| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 21.95 0.72 % |
20-03-2024 10:15:00 |
3029.5 3051.45 |
3056.2 3026 |
| -19.35 -0.63 % |
20-03-2024 11:15:00 |
3049.2 3029.85 |
3049.85 3028 |
| 23.05 0.76 % |
20-03-2024 12:15:00 |
3031.45 3054.5 |
3056.75 3024 |
| -2.9 -0.09 % |
20-03-2024 13:15:00 |
3055.6 3052.7 |
3060 3046.6 |
| -0.6 -0.02 % |
20-03-2024 14:15:00 |
3050.6 3050 |
3056 3045.3 |
| -2.7 -0.09 % |
20-03-2024 15:15:00 |
3051.7 3049 |
3056.35 3048.45 |
| -3.45 -0.11 % |
21-03-2024 09:15:00 |
3094.45 3091 |
3102.5 3070 |
| 17.15 0.56 % |
21-03-2024 10:15:00 |
3085.85 3103 |
3106 3085.85 |
| -39.4 -1.27 % |
21-03-2024 11:15:00 |
3101.85 3062.45 |
3101.85 3062.1 |
| 3.15 0.1 % |
21-03-2024 12:15:00 |
3061.7 3064.85 |
3073.45 3060.5 |
| -0.55 -0.02 % |
21-03-2024 13:15:00 |
3065 3064.45 |
3068.4 3059 |
| -1.8 -0.06 % |
21-03-2024 14:15:00 |
3069.65 3067.85 |
3078.4 3062.6 |
| 4.2 0.14 % |
21-03-2024 15:15:00 |
3065 3069.2 |
3071.9 3060 |
| 1.45 0.05 % |
22-03-2024 09:15:00 |
3077.95 3079.4 |
3092.5 3053.4 |
| -3.55 -0.12 % |
22-03-2024 10:15:00 |
3078.6 3075.05 |
3079.5 3067.45 |
| 2 0.06 % |
22-03-2024 11:15:00 |
3079.95 3081.95 |
3092 3075.35 |
| 39.65 1.29 % |
22-03-2024 12:15:00 |
3082.15 3121.8 |
3122.05 3081.5 |
| -10.95 -0.35 % |
22-03-2024 13:15:00 |
3123 3112.05 |
3128.35 3101.25 |
| -10 -0.32 % |
22-03-2024 14:15:00 |
3112 3102 |
3120.85 3102 |
| 5.95 0.19 % |
22-03-2024 15:15:00 |
3102 3107.95 |
3108.6 3100.55 |
| 36.4 1.17 % |
26-03-2024 09:15:00 |
3104.85 3141.25 |
3171.25 3090.75 |
| -5.65 -0.18 % |
26-03-2024 10:15:00 |
3136.9 3131.25 |
3144 3126.45 |
| -4.65 -0.15 % |
26-03-2024 11:15:00 |
3131.65 3127 |
3142.65 3126 |
| -11.5 -0.37 % |
26-03-2024 12:15:00 |
3129.95 3118.45 |
3129.95 3112.55 |
| 9.8 0.31 % |
26-03-2024 13:15:00 |
3121.2 3131 |
3134.55 3115 |
| -17.8 -0.57 % |
26-03-2024 14:15:00 |
3130.05 3112.25 |
3130.05 3110 |
| 4.95 0.16 % |
26-03-2024 15:15:00 |
3110 3114.95 |
3116.95 3101.7 |
| 6.15 0.2 % |
27-03-2024 09:15:00 |
3111.05 3117.2 |
3139.1 3108.55 |
| 7.3 0.23 % |
27-03-2024 10:15:00 |
3111.05 3118.35 |
3128.05 3109.05 |
| -3.8 -0.12 % |
27-03-2024 11:15:00 |
3123.3 3119.5 |
3134 3114.7 |
| -0.5 -0.02 % |
