 566 | -0.3 -0.03 % |
04-06-2025 10:15:00 Wednesday |
949.3 949 |
950 | 949 | 447 |
| 567 | -4.6 -0.48 % |
04-06-2025 09:15:00 Wednesday |
953.8 949.2 |
957.55 | 946.5 | 41097 |
| 568 | 0.05 0.01 % |
03-06-2025 15:15:00 Tuesday |
953.95 954 |
954 | 953.15 | 934 |
| 569 | 0.45 0.05 % |
03-06-2025 14:15:00 Tuesday |
954.35 954.8 |
955.05 | 954.35 | 255 |
| 570 | 0.6 0.06 % |
03-06-2025 13:15:00 Tuesday |
952 952.6 |
952.6 | 952 | 145 |
| 571 | -1.45 -0.15 % |
03-06-2025 12:15:00 Tuesday |
957 955.55 |
957 | 955.55 | 137 |
| 572 | 1.6 0.17 % |
03-06-2025 11:15:00 Tuesday |
953.4 955 |
955 | 953.4 | 931 |
| 573 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
959.75 959.75 |
959.75 | 959.75 | 20 |
| 574 | -2.6 -0.27 % |
03-06-2025 09:15:00 Tuesday |
962 959.4 |
968.45 | 958 | 23296 |
| 575 | -0.7 -0.07 % |
02-06-2025 15:15:00 Monday |
962.95 962.25 |
962.95 | 961.6 | 721 |
| 576 | 0 0 % |
02-06-2025 14:15:00 Monday |
962.4 962.4 |
962.4 | 962.4 | 38 |
| 577 | -0.15 -0.02 % |
02-06-2025 13:15:00 Monday |
963.2 963.05 |
963.2 | 962.15 | 1002 |
| 578 | -1.4 -0.15 % |
02-06-2025 12:15:00 Monday |
964.35 962.95 |
964.35 | 962.8 | 403 |
| 579 | 0 0 % |
02-06-2025 11:15:00 Monday |
959.35 959.35 |
959.9 | 958.7 | 269 |
| 580 | -0.15 -0.02 % |
02-06-2025 10:15:00 Monday |
959 958.85 |
959.5 | 958.2 | 410 |
| 581 | -1.4 -0.15 % |
02-06-2025 09:15:00 Monday |
959.6 958.2 |
959.9 | 946.6 | 35641 |
| 582 | -3.85 -0.4 % |
30-05-2025 15:15:00 Friday |
955.35 951.5 |
955.75 | 950.3 | 3490 |
| 583 | 0.15 0.02 % |
30-05-2025 14:15:00 Friday |
951.65 951.8 |
952.2 | 950.95 | 1740 |
| 584 | 0.8 0.09 % |
30-05-2025 13:15:00 Friday |
938.8 939.6 |
940.25 | 938.8 | 388 |
| 585 | -0.1 -0.01 % |
30-05-2025 12:15:00 Friday |
941 940.9 |
941.8 | 940.8 | 204 |
| 586 | 0.2 0.02 % |
30-05-2025 11:15:00 Friday |
940.35 940.55 |
940.7 | 940.05 | 156 |
| 587 | -1.25 -0.13 % |
30-05-2025 10:15:00 Friday |
936.55 935.3 |
936.55 | 935.3 | 73 |
| 588 | -3.4 -0.36 % |
30-05-2025 09:15:00 Friday |
940.15 936.75 |
947.7 | 934.45 | 35445 |
| 589 | 1.45 0.15 % |
29-05-2025 15:15:00 Thursday |
943.55 945 |
945.75 | 943.45 | 2614 |
| 590 | -0.5 -0.05 % |
29-05-2025 14:15:00 Thursday |
942.55 942.05 |
942.7 | 942.05 | 804 |
| 591 | 0.45 0.05 % |
29-05-2025 13:15:00 Thursday |
945.05 945.5 |
945.5 | 944.95 | 320 |
| 592 | -0.15 -0.02 % |
29-05-2025 12:15:00 Thursday |
949.75 949.6 |
950 | 949.4 | 4077 |
| 593 | -0.35 -0.04 % |
29-05-2025 11:15:00 Thursday |
935 934.65 |
935 | 934.55 | 1016 |
| 594 | -0.25 -0.03 % |
29-05-2025 10:15:00 Thursday |
936.25 936 |
936.4 | 935.5 | 811 |
| 595 | -6.55 -0.69 % |
29-05-2025 09:15:00 Thursday |
942.6 936.05 |
947.1 | 928.7 | 151388 |
| 596 | -0.2 -0.02 % |
28-05-2025 15:15:00 Wednesday |
941.55 941.35 |
944.45 | 941.35 | 11570 |
| 597 | -0.8 -0.09 % |
28-05-2025 14:15:00 Wednesday |
936 935.2 |
936.75 | 935.2 | 2151 |
| 598 | -1.2 -0.13 % |
28-05-2025 13:15:00 Wednesday |
936.2 935 |
936.45 | 934.65 | 4174 |
| 599 | 4.3 0.46 % |
28-05-2025 12:15:00 Wednesday |
931.65 935.95 |
936.8 | 928 | 73719 |
| 600 | -0.6 -0.06 % |
28-05-2025 11:15:00 Wednesday |
934.5 933.9 |
935.05 | 933.9 | 8490 |
| 601 | 1.95 0.21 % |
28-05-2025 10:15:00 Wednesday |
932.5 934.45 |
935.35 | 930.35 | 29598 |
| 602 | 36.75 4.1 % |
28-05-2025 09:15:00 Wednesday |
895.7 932.45 |
948 | 887.6 | 906106 |
| 603 | -1.5 -0.17 % |
27-05-2025 15:15:00 Tuesday |
872 870.5 |
872.2 | 870.2 | 6209 |
| 604 | 1 0.11 % |
27-05-2025 14:15:00 Tuesday |
871 872 |
872 | 868.95 | 15284 |
| 605 | 2.15 0.25 % |
27-05-2025 13:15:00 Tuesday |
869.1 871.25 |
872.1 | 868.15 | 9771 |
| 606 | -1.4 -0.16 % |
27-05-2025 12:15:00 Tuesday |
870.5 869.1 |
871.2 | 867.6 | 7350 |
| 607 | -0.5 -0.06 % |
27-05-2025 11:15:00 Tuesday |
870.5 870 |
871.5 | 869.35 | 6067 |
| 608 | 3.4 0.39 % |
27-05-2025 10:15:00 Tuesday |
867 870.4 |
871.9 | 865.7 | 10049 |
| 609 | -6.2 -0.71 % |
27-05-2025 09:15:00 Tuesday |
873 866.8 |
873.2 | 861.95 | 14735 |
| 610 | 0.55 0.06 % |
26-05-2025 15:15:00 Monday |
870 870.55 |
870.55 | 868.95 | 2187 |
| 611 | 0.1 0.01 % |
26-05-2025 14:15:00 Monday |
869.9 870 |
870.85 | 869.65 | 4266 |
| 612 | -0.6 -0.07 % |
26-05-2025 13:15:00 Monday |
871 870.4 |
871 | 869.75 | 1913 |
| 613 | -0.6 -0.07 % |
26-05-2025 12:15:00 Monday |
871.1 870.5 |
871.65 | 869.2 | 4533 |
| 614 | -1.45 -0.17 % |
26-05-2025 11:15:00 Monday |
872 870.55 |
873.75 | 870.45 | 10080 |
| 615 | 1.9 0.22 % |
26-05-2025 10:15:00 Monday |
870.05 871.95 |
873 | 868.85 | 6832 |
| 616 | 2.65 0.31 % |
26-05-2025 09:15:00 Monday |
868.3 870.95 |
870.95 | 864.05 | 13572 |
| 617 | 2.4 0.28 % |
23-05-2025 15:15:00 Friday |
859.6 862 |
862 | 858.8 | 2511 |
| 618 | 0.7 0.08 % |
23-05-2025 14:15:00 Friday |
858.9 859.6 |
862.1 | 857.6 | 11601 |
| 619 | 0 0 % |
23-05-2025 13:15:00 Friday |
859 859 |
861 | 856.3 | 5154 |
| 620 | 2.95 0.34 % |
23-05-2025 12:15:00 Friday |
855.3 858.25 |
860.55 | 854.75 | 6137 |
| 621 | -0.75 -0.09 % |
23-05-2025 11:15:00 Friday |
856.2 855.45 |
856.2 | 852.7 | 2780 |
| 622 | 1.7 0.2 % |
23-05-2025 10:15:00 Friday |
854.3 856 |
856.95 | 851.5 | 7140 |
| 623 | 1.25 0.15 % |
23-05-2025 09:15:00 Friday |
852.05 853.3 |
857 | 849.6 | 10753 |
| 624 | 0.45 0.05 % |
22-05-2025 15:15:00 Thursday |
845.7 846.15 |
846.6 | 844.9 | 16710 |
| 625 | 3.05 0.36 % |
22-05-2025 14:15:00 Thursday |
842 845.05 |
846.8 | 840 | 4082 |
| 626 | -2.1 -0.25 % |
22-05-2025 13:15:00 Thursday |
844.55 842.45 |
845 | 841.6 | 3981 |
| 627 | -0.05 -0.01 % |
22-05-2025 12:15:00 Thursday |
844.05 844 |
844.55 | 842.05 | 8023 |
| 628 | 0.6 0.07 % |
22-05-2025 11:15:00 Thursday |
844 844.6 |
845.2 | 842.8 | 17716 |
| 629 | -3.2 -0.38 % |
22-05-2025 10:15:00 Thursday |
847.2 844 |
848.95 | 844 | 12040 |
| 630 | -6.4 -0.75 % |
22-05-2025 09:15:00 Thursday |
853.6 847.2 |
853.6 | 844.25 | 15963 |
| 631 | -1.9 -0.22 % |
21-05-2025 15:15:00 Wednesday |
854 852.1 |
854.15 | 851.15 | 4026 |
| 632 | 1.5 0.18 % |
21-05-2025 14:15:00 Wednesday |
852.45 853.95 |
854.45 | 852.1 | 8905 |
| 633 | -2 -0.23 % |
21-05-2025 13:15:00 Wednesday |
854.45 852.45 |
855.45 | 851.9 | 3519 |
| 634 | 3.7 0.44 % |
21-05-2025 12:15:00 Wednesday |
850.2 853.9 |
853.9 | 848.65 | 3583 |
| 635 | -4.25 -0.5 % |
21-05-2025 11:15:00 Wednesday |
855.25 851 |
855.95 | 851 | 7163 |
| 636 | -0.2 -0.02 % |
21-05-2025 10:15:00 Wednesday |
855.2 855 |
857.5 | 852.8 | 11626 |
| 637 | 3.6 0.42 % |
21-05-2025 09:15:00 Wednesday |
851 854.6 |
855.4 | 846.8 | 23041 |
| 638 | 2.4 0.28 % |
20-05-2025 15:15:00 Tuesday |
850.1 852.5 |
852.8 | 850 | 2419 |
| 639 | -5.05 -0.59 % |
20-05-2025 14:15:00 Tuesday |
856 850.95 |
856.4 | 847.65 | 13132 |
| 640 | -2.95 -0.34 % |
20-05-2025 13:15:00 Tuesday |
859.7 856.75 |
860.2 | 856 | 3212 |
| 641 | -5 -0.58 % |
20-05-2025 12:15:00 Tuesday |
864.15 859.15 |
864.9 | 859.15 | 7871 |
| 642 | -2.95 -0.34 % |
20-05-2025 11:15:00 Tuesday |
866.85 863.9 |
867.6 | 862.6 | 5401 |
| 643 | -2.15 -0.25 % |
20-05-2025 10:15:00 Tuesday |
869.5 867.35 |
873 | 865.75 | 6087 |
| 644 | 14.5 1.7 % |
20-05-2025 09:15:00 Tuesday |
855 869.5 |
871.8 | 855 | 31021 |
| 645 | -1.1 -0.13 % |
19-05-2025 15:15:00 Monday |
855.3 854.2 |
856.1 | 854.15 | 438 |
| 646 | 2 0.23 % |
19-05-2025 14:15:00 Monday |
854.85 856.85 |
856.85 | 854.85 | 954 |
| 647 | -8.4 -0.97 % |
19-05-2025 13:15:00 Monday |
862.6 854.2 |
862.95 | 853.85 | 11283 |
| 648 | -0.7 -0.08 % |
19-05-2025 12:15:00 Monday |
863.95 863.25 |
863.95 | 862.55 | 714 |
| 649 | 1.45 0.17 % |
19-05-2025 11:15:00 Monday |
861 862.45 |
862.45 | 861 | 394 |
| 650 | 0.85 0.1 % |
19-05-2025 10:15:00 Monday |
858.25 859.1 |
859.1 | 858.15 | 473 |
| 651 | 2.55 0.3 % |
19-05-2025 09:15:00 Monday |
855.55 858.1 |
862.85 | 853.45 | 32383 |
| 652 | -1.4 -0.16 % |
16-05-2025 15:15:00 Friday |
857.6 856.2 |
858.75 | 855 | 18562 |
| 653 | -1.35 -0.16 % |
16-05-2025 14:15:00 Friday |
858.7 857.35 |
859.2 | 853.85 | 7341 |
| 654 | 4.6 0.54 % |
16-05-2025 13:15:00 Friday |
854.25 858.85 |
859.2 | 854.25 | 10544 |
| 655 | -2.45 -0.29 % |
16-05-2025 12:15:00 Friday |
856.8 854.35 |
856.8 | 852.1 | 15006 |
| 656 | -3.45 -0.4 % |
16-05-2025 11:15:00 Friday |
860.75 857.3 |
861.8 | 856.4 | 10585 |
| 657 | 11.2 1.32 % |
16-05-2025 10:15:00 Friday |
849 860.2 |
860.8 | 849 | 34086 |
| 658 | 8.4 1 % |
16-05-2025 09:15:00 Friday |
840.6 849 |
851.5 | 839.5 | 30375 |
| 659 | -0.8 -0.1 % |
15-05-2025 15:15:00 Thursday |
841 840.2 |
841.4 | 839.35 | 5167 |
| 660 | 4.95 0.59 % |
15-05-2025 14:15:00 Thursday |
836 840.95 |
842.75 | 836 | 23892 |
| 661 | 2.05 0.25 % |
15-05-2025 13:15:00 Thursday |
834 836.05 |
836.75 | 833.2 | 9135 |
| 662 | 1 0.12 % |
15-05-2025 12:15:00 Thursday |
833 834 |
835 | 832.4 | 6042 |
| 663 | 5.5 0.66 % |
15-05-2025 11:15:00 Thursday |
827.5 833 |
834.4 | 827 | 19141 |
| 664 | 1.75 0.21 % |
15-05-2025 10:15:00 Thursday |
824.8 826.55 |
831.15 | 823.2 | 8533 |
| 665 | 3.05 0.37 % |
15-05-2025 09:15:00 Thursday |
821.9 824.95 |
827.45 | 820 | 10434 |
| 666 | -1.45 -0.18 % |
14-05-2025 15:15:00 Wednesday |
823 821.55 |
823.5 | 821.5 | 8534 |
| 667 | -0.4 -0.05 % |
14-05-2025 14:15:00 Wednesday |
823.4 823 |
823.65 | 820.05 | 13856 |
| 668 | -2.4 -0.29 % |
14-05-2025 13:15:00 Wednesday |
826.1 823.7 |
826.5 | 823.25 | 12716 |
| 669 | -1.25 -0.15 % |
14-05-2025 12:15:00 Wednesday |
827.55 826.3 |
829.45 | 822.9 | 12805 |
| 670 | -1.35 -0.16 % |
14-05-2025 11:15:00 Wednesday |
830.05 828.7 |
830.85 | 826.2 | 13514 |
| 671 | -2.25 -0.27 % |
14-05-2025 10:15:00 Wednesday |
833 830.75 |
833.65 | 830 | 9492 |
| 672 | 8.85 1.07 % |
14-05-2025 09:15:00 Wednesday |
824.75 833.6 |
839.2 | 824.75 | 39167 |
| 673 | 1.8 0.22 % |
13-05-2025 15:15:00 Tuesday |
826.2 828 |
828.2 | 825.05 | 2487 |
| 674 | 1.1 0.13 % |
13-05-2025 14:15:00 Tuesday |
825.15 826.25 |
828.3 | 823.3 | 5286 |
| 675 | -0.6 -0.07 % |
13-05-2025 13:15:00 Tuesday |
826.4 825.8 |
829 | 825 | 7256 |
| 676 | -1.9 -0.23 % |
13-05-2025 12:15:00 Tuesday |
827.6 825.7 |
828.35 | 823.5 | 6552 |
| 677 | 1.8 0.22 % |
13-05-2025 11:15:00 Tuesday |
826.2 828 |
829 | 825.95 | 3409 |
| 678 | -5.3 -0.64 % |
13-05-2025 10:15:00 Tuesday |
831.5 826.2 |
831.8 | 825.5 | 5141 |
| 679 | 15.25 1.87 % |
13-05-2025 09:15:00 Tuesday |
816.5 831.75 |
831.75 | 813.95 | 24204 |
| 680 | -1.6 -0.2 % |
12-05-2025 15:15:00 Monday |
815.2 813.6 |
816 | 813.6 | 4782 |
| 681 | 3.65 0.45 % |
12-05-2025 14:15:00 Monday |
811.5 815.15 |
816.5 | 811.4 | 8555 |
| 682 | 2.35 0.29 % |
12-05-2025 13:15:00 Monday |
809.1 811.45 |
811.45 | 809.1 | 5537 |
| 683 | 1.05 0.13 % |
12-05-2025 12:15:00 Monday |
808.25 809.3 |
810.5 | 807.25 | 2138 |
| 684 | -1.3 -0.16 % |
12-05-2025 11:15:00 Monday |
809.55 808.25 |
809.8 | 807.35 | 2909 |
| 685 | -0.45 -0.06 % |
12-05-2025 10:15:00 Monday |
808.95 808.5 |
811.7 | 808.3 | 3988 |
| 686 | 8.75 1.09 % |
12-05-2025 09:15:00 Monday |
800 808.75 |
812.5 | 800 | 31041 |
| 687 | 3.95 0.5 % |
09-05-2025 15:15:00 Friday |
785 788.95 |
789.4 | 785 | 2347 |
| 688 | -0.4 -0.05 % |
09-05-2025 14:15:00 Friday |
785.45 785.05 |
786.1 | 783.2 | 3628 |
| 689 | 0.9 0.11 % |
09-05-2025 13:15:00 Friday |
783.9 784.8 |
785 | 781.5 | 4744 |
| 690 | 2.55 0.33 % |
09-05-2025 12:15:00 Friday |
781.35 783.9 |
785.25 | 780 | 3502 |
| 691 | 3.05 0.39 % |
09-05-2025 11:15:00 Friday |
778.4 781.45 |
781.45 | 777.2 | 5790 |
| 692 | -1.05 -0.13 % |
09-05-2025 10:15:00 Friday |
780 778.95 |
780.7 | 776.85 | 7641 |
| 693 | 21.25 2.8 % |
09-05-2025 09:15:00 Friday |
758.75 780 |
782.15 | 758.75 | 32648 |
| 694 | -3 -0.38 % |
08-05-2025 15:15:00 Thursday |
781.8 778.8 |
782.75 | 778.05 | 2926 |
| 695 | -2.9 -0.37 % |
08-05-2025 14:15:00 Thursday |
785.4 782.5 |
787.9 | 782.45 | 5509 |
| 696 | -4.95 -0.63 % |
08-05-2025 13:15:00 Thursday |
789.6 784.65 |
790.15 | 784 | 5155 |
| 697 | -3.9 -0.49 % |
08-05-2025 12:15:00 Thursday |
793.9 790 |
795.15 | 790 | 1153 |
| 698 | -2.05 -0.26 % |
08-05-2025 11:15:00 Thursday |
795.95 793.9 |
796.15 | 793.5 | 8074 |
| 699 | -0.3 -0.04 % |
08-05-2025 10:15:00 Thursday |
796.05 795.75 |
797.65 | 790.9 | 6402 |
| 700 | 9.15 1.16 % |
08-05-2025 09:15:00 Thursday |
788 797.15 |
797.75 | 788 | 7870 |
| 701 | 1.55 0.2 % |
07-05-2025 15:15:00 Wednesday |
785.95 787.5 |
788 | 785.05 | 2087 |
| 702 | -0.3 -0.04 % |
07-05-2025 14:15:00 Wednesday |
785.3 785 |
786.85 | 783.2 | 2852 |
| 703 | -0.95 -0.12 % |
07-05-2025 13:15:00 Wednesday |
785.8 784.85 |
786 | 782.35 | 9002 |
| 704 | -3.05 -0.39 % |
07-05-2025 12:15:00 Wednesday |
788.05 785 |
790.2 | 784 | 2467 |
| 705 | 5.1 0.65 % |
07-05-2025 11:15:00 Wednesday |
782.95 788.05 |
788.9 | 782.95 | 3396 |
| 706 | 7.1 0.92 % |
07-05-2025 10:15:00 Wednesday |
775.7 782.8 |
782.8 | 774.7 | 4062 |
| 707 | 3.65 0.47 % |
07-05-2025 09:15:00 Wednesday |
772.05 775.7 |
788.55 | 772.05 | 34397 |
| 708 | -2.15 -0.27 % |
06-05-2025 15:15:00 Tuesday |
784.25 782.1 |
785.2 | 781.25 | 9568 |
| 709 | -5.6 -0.71 % |
06-05-2025 14:15:00 Tuesday |
790.1 784.5 |
790.65 | 784.1 | 18423 |
| 710 | -2.2 -0.28 % |
06-05-2025 13:15:00 Tuesday |
792.95 790.75 |
794 | 790.25 | 10964 |
| 711 | -1.75 -0.22 % |
06-05-2025 12:15:00 Tuesday |
794.7 792.95 |
795.5 | 791.5 | 7873 |
| 712 | -2.15 -0.27 % |
06-05-2025 11:15:00 Tuesday |
797.15 795 |
797.15 | 793.05 | 11498 |
| 713 | -6.1 -0.76 % |
06-05-2025 10:15:00 Tuesday |
803.55 797.45 |
804.6 | 796.8 | 21084 |
| 714 | -12.5 -1.53 % |
06-05-2025 09:15:00 Tuesday |
817 804.5 |
820.6 | 802.55 | 36194 |
| 715 | 0.25 0.03 % |
05-05-2025 15:15:00 Monday |
816.75 817 |
819 | 816.1 | 7280 |
| 716 | -2.7 -0.33 % |
05-05-2025 14:15:00 Monday |
819.45 816.75 |
820.65 | 816.2 | 18238 |
| 717 | 3.8 0.47 % |
05-05-2025 13:15:00 Monday |
816 819.8 |
819.95 | 814.4 | 15408 |
| 718 | 1 0.12 % |
05-05-2025 12:15:00 Monday |
814.4 815.4 |
816.95 | 813.2 | 15568 |
| 719 | 5.4 0.67 % |
05-05-2025 11:15:00 Monday |
808.2 813.6 |
816 | 806.9 | 29295 |
| 720 | 5.4 0.67 % |
05-05-2025 10:15:00 Monday |
802.8 808.2 |
809.6 | 802.75 | 25188 |
| 721 | 10.45 1.32 % |
05-05-2025 09:15:00 Monday |
792.55 803 |
804 | 792.55 | 23679 |
| 722 | -0.5 -0.06 % |
02-05-2025 15:15:00 Friday |
792.5 792 |
792.5 | 790.75 | 8470 |
| 723 | -2.4 -0.3 % |
02-05-2025 14:15:00 Friday |
794.9 792.5 |
795.15 | 791.65 | 14228 |
| 724 | -0.6 -0.08 % |
02-05-2025 13:15:00 Friday |
795.35 794.75 |
797.35 | 794.75 | 8632 |
| 725 | 0.3 0.04 % |
02-05-2025 12:15:00 Friday |
795 795.3 |
796.8 | 792.6 | 19565 |
| 726 | -3.75 -0.47 % |
02-05-2025 11:15:00 Friday |
800.25 796.5 |
800.25 | 794.95 | 4188 |
| 727 | -4.7 -0.58 % |
02-05-2025 10:15:00 Friday |
804.65 799.95 |
805.45 | 798.2 | 8777 |
| 728 | 9.55 1.2 % |
02-05-2025 09:15:00 Friday |
794.95 804.5 |
805.8 | 794.95 | 9018 |
| 729 | -6.6 -0.83 % |
30-04-2025 15:15:00 Wednesday |
797.6 791 |
797.85 | 791 | 8379 |
| 730 | -1.1 -0.14 % |
30-04-2025 14:15:00 Wednesday |
799.1 798 |
801 | 798 | 8240 |
| 731 | -4.85 -0.6 % |
30-04-2025 13:15:00 Wednesday |
804 799.15 |
805 | 798.7 | 16990 |
| 732 | -1.85 -0.23 % |
30-04-2025 12:15:00 Wednesday |
805.8 803.95 |
808.25 | 803.6 | 9596 |
| 733 | 0.25 0.03 % |
30-04-2025 11:15:00 Wednesday |
805.5 805.75 |
807 | 803.2 | 6256 |
| 734 | 1.55 0.19 % |
30-04-2025 10:15:00 Wednesday |
803.75 805.3 |
807.35 | 802.05 | 19288 |
| 735 | 5.2 0.65 % |
30-04-2025 09:15:00 Wednesday |
798.2 803.4 |
805.95 | 793.75 | 20084 |
| 736 | -0.15 -0.02 % |
29-04-2025 15:15:00 Tuesday |
800.35 800.2 |
801.5 | 799 | 5266 |
| 737 | -1.95 -0.24 % |
29-04-2025 14:15:00 Tuesday |
802.95 801 |
803.95 | 800.2 | 4793 |
| 738 | -0.9 -0.11 % |
29-04-2025 13:15:00 Tuesday |
803.9 803 |
804.65 | 802.5 | 2313 |
| 739 | 1 0.12 % |
29-04-2025 12:15:00 Tuesday |
803.4 804.4 |
804.4 | 801.35 | 4285 |
| 740 | -2.75 -0.34 % |
29-04-2025 11:15:00 Tuesday |
806 803.25 |
809.4 | 802 | 8906 |
| 741 | -0.85 -0.11 % |
29-04-2025 10:15:00 Tuesday |
808.7 807.85 |
808.75 | 807.7 | 167 |
| 742 | 3.85 0.48 % |
29-04-2025 09:15:00 Tuesday |
805 808.85 |
813.5 | 804 | 9567 |
| 743 | 0.45 0.06 % |
28-04-2025 15:15:00 Monday |
803.45 803.9 |
803.95 | 803.3 | 202 |
| 744 | -1 -0.12 % |
28-04-2025 14:15:00 Monday |
802.8 801.8 |
803.95 | 801.8 | 1495 |
| 745 | -1.95 -0.24 % |
28-04-2025 13:15:00 Monday |
806 804.05 |
806 | 804 | 447 |
| 746 | -0.4 -0.05 % |
28-04-2025 12:15:00 Monday |
800.9 800.5 |
801 | 800.5 | 121 |
| 747 | -1.05 -0.13 % |
28-04-2025 11:15:00 Monday |
797.85 796.8 |
797.85 | 796.8 | 202 |
| 748 | -2.05 -0.26 % |
28-04-2025 10:15:00 Monday |
801.3 799.25 |
801.3 | 798.8 | 299 |
| 749 | 14.15 1.8 % |
28-04-2025 09:15:00 Monday |
786.35 800.5 |
801.7 | 786.35 | 30433 |
| 750 | -1.95 -0.25 % |
25-04-2025 15:15:00 Friday |
791.95 790 |
791.95 | 788.75 | 6140 |
| 751 | -2.3 -0.29 % |
25-04-2025 14:15:00 Friday |
794.25 791.95 |
795.85 | 790.5 | 16230 |
| 752 | -0.85 -0.11 % |
25-04-2025 13:15:00 Friday |
795.1 794.25 |
799.6 | 793 | 6236 |
| 753 | 0.85 0.11 % |
25-04-2025 12:15:00 Friday |
793.7 794.55 |
796.35 | 791.75 | 7997 |
| 754 | 0.5 0.06 % |
25-04-2025 11:15:00 Friday |
792.65 793.15 |
794 | 787.45 | 13775 |
| 755 | -9.25 -1.15 % |
25-04-2025 10:15:00 Friday |
801.85 792.6 |
802 | 790 | 22613 |
| 756 | -16.25 -1.99 % |
25-04-2025 09:15:00 Friday |
817.35 801.1 |
828.8 | 797.6 | 64200 |
| 757 | -2.45 -0.3 % |
24-04-2025 15:15:00 Thursday |
816 813.55 |
816 | 813.55 | 2411 |
| 758 | 1.6 0.2 % |
24-04-2025 14:15:00 Thursday |
814.4 816 |
817 | 813 | 6709 |
| 759 | -1.55 -0.19 % |
24-04-2025 13:15:00 Thursday |
816.05 814.5 |
817 | 813.3 | 5172 |
| 760 | -0.85 -0.1 % |
24-04-2025 12:15:00 Thursday |
817.25 816.4 |
817.8 | 815 | 2497 |
| 761 | -3 -0.37 % |
24-04-2025 11:15:00 Thursday |
819.5 816.5 |
819.75 | 816.2 | 1587 |
| 762 | -1.5 -0.18 % |
24-04-2025 10:15:00 Thursday |
821.4 819.9 |
821.75 | 819.5 | 1170 |
| 763 | 4.7 0.58 % |
24-04-2025 09:15:00 Thursday |
817.15 821.85 |
824.25 | 817.15 | 8996 |
| 764 | -0.6 -0.07 % |
23-04-2025 15:15:00 Wednesday |
820.7 820.1 |
821.5 | 819.15 | 5417 |
| 765 | 0.35 0.04 % |
23-04-2025 14:15:00 Wednesday |
820.35 820.7 |
821 | 817.7 | 12087 |
| 766 | 2.35 0.29 % |
23-04-2025 13:15:00 Wednesday |
817.45 819.8 |
820.95 | 817.45 | 4725 |
| 767 | 0.7 0.09 % |
23-04-2025 12:15:00 Wednesday |
817.3 818 |
820.4 | 816.05 | 13263 |
| 768 | 4.3 0.53 % |
23-04-2025 11:15:00 Wednesday |
813 817.3 |
818.45 | 812.4 | 9330 |
| 769 | -0.5 -0.06 % |
23-04-2025 10:15:00 Wednesday |
813 812.5 |
816 | 809.05 | 21776 |
| 770 | -10.6 -1.29 % |
23-04-2025 09:15:00 Wednesday |
823 812.4 |
827 | 812.4 | 34460 |
| 771 | -0.1 -0.01 % |
22-04-2025 15:15:00 Tuesday |
821.7 821.6 |
821.7 | 821 | 658 |
| 772 | 0.45 0.05 % |
22-04-2025 14:15:00 Tuesday |
823.15 823.6 |
823.6 | 822.55 | 986 |
| 773 | 0.8 0.1 % |
22-04-2025 13:15:00 Tuesday |
822 822.8 |
823.9 | 821.6 | 13023 |
| 774 | 0.5 0.06 % |
22-04-2025 12:15:00 Tuesday |
822.25 822.75 |
823 | 820 | 9031 |
| 775 | -2.8 -0.34 % |
22-04-2025 11:15:00 Tuesday |
825.35 822.55 |
826.35 | 821.8 | 16165 |
| 776 | 1.7 0.21 % |
22-04-2025 10:15:00 Tuesday |
823.45 825.15 |
827.6 | 823.3 | 28375 |
| 777 | 3 0.37 % |
22-04-2025 09:15:00 Tuesday |
820.95 823.95 |
824.8 | 813.6 | 37376 |
| 778 | -2 -0.24 % |
21-04-2025 15:15:00 Monday |
818.25 816.25 |
818.35 | 816.25 | 2065 |
| 779 | 0 0 % |
21-04-2025 14:15:00 Monday |
818.55 818.55 |
818.95 | 817.9 | 237 |
| 780 | -2.6 -0.32 % |
21-04-2025 13:15:00 Monday |
820.6 818 |
820.7 | 816.5 | 15682 |
| 781 | -0.55 -0.07 % |
21-04-2025 12:15:00 Monday |
821.05 820.5 |
822.65 | 818.3 | 15272 |
| 782 | -2.3 -0.28 % |
21-04-2025 11:15:00 Monday |
824.3 822 |
825.6 | 820.3 | 19568 |
| 783 | 15.65 1.93 % |
21-04-2025 10:15:00 Monday |
809 824.65 |
824.75 | 808 | 35521 |
| 784 | 6.15 0.77 % |
21-04-2025 09:15:00 Monday |
803.15 809.3 |
811.9 | 803 | 20622 |
| 785 | -1.1 -0.14 % |
17-04-2025 15:15:00 Thursday |
803.45 802.35 |
804.2 | 801.2 | 2968 |
| 786 | 2.9 0.36 % |
17-04-2025 14:15:00 Thursday |
800.55 803.45 |
806.8 | 799.95 | 12980 |
| 787 | 0.45 0.06 % |
17-04-2025 13:15:00 Thursday |
800.7 801.15 |
801.15 | 798.75 | 4131 |
| 788 | 1.4 0.18 % |
17-04-2025 12:15:00 Thursday |
799.3 800.7 |
801.85 | 799.1 | 2722 |
| 789 | 0 0 % |
17-04-2025 11:15:00 Thursday |
799.95 799.95 |
801.9 | 799 | 8029 |
| 790 | 4.7 0.59 % |
17-04-2025 10:15:00 Thursday |
794.65 799.35 |
800 | 794.25 | 5591 |
| 791 | -2.7 -0.34 % |
17-04-2025 09:15:00 Thursday |
797.35 794.65 |
802.5 | 792.5 | 13695 |
| 792 | 0.4 0.05 % |
16-04-2025 15:15:00 Wednesday |
796.4 796.8 |
799 | 796 | 8773 |
| 793 | 1.75 0.22 % |
16-04-2025 14:15:00 Wednesday |
794.65 796.4 |
797.5 | 794.05 | 13287 |
| 794 | -0.2 -0.03 % |
16-04-2025 13:15:00 Wednesday |
794.9 794.7 |
795.3 | 791 | 9472 |
| 795 | 4.1 0.52 % |
16-04-2025 12:15:00 Wednesday |
790.9 795 |
796.45 | 790.4 | 7577 |
| 796 | -2.05 -0.26 % |
16-04-2025 11:15:00 Wednesday |
792.9 790.85 |
794.3 | 790.85 | 8469 |
| 797 | -5.2 -0.65 % |
16-04-2025 10:15:00 Wednesday |
797.8 792.6 |
797.8 | 790.2 | 10914 |
| 798 | 12.25 1.56 % |
16-04-2025 09:15:00 Wednesday |
785 797.25 |
798 | 784.05 | 31337 |
| 799 | 2.8 0.36 % |
15-04-2025 15:15:00 Tuesday |
783.6 786.4 |
787 | 783.15 | 4715 |
| 800 | -0.7 -0.09 % |
15-04-2025 14:15:00 Tuesday |
784.35 783.65 |
785.85 | 782.5 | 8948 |
| 801 | 1.35 0.17 % |
15-04-2025 13:15:00 Tuesday |
783.25 784.6 |
785 | 782.85 | 3863 |
| 802 | 1.9 0.24 % |
15-04-2025 12:15:00 Tuesday |
781.95 783.85 |
784 | 781.65 | 6687 |
| 803 | -1.1 -0.14 % |
15-04-2025 11:15:00 Tuesday |
783.05 781.95 |
783.3 | 781.1 | 4903 |
| 804 | 2 0.26 % |
15-04-2025 10:15:00 Tuesday |
781.05 783.05 |
783.95 | 781 | 9962 |
| 805 | 5.8 0.75 % |
15-04-2025 09:15:00 Tuesday |
775.7 781.5 |
787.95 | 775.7 | 20734 |
| 806 | -1.95 -0.25 % |
11-04-2025 15:15:00 Friday |
771.95 770 |
772 | 770 | 8710 |
| 807 | 0.95 0.12 % |
11-04-2025 14:15:00 Friday |
771 771.95 |
775.35 | 768.05 | 19841 |
| 808 | -4 -0.52 % |
11-04-2025 13:15:00 Friday |
775.6 771.6 |
775.7 | 769.1 | 10307 |
| 809 | 1.5 0.19 % |
11-04-2025 12:15:00 Friday |
774.25 775.75 |
776.85 | 773.8 | 8265 |
| 810 | 0.25 0.03 % |
11-04-2025 11:15:00 Friday |
774.8 775.05 |
776.35 | 773.9 | 7605 |
| 811 | -2.8 -0.36 % |
11-04-2025 10:15:00 Friday |
778 775.2 |
778.05 | 772.3 | 12845 |
| 812 | -18.2 -2.29 % |
11-04-2025 09:15:00 Friday |
795.45 777.25 |
795.45 | 776.45 | 15135 |
| 813 | -0.8 -0.1 % |
09-04-2025 15:15:00 Wednesday |
768.1 767.3 |
768.6 | 767 | 3425 |
| 814 | -1.05 -0.14 % |
09-04-2025 14:15:00 Wednesday |
769.1 768.05 |
770.35 | 768 | 6215 |
| 815 | -7 -0.9 % |
09-04-2025 13:15:00 Wednesday |
776.15 769.15 |
776.8 | 768.95 | 5038 |
| 816 | 2.4 0.31 % |
09-04-2025 12:15:00 Wednesday |
774.45 776.85 |
778 | 773.1 | 3251 |
| 817 | 5.25 0.68 % |
09-04-2025 11:15:00 Wednesday |
769.15 774.4 |
776 | 769.15 | 5978 |
| 818 | -3.7 -0.48 % |
09-04-2025 10:15:00 Wednesday |
773.65 769.95 |
775 | 768.1 | 8236 |
| 819 | -5.55 -0.71 % |
09-04-2025 09:15:00 Wednesday |
778.9 773.35 |
782.1 | 773.25 | 14276 |
| 820 | 0.7 0.09 % |
08-04-2025 15:15:00 Tuesday |
784.35 785.05 |
785.95 | 783.6 | 2600 |
| 821 | 0.9 0.11 % |
08-04-2025 14:15:00 Tuesday |
783.95 784.85 |
785.95 | 782.45 | 2938 |
| 822 | -1.3 -0.17 % |
08-04-2025 13:15:00 Tuesday |
783.4 782.1 |
783.4 | 780.15 | 2801 |
| 823 | -0.65 -0.08 % |
08-04-2025 12:15:00 Tuesday |
783.05 782.4 |
785.7 | 781.55 | 2382 |
| 824 | 5.85 0.75 % |
08-04-2025 11:15:00 Tuesday |
777.15 783 |
783 | 775.95 | 5194 |
| 825 | 1.5 0.19 % |
08-04-2025 10:15:00 Tuesday |
775.6 777.1 |
779.35 | 771.3 | 5628 |
| 826 | -9.2 -1.17 % |
08-04-2025 09:15:00 Tuesday |
786 776.8 |
786 | 774.65 | 9759 |
| 827 | 6.25 0.82 % |
07-04-2025 15:15:00 Monday |
766.15 772.4 |
772.4 | 765.05 | 4755 |
| 828 | 1.95 0.25 % |
07-04-2025 14:15:00 Monday |
765.05 767 |
768.45 | 761.4 | 11680 |
| 829 | 5.75 0.76 % |
07-04-2025 13:15:00 Monday |
759.2 764.95 |
765.85 | 757.5 | 6621 |
| 830 | -1.55 -0.2 % |
07-04-2025 12:15:00 Monday |
760.05 758.5 |
761.8 | 757.95 | 4279 |
| 831 | -3.7 -0.48 % |
07-04-2025 11:15:00 Monday |
763 759.3 |
765.95 | 758.05 | 11668 |
| 832 | 5.85 0.77 % |
07-04-2025 10:15:00 Monday |
757.35 763.2 |
763.95 | 754 | 11689 |
| 833 | 2.35 0.31 % |
07-04-2025 09:15:00 Monday |
755 757.35 |
765 | 742.65 | 26185 |
| 834 | 0.9 0.11 % |
04-04-2025 15:15:00 Friday |
791.85 792.75 |
794.9 | 790.5 | 3061 |
| 835 | 0.75 0.09 % |
04-04-2025 14:15:00 Friday |
790.95 791.7 |
793.1 | 786.25 | 4596 |
| 836 | -4.95 -0.62 % |
04-04-2025 13:15:00 Friday |
795.95 791 |
797.3 | 789 | 10292 |
| 837 | -0.85 -0.11 % |
04-04-2025 12:15:00 Friday |
798.15 797.3 |
799.85 | 795.3 | 2503 |
| 838 | -3.95 -0.49 % |
04-04-2025 11:15:00 Friday |
801.75 797.8 |
804.6 | 797 | 6985 |
| 839 | 5.25 0.66 % |
04-04-2025 10:15:00 Friday |
796.6 801.85 |
804.2 | 795.05 | 8257 |
| 840 | -17.6 -2.16 % |
04-04-2025 09:15:00 Friday |
814.3 796.7 |
816.75 | 796.25 | 15603 |
| 841 | 3.8 0.47 % |
03-04-2025 15:15:00 Thursday |
813.6 817.4 |
818.6 | 813.6 | 3978 |
| 842 | 1.85 0.23 % |
03-04-2025 14:15:00 Thursday |
812.05 813.9 |
813.9 | 811 | 2275 |
| 843 | 1.4 0.17 % |
03-04-2025 13:15:00 Thursday |
811 812.4 |
813 | 810.5 | 1798 |
| 844 | -2.5 -0.31 % |
03-04-2025 12:15:00 Thursday |
813.25 810.75 |
813.6 | 810.4 | 2708 |
| 845 | 0.9 0.11 % |
03-04-2025 11:15:00 Thursday |
812.8 813.7 |
813.75 | 811.3 | 1374 |
| 846 | -0.4 -0.05 % |
03-04-2025 10:15:00 Thursday |
812.75 812.35 |
814.85 | 810.7 | 2959 |
| 847 | 4.3 0.53 % |
03-04-2025 09:15:00 Thursday |
807.75 812.05 |
813.9 | 805 | 12719 |
| 848 | -1.95 -0.24 % |
02-04-2025 15:15:00 Wednesday |
811.15 809.2 |
811.9 | 808.45 | 5549 |
| 849 | 2.4 0.3 % |
02-04-2025 14:15:00 Wednesday |
809.35 811.75 |
811.75 | 808.2 | 9460 |
| 850 | 3.25 0.4 % |
02-04-2025 13:15:00 Wednesday |
806.1 809.35 |
810 | 806 | 7790 |
| 851 | 2.6 0.32 % |
02-04-2025 12:15:00 Wednesday |
802.5 805.1 |
805.55 | 801.7 | 4844 |
| 852 | 0.45 0.06 % |
02-04-2025 11:15:00 Wednesday |
802.05 802.5 |
805 | 800.25 | 12726 |
| 853 | 12.1 1.53 % |
02-04-2025 10:15:00 Wednesday |
788.9 801 |
801.4 | 788 | 4891 |
| 854 | -8.9 -1.12 % |
02-04-2025 09:15:00 Wednesday |
797.5 788.6 |
799.4 | 787 | 20967 |
| 855 | -0.25 -0.03 % |
01-04-2025 15:15:00 Tuesday |
797.5 797.25 |
798.35 | 796 | 6345 |
| 856 | -1.5 -0.19 % |
01-04-2025 14:15:00 Tuesday |
799 797.5 |
799.9 | 797.05 | 6737 |
| 857 | 0.6 0.08 % |
01-04-2025 13:15:00 Tuesday |
799.15 799.75 |
800.85 | 796.2 | 7191 |
| 858 | 0.3 0.04 % |
01-04-2025 12:15:00 Tuesday |
799.45 799.75 |
802.5 | 799.1 | 6859 |
| 859 | 1.15 0.14 % |
01-04-2025 11:15:00 Tuesday |
798.5 799.65 |
799.95 | 796.55 | 7217 |
| 860 | -4.3 -0.54 % |
01-04-2025 10:15:00 Tuesday |
802.2 797.9 |
804.55 | 797 | 8779 |
| 861 | 6.25 0.79 % |
01-04-2025 09:15:00 Tuesday |
795.95 802.2 |
805.9 | 791.45 | 23877 |
| 862 | -1.6 -0.2 % |
28-03-2025 15:15:00 Friday |
800.4 798.8 |
800.5 | 795.6 | 3283 |
| 863 | 0.65 0.08 % |
28-03-2025 14:15:00 Friday |
800.05 800.7 |
807 | 800.05 | 8746 |
| 864 | -0.05 -0.01 % |
28-03-2025 13:15:00 Friday |
800.2 800.15 |
803.55 | 799 | 5352 |
| 865 | -6.5 -0.81 % |
28-03-2025 12:15:00 Friday |
807.1 800.6 |
807.5 | 799.5 | 12117 |
| 866 | -2 -0.25 % |
28-03-2025 11:15:00 Friday |
808.6 806.6 |
810 | 806.45 | 8472 |
| 867 | -3.15 -0.39 % |
28-03-2025 10:15:00 Friday |
812.1 808.95 |
813.65 | 808.7 | 9237 |
| 868 | 11.35 1.42 % |
28-03-2025 09:15:00 Friday |
799.95 811.3 |
815 | 798 | 25565 |
| 869 | -0.7 -0.09 % |
27-03-2025 15:15:00 Thursday |
803.3 802.6 |
804 | 795 | 9794 |
| 870 | 15.1 1.92 % |
27-03-2025 14:15:00 Thursday |
788.4 803.5 |
805.8 | 787.75 | 24921 |
| 871 | 0.8 0.1 % |
27-03-2025 13:15:00 Thursday |
788.25 789.05 |
789.45 | 787.4 | 4235 |
| 872 | -1.4 -0.18 % |
27-03-2025 12:15:00 Thursday |
790.15 788.75 |
790.95 | 787 | 6335 |
| 873 | -2.45 -0.31 % |
27-03-2025 11:15:00 Thursday |
792.5 790.05 |
793.25 | 789.05 | 8886 |
| 874 | 1.1 0.14 % |
27-03-2025 10:15:00 Thursday |
791.4 792.5 |
792.5 | 789.5 | 9582 |
| 875 | 11.4 1.46 % |
27-03-2025 09:15:00 Thursday |
781 792.4 |
794.8 | 781 | 15904 |
| 876 | -1.8 -0.23 % |
26-03-2025 15:15:00 Wednesday |
786.8 785 |
787.6 | 785 | 8823 |
| 877 | -2.25 -0.29 % |
26-03-2025 14:15:00 Wednesday |
789.25 787 |
790 | 785.5 | 26186 |
| 878 | -2.95 -0.37 % |
26-03-2025 13:15:00 Wednesday |
791.95 789 |
792.75 | 788.15 | 11363 |
| 879 | -1.55 -0.2 % |
26-03-2025 12:15:00 Wednesday |
793.5 791.95 |
793.9 | 790.1 | 8900 |
| 880 | -1.7 -0.21 % |
26-03-2025 11:15:00 Wednesday |
794.65 792.95 |
795.7 | 791 | 12188 |
| 881 | -0.9 -0.11 % |
26-03-2025 10:15:00 Wednesday |
795.4 794.5 |
796.85 | 792.45 | 22600 |
| 882 | 3.35 0.42 % |
26-03-2025 09:15:00 Wednesday |
792.05 795.4 |
798.35 | 789.4 | 29895 |
| 883 | -4.7 -0.59 % |
25-03-2025 15:15:00 Tuesday |
790.7 786 |
791 | 786 | 3108 |
| 884 | -4.75 -0.6 % |
25-03-2025 14:15:00 Tuesday |
795.05 790.3 |
795.95 | 790 | 8330 |
| 885 | 1.45 0.18 % |
25-03-2025 13:15:00 Tuesday |
793.1 794.55 |
796.5 | 790.4 | 3639 |
| 886 | -1.15 -0.14 % |
25-03-2025 12:15:00 Tuesday |
794 792.85 |
794.85 | 791.7 | 3908 |
| 887 | 0.15 0.02 % |
25-03-2025 11:15:00 Tuesday |
793.5 793.65 |
796 | 790 | 8587 |
| 888 | -3.55 -0.45 % |
25-03-2025 10:15:00 Tuesday |
797.05 793.5 |
800.1 | 793.35 | 6728 |
| 889 | -10.15 -1.26 % |
25-03-2025 09:15:00 Tuesday |
807.45 797.3 |
807.45 | 796.95 | 14764 |
| 890 | -1.55 -0.19 % |
24-03-2025 15:15:00 Monday |
801.95 800.4 |
802.5 | 798 | 3808 |
| 891 | -5.7 -0.71 % |
24-03-2025 14:15:00 Monday |
806.8 801.1 |
807 | 798.1 | 7008 |
| 892 | 2.05 0.25 % |
24-03-2025 13:15:00 Monday |
804.75 806.8 |
806.9 | 804.25 | 16180 |
| 893 | 1.55 0.19 % |
24-03-2025 12:15:00 Monday |
802.65 804.2 |
807.85 | 802.65 | 7557 |
| 894 | 4.35 0.55 % |
24-03-2025 11:15:00 Monday |
797.3 801.65 |
802.35 | 796.3 | 7032 |
| 895 | 0.2 0.03 % |
24-03-2025 10:15:00 Monday |
797 797.2 |
798.05 | 794 | 8367 |
| 896 | 2 0.25 % |
24-03-2025 09:15:00 Monday |
795 797 |
797.9 | 788.9 | 14244 |
| 897 | -1.15 -0.15 % |
21-03-2025 15:15:00 Friday |
791.95 790.8 |
792.8 | 788.95 | 4549 |
| 898 | 6.05 0.77 % |
21-03-2025 14:15:00 Friday |
786 792.05 |
793.45 | 785.45 | 8009 |
| 899 | -2.85 -0.36 % |
21-03-2025 13:15:00 Friday |
789 786.15 |
789 | 784 | 10516 |
| 900 | -1.9 -0.24 % |
21-03-2025 12:15:00 Friday |
791.2 789.3 |
792 | 788.4 | 4465 |
| 901 | 1.1 0.14 % |
21-03-2025 11:15:00 Friday |
789.75 790.85 |
791.65 | 788.05 | 8098 |
| 902 | -0.9 -0.11 % |
21-03-2025 10:15:00 Friday |
790.45 789.55 |
792.6 | 788.35 | 9389 |
| 903 | 6.4 0.82 % |
21-03-2025 09:15:00 Friday |
784 790.4 |
792 | 780 | 21382 |
| 904 | -0.9 -0.12 % |
20-03-2025 15:15:00 Thursday |
779.9 779 |
780.1 | 778 | 7903 |
| 905 | 2.45 0.32 % |
20-03-2025 14:15:00 Thursday |
777.55 780 |
782 | 777.15 | 15101 |
| 906 | 1.3 0.17 % |
20-03-2025 13:15:00 Thursday |
777.3 778.6 |
780.4 | 776 | 15670 |
| 907 | 0.2 0.03 % |
20-03-2025 12:15:00 Thursday |
777.1 777.3 |
777.8 | 775.85 | 7849 |
| 908 | -0.3 -0.04 % |
20-03-2025 11:15:00 Thursday |
777.3 777 |
778.5 | 775.2 | 11563 |
| 909 | 6.15 0.8 % |
20-03-2025 10:15:00 Thursday |
771.2 777.35 |
778 | 771.2 | 18988 |
| 910 | -6.3 -0.81 % |
20-03-2025 09:15:00 Thursday |
778 771.7 |
784.85 | 769.4 | 58882 |
| 911 | 0.8 0.1 % |
19-03-2025 15:15:00 Wednesday |
777.1 777.9 |
777.9 | 776.3 | 9777 |
| 912 | 0.35 0.05 % |
19-03-2025 14:15:00 Wednesday |
776.25 776.6 |
779.15 | 776.1 | 16165 |
| 913 | -0.6 -0.08 % |
19-03-2025 13:15:00 Wednesday |
777.2 776.6 |
778.8 | 775.5 | 11346 |
| 914 | 1.5 0.19 % |
19-03-2025 12:15:00 Wednesday |
775.5 777 |
780.75 | 774.9 | 18658 |
| 915 | -2.1 -0.27 % |
19-03-2025 11:15:00 Wednesday |
776.9 774.8 |
777.7 | 774.5 | 14019 |
| 916 | 13.9 1.82 % |
19-03-2025 10:15:00 Wednesday |
763 776.9 |
776.9 | 763 | 35856 |
| 917 | -1.15 -0.15 % |
19-03-2025 09:15:00 Wednesday |
764.8 763.65 |
766 | 760.4 | 30897 |
| 918 | -0.3 -0.04 % |
18-03-2025 15:15:00 Tuesday |
758.25 757.95 |
758.4 | 756.5 | 5242 |
| 919 | 1.25 0.17 % |
18-03-2025 14:15:00 Tuesday |
757 758.25 |
758.25 | 755.6 | 15051 |
| 920 | -0.15 -0.02 % |
18-03-2025 13:15:00 Tuesday |
757.25 757.1 |
758.35 | 756.1 | 4171 |
| 921 | 5.4 0.72 % |
18-03-2025 12:15:00 Tuesday |
753.35 758.75 |
758.75 | 751.3 | 4333 |
| 922 | 2.85 0.38 % |
18-03-2025 11:15:00 Tuesday |
751.65 754.5 |
755 | 749.7 | 5978 |
| 923 | 1.45 0.19 % |
18-03-2025 10:15:00 Tuesday |
750.3 751.75 |
751.8 | 749 | 6767 |
| 924 | 1.25 0.17 % |
18-03-2025 09:15:00 Tuesday |
749.05 750.3 |
752.9 | 748 | 4900 |
| 925 | -1.6 -0.21 % |
17-03-2025 15:15:00 Monday |
745.6 744 |
745.95 | 743.8 | 4832 |
| 926 | -3.5 -0.47 % |
17-03-2025 14:15:00 Monday |
748.2 744.7 |
748.2 | 744.7 | 10714 |
| 927 | 4.6 0.62 % |
17-03-2025 13:15:00 Monday |
742.4 747 |
748.6 | 742.05 | 6872 |
| 928 | -4.05 -0.54 % |
17-03-2025 12:15:00 Monday |
745.9 741.85 |
745.9 | 741.65 | 1801 |
| 929 | 3.7 0.5 % |
17-03-2025 11:15:00 Monday |
741.5 745.2 |
746 | 741.5 | 3705 |
| 930 | -3.35 -0.45 % |
17-03-2025 10:15:00 Monday |
745 741.65 |
745 | 738 | 7207 |
| 931 | 3.1 0.42 % |
17-03-2025 09:15:00 Monday |
742.8 745.9 |
748.55 | 741 | 6571 |
| 932 | 1.8 0.24 % |
13-03-2025 15:15:00 Thursday |
739.05 740.85 |
742.65 | 738.1 | 4175 |
| 933 | -3.75 -0.5 % |
13-03-2025 14:15:00 Thursday |
742.8 739.05 |
742.9 | 735 | 7821 |
| 934 | 0.3 0.04 % |
13-03-2025 13:15:00 Thursday |
742.55 742.85 |
745.35 | 742.45 | 3578 |
| 935 | -1.1 -0.15 % |
13-03-2025 12:15:00 Thursday |
744.35 743.25 |
744.5 | 741.6 | 2807 |
| 936 | -1.65 -0.22 % |
13-03-2025 11:15:00 Thursday |
745.3 743.65 |
746.05 | 741 | 3600 |
| 937 | -6.15 -0.82 % |
13-03-2025 10:15:00 Thursday |
751.35 745.2 |
751.85 | 743.25 | 5191 |
| 938 | 5.35 0.72 % |
13-03-2025 09:15:00 Thursday |
745 750.35 |
751.05 | 740.05 | 8010 |
| 939 | -2.1 -0.28 % |
12-03-2025 15:15:00 Wednesday |
745.1 743 |
745.85 | 742.1 | 4726 |
| 940 | 2.85 0.38 % |
12-03-2025 14:15:00 Wednesday |
742.75 745.6 |
746.9 | 742.75 | 4254 |
| 941 | 2.8 0.38 % |
12-03-2025 13:15:00 Wednesday |
739.95 742.75 |
746.05 | 739.95 | 3466 |
| 942 | 4.6 0.63 % |
12-03-2025 12:15:00 Wednesday |
735.45 740.05 |
740.4 | 731.8 | 11126 |
| 943 | -5 -0.68 % |
12-03-2025 11:15:00 Wednesday |
740 735 |
741.65 | 734.5 | 13188 |
| 944 | -7.95 -1.06 % |
12-03-2025 10:15:00 Wednesday |
747.95 740 |
749.2 | 738.85 | 11649 |
| 945 | -9.05 -1.19 % |
12-03-2025 09:15:00 Wednesday |
758.05 749 |
761.2 | 747.8 | 14455 |
| 946 | 2.15 0.29 % |
11-03-2025 15:15:00 Tuesday |
753.85 756 |
756 | 753.2 | 6950 |
| 947 | -0.3 -0.04 % |
11-03-2025 14:15:00 Tuesday |
753.7 753.4 |
756.45 | 753 | 15522 |
| 948 | 3.45 0.46 % |
11-03-2025 13:15:00 Tuesday |
750.25 753.7 |
753.7 | 749.05 | 11064 |
| 949 | -2.6 -0.35 % |
11-03-2025 12:15:00 Tuesday |
752.85 750.25 |
754 | 749.2 | 11651 |
| 950 | -3.6 -0.48 % |
11-03-2025 11:15:00 Tuesday |
756.4 752.8 |
756.4 | 751 | 9337 |
| 951 | -2.6 -0.34 % |
11-03-2025 10:15:00 Tuesday |
757.5 754.9 |
761.05 | 754.9 | 22493 |
| 952 | 9.45 1.26 % |
11-03-2025 09:15:00 Tuesday |
748 757.45 |
758.25 | 742.4 | 26521 |
| 953 | -5 -0.66 % |
10-03-2025 15:15:00 Monday |
753 748 |
753 | 747.85 | 3984 |
| 954 | -0.9 -0.12 % |
10-03-2025 14:15:00 Monday |
753.9 753 |
754 | 751.05 | 5474 |
| 955 | -3.9 -0.51 % |
10-03-2025 13:15:00 Monday |
757.9 754 |
758 | 754 | 13023 |
| 956 | -0.15 -0.02 % |
10-03-2025 12:15:00 Monday |
758.15 758 |
759.35 | 757.15 | 1260 |
| 957 | -5 -0.66 % |
10-03-2025 11:15:00 Monday |
763 758 |
765.35 | 758 | 4477 |
| 958 | 0.35 0.05 % |
10-03-2025 10:15:00 Monday |
764.05 764.4 |
766.9 | 762.65 | 3146 |
| 959 | 0.45 0.06 % |
10-03-2025 09:15:00 Monday |
763.65 764.1 |
768 | 759 | 11688 |
| 960 | 0.15 0.02 % |
07-03-2025 15:15:00 Friday |
763.85 764 |
764.2 | 761.15 | 5315 |
| 961 | 2.7 0.35 % |
07-03-2025 14:15:00 Friday |
761 763.7 |
764.05 | 760.65 | 2705 |
| 962 | -0.1 -0.01 % |
07-03-2025 13:15:00 Friday |
760.8 760.7 |
762.7 | 759.25 | 897 |
| 963 | -2 -0.26 % |
07-03-2025 12:15:00 Friday |
762.5 760.5 |
763.65 | 758.7 | 3110 |
| 964 | -7.7 -1 % |
07-03-2025 11:15:00 Friday |
769.7 762 |
770.15 | 762 | 8488 |
| 965 | -1.25 -0.16 % |
07-03-2025 10:15:00 Friday |
771 769.75 |
772 | 767.8 | 6432 |
| 966 | 3.6 0.47 % |
07-03-2025 09:15:00 Friday |
766.65 770.25 |
772.05 | 763.3 | 7811 |
| 967 | -4.25 -0.55 % |
06-03-2025 15:15:00 Thursday |
767.55 763.3 |
768.35 | 763.3 | 4061 |
| 968 | 0.95 0.12 % |
06-03-2025 14:15:00 Thursday |
766 766.95 |
767 | 764.45 | 5033 |
| 969 | 0.1 0.01 % |
06-03-2025 13:15:00 Thursday |
766.85 766.95 |
768.85 | 766.15 | 2941 |
| 970 | 3.9 0.51 % |
06-03-2025 12:15:00 Thursday |
762.6 766.5 |
767.6 | 762.1 | 11192 |
| 971 | -4.8 -0.63 % |
06-03-2025 11:15:00 Thursday |
767.4 762.6 |
767.4 | 761.9 | 10172 |
| 972 | 2 0.26 % |
06-03-2025 10:15:00 Thursday |
765.4 767.4 |
767.8 | 763.25 | 6828 |
| 973 | -3.2 -0.42 % |
06-03-2025 09:15:00 Thursday |
769 765.8 |
771.15 | 760.05 | 13178 |
| 974 | 1.8 0.24 % |
05-03-2025 15:15:00 Wednesday |
761.1 762.9 |
763.2 | 760.85 | 6441 |
| 975 | 4 0.53 % |
05-03-2025 14:15:00 Wednesday |
757.25 761.25 |
762.15 | 756.1 | 11936 |
| 976 | -1.55 -0.2 % |
05-03-2025 13:15:00 Wednesday |
759.15 757.6 |
760.2 | 755.9 | 6206 |
| 977 | 1.15 0.15 % |
05-03-2025 12:15:00 Wednesday |
758 759.15 |
760.85 | 757.5 | 16248 |
| 978 | 2.2 0.29 % |
05-03-2025 11:15:00 Wednesday |
755.8 758 |
759.8 | 754.35 | 15485 |
| 979 | 7.45 1 % |
05-03-2025 10:15:00 Wednesday |
748.35 755.8 |
757.2 | 747.2 | 18522 |
| 980 | 12.75 1.73 % |
05-03-2025 09:15:00 Wednesday |
736 748.75 |
751.95 | 736 | 28534 |
| 981 | -0.55 -0.07 % |
04-03-2025 15:15:00 Tuesday |
733.55 733 |
734.7 | 731.7 | 3022 |
| 982 | -2.75 -0.37 % |
04-03-2025 14:15:00 Tuesday |
736.95 734.2 |
737.15 | 733.15 | 15692 |
| 983 | 4.3 0.59 % |
04-03-2025 13:15:00 Tuesday |
732.1 736.4 |
736.65 | 730.3 | 6196 |
| 984 | 1.4 0.19 % |
04-03-2025 12:15:00 Tuesday |
731.1 732.5 |
735 | 730.75 | 5737 |
| 985 | -4.3 -0.58 % |
04-03-2025 11:15:00 Tuesday |
736.3 732 |
736.35 | 731.05 | 5296 |
| 986 | 0.3 0.04 % |
04-03-2025 10:15:00 Tuesday |
735.5 735.8 |
738.65 | 734.3 | 5813 |
| 987 | 6.55 0.9 % |
04-03-2025 09:15:00 Tuesday |
728.95 735.5 |
738.55 | 723.8 | 13126 |
| 988 | 0.05 0.01 % |
03-03-2025 15:15:00 Monday |
729.95 730 |
730 | 728.05 | 4910 |
| 989 | 1 0.14 % |
03-03-2025 14:15:00 Monday |
728.55 729.55 |
731.1 | 727.1 | 3886 |
| 990 | -3.05 -0.42 % |
03-03-2025 13:15:00 Monday |
732.5 729.45 |
733 | 727 | 5425 |
| 991 | 10 1.39 % |
03-03-2025 12:15:00 Monday |
722 732 |
732 | 720 | 10222 |
| 992 | -0.35 -0.05 % |
03-03-2025 11:15:00 Monday |
722.5 722.15 |
723.25 | 715.35 | 22956 |
| 993 | -2 -0.28 % |
03-03-2025 10:15:00 Monday |
724.5 722.5 |
731.1 | 720.3 | 24347 |
| 994 | -17.1 -2.31 % |
03-03-2025 09:15:00 Monday |
741 723.9 |
748.3 | 722.1 | 13956 |
| 995 | 0 0 % |
28-02-2025 15:15:00 Friday |
741 741 |
741.4 | 739.35 | 6105 |
| 996 | 5.75 0.78 % |
28-02-2025 14:15:00 Friday |
735.25 741 |
741.9 | 733.15 | 24652 |
| 997 | 0.5 0.07 % |
28-02-2025 13:15:00 Friday |
735 735.5 |
736.65 | 733.45 | 20667 |
| 998 | -2.45 -0.33 % |
28-02-2025 12:15:00 Friday |
737.45 735 |
741.4 | 732.9 | 17471 |
| 999 | 0 0 % |
28-02-2025 11:15:00 Friday |
738 738 |
740.7 | 736.45 | 23703 |
| 1000 | 0 0 % |
28-02-2025 10:15:00 Friday |
739 739 |
742.95 | 736 | 20616 |
| 1001 | -0.75 -0.1 % |
28-02-2025 09:15:00 Friday |
739.75 739 |
740.85 | 729 | 41741 |
| 1002 | -0.35 -0.05 % |
27-02-2025 15:15:00 Thursday |
741.5 741.15 |
741.55 | 740 | 7748 |
| 1003 | -3.5 -0.47 % |
27-02-2025 14:15:00 Thursday |
745 741.5 |
745.25 | 740.75 | 19695 |
| 1004 | -2.1 -0.28 % |
27-02-2025 13:15:00 Thursday |
747.1 745 |
747.1 | 744.35 | 12542 |
| 1005 | 0.1 0.01 % |
27-02-2025 12:15:00 Thursday |
747 747.1 |
748.4 | 746 | 6456 |
| 1006 | -4.35 -0.58 % |
27-02-2025 11:15:00 Thursday |
751.8 747.45 |
751.8 | 747 | 9046 |
| 1007 | 3.35 0.45 % |
27-02-2025 10:15:00 Thursday |
748.55 751.9 |
754.95 | 747.45 | 15240 |
| 1008 | -8.65 -1.14 % |
27-02-2025 09:15:00 Thursday |
757 748.35 |
758.9 | 745.85 | 23343 |
| 1009 | -1.7 -0.22 % |
25-02-2025 15:15:00 Tuesday |
756.5 754.8 |
757.65 | 754 | 9794 |
| 1010 | -3.35 -0.44 % |
25-02-2025 14:15:00 Tuesday |
759.9 756.55 |
760.2 | 756.55 | 9352 |
| 1011 | -2.05 -0.27 % |
25-02-2025 13:15:00 Tuesday |
761.8 759.75 |
762 | 759.75 | 13522 |
| 1012 | 0.45 0.06 % |
25-02-2025 12:15:00 Tuesday |
760.75 761.2 |
762.15 | 760.25 | 7468 |
| 1013 | -0.75 -0.1 % |
25-02-2025 11:15:00 Tuesday |
761.5 760.75 |
761.85 | 759.05 | 8109 |
| 1014 | -0.45 -0.06 % |
25-02-2025 10:15:00 Tuesday |
761.95 761.5 |
762.2 | 756.35 | 21903 |
| 1015 | -9.4 -1.22 % |
25-02-2025 09:15:00 Tuesday |
771.3 761.9 |
778 | 760 | 25484 |
| 1016 | -0.8 -0.1 % |
24-02-2025 15:15:00 Monday |
774.8 774 |
777.15 | 773.9 | 19970 |
| 1017 | -1.25 -0.16 % |
24-02-2025 14:15:00 Monday |
776.6 775.35 |
777.7 | 774.8 | 4027 |
| 1018 | -1.5 -0.19 % |
24-02-2025 13:15:00 Monday |
778 776.5 |
778.15 | 775.2 | 3810 |
| 1019 | 3.15 0.41 % |
24-02-2025 12:15:00 Monday |
774.95 778.1 |
778.6 | 774.05 | 7033 |
| 1020 | 2 0.26 % |
24-02-2025 11:15:00 Monday |
773 775 |
777 | 772 | 10054 |
| 1021 | -5 -0.64 % |
24-02-2025 10:15:00 Monday |
778.8 773.8 |
779.5 | 773.15 | 9546 |
| 1022 | 2.4 0.31 % |
24-02-2025 09:15:00 Monday |
775.65 778.05 |
780 | 771 | 19121 |
| 1023 | -1.05 -0.13 % |
21-02-2025 15:15:00 Friday |
781.75 780.7 |
782.6 | 778.7 | 4649 |
| 1024 | 0 0 % |
21-02-2025 14:15:00 Friday |
781.3 781.3 |
781.75 | 777.2 | 2573 |
| 1025 | -1.55 -0.2 % |
21-02-2025 13:15:00 Friday |
782.7 781.15 |
782.7 | 778.1 | 2795 |
| 1026 | -1 -0.13 % |
21-02-2025 12:15:00 Friday |
782.6 781.6 |
784.4 | 781 | 3179 |
| 1027 | 3.1 0.4 % |
21-02-2025 11:15:00 Friday |
779.9 783 |
785.7 | 778.5 | 4823 |
| 1028 | 2.35 0.3 % |
21-02-2025 10:15:00 Friday |
776.25 778.6 |
781.8 | 775.1 | 5528 |
| 1029 | -1.3 -0.17 % |
21-02-2025 09:15:00 Friday |
777.55 776.25 |
785.8 | 773.4 | 9998 |
| 1030 | 3.15 0.41 % |
20-02-2025 15:15:00 Thursday |
774.75 777.9 |
778.85 | 774.75 | 4297 |
| 1031 | 1.1 0.14 % |
20-02-2025 14:15:00 Thursday |
774 775.1 |
776.25 | 772.5 | 5892 |
| 1032 | 1.9 0.25 % |
20-02-2025 13:15:00 Thursday |
772.05 773.95 |
775.35 | 772.05 | 3372 |
| 1033 | 0.55 0.07 % |
20-02-2025 12:15:00 Thursday |
772.65 773.2 |
774.25 | 772 | 2539 |
| 1034 | 3.95 0.51 % |
20-02-2025 11:15:00 Thursday |
769 772.95 |
776 | 769 | 4624 |
| 1035 | 0.15 0.02 % |
20-02-2025 10:15:00 Thursday |
768.75 768.9 |
770.95 | 766.7 | 7022 |
| 1036 | 5.1 0.67 % |
20-02-2025 09:15:00 Thursday |
763.05 768.15 |
769.95 | 763.05 | 12133 |
| 1037 | 1.9 0.25 % |
19-02-2025 15:15:00 Wednesday |
763.1 765 |
765 | 762.85 | 1994 |
| 1038 | -0.25 -0.03 % |
19-02-2025 14:15:00 Wednesday |
763.55 763.3 |
764.7 | 760.5 | 3217 |
| 1039 | -0.6 -0.08 % |
19-02-2025 13:15:00 Wednesday |
764.15 763.55 |
764.7 | 761.55 | 3577 |
| 1040 | -3.95 -0.51 % |
19-02-2025 12:15:00 Wednesday |
768.15 764.2 |
769 | 763.65 | 1891 |
| 1041 | 0.45 0.06 % |
19-02-2025 11:15:00 Wednesday |
767 767.45 |
768.95 | 764.35 | 4991 |
| 1042 | -5 -0.65 % |
19-02-2025 10:15:00 Wednesday |
771 766 |
772 | 762.7 | 7543 |
| 1043 | 14.95 1.98 % |
19-02-2025 09:15:00 Wednesday |
754.7 769.65 |
770.5 | 748.45 | 10147 |
| 1044 | -2.25 -0.3 % |
18-02-2025 15:15:00 Tuesday |
759.75 757.5 |
759.75 | 757 | 5518 |
| 1045 | -0.05 -0.01 % |
18-02-2025 14:15:00 Tuesday |
759.1 759.05 |
760.85 | 757.3 | 12252 |
| 1046 | 0.3 0.04 % |
18-02-2025 13:15:00 Tuesday |
757.85 758.15 |
759.9 | 756 | 5499 |
| 1047 | -0.65 -0.09 % |
18-02-2025 12:15:00 Tuesday |
759.3 758.65 |
760.9 | 756.9 | 11602 |
| 1048 | -3.6 -0.47 % |
18-02-2025 11:15:00 Tuesday |
763.9 760.3 |
768 | 759.3 | 9961 |
| 1049 | -2.1 -0.27 % |
18-02-2025 10:15:00 Tuesday |
765.5 763.4 |
767.25 | 763.05 | 8710 |
| 1050 | -2.45 -0.32 % |
18-02-2025 09:15:00 Tuesday |
767.95 765.5 |
772.95 | 760.45 | 16305 |
| 1051 | 2.4 0.31 % |
17-02-2025 15:15:00 Monday |
764.6 767 |
768.85 | 764.4 | 4262 |
| 1052 | 6.45 0.85 % |
17-02-2025 14:15:00 Monday |
758.55 765 |
765 | 758.55 | 5482 |
| 1053 | 3.65 0.48 % |
17-02-2025 13:15:00 Monday |
754.9 758.55 |
761.75 | 753.65 | 6735 |
| 1054 | 0.85 0.11 % |
17-02-2025 12:15:00 Monday |
754.15 755 |
758.5 | 752.5 | 3869 |
| 1055 | -0.15 -0.02 % |
17-02-2025 11:15:00 Monday |
754.3 754.15 |
756.3 | 751.05 | 3235 |
| 1056 | 1.1 0.15 % |
17-02-2025 10:15:00 Monday |
753.2 754.3 |
761.45 | 751.95 | 7575 |
| 1057 | -6.75 -0.89 % |
17-02-2025 09:15:00 Monday |
759.95 753.2 |
765 | 745.15 | 20607 |
| 1058 | -1.65 -0.22 % |
14-02-2025 15:15:00 Friday |
759.65 758 |
760.2 | 757 | 6152 |
| 1059 | 4.15 0.55 % |
14-02-2025 14:15:00 Friday |
755.75 759.9 |
766.6 | 755.75 | 19651 |
| 1060 | -1.4 -0.18 % |
14-02-2025 13:15:00 Friday |
757.7 756.3 |
761.85 | 755.05 | 19710 |
| 1061 | -3.55 -0.47 % |
14-02-2025 12:15:00 Friday |
762.05 758.5 |
762.15 | 756.2 | 21416 |
| 1062 | -3.25 -0.43 % |
14-02-2025 11:15:00 Friday |
764.5 761.25 |
766.3 | 761 | 23247 |
| 1063 | -6.1 -0.79 % |
14-02-2025 10:15:00 Friday |
770.9 764.8 |
774.6 | 761.5 | 32730 |
| 1064 | -17.8 -2.26 % |
14-02-2025 09:15:00 Friday |
788.95 771.15 |
788.95 | 769.1 | 30150 |
| 1065 | -2.55 -0.32 % |
13-02-2025 15:15:00 Thursday |
785.75 783.2 |
786 | 782 | 4128 |
| 1066 | 1.3 0.17 % |
13-02-2025 14:15:00 Thursday |
784.45 785.75 |
786.35 | 782.85 | 7058 |
| 1067 | -2.95 -0.37 % |
13-02-2025 13:15:00 Thursday |
786.75 783.8 |
788.6 | 783.6 | 5712 |
| 1068 | -0.45 -0.06 % |
13-02-2025 12:15:00 Thursday |
787.95 787.5 |
789.1 | 786.35 | 4955 |
| 1069 | -2.75 -0.35 % |
13-02-2025 11:15:00 Thursday |
790.15 787.4 |
791 | 786.55 | 7536 |
| 1070 | -1.95 -0.25 % |
13-02-2025 10:15:00 Thursday |
791.3 789.35 |
791.8 | 788.45 | 17569 |
| 1071 | 8.15 1.04 % |
13-02-2025 09:15:00 Thursday |
782.3 790.45 |
794.05 | 782 | 16171 |
| 1072 | -0.5 -0.06 % |
12-02-2025 15:15:00 Wednesday |
783 782.5 |
783.85 | 781.5 | 8814 |
| 1073 | -0.9 -0.11 % |
12-02-2025 14:15:00 Wednesday |
784 783.1 |
784.9 | 780 | 16115 |
| 1074 | -6.9 -0.87 % |
12-02-2025 13:15:00 Wednesday |
790.9 784 |
791.5 | 782.55 | 11133 |
| 1075 | 0 0 % |
12-02-2025 12:15:00 Wednesday |
791.05 791.05 |
791.9 | 788 | 14605 |
| 1076 | 1.95 0.25 % |
12-02-2025 11:15:00 Wednesday |
789.15 791.1 |
795.45 | 789.15 | 13723 |
| 1077 | 12.55 1.61 % |
12-02-2025 10:15:00 Wednesday |
777.45 790 |
791.45 | 776 | 22847 |
| 1078 | -22.55 -2.82 % |
12-02-2025 09:15:00 Wednesday |
800.05 777.5 |
800.85 | 776 | 40911 |
| 1079 | -2 -0.25 % |
11-02-2025 15:15:00 Tuesday |
800 798 |
801.7 | 798 | 3374 |
| 1080 | 8.7 1.1 % |
11-02-2025 14:15:00 Tuesday |
791.5 800.2 |
801.35 | 790 | 9320 |
| 1081 | 1.55 0.2 % |
11-02-2025 13:15:00 Tuesday |
790.7 792.25 |
796.45 | 790 | 9108 |
| 1082 | -5.45 -0.68 % |
11-02-2025 12:15:00 Tuesday |
795.65 790.2 |
796 | 790.2 | 5838 |
| 1083 | -0.9 -0.11 % |
11-02-2025 11:15:00 Tuesday |
797.25 796.35 |
798.1 | 794.3 | 8957 |
| 1084 | -2.9 -0.36 % |
11-02-2025 10:15:00 Tuesday |
800 797.1 |
803.4 | 793.3 | 20983 |
| 1085 | -14.85 -1.82 % |
11-02-2025 09:15:00 Tuesday |
814.85 800 |
814.85 | 798.4 | 11884 |
| 1086 | -1.1 -0.14 % |
10-02-2025 15:15:00 Monday |
809.3 808.2 |
809.65 | 807.6 | 3987 |
| 1087 | 1.35 0.17 % |
10-02-2025 14:15:00 Monday |
808 809.35 |
810.8 | 807.05 | 9030 |
| 1088 | 1.45 0.18 % |
10-02-2025 13:15:00 Monday |
807.5 808.95 |
811.9 | 806.7 | 11115 |
| 1089 | -1 -0.12 % |
10-02-2025 12:15:00 Monday |
808.5 807.5 |
810.3 | 807 | 6538 |
| 1090 | -2.5 -0.31 % |
10-02-2025 11:15:00 Monday |
810.65 808.15 |
811.15 | 808.15 | 6738 |
| 1091 | -2.05 -0.25 % |
10-02-2025 10:15:00 Monday |
813.05 811 |
815.3 | 808.2 | 12193 |
| 1092 | 1.6 0.2 % |
10-02-2025 09:15:00 Monday |
812 813.6 |
824.8 | 810.05 | 19991 |
| 1093 | -7.8 -0.95 % |
07-02-2025 15:15:00 Friday |
819.8 812 |
820.8 | 810 | 12368 |
| 1094 | 4.15 0.51 % |
07-02-2025 14:15:00 Friday |
815.85 820 |
821.8 | 815.1 | 11374 |
| 1095 | -4.8 -0.59 % |
07-02-2025 13:15:00 Friday |
820.15 815.35 |
821.8 | 815.35 | 7337 |
| 1096 | 3 0.37 % |
07-02-2025 12:15:00 Friday |
817 820 |
821.7 | 817 | 7071 |
| 1097 | -5.75 -0.7 % |
07-02-2025 11:15:00 Friday |
823 817.25 |
825.6 | 817 | 9104 |
| 1098 | 0.7 0.09 % |
07-02-2025 10:15:00 Friday |
822.3 823 |
823.8 | 814.1 | 12435 |
| 1099 | -12.15 -1.46 % |
07-02-2025 09:15:00 Friday |
834 821.85 |
834.4 | 818 | 14325 |
| 1100 | 0.55 0.07 % |
06-02-2025 15:15:00 Thursday |
829.7 830.25 |
830.25 | 827.05 | 3200 |
| 1101 | -0.9 -0.11 % |
06-02-2025 14:15:00 Thursday |
830 829.1 |
831.85 | 826.8 | 6732 |
| 1102 | -2.75 -0.33 % |
06-02-2025 13:15:00 Thursday |
831.8 829.05 |
833.5 | 829.05 | 3498 |
| 1103 | -1.2 -0.14 % |
06-02-2025 12:15:00 Thursday |
833.7 832.5 |
833.8 | 831.05 | 1933 |
| 1104 | -2.5 -0.3 % |
06-02-2025 11:15:00 Thursday |
836.4 833.9 |
836.75 | 831.55 | 8054 |
| 1105 | -0.25 -0.03 % |
06-02-2025 10:15:00 Thursday |
837 836.75 |