27-03-2024 12:15:00 |
3120.5 3120 |
3121.55 3108 |
| 4.5 0.14 % |
27-03-2024 13:15:00 |
3118.7 3123.2 |
3127 3113.05 |
| -6.2 -0.2 % |
27-03-2024 14:15:00 |
3125.3 3119.1 |
3136.35 3117.25 |
| 1.4 0.04 % |
27-03-2024 15:15:00 |
3120.35 3121.75 |
3127.55 3117.55 |
| 12.5 0.4 % |
28-03-2024 09:15:00 |
3123.5 3136 |
3139 3098.2 |
| 17.6 0.56 % |
28-03-2024 10:15:00 |
3137.4 3155 |
3164.95 3131.2 |
| -3.55 -0.11 % |
28-03-2024 11:15:00 |
3155.2 3151.65 |
3165 3147 |
| 25.7 0.81 % |
28-03-2024 12:15:00 |
3156 3181.7 |
3200 3152.85 |
| 29.1 0.91 % |
28-03-2024 13:15:00 |
3182.95 3212.05 |
3215 3181.7 |
| -32 -1 % |
28-03-2024 14:15:00 |
3213 3181 |
3235.3 3181 |
| 14.5 0.46 % |
28-03-2024 15:15:00 |
3182 3196.5 |
3203 3180 |
| 18.95 0.59 % |
01-04-2024 09:15:00 |
3220.65 3239.6 |
3246.4 3210 |
| 22.8 0.7 % |
01-04-2024 10:15:00 |
3239.55 3262.35 |
3265.15 3232.9 |
| -12.6 -0.39 % |
01-04-2024 11:15:00 |
3261.85 3249.25 |
3290 3242 |
| 8.05 0.25 % |
01-04-2024 12:15:00 |
3249.25 3257.3 |
3260.75 3248.05 |
| -4.55 -0.14 % |
01-04-2024 13:15:00 |
3257.15 3252.6 |
3268 3250 |
| 2.3 0.07 % |
01-04-2024 14:15:00 |
3249.7 3252 |
3271.1 3246.7 |
| 7.2 0.22 % |
01-04-2024 15:15:00 |
3251.5 3258.7 |
3259.5 3248 |
| -4.7 -0.14 % |
02-04-2024 09:15:00 |
3264.45 3259.75 |
3283.4 3251.05 |
| -9.55 -0.29 % |
02-04-2024 10:15:00 |
3258.85 3249.3 |
3265.45 3240 |
| 3.75 0.12 % |
02-04-2024 11:15:00 |
3248 3251.75 |
3252.1 3240 |
| 2.5 0.08 % |
02-04-2024 12:15:00 |
3250.5 3253 |
3262.75 3250.5 |
| 2.5 0.08 % |
02-04-2024 13:15:00 |
3251 3253.5 |
3253.8 3244.75 |
| 15.6 0.48 % |
02-04-2024 14:15:00 |
3253 3268.6 |
3271.2 3249.35 |
| -8.6 -0.26 % |
02-04-2024 15:15:00 |
3268.6 3260 |
3272.3 3260 |
| -21.4 -0.66 % |
03-04-2024 09:15:00 |
3259.85 3238.45 |
3259.85 3232 |
| -8.35 -0.26 % |
03-04-2024 10:15:00 |
3239 3230.65 |
3240.75 3221.05 |
| 18.15 0.56 % |
03-04-2024 11:15:00 |
3230.55 3248.7 |
3248.7 3228.05 |
| -9.25 -0.28 % |
03-04-2024 12:15:00 |
3250 3240.75 |
3257 3240.75 |
| -5.25 -0.16 % |
03-04-2024 13:15:00 |
3241.85 3236.6 |
3245.75 3232.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -308.6 | Min | 1759.15 1758.5 |
1765.8 | 1753.45 | -854 | |
| 161.7 | Max | 3743 3669.55 |
3743 | 3639.25 | 5605265 | |
| -0.92 | Avergae | 2636.26 2635.34 |
2647.42 | 2623.99 | 15616.75 | |
| 1 | 2.4 0.09 % |
03-11-2026 15:15:00 Tuesday |
2587.6 2590 |
2591.25 | 2587 | 2067 |
| 2 | -1.9 -0.07 % |
03-11-2026 14:15:00 Tuesday |
2589.5 2587.6 |
2597.4 | 2584.45 | 3652 |
| 3 | -15 -0.58 % |
03-11-2026 13:15:00 Tuesday |
2604 2589 |
2605 | 2589 | 1849 |
| 4 | 1.6 0.06 % |
03-11-2026 12:15:00 Tuesday |
2598.4 2600 |
2603.2 | 2594.1 | 1005 |
| 5 | 4.4 0.17 % |
03-11-2026 11:15:00 Tuesday |
2593.75 2598.15 |
2603.25 | 2591.95 | 1962 |
| 6 | -29.25 -1.12 % |
03-11-2026 10:15:00 Tuesday |
2619.75 2590.5 |
2619.75 | 2590.5 | 4367 |
| 7 | -2.05 -0.08 % |
03-11-2026 09:15:00 Tuesday |
2620 2617.95 |
2634 | 2601 | 13422 |
| 8 | 0 0 % |
02-11-2026 15:15:00 Monday |
2610.1 2610.1 |
2610.1 | 2610.1 | 0 |
| 9 | 2.6 0.1 % |
02-11-2026 14:15:00 Monday |
2598.3 2600.9 |
2605.15 | 2593.75 | 3688 |
| 10 | 5.2 0.2 % |
02-11-2026 13:15:00 Monday |
2592.8 2598 |
2602.4 | 2590 | 1853 |
| 11 | -16.5 -0.63 % |
02-11-2026 12:15:00 Monday |
2606.5 2590 |
2616.65 | 2590 | 5829 |
| 12 | 14.45 0.56 % |
02-11-2026 11:15:00 Monday |
2592.05 2606.5 |
2606.5 | 2590.2 | 4659 |
| 13 | 9 0.35 % |
02-11-2026 10:15:00 Monday |
2584 2593 |
2597.5 | 2580 | 2907 |
| 14 | 9.65 0.37 % |
02-11-2026 09:15:00 Monday |
2574.65 2584.3 |
2610 | 2574.65 | 15894 |
| 15 | 0 0 % |
30-10-2026 15:15:00 Friday |
2578 2578 |
2578 | 2578 | 0 |
| 16 | -2.1 -0.08 % |
30-10-2026 14:15:00 Friday |
2572.1 2570 |
2579.2 | 2564.75 | 6668 |
| 17 | -11.35 -0.44 % |
30-10-2026 13:15:00 Friday |
2583.45 2572.1 |
2584.25 | 2564.05 | 6611 |
| 18 | 11.05 0.43 % |
30-10-2026 12:15:00 Friday |
2571.9 2582.95 |
2592.2 | 2568 | 6973 |
| 19 | 9.3 0.36 % |
30-10-2026 11:15:00 Friday |
2563 2572.3 |
2581.85 | 2563 | 4433 |
| 20 | -11.5 -0.45 % |
30-10-2026 10:15:00 Friday |
2578.3 2566.8 |
2579.9 | 2559 | 10666 |
| 21 | -25.9 -0.99 % |
30-10-2026 09:15:00 Friday |
2606 2580.1 |
2609.1 | 2575 | 27671 |
| 22 | 0 0 % |
29-10-2026 15:15:00 Thursday |
2607.5 2607.5 |
2607.5 | 2607.5 | 0 |
| 23 | 16.95 0.65 % |
29-10-2026 14:15:00 Thursday |
2607.85 2624.8 |
2627 | 2607.6 | 24031 |
| 24 | 15.1 0.58 % |
29-10-2026 13:15:00 Thursday |