839.2 | 835.55 | 2953 |
| 1106 | -5 -0.59 % |
06-02-2025 09:15:00 Thursday |
842 837 |
844 | 834.05 | 6408 |
| 1107 | 1.45 0.17 % |
05-02-2025 15:15:00 Wednesday |
841.35 842.8 |
842.8 | 840.4 | 2607 |
| 1108 | -2.55 -0.3 % |
05-02-2025 14:15:00 Wednesday |
844.65 842.1 |
845.65 | 841.3 | 8439 |
| 1109 | 1.8 0.21 % |
05-02-2025 13:15:00 Wednesday |
843.05 844.85 |
845.4 | 841.1 | 3823 |
| 1110 | -0.45 -0.05 % |
05-02-2025 12:15:00 Wednesday |
843.55 843.1 |
846.8 | 841 | 7643 |
| 1111 | 0.05 0.01 % |
05-02-2025 11:15:00 Wednesday |
843.5 843.55 |
844.5 | 841.1 | 6309 |
| 1112 | 0.5 0.06 % |
05-02-2025 10:15:00 Wednesday |
842.95 843.45 |
848 | 841 | 6635 |
| 1113 | 6.4 0.77 % |
05-02-2025 09:15:00 Wednesday |
836.1 842.5 |
848.25 | 834 | 19265 |
| 1114 | -1 -0.12 % |
04-02-2025 15:15:00 Tuesday |
835 834 |
835.35 | 833.05 | 1338 |
| 1115 | 2.4 0.29 % |
04-02-2025 14:15:00 Tuesday |
833 835.4 |
836 | 833 | 2104 |
| 1116 | 0.95 0.11 % |
04-02-2025 13:15:00 Tuesday |
833.15 834.1 |
836.4 | 832.5 | 1592 |
| 1117 | 0.75 0.09 % |
04-02-2025 12:15:00 Tuesday |
833.15 833.9 |
834.6 | 831 | 1732 |
| 1118 | -0.6 -0.07 % |
04-02-2025 11:15:00 Tuesday |
832.8 832.2 |
835.2 | 831.45 | 2004 |
| 1119 | -2.4 -0.29 % |
04-02-2025 10:15:00 Tuesday |
836 833.6 |
836.5 | 830.7 | 4109 |
| 1120 | 3 0.36 % |
04-02-2025 09:15:00 Tuesday |
833.15 836.15 |
839.15 | 833.15 | 4142 |
| 1121 | -2.35 -0.28 % |
03-02-2025 15:15:00 Monday |
830.95 828.6 |
830.95 | 828.25 | 1126 |
| 1122 | 1.2 0.14 % |
03-02-2025 14:15:00 Monday |
829.05 830.25 |
831.25 | 827 | 2669 |
| 1123 | 0 0 % |
03-02-2025 13:15:00 Monday |
829 829 |
829.85 | 826.65 | 2963 |
| 1124 | 3.25 0.39 % |
03-02-2025 12:15:00 Monday |
825 828.25 |
829.05 | 822 | 4752 |
| 1125 | -6.25 -0.75 % |
03-02-2025 11:15:00 Monday |
830.75 824.5 |
831.8 | 824.4 | 3871 |
| 1126 | -1.3 -0.16 % |
03-02-2025 10:15:00 Monday |
831.3 830 |
832 | 827.2 | 5771 |
| 1127 | -15 -1.77 % |
03-02-2025 09:15:00 Monday |
847 832 |
847 | 823 | 18309 |
| 1128 | -2.5 -0.29 % |
01-02-2025 15:15:00 Saturday |
849.55 847.05 |
849.55 | 846 | 2980 |
| 1129 | -6.75 -0.79 % |
01-02-2025 14:15:00 Saturday |
856 849.25 |
856.95 | 846.65 | 5395 |
| 1130 | 17.7 2.12 % |
01-02-2025 13:15:00 Saturday |
836.3 854 |
860.9 | 835.3 | 11043 |
| 1131 | -17.9 -2.09 % |
01-02-2025 12:15:00 Saturday |
854.9 837 |
858.05 | 825 | 16829 |
| 1132 | 0.05 0.01 % |
01-02-2025 11:15:00 Saturday |
858.25 858.3 |
869.65 | 845 | 19845 |
| 1133 | -1.65 -0.19 % |
01-02-2025 10:15:00 Saturday |
859.75 858.1 |
862.55 | 857.35 | 5081 |
| 1134 | 10.45 1.23 % |
01-02-2025 09:15:00 Saturday |
847.85 858.3 |
863.2 | 847.85 | 7141 |
| 1135 | -2.55 -0.3 % |
31-01-2025 15:15:00 Friday |
845.75 843.2 |
846.35 | 843.05 | 3216 |
| 1136 | 5.1 0.61 % |
31-01-2025 14:15:00 Friday |
840.9 846 |
846 | 840.25 | 13442 |
| 1137 | -2 -0.24 % |
31-01-2025 13:15:00 Friday |
843.85 841.85 |
846 | 841.1 | 8881 |
| 1138 | 2 0.24 % |
31-01-2025 12:15:00 Friday |
842.65 844.65 |
844.65 | 841 | 7045 |
| 1139 | 2.2 0.26 % |
31-01-2025 11:15:00 Friday |
840 842.2 |
843.8 | 837.5 | 6164 |
| 1140 | -1.15 -0.14 % |
31-01-2025 10:15:00 Friday |
841 839.85 |
842 | 839.6 | 5261 |
| 1141 | 14.05 1.7 % |
31-01-2025 09:15:00 Friday |
827 841.05 |
842 | 824.85 | 10063 |
| 1142 | 1.4 0.17 % |
30-01-2025 15:15:00 Thursday |
825.6 827 |
827.6 | 824.15 | 4621 |
| 1143 | 1.45 0.18 % |
30-01-2025 14:15:00 Thursday |
823.55 825 |
825.75 | 820.5 | 14919 |
| 1144 | -2.55 -0.31 % |
30-01-2025 13:15:00 Thursday |
826.5 823.95 |
827.3 | 822.65 | 6442 |
| 1145 | -2.5 -0.3 % |
30-01-2025 12:15:00 Thursday |
828.35 825.85 |
829.55 | 825.25 | 6032 |
| 1146 | -3.2 -0.38 % |
30-01-2025 11:15:00 Thursday |
832.1 828.9 |
833.2 | 827.5 | 4992 |
| 1147 | -1.05 -0.13 % |
30-01-2025 10:15:00 Thursday |
833.4 832.35 |
835 | 829.2 | 6532 |
| 1148 | 5.7 0.69 % |
30-01-2025 09:15:00 Thursday |
828.3 834 |
836.8 | 828.3 | 14191 |
| 1149 | -0.15 -0.02 % |
29-01-2025 15:15:00 Wednesday |
828.35 828.2 |
829 | 827.5 | 4268 |
| 1150 | -3.25 -0.39 % |
29-01-2025 14:15:00 Wednesday |
831.6 828.35 |
831.85 | 827.65 | 4166 |
| 1151 | 1.9 0.23 % |
29-01-2025 13:15:00 Wednesday |
829.5 831.4 |
832.95 | 829.45 | 3183 |
| 1152 | -2.85 -0.34 % |
29-01-2025 12:15:00 Wednesday |
832.1 829.25 |
834.5 | 827.6 | 5368 |
| 1153 | 2 0.24 % |
29-01-2025 11:15:00 Wednesday |
830.65 832.65 |
833.7 | 828 | 7750 |
| 1154 | 3.3 0.4 % |
29-01-2025 10:15:00 Wednesday |
827.8 831.1 |
835 | 827.2 | 12190 |
| 1155 | 5.45 0.66 % |
29-01-2025 09:15:00 Wednesday |
823 828.45 |
830.65 | 820 | 13127 |
| 1156 | 1.4 0.17 % |
28-01-2025 15:15:00 Tuesday |
818.1 819.5 |
820.5 | 818 | 2668 |
| 1157 | -5.4 -0.66 % |
28-01-2025 14:15:00 Tuesday |
823.8 818.4 |
825.45 | 816.6 | 9291 |
| 1158 | -0.65 -0.08 % |
28-01-2025 13:15:00 Tuesday |
825 824.35 |
826 | 821.15 | 3522 |
| 1159 | 5.45 0.67 % |
28-01-2025 12:15:00 Tuesday |
819.35 824.8 |
825 | 819.3 | 7039 |
| 1160 | 1.3 0.16 % |
28-01-2025 11:15:00 Tuesday |
817.7 819 |
823.4 | 815.6 | 18082 |
| 1161 | 8.45 1.04 % |
28-01-2025 10:15:00 Tuesday |
810 818.45 |
818.55 | 807 | 13737 |
| 1162 | -7 -0.86 % |
28-01-2025 09:15:00 Tuesday |
817 810 |
817.35 | 804.6 | 24112 |
| 1163 | -2.1 -0.26 % |
27-01-2025 15:15:00 Monday |
810.4 808.3 |
810.4 | 807.7 | 6003 |
| 1164 | 1.2 0.15 % |
27-01-2025 14:15:00 Monday |
809.15 810.35 |
811 | 807 | 10237 |
| 1165 | -4.3 -0.53 % |
27-01-2025 13:15:00 Monday |
813.7 809.4 |
813.8 | 809 | 7029 |
| 1166 | 1.55 0.19 % |
27-01-2025 12:15:00 Monday |
811.9 813.45 |
815 | 810.9 | 6432 |
| 1167 | -3.4 -0.42 % |
27-01-2025 11:15:00 Monday |
814.8 811.4 |
817.65 | 809 | 8012 |
| 1168 | 2.75 0.34 % |
27-01-2025 10:15:00 Monday |
813 815.75 |
815.75 | 808.1 | 21311 |
| 1169 | -8.3 -1.01 % |
27-01-2025 09:15:00 Monday |
821.3 813 |
821.3 | 812.3 | 16460 |
| 1170 | -0.25 -0.03 % |
24-01-2025 15:15:00 Friday |
822.15 821.9 |
822.4 | 820 | 4375 |
| 1171 | -3.2 -0.39 % |
24-01-2025 14:15:00 Friday |
825.35 822.15 |
825.35 | 820.2 | 8464 |
| 1172 | -3.4 -0.41 % |
24-01-2025 13:15:00 Friday |
827.6 824.2 |
827.6 | 822.8 | 5956 |
| 1173 | -2.75 -0.33 % |
24-01-2025 12:15:00 Friday |
830.35 827.6 |
831.65 | 825.6 | 5559 |
| 1174 | -0.85 -0.1 % |
24-01-2025 11:15:00 Friday |
831.2 830.35 |
833.7 | 828.45 | 6278 |
| 1175 | 3.05 0.37 % |
24-01-2025 10:15:00 Friday |
828.9 831.95 |
831.95 | 825.35 | 12057 |
| 1176 | -8.15 -0.97 % |
24-01-2025 09:15:00 Friday |
838.05 829.9 |
840.2 | 828 | 8347 |
| 1177 | -4.15 -0.49 % |
23-01-2025 15:15:00 Thursday |
839.4 835.25 |
839.5 | 835.2 | 3844 |
| 1178 | 2.65 0.32 % |
23-01-2025 14:15:00 Thursday |
836.75 839.4 |
839.4 | 833 | 6646 |
| 1179 | -1.2 -0.14 % |
23-01-2025 13:15:00 Thursday |
837.95 836.75 |
839.4 | 836.3 | 2662 |
| 1180 | -0.8 -0.1 % |
23-01-2025 12:15:00 Thursday |
838.75 837.95 |
838.75 | 836 | 3077 |
| 1181 | 0.4 0.05 % |
23-01-2025 11:15:00 Thursday |
837.6 838 |
839.9 | 835.7 | 2543 |
| 1182 | -0.1 -0.01 % |
23-01-2025 10:15:00 Thursday |
837.85 837.75 |
840.85 | 835.1 | 6912 |
| 1183 | 10.25 1.24 % |
23-01-2025 09:15:00 Thursday |
828 838.25 |
840.85 | 824.45 | 18737 |
| 1184 | -1.3 -0.16 % |
22-01-2025 15:15:00 Wednesday |
829.7 828.4 |
829.9 | 826 | 2472 |
| 1185 | 5.7 0.69 % |
22-01-2025 14:15:00 Wednesday |
824 829.7 |
829.95 | 824 | 10295 |
| 1186 | 2.7 0.33 % |
22-01-2025 13:15:00 Wednesday |
821.85 824.55 |
824.95 | 819 | 6063 |
| 1187 | -5.15 -0.62 % |
22-01-2025 12:15:00 Wednesday |
826.7 821.55 |
826.95 | 819.3 | 8547 |
| 1188 | -5.75 -0.69 % |
22-01-2025 11:15:00 Wednesday |
832.9 827.15 |
833 | 826.05 | 6680 |
| 1189 | 1.1 0.13 % |
22-01-2025 10:15:00 Wednesday |
831.1 832.2 |
836.5 | 830 | 9024 |
| 1190 | -12.85 -1.52 % |
22-01-2025 09:15:00 Wednesday |
844 831.15 |
844 | 825 | 24276 |
| 1191 | -1.25 -0.15 % |
21-01-2025 15:15:00 Tuesday |
839 837.75 |
839 | 836.4 | 1700 |
| 1192 | -3.1 -0.37 % |
21-01-2025 14:15:00 Tuesday |
841.4 838.3 |
842.8 | 836.3 | 8468 |
| 1193 | -1.3 -0.15 % |
21-01-2025 13:15:00 Tuesday |
843 841.7 |
844.2 | 841 | 1963 |
| 1194 | -4.35 -0.51 % |
21-01-2025 12:15:00 Tuesday |
847.3 842.95 |
847.3 | 841.55 | 2856 |
| 1195 | 5.2 0.62 % |
21-01-2025 11:15:00 Tuesday |
842.8 848 |
850.25 | 842.2 | 1234 |
| 1196 | -11.05 -1.29 % |
21-01-2025 10:15:00 Tuesday |
853.85 842.8 |
853.85 | 840 | 5391 |
| 1197 | -7.65 -0.89 % |
21-01-2025 09:15:00 Tuesday |
861.55 853.9 |
864.45 | 853.1 | 4273 |
| 1198 | -2 -0.23 % |
20-01-2025 15:15:00 Monday |
859.3 857.3 |
859.4 | 857 | 3472 |
| 1199 | -0.05 -0.01 % |
20-01-2025 14:15:00 Monday |
859.5 859.45 |
860.75 | 858.1 | 4840 |
| 1200 | -4.2 -0.49 % |
20-01-2025 13:15:00 Monday |
863 858.8 |
863 | 858.3 | 3615 |
| 1201 | 0.45 0.05 % |
20-01-2025 12:15:00 Monday |
862.55 863 |
863.8 | 861.5 | 6739 |
| 1202 | 1.15 0.13 % |
20-01-2025 11:15:00 Monday |
862.25 863.4 |
864.8 | 861.65 | 5417 |
| 1203 | -0.35 -0.04 % |
20-01-2025 10:15:00 Monday |
861.95 861.6 |
863.8 | 859.3 | 8402 |
| 1204 | 2.2 0.26 % |
20-01-2025 09:15:00 Monday |
859 861.2 |
863 | 855.85 | 13844 |
| 1205 | 1.4 0.16 % |
17-01-2025 15:15:00 Friday |
854.6 856 |
856 | 853.65 | 3537 |
| 1206 | 1.3 0.15 % |
17-01-2025 14:15:00 Friday |
853.3 854.6 |
858 | 853.3 | 5866 |
| 1207 | -0.35 -0.04 % |
17-01-2025 13:15:00 Friday |
854.5 854.15 |
854.95 | 852 | 9142 |
| 1208 | -0.85 -0.1 % |
17-01-2025 12:15:00 Friday |
855.25 854.4 |
856.6 | 852.85 | 2698 |
| 1209 | 5.95 0.7 % |
17-01-2025 11:15:00 Friday |
850 855.95 |
856.8 | 850 | 9554 |
| 1210 | -4.75 -0.56 % |
17-01-2025 10:15:00 Friday |
855.35 850.6 |
858.45 | 849 | 11381 |
| 1211 | 6.25 0.74 % |
17-01-2025 09:15:00 Friday |
849.7 855.95 |
857.4 | 844.4 | 16323 |
| 1212 | 2.65 0.31 % |
16-01-2025 15:15:00 Thursday |
844.05 846.7 |
846.7 | 843.55 | 2135 |
| 1213 | -3.65 -0.43 % |
16-01-2025 14:15:00 Thursday |
848.15 844.5 |
848.8 | 842.3 | 4630 |
| 1214 | 5.45 0.65 % |
16-01-2025 13:15:00 Thursday |
843.35 848.8 |
850.9 | 843.35 | 3617 |
| 1215 | 3 0.36 % |
16-01-2025 12:15:00 Thursday |
841.35 844.35 |
845 | 841.35 | 2188 |
| 1216 | -5.75 -0.68 % |
16-01-2025 11:15:00 Thursday |
847.1 841.35 |
847.1 | 840.2 | 3234 |
| 1217 | -1.7 -0.2 % |
16-01-2025 10:15:00 Thursday |
850.3 848.6 |
856.2 | 846.5 | 11700 |
| 1218 | 13.05 1.56 % |
16-01-2025 09:15:00 Thursday |
836.3 849.35 |
854.2 | 836.3 | 18300 |
| 1219 | -1.5 -0.18 % |
15-01-2025 15:15:00 Wednesday |
836.05 834.55 |
836.8 | 832.4 | 6407 |
| 1220 | 6.75 0.81 % |
15-01-2025 14:15:00 Wednesday |
829.8 836.55 |
838.3 | 829.55 | 14025 |
| 1221 | -0.05 -0.01 % |
15-01-2025 13:15:00 Wednesday |
829.05 829 |
830.15 | 828.1 | 10633 |
| 1222 | -0.95 -0.11 % |
15-01-2025 12:15:00 Wednesday |
830.3 829.35 |
832.15 | 829.3 | 996015 |
| 1223 | 2.2 0.27 % |
15-01-2025 11:15:00 Wednesday |
828.7 830.9 |
832 | 828 | 6089 |
| 1224 | 5.15 0.63 % |
15-01-2025 10:15:00 Wednesday |
822.8 827.95 |
830.7 | 822.8 | 4112 |
| 1225 | -8 -0.96 % |
15-01-2025 09:15:00 Wednesday |
831 823 |
832.95 | 819 | 9947 |
| 1226 | 2.75 0.33 % |
14-01-2025 15:15:00 Tuesday |
825.2 827.95 |
828 | 823.95 | 5428 |
| 1227 | 5.9 0.72 % |
14-01-2025 14:15:00 Tuesday |
819.75 825.65 |
826 | 818.8 | 10166 |
| 1228 | 4.05 0.5 % |
14-01-2025 13:15:00 Tuesday |
815.8 819.85 |
820 | 814.35 | 5592 |
| 1229 | -2.15 -0.26 % |
14-01-2025 12:15:00 Tuesday |
817.2 815.05 |
817.2 | 812.95 | 5306 |
| 1230 | -1.7 -0.21 % |
14-01-2025 11:15:00 Tuesday |
819 817.3 |
819.35 | 815.8 | 6704 |
| 1231 | 6.1 0.75 % |
14-01-2025 10:15:00 Tuesday |
812.9 819 |
819.85 | 806.85 | 15951 |
| 1232 | -1.45 -0.18 % |
14-01-2025 09:15:00 Tuesday |
813.95 812.5 |
821.1 | 809.9 | 19494 |
| 1233 | -0.8 -0.1 % |
13-01-2025 15:15:00 Monday |
809.3 808.5 |
810.4 | 808 | 5236 |
| 1234 | -8.4 -1.03 % |
13-01-2025 14:15:00 Monday |
818.25 809.85 |
820.45 | 808 | 13483 |
| 1235 | -5.8 -0.7 % |
13-01-2025 13:15:00 Monday |
824.65 818.85 |
827.2 | 818 | 11411 |
| 1236 | -2.9 -0.35 % |
13-01-2025 12:15:00 Monday |
828 825.1 |
829.8 | 824.3 | 6667 |
| 1237 | -1.65 -0.2 % |
13-01-2025 11:15:00 Monday |
828.95 827.3 |
829.5 | 824.25 | 7127 |
| 1238 | -3 -0.36 % |
13-01-2025 10:15:00 Monday |
831.95 828.95 |
833.1 | 828 | 6167 |
| 1239 | -0.5 -0.06 % |
13-01-2025 09:15:00 Monday |
831.85 831.35 |
836.95 | 825 | 20536 |
| 1240 | -0.95 -0.11 % |
10-01-2025 15:15:00 Friday |
839.95 839 |
840 | 838 | 8587 |
| 1241 | -3.65 -0.43 % |
10-01-2025 14:15:00 Friday |
843.6 839.95 |
843.95 | 837.95 | 16307 |
| 1242 | -2.8 -0.33 % |
10-01-2025 13:15:00 Friday |
846.4 843.6 |
847.55 | 842.1 | 5800 |
| 1243 | 3.1 0.37 % |
10-01-2025 12:15:00 Friday |
843.85 846.95 |
847.25 | 842 | 5488 |
| 1244 | -4.95 -0.58 % |
10-01-2025 11:15:00 Friday |
848.8 843.85 |
850 | 841.55 | 9455 |
| 1245 | 7.05 0.84 % |
10-01-2025 10:15:00 Friday |
841.9 848.95 |
848.95 | 841.05 | 15712 |
| 1246 | -2.05 -0.24 % |
10-01-2025 09:15:00 Friday |
844.15 842.1 |
851.3 | 835.4 | 56525 |
| 1247 | 4.45 0.53 % |
09-01-2025 15:15:00 Thursday |
842.55 847 |
848 | 840 | 15555 |
| 1248 | -14.25 -1.66 % |
09-01-2025 14:15:00 Thursday |
856.75 842.5 |
857.4 | 841.75 | 32268 |
| 1249 | 2.75 0.32 % |
09-01-2025 13:15:00 Thursday |
854 856.75 |
856.9 | 853 | 7347 |
| 1250 | -5 -0.58 % |
09-01-2025 12:15:00 Thursday |
859.2 854.2 |
860.2 | 852.05 | 12708 |
| 1251 | -0.65 -0.08 % |
09-01-2025 11:15:00 Thursday |
859.95 859.3 |
864.95 | 857 | 13569 |
| 1252 | -10.55 -1.21 % |
09-01-2025 10:15:00 Thursday |
870 859.45 |
870.3 | 858.1 | 15208 |
| 1253 | -1 -0.11 % |
09-01-2025 09:15:00 Thursday |
872 871 |
872 | 867.35 | 8929 |
| 1254 | -0.7 -0.08 % |
08-01-2025 15:15:00 Wednesday |
869.7 869 |
870 | 868 | 4853 |
| 1255 | -2 -0.23 % |
08-01-2025 14:15:00 Wednesday |
872 870 |
874.45 | 868.8 | 8151 |
| 1256 | 2.95 0.34 % |
08-01-2025 13:15:00 Wednesday |
869.4 872.35 |
872.95 | 868.1 | 5966 |
| 1257 | 1.05 0.12 % |
08-01-2025 12:15:00 Wednesday |
868.35 869.4 |
873.1 | 868 | 4397 |
| 1258 | -4.65 -0.53 % |
08-01-2025 11:15:00 Wednesday |
872.65 868 |
873.15 | 867.65 | 6965 |
| 1259 | 0.05 0.01 % |
08-01-2025 10:15:00 Wednesday |
872.1 872.15 |
874.8 | 867.55 | 10208 |
| 1260 | -5.7 -0.65 % |
08-01-2025 09:15:00 Wednesday |
877 871.3 |
877 | 868.5 | 15040 |
| 1261 | -0.3 -0.03 % |
07-01-2025 15:15:00 Tuesday |
876.35 876.05 |
878 | 875.2 | 3714 |
| 1262 | -1.1 -0.13 % |
07-01-2025 14:15:00 Tuesday |
878.05 876.95 |
879.5 | 876.2 | 3359 |
| 1263 | 2.7 0.31 % |
07-01-2025 13:15:00 Tuesday |
876.1 878.8 |
880 | 873.8 | 6049 |
| 1264 | -0.8 -0.09 % |
07-01-2025 12:15:00 Tuesday |
877.25 876.45 |
877.95 | 874.55 | 2803 |
| 1265 | 2.35 0.27 % |
07-01-2025 11:15:00 Tuesday |
874.25 876.6 |
879 | 873.8 | 3356 |
| 1266 | 6.65 0.77 % |
07-01-2025 10:15:00 Tuesday |
867.75 874.4 |
875 | 866.4 | 5789 |
| 1267 | -8.8 -1 % |
07-01-2025 09:15:00 Tuesday |
876.4 867.6 |
885.15 | 861.35 | 25539 |
| 1268 | 2 0.23 % |
06-01-2025 15:15:00 Monday |
876 878 |
878 | 874 | 9693 |
| 1269 | -4 -0.45 % |
06-01-2025 14:15:00 Monday |
879.55 875.55 |
880.6 | 872.1 | 24820 |
| 1270 | -5.9 -0.67 % |
06-01-2025 13:15:00 Monday |
885.45 879.55 |
885.95 | 879 | 20244 |
| 1271 | 3.4 0.39 % |
06-01-2025 12:15:00 Monday |
882.1 885.5 |
887.55 | 881.65 | 7663 |
| 1272 | -1.35 -0.15 % |
06-01-2025 11:15:00 Monday |
883.4 882.05 |
886 | 880 | 21623 |
| 1273 | -11.9 -1.33 % |
06-01-2025 10:15:00 Monday |
894.55 882.65 |
895.2 | 881.6 | 23816 |
| 1274 | -12.2 -1.35 % |
06-01-2025 09:15:00 Monday |
906.1 893.9 |
909.5 | 892.75 | 16621 |
| 1275 | 0.6 0.07 % |
03-01-2025 15:15:00 Friday |
908.75 909.35 |
909.35 | 907.05 | 2240 |
| 1276 | -1.35 -0.15 % |
03-01-2025 14:15:00 Friday |
910 908.65 |
910.4 | 908.05 | 2525 |
| 1277 | 0.35 0.04 % |
03-01-2025 13:15:00 Friday |
909.15 909.5 |
917.8 | 908.4 | 4146 |
| 1278 | 5.3 0.59 % |
03-01-2025 12:15:00 Friday |
905.4 910.7 |
912 | 905.3 | 5664 |
| 1279 | -2.65 -0.29 % |
03-01-2025 11:15:00 Friday |
907.95 905.3 |
908.4 | 905.1 | 3844 |
| 1280 | 0.85 0.09 % |
03-01-2025 10:15:00 Friday |
907.1 907.95 |
908.45 | 905 | 5256 |
| 1281 | 4.2 0.47 % |
03-01-2025 09:15:00 Friday |
902.85 907.05 |
909.5 | 902.5 | 5096 |
| 1282 | -1.05 -0.12 % |
02-01-2025 15:15:00 Thursday |
903.55 902.5 |
903.55 | 901.2 | 8571 |
| 1283 | 0.15 0.02 % |
02-01-2025 14:15:00 Thursday |
902.15 902.3 |
903.65 | 901.75 | 10216 |
| 1284 | 2.15 0.24 % |
02-01-2025 13:15:00 Thursday |
900.7 902.85 |
904.45 | 900.4 | 11652 |
| 1285 | 3.6 0.4 % |
02-01-2025 12:15:00 Thursday |
897.05 900.65 |
902.3 | 897 | 6940 |
| 1286 | -2.95 -0.33 % |
02-01-2025 11:15:00 Thursday |
900 897.05 |
900 | 896.2 | 5297 |
| 1287 | -0.35 -0.04 % |
02-01-2025 10:15:00 Thursday |
900 899.65 |
901 | 898.25 | 6518 |
| 1288 | 3.95 0.44 % |
02-01-2025 09:15:00 Thursday |
896.45 900.4 |
902.55 | 896.45 | 17374 |
| 1289 | 0.4 0.04 % |
01-01-2025 15:15:00 Wednesday |
896.6 897 |
897.9 | 895.9 | 1913 |
| 1290 | 0.95 0.11 % |
01-01-2025 14:15:00 Wednesday |
895.1 896.05 |
896.8 | 894 | 3016 |
| 1291 | -0.5 -0.06 % |
01-01-2025 13:15:00 Wednesday |
894.85 894.35 |
896.15 | 894.35 | 4087 |
| 1292 | -2.4 -0.27 % |
01-01-2025 12:15:00 Wednesday |
897.35 894.95 |
897.35 | 894.85 | 1936 |
| 1293 | 0.55 0.06 % |
01-01-2025 11:15:00 Wednesday |
896.85 897.4 |
898.05 | 894.5 | 1536 |
| 1294 | 2.55 0.29 % |
01-01-2025 10:15:00 Wednesday |
893.9 896.45 |
896.85 | 892.9 | 902 |
| 1295 | 0.6 0.07 % |
01-01-2025 09:15:00 Wednesday |
894 894.6 |
897.3 | 890.3 | 6087 |
| 1296 | -0.05 -0.01 % |
31-12-2024 15:15:00 Tuesday |
891.55 891.5 |
893 | 891 | 8195 |
| 1297 | -0.2 -0.02 % |
31-12-2024 14:15:00 Tuesday |
891.3 891.1 |
894.45 | 889.65 | 19351 |
| 1298 | 6.15 0.69 % |
31-12-2024 13:15:00 Tuesday |
885.6 891.75 |
893.25 | 885.45 | 12916 |
| 1299 | -0.7 -0.08 % |
31-12-2024 12:15:00 Tuesday |
886.35 885.65 |
887 | 885.15 | 5787 |
| 1300 | 0.45 0.05 % |
31-12-2024 11:15:00 Tuesday |
885.9 886.35 |
887 | 884.65 | 9521 |
| 1301 | -1 -0.11 % |
31-12-2024 10:15:00 Tuesday |
886.45 885.45 |
887.9 | 883.4 | 16548 |
| 1302 | -16.6 -1.84 % |
31-12-2024 09:15:00 Tuesday |
903 886.4 |
904 | 884.2 | 27564 |
| 1303 | 5.95 0.66 % |
30-12-2024 15:15:00 Monday |
905.15 911.1 |
928.8 | 904.8 | 38538 |
| 1304 | 23.75 2.69 % |
30-12-2024 14:15:00 Monday |
881.3 905.05 |
905.15 | 879.6 | 26028 |
| 1305 | -0.6 -0.07 % |
30-12-2024 13:15:00 Monday |
882.5 881.9 |
883.4 | 878.65 | 12031 |
| 1306 | -6.55 -0.74 % |
30-12-2024 12:15:00 Monday |
889 882.45 |
889.95 | 881.6 | 10392 |
| 1307 | 0 0 % |
30-12-2024 11:15:00 Monday |
889.4 889.4 |
892 | 889 | 11185 |
| 1308 | 1.5 0.17 % |
30-12-2024 10:15:00 Monday |
888.35 889.85 |
893 | 886.35 | 8364 |
| 1309 | -1.65 -0.19 % |
30-12-2024 09:15:00 Monday |
890.05 888.4 |
891.75 | 883.7 | 27365 |
| 1310 | -0.05 -0.01 % |
27-12-2024 15:15:00 Friday |
887.05 887 |
887.7 | 886 | 5342 |
| 1311 | -6.3 -0.71 % |
27-12-2024 14:15:00 Friday |
892.7 886.4 |
893.4 | 886.3 | 12222 |
| 1312 | -0.5 -0.06 % |
27-12-2024 13:15:00 Friday |
893.25 892.75 |
894.2 | 892.5 | 7724 |
| 1313 | 0.8 0.09 % |
27-12-2024 12:15:00 Friday |
893.25 894.05 |
895.35 | 892.9 | 4047 |
| 1314 | -3.25 -0.36 % |
27-12-2024 11:15:00 Friday |
896.7 893.45 |
897.45 | 892.85 | 7190 |
| 1315 | 2.65 0.3 % |
27-12-2024 10:15:00 Friday |
894.1 896.75 |
897 | 893 | 9353 |
| 1316 | 2.1 0.24 % |
27-12-2024 09:15:00 Friday |
892.05 894.15 |
899 | 892.05 | 14853 |
| 1317 | 0.6 0.07 % |
26-12-2024 15:15:00 Thursday |
892 892.6 |
893 | 890.85 | 1953 |
| 1318 | -2 -0.22 % |
26-12-2024 14:15:00 Thursday |
894 892 |
894.35 | 891 | 8441 |
| 1319 | 2.55 0.29 % |
26-12-2024 13:15:00 Thursday |
891.45 894 |
894 | 890 | 3697 |
| 1320 | 2.1 0.24 % |
26-12-2024 12:15:00 Thursday |
889.15 891.25 |
891.9 | 889 | 4641 |
| 1321 | -1.4 -0.16 % |
26-12-2024 11:15:00 Thursday |
890.65 889.25 |
891.8 | 889.25 | 3947 |
| 1322 | 3.05 0.34 % |
26-12-2024 10:15:00 Thursday |
888.05 891.1 |
891.35 | 885.3 | 3402 |
| 1323 | -2.95 -0.33 % |
26-12-2024 09:15:00 Thursday |
891 888.05 |
895.2 | 887.85 | 10377 |
| 1324 | -1.4 -0.16 % |
24-12-2024 15:15:00 Tuesday |
891.85 890.45 |
891.85 | 889.5 | 8459 |
| 1325 | -1.05 -0.12 % |
24-12-2024 14:15:00 Tuesday |
893 891.95 |
893.6 | 890.3 | 10373 |
| 1326 | 0.95 0.11 % |
24-12-2024 13:15:00 Tuesday |
892.05 893 |
893 | 891.15 | 11585 |
| 1327 | -2.3 -0.26 % |
24-12-2024 12:15:00 Tuesday |
894.8 892.5 |
895 | 890.5 | 10267 |
| 1328 | 0 0 % |
24-12-2024 11:15:00 Tuesday |
895.6 895.6 |
897.5 | 895 | 8365 |
| 1329 | -3.8 -0.42 % |
24-12-2024 10:15:00 Tuesday |
900 896.2 |
900.2 | 893.85 | 11433 |
| 1330 | -4.9 -0.54 % |
24-12-2024 09:15:00 Tuesday |
905.05 900.15 |
905.05 | 894.9 | 16693 |
| 1331 | 0.15 0.02 % |
23-12-2024 15:15:00 Monday |
904.85 905 |
905.85 | 903.9 | 2574 |
| 1332 | 1.45 0.16 % |
23-12-2024 14:15:00 Monday |
903.45 904.9 |
905.7 | 903.3 | 7427 |
| 1333 | -0.2 -0.02 % |
23-12-2024 13:15:00 Monday |
903 902.8 |
903.8 | 897.45 | 10811 |
| 1334 | 0.4 0.04 % |
23-12-2024 12:15:00 Monday |
902.6 903 |
905.75 | 902.2 | 14875 |
| 1335 | -1.75 -0.19 % |
23-12-2024 11:15:00 Monday |
905.05 903.3 |
907 | 902 | 7959 |
| 1336 | 0.6 0.07 % |
23-12-2024 10:15:00 Monday |
904.45 905.05 |
906.2 | 903.1 | 8715 |
| 1337 | 1.8 0.2 % |
23-12-2024 09:15:00 Monday |
901.95 903.75 |
905.65 | 892.55 | 60780 |
| 1338 | -5.05 -0.56 % |
20-12-2024 15:15:00 Friday |
902.15 897.1 |
902.3 | 897 | 15300 |
| 1339 | -3.1 -0.34 % |
20-12-2024 14:15:00 Friday |
905.8 902.7 |
908.5 | 900.7 | 16340 |
| 1340 | -0.4 -0.04 % |
20-12-2024 13:15:00 Friday |
906.3 905.9 |
908.5 | 904.4 | 8810 |
| 1341 | -5.65 -0.62 % |
20-12-2024 12:15:00 Friday |
912 906.35 |
912 | 905 | 11303 |
| 1342 | 0.2 0.02 % |
20-12-2024 11:15:00 Friday |
912.4 912.6 |
914.6 | 909.3 | 6830 |
| 1343 | 3.4 0.37 % |
20-12-2024 10:15:00 Friday |
909 912.4 |
914.6 | 908.45 | 16115 |
| 1344 | 3.5 0.39 % |
20-12-2024 09:15:00 Friday |
905.2 908.7 |
911.1 | 903.05 | 27107 |
| 1345 | 0 0 % |
19-12-2024 15:15:00 Thursday |
905 905 |
905.9 | 904.8 | 2324 |
| 1346 | 0.85 0.09 % |
19-12-2024 14:15:00 Thursday |
904.1 904.95 |
906.85 | 903.85 | 3770 |
| 1347 | 2.55 0.28 % |
19-12-2024 13:15:00 Thursday |
900.9 903.45 |
908.2 | 899.05 | 6848 |
| 1348 | 2.2 0.24 % |
19-12-2024 12:15:00 Thursday |
898.8 901 |
904.05 | 898.55 | 2744 |
| 1349 | -0.7 -0.08 % |
19-12-2024 11:15:00 Thursday |
899 898.3 |
901.35 | 897 | 7980 |
| 1350 | 2.75 0.31 % |
19-12-2024 10:15:00 Thursday |
896.25 899 |
899 | 895.6 | 5037 |
| 1351 | -3.05 -0.34 % |
19-12-2024 09:15:00 Thursday |
899.3 896.25 |
903.2 | 891 | 21574 |
| 1352 | -0.5 -0.06 % |
18-12-2024 15:15:00 Wednesday |
907 906.5 |
907.95 | 905 | 3221 |
| 1353 | -2.25 -0.25 % |
18-12-2024 14:15:00 Wednesday |
908.25 906 |
909.05 | 905.6 | 5560 |
| 1354 | 0.4 0.04 % |
18-12-2024 13:15:00 Wednesday |
908 908.4 |
908.75 | 905 | 5608 |
| 1355 | -1.95 -0.21 % |
18-12-2024 12:15:00 Wednesday |
910.5 908.55 |
911.2 | 906.8 | 5045 |
| 1356 | -1.8 -0.2 % |
18-12-2024 11:15:00 Wednesday |
912.3 910.5 |
913.3 | 910.5 | 6437 |
| 1357 | -0.8 -0.09 % |
18-12-2024 10:15:00 Wednesday |
913.15 912.35 |
916.1 | 911.25 | 5503 |
| 1358 | -5.5 -0.6 % |
18-12-2024 09:15:00 Wednesday |
919 913.5 |
924 | 912.75 | 14458 |
| 1359 | -1.75 -0.19 % |
17-12-2024 15:15:00 Tuesday |
920.6 918.85 |
920.7 | 917.55 | 7046 |
| 1360 | -1.1 -0.12 % |
17-12-2024 14:15:00 Tuesday |
921.7 920.6 |
923.05 | 920.25 | 3508 |
| 1361 | -4.05 -0.44 % |
17-12-2024 13:15:00 Tuesday |
926 921.95 |
926 | 921.3 | 2370 |
| 1362 | 0.5 0.05 % |
17-12-2024 12:15:00 Tuesday |
925.55 926.05 |
927 | 923.5 | 3058 |
| 1363 | -3.8 -0.41 % |
17-12-2024 11:15:00 Tuesday |
929.3 925.5 |
929.65 | 925 | 3277 |
| 1364 | -0.4 -0.04 % |
17-12-2024 10:15:00 Tuesday |
929.7 929.3 |
930.25 | 926.5 | 2866 |
| 1365 | -1.25 -0.13 % |
17-12-2024 09:15:00 Tuesday |
930.85 929.6 |
934.8 | 928 | 13972 |
| 1366 | -1 -0.11 % |
16-12-2024 15:15:00 Monday |
924.5 923.5 |
924.55 | 922.35 | 9341 |
| 1367 | 0.2 0.02 % |
16-12-2024 14:15:00 Monday |
924.15 924.35 |
925.05 | 923 | 11990 |
| 1368 | -0.55 -0.06 % |
16-12-2024 13:15:00 Monday |
924.3 923.75 |
924.55 | 923.35 | 5627 |
| 1369 | 0.55 0.06 % |
16-12-2024 12:15:00 Monday |
924.1 924.65 |
925.6 | 923.05 | 5252 |
| 1370 | -1.25 -0.14 % |
16-12-2024 11:15:00 Monday |
925.5 924.25 |
926.65 | 923.2 | 8311 |
| 1371 | -2.95 -0.32 % |
16-12-2024 10:15:00 Monday |
927.95 925 |
928.15 | 924.5 | 16702 |
| 1372 | -6.7 -0.72 % |
16-12-2024 09:15:00 Monday |
934.05 927.35 |
936.5 | 927 | 24690 |
| 1373 | -0.95 -0.1 % |
13-12-2024 15:15:00 Friday |
932.9 931.95 |
933.35 | 930.7 | 4824 |
| 1374 | 3.65 0.39 % |
13-12-2024 14:15:00 Friday |
929.4 933.05 |
934.95 | 929.4 | 22536 |
| 1375 | 2.7 0.29 % |
13-12-2024 13:15:00 Friday |
926.75 929.45 |
931.95 | 924.95 | 16255 |
| 1376 | 2.25 0.24 % |
13-12-2024 12:15:00 Friday |
924.5 926.75 |
929.25 | 923.15 | 7587 |
| 1377 | 3.9 0.42 % |
13-12-2024 11:15:00 Friday |
921 924.9 |
926.8 | 920 | 8720 |
| 1378 | 0.15 0.02 % |
13-12-2024 10:15:00 Friday |
921.3 921.45 |
922.3 | 914.55 | 19486 |
| 1379 | -6.25 -0.67 % |
13-12-2024 09:15:00 Friday |
928.5 922.25 |
930.55 | 921 | 31593 |
| 1380 | -0.9 -0.1 % |
12-12-2024 15:15:00 Thursday |
928.9 928 |
930 | 927.4 | 9626 |
| 1381 | -1.9 -0.2 % |
12-12-2024 14:15:00 Thursday |
930.75 928.85 |
931.9 | 928.55 | 9681 |
| 1382 | -0.55 -0.06 % |
12-12-2024 13:15:00 Thursday |
931.55 931 |
932.1 | 930.35 | 3819 |
| 1383 | -1.35 -0.14 % |
12-12-2024 12:15:00 Thursday |
933.05 931.7 |
933.55 | 930.5 | 8649 |
| 1384 | -6.9 -0.73 % |
12-12-2024 11:15:00 Thursday |
939.95 933.05 |
939.95 | 933 | 8116 |
| 1385 | 1.95 0.21 % |
12-12-2024 10:15:00 Thursday |
937.8 939.75 |
941.4 | 937.8 | 5114 |
| 1386 | -0.05 -0.01 % |
12-12-2024 09:15:00 Thursday |
938.05 938 |
943.75 | 937.3 | 18459 |
| 1387 | -1.75 -0.19 % |
11-12-2024 15:15:00 Wednesday |
940.2 938.45 |
940.5 | 936.3 | 17710 |
| 1388 | 0.15 0.02 % |
11-12-2024 14:15:00 Wednesday |
940.3 940.45 |
940.7 | 939.5 | 9967 |
| 1389 | -2.55 -0.27 % |
11-12-2024 13:15:00 Wednesday |
942.85 940.3 |
944 | 939.1 | 14456 |
| 1390 | -0.55 -0.06 % |
11-12-2024 12:15:00 Wednesday |
944 943.45 |
944.95 | 942.25 | 13600 |
| 1391 | 0.35 0.04 % |
11-12-2024 11:15:00 Wednesday |
943.65 944 |
948 | 942.15 | 8270 |
| 1392 | 0.3 0.03 % |
11-12-2024 10:15:00 Wednesday |
943.45 943.75 |
946.15 | 942.75 | 17261 |
| 1393 | -5.2 -0.55 % |
11-12-2024 09:15:00 Wednesday |
948.2 943 |
952 | 941 | 32133 |
| 1394 | -1.3 -0.14 % |
10-12-2024 15:15:00 Tuesday |
949.9 948.6 |
949.9 | 945.4 | 27391 |
| 1395 | -1.45 -0.15 % |
10-12-2024 14:15:00 Tuesday |
950.9 949.45 |
951.95 | 948 | 23927 |
| 1396 | 1.8 0.19 % |
10-12-2024 13:15:00 Tuesday |
948.95 950.75 |
951.55 | 948.5 | 9913 |
| 1397 | -3.85 -0.4 % |
10-12-2024 12:15:00 Tuesday |
952.8 948.95 |
952.8 | 945.45 | 28131 |
| 1398 | -5.35 -0.56 % |
10-12-2024 11:15:00 Tuesday |
957.65 952.3 |
957.7 | 950.3 | 18002 |
| 1399 | -0.95 -0.1 % |
10-12-2024 10:15:00 Tuesday |
957.95 957 |
958.45 | 952.95 | 26130 |
| 1400 | -25.1 -2.55 % |
10-12-2024 09:15:00 Tuesday |
982.95 957.85 |
982.95 | 951 | 94702 |
| 1401 | -1.8 -0.18 % |
09-12-2024 15:15:00 Monday |
986.8 985 |
987.85 | 985 | 9717 |
| 1402 | -0.65 -0.07 % |
09-12-2024 14:15:00 Monday |
987.95 987.3 |
988.8 | 985.45 | 11311 |
| 1403 | -2.35 -0.24 % |
09-12-2024 13:15:00 Monday |
991 988.65 |
991.5 | 987.55 | 6504 |
| 1404 | -4.65 -0.47 % |
09-12-2024 12:15:00 Monday |
995.65 991 |
995.95 | 990.55 | 10466 |
| 1405 | -9.1 -0.91 % |
09-12-2024 11:15:00 Monday |
1004.75 995.65 |
1005.55 | 993.3 | 19396 |
| 1406 | 16.95 1.72 % |
09-12-2024 10:15:00 Monday |
987.9 1004.85 |
1007.7 | 987.75 | 61583 |
| 1407 | 0.45 0.05 % |
09-12-2024 09:15:00 Monday |
988 988.45 |
992.45 | 982.35 | 28711 |
| 1408 | -1.5 -0.15 % |
06-12-2024 15:15:00 Friday |
984 982.5 |
984 | 982 | 4384 |
| 1409 | -0.35 -0.04 % |
06-12-2024 14:15:00 Friday |
984.35 984 |
985.95 | 982 | 13140 |
| 1410 | 0.3 0.03 % |
06-12-2024 13:15:00 Friday |
984.05 984.35 |
985.2 | 983.3 | 5033 |
| 1411 | 0.05 0.01 % |
06-12-2024 12:15:00 Friday |
984 984.05 |
988 | 983.5 | 8250 |
| 1412 | -2.8 -0.28 % |
06-12-2024 11:15:00 Friday |
987.3 984.5 |
987.3 | 983.9 | 9982 |
| 1413 | 5 0.51 % |
06-12-2024 10:15:00 Friday |
982.3 987.3 |
992.5 | 980.05 | 28518 |
| 1414 | 5.3 0.54 % |
06-12-2024 09:15:00 Friday |
977 982.3 |
987.65 | 974.7 | 43013 |
| 1415 | -3.55 -0.36 % |
05-12-2024 15:15:00 Thursday |
977.7 974.15 |
978.85 | 974 | 1717 |
| 1416 | 0.65 0.07 % |
05-12-2024 14:15:00 Thursday |
976.4 977.05 |
980.9 | 969.35 | 6402 |
| 1417 | 1.7 0.17 % |
05-12-2024 13:15:00 Thursday |
974.45 976.15 |
977 | 973.15 | 1174 |
| 1418 | 1.5 0.15 % |
05-12-2024 12:15:00 Thursday |
973.45 974.95 |
980.6 | 972.9 | 4325 |
| 1419 | 4.8 0.5 % |
05-12-2024 11:15:00 Thursday |
969.1 973.9 |
975 | 966.45 | 2499 |
| 1420 | -1.55 -0.16 % |
05-12-2024 10:15:00 Thursday |
971.6 970.05 |
972.95 | 968 | 2876 |
| 1421 | -7.2 -0.74 % |
05-12-2024 09:15:00 Thursday |
979.1 971.9 |
979.1 | 970 | 4378 |
| 1422 | 2 0.21 % |
04-12-2024 15:15:00 Wednesday |
971 973 |
973.05 | 970 | 2006 |
| 1423 | -0.5 -0.05 % |
04-12-2024 14:15:00 Wednesday |
972.1 971.6 |
972.8 | 970.5 | 4658 |
| 1424 | -0.85 -0.09 % |
04-12-2024 13:15:00 Wednesday |
973.55 972.7 |
973.7 | 972.7 | 1024 |
| 1425 | 1.45 0.15 % |
04-12-2024 12:15:00 Wednesday |
972.25 973.7 |
973.7 | 971.55 | 985 |
| 1426 | -3.7 -0.38 % |
04-12-2024 11:15:00 Wednesday |
975.85 972.15 |
977.15 | 970.45 | 4724 |
| 1427 | -0.2 -0.02 % |
04-12-2024 10:15:00 Wednesday |
975.65 975.45 |
982 | 973.5 | 9102 |
| 1428 | 5.15 0.53 % |
04-12-2024 09:15:00 Wednesday |
971.5 976.65 |
979 | 968 | 7854 |
| 1429 | -1.85 -0.19 % |
03-12-2024 15:15:00 Tuesday |
969.85 968 |
969.95 | 966.7 | 4280 |
| 1430 | -2.85 -0.29 % |
03-12-2024 14:15:00 Tuesday |
972.85 970 |
974 | 968 | 9391 |
| 1431 | -4 -0.41 % |
03-12-2024 13:15:00 Tuesday |
977 973 |
977 | 971.55 | 4681 |
| 1432 | -1.6 -0.16 % |
03-12-2024 12:15:00 Tuesday |
979.25 977.65 |
979.7 | 976.55 | 3344 |
| 1433 | -1.75 -0.18 % |
03-12-2024 11:15:00 Tuesday |
981 979.25 |
982.65 | 979.25 | 3898 |
| 1434 | -3.6 -0.37 % |
03-12-2024 10:15:00 Tuesday |
984 980.4 |
986.05 | 980.4 | 4265 |
| 1435 | -0.95 -0.1 % |
03-12-2024 09:15:00 Tuesday |
985.25 984.3 |
994.65 | 982.3 | 16779 |
| 1436 | -1.2 -0.12 % |
02-12-2024 15:15:00 Monday |
984 982.8 |
985 | 980.05 | 4172 |
| 1437 | 4.45 0.45 % |
02-12-2024 14:15:00 Monday |
981.3 985.75 |
987.25 | 980.35 | 5582 |
| 1438 | -2.7 -0.27 % |
02-12-2024 13:15:00 Monday |
983.6 980.9 |
984.5 | 980.15 | 5553 |
| 1439 | -2.4 -0.24 % |
02-12-2024 12:15:00 Monday |
987 984.6 |
988.95 | 982 | 6867 |
| 1440 | -5.3 -0.53 % |
02-12-2024 11:15:00 Monday |
992.75 987.45 |
993.5 | 987.45 | 6064 |
| 1441 | -2.55 -0.26 % |
02-12-2024 10:15:00 Monday |
994.6 992.05 |
999.5 | 989.05 | 17820 |
| 1442 | 6.6 0.67 % |
02-12-2024 09:15:00 Monday |
987.95 994.55 |
994.65 | 974.2 | 28876 |
| 1443 | -1.75 -0.18 % |
29-11-2024 15:15:00 Friday |
985.9 984.15 |
986.7 | 983.5 | 30105 |
| 1444 | 0.3 0.03 % |
29-11-2024 14:15:00 Friday |
985.1 985.4 |
989.5 | 984 | 45677 |
| 1445 | 14.65 1.51 % |
29-11-2024 13:15:00 Friday |
970.85 985.5 |
992.15 | 970.85 | 95046 |
| 1446 | -3.5 -0.36 % |
29-11-2024 12:15:00 Friday |
974.5 971 |
977 | 968.95 | 22651 |
| 1447 | -0.25 -0.03 % |
29-11-2024 11:15:00 Friday |
974.75 974.5 |
976.7 | 970.3 | 28257 |
| 1448 | 6.35 0.66 % |
29-11-2024 10:15:00 Friday |
968.8 975.15 |
978.7 | 968.6 | 43380 |
| 1449 | 23.7 2.5 % |
29-11-2024 09:15:00 Friday |
946.3 970 |
987.5 | 946.3 | 160935 |
| 1450 | 5.55 0.59 % |
28-11-2024 15:15:00 Thursday |
936.45 942 |
945 | 935.1 | 9941 |
| 1451 | -0.05 -0.01 % |
28-11-2024 14:15:00 Thursday |
936.5 936.45 |
940.1 | 931.95 | 8251 |
| 1452 | 7.65 0.82 % |
28-11-2024 13:15:00 Thursday |
929.1 936.75 |
943.7 | 928 | 7327 |
| 1453 | -9.15 -0.98 % |
28-11-2024 12:15:00 Thursday |
938.15 929 |
938.15 | 928.1 | 5982 |
| 1454 | 2 0.21 % |
28-11-2024 11:15:00 Thursday |
935.25 937.25 |
938.95 | 931.85 | 6997 |
| 1455 | -8.35 -0.88 % |
28-11-2024 10:15:00 Thursday |
944.45 936.1 |
952.5 | 935.05 | 27408 |
| 1456 | 24 2.61 % |
28-11-2024 09:15:00 Thursday |
920 944 |
944 | 916.4 | 32972 |
| 1457 | -0.1 -0.01 % |
27-11-2024 15:15:00 Wednesday |
916.4 916.3 |
917.5 | 915.35 | 4659 |
| 1458 | 0.65 0.07 % |
27-11-2024 14:15:00 Wednesday |
915.1 915.75 |
916.9 | 914.05 | 9863 |
| 1459 | 2.7 0.3 % |
27-11-2024 13:15:00 Wednesday |
911.6 914.3 |
916.6 | 910.4 | 13638 |
| 1460 | -3.3 -0.36 % |
27-11-2024 12:15:00 Wednesday |
913.7 910.4 |
915.5 | 910 | 8915 |
| 1461 | 4.55 0.5 % |
27-11-2024 11:15:00 Wednesday |
909.45 914 |
914.85 | 907.65 | 13478 |
| 1462 | -1.5 -0.16 % |
27-11-2024 10:15:00 Wednesday |
910.5 909 |
910.95 | 907 | 11187 |
| 1463 | 1.45 0.16 % |
27-11-2024 09:15:00 Wednesday |
909.05 910.5 |
911.4 | 905.3 | 11827 |
| 1464 | -1.45 -0.16 % |
26-11-2024 15:15:00 Tuesday |
908.4 906.95 |
909.5 | 904 | 4775 |
| 1465 | 0.75 0.08 % |
26-11-2024 14:15:00 Tuesday |
907.2 907.95 |
910.15 | 904.75 | 6767 |
| 1466 | -1.9 -0.21 % |
26-11-2024 13:15:00 Tuesday |
909.1 907.2 |
910.1 | 900.35 | 9781 |
| 1467 | -1.15 -0.13 % |
26-11-2024 12:15:00 Tuesday |
910.35 909.2 |
911.4 | 909 | 2511 |
| 1468 | -3.05 -0.33 % |
26-11-2024 11:15:00 Tuesday |
913.35 910.3 |
913.45 | 909.2 | 5672 |
| 1469 | -0.5 -0.05 % |
26-11-2024 10:15:00 Tuesday |
913 912.5 |
919 | 908.05 | 19825 |
| 1470 | 7.55 0.83 % |
26-11-2024 09:15:00 Tuesday |
905 912.55 |
914.65 | 902.6 | 13586 |
| 1471 | 0.65 0.07 % |
25-11-2024 15:15:00 Monday |
904.45 905.1 |
905.8 | 904 | 1461 |
| 1472 | 0.5 0.06 % |
25-11-2024 14:15:00 Monday |
903.55 904.05 |
906.5 | 903.55 | 4717 |
| 1473 | 0.05 0.01 % |
25-11-2024 13:15:00 Monday |
904.05 904.1 |
905.1 | 903 | 1710 |
| 1474 | -0.3 -0.03 % |
25-11-2024 12:15:00 Monday |
904.55 904.25 |
905.65 | 902.75 | 2979 |
| 1475 | -0.95 -0.1 % |
25-11-2024 11:15:00 Monday |
904.95 904 |
905.9 | 903.2 | 3716 |
| 1476 | 0 0 % |
25-11-2024 10:15:00 Monday |
905 905 |
909.2 | 904.6 | 6661 |
| 1477 | 4.4 0.49 % |
25-11-2024 09:15:00 Monday |
900.35 904.75 |
911.85 | 900.35 | 16696 |
| 1478 | 5.5 0.62 % |
22-11-2024 15:15:00 Friday |
888.5 894 |
894 | 887 | 6586 |
| 1479 | -0.25 -0.03 % |
22-11-2024 14:15:00 Friday |
888.35 888.1 |
891.55 | 884.05 | 12050 |
| 1480 | 2.8 0.32 % |
22-11-2024 13:15:00 Friday |
886.1 888.9 |
891.95 | 886 | 8564 |
| 1481 | -2.35 -0.26 % |
22-11-2024 12:15:00 Friday |
888.9 886.55 |
889.65 | 885 | 4418 |
| 1482 | 4.85 0.55 % |
22-11-2024 11:15:00 Friday |
884 888.85 |
888.9 | 883 | 10825 |
| 1483 | -3.6 -0.41 % |
22-11-2024 10:15:00 Friday |
887.6 884 |
887.65 | 878.45 | 19714 |
| 1484 | 4.3 0.49 % |
22-11-2024 09:15:00 Friday |
882.7 887 |
890.25 | 880.6 | 22142 |
| 1485 | 0 0 % |
21-11-2024 15:15:00 Thursday |
882 882 |
884.95 | 882 | 8806 |
| 1486 | -2.05 -0.23 % |
21-11-2024 14:15:00 Thursday |
884.25 882.2 |
884.5 | 879.5 | 19679 |
| 1487 | -11.4 -1.27 % |
21-11-2024 13:15:00 Thursday |
894.9 883.5 |
895.9 | 883.5 | 12846 |
| 1488 | 2.3 0.26 % |
21-11-2024 12:15:00 Thursday |
892.6 894.9 |
895.55 | 891.75 | 7925 |
| 1489 | -2.6 -0.29 % |
21-11-2024 11:15:00 Thursday |
895.2 892.6 |
896.75 | 892.6 | 6895 |
| 1490 | 6.1 0.69 % |
21-11-2024 10:15:00 Thursday |
890.25 896.35 |
898.5 | 889.05 | 22212 |
| 1491 | -5.6 -0.63 % |
21-11-2024 09:15:00 Thursday |
895 889.4 |
895.15 | 872 | 58464 |
| 1492 | -0.8 -0.09 % |
19-11-2024 15:15:00 Tuesday |
896.5 895.7 |
898.1 | 894.65 | 4756 |
| 1493 | -7.5 -0.83 % |
19-11-2024 14:15:00 Tuesday |
904.15 896.65 |
904.95 | 895.55 | 11319 |
| 1494 | -3.95 -0.43 % |
19-11-2024 13:15:00 Tuesday |
908.05 904.1 |
908.55 | 903.5 | 5769 |
| 1495 | -1.15 -0.13 % |
19-11-2024 12:15:00 Tuesday |
909.2 908.05 |
911 | 907.45 | 4282 |
| 1496 | -4.5 -0.49 % |
19-11-2024 11:15:00 Tuesday |
914.25 909.75 |
916.8 | 908.55 | 7321 |
| 1497 | 0.05 0.01 % |
19-11-2024 10:15:00 Tuesday |
914.5 914.55 |
915.95 | 911.45 | 7758 |
| 1498 | 4.7 0.52 % |
19-11-2024 09:15:00 Tuesday |
910 914.7 |
917.05 | 905.05 | 18655 |
| 1499 | -2 -0.22 % |
18-11-2024 15:15:00 Monday |
903 901 |
903.1 | 900 | 3452 |
| 1500 | -5.4 -0.6 % |
18-11-2024 14:15:00 Monday |
907.55 902.15 |
907.55 | 902 | 5766 |
| 1501 | 0.25 0.03 % |
18-11-2024 13:15:00 Monday |
906.8 907.05 |
909.4 | 905.95 | 1590 |
| 1502 | 1.55 0.17 % |
18-11-2024 12:15:00 Monday |
905.45 907 |
909.85 | 905.2 | 4230 |
| 1503 | 1.9 0.21 % |
18-11-2024 11:15:00 Monday |
903.85 905.75 |
907.9 | 903.7 | 4790 |
| 1504 | -4.05 -0.45 % |
18-11-2024 10:15:00 Monday |
908.15 904.1 |
909.25 | 901.55 | 6669 |
| 1505 | 0.7 0.08 % |
18-11-2024 09:15:00 Monday |
908 908.7 |
916.4 | 900.2 | 9842 |
| 1506 | 0 0 % |
14-11-2024 15:15:00 Thursday |
906.2 906.2 |
909.35 | 905.65 | 2758 |
| 1507 | -14.7 -1.6 % |
14-11-2024 14:15:00 Thursday |
920 905.3 |
920 | 905.3 | 9339 |
| 1508 | 9.95 1.09 % |
14-11-2024 13:15:00 Thursday |
910.05 920 |
924.55 | 910.05 | 20053 |
| 1509 | 6.9 0.76 % |
14-11-2024 12:15:00 Thursday |
903.55 910.45 |
911.95 | 899.8 | 9578 |
| 1510 | 3.5 0.39 % |
14-11-2024 11:15:00 Thursday |
899.5 903 |
903 | 899.3 | 3789 |
| 1511 | -4.7 -0.52 % |
14-11-2024 10:15:00 Thursday |
904.5 899.8 |
904.65 | 898.85 | 9607 |
| 1512 | -0.25 -0.03 % |
14-11-2024 09:15:00 Thursday |
904.05 903.8 |
909.95 | 896 | 22111 |
| 1513 | 3.7 0.41 % |
13-11-2024 15:15:00 Wednesday |
897.3 901 |
901 | 897.3 | 8514 |
| 1514 | 2.95 0.33 % |
13-11-2024 14:15:00 Wednesday |
894.35 897.3 |
898.55 | 891.1 | 24050 |
| 1515 | 0.1 0.01 % |
13-11-2024 13:15:00 Wednesday |
894.15 894.25 |
896.95 | 892 | 7857 |
| 1516 | 0.05 0.01 % |
13-11-2024 12:15:00 Wednesday |
893.9 893.95 |
894.75 | 890.4 | 12490 |
| 1517 | -4.05 -0.45 % |
13-11-2024 11:15:00 Wednesday |
898 893.95 |
898.5 | 893.35 | 16343 |
| 1518 | -0.25 -0.03 % |
13-11-2024 10:15:00 Wednesday |
898.25 898 |
904.55 | 896 | 19506 |
| 1519 | -23.45 -2.54 % |
13-11-2024 09:15:00 Wednesday |
921.5 898.05 |
925 | 893.95 | 63024 |
| 1520 | 3.45 0.37 % |
12-11-2024 15:15:00 Tuesday |
920.05 923.5 |
924.05 | 918.55 | 8304 |
| 1521 | -5.35 -0.58 % |
12-11-2024 14:15:00 Tuesday |
926 920.65 |
929.05 | 920 | 16620 |
| 1522 | -4.9 -0.53 % |
12-11-2024 13:15:00 Tuesday |
931.1 926.2 |
932 | 924.05 | 14386 |
| 1523 | -7.9 -0.84 % |
12-11-2024 12:15:00 Tuesday |
939 931.1 |
939.95 | 930 | 17308 |
| 1524 | -4.6 -0.49 % |
12-11-2024 11:15:00 Tuesday |
944 939.4 |
944.75 | 936.9 | 13891 |
| 1525 | -10.05 -1.05 % |
12-11-2024 10:15:00 Tuesday |
953.5 943.45 |
955.9 | 941 | 25201 |
| 1526 | 24.45 2.63 % |
12-11-2024 09:15:00 Tuesday |
929.05 953.5 |
958 | 929.05 | 80728 |
| 1527 | 2.55 0.28 % |
11-11-2024 15:15:00 Monday |
917.45 920 |
920.85 | 917.15 | 3361 |
| 1528 | -0.3 -0.03 % |
11-11-2024 14:15:00 Monday |
917.75 917.45 |
922 | 916.55 | 7990 |
| 1529 | -5.95 -0.64 % |
11-11-2024 13:15:00 Monday |
923.65 917.7 |
923.75 | 917.65 | 6911 |
| 1530 | -3.8 -0.41 % |
11-11-2024 12:15:00 Monday |
928.1 924.3 |
928.95 | 923 | 8643 |
| 1531 | 2.45 0.26 % |
11-11-2024 11:15:00 Monday |
925.65 928.1 |
933.3 | 925.25 | 14254 |
| 1532 | 5.7 0.62 % |
11-11-2024 10:15:00 Monday |
920.75 926.45 |
928.7 | 919.5 | 12912 |
| 1533 | 0.75 0.08 % |
11-11-2024 09:15:00 Monday |
920 920.75 |
930.95 | 909 | 63485 |
| 1534 | 0.6 0.07 % |
08-11-2024 15:15:00 Friday |
915.4 916 |
916.5 | 912.1 | 5954 |
| 1535 | -0.85 -0.09 % |
08-11-2024 14:15:00 Friday |
916.6 915.75 |
919.4 | 914.25 | 10057 |
| 1536 | -4.6 -0.5 % |
08-11-2024 13:15:00 Friday |
920.7 916.1 |
921 | 915.9 | 7415 |
| 1537 | 3.5 0.38 % |
08-11-2024 12:15:00 Friday |
917.45 920.95 |
920.95 | 916.6 | 5124 |
| 1538 | -2.45 -0.27 % |
08-11-2024 11:15:00 Friday |
920.45 918 |
921.15 | 914.7 | 13200 |
| 1539 | -7.1 -0.77 % |
08-11-2024 10:15:00 Friday |
927.1 920 |
927.1 | 920 | 4868 |
| 1540 | -8.65 -0.92 % |
08-11-2024 09:15:00 Friday |
936 927.35 |
936 | 923.3 | 20203 |
| 1541 | -2.3 -0.25 % |
07-11-2024 15:15:00 Thursday |
929.3 927 |
930.05 | 926.1 | 3380 |
| 1542 | -6.2 -0.66 % |
07-11-2024 14:15:00 Thursday |
936.45 930.25 |
936.5 | 929.1 | 6618 |
| 1543 | -1.55 -0.17 % |
07-11-2024 13:15:00 Thursday |
938.4 936.85 |
938.4 | 935.05 | 2444 |
| 1544 | 0.15 0.02 % |
07-11-2024 12:15:00 Thursday |
937.55 937.7 |
939.5 | 937.3 | 1669 |
| 1545 | -4.1 -0.44 % |
07-11-2024 11:15:00 Thursday |
942.35 938.25 |
943 | 937.25 | 3026 |
| 1546 | -1.2 -0.13 % |
07-11-2024 10:15:00 Thursday |
943.55 942.35 |
944.3 | 936.95 | 5070 |
| 1547 | -3.8 -0.4 % |
07-11-2024 09:15:00 Thursday |
945.95 942.15 |
952.75 | 942.1 | 14747 |
| 1548 | 3.75 0.4 % |
06-11-2024 15:15:00 Wednesday |
943.25 947 |
947.95 | 943.1 | 3856 |
| 1549 | 3.5 0.37 % |
06-11-2024 14:15:00 Wednesday |
939.95 943.45 |
946.5 | 939.2 | 10097 |
| 1550 | 0.05 0.01 % |
06-11-2024 13:15:00 Wednesday |
940.35 940.4 |
944 | 937.6 | 4741 |
| 1551 | 3.75 0.4 % |
06-11-2024 12:15:00 Wednesday |
936.6 940.35 |
943.35 | 935 | 10239 |
| 1552 | 4.6 0.49 % |
06-11-2024 11:15:00 Wednesday |
931.4 936 |
937.45 | 930.65 | 6893 |
| 1553 | -0.75 -0.08 % |
06-11-2024 10:15:00 Wednesday |
932.15 931.4 |
935.6 | 928 | 7952 |
| 1554 | 2.9 0.31 % |
06-11-2024 09:15:00 Wednesday |
929.05 931.95 |
941.15 | 928.7 | 16962 |
| 1555 | -1.5 -0.16 % |
05-11-2024 15:15:00 Tuesday |
929.5 928 |
929.95 | 925.3 | 5726 |
| 1556 | 0.25 0.03 % |
05-11-2024 14:15:00 Tuesday |
928.2 928.45 |
930 | 925 | 10218 |
| 1557 | 9 0.98 % |
05-11-2024 13:15:00 Tuesday |
918.55 927.55 |
928.5 | 917.65 | 24504 |
| 1558 | -4.55 -0.49 % |
05-11-2024 12:15:00 Tuesday |
923.1 918.55 |
924.2 | 916 | 6907 |
| 1559 | -0.75 -0.08 % |
05-11-2024 11:15:00 Tuesday |
923.9 923.15 |
926 | 922.05 | 6958 |
| 1560 | -0.45 -0.05 % |
05-11-2024 10:15:00 Tuesday |
923.45 923 |
923.85 | 919.35 | 5919 |
| 1561 | 0.05 0.01 % |
05-11-2024 09:15:00 Tuesday |
923.5 923.55 |
929.8 | 921.5 | 13425 |
| 1562 | -0.5 -0.05 % |
04-11-2024 15:15:00 Monday |
924.45 923.95 |
925 | 922 | 1900 |
| 1563 | 1.1 0.12 % |
04-11-2024 14:15:00 Monday |
922.9 924 |
926.2 | 922 | 7069 |
| 1564 | 2.9 0.32 % |
04-11-2024 13:15:00 Monday |
920.2 923.1 |
923.35 | 919.1 | 6517 |
| 1565 | 2.5 0.27 % |
04-11-2024 12:15:00 Monday |
918.4 920.9 |
921 | 917.85 | 3719 |
| 1566 | 2.75 0.3 % |
04-11-2024 11:15:00 Monday |
915.65 918.4 |
921.95 | 914.7 | 12813 |
| 1567 | -0.25 -0.03 % |
04-11-2024 10:15:00 Monday |
914.95 914.7 |
917.35 | 911 | 9862 |
| 1568 | -18.4 -1.97 % |
04-11-2024 09:15:00 Monday |
933.1 914.7 |
935.75 | 911.6 | 38813 |
| 1569 | 5 0.54 % |
01-11-2024 18:00:00 Friday |
925 930 |
932.15 | 925 | 8800 |
| 1570 | 0.8 0.09 % |
31-10-2024 15:15:00 Thursday |
923.7 924.5 |
924.5 | 920.45 | 5095 |
| 1571 | -0.15 -0.02 % |
31-10-2024 14:15:00 Thursday |
923.85 923.7 |
926.65 | 922.25 | 5976 |
| 1572 | -0.45 -0.05 % |
31-10-2024 13:15:00 Thursday |
925 924.55 |
926.65 | 923.65 | 3545 |
| 1573 | -2.7 -0.29 % |
31-10-2024 12:15:00 Thursday |
927.9 925.2 |
928.1 | 924.1 | 3829 |
| 1574 | -1.1 -0.12 % |
31-10-2024 11:15:00 Thursday |
928.55 927.45 |
930.75 | 926.7 | 3314 |
| 1575 | -1.15 -0.12 % |
31-10-2024 10:15:00 Thursday |
930.55 929.4 |
930.95 | 927.45 | 5903 |
| 1576 | -0.2 -0.02 % |
31-10-2024 09:15:00 Thursday |
931.55 931.35 |
939.8 | 930.65 | 10184 |
| 1577 | 0.05 0.01 % |
30-10-2024 15:15:00 Wednesday |
935.85 935.9 |
936.4 | 933.3 | 1455 |
| 1578 | 2.6 0.28 % |
30-10-2024 14:15:00 Wednesday |
934.9 937.5 |
937.5 | 933 | 4484 |
| 1579 | -3.35 -0.36 % |
30-10-2024 13:15:00 Wednesday |
937.35 934 |
939.1 | 934 | 2522 |
| 1580 | -3.5 -0.37 % |
30-10-2024 12:15:00 Wednesday |
942.45 938.95 |
943.95 | 938.75 | 2144 |
| 1581 | 0.6 0.06 % |
30-10-2024 11:15:00 Wednesday |
941.9 942.5 |
947 | 940.6 | 4564 |
| 1582 | 0.6 0.06 % |
30-10-2024 10:15:00 Wednesday |
940.6 941.2 |
943.55 | 937.8 | 3833 |
| 1583 | -0.3 -0.03 % |
30-10-2024 09:15:00 Wednesday |
939.75 939.45 |
943.95 | 930.7 | 7841 |
| 1584 | -0.7 -0.07 % |
29-10-2024 15:15:00 Tuesday |
933.7 933 |
936.55 | 931.2 | 7621 |
| 1585 | 4.6 0.5 % |
29-10-2024 14:15:00 Tuesday |
928.9 933.5 |
935.9 | 927.25 | 7334 |
| 1586 | -1.25 -0.13 % |
29-10-2024 13:15:00 Tuesday |
930.25 929 |
933.6 | 924.85 | 6360 |
| 1587 | 1.75 0.19 % |
29-10-2024 12:15:00 Tuesday |
928.25 930 |
930 | 925.65 | 2075 |
| 1588 | 1.85 0.2 % |
29-10-2024 11:15:00 Tuesday |
926 927.85 |
930.25 | 924.8 | 4819 |
| 1589 | 0.1 0.01 % |
29-10-2024 10:15:00 Tuesday |
925.9 926 |
927 | 920.2 | 7939 |
| 1590 | 7.9 0.86 % |
29-10-2024 09:15:00 Tuesday |
917.05 924.95 |
927 | 915.85 | 10498 |
| 1591 | 1 0.11 % |
28-10-2024 15:15:00 Monday |
915 916 |
918.05 | 913.65 | 3743 |
| 1592 | -5 -0.54 % |
28-10-2024 14:15:00 Monday |
920 915 |
923 | 914.3 | 11659 |
| 1593 | 5.25 0.57 % |
28-10-2024 13:15:00 Monday |
914.5 919.75 |
921.3 | 914.05 | 9625 |
| 1594 | 3.15 0.35 % |
28-10-2024 12:15:00 Monday |
911.8 914.95 |
915.25 | 909.8 | 5986 |
| 1595 | 5.5 0.61 % |
28-10-2024 11:15:00 Monday |
906.5 912 |
914.6 | 906.5 | 17454 |
| 1596 | 2.2 0.24 % |
28-10-2024 10:15:00 Monday |
904.3 906.5 |
911.5 | 904.1 | 12715 |
| 1597 | -3.85 -0.42 % |
28-10-2024 09:15:00 Monday |
908.15 904.3 |
909.2 | 897 | 28190 |
| 1598 | -0.2 -0.02 % |
25-10-2024 15:15:00 Friday |
903.95 903.75 |
905.25 | 902.8 | 3370 |
| 1599 | 3.2 0.36 % |
25-10-2024 14:15:00 Friday |
900.85 904.05 |
904.4 | 900.85 | 3720 |
| 1600 | -1.8 -0.2 % |
25-10-2024 13:15:00 Friday |
902.7 900.9 |
905.7 | 900.9 | 3357 |
| 1601 | -0.8 -0.09 % |
25-10-2024 12:15:00 Friday |
903 902.2 |
904.35 | 898.05 | 2920 |
| 1602 | 2.3 0.26 % |
25-10-2024 11:15:00 Friday |
901.65 903.95 |
904.6 | 899.85 | 5256 |
| 1603 | 10.15 1.14 % |
25-10-2024 10:15:00 Friday |
890.7 900.85 |
901.85 | 889.3 | 8710 |
| 1604 | -17.85 -1.96 % |
25-10-2024 09:15:00 Friday |
910 892.15 |
916.5 | 888.8 | 14089 |
| 1605 | 4 0.44 % |
24-10-2024 15:15:00 Thursday |
910 914 |
915.25 | 909.2 | 1822 |
| 1606 | -2.1 -0.23 % |
24-10-2024 14:15:00 Thursday |
911.55 909.45 |
915.65 | 908 | 4301 |
| 1607 | 3.05 0.34 % |
24-10-2024 13:15:00 Thursday |
908.5 911.55 |
911.55 | 908.45 | 3021 |
| 1608 | -5.55 -0.61 % |
24-10-2024 12:15:00 Thursday |
914.05 908.5 |
914.7 | 908.5 | 4729 |
| 1609 | 2.8 0.31 % |
24-10-2024 11:15:00 Thursday |
910.2 913 |
913 | 909 | 6682 |
| 1610 | -2.45 -0.27 % |
24-10-2024 10:15:00 Thursday |
913.3 910.85 |
915.5 | 910.2 | 2765 |
| 1611 | 7 0.77 % |
24-10-2024 09:15:00 Thursday |
908 915 |
923.95 | 907.35 | 10210 |
| 1612 | -0.2 -0.02 % |
23-10-2024 15:15:00 Wednesday |
908.45 908.25 |
911.65 | 906.35 | 3708 |
| 1613 | -5.2 -0.57 % |
23-10-2024 14:15:00 Wednesday |
914.3 909.1 |
915.2 | 907.7 | 6582 |
| 1614 | -1.2 -0.13 % |
23-10-2024 13:15:00 Wednesday |
916.3 915.1 |
921.25 | 914.25 | 3924 |
| 1615 | 2.85 0.31 % |
23-10-2024 12:15:00 Wednesday |
914.15 917 |
920 | 912.1 | 3043 |
| 1616 | -4.45 -0.48 % |
23-10-2024 11:15:00 Wednesday |
918.45 914 |
920.95 | 914 | 5881 |
| 1617 | 3.7 0.4 % |
23-10-2024 10:15:00 Wednesday |
915.3 919 |
924.95 | 911.5 | 10396 |
| 1618 | -4.5 -0.49 % |
23-10-2024 09:15:00 Wednesday |
918.6 914.1 |
918.6 | 895.1 | 24314 |
| 1619 | 0.65 0.07 % |
22-10-2024 15:15:00 Tuesday |
914.8 915.45 |
917.5 | 913.9 | 12328 |
| 1620 | 0.6 0.07 % |
22-10-2024 14:15:00 Tuesday |
914.2 914.8 |
915.9 | 910.3 | 21896 |
| 1621 | 4.3 0.47 % |
22-10-2024 13:15:00 Tuesday |
910.65 914.95 |
915 | 910.65 | 10072 |
| 1622 | -0.45 -0.05 % |
22-10-2024 12:15:00 Tuesday |
912.3 911.85 |
916.15 | 909.45 | 18118 |
| 1623 | -5.85 -0.64 % |
22-10-2024 11:15:00 Tuesday |
918.05 912.2 |
918.8 | 911 | 15369 |
| 1624 | 0.05 0.01 % |
22-10-2024 10:15:00 Tuesday |
917.95 918 |
920 | 911.8 | 16073 |
| 1625 | -7.1 -0.77 % |
22-10-2024 09:15:00 Tuesday |
925.05 917.95 |
933.25 | 917.5 | 26307 |
| 1626 | -2.7 -0.29 % |
21-10-2024 15:15:00 Monday |
927.1 924.4 |
927.3 | 922.5 | 7869 |
| 1627 | -3 -0.32 % |
21-10-2024 14:15:00 Monday |
930.6 927.6 |
931.45 | 927 | 16743 |
| 1628 | 1.05 0.11 % |
21-10-2024 13:15:00 Monday |
929.55 930.6 |
934.9 | 928.85 | 8328 |
| 1629 | -1 -0.11 % |
21-10-2024 12:15:00 Monday |
930 929 |
930.75 | 928 | 10737 |
| 1630 | -0.3 -0.03 % |
21-10-2024 11:15:00 Monday |
930.45 930.15 |
932 | 929.95 | 8743 |
| 1631 | -2.1 -0.23 % |
21-10-2024 10:15:00 Monday |
932.85 930.75 |
935.85 | 930 | 12353 |
| 1632 | -3.65 -0.39 % |
21-10-2024 09:15:00 Monday |
936.65 933 |
952.85 | 931.1 | 38452 |
| 1633 | 3.6 0.39 % |
18-10-2024 15:15:00 Friday |
933 936.6 |
937.25 | 932.8 | 4963 |
| 1634 | -4.5 -0.48 % |
18-10-2024 14:15:00 Friday |
937.75 933.25 |
937.75 | 932.65 | 7293 |
| 1635 | 0.25 0.03 % |
18-10-2024 13:15:00 Friday |
937.35 937.6 |
938.8 | 936.3 | 4527 |
| 1636 | -1.8 -0.19 % |
18-10-2024 12:15:00 Friday |
938.95 937.15 |
941.5 | 937.1 | 7357 |
| 1637 | 3.9 0.42 % |
18-10-2024 11:15:00 Friday |
935.1 939 |
941 | 933.55 | 9956 |
| 1638 | 0.6 0.06 % |
18-10-2024 10:15:00 Friday |
934.5 935.1 |
939.85 | 933 | 10570 |
| 1639 | 3.75 0.4 % |
18-10-2024 09:15:00 Friday |
930 933.75 |
938.55 | 925.15 | 27347 |
| 1640 | -2.1 -0.22 % |