2594 2609.1 |
2612.6 | 2592.05 | 22913 |
| 25 | 22.85 0.89 % |
29-10-2026 12:15:00 Thursday |
2570 2592.85 |
2607.35 | 2570 | 28387 |
| 26 | 12.05 0.47 % |
29-10-2026 11:15:00 Thursday |
2559 2571.05 |
2572 | 2543 | 13020 |
| 27 | 15 0.59 % |
29-10-2026 10:15:00 Thursday |
2544 2559 |
2566.3 | 2539 | 26213 |
| 28 | 60.9 2.45 % |
29-10-2026 09:15:00 Thursday |
2482 2542.9 |
2550.1 | 2472.1 | 51345 |
| 29 | 0 0 % |
28-10-2026 15:15:00 Wednesday |
2482 2482 |
2482 | 2482 | 0 |
| 30 | 2.4 0.1 % |
28-10-2026 14:15:00 Wednesday |
2476.3 2478.7 |
2483.6 | 2464.95 | 5792 |
| 31 | 0.1 0 % |
28-10-2026 13:15:00 Wednesday |
2475 2475.1 |
2499.85 | 2467.85 | 33088 |
| 32 | 18.75 0.76 % |
28-10-2026 12:15:00 Wednesday |
2456.35 2475.1 |
2491.85 | 2454 | 10795 |
| 33 | 3.2 0.13 % |
28-10-2026 11:15:00 Wednesday |
2454.2 2457.4 |
2466.4 | 2451 | 5879 |
| 34 | -2.2 -0.09 % |
28-10-2026 10:15:00 Wednesday |
2454.8 2452.6 |
2458.85 | 2443.85 | 6072 |
| 35 | -25.2 -1.02 % |
28-10-2026 09:15:00 Wednesday |
2480 2454.8 |
2494.8 | 2450.3 | 16782 |
| 36 | 0 0 % |
27-10-2026 15:15:00 Tuesday |
2490 2490 |
2490 | 2490 | 0 |
| 37 | 23.35 0.95 % |
27-10-2026 14:15:00 Tuesday |
2448.4 2471.75 |
2478.15 | 2444.35 | 14161 |
| 38 | 8 0.33 % |
27-10-2026 13:15:00 Tuesday |
2442 2450 |
2462 | 2431.85 | 16368 |
| 39 | -39.45 -1.59 % |
27-10-2026 12:15:00 Tuesday |
2482.45 2443 |
2492.85 | 2439.8 | 124257 |
| 40 | -1.9 -0.08 % |
27-10-2026 11:15:00 Tuesday |
2484.2 2482.3 |
2492.5 | 2475.4 | 155430 |
| 41 | -18 -0.72 % |
27-10-2026 10:15:00 Tuesday |
2500.35 2482.35 |
2501 | 2473.05 | 73371 |
| 42 | -6.05 -0.24 % |
27-10-2026 09:15:00 Tuesday |
2506.75 2500.7 |
2575 | 2498.5 | 13154 |
| 43 | 0 0 % |
26-10-2026 15:15:00 Monday |
2512.2 2512.2 |
2512.2 | 2512.2 | 0 |
| 44 | 11.4 0.46 % |
26-10-2026 14:15:00 Monday |
2501 2512.4 |
2514.15 | 2493.9 | 5409 |
| 45 | 8.9 0.36 % |
26-10-2026 13:15:00 Monday |
2491 2499.9 |
2503.45 | 2485.5 | 6475 |
| 46 | -15.6 -0.62 % |
26-10-2026 12:15:00 Monday |
2506.3 2490.7 |
2512 | 2484 | 5860 |
| 47 | 30.6 1.24 % |
26-10-2026 11:15:00 Monday |
2476.2 2506.8 |
2509.45 | 2474.4 | 7322 |
| 48 | -19.4 -0.78 % |
26-10-2026 10:15:00 Monday |
2494.4 2475 |