17-10-2024 15:15:00 Thursday |
935.1 933 |
935.95 | 931 | 2063 |
| 1641 | 3.2 0.34 % |
17-10-2024 14:15:00 Thursday |
931.7 934.9 |
935.35 | 931.4 | 4130 |
| 1642 | -1.85 -0.2 % |
17-10-2024 13:15:00 Thursday |
933.85 932 |
934.3 | 932 | 2529 |
| 1643 | -1.05 -0.11 % |
17-10-2024 12:15:00 Thursday |
934.15 933.1 |
935.45 | 932.3 | 2930 |
| 1644 | -4.75 -0.51 % |
17-10-2024 11:15:00 Thursday |
938 933.25 |
938.95 | 932.5 | 4240 |
| 1645 | -1.05 -0.11 % |
17-10-2024 10:15:00 Thursday |
939.05 938 |
942.85 | 937 | 3232 |
| 1646 | -2.95 -0.31 % |
17-10-2024 09:15:00 Thursday |
942 939.05 |
949.7 | 937 | 7928 |
| 1647 | -1.15 -0.12 % |
16-10-2024 15:15:00 Wednesday |
943.15 942 |
943.25 | 942 | 2411 |
| 1648 | -0.55 -0.06 % |
16-10-2024 14:15:00 Wednesday |
943.35 942.8 |
946.35 | 942.55 | 2569 |
| 1649 | -0.35 -0.04 % |
16-10-2024 13:15:00 Wednesday |
943.35 943 |
944.65 | 942.35 | 1326 |
| 1650 | -2 -0.21 % |
16-10-2024 12:15:00 Wednesday |
945 943 |
945.7 | 942.3 | 1866 |
| 1651 | 0.25 0.03 % |
16-10-2024 11:15:00 Wednesday |
944.75 945 |
946.7 | 941.9 | 3871 |
| 1652 | -0.85 -0.09 % |
16-10-2024 10:15:00 Wednesday |
945.95 945.1 |
947.7 | 943.7 | 2375 |
| 1653 | -1.4 -0.15 % |
16-10-2024 09:15:00 Wednesday |
947.65 946.25 |
954.6 | 943.5 | 8198 |
| 1654 | -0.75 -0.08 % |
15-10-2024 15:15:00 Tuesday |
948.35 947.6 |
948.55 | 946 | 5397 |
| 1655 | 0.35 0.04 % |
15-10-2024 14:15:00 Tuesday |
948 948.35 |
950.25 | 946.8 | 10680 |
| 1656 | -0.4 -0.04 % |
15-10-2024 13:15:00 Tuesday |
948 947.6 |
948.6 | 947.25 | 3740 |
| 1657 | 0.3 0.03 % |
15-10-2024 12:15:00 Tuesday |
947.7 948 |
949.5 | 946.8 | 5305 |
| 1658 | -4.35 -0.46 % |
15-10-2024 11:15:00 Tuesday |
952.05 947.7 |
952.85 | 943.75 | 13476 |
| 1659 | -4.65 -0.49 % |
15-10-2024 10:15:00 Tuesday |
956.75 952.1 |
957.55 | 952.05 | 8485 |
| 1660 | -5.3 -0.55 % |
15-10-2024 09:15:00 Tuesday |
961.3 956 |
964.65 | 955 | 15148 |
| 1661 | 3 0.31 % |
14-10-2024 15:15:00 Monday |
959 962 |
962 | 957.3 | 5137 |
| 1662 | -1.3 -0.14 % |
14-10-2024 14:15:00 Monday |
960 958.7 |
961.7 | 958.2 | 7640 |
| 1663 | 3.5 0.37 % |
14-10-2024 13:15:00 Monday |
957 960.5 |
961.85 | 956 | 5854 |
| 1664 | -3.9 -0.41 % |
14-10-2024 12:15:00 Monday |
961.05 957.15 |
961.05 | 957 | 4217 |
| 1665 | 1.65 0.17 % |
14-10-2024 11:15:00 Monday |
959.35 961 |
961 | 958 | 6253 |
| 1666 | -2.55 -0.27 % |
14-10-2024 10:15:00 Monday |
961.9 959.35 |
963.75 | 957.3 | 10104 |
| 1667 | 6.9 0.72 % |
14-10-2024 09:15:00 Monday |
955.15 962.05 |
965.15 | 955 | 27701 |
| 1668 | 1.7 0.18 % |
11-10-2024 15:15:00 Friday |
949.3 951 |
951.7 | 947.1 | 7478 |
| 1669 | -0.4 -0.04 % |
11-10-2024 14:15:00 Friday |
949.65 949.25 |
950.7 | 947.35 | 15283 |
| 1670 | -3.35 -0.35 % |
11-10-2024 13:15:00 Friday |
952.4 949.05 |
953.2 | 948.45 | 13957 |
| 1671 | -3.6 -0.38 % |
11-10-2024 12:15:00 Friday |
956.65 953.05 |
956.95 | 949.85 | 14129 |
| 1672 | -8.7 -0.9 % |
11-10-2024 11:15:00 Friday |
965.25 956.55 |
966.3 | 954.3 | 15297 |
| 1673 | -3.7 -0.38 % |
11-10-2024 10:15:00 Friday |
969.8 966.1 |
970.5 | 965.05 | 6221 |
| 1674 | 4.95 0.51 % |
11-10-2024 09:15:00 Friday |
965.45 970.4 |
971 | 964 | 12370 |
| 1675 | 0.05 0.01 % |
10-10-2024 15:15:00 Thursday |
965.95 966 |
967.75 | 963 | 5589 |
| 1676 | -3.05 -0.31 % |
10-10-2024 14:15:00 Thursday |
969 965.95 |
969 | 964.65 | 9672 |
| 1677 | -0.7 -0.07 % |
10-10-2024 13:15:00 Thursday |
969.2 968.5 |
971 | 968.15 | 3523 |
| 1678 | -1.75 -0.18 % |
10-10-2024 12:15:00 Thursday |
971 969.25 |
973.45 | 969.15 | 4299 |
| 1679 | -1.4 -0.14 % |
10-10-2024 11:15:00 Thursday |
973.05 971.65 |
974.95 | 971 | 4014 |
| 1680 | -0.45 -0.05 % |
10-10-2024 10:15:00 Thursday |
973.25 972.8 |
979 | 971.55 | 12631 |
| 1681 | 0.5 0.05 % |
10-10-2024 09:15:00 Thursday |
973 973.5 |
974.95 | 966.6 | 12158 |
| 1682 | 0.85 0.09 % |
09-10-2024 15:15:00 Wednesday |
971.1 971.95 |
973 | 969.25 | 2675 |
| 1683 | 0.3 0.03 % |
09-10-2024 14:15:00 Wednesday |
970.7 971 |
972.1 | 969.25 | 2710 |
| 1684 | -1 -0.1 % |
09-10-2024 13:15:00 Wednesday |
972 971 |
972.55 | 970 | 3558 |
| 1685 | -0.3 -0.03 % |
09-10-2024 12:15:00 Wednesday |
971.55 971.25 |
973.75 | 971.15 | 1502 |
| 1686 | 0.2 0.02 % |
09-10-2024 11:15:00 Wednesday |
970.9 971.1 |
975.5 | 969.25 | 6289 |
| 1687 | -1.15 -0.12 % |
09-10-2024 10:15:00 Wednesday |
972.75 971.6 |
973.3 | 964 | 167407 |
| 1688 | 1.5 0.15 % |
09-10-2024 09:15:00 Wednesday |
971 972.5 |
977.25 | 967.9 | 13661 |
| 1689 | 0.5 0.05 % |
08-10-2024 15:15:00 Tuesday |
965.05 965.55 |
966 | 962.8 | 4847 |
| 1690 | 5.8 0.6 % |
08-10-2024 14:15:00 Tuesday |
960 965.8 |
967.1 | 956.8 | 11209 |
| 1691 | 14 1.48 % |
08-10-2024 13:15:00 Tuesday |
944.95 958.95 |
964 | 944.1 | 10195 |
| 1692 | 1.65 0.17 % |
08-10-2024 12:15:00 Tuesday |
943.1 944.75 |
945 | 938.45 | 3583 |
| 1693 | -4.05 -0.43 % |
08-10-2024 11:15:00 Tuesday |
947.2 943.15 |
949 | 940.85 | 10311 |
| 1694 | 5.5 0.58 % |
08-10-2024 10:15:00 Tuesday |
941.7 947.2 |
947.45 | 938.1 | 5920 |
| 1695 | 6.3 0.67 % |
08-10-2024 09:15:00 Tuesday |
933.75 940.05 |
944.1 | 923.55 | 26169 |
| 1696 | 0.8 0.09 % |
07-10-2024 15:15:00 Monday |
930.1 930.9 |
933.9 | 929.1 | 6273 |
| 1697 | -4.4 -0.47 % |
07-10-2024 14:15:00 Monday |
934.5 930.1 |
936.1 | 929.1 | 13039 |
| 1698 | 0.8 0.09 % |
07-10-2024 13:15:00 Monday |
934.1 934.9 |
935.95 | 932.8 | 6619 |
| 1699 | 2.85 0.31 % |
07-10-2024 12:15:00 Monday |
931.15 934 |
936.15 | 930.4 | 10511 |
| 1700 | -0.4 -0.04 % |
07-10-2024 11:15:00 Monday |
932.3 931.9 |
935.35 | 926.2 | 17364 |
| 1701 | -17.6 -1.85 % |
07-10-2024 10:15:00 Monday |
949.9 932.3 |
950.2 | 924.8 | 34728 |
| 1702 | -22.85 -2.35 % |
07-10-2024 09:15:00 Monday |
972.75 949.9 |
977.35 | 949.5 | 28313 |
| 1703 | 0.85 0.09 % |
04-10-2024 15:15:00 Friday |
970.65 971.5 |
975 | 966.2 | 8204 |
| 1704 | 0.05 0.01 % |
04-10-2024 14:15:00 Friday |
971.5 971.55 |
972 | 964.9 | 18259 |
| 1705 | -0.9 -0.09 % |
04-10-2024 13:15:00 Friday |
972.4 971.5 |
972.6 | 966 | 21428 |
| 1706 | -8.1 -0.83 % |
04-10-2024 12:15:00 Friday |
980.3 972.2 |
982.95 | 969 | 16452 |
| 1707 | 4.3 0.44 % |
04-10-2024 11:15:00 Friday |
975.95 980.25 |
982 | 974.65 | 15791 |
| 1708 | 2 0.21 % |
04-10-2024 10:15:00 Friday |
974.2 976.2 |
978 | 970.7 | 15602 |
| 1709 | 3.15 0.32 % |
04-10-2024 09:15:00 Friday |
971.05 974.2 |
979 | 955.25 | 58262 |
| 1710 | 1.5 0.15 % |
03-10-2024 15:15:00 Thursday |
967.8 969.3 |
969.9 | 965 | 22841 |
| 1711 | -2.7 -0.28 % |
03-10-2024 14:15:00 Thursday |
970.4 967.7 |
972 | 967.1 | 38083 |
| 1712 | -3.6 -0.37 % |
03-10-2024 13:15:00 Thursday |
974 970.4 |
974.9 | 969 | 30119 |
| 1713 | -5.4 -0.55 % |
03-10-2024 12:15:00 Thursday |
980 974.6 |
980.75 | 974 | 30288 |
| 1714 | -4.45 -0.45 % |
03-10-2024 11:15:00 Thursday |
983.95 979.5 |
984.15 | 977.45 | 29352 |
| 1715 | -1.5 -0.15 % |
03-10-2024 10:15:00 Thursday |
985.1 983.6 |
986.85 | 982.05 | 30051 |
| 1716 | -2.4 -0.24 % |
03-10-2024 09:15:00 Thursday |
988.25 985.85 |
994.6 | 985 | 54554 |
| 1717 | 0.9 0.09 % |
01-10-2024 15:15:00 Tuesday |
1000.1 1001 |
1002 | 999.1 | 6321 |
| 1718 | -2.55 -0.25 % |
01-10-2024 14:15:00 Tuesday |
1002.55 1000 |
1003.4 | 999.5 | 17172 |
| 1719 | 1.7 0.17 % |
01-10-2024 13:15:00 Tuesday |
1001.4 1003.1 |
1004 | 1001.15 | 9240 |
| 1720 | -2.75 -0.27 % |
01-10-2024 12:15:00 Tuesday |
1004.1 1001.35 |
1004.7 | 1000.4 | 10187 |
| 1721 | -0.45 -0.04 % |
01-10-2024 11:15:00 Tuesday |
1003.95 1003.5 |
1005.85 | 1002 | 11506 |
| 1722 | -2.15 -0.21 % |
01-10-2024 10:15:00 Tuesday |
1005.4 1003.25 |
1006.35 | 1001.2 | 13188 |
| 1723 | 0.45 0.04 % |
01-10-2024 09:15:00 Tuesday |
1005.05 1005.5 |
1012.9 | 1005.05 | 15779 |
| 1724 | 4.15 0.41 % |
30-09-2024 15:15:00 Monday |
1006.8 1010.95 |
1010.95 | 1005.2 | 6076 |
| 1725 | 0.05 0 % |
30-09-2024 14:15:00 Monday |
1006.5 1006.55 |
1009.05 | 1005 | 6820 |
| 1726 | 0.5 0.05 % |
30-09-2024 13:15:00 Monday |
1006 1006.5 |
1009.15 | 1005.5 | 3265 |
| 1727 | -0.1 -0.01 % |
30-09-2024 12:15:00 Monday |
1006.6 1006.5 |
1007.7 | 1005.2 | 2549 |
| 1728 | -0.15 -0.01 % |
30-09-2024 11:15:00 Monday |
1006.75 1006.6 |
1008.3 | 1004.8 | 5846 |
| 1729 | -3.1 -0.31 % |
30-09-2024 10:15:00 Monday |
1009.8 1006.7 |
1010.75 | 1003.3 | 10632 |
| 1730 | -10.2 -1 % |
30-09-2024 09:15:00 Monday |
1020.35 1010.15 |
1020.8 | 1008.2 | 15960 |
| 1731 | 1 0.1 % |
27-09-2024 15:15:00 Friday |
1024.9 1025.9 |
1025.9 | 1022 | 3001 |
| 1732 | 2.6 0.25 % |
27-09-2024 14:15:00 Friday |
1021.4 1024 |
1025.9 | 1020.95 | 5493 |
| 1733 | -3.25 -0.32 % |
27-09-2024 13:15:00 Friday |
1024 1020.75 |
1024.55 | 1020.75 | 7667 |
| 1734 | 0.3 0.03 % |
27-09-2024 12:15:00 Friday |
1024.7 1025 |
1026 | 1024.05 | 2155 |
| 1735 | 0.2 0.02 % |
27-09-2024 11:15:00 Friday |
1024.95 1025.15 |
1025.35 | 1023 | 3772 |
| 1736 | -1.05 -0.1 % |
27-09-2024 10:15:00 Friday |
1026 1024.95 |
1027 | 1023.1 | 9473 |
| 1737 | -9.75 -0.94 % |
27-09-2024 09:15:00 Friday |
1035 1025.25 |
1035 | 1025 | 9892 |
| 1738 | -1.05 -0.1 % |
26-09-2024 15:15:00 Thursday |
1028.7 1027.65 |
1031.5 | 1025.35 | 6995 |
| 1739 | 5.4 0.53 % |
26-09-2024 14:15:00 Thursday |
1023.6 1029 |
1032.9 | 1023.6 | 6859 |
| 1740 | -1.45 -0.14 % |
26-09-2024 13:15:00 Thursday |
1024.6 1023.15 |
1025.9 | 1022.1 | 2827 |
| 1741 | -0.2 -0.02 % |
26-09-2024 12:15:00 Thursday |
1025.6 1025.4 |
1029.1 | 1023.1 | 4224 |
| 1742 | -5.55 -0.54 % |
26-09-2024 11:15:00 Thursday |
1031.95 1026.4 |
1031.95 | 1025.85 | 8973 |
| 1743 | -4.9 -0.47 % |
26-09-2024 10:15:00 Thursday |
1036 1031.1 |
1036 | 1029 | 13039 |
| 1744 | 13.55 1.33 % |
26-09-2024 09:15:00 Thursday |
1022 1035.55 |
1048.4 | 1010.6 | 60300 |
| 1745 | 4.45 0.44 % |
25-09-2024 15:15:00 Wednesday |
1017.55 1022 |
1022 | 1017.55 | 1643 |
| 1746 | 2.35 0.23 % |
25-09-2024 14:15:00 Wednesday |
1015.2 1017.55 |
1018.7 | 1013.25 | 4092 |
| 1747 | -1.75 -0.17 % |
25-09-2024 13:15:00 Wednesday |
1017.45 1015.7 |
1017.5 | 1015 | 1838 |
| 1748 | -0.45 -0.04 % |
25-09-2024 12:15:00 Wednesday |
1017.3 1016.85 |
1018.15 | 1015.85 | 2673 |
| 1749 | -1.7 -0.17 % |
25-09-2024 11:15:00 Wednesday |
1019.85 1018.15 |
1019.85 | 1015.5 | 3478 |
| 1750 | 0 0 % |
25-09-2024 10:15:00 Wednesday |
1019 1019 |
1022.75 | 1016.75 | 3440 |
| 1751 | -4.25 -0.41 % |
25-09-2024 09:15:00 Wednesday |
1025.05 1020.8 |
1032.3 | 1020.2 | 4691 |
| 1752 | 1.35 0.13 % |
24-09-2024 15:15:00 Tuesday |
1026.45 1027.8 |
1028.6 | 1025.6 | 2923 |
| 1753 | -4.85 -0.47 % |
24-09-2024 14:15:00 Tuesday |
1031.35 1026.5 |
1033 | 1026.5 | 3942 |
| 1754 | -0.3 -0.03 % |
24-09-2024 13:15:00 Tuesday |
1032.6 1032.3 |
1035 | 1030.9 | 4967 |
| 1755 | 3.55 0.34 % |
24-09-2024 12:15:00 Tuesday |
1030 1033.55 |
1034.5 | 1030 | 3218 |
| 1756 | -3.8 -0.37 % |
24-09-2024 11:15:00 Tuesday |
1034.4 1030.6 |
1035 | 1029.65 | 3308 |
| 1757 | -1.2 -0.12 % |
24-09-2024 10:15:00 Tuesday |
1035.3 1034.1 |
1039.3 | 1033.65 | 4703 |
| 1758 | 2.05 0.2 % |
24-09-2024 09:15:00 Tuesday |
1032 1034.05 |
1043.3 | 1028 | 14002 |
| 1759 | -3.4 -0.33 % |
23-09-2024 15:15:00 Monday |
1033.9 1030.5 |
1033.9 | 1029.8 | 7082 |
| 1760 | 4.45 0.43 % |
23-09-2024 14:15:00 Monday |
1029.5 1033.95 |
1034 | 1027.35 | 11732 |
| 1761 | 0.75 0.07 % |
23-09-2024 13:15:00 Monday |
1028.75 1029.5 |
1036.4 | 1028.55 | 16643 |
| 1762 | 1.15 0.11 % |
23-09-2024 12:15:00 Monday |
1028 1029.15 |
1030 | 1027.05 | 8165 |
| 1763 | 1.75 0.17 % |
23-09-2024 11:15:00 Monday |
1026.25 1028 |
1029.65 | 1024.45 | 9090 |
| 1764 | -0.25 -0.02 % |
23-09-2024 10:15:00 Monday |
1026.05 1025.8 |
1029.25 | 1023.85 | 13380 |
| 1765 | 15.65 1.55 % |
23-09-2024 09:15:00 Monday |
1010.6 1026.25 |
1037.25 | 1010.6 | 38179 |
| 1766 | 4 0.4 % |
20-09-2024 15:15:00 Friday |
1010 1014 |
1014 | 1008.45 | 1737 |
| 1767 | -2.4 -0.24 % |
20-09-2024 14:15:00 Friday |
1013.1 1010.7 |
1013.6 | 1009.55 | 3755 |
| 1768 | 0 0 % |
20-09-2024 13:15:00 Friday |
1013.15 1013.15 |
1013.35 | 1008.9 | 2771 |
| 1769 | -4 -0.39 % |
20-09-2024 12:15:00 Friday |
1017 1013 |
1018.7 | 1008.3 | 2817 |
| 1770 | 5.7 0.56 % |
20-09-2024 11:15:00 Friday |
1010.95 1016.65 |
1024.45 | 1010.95 | 7797 |
| 1771 | 7.05 0.7 % |
20-09-2024 10:15:00 Friday |
1004.95 1012 |
1013.2 | 1002.05 | 8243 |
| 1772 | -1.25 -0.12 % |
20-09-2024 09:15:00 Friday |
1005.25 1004 |
1014.1 | 1004 | 11226 |
| 1773 | -1 -0.1 % |
19-09-2024 15:15:00 Thursday |
1002 1001 |
1002 | 998.25 | 10349 |
| 1774 | 5.2 0.52 % |
19-09-2024 14:15:00 Thursday |
996.8 1002 |
1002 | 995.85 | 25435 |
| 1775 | 3.05 0.31 % |
19-09-2024 13:15:00 Thursday |
993.8 996.85 |
997.05 | 991.2 | 25738 |
| 1776 | -8.75 -0.87 % |
19-09-2024 12:15:00 Thursday |
1002.6 993.85 |
1002.85 | 993.15 | 25708 |
| 1777 | -10.95 -1.08 % |
19-09-2024 11:15:00 Thursday |
1012.55 1001.6 |
1012.9 | 995 | 33483 |
| 1778 | -1.75 -0.17 % |
19-09-2024 10:15:00 Thursday |
1014.65 1012.9 |
1015.5 | 1011.55 | 13703 |
| 1779 | -10.9 -1.06 % |
19-09-2024 09:15:00 Thursday |
1025.6 1014.7 |
1028.55 | 1014.45 | 26891 |
| 1780 | -3.3 -0.32 % |
18-09-2024 15:15:00 Wednesday |
1019.3 1016 |
1019.95 | 1016 | 6914 |
| 1781 | 0.75 0.07 % |
18-09-2024 14:15:00 Wednesday |
1018.55 1019.3 |
1022 | 1017.2 | 6815 |
| 1782 | -2.45 -0.24 % |
18-09-2024 13:15:00 Wednesday |
1021 1018.55 |
1021.95 | 1016.65 | 7472 |
| 1783 | -3.35 -0.33 % |
18-09-2024 12:15:00 Wednesday |
1023.65 1020.3 |
1026.55 | 1020.3 | 11215 |
| 1784 | -6.95 -0.67 % |
18-09-2024 11:15:00 Wednesday |
1031.5 1024.55 |
1031.5 | 1023.7 | 5150 |
| 1785 | 4.05 0.39 % |
18-09-2024 10:15:00 Wednesday |
1026.95 1031 |
1033.9 | 1026.05 | 7108 |
| 1786 | 8.45 0.83 % |
18-09-2024 09:15:00 Wednesday |
1020 1028.45 |
1033.9 | 1020 | 25183 |
| 1787 | -0.1 -0.01 % |
17-09-2024 15:15:00 Tuesday |
1021.1 1021 |
1023.4 | 1020.05 | 1836 |
| 1788 | -1.75 -0.17 % |
17-09-2024 14:15:00 Tuesday |
1023.75 1022 |
1024 | 1020.95 | 3538 |
| 1789 | 0.8 0.08 % |
17-09-2024 13:15:00 Tuesday |
1022.6 1023.4 |
1024.05 | 1022 | 2499 |
| 1790 | 0.75 0.07 % |
17-09-2024 12:15:00 Tuesday |
1022.05 1022.8 |
1023.3 | 1021.2 | 1357 |
| 1791 | 1.1 0.11 % |
17-09-2024 11:15:00 Tuesday |
1021.2 1022.3 |
1024.05 | 1020.55 | 1577 |
| 1792 | -1 -0.1 % |
17-09-2024 10:15:00 Tuesday |
1021.6 1020.6 |
1023.95 | 1020 | 8908 |
| 1793 | -6.95 -0.68 % |
17-09-2024 09:15:00 Tuesday |
1028.55 1021.6 |
1030 | 1021 | 9191 |
| 1794 | 1 0.1 % |
16-09-2024 15:15:00 Monday |
1028 1029 |
1030 | 1026 | 4526 |
| 1795 | -2.5 -0.24 % |
16-09-2024 14:15:00 Monday |
1030.7 1028.2 |
1031.65 | 1027 | 4584 |
| 1796 | -1.2 -0.12 % |
16-09-2024 13:15:00 Monday |
1031.95 1030.75 |
1031.95 | 1029.8 | 1421 |
| 1797 | 2.5 0.24 % |
16-09-2024 12:15:00 Monday |
1028.95 1031.45 |
1035.85 | 1027.65 | 5173 |
| 1798 | -1.8 -0.17 % |
16-09-2024 11:15:00 Monday |
1029.45 1027.65 |
1029.5 | 1026.45 | 3339 |
| 1799 | -0.65 -0.06 % |
16-09-2024 10:15:00 Monday |
1029.95 1029.3 |
1031.35 | 1028 | 3672 |
| 1800 | -9.85 -0.95 % |
16-09-2024 09:15:00 Monday |
1040 1030.15 |
1040.95 | 1029.05 | 7818 |
| 1801 | 0 0 % |
13-09-2024 15:15:00 Friday |
1034.55 1034.55 |
1036 | 1031 | 5074 |
| 1802 | -3.15 -0.3 % |
13-09-2024 14:15:00 Friday |
1036.9 1033.75 |
1037.95 | 1032.65 | 5836 |
| 1803 | -1.95 -0.19 % |
13-09-2024 13:15:00 Friday |
1039.35 1037.4 |
1039.85 | 1036.45 | 3006 |
| 1804 | 1.15 0.11 % |
13-09-2024 12:15:00 Friday |
1038.05 1039.2 |
1040.5 | 1037 | 1318 |
| 1805 | -3.35 -0.32 % |
13-09-2024 11:15:00 Friday |
1041.5 1038.15 |
1042.1 | 1038.15 | 5351 |
| 1806 | 0.85 0.08 % |
13-09-2024 10:15:00 Friday |
1040.65 1041.5 |
1043.25 | 1040.05 | 3521 |
| 1807 | 5.75 0.56 % |
13-09-2024 09:15:00 Friday |
1035 1040.75 |
1046 | 1028.8 | 12169 |
| 1808 | -0.15 -0.01 % |
12-09-2024 15:15:00 Thursday |
1030.65 1030.5 |
1034.55 | 1027.55 | 2517 |
| 1809 | 2 0.19 % |
12-09-2024 14:15:00 Thursday |
1027.7 1029.7 |
1032.95 | 1027 | 5866 |
| 1810 | 0.85 0.08 % |
12-09-2024 13:15:00 Thursday |
1025.9 1026.75 |
1029 | 1024.85 | 3466 |
| 1811 | -0.05 0 % |
12-09-2024 12:15:00 Thursday |
1025.2 1025.15 |
1027 | 1022.7 | 2857 |
| 1812 | -5.45 -0.53 % |
12-09-2024 11:15:00 Thursday |
1030.5 1025.05 |
1031.6 | 1024.7 | 2497 |
| 1813 | 1 0.1 % |
12-09-2024 10:15:00 Thursday |
1029.5 1030.5 |
1032 | 1024.45 | 9904 |
| 1814 | 9.55 0.94 % |
12-09-2024 09:15:00 Thursday |
1020 1029.55 |
1030.55 | 1019.25 | 13959 |
| 1815 | -0.25 -0.02 % |
11-09-2024 15:15:00 Wednesday |
1016.95 1016.7 |
1018.45 | 1005.45 | 19537 |
| 1816 | -3.75 -0.37 % |
11-09-2024 14:15:00 Wednesday |
1020.7 1016.95 |
1022.55 | 1016.9 | 11457 |
| 1817 | -3.95 -0.39 % |
11-09-2024 13:15:00 Wednesday |
1024.1 1020.15 |
1025.9 | 1019.55 | 9355 |
| 1818 | -1.4 -0.14 % |
11-09-2024 12:15:00 Wednesday |
1026 1024.6 |
1026.6 | 1023.25 | 5535 |
| 1819 | -0.05 0 % |
11-09-2024 11:15:00 Wednesday |
1026 1025.95 |
1026.95 | 1023.3 | 6597 |
| 1820 | 0.3 0.03 % |
11-09-2024 10:15:00 Wednesday |
1025.8 1026.1 |
1028.5 | 1024.05 | 10130 |
| 1821 | -6.1 -0.59 % |
11-09-2024 09:15:00 Wednesday |
1032.35 1026.25 |
1036 | 1024.4 | 17911 |
| 1822 | 1.6 0.16 % |
10-09-2024 15:15:00 Tuesday |
1032 1033.6 |
1033.6 | 1030.05 | 2127 |
| 1823 | -2.45 -0.24 % |
10-09-2024 14:15:00 Tuesday |
1035.25 1032.8 |
1040.05 | 1032.25 | 8090 |
| 1824 | -0.45 -0.04 % |
10-09-2024 13:15:00 Tuesday |
1035.65 1035.2 |
1037 | 1035 | 1610 |
| 1825 | -1.05 -0.1 % |
10-09-2024 12:15:00 Tuesday |
1036.7 1035.65 |
1037.65 | 1035.1 | 1317 |
| 1826 | -0.55 -0.05 % |
10-09-2024 11:15:00 Tuesday |
1037.25 1036.7 |
1037.5 | 1034.75 | 2344 |
| 1827 | 3.2 0.31 % |
10-09-2024 10:15:00 Tuesday |
1034.3 1037.5 |
1040 | 1033.15 | 3173 |
| 1828 | -0.35 -0.03 % |
10-09-2024 09:15:00 Tuesday |
1035 1034.65 |
1044.25 | 1032 | 20802 |
| 1829 | 5.15 0.5 % |
09-09-2024 15:15:00 Monday |
1027.85 1033 |
1035 | 1025.45 | 3239 |
| 1830 | 5.85 0.57 % |
09-09-2024 14:15:00 Monday |
1022.15 1028 |
1029.55 | 1020.25 | 5052 |
| 1831 | 0 0 % |
09-09-2024 13:15:00 Monday |
1022 1022 |
1024.45 | 1020.1 | 3434 |
| 1832 | -6.45 -0.63 % |
09-09-2024 12:15:00 Monday |
1026.55 1020.1 |
1027.1 | 1020 | 8203 |
| 1833 | -4.65 -0.45 % |
09-09-2024 11:15:00 Monday |
1031.5 1026.85 |
1031.65 | 1026.85 | 3231 |
| 1834 | 5 0.49 % |
09-09-2024 10:15:00 Monday |
1026.6 1031.6 |
1034.75 | 1025.05 | 6685 |
| 1835 | -12.15 -1.17 % |
09-09-2024 09:15:00 Monday |
1038.75 1026.6 |
1044.2 | 1020.1 | 20612 |
| 1836 | -0.35 -0.03 % |
06-09-2024 15:15:00 Friday |
1040.35 1040 |
1041 | 1035.95 | 7204 |
| 1837 | -4.75 -0.45 % |
06-09-2024 14:15:00 Friday |
1044.65 1039.9 |
1044.7 | 1035.5 | 12832 |
| 1838 | -0.2 -0.02 % |
06-09-2024 13:15:00 Friday |
1043.95 1043.75 |
1045.8 | 1041.3 | 4624 |
| 1839 | -5.65 -0.54 % |
06-09-2024 12:15:00 Friday |
1049.2 1043.55 |
1050.1 | 1041.6 | 6264 |
| 1840 | 3.05 0.29 % |
06-09-2024 11:15:00 Friday |
1046.9 1049.95 |
1050.2 | 1045.45 | 3741 |
| 1841 | -9.05 -0.86 % |
06-09-2024 10:15:00 Friday |
1055.25 1046.2 |
1056.25 | 1044.5 | 10356 |
| 1842 | -9.1 -0.86 % |
06-09-2024 09:15:00 Friday |
1064 1054.9 |
1072.15 | 1052.1 | 13071 |
| 1843 | 0.15 0.01 % |
05-09-2024 15:15:00 Thursday |
1067.85 1068 |
1071.5 | 1066.5 | 8026 |
| 1844 | -3.55 -0.33 % |
05-09-2024 14:15:00 Thursday |
1071.4 1067.85 |
1073.9 | 1067.5 | 9241 |
| 1845 | 5.05 0.47 % |
05-09-2024 13:15:00 Thursday |
1066.5 1071.55 |
1079 | 1066.5 | 26432 |
| 1846 | 0.15 0.01 % |
05-09-2024 12:15:00 Thursday |
1067.45 1067.6 |
1067.95 | 1066 | 4007 |
| 1847 | 1.75 0.16 % |
05-09-2024 11:15:00 Thursday |
1065.1 1066.85 |
1070 | 1064 | 10117 |
| 1848 | 0.5 0.05 % |
05-09-2024 10:15:00 Thursday |
1064.6 1065.1 |
1068.1 | 1058.2 | 8570 |
| 1849 | 2 0.19 % |
05-09-2024 09:15:00 Thursday |
1062.35 1064.35 |
1076.85 | 1062.35 | 24669 |
| 1850 | -2.45 -0.23 % |
04-09-2024 15:15:00 Wednesday |
1067 1064.55 |
1067.9 | 1062.25 | 1281 |
| 1851 | 8.65 0.82 % |
04-09-2024 14:15:00 Wednesday |
1059.15 1067.8 |
1070 | 1058.55 | 8123 |
| 1852 | 3.05 0.29 % |
04-09-2024 13:15:00 Wednesday |
1055.05 1058.1 |
1058.8 | 1054.3 | 2787 |
| 1853 | -0.9 -0.09 % |
04-09-2024 12:15:00 Wednesday |
1055.1 1054.2 |
1056.6 | 1053.05 | 1327 |
| 1854 | -0.75 -0.07 % |
04-09-2024 11:15:00 Wednesday |
1055.5 1054.75 |
1055.5 | 1051.75 | 2547 |
| 1855 | -1.45 -0.14 % |
04-09-2024 10:15:00 Wednesday |
1057.6 1056.15 |
1057.95 | 1053.85 | 2208 |
| 1856 | 7.3 0.69 % |
04-09-2024 09:15:00 Wednesday |
1051 1058.3 |
1059.95 | 1050.6 | 5759 |
| 1857 | 2.75 0.26 % |
03-09-2024 15:15:00 Tuesday |
1061.25 1064 |
1065 | 1059.55 | 3448 |
| 1858 | 3.5 0.33 % |
03-09-2024 14:15:00 Tuesday |
1058.6 1062.1 |
1063 | 1056.7 | 4157 |
| 1859 | -2.1 -0.2 % |
03-09-2024 13:15:00 Tuesday |
1060.4 1058.3 |
1063.2 | 1056.25 | 3602 |
| 1860 | 2.45 0.23 % |
03-09-2024 12:15:00 Tuesday |
1057.45 1059.9 |
1060.85 | 1055.5 | 1948 |
| 1861 | -1.6 -0.15 % |
03-09-2024 11:15:00 Tuesday |
1059 1057.4 |
1060.85 | 1054.15 | 5821 |
| 1862 | -4.45 -0.42 % |
03-09-2024 10:15:00 Tuesday |
1063.85 1059.4 |
1063.85 | 1058.75 | 5996 |
| 1863 | -1.25 -0.12 % |
03-09-2024 09:15:00 Tuesday |
1065 1063.75 |
1068 | 1060.75 | 11645 |
| 1864 | 0.9 0.08 % |
02-09-2024 15:15:00 Monday |
1059 1059.9 |
1059.9 | 1057.05 | 4732 |
| 1865 | 0.25 0.02 % |
02-09-2024 14:15:00 Monday |
1059.2 1059.45 |
1062.65 | 1057.2 | 10206 |
| 1866 | 3.15 0.3 % |
02-09-2024 13:15:00 Monday |
1056.95 1060.1 |
1061.55 | 1055.95 | 6843 |
| 1867 | -6.2 -0.58 % |
02-09-2024 12:15:00 Monday |
1063.2 1057 |
1063.85 | 1055.5 | 10070 |
| 1868 | 1.55 0.15 % |
02-09-2024 11:15:00 Monday |
1063.45 1065 |
1065.25 | 1060 | 8457 |
| 1869 | -4.45 -0.42 % |
02-09-2024 10:15:00 Monday |
1067.1 1062.65 |
1068.5 | 1060.25 | 11663 |
| 1870 | 3.85 0.36 % |
02-09-2024 09:15:00 Monday |
1064.65 1068.5 |
1069.95 | 1061.05 | 23554 |
| 1871 | -1.9 -0.18 % |
30-08-2024 15:15:00 Friday |
1064.9 1063 |
1065.8 | 1061.1 | 9166 |
| 1872 | -4.35 -0.41 % |
30-08-2024 14:15:00 Friday |
1068.7 1064.35 |
1070.3 | 1064.35 | 16068 |
| 1873 | -0.45 -0.04 % |
30-08-2024 13:15:00 Friday |
1069.4 1068.95 |
1070.8 | 1068 | 4613 |
| 1874 | -1.5 -0.14 % |
30-08-2024 12:15:00 Friday |
1069.75 1068.25 |
1074.5 | 1066.9 | 10678 |
| 1875 | 1.9 0.18 % |
30-08-2024 11:15:00 Friday |
1067.75 1069.65 |
1074 | 1065.4 | 13956 |
| 1876 | -2.65 -0.25 % |
30-08-2024 10:15:00 Friday |
1069.9 1067.25 |
1070.95 | 1066.85 | 7807 |
| 1877 | -1 -0.09 % |
30-08-2024 09:15:00 Friday |
1071 1070 |
1078.45 | 1065.05 | 24549 |
| 1878 | 2 0.19 % |
29-08-2024 15:15:00 Thursday |
1070 1072 |
1073.7 | 1069.1 | 9395 |
| 1879 | 6.15 0.58 % |
29-08-2024 14:15:00 Thursday |
1063.85 1070 |
1070.85 | 1060.65 | 15717 |
| 1880 | -3.15 -0.3 % |
29-08-2024 13:15:00 Thursday |
1067 1063.85 |
1072.95 | 1061 | 9419 |
| 1881 | 2.8 0.26 % |
29-08-2024 12:15:00 Thursday |
1064.5 1067.3 |
1073.8 | 1064.5 | 10222 |
| 1882 | -2.7 -0.25 % |
29-08-2024 11:15:00 Thursday |
1067.55 1064.85 |
1068.25 | 1063.65 | 14817 |
| 1883 | -8.3 -0.77 % |
29-08-2024 10:15:00 Thursday |
1075.7 1067.4 |
1075.8 | 1065.15 | 18048 |
| 1884 | -9.35 -0.86 % |
29-08-2024 09:15:00 Thursday |
1085 1075.65 |
1086.95 | 1074.3 | 17185 |
| 1885 | -4.95 -0.46 % |
28-08-2024 15:15:00 Wednesday |
1085.5 1080.55 |
1087 | 1080.55 | 7127 |
| 1886 | -1.65 -0.15 % |
28-08-2024 14:15:00 Wednesday |
1087.65 1086 |
1088.25 | 1080.75 | 20538 |
| 1887 | -2.3 -0.21 % |
28-08-2024 13:15:00 Wednesday |
1089.05 1086.75 |
1092 | 1086.5 | 10758 |
| 1888 | 2.4 0.22 % |
28-08-2024 12:15:00 Wednesday |
1086.5 1088.9 |
1091.9 | 1085.35 | 20176 |
| 1889 | -2.3 -0.21 % |
28-08-2024 11:15:00 Wednesday |
1088.8 1086.5 |
1089.95 | 1083.65 | 9426 |
| 1890 | 2.15 0.2 % |
28-08-2024 10:15:00 Wednesday |
1087 1089.15 |
1094.75 | 1084.05 | 36981 |
| 1891 | 7.85 0.73 % |
28-08-2024 09:15:00 Wednesday |
1079.35 1087.2 |
1089 | 1073.25 | 42668 |
| 1892 | 2.95 0.27 % |
27-08-2024 15:15:00 Tuesday |
1079.25 1082.2 |
1082.2 | 1077.8 | 5181 |
| 1893 | -4 -0.37 % |
27-08-2024 14:15:00 Tuesday |
1083 1079 |
1084.95 | 1075.5 | 16330 |
| 1894 | 0.25 0.02 % |
27-08-2024 13:15:00 Tuesday |
1082.75 1083 |
1084.9 | 1080.35 | 7944 |
| 1895 | 9.8 0.91 % |
27-08-2024 12:15:00 Tuesday |
1073.25 1083.05 |
1089.85 | 1072.75 | 23815 |
| 1896 | -2.5 -0.23 % |
27-08-2024 11:15:00 Tuesday |
1075.25 1072.75 |
1075.75 | 1070.85 | 9297 |
| 1897 | 21.45 2.03 % |
27-08-2024 10:15:00 Tuesday |
1054.3 1075.75 |
1078.45 | 1049.6 | 19818 |
| 1898 | -10.1 -0.95 % |
27-08-2024 09:15:00 Tuesday |
1062.95 1052.85 |
1062.95 | 1045.5 | 26092 |
| 1899 | -0.95 -0.09 % |
26-08-2024 15:15:00 Monday |
1052.15 1051.2 |
1052.95 | 1050.5 | 7083 |
| 1900 | -2.1 -0.2 % |
26-08-2024 14:15:00 Monday |
1054.9 1052.8 |
1055.5 | 1050.85 | 5332 |
| 1901 | 1.2 0.11 % |
26-08-2024 13:15:00 Monday |
1053.7 1054.9 |
1055.05 | 1052.1 | 5028 |
| 1902 | 3.65 0.35 % |
26-08-2024 12:15:00 Monday |
1050.15 1053.8 |
1055.4 | 1050.05 | 2494 |
| 1903 | -5.55 -0.53 % |
26-08-2024 11:15:00 Monday |
1056.45 1050.9 |
1058.75 | 1050.05 | 6843 |
| 1904 | -2.65 -0.25 % |
26-08-2024 10:15:00 Monday |
1059.15 1056.5 |
1059.85 | 1053.05 | 191461 |
| 1905 | -5.3 -0.5 % |
26-08-2024 09:15:00 Monday |
1065.15 1059.85 |
1072.95 | 1055.7 | 17163 |
| 1906 | -2.15 -0.2 % |
23-08-2024 15:15:00 Friday |
1062.35 1060.2 |
1063.1 | 1060.2 | 9005 |
| 1907 | -5.3 -0.5 % |
23-08-2024 14:15:00 Friday |
1068.5 1063.2 |
1069.35 | 1060 | 14595 |
| 1908 | -2.1 -0.2 % |
23-08-2024 13:15:00 Friday |
1070.9 1068.8 |
1072.4 | 1067 | 5999 |
| 1909 | 3.45 0.32 % |
23-08-2024 12:15:00 Friday |
1067.05 1070.5 |
1071.1 | 1066.55 | 4650 |
| 1910 | -1.55 -0.15 % |
23-08-2024 11:15:00 Friday |
1068.55 1067 |
1070.6 | 1065.15 | 5787 |
| 1911 | 0.85 0.08 % |
23-08-2024 10:15:00 Friday |
1068 1068.85 |
1071.15 | 1067 | 9909 |
| 1912 | -11.45 -1.06 % |
23-08-2024 09:15:00 Friday |
1080 1068.55 |
1080.05 | 1066.55 | 18442 |
| 1913 | 1.15 0.11 % |
22-08-2024 15:15:00 Thursday |
1075.25 1076.4 |
1077.2 | 1072.7 | 2973 |
| 1914 | -0.7 -0.07 % |
22-08-2024 14:15:00 Thursday |
1076.1 1075.4 |
1077.65 | 1072.55 | 4069 |
| 1915 | -0.6 -0.06 % |
22-08-2024 13:15:00 Thursday |
1076.9 1076.3 |
1078.45 | 1075 | 5678 |
| 1916 | -4.6 -0.43 % |
22-08-2024 12:15:00 Thursday |
1080.3 1075.7 |
1080.3 | 1075.7 | 2633 |
| 1917 | -0.2 -0.02 % |
22-08-2024 11:15:00 Thursday |
1079.75 1079.55 |
1081.15 | 1079.05 | 2115 |
| 1918 | -1.9 -0.18 % |
22-08-2024 10:15:00 Thursday |
1081.75 1079.85 |
1084 | 1079.85 | 3490 |
| 1919 | -8.05 -0.74 % |
22-08-2024 09:15:00 Thursday |
1090.05 1082 |
1090.95 | 1078.05 | 7572 |
| 1920 | -3.35 -0.31 % |
21-08-2024 15:15:00 Wednesday |
1084.35 1081 |
1085.9 | 1080.35 | 3038 |
| 1921 | 5.45 0.51 % |
21-08-2024 14:15:00 Wednesday |
1078.55 1084 |
1086 | 1077.6 | 9695 |
| 1922 | 3.6 0.33 % |
21-08-2024 13:15:00 Wednesday |
1074.95 1078.55 |
1080.5 | 1074.35 | 6918 |
| 1923 | -1.65 -0.15 % |
21-08-2024 12:15:00 Wednesday |
1075.95 1074.3 |
1080.2 | 1074.05 | 8039 |
| 1924 | -1.25 -0.12 % |
21-08-2024 11:15:00 Wednesday |
1077.8 1076.55 |
1078.55 | 1073.85 | 3398 |
| 1925 | -0.3 -0.03 % |
21-08-2024 10:15:00 Wednesday |
1076.9 1076.6 |
1084.05 | 1073.25 | 9517 |
| 1926 | 7.2 0.67 % |
21-08-2024 09:15:00 Wednesday |
1070 1077.2 |
1078.65 | 1065 | 14165 |
| 1927 | -2.4 -0.22 % |
20-08-2024 15:15:00 Tuesday |
1069.4 1067 |
1070 | 1065.2 | 4668 |
| 1928 | -3.5 -0.33 % |
20-08-2024 14:15:00 Tuesday |
1072.6 1069.1 |
1073.5 | 1065.85 | 8194 |
| 1929 | -0.45 -0.04 % |
20-08-2024 13:15:00 Tuesday |
1072.8 1072.35 |
1074.9 | 1072 | 1918 |
| 1930 | -0.25 -0.02 % |
20-08-2024 12:15:00 Tuesday |
1073.1 1072.85 |
1074.55 | 1072.1 | 4157 |
| 1931 | -2.35 -0.22 % |
20-08-2024 11:15:00 Tuesday |
1074.9 1072.55 |
1075.5 | 1072.25 | 3730 |
| 1932 | -2.9 -0.27 % |
20-08-2024 10:15:00 Tuesday |
1077.6 1074.7 |
1077.6 | 1072.45 | 8280 |
| 1933 | 4.2 0.39 % |
20-08-2024 09:15:00 Tuesday |
1072.95 1077.15 |
1081 | 1071 | 23330 |
| 1934 | -0.6 -0.06 % |
19-08-2024 15:15:00 Monday |
1071.6 1071 |
1072.55 | 1070 | 15352 |
| 1935 | 2.7 0.25 % |
19-08-2024 14:15:00 Monday |
1068.55 1071.25 |
1073.45 | 1067.15 | 18460 |
| 1936 | -0.95 -0.09 % |
19-08-2024 13:15:00 Monday |
1069.05 1068.1 |
1071.6 | 1065.8 | 8147 |
| 1937 | -1.85 -0.17 % |
19-08-2024 12:15:00 Monday |
1070.9 1069.05 |
1073.5 | 1068.55 | 11199 |
| 1938 | 3.35 0.31 % |
19-08-2024 11:15:00 Monday |
1067.05 1070.4 |
1073.5 | 1067.05 | 14360 |
| 1939 | 1.1 0.1 % |
19-08-2024 10:15:00 Monday |
1065.9 1067 |
1074.45 | 1060 | 39756 |
| 1940 | 6.85 0.65 % |
19-08-2024 09:15:00 Monday |
1058.7 1065.55 |
1070.95 | 1057 | 52778 |
| 1941 | 0.6 0.06 % |
16-08-2024 15:15:00 Friday |
1057.4 1058 |
1059.55 | 1055.25 | 5742 |
| 1942 | 7.45 0.71 % |
16-08-2024 14:15:00 Friday |
1050.55 1058 |
1064.75 | 1050 | 21712 |
| 1943 | 1.35 0.13 % |
16-08-2024 13:15:00 Friday |
1049 1050.35 |
1052.9 | 1047.8 | 11576 |
| 1944 | 4.5 0.43 % |
16-08-2024 12:15:00 Friday |
1044.65 1049.15 |
1054.5 | 1044.65 | 11302 |
| 1945 | 2.6 0.25 % |
16-08-2024 11:15:00 Friday |
1042 1044.6 |
1048.05 | 1042 | 5504 |
| 1946 | 2.8 0.27 % |
16-08-2024 10:15:00 Friday |
1040 1042.8 |
1047.5 | 1039.95 | 7753 |
| 1947 | -0.85 -0.08 % |
16-08-2024 09:15:00 Friday |
1041 1040.15 |
1054.8 | 1037.55 | 51289 |
| 1948 | 2.8 0.27 % |
14-08-2024 15:15:00 Wednesday |
1030.75 1033.55 |
1034.95 | 1028.5 | 11407 |
| 1949 | 15.6 1.54 % |
14-08-2024 14:15:00 Wednesday |
1014.4 1030 |
1033.25 | 1009.1 | 49643 |
| 1950 | -3.6 -0.35 % |
14-08-2024 13:15:00 Wednesday |
1017.6 1014 |
1017.7 | 1012 | 16140 |
| 1951 | 4.55 0.45 % |
14-08-2024 12:15:00 Wednesday |
1013.05 1017.6 |
1020.95 | 1011.35 | 15672 |
| 1952 | -0.75 -0.07 % |
14-08-2024 11:15:00 Wednesday |
1014 1013.25 |
1017.55 | 1007.95 | 36099 |
| 1953 | -21.7 -2.1 % |
14-08-2024 10:15:00 Wednesday |
1035.7 1014 |
1038 | 1011.45 | 44274 |
| 1954 | -5.4 -0.52 % |
14-08-2024 09:15:00 Wednesday |
1041.1 1035.7 |
1043.95 | 1005.75 | 137615 |
| 1955 | 3.95 0.38 % |
13-08-2024 15:15:00 Tuesday |
1029.05 1033 |
1033.55 | 1020.95 | 46428 |
| 1956 | -11.4 -1.1 % |
13-08-2024 14:15:00 Tuesday |
1040.8 1029.4 |
1040.8 | 1027.5 | 70461 |
| 1957 | -7.5 -0.72 % |
13-08-2024 13:15:00 Tuesday |
1047.5 1040 |
1049.95 | 1036.3 | 43108 |
| 1958 | -8.7 -0.82 % |
13-08-2024 12:15:00 Tuesday |
1056.55 1047.85 |
1058 | 1046.35 | 35952 |
| 1959 | -4.8 -0.45 % |
13-08-2024 11:15:00 Tuesday |
1061 1056.2 |
1063 | 1056 | 22721 |
| 1960 | -1.55 -0.15 % |
13-08-2024 10:15:00 Tuesday |
1062.85 1061.3 |
1063.9 | 1058.2 | 31455 |
| 1961 | -22.05 -2.03 % |
13-08-2024 09:15:00 Tuesday |
1085 1062.95 |
1090 | 1060.05 | 90473 |
| 1962 | 1 0.09 % |
12-08-2024 15:15:00 Monday |
1075 1076 |
1077.9 | 1072 | 28507 |
| 1963 | -19.2 -1.76 % |
12-08-2024 14:15:00 Monday |
1093.95 1074.75 |
1094.55 | 1071.55 | 62390 |
| 1964 | 0.45 0.04 % |
12-08-2024 13:15:00 Monday |
1093.2 1093.65 |
1095.45 | 1090 | 15955 |
| 1965 | -1.25 -0.11 % |
12-08-2024 12:15:00 Monday |
1094.5 1093.25 |
1097.8 | 1092.2 | 15271 |
| 1966 | -6.7 -0.61 % |
12-08-2024 11:15:00 Monday |
1101 1094.3 |
1104.15 | 1091.75 | 24832 |
| 1967 | 15.55 1.43 % |
12-08-2024 10:15:00 Monday |
1086.75 1102.3 |
1107.8 | 1079 | 86941 |
| 1968 | -29.3 -2.63 % |
12-08-2024 09:15:00 Monday |
1115.2 1085.9 |
1128 | 1075.9 | 143770 |
| 1969 | 0.55 0.05 % |
09-08-2024 15:15:00 Friday |
1134.5 1135.05 |
1138 | 1130.1 | 25853 |
| 1970 | -3.9 -0.34 % |
09-08-2024 14:15:00 Friday |
1138.35 1134.45 |
1141.65 | 1130.7 | 38458 |
| 1971 | 3.4 0.3 % |
09-08-2024 13:15:00 Friday |
1135.55 1138.95 |
1140.8 | 1135.3 | 21613 |
| 1972 | 4.45 0.39 % |
09-08-2024 12:15:00 Friday |
1131 1135.45 |
1138 | 1128.95 | 14512 |
| 1973 | -5.7 -0.5 % |
09-08-2024 11:15:00 Friday |
1136.75 1131.05 |
1136.95 | 1130 | 14514 |
| 1974 | -2.75 -0.24 % |
09-08-2024 10:15:00 Friday |
1139 1136.25 |
1141 | 1130.5 | 23104 |
| 1975 | -18 -1.56 % |
09-08-2024 09:15:00 Friday |
1156.7 1138.7 |
1159.6 | 1132.05 | 105014 |
| 1976 | 1.55 0.14 % |
08-08-2024 15:15:00 Thursday |
1123.45 1125 |
1125.9 | 1121.45 | 7739 |
| 1977 | -15.8 -1.39 % |
08-08-2024 14:15:00 Thursday |
1139.25 1123.45 |
1142.65 | 1122.05 | 22879 |
| 1978 | 4.95 0.44 % |
08-08-2024 13:15:00 Thursday |
1134.25 1139.2 |
1142.55 | 1133.15 | 14878 |
| 1979 | 0.05 0 % |
08-08-2024 12:15:00 Thursday |
1134.95 1135 |
1147.65 | 1133.2 | 39226 |
| 1980 | 6.1 0.54 % |
08-08-2024 11:15:00 Thursday |
1128 1134.1 |
1137.8 | 1126.4 | 9818 |
| 1981 | 3 0.27 % |
08-08-2024 10:15:00 Thursday |
1124.2 1127.2 |
1137.3 | 1119.15 | 33398 |
| 1982 | -1.4 -0.12 % |
08-08-2024 09:15:00 Thursday |
1124.95 1123.55 |
1142.05 | 1121.2 | 55222 |
| 1983 | 1 0.09 % |
07-08-2024 15:15:00 Wednesday |
1123 1124 |
1126.9 | 1121.85 | 26994 |
| 1984 | 2.3 0.21 % |
07-08-2024 14:15:00 Wednesday |
1119.65 1121.95 |
1125.85 | 1114.35 | 13042 |
| 1985 | 6.35 0.57 % |
07-08-2024 13:15:00 Wednesday |
1113.5 1119.85 |
1119.85 | 1113.05 | 7591 |
| 1986 | 2.15 0.19 % |
07-08-2024 12:15:00 Wednesday |
1112.1 1114.25 |
1116 | 1108.55 | 6586 |
| 1987 | -2.05 -0.18 % |
07-08-2024 11:15:00 Wednesday |
1115.25 1113.2 |
1121.85 | 1112.4 | 6657 |
| 1988 | 9.55 0.86 % |
07-08-2024 10:15:00 Wednesday |
1106.15 1115.7 |
1117.75 | 1104.7 | 13511 |
| 1989 | -10.7 -0.96 % |
07-08-2024 09:15:00 Wednesday |
1116.55 1105.85 |
1120 | 1088.35 | 52044 |
| 1990 | 3.6 0.33 % |
06-08-2024 15:15:00 Tuesday |
1078.55 1082.15 |
1085.65 | 1076.05 | 11845 |
| 1991 | -10.85 -1 % |
06-08-2024 14:15:00 Tuesday |
1090.05 1079.2 |
1098.95 | 1078.05 | 36203 |
| 1992 | -17.85 -1.61 % |
06-08-2024 13:15:00 Tuesday |
1108.65 1090.8 |
1111.9 | 1090.8 | 15730 |
| 1993 | -7.5 -0.67 % |
06-08-2024 12:15:00 Tuesday |
1116 1108.5 |
1116 | 1107.8 | 5341 |
| 1994 | 8 0.72 % |
06-08-2024 11:15:00 Tuesday |
1108 1116 |
1118.55 | 1103.55 | 9952 |
| 1995 | -14.15 -1.26 % |
06-08-2024 10:15:00 Tuesday |
1122.45 1108.3 |
1122.85 | 1101.2 | 28001 |
| 1996 | 12.05 1.09 % |
06-08-2024 09:15:00 Tuesday |
1110.15 1122.2 |
1136 | 1110.15 | 40424 |
| 1997 | 3.3 0.3 % |
05-08-2024 15:15:00 Monday |
1106.7 1110 |
1112 | 1103.3 | 39859 |
| 1998 | 2.5 0.23 % |
05-08-2024 14:15:00 Monday |
1104.5 1107 |
1110.4 | 1097 | 83951 |
| 1999 | -0.7 -0.06 % |
05-08-2024 13:15:00 Monday |
1104.85 1104.15 |
1109.95 | 1101.15 | 43012 |
| 2000 | -4.4 -0.4 % |
05-08-2024 12:15:00 Monday |
1108.85 1104.45 |
1109.3 | 1088.4 | 68543 |
| 2001 | 4.05 0.37 % |
05-08-2024 11:15:00 Monday |
1104.75 1108.8 |
1112.95 | 1095 | 86422 |
| 2002 | -42.35 -3.69 % |
05-08-2024 10:15:00 Monday |
1147.85 1105.5 |
1147.9 | 1103 | 103932 |
| 2003 | -3.05 -0.27 % |
05-08-2024 09:15:00 Monday |
1150.2 1147.15 |
1154 | 1125 | 175784 |
| 2004 | 11.25 0.96 % |
02-08-2024 15:15:00 Friday |
1173.5 1184.75 |
1186.4 | 1173.05 | 19379 |
| 2005 | 0.25 0.02 % |
02-08-2024 14:15:00 Friday |
1171.05 1171.3 |
1190 | 1168 | 43719 |
| 2006 | -3.55 -0.3 % |
02-08-2024 13:15:00 Friday |
1174.6 1171.05 |
1177.3 | 1171 | 3675 |
| 2007 | 1.65 0.14 % |
02-08-2024 12:15:00 Friday |
1172.95 1174.6 |
1175.8 | 1171.65 | 3391 |
| 2008 | -7.35 -0.62 % |
02-08-2024 11:15:00 Friday |
1180 1172.65 |
1182.45 | 1172.45 | 7192 |
| 2009 | 5.7 0.49 % |
02-08-2024 10:15:00 Friday |
1175 1180.7 |
1185 | 1171.75 | 15518 |
| 2010 | -2.9 -0.25 % |
02-08-2024 09:15:00 Friday |
1177.9 1175 |
1178.5 | 1160 | 33984 |
| 2011 | -2.55 -0.22 % |
01-08-2024 15:15:00 Thursday |
1181 1178.45 |
1181.3 | 1177 | 8300 |
| 2012 | -11.9 -1 % |
01-08-2024 14:15:00 Thursday |
1192.9 1181 |
1192.9 | 1178.5 | 15507 |
| 2013 | -1.5 -0.13 % |
01-08-2024 13:15:00 Thursday |
1195 1193.5 |
1198 | 1190.2 | 7684 |
| 2014 | -11.15 -0.92 % |
01-08-2024 12:15:00 Thursday |
1206 1194.85 |
1208 | 1192.45 | 17172 |
| 2015 | -5.8 -0.48 % |
01-08-2024 11:15:00 Thursday |
1212.75 1206.95 |
1219.8 | 1205.65 | 27071 |
| 2016 | -1.25 -0.1 % |
01-08-2024 10:15:00 Thursday |
1213.5 1212.25 |
1221.5 | 1205.1 | 56301 |
| 2017 | 27.2 2.3 % |
01-08-2024 09:15:00 Thursday |
1184.4 1211.6 |
1215.15 | 1180 | 84097 |
| 2018 | 6.05 0.52 % |
31-07-2024 15:15:00 Wednesday |
1171.5 1177.55 |
1181.15 | 1171.5 | 9908 |
| 2019 | 0 0 % |
31-07-2024 14:15:00 Wednesday |
1172 1172 |
1175.9 | 1169 | 10055 |
| 2020 | -2.5 -0.21 % |
31-07-2024 13:15:00 Wednesday |
1175.1 1172.6 |
1177.15 | 1171.2 | 8201 |
| 2021 | -6.15 -0.52 % |
31-07-2024 12:15:00 Wednesday |
1181.55 1175.4 |
1189.5 | 1175.1 | 12327 |
| 2022 | -0.65 -0.05 % |
31-07-2024 11:15:00 Wednesday |
1182.35 1181.7 |
1182.5 | 1173.75 | 12457 |
| 2023 | 6.3 0.54 % |
31-07-2024 10:15:00 Wednesday |
1175.8 1182.1 |
1184.8 | 1170.35 | 16726 |
| 2024 | -11.9 -1 % |
31-07-2024 09:15:00 Wednesday |
1187.65 1175.75 |
1193.65 | 1175.1 | 18600 |
| 2025 | 1.45 0.12 % |
30-07-2024 15:15:00 Tuesday |
1185.55 1187 |
1191.6 | 1184.4 | 19646 |
| 2026 | 2.25 0.19 % |
30-07-2024 14:15:00 Tuesday |
1182.45 1184.7 |
1192 | 1179 | 44024 |
| 2027 | 4.6 0.39 % |
30-07-2024 13:15:00 Tuesday |
1176.45 1181.05 |
1188.75 | 1172.15 | 51001 |
| 2028 | 7.5 0.64 % |
30-07-2024 12:15:00 Tuesday |
1168 1175.5 |
1177.9 | 1166.9 | 21821 |
| 2029 | 0.25 0.02 % |
30-07-2024 11:15:00 Tuesday |
1167.85 1168.1 |
1171 | 1164 | 24889 |
| 2030 | 0.65 0.06 % |
30-07-2024 10:15:00 Tuesday |
1166.45 1167.1 |
1170.6 | 1165.4 | 18777 |
| 2031 | -6.55 -0.56 % |
30-07-2024 09:15:00 Tuesday |
1173 1166.45 |
1182 | 1164 | 54413 |
| 2032 | 8.2 0.7 % |
29-07-2024 15:15:00 Monday |
1170.8 1179 |
1180.95 | 1169.45 | 15139 |
| 2033 | 1.6 0.14 % |
29-07-2024 14:15:00 Monday |
1169.2 1170.8 |
1172.6 | 1166.35 | 14600 |
| 2034 | -4.55 -0.39 % |
29-07-2024 13:15:00 Monday |
1171.9 1167.35 |
1181.4 | 1167.35 | 10609 |
| 2035 | -2.35 -0.2 % |
29-07-2024 12:15:00 Monday |
1174.25 1171.9 |
1176.4 | 1165.85 | 20516 |
| 2036 | -5.75 -0.49 % |
29-07-2024 11:15:00 Monday |
1180.45 1174.7 |
1181.65 | 1170.75 | 15556 |
| 2037 | 1.45 0.12 % |
29-07-2024 10:15:00 Monday |
1178.35 1179.8 |
1183.55 | 1176.5 | 12133 |
| 2038 | -11 -0.92 % |
29-07-2024 09:15:00 Monday |
1190.05 1179.05 |
1198.55 | 1174.9 | 44486 |
| 2039 | 14.55 1.24 % |
26-07-2024 15:15:00 Friday |
1175.85 1190.4 |
1191 | 1174.05 | 20568 |
| 2040 | -5.8 -0.49 % |
26-07-2024 14:15:00 Friday |
1181.6 1175.8 |
1182.6 | 1168 | 34254 |
| 2041 | -9.85 -0.83 % |
26-07-2024 13:15:00 Friday |
1192.15 1182.3 |
1193.55 | 1179.45 | 17402 |
| 2042 | 4.75 0.4 % |
26-07-2024 12:15:00 Friday |
1187.4 1192.15 |
1196.5 | 1185.5 | 31414 |
| 2043 | 18.8 1.61 % |
26-07-2024 11:15:00 Friday |
1168 1186.8 |
1197 | 1163 | 115838 |
| 2044 | 4.5 0.39 % |
26-07-2024 10:15:00 Friday |
1162 1166.5 |
1176.05 | 1158.35 | 36034 |
| 2045 | 0.95 0.08 % |
26-07-2024 09:15:00 Friday |
1161.65 1162.6 |
1178.6 | 1151.65 | 35946 |
| 2046 | -1 -0.09 % |
25-07-2024 15:15:00 Thursday |
1161 1160 |
1163.95 | 1160 | 5342 |
| 2047 | 2.65 0.23 % |
25-07-2024 14:15:00 Thursday |
1160.3 1162.95 |
1166.05 | 1147.95 | 23982 |
| 2048 | 0.3 0.03 % |
25-07-2024 13:15:00 Thursday |
1160 1160.3 |
1169.85 | 1158.9 | 16539 |
| 2049 | 0.05 0 % |
25-07-2024 12:15:00 Thursday |
1160 1160.05 |
1164.7 | 1159.15 | 10907 |
| 2050 | -9.15 -0.78 % |
25-07-2024 11:15:00 Thursday |
1169.15 1160 |
1171.05 | 1158 | 36173 |
| 2051 | 23.2 2.03 % |
25-07-2024 10:15:00 Thursday |
1145 1168.2 |
1170 | 1143.5 | 43379 |
| 2052 | 5.95 0.52 % |
25-07-2024 09:15:00 Thursday |
1140 1145.95 |
1173.15 | 1134.55 | 86681 |
| 2053 | -6.8 -0.59 % |
24-07-2024 15:15:00 Wednesday |
1160.8 1154 |
1169 | 1151.55 | 68651 |
| 2054 | 13.65 1.19 % |
24-07-2024 14:15:00 Wednesday |
1148.6 1162.25 |
1169.75 | 1143.75 | 218701 |
| 2055 | 24.15 2.15 % |
24-07-2024 13:15:00 Wednesday |
1124.35 1148.5 |
1149.85 | 1123.55 | 132527 |
| 2056 | 1.35 0.12 % |
24-07-2024 12:15:00 Wednesday |
1124 1125.35 |
1125.35 | 1119.2 | 24098 |
| 2057 | 1.5 0.13 % |
24-07-2024 11:15:00 Wednesday |
1122.5 1124 |
1133.45 | 1121.5 | 38493 |
| 2058 | 6.45 0.58 % |
24-07-2024 10:15:00 Wednesday |
1116.05 1122.5 |
1137.3 | 1112.4 | 140462 |
| 2059 | 26.05 2.39 % |
24-07-2024 09:15:00 Wednesday |
1090 1116.05 |
1118 | 1088 | 101212 |
| 2060 | 2.1 0.19 % |
23-07-2024 15:15:00 Tuesday |
1085.65 1087.75 |
1088.95 | 1083 | 13104 |
| 2061 | -14.6 -1.33 % |
23-07-2024 14:15:00 Tuesday |
1099.3 1084.7 |
1099.55 | 1082.75 | 22206 |
| 2062 | 11.2 1.03 % |
23-07-2024 13:15:00 Tuesday |
1088.3 1099.5 |
1102.7 | 1085 | 27854 |
| 2063 | -33.2 -2.96 % |
23-07-2024 12:15:00 Tuesday |
1122 1088.8 |
1122 | 1045 | 188479 |
| 2064 | -18.25 -1.6 % |
23-07-2024 11:15:00 Tuesday |
1140.6 1122.35 |
1140.6 | 1121 | 24456 |
| 2065 | 12 1.06 % |
23-07-2024 10:15:00 Tuesday |
1128 1140 |
1141 | 1122 | 29139 |
| 2066 | -2.9 -0.26 % |
23-07-2024 09:15:00 Tuesday |
1130 1127.1 |
1143.85 | 1123.5 | 75802 |
| 2067 | -2.05 -0.18 % |
22-07-2024 15:15:00 Monday |
1123.95 1121.9 |
1124.55 | 1118.3 | 28350 |
| 2068 | -12.9 -1.14 % |
22-07-2024 14:15:00 Monday |
1135.7 1122.8 |
1136.65 | 1120.35 | 57075 |
| 2069 | 3.85 0.34 % |
22-07-2024 13:15:00 Monday |
1130.8 1134.65 |
1142 | 1130.05 | 44008 |
| 2070 | -10.1 -0.89 % |
22-07-2024 12:15:00 Monday |
1140.6 1130.5 |
1141 | 1130.5 | 41163 |
| 2071 | 4.45 0.39 % |
22-07-2024 11:15:00 Monday |
1136.15 1140.6 |
1146.2 | 1134.7 | 100802 |
| 2072 | 0.7 0.06 % |
22-07-2024 10:15:00 Monday |
1136.3 1137 |
1143.4 | 1130 | 109505 |
| 2073 | 42.2 3.85 % |
22-07-2024 09:15:00 Monday |
1094.75 1136.95 |
1143.8 | 1090 | 274343 |
| 2074 | 0.75 0.07 % |
19-07-2024 15:15:00 Friday |
1109.25 1110 |
1118.9 | 1105 | 73440 |
| 2075 | 17.7 1.62 % |
19-07-2024 14:15:00 Friday |
1091 1108.7 |
1111 | 1088.6 | 63268 |
| 2076 | 10.2 0.94 % |
19-07-2024 13:15:00 Friday |
1080.65 1090.85 |
1091.65 | 1079.65 | 31850 |
| 2077 | -2.3 -0.21 % |
19-07-2024 12:15:00 Friday |
1082.9 1080.6 |
1085.25 | 1079.25 | 20365 |
| 2078 | 1.5 0.14 % |
19-07-2024 11:15:00 Friday |
1081.5 1083 |
1085.5 | 1079.5 | 22035 |
| 2079 | 14.5 1.36 % |
19-07-2024 10:15:00 Friday |
1066 1080.5 |
1086.85 | 1064.35 | 81609 |
| 2080 | -38 -3.44 % |
19-07-2024 09:15:00 Friday |
1104 1066 |
1114.2 | 1063 | 180073 |
| 2081 | -2.35 -0.21 % |
18-07-2024 15:15:00 Thursday |
1110.35 1108 |
1112.5 | 1106.4 | 23707 |
| 2082 | 16.7 1.53 % |
18-07-2024 14:15:00 Thursday |
1092.75 1109.45 |
1111.9 | 1090 | 62634 |
| 2083 | -6.35 -0.58 % |
18-07-2024 13:15:00 Thursday |
1099.05 1092.7 |
1101.7 | 1090.7 | 23486 |
| 2084 | -4.75 -0.43 % |
18-07-2024 12:15:00 Thursday |
1103.8 1099.05 |
1105.55 | 1094 | 22841 |
| 2085 | 0.1 0.01 % |
18-07-2024 11:15:00 Thursday |
1105 1105.1 |
1106.95 | 1095 | 57724 |
| 2086 | -19.2 -1.71 % |
18-07-2024 10:15:00 Thursday |
1124.2 1105 |
1125 | 1101.2 | 97628 |
| 2087 | 15.75 1.42 % |
18-07-2024 09:15:00 Thursday |
1109 1124.75 |
1129.9 | 1088.95 | 310858 |
| 2088 | -3.4 -0.31 % |
16-07-2024 15:15:00 Tuesday |
1108.5 1105.1 |
1109 | 1103.75 | 31816 |
| 2089 | 7.65 0.7 % |
16-07-2024 14:15:00 Tuesday |
1100 1107.65 |
1118 | 1099.5 | 110010 |
| 2090 | -0.75 -0.07 % |
16-07-2024 13:15:00 Tuesday |
1100 1099.25 |
1101.35 | 1095.35 | 23320 |
| 2091 | 0.2 0.02 % |
16-07-2024 12:15:00 Tuesday |
1099.65 1099.85 |
1107.9 | 1095.05 | 40490 |
| 2092 | -2.8 -0.25 % |
16-07-2024 11:15:00 Tuesday |
1102.2 1099.4 |
1106.3 | 1098.05 | 62226 |
| 2093 | 16.65 1.53 % |
16-07-2024 10:15:00 Tuesday |
1085.5 1102.15 |
1109 | 1084.2 | 81288 |
| 2094 | 20.75 1.95 % |
16-07-2024 09:15:00 Tuesday |
1065.05 1085.8 |
1096 | 1057.7 | 83328 |
| 2095 | -2.95 -0.28 % |
15-07-2024 15:15:00 Monday |
1060 1057.05 |
1061 | 1057.05 | 6822 |
| 2096 | -1 -0.09 % |
15-07-2024 14:15:00 Monday |
1061 1060 |
1062.85 | 1059.35 | 11105 |
| 2097 | 0.45 0.04 % |
15-07-2024 13:15:00 Monday |
1060.6 1061.05 |
1064.5 | 1058.6 | 11357 |
| 2098 | -0.35 -0.03 % |
15-07-2024 12:15:00 Monday |
1060.7 1060.35 |
1065 | 1059.45 | 7037 |
| 2099 | 0.35 0.03 % |
15-07-2024 11:15:00 Monday |
1060.35 1060.7 |
1061.2 | 1056.7 | 5869 |
| 2100 | 4.6 0.44 % |
15-07-2024 10:15:00 Monday |
1056 1060.6 |
1066.65 | 1054.4 | 27214 |
| 2101 | 1.65 0.16 % |
15-07-2024 09:15:00 Monday |
1053.8 1055.45 |
1056.85 | 1038.15 | 37163 |
| 2102 | 1.25 0.12 % |
12-07-2024 15:15:00 Friday |
1050.75 1052 |
1054.95 | 1046.45 | 6921 |
| 2103 | -6.85 -0.65 % |
12-07-2024 14:15:00 Friday |
1056.7 1049.85 |
1060.65 | 1048 | 13289 |
| 2104 | 1.85 0.18 % |
12-07-2024 13:15:00 Friday |
1055.85 1057.7 |
1058.9 | 1055.45 | 6990 |
| 2105 | 1.95 0.19 % |
12-07-2024 12:15:00 Friday |
1053.9 1055.85 |
1062 | 1053.1 | 19873 |
| 2106 | 0 0 % |
12-07-2024 11:15:00 Friday |
1054.4 1054.4 |
1058.5 | 1045.25 | 15195 |
| 2107 | -2.5 -0.24 % |
12-07-2024 10:15:00 Friday |
1056.5 1054 |
1060.3 | 1053.8 | 10837 |
| 2108 | -4.55 -0.43 % |
12-07-2024 09:15:00 Friday |
1061.05 1056.5 |
1065 | 1050.45 | 37833 |
| 2109 | 2.5 0.24 % |
11-07-2024 15:15:00 Thursday |
1055.5 1058 |
1060 | 1054.45 | 30171 |
| 2110 | 5.55 0.53 % |
11-07-2024 14:15:00 Thursday |
1050.45 1056 |
1057.2 | 1045.65 | 53374 |
| 2111 | 0.45 0.04 % |
11-07-2024 13:15:00 Thursday |
1050 1050.45 |
1054.45 | 1048 | 25144 |
| 2112 | 5.95 0.57 % |
11-07-2024 12:15:00 Thursday |
1044.05 1050 |
1052.35 | 1043.25 | 21263 |
| 2113 | 0.35 0.03 % |
11-07-2024 11:15:00 Thursday |
1043.7 1044.05 |
1045.1 | 1041 | 26546 |
| 2114 | -3.1 -0.3 % |
11-07-2024 10:15:00 Thursday |
1046.15 1043.05 |
1046.75 | 1040.9 | 26451 |
| 2115 | -5.75 -0.55 % |
11-07-2024 09:15:00 Thursday |
1051.95 1046.2 |
1061.75 | 1039.05 | 73372 |
| 2116 | -2.25 -0.21 % |
10-07-2024 15:15:00 Wednesday |
1049.25 1047 |
1052.3 | 1046.4 | 13581 |
| 2117 | -5.65 -0.54 % |
10-07-2024 14:15:00 Wednesday |
1054.9 1049.25 |
1061.65 | 1043.95 | 43521 |
| 2118 | 0.55 0.05 % |
10-07-2024 13:15:00 Wednesday |
1053 1053.55 |
1054 | 1049.95 | 14979 |
| 2119 | -0.65 -0.06 % |
10-07-2024 12:15:00 Wednesday |
1053.35 1052.7 |
1054.65 | 1050.25 | 19003 |
| 2120 | 18.45 1.78 % |
10-07-2024 11:15:00 Wednesday |
1035.7 1054.15 |
1055 | 1034.25 | 73724 |
| 2121 | 11.6 1.13 % |
10-07-2024 10:15:00 Wednesday |
1024.35 1035.95 |
1039.15 | 1018.55 | 49020 |
| 2122 | -7.5 -0.73 % |
10-07-2024 09:15:00 Wednesday |
1032.65 1025.15 |
1037.5 | 1015.95 | 33558 |
| 2123 | -1.75 -0.17 % |
09-07-2024 15:15:00 Tuesday |
1034.4 1032.65 |
1034.4 | 1030.1 | 7261 |
| 2124 | 4.45 0.43 % |
09-07-2024 14:15:00 Tuesday |
1029.3 1033.75 |
1034.4 | 1027.05 | 10888 |
| 2125 | -5.25 -0.51 % |
09-07-2024 13:15:00 Tuesday |
1034.5 1029.25 |
1036.2 | 1028.3 | 20423 |
| 2126 | 21.25 2.1 % |
09-07-2024 12:15:00 Tuesday |
1011.85 1033.1 |
1042 | 1010.05 | 192506 |
| 2127 | 0.3 0.03 % |
09-07-2024 11:15:00 Tuesday |
1011.5 1011.8 |
1012.85 | 1009.5 | 4374 |
| 2128 | -1.95 -0.19 % |
09-07-2024 10:15:00 Tuesday |
1014.05 1012.1 |
1014.55 | 1008.1 | 6754 |
| 2129 | 0.45 0.04 % |
09-07-2024 09:15:00 Tuesday |
1013.4 1013.85 |
1021.25 | 1010.7 | 19551 |
| 2130 | -4 -0.39 % |
08-07-2024 15:15:00 Monday |
1016 1012 |
1016.95 | 1007.05 | 21512 |
| 2131 | -1.3 -0.13 % |
08-07-2024 14:15:00 Monday |
1017.6 1016.3 |
1024.4 | 1015.1 | 38889 |
| 2132 | 14.95 1.49 % |
08-07-2024 13:15:00 Monday |
1003.1 1018.05 |
1025.8 | 1002.5 | 69724 |
| 2133 | 2.8 0.28 % |
08-07-2024 12:15:00 Monday |
1001.05 1003.85 |
1004.9 | 999.25 | 14466 |
| 2134 | -3.1 -0.31 % |
08-07-2024 11:15:00 Monday |
1004.2 1001.1 |
1008.2 | 1000.85 | 27997 |
| 2135 | -4.45 -0.44 % |
08-07-2024 10:15:00 Monday |
1008.65 1004.2 |
1009.9 | 1002 | 34137 |
| 2136 | -6.7 -0.66 % |
08-07-2024 09:15:00 Monday |
1015.9 1009.2 |
1020 | 1007.25 | 52552 |
| 2137 | -2.35 -0.23 % |
05-07-2024 15:15:00 Friday |
1016.5 1014.15 |
1017 | 1013.75 | 12331 |
| 2138 | 7.55 0.75 % |
05-07-2024 14:15:00 Friday |
1008.55 1016.1 |
1017.5 | 1007.6 | 22566 |
| 2139 | 2.3 0.23 % |
05-07-2024 13:15:00 Friday |
1006.25 1008.55 |
1012.7 | 1004.4 | 11668 |
| 2140 | -4.25 -0.42 % |
05-07-2024 12:15:00 Friday |
1011 1006.75 |
1011 | 1005.7 | 7814 |
| 2141 | 0.9 0.09 % |
05-07-2024 11:15:00 Friday |
1009.7 1010.6 |
1015.15 | 1009.7 | 8475 |
| 2142 | -2.35 -0.23 % |
05-07-2024 10:15:00 Friday |
1012.7 1010.35 |
1015.3 | 1007.25 | 15811 |
| 2143 | 3.55 0.35 % |
05-07-2024 09:15:00 Friday |
1010 1013.55 |
1024.25 | 1006.7 | 33581 |
| 2144 | 3.3 0.33 % |
04-07-2024 15:15:00 Thursday |
1008.7 1012 |
1013.95 | 1008.35 | 6945 |
| 2145 | -0.7 -0.07 % |
04-07-2024 14:15:00 Thursday |
1010.55 1009.85 |
1012.3 | 1007.5 | 10162 |
| 2146 | -0.4 -0.04 % |
04-07-2024 13:15:00 Thursday |
1010.4 1010 |
1014.35 | 1003.55 | 20458 |
| 2147 | -5.65 -0.56 % |
04-07-2024 12:15:00 Thursday |
1016 1010.35 |
1016.3 | 1009.2 | 23830 |
| 2148 | -3.45 -0.34 % |
04-07-2024 11:15:00 Thursday |
1019.55 1016.1 |
1022.45 | 1015.55 | 28130 |
| 2149 | 23.05 2.32 % |
04-07-2024 10:15:00 Thursday |
995.35 1018.4 |
1024.8 | 994.7 | 68441 |
| 2150 | 5.35 0.54 % |
04-07-2024 09:15:00 Thursday |
990 995.35 |
1002.2 | 990 | 24017 |
| 2151 | 0.85 0.09 % |
03-07-2024 15:15:00 Wednesday |
988 988.85 |
988.85 | 986.9 | 4405 |
| 2152 | -0.25 -0.03 % |
03-07-2024 14:15:00 Wednesday |
988.55 988.3 |
989.6 | 985.65 | 13701 |
| 2153 | -1.9 -0.19 % |
03-07-2024 13:15:00 Wednesday |
990 988.1 |
990.85 | 987.55 | 4703 |