2506.2 | 2475 | 14765 |
| 49 | 13.45 0.54 % |
26-10-2026 09:15:00 Monday |
2482.55 2496 |
2498.25 | 2447.4 | 31605 |
| 50 | 0 0 % |
23-10-2026 15:15:00 Friday |
2488 2488 |
2488 | 2488 | 0 |
| 51 | 6.05 0.24 % |
23-10-2026 14:15:00 Friday |
2486.45 2492.5 |
2510 | 2477.75 | 11722 |
| 52 | 16.7 0.68 % |
23-10-2026 13:15:00 Friday |
2469.1 2485.8 |
2494.3 | 2462.85 | 9538 |
| 53 | -6.05 -0.24 % |
23-10-2026 12:15:00 Friday |
2476 2469.95 |
2477.05 | 2462.1 | 4246 |
| 54 | -8.45 -0.34 % |
23-10-2026 11:15:00 Friday |
2485.25 2476.8 |
2488.95 | 2468.8 | 5807 |
| 55 | 5.45 0.22 % |
23-10-2026 10:15:00 Friday |
2480.05 2485.5 |
2491.2 | 2471.3 | 7539 |
| 56 | -62.7 -2.47 % |
23-10-2026 09:15:00 Friday |
2543.15 2480.45 |
2543.15 | 2476 | 64916 |
| 57 | 0 0 % |
22-10-2026 15:15:00 Thursday |
2542 2542 |
2542 | 2542 | 0 |
| 58 | 3.7 0.15 % |
22-10-2026 14:15:00 Thursday |
2546.05 2549.75 |
2556.55 | 2541.85 | 6807 |
| 59 | -3.7 -0.15 % |
22-10-2026 13:15:00 Thursday |
2550 2546.3 |
2554 | 2542 | 3964 |
| 60 | 9.9 0.39 % |
22-10-2026 12:15:00 Thursday |
2536.9 2546.8 |
2565.35 | 2531.45 | 6354 |
| 61 | -23.95 -0.93 % |
22-10-2026 11:15:00 Thursday |
2562.4 2538.45 |
2562.9 | 2533.8 | 14184 |
| 62 | -18.6 -0.72 % |
22-10-2026 10:15:00 Thursday |
2580.1 2561.5 |
2592.6 | 2560 | 8550 |
| 63 | -1 -0.04 % |
22-10-2026 09:15:00 Thursday |
2580 2579 |
2583.05 | 2542.95 | 15522 |
| 64 | 0 0 % |
21-10-2026 15:15:00 Wednesday |
2595 2595 |
2595 | 2595 | 0 |
| 65 | 7.35 0.28 % |
21-10-2026 14:15:00 Wednesday |
2585.65 2593 |
2594.1 | 2569.6 | 9946 |
| 66 | -2.05 -0.08 % |
21-10-2026 13:15:00 Wednesday |
2588.35 2586.3 |
2595.5 | 2584.85 | 2255 |
| 67 | -15 -0.58 % |
21-10-2026 12:15:00 Wednesday |
2603 2588 |
2607.85 | 2588 | 7469 |
| 68 | -31.6 -1.2 % |
21-10-2026 11:15:00 Wednesday |
2634.6 2603 |
2634.6 | 2603 | 5854 |
| 69 | -10.15 -0.38 % |
21-10-2026 10:15:00 Wednesday |
2645.7 2635.55 |
2653.55 | 2632 | 3869 |
| 70 | -29 -1.08 % |
21-10-2026 09:15:00 Wednesday |
2674 2645 |
2683 | 2633.95 | 10317 |
| 71 | 0 0 % |
19-10-2026 15:15:00 Monday |
2656 2656 |
2656 | 2656 | 0 |
| 72 | -4.25 -0.16 % |
19-10-2026 14:15:00 Monday |
2660.25 2656 |
2662 | 2650 | 4913 |
| 73 | -11.65 -0.44 % |