| 2154 | 0.5 0.05 % |
03-07-2024 12:15:00 Wednesday |
989 989.5 |
989.95 | 988 | 8136 |
| 2155 | -0.75 -0.08 % |
03-07-2024 11:15:00 Wednesday |
989.75 989 |
990.7 | 987.5 | 11142 |
| 2156 | -1.65 -0.17 % |
03-07-2024 10:15:00 Wednesday |
992.25 990.6 |
993 | 988.75 | 7156 |
| 2157 | 4.85 0.49 % |
03-07-2024 09:15:00 Wednesday |
987 991.85 |
993.2 | 985.7 | 12026 |
| 2158 | 0.95 0.1 % |
02-07-2024 15:15:00 Tuesday |
985.5 986.45 |
986.45 | 983.15 | 13584 |
| 2159 | 0.45 0.05 % |
02-07-2024 14:15:00 Tuesday |
985.05 985.5 |
989.9 | 984 | 20074 |
| 2160 | 0.45 0.05 % |
02-07-2024 13:15:00 Tuesday |
984.65 985.1 |
987.05 | 982.55 | 14114 |
| 2161 | -2.8 -0.28 % |
02-07-2024 12:15:00 Tuesday |
987.5 984.7 |
988 | 981.95 | 56022 |
| 2162 | -3 -0.3 % |
02-07-2024 11:15:00 Tuesday |
991 988 |
991 | 987.35 | 24129 |
| 2163 | 0.3 0.03 % |
02-07-2024 10:15:00 Tuesday |
990.45 990.75 |
991.45 | 987.55 | 21563 |
| 2164 | -6.2 -0.62 % |
02-07-2024 09:15:00 Tuesday |
996.6 990.4 |
1000 | 989.5 | 58810 |
| 2165 | 0.65 0.07 % |
01-07-2024 15:15:00 Monday |
997.25 997.9 |
998.2 | 995 | 10508 |
| 2166 | -2 -0.2 % |
01-07-2024 14:15:00 Monday |
999.5 997.5 |
999.95 | 996 | 20054 |
| 2167 | -1.1 -0.11 % |
01-07-2024 13:15:00 Monday |
999.8 998.7 |
1005.6 | 997.6 | 16155 |
| 2168 | -2.7 -0.27 % |
01-07-2024 12:15:00 Monday |
1002.7 1000 |
1002.85 | 999 | 16257 |
| 2169 | -1.25 -0.12 % |
01-07-2024 11:15:00 Monday |
1003.8 1002.55 |
1005 | 1001.95 | 14532 |
| 2170 | 10.9 1.1 % |
01-07-2024 10:15:00 Monday |
993 1003.9 |
1005.85 | 993 | 37324 |
| 2171 | -0.5 -0.05 % |
01-07-2024 09:15:00 Monday |
993.5 993 |
998.5 | 990.1 | 40542 |
| 2172 | 3.4 0.34 % |
28-06-2024 15:15:00 Friday |
989.1 992.5 |
992.7 | 986.75 | 19000 |
| 2173 | -6.3 -0.63 % |
28-06-2024 14:15:00 Friday |
995.45 989.15 |
998.6 | 985.9 | 32723 |
| 2174 | -1.15 -0.12 % |
28-06-2024 13:15:00 Friday |
997 995.85 |
998.6 | 993 | 28692 |
| 2175 | -2.2 -0.22 % |
28-06-2024 12:15:00 Friday |
998.5 996.3 |
998.5 | 994.2 | 19353 |
| 2176 | -4 -0.4 % |
28-06-2024 11:15:00 Friday |
1003 999 |
1003.65 | 998 | 14404 |
| 2177 | 5.3 0.53 % |
28-06-2024 10:15:00 Friday |
998 1003.3 |
1013.95 | 997.85 | 37767 |
| 2178 | 2.8 0.28 % |
28-06-2024 09:15:00 Friday |
995.6 998.4 |
1006.7 | 995.25 | 57429 |
| 2179 | 2 0.2 % |
27-06-2024 15:15:00 Thursday |
991 993 |
994.15 | 990 | 11949 |
| 2180 | -3.35 -0.34 % |
27-06-2024 14:15:00 Thursday |
994.65 991.3 |
995.2 | 989.2 | 47923 |
| 2181 | -4.85 -0.49 % |
27-06-2024 13:15:00 Thursday |
999.5 994.65 |
1001.5 | 993.15 | 27781 |
| 2182 | -3.45 -0.34 % |
27-06-2024 12:15:00 Thursday |
1003.6 1000.15 |
1003.6 | 999.5 | 12895 |
| 2183 | -2.5 -0.25 % |
27-06-2024 11:15:00 Thursday |
1006.1 1003.6 |
1006.1 | 1002 | 13466 |
| 2184 | -0.85 -0.08 % |
27-06-2024 10:15:00 Thursday |
1007.45 1006.6 |
1008.3 | 1001.9 | 23635 |
| 2185 | 5.2 0.52 % |
27-06-2024 09:15:00 Thursday |
1002.35 1007.55 |
1016.95 | 995.65 | 78815 |
| 2186 | -0.65 -0.06 % |
26-06-2024 15:15:00 Wednesday |
1001.75 1001.1 |
1002.65 | 1000 | 9071 |
| 2187 | -3.25 -0.32 % |
26-06-2024 14:15:00 Wednesday |
1005 1001.75 |
1005.65 | 1001.05 | 9625 |
| 2188 | 0.8 0.08 % |
26-06-2024 13:15:00 Wednesday |
1005 1005.8 |
1008 | 1004.15 | 6509 |
| 2189 | -6.3 -0.62 % |
26-06-2024 12:15:00 Wednesday |
1011.3 1005 |
1013.1 | 1005 | 6531 |
| 2190 | -0.85 -0.08 % |
26-06-2024 11:15:00 Wednesday |
1012.35 1011.5 |
1013.4 | 1010.3 | 3285 |
| 2191 | -0.6 -0.06 % |
26-06-2024 10:15:00 Wednesday |
1012.95 1012.35 |
1017 | 1012 | 4205 |
| 2192 | 4.95 0.49 % |
26-06-2024 09:15:00 Wednesday |
1008 1012.95 |
1022.85 | 1008 | 17160 |
| 2193 | -0.5 -0.05 % |
25-06-2024 15:15:00 Tuesday |
1008.5 1008 |
1008.95 | 1006 | 10622 |
| 2194 | -3.35 -0.33 % |
25-06-2024 14:15:00 Tuesday |
1011.85 1008.5 |
1012 | 1006.2 | 17341 |
| 2195 | 1.3 0.13 % |
25-06-2024 13:15:00 Tuesday |
1009.6 1010.9 |
1012 | 1006 | 13570 |
| 2196 | -0.25 -0.02 % |
25-06-2024 12:15:00 Tuesday |
1009 1008.75 |
1012.35 | 1007.15 | 9490 |
| 2197 | -4 -0.4 % |
25-06-2024 11:15:00 Tuesday |
1012.4 1008.4 |
1012.95 | 1007.15 | 15382 |
| 2198 | -3.95 -0.39 % |
25-06-2024 10:15:00 Tuesday |
1016.35 1012.4 |
1022.5 | 1012.4 | 20841 |
| 2199 | 0.4 0.04 % |
25-06-2024 09:15:00 Tuesday |
1016.05 1016.45 |
1024.1 | 1014 | 31825 |
| 2200 | -0.1 -0.01 % |
24-06-2024 15:15:00 Monday |
1016.3 1016.2 |
1018.05 | 1015.2 | 4628 |
| 2201 | 0.7 0.07 % |
24-06-2024 14:15:00 Monday |
1016.05 1016.75 |
1017.05 | 1012.1 | 4609 |
| 2202 | -0.3 -0.03 % |
24-06-2024 13:15:00 Monday |
1016.8 1016.5 |
1018.35 | 1015 | 5019 |
| 2203 | -5.15 -0.5 % |
24-06-2024 12:15:00 Monday |
1021.4 1016.25 |
1022.75 | 1015.25 | 4698 |
| 2204 | -0.15 -0.01 % |
24-06-2024 11:15:00 Monday |
1021.5 1021.35 |
1027.75 | 1017.35 | 8055 |
| 2205 | -2.3 -0.22 % |
24-06-2024 10:15:00 Monday |
1024.35 1022.05 |
1024.75 | 1017.95 | 7809 |
| 2206 | 7.8 0.77 % |
24-06-2024 09:15:00 Monday |
1018.35 1026.15 |
1027.95 | 1005.1 | 30301 |
| 2207 | 2.4 0.23 % |
21-06-2024 15:15:00 Friday |
1023.3 1025.7 |
1028.85 | 1019.35 | 11163 |
| 2208 | 3.2 0.31 % |
21-06-2024 14:15:00 Friday |
1020.7 1023.9 |
1026 | 1015.55 | 36144 |
| 2209 | 1.65 0.16 % |
21-06-2024 13:15:00 Friday |
1018.85 1020.5 |
1022.8 | 1017.65 | 14417 |
| 2210 | -11.95 -1.16 % |
21-06-2024 12:15:00 Friday |
1029.95 1018 |
1031.6 | 1015.85 | 29111 |
| 2211 | 3.45 0.34 % |
21-06-2024 11:15:00 Friday |
1027 1030.45 |
1031.35 | 1022.85 | 24193 |
| 2212 | -10.15 -0.98 % |
21-06-2024 10:15:00 Friday |
1036.85 1026.7 |
1041 | 1025 | 35303 |
| 2213 | 7.2 0.7 % |
21-06-2024 09:15:00 Friday |
1030.3 1037.5 |
1045 | 1029 | 76782 |
| 2214 | 0.75 0.07 % |
20-06-2024 15:15:00 Thursday |
1026.9 1027.65 |
1031 | 1025.6 | 9905 |
| 2215 | -0.2 -0.02 % |
20-06-2024 14:15:00 Thursday |
1027.9 1027.7 |
1030.25 | 1025.55 | 14309 |
| 2216 | -3.5 -0.34 % |
20-06-2024 13:15:00 Thursday |
1030.5 1027 |
1033 | 1027 | 19299 |
| 2217 | -1.05 -0.1 % |
20-06-2024 12:15:00 Thursday |
1031.1 1030.05 |
1033.3 | 1030.05 | 14351 |
| 2218 | -3.4 -0.33 % |
20-06-2024 11:15:00 Thursday |
1035.3 1031.9 |
1036.05 | 1031.05 | 13384 |
| 2219 | 4.25 0.41 % |
20-06-2024 10:15:00 Thursday |
1030.95 1035.2 |
1039.45 | 1030.55 | 29895 |
| 2220 | -0.45 -0.04 % |
20-06-2024 09:15:00 Thursday |
1032.05 1031.6 |
1040.95 | 1027.25 | 53625 |
| 2221 | 3.25 0.32 % |
19-06-2024 15:15:00 Wednesday |
1029.3 1032.55 |
1034.5 | 1028.4 | 15905 |
| 2222 | -3.9 -0.38 % |
19-06-2024 14:15:00 Wednesday |
1032.4 1028.5 |
1042.35 | 1028.5 | 19379 |
| 2223 | -2.35 -0.23 % |
19-06-2024 13:15:00 Wednesday |
1035.35 1033 |
1037.25 | 1030.95 | 6038 |
| 2224 | 1.95 0.19 % |
19-06-2024 12:15:00 Wednesday |
1033.05 1035 |
1038.7 | 1032.35 | 10314 |
| 2225 | 2.65 0.26 % |
19-06-2024 11:15:00 Wednesday |
1031.2 1033.85 |
1034.3 | 1029.05 | 9388 |
| 2226 | -3.45 -0.33 % |
19-06-2024 10:15:00 Wednesday |
1034.9 1031.45 |
1036.85 | 1024 | 33703 |
| 2227 | -25 -2.36 % |
19-06-2024 09:15:00 Wednesday |
1060 1035 |
1062.8 | 1030.65 | 44622 |
| 2228 | 1 0.09 % |
18-06-2024 15:15:00 Tuesday |
1055 1056 |
1057.25 | 1053 | 18754 |
| 2229 | -3.4 -0.32 % |
18-06-2024 14:15:00 Tuesday |
1058 1054.6 |
1063.5 | 1054.6 | 31028 |
| 2230 | 1 0.09 % |
18-06-2024 13:15:00 Tuesday |
1056.05 1057.05 |
1060 | 1055.15 | 16336 |
| 2231 | 1 0.09 % |
18-06-2024 12:15:00 Tuesday |
1056 1057 |
1061.2 | 1055.5 | 19854 |
| 2232 | 1.3 0.12 % |
18-06-2024 11:15:00 Tuesday |
1055.5 1056.8 |
1064 | 1053 | 38324 |
| 2233 | -5.9 -0.56 % |
18-06-2024 10:15:00 Tuesday |
1061.75 1055.85 |
1062.3 | 1051.35 | 53990 |
| 2234 | -4.15 -0.39 % |
18-06-2024 09:15:00 Tuesday |
1066.35 1062.2 |
1085 | 1059.8 | 143014 |
| 2235 | -3.6 -0.34 % |
14-06-2024 15:15:00 Friday |
1063.6 1060 |
1070 | 1060 | 33093 |
| 2236 | 12.6 1.2 % |
14-06-2024 14:15:00 Friday |
1051.4 1064 |
1071.85 | 1049 | 136305 |
| 2237 | 4.55 0.43 % |
14-06-2024 13:15:00 Friday |
1047 1051.55 |
1058 | 1043.95 | 37638 |
| 2238 | -15.05 -1.42 % |
14-06-2024 12:15:00 Friday |
1062.85 1047.8 |
1064 | 1047 | 57165 |
| 2239 | 26.5 2.56 % |
14-06-2024 11:15:00 Friday |
1036 1062.5 |
1064.7 | 1033.2 | 98386 |
| 2240 | 20.3 2 % |
14-06-2024 10:15:00 Friday |
1015.35 1035.65 |
1041.3 | 1011.2 | 116151 |
| 2241 | 8.4 0.83 % |
14-06-2024 09:15:00 Friday |
1007.6 1016 |
1016 | 1002.7 | 36721 |
| 2242 | 0.85 0.08 % |
13-06-2024 15:15:00 Thursday |
1001.7 1002.55 |
1003.55 | 1001 | 4598 |
| 2243 | 4.25 0.43 % |
13-06-2024 14:15:00 Thursday |
998 1002.25 |
1004 | 997 | 9005 |
| 2244 | 1.2 0.12 % |
13-06-2024 13:15:00 Thursday |
996.85 998.05 |
999.9 | 996.85 | 5042 |
| 2245 | -2.4 -0.24 % |
13-06-2024 12:15:00 Thursday |
999.7 997.3 |
1000.5 | 996 | 5452 |
| 2246 | -2.5 -0.25 % |
13-06-2024 11:15:00 Thursday |
1002 999.5 |
1002.25 | 997.05 | 11494 |
| 2247 | -5.5 -0.55 % |
13-06-2024 10:15:00 Thursday |
1007.4 1001.9 |
1008.05 | 1001 | 6026 |
| 2248 | 2.95 0.29 % |
13-06-2024 09:15:00 Thursday |
1004.5 1007.45 |
1013 | 1002 | 19079 |
| 2249 | 1.1 0.11 % |
12-06-2024 15:15:00 Wednesday |
998.85 999.95 |
1000 | 995.5 | 12775 |
| 2250 | -2.65 -0.26 % |
12-06-2024 14:15:00 Wednesday |
1001.5 998.85 |
1002.9 | 998.55 | 12392 |
| 2251 | -6.45 -0.64 % |
12-06-2024 13:15:00 Wednesday |
1008.2 1001.75 |
1009.2 | 1001.7 | 7550 |
| 2252 | 3.05 0.3 % |
12-06-2024 12:15:00 Wednesday |
1006.3 1009.35 |
1010 | 1003.6 | 7134 |
| 2253 | 1.7 0.17 % |
12-06-2024 11:15:00 Wednesday |
1005.2 1006.9 |
1010.85 | 1003.3 | 7788 |
| 2254 | -3.3 -0.33 % |
12-06-2024 10:15:00 Wednesday |
1008.75 1005.45 |
1009.45 | 1001.65 | 8118 |
| 2255 | -1.5 -0.15 % |
12-06-2024 09:15:00 Wednesday |
1010 1008.5 |
1016.15 | 1007.1 | 21194 |
| 2256 | 0.65 0.06 % |
11-06-2024 15:15:00 Tuesday |
1006.65 1007.3 |
1008.4 | 1005 | 5399 |
| 2257 | -1.85 -0.18 % |
11-06-2024 14:15:00 Tuesday |
1008.85 1007 |
1012.5 | 1005.15 | 12783 |
| 2258 | 1 0.1 % |
11-06-2024 13:15:00 Tuesday |
1007.5 1008.5 |
1011.2 | 1007.25 | 6014 |
| 2259 | -1.35 -0.13 % |
11-06-2024 12:15:00 Tuesday |
1010 1008.65 |
1013.8 | 1007.3 | 10935 |
| 2260 | 10.45 1.05 % |
11-06-2024 11:15:00 Tuesday |
999.8 1010.25 |
1020.75 | 999.5 | 38266 |
| 2261 | -0.25 -0.02 % |
11-06-2024 10:15:00 Tuesday |
1000.25 1000 |
1001.15 | 997.5 | 7444 |
| 2262 | 0.95 0.1 % |
11-06-2024 09:15:00 Tuesday |
999 999.95 |
1004.45 | 992.65 | 20146 |
| 2263 | -0.05 -0.01 % |
10-06-2024 15:15:00 Monday |
996.5 996.45 |
999.15 | 994.65 | 4974 |
| 2264 | -5.05 -0.5 % |
10-06-2024 14:15:00 Monday |
1001.1 996.05 |
1001.85 | 995.3 | 11192 |
| 2265 | -2 -0.2 % |
10-06-2024 13:15:00 Monday |
1003.5 1001.5 |
1005.15 | 1001 | 5580 |
| 2266 | -0.8 -0.08 % |
10-06-2024 12:15:00 Monday |
1004.65 1003.85 |
1007.1 | 1002.9 | 9410 |
| 2267 | 6.75 0.68 % |
10-06-2024 11:15:00 Monday |
997.75 1004.5 |
1006.75 | 997 | 12764 |
| 2268 | -0.05 -0.01 % |
10-06-2024 10:15:00 Monday |
998 997.95 |
1001.25 | 995.95 | 9205 |
| 2269 | -2.65 -0.27 % |
10-06-2024 09:15:00 Monday |
999.95 997.3 |
1006.7 | 991.95 | 24666 |
| 2270 | 2.9 0.29 % |
07-06-2024 15:15:00 Friday |
992.95 995.85 |
996.4 | 992 | 5476 |
| 2271 | 0.45 0.05 % |
07-06-2024 14:15:00 Friday |
992.55 993 |
995.45 | 991.05 | 13953 |
| 2272 | -0.65 -0.07 % |
07-06-2024 13:15:00 Friday |
993.15 992.5 |
996 | 989.7 | 12207 |
| 2273 | 6.05 0.61 % |
07-06-2024 12:15:00 Friday |
987.1 993.15 |
995.55 | 985 | 11622 |
| 2274 | -0.35 -0.04 % |
07-06-2024 11:15:00 Friday |
986.85 986.5 |
988.95 | 985.1 | 7444 |
| 2275 | -4.3 -0.43 % |
07-06-2024 10:15:00 Friday |
992 987.7 |
992 | 986 | 7751 |
| 2276 | 10.8 1.1 % |
07-06-2024 09:15:00 Friday |
981.05 991.85 |
997.15 | 976.65 | 29507 |
| 2277 | 4.95 0.5 % |
06-06-2024 15:15:00 Thursday |
981 985.95 |
988.85 | 979 | 28514 |
| 2278 | 5.85 0.6 % |
06-06-2024 14:15:00 Thursday |
974.1 979.95 |
980.95 | 967.3 | 24815 |
| 2279 | 1.1 0.11 % |
06-06-2024 13:15:00 Thursday |
973 974.1 |
980 | 972.55 | 25152 |
| 2280 | -4.2 -0.43 % |
06-06-2024 12:15:00 Thursday |
977.2 973 |
984.05 | 968.05 | 33806 |
| 2281 | -12.65 -1.28 % |
06-06-2024 11:15:00 Thursday |
991 978.35 |
991.55 | 977.2 | 48349 |
| 2282 | 6.9 0.7 % |
06-06-2024 10:15:00 Thursday |
983.25 990.15 |
995 | 983.25 | 55247 |
| 2283 | 28.8 3.02 % |
06-06-2024 09:15:00 Thursday |
955 983.8 |
991.35 | 954.05 | 116554 |
| 2284 | -4.6 -0.49 % |
05-06-2024 15:15:00 Wednesday |
943.9 939.3 |
945.35 | 937.45 | 5833 |
| 2285 | 3.9 0.41 % |
05-06-2024 14:15:00 Wednesday |
940.1 944 |
947.95 | 935.65 | 16978 |
| 2286 | 9.35 1.01 % |
05-06-2024 13:15:00 Wednesday |
930.2 939.55 |
943.75 | 928.85 | 34787 |
| 2287 | 0.15 0.02 % |
05-06-2024 12:15:00 Wednesday |
929 929.15 |
932.35 | 918 | 21145 |
| 2288 | -11.45 -1.22 % |
05-06-2024 11:15:00 Wednesday |
939.45 928 |
942.65 | 926 | 32104 |
| 2289 | 21.65 2.36 % |
05-06-2024 10:15:00 Wednesday |
918.2 939.85 |
940.95 | 914.6 | 29518 |
| 2290 | -24.75 -2.62 % |
05-06-2024 09:15:00 Wednesday |
943 918.25 |
947.4 | 900.65 | 102426 |
| 2291 | 0.7 0.07 % |
04-06-2024 15:15:00 Tuesday |
933.95 934.65 |
945.55 | 911.25 | 29112 |
| 2292 | -25 -2.61 % |
04-06-2024 14:15:00 Tuesday |
958 933 |
959.15 | 916.75 | 46589 |
| 2293 | 17.15 1.82 % |
04-06-2024 13:15:00 Tuesday |
941.95 959.1 |
976.95 | 941.95 | 60325 |
| 2294 | 24 2.61 % |
04-06-2024 12:15:00 Tuesday |
918 942 |
943 | 880.7 | 87710 |
| 2295 | -42.35 -4.39 % |
04-06-2024 11:15:00 Tuesday |
964.65 922.3 |
973.7 | 914.9 | 72963 |
| 2296 | -44.9 -4.45 % |
04-06-2024 10:15:00 Tuesday |
1009.3 964.4 |
1010 | 957.65 | 92206 |
| 2297 | -48.25 -4.56 % |
04-06-2024 09:15:00 Tuesday |
1057.45 1009.2 |
1057.45 | 980 | 199414 |
| 2298 | -2.6 -0.24 % |
03-06-2024 15:15:00 Monday |
1066.6 1064 |
1069.9 | 1064 | 42352 |
| 2299 | 14.45 1.37 % |
03-06-2024 14:15:00 Monday |
1052.15 1066.6 |
1078.55 | 1051.9 | 239320 |
| 2300 | 7.55 0.72 % |
03-06-2024 13:15:00 Monday |
1044.95 1052.5 |
1058.7 | 1039 | 86020 |
| 2301 | 1.2 0.12 % |
03-06-2024 12:15:00 Monday |
1043.15 1044.35 |
1045 | 1042.25 | 46273 |
| 2302 | 4.4 0.42 % |
03-06-2024 11:15:00 Monday |
1038.6 1043 |
1048.5 | 1032 | 59686 |
| 2303 | -12.15 -1.16 % |
03-06-2024 10:15:00 Monday |
1051 1038.85 |
1051.3 | 1037 | 95863 |
| 2304 | -4.85 -0.46 % |
03-06-2024 09:15:00 Monday |
1055.05 1050.2 |
1060 | 1033.15 | 208025 |
| 2305 | 3.75 0.37 % |
31-05-2024 15:15:00 Friday |
1007.65 1011.4 |
1014.95 | 1007.65 | 8480 |
| 2306 | -7.95 -0.78 % |
31-05-2024 14:15:00 Friday |
1015.7 1007.75 |
1018 | 1004.8 | 20733 |
| 2307 | 4.65 0.46 % |
31-05-2024 13:15:00 Friday |
1010.35 1015 |
1015.9 | 1009.15 | 11654 |
| 2308 | 3 0.3 % |
31-05-2024 12:15:00 Friday |
1006.4 1009.4 |
1012.4 | 1005.15 | 8069 |
| 2309 | -1.45 -0.14 % |
31-05-2024 11:15:00 Friday |
1006.9 1005.45 |
1008.25 | 1000.8 | 6962 |
| 2310 | 11.4 1.15 % |
31-05-2024 10:15:00 Friday |
995.5 1006.9 |
1015.55 | 995 | 30851 |
| 2311 | -2.05 -0.21 % |
31-05-2024 09:15:00 Friday |
998 995.95 |
1003.45 | 993 | 26779 |
| 2312 | 1.65 0.17 % |
30-05-2024 15:15:00 Thursday |
991.95 993.6 |
994.65 | 990.15 | 7018 |
| 2313 | -8.05 -0.8 % |
30-05-2024 14:15:00 Thursday |
1000.85 992.8 |
1002.45 | 991.85 | 12374 |
| 2314 | 1 0.1 % |
30-05-2024 13:15:00 Thursday |
1000 1001 |
1007.9 | 999.95 | 8109 |
| 2315 | 1.35 0.14 % |
30-05-2024 12:15:00 Thursday |
998.75 1000.1 |
1002 | 996 | 3168 |
| 2316 | -2.25 -0.22 % |
30-05-2024 11:15:00 Thursday |
1001 998.75 |
1002.35 | 996.55 | 4834 |
| 2317 | 8.1 0.82 % |
30-05-2024 10:15:00 Thursday |
992.9 1001 |
1004.4 | 989.05 | 18859 |
| 2318 | -22.95 -2.26 % |
30-05-2024 09:15:00 Thursday |
1014.95 992 |
1014.95 | 992 | 36881 |
| 2319 | -5.95 -0.59 % |
29-05-2024 15:15:00 Wednesday |
1002 996.05 |
1002.3 | 992.95 | 36541 |
| 2320 | -5.5 -0.55 % |
29-05-2024 14:15:00 Wednesday |
1008 1002.5 |
1008.8 | 1000.1 | 44948 |
| 2321 | 1.35 0.13 % |
29-05-2024 13:15:00 Wednesday |
1007.55 1008.9 |
1011.95 | 1006.35 | 10978 |
| 2322 | -0.7 -0.07 % |
29-05-2024 12:15:00 Wednesday |
1007.9 1007.2 |
1010.2 | 1006.05 | 21648 |
| 2323 | -1.9 -0.19 % |
29-05-2024 11:15:00 Wednesday |
1009.8 1007.9 |
1010.9 | 1006.1 | 18463 |
| 2324 | 0.2 0.02 % |
29-05-2024 10:15:00 Wednesday |
1009.6 1009.8 |
1013.55 | 1007.65 | 24579 |
| 2325 | -6.5 -0.64 % |
29-05-2024 09:15:00 Wednesday |
1015.95 1009.45 |
1024 | 1005 | 78640 |
| 2326 | -2.2 -0.22 % |
28-05-2024 15:15:00 Tuesday |
1015.55 1013.35 |
1016.5 | 1011.65 | 18774 |
| 2327 | -6.8 -0.66 % |
28-05-2024 14:15:00 Tuesday |
1023.8 1017 |
1025.65 | 1016.1 | 186534 |
| 2328 | 0.55 0.05 % |
28-05-2024 13:15:00 Tuesday |
1024 1024.55 |
1031 | 1023.35 | 20780 |
| 2329 | -7.2 -0.7 % |
28-05-2024 12:15:00 Tuesday |
1030.2 1023 |
1030.2 | 1019.3 | 24580 |
| 2330 | -1.65 -0.16 % |
28-05-2024 11:15:00 Tuesday |
1031.95 1030.3 |
1035 | 1026.65 | 20702 |
| 2331 | 14.2 1.39 % |
28-05-2024 10:15:00 Tuesday |
1018.1 1032.3 |
1037.8 | 1018 | 39038 |
| 2332 | -34.95 -3.32 % |
28-05-2024 09:15:00 Tuesday |
1053.05 1018.1 |
1062.55 | 1014.25 | 159815 |
| 2333 | 0.1 0.01 % |
27-05-2024 15:15:00 Monday |
1036.55 1036.65 |
1038 | 1031.6 | 16914 |
| 2334 | -8.35 -0.8 % |
27-05-2024 14:15:00 Monday |
1044 1035.65 |
1045 | 1034.8 | 46805 |
| 2335 | 5.1 0.49 % |
27-05-2024 13:15:00 Monday |
1038.65 1043.75 |
1049 | 1037 | 37831 |
| 2336 | 0 0 % |
27-05-2024 12:15:00 Monday |
1039 1039 |
1042.5 | 1035.5 | 32071 |
| 2337 | -5.7 -0.55 % |
27-05-2024 11:15:00 Monday |
1044.75 1039.05 |
1045.8 | 1037 | 37333 |
| 2338 | 16.5 1.6 % |
27-05-2024 10:15:00 Monday |
1028.25 1044.75 |
1053.95 | 1025 | 94414 |
| 2339 | -6.2 -0.6 % |
27-05-2024 09:15:00 Monday |
1034.25 1028.05 |
1044.4 | 1024.15 | 68942 |
| 2340 | -3.25 -0.32 % |
24-05-2024 15:15:00 Friday |
1030.25 1027 |
1030.4 | 1026 | 10099 |
| 2341 | -8.55 -0.82 % |
24-05-2024 14:15:00 Friday |
1037.5 1028.95 |
1038.2 | 1027.45 | 44017 |
| 2342 | 5.35 0.52 % |
24-05-2024 13:15:00 Friday |
1033 1038.35 |
1040.95 | 1030.3 | 23759 |
| 2343 | -11.55 -1.11 % |
24-05-2024 12:15:00 Friday |
1045.15 1033.6 |
1052.1 | 1032.55 | 44432 |
| 2344 | 14.2 1.38 % |
24-05-2024 11:15:00 Friday |
1030 1044.2 |
1045.65 | 1026.2 | 50859 |
| 2345 | 9.8 0.96 % |
24-05-2024 10:15:00 Friday |
1019.3 1029.1 |
1038.35 | 1019.3 | 52653 |
| 2346 | -14.2 -1.37 % |
24-05-2024 09:15:00 Friday |
1033.05 1018.85 |
1033.05 | 1012.75 | 95267 |
| 2347 | -1.55 -0.15 % |
23-05-2024 15:15:00 Thursday |
1030.55 1029 |
1033.05 | 1028 | 11259 |
| 2348 | -4.3 -0.42 % |
23-05-2024 14:15:00 Thursday |
1035.15 1030.85 |
1037.6 | 1030 | 13863 |
| 2349 | 1.35 0.13 % |
23-05-2024 13:15:00 Thursday |
1033.8 1035.15 |
1039 | 1032.65 | 10759 |
| 2350 | -4.35 -0.42 % |
23-05-2024 12:15:00 Thursday |
1038.2 1033.85 |
1040 | 1033.6 | 9582 |
| 2351 | 2.5 0.24 % |
23-05-2024 11:15:00 Thursday |
1036.15 1038.65 |
1040.35 | 1035.8 | 13086 |
| 2352 | 0.4 0.04 % |
23-05-2024 10:15:00 Thursday |
1036.65 1037.05 |
1038.85 | 1031.75 | 21250 |
| 2353 | -19.7 -1.87 % |
23-05-2024 09:15:00 Thursday |
1055 1035.3 |
1059.25 | 1035 | 40488 |
| 2354 | -3.35 -0.32 % |
22-05-2024 15:15:00 Wednesday |
1055 1051.65 |
1059 | 1050.8 | 19357 |
| 2355 | 6.2 0.59 % |
22-05-2024 14:15:00 Wednesday |
1048.55 1054.75 |
1056.1 | 1048.25 | 37159 |
| 2356 | -0.55 -0.05 % |
22-05-2024 13:15:00 Wednesday |
1049.1 1048.55 |
1052.35 | 1047.2 | 30980 |
| 2357 | 3.5 0.33 % |
22-05-2024 12:15:00 Wednesday |
1045.45 1048.95 |
1052.05 | 1044.45 | 17752 |
| 2358 | 5 0.48 % |
22-05-2024 11:15:00 Wednesday |
1040 1045 |
1046 | 1033.1 | 21438 |
| 2359 | -6.55 -0.63 % |
22-05-2024 10:15:00 Wednesday |
1046.55 1040 |
1050.7 | 1037.1 | 33715 |
| 2360 | 16.45 1.6 % |
22-05-2024 09:15:00 Wednesday |
1029.35 1045.8 |
1066 | 1029.35 | 152891 |
| 2361 | -2.55 -0.25 % |
21-05-2024 15:15:00 Tuesday |
1025 1022.45 |
1033.95 | 1022.1 | 38682 |
| 2362 | 16.05 1.59 % |
21-05-2024 14:15:00 Tuesday |
1008.5 1024.55 |
1026 | 1004.85 | 117505 |
| 2363 | -1.55 -0.15 % |
21-05-2024 13:15:00 Tuesday |
1010.05 1008.5 |
1011 | 1001.8 | 22957 |
| 2364 | 8.45 0.84 % |
21-05-2024 12:15:00 Tuesday |
1001.55 1010 |
1014.5 | 997.05 | 41172 |
| 2365 | 9.55 0.96 % |
21-05-2024 11:15:00 Tuesday |
992 1001.55 |
1004.05 | 988.75 | 35347 |
| 2366 | 8.75 0.89 % |
21-05-2024 10:15:00 Tuesday |
983.3 992.05 |
994.2 | 977.1 | 23099 |
| 2367 | 9.1 0.93 % |
21-05-2024 09:15:00 Tuesday |
975.35 984.45 |
988.7 | 975 | 27183 |
| 2368 | -0.2 -0.02 % |
18-05-2024 12:15:00 Saturday |
974.65 974.45 |
974.65 | 973.1 | 1262 |
| 2369 | 3.75 0.39 % |
18-05-2024 11:15:00 Saturday |
970.15 973.9 |
976.1 | 970 | -5241 |
| 2370 | 0.45 0.05 % |
18-05-2024 09:15:00 Saturday |
973.1 973.55 |
979.35 | 971.5 | 6887 |
| 2371 | 0.95 0.1 % |
17-05-2024 15:15:00 Friday |
970.05 971 |
972.05 | 969.25 | 7004 |
| 2372 | -1.45 -0.15 % |
17-05-2024 14:15:00 Friday |
971.6 970.15 |
973.9 | 968.2 | 7281 |
| 2373 | 4.9 0.51 % |
17-05-2024 13:15:00 Friday |
968.1 973 |
975.15 | 966.75 | 8439 |
| 2374 | -0.25 -0.03 % |
17-05-2024 12:15:00 Friday |
968.25 968 |
969.95 | 966.65 | 6040 |
| 2375 | -1.35 -0.14 % |
17-05-2024 11:15:00 Friday |
970.35 969 |
971.1 | 967.95 | 3627 |
| 2376 | 2.15 0.22 % |
17-05-2024 10:15:00 Friday |
968.2 970.35 |
972.9 | 965.6 | 12472 |
| 2377 | -6.5 -0.67 % |
17-05-2024 09:15:00 Friday |
975 968.5 |
978.95 | 967.75 | 18643 |
| 2378 | -1.65 -0.17 % |
16-05-2024 15:15:00 Thursday |
973.65 972 |
975.8 | 970.6 | 9877 |
| 2379 | 4.25 0.44 % |
16-05-2024 14:15:00 Thursday |
970.55 974.8 |
976.3 | 969.8 | 8623 |
| 2380 | -2.15 -0.22 % |
16-05-2024 13:15:00 Thursday |
972.7 970.55 |
973.8 | 967.55 | 11508 |
| 2381 | -3 -0.31 % |
16-05-2024 12:15:00 Thursday |
976.1 973.1 |
976.1 | 971.7 | 4526 |
| 2382 | 0.9 0.09 % |
16-05-2024 11:15:00 Thursday |
975 975.9 |
976.8 | 971.45 | 9721 |
| 2383 | -3.95 -0.4 % |
16-05-2024 10:15:00 Thursday |
978.4 974.45 |
978.4 | 972.65 | 8926 |
| 2384 | -21.1 -2.11 % |
16-05-2024 09:15:00 Thursday |
999.5 978.4 |
999.9 | 975.5 | 34655 |
| 2385 | 10 1.02 % |
15-05-2024 15:15:00 Wednesday |
984 994 |
999.15 | 983 | 145984 |
| 2386 | 5.85 0.6 % |
15-05-2024 14:15:00 Wednesday |
977.85 983.7 |
985.5 | 975 | 136105 |
| 2387 | 8.2 0.85 % |
15-05-2024 13:15:00 Wednesday |
970.3 978.5 |
979 | 969.1 | 45217 |
| 2388 | 3.8 0.39 % |
15-05-2024 12:15:00 Wednesday |
967 970.8 |
972 | 966.3 | 34429 |
| 2389 | -12.8 -1.31 % |
15-05-2024 11:15:00 Wednesday |
980 967.2 |
980 | 967 | 89114 |
| 2390 | 35.55 3.77 % |
15-05-2024 10:15:00 Wednesday |
943.7 979.25 |
983 | 942.35 | 246462 |
| 2391 | 9.65 1.03 % |
15-05-2024 09:15:00 Wednesday |
934 943.65 |
946.15 | 933.05 | 79054 |
| 2392 | 7.75 0.84 % |
14-05-2024 15:15:00 Tuesday |
926.25 934 |
936 | 926 | 30103 |
| 2393 | 3 0.32 % |
14-05-2024 14:15:00 Tuesday |
923.4 926.4 |
928 | 921.85 | 23551 |
| 2394 | 1.6 0.17 % |
14-05-2024 13:15:00 Tuesday |
922.1 923.7 |
925 | 921.7 | 17262 |
| 2395 | 4.1 0.45 % |
14-05-2024 12:15:00 Tuesday |
918 922.1 |
924.1 | 916.5 | 25819 |
| 2396 | 6.65 0.73 % |
14-05-2024 11:15:00 Tuesday |
911.35 918 |
919.35 | 910 | 25336 |
| 2397 | 8.35 0.92 % |
14-05-2024 10:15:00 Tuesday |
903.25 911.6 |
911.95 | 903.25 | 10963 |
| 2398 | 7.65 0.85 % |
14-05-2024 09:15:00 Tuesday |
895.75 903.4 |
913.4 | 895.75 | 60992 |
| 2399 | 4.05 0.46 % |
13-05-2024 15:15:00 Monday |
889.9 893.95 |
894.7 | 889.75 | 5908 |
| 2400 | -3.5 -0.39 % |
13-05-2024 14:15:00 Monday |
893.5 890 |
894.6 | 889.3 | 9550 |
| 2401 | 1.25 0.14 % |
13-05-2024 13:15:00 Monday |
892 893.25 |
894.6 | 888.9 | 5715 |
| 2402 | -2.25 -0.25 % |
13-05-2024 12:15:00 Monday |
892.85 890.6 |
894.9 | 889.5 | 11220 |
| 2403 | 1.85 0.21 % |
13-05-2024 11:15:00 Monday |
891 892.85 |
894.7 | 891 | 6563 |
| 2404 | -7.6 -0.85 % |
13-05-2024 10:15:00 Monday |
898.75 891.15 |
898.9 | 888.6 | 10207 |
| 2405 | -13.55 -1.49 % |
13-05-2024 09:15:00 Monday |
911 897.45 |
915 | 893.8 | 21490 |
| 2406 | 1.15 0.13 % |
10-05-2024 15:15:00 Friday |
910.25 911.4 |
911.85 | 908.25 | 12029 |
| 2407 | 2.95 0.33 % |
10-05-2024 14:15:00 Friday |
907.35 910.3 |
914.5 | 905.1 | 30485 |
| 2408 | 4.45 0.49 % |
10-05-2024 13:15:00 Friday |
903.25 907.7 |
909.9 | 903.05 | 19730 |
| 2409 | -7.95 -0.87 % |
10-05-2024 12:15:00 Friday |
910.55 902.6 |
910.6 | 902.5 | 25009 |
| 2410 | -1.55 -0.17 % |
10-05-2024 11:15:00 Friday |
912.2 910.65 |
916.45 | 909.7 | 21023 |
| 2411 | -2.1 -0.23 % |
10-05-2024 10:15:00 Friday |
914.1 912 |
917.8 | 908.7 | 36532 |
| 2412 | -6.8 -0.74 % |
10-05-2024 09:15:00 Friday |
920 913.2 |
935 | 908.1 | 105316 |
| 2413 | 4.1 0.46 % |
09-05-2024 15:15:00 Thursday |
900.9 905 |