19-10-2026 13:15:00 Monday |
2671.65 2660 |
2672.15 | 2659.45 | 3276 |
| 74 | -4.25 -0.16 % |
19-10-2026 12:15:00 Monday |
2676 2671.75 |
2683.1 | 2667.7 | 3736 |
| 75 | -11 -0.41 % |
19-10-2026 11:15:00 Monday |
2687.8 2676.8 |
2700 | 2675 | 7908 |
| 76 | 7.95 0.3 % |
19-10-2026 10:15:00 Monday |
2678.6 2686.55 |
2694.1 | 2675 | 10369 |
| 77 | -19 -0.7 % |
19-10-2026 09:15:00 Monday |
2696.25 2677.25 |
2699.8 | 2663 | 13011 |
| 78 | 0 0 % |
16-10-2026 15:15:00 Friday |
2688 2688 |
2688 | 2688 | 0 |
| 79 | -13.85 -0.51 % |
16-10-2026 14:15:00 Friday |
2692.1 2678.25 |
2694.2 | 2672.6 | 9995 |
| 80 | -5.45 -0.2 % |
16-10-2026 13:15:00 Friday |
2697.45 2692 |
2700.85 | 2692 | 2926 |
| 81 | -5.45 -0.2 % |
16-10-2026 12:15:00 Friday |
2703.1 2697.65 |
2707.1 | 2696 | 2919 |
| 82 | -1.15 -0.04 % |
16-10-2026 11:15:00 Friday |
2703.65 2702.5 |
2708.65 | 2699 | 1948 |
| 83 | -3.15 -0.12 % |
16-10-2026 10:15:00 Friday |
2707.95 2704.8 |
2714.4 | 2697.3 | 8087 |
| 84 | -8.7 -0.32 % |
16-10-2026 09:15:00 Friday |
2715 2706.3 |
2715 | 2681 | 19044 |
| 85 | 0 0 % |
15-10-2026 15:15:00 Thursday |
2700 2700 |
2700 | 2700 | 0 |
| 86 | -8.8 -0.33 % |
15-10-2026 14:15:00 Thursday |
2701.4 2692.6 |
2704.3 | 2686.55 | 3587 |
| 87 | 3.8 0.14 % |
15-10-2026 13:15:00 Thursday |
2699.45 2703.25 |
2708.55 | 2697.65 | 6248 |
| 88 | -12.05 -0.44 % |
15-10-2026 12:15:00 Thursday |
2710.25 2698.2 |
2710.25 | 2690.05 | 3477 |
| 89 | 11.85 0.44 % |
15-10-2026 11:15:00 Thursday |
2699.7 2711.55 |
2712.7 | 2692.9 | 3816 |
| 90 | 5.45 0.2 % |
15-10-2026 10:15:00 Thursday |
2695 2700.45 |
2711 | 2695 | 6381 |
| 91 | -23.35 -0.86 % |
15-10-2026 09:15:00 Thursday |
2717.65 2694.3 |
2717.65 | 2672.75 | 16019 |
| 92 | 0 0 % |
14-10-2026 15:15:00 Wednesday |
2717.7 2717.7 |
2717.7 | 2717.7 | 0 |
| 93 | -17.9 -0.66 % |
14-10-2026 14:15:00 Wednesday |
2722.9 2705 |
2725.55 | 2705 | 11056 |
| 94 | 7.8 0.29 % |
14-10-2026 13:15:00 Wednesday |
2712 2719.8 |
2727.95 | 2706 | 3902 |
| 95 | 3.05 0.11 % |
14-10-2026 12:15:00 Wednesday |
2712 2715.05 |
2734 | 2707.25 | 10142 |
| 96 | 16.5 0.61 % |
14-10-2026 11:15:00 Wednesday |
2690.9 2707.4 |
2711.5 | 2685 | 5240 |
| 97 | -4.9 -0.18 % |
14-10-2026 10:15:00 Wednesday |