905 | 899.1 | 25541 |
| 2414 | -9.6 -1.05 % |
09-05-2024 14:15:00 Thursday |
910.5 900.9 |
910.5 | 900.4 | 38352 |
| 2415 | -3.8 -0.42 % |
09-05-2024 13:15:00 Thursday |
914.25 910.45 |
914.25 | 908.1 | 30019 |
| 2416 | -6 -0.65 % |
09-05-2024 12:15:00 Thursday |
919.45 913.45 |
920.9 | 911.3 | 16446 |
| 2417 | 2.05 0.22 % |
09-05-2024 11:15:00 Thursday |
917.4 919.45 |
922 | 914 | 13391 |
| 2418 | -8.25 -0.89 % |
09-05-2024 10:15:00 Thursday |
925.95 917.7 |
928.35 | 916.15 | 19468 |
| 2419 | -5.55 -0.6 % |
09-05-2024 09:15:00 Thursday |
931.05 925.5 |
933.5 | 925.3 | 18163 |
| 2420 | 2.25 0.24 % |
08-05-2024 15:15:00 Wednesday |
928.75 931 |
932 | 928.55 | 8840 |
| 2421 | -2.5 -0.27 % |
08-05-2024 14:15:00 Wednesday |
931.05 928.55 |
931.2 | 928 | 10791 |
| 2422 | -3.05 -0.33 % |
08-05-2024 13:15:00 Wednesday |
934.15 931.1 |
935.9 | 929.7 | 11357 |
| 2423 | 1.9 0.2 % |
08-05-2024 12:15:00 Wednesday |
931.65 933.55 |
936.9 | 931 | 21128 |
| 2424 | 5.65 0.61 % |
08-05-2024 11:15:00 Wednesday |
926 931.65 |
935 | 925.6 | 17083 |
| 2425 | -3.15 -0.34 % |
08-05-2024 10:15:00 Wednesday |
929.15 926 |
931 | 921.35 | 20143 |
| 2426 | 7.75 0.84 % |
08-05-2024 09:15:00 Wednesday |
922 929.75 |
932 | 921 | 49425 |
| 2427 | 2.3 0.25 % |
07-05-2024 15:15:00 Tuesday |
921.65 923.95 |
924.2 | 920.5 | 4676 |
| 2428 | -2 -0.22 % |
07-05-2024 14:15:00 Tuesday |
923.7 921.7 |
924 | 919.8 | 6523 |
| 2429 | 9 0.98 % |
07-05-2024 13:15:00 Tuesday |
914 923 |
924.75 | 913.05 | 8170 |
| 2430 | -10 -1.08 % |
07-05-2024 12:15:00 Tuesday |
924 914 |
926.45 | 911.6 | 26075 |
| 2431 | 0.15 0.02 % |
07-05-2024 11:15:00 Tuesday |
924 924.15 |
927.4 | 920 | 11707 |
| 2432 | -13.7 -1.46 % |
07-05-2024 10:15:00 Tuesday |
937.7 924 |
938.25 | 923.05 | 13783 |
| 2433 | 0.85 0.09 % |
07-05-2024 09:15:00 Tuesday |
937.05 937.9 |
946.75 | 935 | 20699 |
| 2434 | 0.35 0.04 % |
06-05-2024 15:15:00 Monday |
936.1 936.45 |
936.55 | 930.9 | 18292 |
| 2435 | -4.5 -0.48 % |
06-05-2024 14:15:00 Monday |
940.5 936 |
941.25 | 935.05 | 13432 |
| 2436 | 0.2 0.02 % |
06-05-2024 13:15:00 Monday |
940.95 941.15 |
941.85 | 938.8 | 6644 |
| 2437 | -6.2 -0.66 % |
06-05-2024 12:15:00 Monday |
946.3 940.1 |
946.3 | 938.85 | 15590 |
| 2438 | -2.7 -0.28 % |
06-05-2024 11:15:00 Monday |
948.25 945.55 |
950.8 | 945 | 11140 |
| 2439 | -3.25 -0.34 % |
06-05-2024 10:15:00 Monday |
951 947.75 |
953.35 | 945 | 20785 |
| 2440 | -29.55 -3.01 % |
06-05-2024 09:15:00 Monday |
980.6 951.05 |
984 | 944.5 | 47234 |
| 2441 | -0.2 -0.02 % |
03-05-2024 15:15:00 Friday |
980.1 979.9 |
980.5 | 977.15 | 8466 |
| 2442 | 2.3 0.24 % |
03-05-2024 14:15:00 Friday |
978.3 980.6 |
981.95 | 977.45 | 7406 |
| 2443 | 0.75 0.08 % |
03-05-2024 13:15:00 Friday |
978.05 978.8 |
980.85 | 974.85 | 12145 |
| 2444 | -2.95 -0.3 % |
03-05-2024 12:15:00 Friday |
981 978.05 |
986.75 | 971.2 | 15936 |
| 2445 | -10.8 -1.09 % |
03-05-2024 11:15:00 Friday |
992.4 981.6 |
993 | 981.35 | 15462 |
| 2446 | -6.1 -0.61 % |
03-05-2024 10:15:00 Friday |
996 989.9 |
996.45 | 989 | 21126 |
| 2447 | -6.7 -0.67 % |
03-05-2024 09:15:00 Friday |
1002.7 996 |
1004.5 | 995.75 | 17031 |
| 2448 | 0.6 0.06 % |
02-05-2024 15:15:00 Thursday |
998.25 998.85 |
1001.5 | 997.1 | 13886 |
| 2449 | -0.75 -0.08 % |
02-05-2024 14:15:00 Thursday |
999 998.25 |
1002.5 | 997.15 | 10771 |
| 2450 | 1.3 0.13 % |
02-05-2024 13:15:00 Thursday |
996.85 998.15 |
1000.3 | 994.45 | 9803 |
| 2451 | -2.75 -0.28 % |
02-05-2024 12:15:00 Thursday |
999.6 996.85 |
999.9 | 996.25 | 3346 |
| 2452 | -0.7 -0.07 % |
02-05-2024 11:15:00 Thursday |
1000.3 999.6 |
1000.3 | 993.7 | 10329 |
| 2453 | -2.1 -0.21 % |
02-05-2024 10:15:00 Thursday |
1002 999.9 |
1005.7 | 999.25 | 34291 |
| 2454 | 20.1 2.05 % |
02-05-2024 09:15:00 Thursday |
981.9 1002 |
1009.4 | 980.05 | 100970 |
| 2455 | 0.65 0.07 % |
30-04-2024 15:15:00 Tuesday |
978.95 979.6 |
981 | 976.65 | 14075 |
| 2456 | -1.55 -0.16 % |
30-04-2024 14:15:00 Tuesday |
979.55 978 |
981.2 | 977 | 18031 |
| 2457 | 0.45 0.05 % |
30-04-2024 13:15:00 Tuesday |
979.55 980 |
981 | 978.05 | 5886 |
| 2458 | 1.6 0.16 % |
30-04-2024 12:15:00 Tuesday |
977.2 978.8 |
980.45 | 977.2 | 8450 |
| 2459 | -2.3 -0.23 % |
30-04-2024 11:15:00 Tuesday |
979.5 977.2 |
980.55 | 975.45 | 15664 |
| 2460 | -2.5 -0.25 % |
30-04-2024 10:15:00 Tuesday |
982 979.5 |
984.7 | 976.6 | 38370 |
| 2461 | -0.3 -0.03 % |
30-04-2024 09:15:00 Tuesday |
984.1 983.8 |
991 | 982.6 | 47245 |
| 2462 | 0.8 0.08 % |
29-04-2024 15:15:00 Monday |
980.2 981 |
981.35 | 979.05 | 14710 |
| 2463 | 0.25 0.03 % |
29-04-2024 14:15:00 Monday |
979.95 980.2 |
982.35 | 978.5 | 18405 |
| 2464 | -1.8 -0.18 % |
29-04-2024 13:15:00 Monday |
981.25 979.45 |
982.45 | 979.15 | 12144 |
| 2465 | -0.2 -0.02 % |
29-04-2024 12:15:00 Monday |
981.2 981 |
981.95 | 980.05 | 11673 |
| 2466 | -0.8 -0.08 % |
29-04-2024 11:15:00 Monday |
982 981.2 |
982.9 | 979.75 | 10786 |
| 2467 | -2.9 -0.29 % |
29-04-2024 10:15:00 Monday |
985 982.1 |
985.5 | 980.5 | 16891 |
| 2468 | -10.4 -1.04 % |
29-04-2024 09:15:00 Monday |
995.4 985 |
995.4 | 982.35 | 48000 |
| 2469 | 0.15 0.02 % |
26-04-2024 15:15:00 Friday |
987 987.15 |
989.6 | 986.6 | 8715 |
| 2470 | -0.85 -0.09 % |
26-04-2024 14:15:00 Friday |
988.65 987.8 |
993.9 | 986.45 | 10131 |
| 2471 | -6.2 -0.62 % |
26-04-2024 13:15:00 Friday |
995.25 989.05 |
995.25 | 987.4 | 7567 |
| 2472 | -1.55 -0.16 % |
26-04-2024 12:15:00 Friday |
996.55 995 |
996.55 | 989.6 | 7080 |
| 2473 | 11.85 1.2 % |
26-04-2024 11:15:00 Friday |
985.65 997.5 |
1005 | 985 | 40424 |
| 2474 | 0.8 0.08 % |
26-04-2024 10:15:00 Friday |
985.7 986.5 |
989.05 | 984.8 | 5981 |
| 2475 | -4.25 -0.43 % |
26-04-2024 09:15:00 Friday |
989.75 985.5 |
994.05 | 983 | 19180 |
| 2476 | 1.55 0.16 % |
25-04-2024 15:15:00 Thursday |
984.4 985.95 |
985.95 | 983.65 | 4599 |
| 2477 | -0.75 -0.08 % |
25-04-2024 14:15:00 Thursday |
985.2 984.45 |
985.85 | 982.8 | 14937 |
| 2478 | 2.75 0.28 % |
25-04-2024 13:15:00 Thursday |
982.4 985.15 |
986.7 | 982 | 5759 |
| 2479 | 2 0.2 % |
25-04-2024 12:15:00 Thursday |
980 982 |
982.95 | 979.6 | 7541 |
| 2480 | -2.25 -0.23 % |
25-04-2024 11:15:00 Thursday |
982.35 980.1 |
984.4 | 979.65 | 5641 |
| 2481 | -4.1 -0.42 % |
25-04-2024 10:15:00 Thursday |
986.1 982 |
986.2 | 980 | 10977 |
| 2482 | -12.9 -1.29 % |
25-04-2024 09:15:00 Thursday |
998.95 986.05 |
998.95 | 985.15 | 13894 |
| 2483 | 2.45 0.25 % |
24-04-2024 15:15:00 Wednesday |
990.6 993.05 |
994 | 988.55 | 6790 |
| 2484 | -2 -0.2 % |
24-04-2024 14:15:00 Wednesday |
992.2 990.2 |
992.7 | 988.9 | 30773 |
| 2485 | -1.8 -0.18 % |
24-04-2024 13:15:00 Wednesday |
994 992.2 |
996 | 989 | 12619 |
| 2486 | -3.65 -0.37 % |
24-04-2024 12:15:00 Wednesday |
997.3 993.65 |
998.3 | 992 | 6172 |
| 2487 | -2.6 -0.26 % |
24-04-2024 11:15:00 Wednesday |
999.6 997 |
999.95 | 996.55 | 4613 |
| 2488 | -0.8 -0.08 % |
24-04-2024 10:15:00 Wednesday |
998.7 997.9 |
999.55 | 996.4 | 3338 |
| 2489 | 8.3 0.84 % |
24-04-2024 09:15:00 Wednesday |
990.85 999.15 |
1009.9 | 990.85 | 39888 |
| 2490 | 0.05 0.01 % |
23-04-2024 15:15:00 Tuesday |
985.4 985.45 |
986.8 | 984.2 | 5506 |
| 2491 | 1.8 0.18 % |
23-04-2024 14:15:00 Tuesday |
985 986.8 |
990.35 | 984.45 | 13717 |
| 2492 | 3.4 0.35 % |
23-04-2024 13:15:00 Tuesday |
981.9 985.3 |
986 | 980.35 | 35041 |
| 2493 | -2.5 -0.25 % |
23-04-2024 12:15:00 Tuesday |
984.45 981.95 |
984.45 | 979.5 | 11910 |
| 2494 | -1.4 -0.14 % |
23-04-2024 11:15:00 Tuesday |
984.7 983.3 |
986.4 | 981.3 | 7088 |
| 2495 | -14.8 -1.48 % |
23-04-2024 10:15:00 Tuesday |
1000.25 985.45 |
1000.45 | 984 | 24416 |
| 2496 | 22.9 2.34 % |
23-04-2024 09:15:00 Tuesday |
977.95 1000.85 |
1008.75 | 977.95 | 59584 |
| 2497 | 1.9 0.2 % |
22-04-2024 15:15:00 Monday |
973.55 975.45 |
976.3 | 972.9 | 5386 |
| 2498 | 0.95 0.1 % |
22-04-2024 14:15:00 Monday |
974 974.95 |
975.5 | 972.25 | 8832 |
| 2499 | -0.85 -0.09 % |
22-04-2024 13:15:00 Monday |
974.85 974 |
975.75 | 973.8 | 6503 |
| 2500 | -4.35 -0.44 % |
22-04-2024 12:15:00 Monday |
978.2 973.85 |
979.5 | 973.85 | 2974 |
| 2501 | -1.15 -0.12 % |
22-04-2024 11:15:00 Monday |
979.7 978.55 |
981.15 | 978 | 3759 |
| 2502 | 1.4 0.14 % |
22-04-2024 10:15:00 Monday |
978.9 980.3 |
983.6 | 978 | 12242 |
| 2503 | 1.95 0.2 % |
22-04-2024 09:15:00 Monday |
977.4 979.35 |
983.25 | 975 | 12359 |
| 2504 | -1.65 -0.17 % |
19-04-2024 15:15:00 Friday |
973.65 972 |
975.05 | 971.45 | 6726 |
| 2505 | -1.5 -0.15 % |
19-04-2024 14:15:00 Friday |
975.15 973.65 |
975.7 | 970 | 10984 |
| 2506 | 4.65 0.48 % |
19-04-2024 13:15:00 Friday |
969.95 974.6 |
976.85 | 967.7 | 9876 |
| 2507 | 4 0.41 % |
19-04-2024 12:15:00 Friday |
965.3 969.3 |
971.1 | 965.3 | 5144 |
| 2508 | -0.4 -0.04 % |
19-04-2024 11:15:00 Friday |
966.65 966.25 |
967.9 | 965 | 2351 |
| 2509 | 1 0.1 % |
19-04-2024 10:15:00 Friday |
965.65 966.65 |
966.65 | 962.45 | 8251 |
| 2510 | 11.35 1.19 % |
19-04-2024 09:15:00 Friday |
954.45 965.8 |
972.55 | 948.2 | 36753 |
| 2511 | 2.45 0.26 % |
18-04-2024 15:15:00 Thursday |
960.55 963 |
964 | 958.05 | 13664 |
| 2512 | -9.9 -1.02 % |
18-04-2024 14:15:00 Thursday |
970.45 960.55 |
972.35 | 959 | 30333 |
| 2513 | -3.45 -0.35 % |
18-04-2024 13:15:00 Thursday |
974.4 970.95 |
976.7 | 968.05 | 21518 |
| 2514 | -1.65 -0.17 % |
18-04-2024 12:15:00 Thursday |
976.05 974.4 |
977.9 | 974.1 | 12601 |
| 2515 | 0.55 0.06 % |
18-04-2024 11:15:00 Thursday |
976.15 976.7 |
979.5 | 975 | 12858 |
| 2516 | 5.05 0.52 % |
18-04-2024 10:15:00 Thursday |
972 977.05 |
978 | 970.45 | 14662 |
| 2517 | -6.6 -0.67 % |
18-04-2024 09:15:00 Thursday |
979 972.4 |
986 | 971 | 43216 |
| 2518 | 0.45 0.05 % |
16-04-2024 15:15:00 Tuesday |
976.05 976.5 |
978.7 | 975.8 | 7812 |
| 2519 | 0.7 0.07 % |
16-04-2024 14:15:00 Tuesday |
975.1 975.8 |
976.75 | 971.2 | 4793 |
| 2520 | 2.7 0.28 % |
16-04-2024 13:15:00 Tuesday |
972.3 975 |
975.75 | 970.05 | 3366 |
| 2521 | -4 -0.41 % |
16-04-2024 12:15:00 Tuesday |
976.55 972.55 |
978.85 | 972 | 7923 |
| 2522 | -3.95 -0.4 % |
16-04-2024 11:15:00 Tuesday |
980.95 977 |
983 | 976 | 11797 |
| 2523 | 10.6 1.09 % |
16-04-2024 10:15:00 Tuesday |
970.15 980.75 |
984.6 | 968.7 | 17186 |
| 2524 | 16 1.68 % |
16-04-2024 09:15:00 Tuesday |
953.25 969.25 |
974.75 | 946 | 29701 |
| 2525 | 2.6 0.27 % |
15-04-2024 15:15:00 Monday |
960.45 963.05 |
966.95 | 959 | 25057 |
| 2526 | -2.55 -0.26 % |
15-04-2024 14:15:00 Monday |
963.15 960.6 |
963.15 | 951.25 | 31819 |
| 2527 | -3.35 -0.35 % |
15-04-2024 13:15:00 Monday |
965.65 962.3 |
967.8 | 961.85 | 10063 |
| 2528 | -2.1 -0.22 % |
15-04-2024 12:15:00 Monday |
968.7 966.6 |
971 | 964.45 | 14303 |
| 2529 | 3.45 0.36 % |
15-04-2024 11:15:00 Monday |
965.2 968.65 |
968.9 | 964.05 | 19373 |
| 2530 | -0.3 -0.03 % |
15-04-2024 10:15:00 Monday |
965.9 965.6 |
973.95 | 964 | 52855 |
| 2531 | 150.05 18.41 % |
15-04-2024 09:15:00 Monday |
815.05 965.1 |
967.8 | 815.05 | 220955 |
| 2532 | 2.2 0.23 % |
12-04-2024 15:15:00 Friday |
971.15 973.35 |
973.7 | 968.05 | 3457 |
| 2533 | -1.8 -0.18 % |
12-04-2024 14:15:00 Friday |
973.2 971.4 |
974.5 | 969.6 | 8319 |
| 2534 | -2 -0.21 % |
12-04-2024 13:15:00 Friday |
975 973 |
976.15 | 973 | 3836 |
| 2535 | -2.4 -0.25 % |
12-04-2024 12:15:00 Friday |
978.4 976 |
978.5 | 973.8 | 7189 |
| 2536 | 3 0.31 % |
12-04-2024 11:15:00 Friday |
975 978 |
979.1 | 972.25 | 9087 |
| 2537 | -2.8 -0.29 % |
12-04-2024 10:15:00 Friday |
977.8 975 |
978.25 | 972.35 | 12356 |
| 2538 | 1.95 0.2 % |
12-04-2024 09:15:00 Friday |
976 977.95 |
982 | 973.4 | 21776 |
| 2539 | 1.8 0.18 % |
10-04-2024 15:15:00 Wednesday |
976.25 978.05 |
978.5 | 975.1 | 5112 |
| 2540 | -0.7 -0.07 % |
10-04-2024 14:15:00 Wednesday |
976.85 976.15 |
980 | 975.65 | 7783 |
| 2541 | -5.9 -0.6 % |
10-04-2024 13:15:00 Wednesday |
981.9 976 |
981.9 | 976 | 4347 |
| 2542 | 3.65 0.37 % |
10-04-2024 12:15:00 Wednesday |
978.1 981.75 |
984 | 975.95 | 26823 |
| 2543 | 0.5 0.05 % |
10-04-2024 11:15:00 Wednesday |
977.2 977.7 |
979 | 975 | 7007 |
| 2544 | -6 -0.61 % |
10-04-2024 10:15:00 Wednesday |
984.15 978.15 |
986.1 | 977 | 5220 |
| 2545 | -2.85 -0.29 % |
10-04-2024 09:15:00 Wednesday |
988 985.15 |
989.4 | 976.2 | 17676 |
| 2546 | -5.8 -0.59 % |
09-04-2024 15:15:00 Tuesday |
981.95 976.15 |
981.95 | 975 | 12622 |
| 2547 | 1.45 0.15 % |
09-04-2024 14:15:00 Tuesday |
980.45 981.9 |
986.8 | 980 | 9470 |
| 2548 | -12.5 -1.26 % |
09-04-2024 13:15:00 Tuesday |
992.5 980 |
992.5 | 979.55 | 21625 |
| 2549 | -5.95 -0.6 % |
09-04-2024 12:15:00 Tuesday |
998.7 992.75 |
999.15 | 992.6 | 8495 |
| 2550 | -2.4 -0.24 % |
09-04-2024 11:15:00 Tuesday |
1001.1 998.7 |
1003.05 | 997.3 | 5497 |
| 2551 | -0.4 -0.04 % |
09-04-2024 10:15:00 Tuesday |
1001.5 1001.1 |
1005.55 | 1000 | 5288 |
| 2552 | 5.75 0.58 % |
09-04-2024 09:15:00 Tuesday |
996.25 1002 |
1015 | 996.25 | 30551 |
| 2553 | -0.1 -0.01 % |
08-04-2024 15:15:00 Monday |
996.55 996.45 |
997.7 | 993.35 | 4372 |
| 2554 | -0.85 -0.09 % |
08-04-2024 14:15:00 Monday |
997.85 997 |
999 | 994.85 | 4727 |
| 2555 | -0.45 -0.05 % |
08-04-2024 13:15:00 Monday |
998.25 997.8 |
999.5 | 996 | 4062 |
| 2556 | -0.5 -0.05 % |
08-04-2024 12:15:00 Monday |
999 998.5 |
1001.55 | 997.55 | 3227 |
| 2557 | -0.7 -0.07 % |
08-04-2024 11:15:00 Monday |
999 998.3 |
1000.95 | 997.3 | 4748 |
| 2558 | -0.5 -0.05 % |
08-04-2024 10:15:00 Monday |
999.65 999.15 |
1001 | 996.2 | 3612 |
| 2559 | 5 0.5 % |
08-04-2024 09:15:00 Monday |
995.05 1000.05 |
1006 | 993.5 | 16558 |
| 2560 | -1.7 -0.17 % |
05-04-2024 15:15:00 Friday |
993.55 991.85 |
994.35 | 990 | 10169 |
| 2561 | -1 -0.1 % |
05-04-2024 14:15:00 Friday |
995.35 994.35 |
997.95 | 993.6 | 6913 |
| 2562 | -0.1 -0.01 % |
05-04-2024 13:15:00 Friday |
995.1 995 |
998 | 994 | 6072 |
| 2563 | -2.45 -0.25 % |
05-04-2024 12:15:00 Friday |
997.7 995.25 |
999 | 994.75 | 10414 |
| 2564 | -1.25 -0.12 % |
05-04-2024 11:15:00 Friday |
1000 998.75 |
1000.3 | 995.65 | 10660 |
| 2565 | 2.5 0.25 % |
05-04-2024 10:15:00 Friday |
997.5 1000 |
1002.5 | 997.5 | 7765 |
| 2566 | -6.85 -0.68 % |
05-04-2024 09:15:00 Friday |
1005 998.15 |
1011 | 995.65 | 25256 |
| 2567 | -0.25 -0.02 % |
04-04-2024 15:15:00 Thursday |
1006.25 1006 |
1009.75 | 1005 | 18817 |
| 2568 | 2.6 0.26 % |
04-04-2024 14:15:00 Thursday |
1003.1 1005.7 |
1009 | 1000.35 | 19177 |
| 2569 | -1.55 -0.15 % |
04-04-2024 13:15:00 Thursday |
1003 1001.45 |
1006.2 | 997.35 | 10609 |
| 2570 | 0.5 0.05 % |
04-04-2024 12:15:00 Thursday |
1002 1002.5 |
1004 | 993 | 15244 |
| 2571 | -1.1 -0.11 % |
04-04-2024 11:15:00 Thursday |
1003.2 1002.1 |
1005.1 | 1000.45 | 5723 |
| 2572 | -5.8 -0.57 % |
04-04-2024 10:15:00 Thursday |
1009.8 1004 |
1014 | 1002.05 | 14143 |
| 2573 | 8.55 0.85 % |
04-04-2024 09:15:00 Thursday |
1002 1010.55 |
1016 | 998 | 39646 |
| 2574 | 0.9 0.09 % |
03-04-2024 15:15:00 Wednesday |
998.1 999 |
999.6 | 994 | 19294 |
| 2575 | -5.5 -0.55 % |
03-04-2024 14:15:00 Wednesday |
1003.95 998.45 |
1004.7 | 996.3 | 37641 |
| 2576 | -1.2 -0.12 % |
03-04-2024 13:15:00 Wednesday |
1005.05 1003.85 |
1009.25 | 1003 | 25965 |
| 2577 | 0.95 0.09 % |
03-04-2024 12:15:00 Wednesday |
1004.95 1005.9 |
1009.2 | 1004.95 | 16332 |
| 2578 | -0.8 -0.08 % |
03-04-2024 11:15:00 Wednesday |
1005 1004.2 |
1008 | 999 | 27673 |
| 2579 | -3.8 -0.38 % |
03-04-2024 10:15:00 Wednesday |
1008.8 1005 |
1011.85 | 1003 | 56314 |
| 2580 | 14.55 1.46 % |
03-04-2024 09:15:00 Wednesday |
994.2 1008.75 |
1015.2 | 990 | 123079 |
| 2581 | -3.45 -0.34 % |
02-04-2024 15:15:00 Tuesday |
1000.9 997.45 |
1001.7 | 995.55 | 12315 |
| 2582 | 7.2 0.73 % |
02-04-2024 14:15:00 Tuesday |
992.95 1000.15 |
1000.85 | 988.05 | 23351 |
| 2583 | -2.6 -0.26 % |
02-04-2024 13:15:00 Tuesday |
994.9 992.3 |
995.6 | 987.8 | 17780 |
| 2584 | 8.2 0.83 % |
02-04-2024 12:15:00 Tuesday |
987.2 995.4 |
998.7 | 986.7 | 23104 |
| 2585 | 10.3 1.05 % |
02-04-2024 11:15:00 Tuesday |
977.25 987.55 |
991.85 | 977.25 | 28939 |
| 2586 | 6.4 0.66 % |
02-04-2024 10:15:00 Tuesday |
970.9 977.3 |
978.5 | 965.1 | 16602 |
| 2587 | -1.3 -0.13 % |
02-04-2024 09:15:00 Tuesday |
973 971.7 |
988.5 | 961.85 | 61462 |
| 2588 | 3.8 0.39 % |
01-04-2024 15:15:00 Monday |
967.2 971 |
983.75 | 966.65 | 28314 |
| 2589 | 10 1.05 % |
01-04-2024 14:15:00 Monday |
956 966 |
967.65 | 954.65 | 49689 |
| 2590 | 9 0.95 % |
01-04-2024 13:15:00 Monday |
947 956 |
958.75 | 945.95 | 45523 |
| 2591 | 1.85 0.2 % |
01-04-2024 12:15:00 Monday |
944.5 946.35 |
948.35 | 943.6 | 6651 |
| 2592 | 0.75 0.08 % |
01-04-2024 11:15:00 Monday |
943.75 944.5 |
946 | 942.4 | 8900 |
| 2593 | 11.3 1.21 % |
01-04-2024 10:15:00 Monday |
931.55 942.85 |
952.6 | 930.25 | 47999 |
| 2594 | 6.9 0.75 % |
01-04-2024 09:15:00 Monday |
925 931.9 |
936.9 | 925 | 40895 |
| 2595 | 0.3 0.03 % |
28-03-2024 15:15:00 Thursday |
917 917.3 |
918 | 914 | 45316 |
| 2596 | -0.8 -0.09 % |
28-03-2024 14:15:00 Thursday |
917.8 917 |
918.9 | 911.25 | 58409 |
| 2597 | 0.75 0.08 % |
28-03-2024 13:15:00 Thursday |
916.4 917.15 |
917.8 | 916.05 | 19726 |
| 2598 | -2.05 -0.22 % |
28-03-2024 12:15:00 Thursday |
918.55 916.5 |
920.5 | 915.2 | 22891 |
| 2599 | -1.85 -0.2 % |
28-03-2024 11:15:00 Thursday |
920.35 918.5 |
920.85 | 915.5 | 19507 |
| 2600 | -3.5 -0.38 % |
28-03-2024 10:15:00 Thursday |
923.75 920.25 |
924 | 917.65 | 36027 |
| 2601 | 21 2.33 % |
28-03-2024 09:15:00 Thursday |
903 924 |
927.65 | 903 | 136770 |
| 2602 | -0.35 -0.04 % |
27-03-2024 15:15:00 Wednesday |
893.35 893 |
893.75 | 889.1 | 12943 |
| 2603 | -18 -1.97 % |
27-03-2024 14:15:00 Wednesday |
912 894 |
912 | 892.1 | 30050 |
| 2604 | 8.85 0.98 % |
27-03-2024 13:15:00 Wednesday |
903.35 912.2 |
912.95 | 902.5 | 20250 |
| 2605 | -0.4 -0.04 % |
27-03-2024 12:15:00 Wednesday |
904.15 903.75 |
905.8 | 901.35 | 11414 |
| 2606 | -1.45 -0.16 % |
27-03-2024 11:15:00 Wednesday |
906 904.55 |
907.5 | 901.2 | 16186 |
| 2607 | 10.95 1.22 % |
27-03-2024 10:15:00 Wednesday |
895 905.95 |
908 | 893.4 | 25554 |
| 2608 | -4.95 -0.55 % |
27-03-2024 09:15:00 Wednesday |
899.2 894.25 |
906.1 | 890.4 | 39604 |
| 2609 | -0.85 -0.09 % |
26-03-2024 15:15:00 Tuesday |
900.85 900 |
905 | 892.3 | 49502 |
| 2610 | -8.8 -0.97 % |
26-03-2024 14:15:00 Tuesday |
909.1 900.3 |
909.1 | 899.75 | 54167 |
| 2611 | 0.5 0.06 % |
26-03-2024 13:15:00 Tuesday |
908.5 909 |
910.5 | 907.6 | 16090 |
| 2612 | -4 -0.44 % |
26-03-2024 12:15:00 Tuesday |
913.95 909.95 |
913.95 | 908 | 20940 |
| 2613 | -2 -0.22 % |
26-03-2024 11:15:00 Tuesday |
915.5 913.5 |
916.95 | 912 | 16678 |
| 2614 | 1.85 0.2 % |
26-03-2024 10:15:00 Tuesday |
912.35 914.2 |
918 | 908.75 | 59993 |
| 2615 | 6.45 0.71 % |
26-03-2024 09:15:00 Tuesday |
906.55 913 |
915 | 902.65 | 80812 |
| 2616 | 2 0.22 % |
22-03-2024 15:15:00 Friday |
904.45 906.45 |
908.4 | 904.3 | 28500 |
| 2617 | 1.95 0.22 % |
22-03-2024 14:15:00 Friday |
903 904.95 |
906.9 | 902.75 | 34228 |
| 2618 | -1.7 -0.19 % |
22-03-2024 13:15:00 Friday |
905.7 904 |
907 | 903.15 | 22425 |
| 2619 | 0.95 0.11 % |
22-03-2024 12:15:00 Friday |
904.1 905.05 |
908.5 | 902.8 | 20259 |
| 2620 | 9.75 1.09 % |
22-03-2024 11:15:00 Friday |
894.45 904.2 |
907.25 | 894.45 | 52034 |
| 2621 | 1 0.11 % |
22-03-2024 10:15:00 Friday |
893.85 894.85 |
895.5 | 889 | 37869 |
| 2622 | -10.5 -1.16 % |
22-03-2024 09:15:00 Friday |
905.1 894.6 |
906.35 | 889.45 | 94519 |
| 2623 | -2.9 -0.32 % |
21-03-2024 15:15:00 Thursday |
903.7 900.8 |
904.45 | 898.7 | 25824 |
| 2624 | 6.1 0.68 % |
21-03-2024 14:15:00 Thursday |
897.6 903.7 |
909.6 | 896.5 | 76402 |
| 2625 | 1.65 0.18 % |
21-03-2024 13:15:00 Thursday |
895.95 897.6 |
899 | 893.9 | 15172 |
| 2626 | 3.9 0.44 % |
21-03-2024 12:15:00 Thursday |
892 895.9 |
898 | 891.9 | 15232 |
| 2627 | -3.7 -0.41 % |
21-03-2024 11:15:00 Thursday |
895.05 891.35 |
906.8 | 890.2 | 97272 |
| 2628 | 5.4 0.61 % |
21-03-2024 10:15:00 Thursday |
889.6 895 |
895.25 | 888.25 | 29524 |
| 2629 | 7.55 0.86 % |
21-03-2024 09:15:00 Thursday |
882 889.55 |
898.4 | 877.15 | 117096 |
| 2630 | -0.4 -0.05 % |
20-03-2024 15:15:00 Wednesday |
867.4 867 |
870 | 865.2 | 11083 |
| 2631 | -6.45 -0.74 % |
20-03-2024 14:15:00 Wednesday |
873.8 867.35 |
874.45 | 867.15 | 23682 |
| 2632 | -0.9 -0.1 % |
20-03-2024 13:15:00 Wednesday |
874.3 873.4 |
878.7 | 872.85 | 10533 |
| 2633 | 2.2 0.25 % |
20-03-2024 12:15:00 Wednesday |
872.15 874.35 |
874.7 | 871.55 | 10311 |
| 2634 | -1.65 -0.19 % |
20-03-2024 11:15:00 Wednesday |
872.7 871.05 |
874.4 | 868.25 | 11252 |
| 2635 | -1.35 -0.15 % |
20-03-2024 10:15:00 Wednesday |
874.05 872.7 |
877.2 | 866.35 | 23023 |
| 2636 | -10.9 -1.23 % |
20-03-2024 09:15:00 Wednesday |
885 874.1 |
894.9 | 868.15 | 49989 |
| 2637 | 0.4 0.05 % |
19-03-2024 15:15:00 Tuesday |
880 880.4 |
880.4 | 876.05 | 30273 |
| 2638 | -5 -0.56 % |
19-03-2024 14:15:00 Tuesday |
885 880 |
886.85 | 880 | 37633 |
| 2639 | -2.7 -0.3 % |
19-03-2024 13:15:00 Tuesday |
888.7 886 |
890.7 | 884.15 | 59226 |
| 2640 | 3.55 0.4 % |
19-03-2024 12:15:00 Tuesday |
885.7 889.25 |
891.95 | 885.25 | 21537 |
| 2641 | -8.8 -0.98 % |
19-03-2024 11:15:00 Tuesday |
894.85 886.05 |
894.95 | 882.25 | 57707 |
| 2642 | -13.95 -1.54 % |
19-03-2024 10:15:00 Tuesday |
908 894.05 |
908.9 | 890.05 | 48803 |
| 2643 | 3.5 0.39 % |
19-03-2024 09:15:00 Tuesday |
904.7 908.2 |
918.7 | 902 | 83302 |
| 2644 | -2 -0.22 % |
18-03-2024 15:15:00 Monday |
906 904 |
906 | 902.5 | 10200 |
| 2645 | -4.8 -0.53 % |
18-03-2024 14:15:00 Monday |
910.05 905.25 |
912.45 | 904.4 | 15881 |
| 2646 | 2.5 0.28 % |
18-03-2024 13:15:00 Monday |
908.3 910.8 |
913.1 | 907.75 | 10788 |
| 2647 | -0.7 -0.08 % |
18-03-2024 12:15:00 Monday |
909 908.3 |
913.45 | 907 | 9621 |
| 2648 | 6.05 0.67 % |
18-03-2024 11:15:00 Monday |
903.35 909.4 |
910.7 | 902.8 | 33629 |
| 2649 | -14.55 -1.58 % |
18-03-2024 10:15:00 Monday |
918.05 903.5 |
919.8 | 903.5 | 25747 |
| 2650 | 0.1 0.01 % |
18-03-2024 09:15:00 Monday |
917.65 917.75 |
933.8 | 915.45 | 43555 |
| 2651 | 3 0.33 % |
15-03-2024 15:15:00 Friday |
923 926 |
926 | 921.35 | 27479 |
| 2652 | -2.95 -0.32 % |
15-03-2024 14:15:00 Friday |
925.95 923 |
929.95 | 922.5 | 32367 |
| 2653 | 0.5 0.05 % |
15-03-2024 13:15:00 Friday |
925.45 925.95 |
928.75 | 919.15 | 36699 |
| 2654 | -5.4 -0.58 % |
15-03-2024 12:15:00 Friday |
930.85 925.45 |
933.95 | 923.35 | 30618 |
| 2655 | -5.55 -0.59 % |
15-03-2024 11:15:00 Friday |
936.35 930.8 |
940 | 930.15 | 19099 |
| 2656 | -11.45 -1.21 % |
15-03-2024 10:15:00 Friday |
947.15 935.7 |
947.2 | 931.55 | 40800 |
| 2657 | -9.5 -0.99 % |
15-03-2024 09:15:00 Friday |
956.15 946.65 |
969.55 | 938.4 | 89024 |
| 2658 | 5 0.52 % |
14-03-2024 15:15:00 Thursday |
955.9 960.9 |
961.95 | 955.9 | 8568 |
| 2659 | 9.85 1.04 % |
14-03-2024 14:15:00 Thursday |
946.9 956.75 |
962.6 | 946.4 | 43084 |
| 2660 | 12.95 1.39 % |
14-03-2024 13:15:00 Thursday |
933.95 946.9 |
950.95 | 932.35 | 33984 |
| 2661 | -3.25 -0.35 % |
14-03-2024 12:15:00 Thursday |
936 932.75 |
938.8 | 923.15 | 13754 |
| 2662 | -0.25 -0.03 % |
14-03-2024 11:15:00 Thursday |
936.25 936 |
939.35 | 930.95 | 21716 |
| 2663 | 10.15 1.09 % |
14-03-2024 10:15:00 Thursday |
927.2 937.35 |
940 | 925 | 35908 |
| 2664 | 18.45 2.03 % |
14-03-2024 09:15:00 Thursday |
908.75 927.2 |
934.15 | 901.2 | 79226 |
| 2665 | -0.1 -0.01 % |
13-03-2024 15:15:00 Wednesday |
910.1 910 |
911.6 | 900.5 | 21254 |
| 2666 | -8.9 -0.97 % |
13-03-2024 14:15:00 Wednesday |
920.25 911.35 |
921.5 | 902.75 | 59127 |
| 2667 | -17.35 -1.85 % |
13-03-2024 13:15:00 Wednesday |
937.15 919.8 |
940.9 | 918.05 | 20362 |
| 2668 | 14.15 1.53 % |
13-03-2024 12:15:00 Wednesday |
922.5 936.65 |
940.8 | 916 | 29601 |
| 2669 | -14.7 -1.57 % |
13-03-2024 11:15:00 Wednesday |
936.7 922 |
942.25 | 922 | 26784 |
| 2670 | -19.85 -2.08 % |
13-03-2024 10:15:00 Wednesday |
955.85 936 |
955.85 | 936 | 58963 |
| 2671 | -35.15 -3.55 % |
13-03-2024 09:15:00 Wednesday |
990 954.85 |
994.7 | 946.85 | 52270 |
| 2672 | 2.55 0.26 % |
12-03-2024 15:15:00 Tuesday |
985.45 988 |
988.4 | 983.35 | 16165 |
| 2673 | -5.4 -0.54 % |
12-03-2024 14:15:00 Tuesday |
990.85 985.45 |
992 | 984.05 | 21307 |
| 2674 | 6.1 0.62 % |
12-03-2024 13:15:00 Tuesday |
985 991.1 |
994.9 | 983.7 | 18068 |
| 2675 | -1.6 -0.16 % |
12-03-2024 12:15:00 Tuesday |
986.9 985.3 |
988.65 | 980 | 34276 |
| 2676 | -8.6 -0.86 % |
12-03-2024 11:15:00 Tuesday |
994.85 986.25 |
996.6 | 981.75 | 56038 |
| 2677 | -13.85 -1.37 % |
12-03-2024 10:15:00 Tuesday |
1009.85 996 |
1011.75 | 993 | 50388 |
| 2678 | -4.4 -0.43 % |
12-03-2024 09:15:00 Tuesday |
1015.1 1010.7 |
1018.95 | 997 | 61635 |