2693.85 2688.95 |
2708 | 2686.5 | 5390 |
| 98 | -23.65 -0.87 % |
14-10-2026 09:15:00 Wednesday |
2715.25 2691.6 |
2716.55 | 2684 | 29132 |
| 99 | 0 0 % |
13-10-2026 15:15:00 Tuesday |
2694 2694 |
2694 | 2694 | 0 |
| 100 | 19.85 0.74 % |
13-10-2026 14:15:00 Tuesday |
2673.1 2692.95 |
2693 | 2671 | 16933 |
| 101 | 8.6 0.32 % |
13-10-2026 13:15:00 Tuesday |
2662.3 2670.9 |
2677.85 | 2656.45 | 14225 |
| 102 | -1.35 -0.05 % |
13-10-2026 12:15:00 Tuesday |
2663.7 2662.35 |
2668.5 | 2658.5 | 3769 |
| 103 | -5.7 -0.21 % |
13-10-2026 11:15:00 Tuesday |
2668.95 2663.25 |
2671.85 | 2657.2 | 4424 |
| 104 | 8.65 0.32 % |
13-10-2026 10:15:00 Tuesday |
2664.05 2672.7 |
2675.4 | 2656.95 | 7481 |
| 105 | 28.85 1.09 % |
13-10-2026 09:15:00 Tuesday |
2635.2 2664.05 |
2688.25 | 2611 | 45549 |
| 106 | 0 0 % |
12-10-2026 15:15:00 Monday |
2631 2631 |
2631 | 2631 | 0 |
| 107 | 2 0.08 % |
12-10-2026 14:15:00 Monday |
2629 2631 |
2634.25 | 2625.3 | 4117 |
| 108 | -1.35 -0.05 % |
12-10-2026 13:15:00 Monday |
2632.05 2630.7 |
2640.25 | 2628.9 | 3478 |
| 109 | -5.5 -0.21 % |
12-10-2026 12:15:00 Monday |
2640 2634.5 |
2647.35 | 2631.7 | 2172 |
| 110 | 2.4 0.09 % |
12-10-2026 11:15:00 Monday |
2636.6 2639 |
2645 | 2633 | 2783 |
| 111 | -9.6 -0.36 % |
12-10-2026 10:15:00 Monday |
2645.6 2636 |
2652.65 | 2632 | 5217 |
| 112 | -2.7 -0.1 % |
12-10-2026 09:15:00 Monday |
2648.35 2645.65 |
2662 | 2628 | 25440 |
| 113 | 0 0 % |
09-10-2026 15:15:00 Friday |
2633.1 2633.1 |
2633.1 | 2633.1 | 0 |
| 114 | -9.9 -0.37 % |
09-10-2026 14:15:00 Friday |
2643 2633.1 |
2649.25 | 2631.35 | 11854 |
| 115 | 1.1 0.04 % |
09-10-2026 13:15:00 Friday |
2640.4 2641.5 |
2652.6 | 2636.85 | 13378 |
| 116 | 39 1.5 % |
09-10-2026 12:15:00 Friday |
2603 2642 |
2643.5 | 2602 | 10607 |
| 117 | -10.1 -0.39 % |
09-10-2026 11:15:00 Friday |
2613.1 2603 |
2618 | 2603 | 2708 |
| 118 | -5.75 -0.22 % |
09-10-2026 10:15:00 Friday |
2618.85 2613.1 |
2622 | 2604 | 5624 |
| 119 | 7.35 0.28 % |
09-10-2026 09:15:00 Friday |
2611.15 2618.5 |
2631.95 | 2585 | 44451 |
| 120 | 0 0 % |
08-10-2026 15:15:00 Thursday |
2595 2595 |
2595 | 2595 | 0 |
| 121 | 24.35 0.95 % |
08-10-2026 14:15:00 Thursday |
2566.95 2591.3 |
2594.65 | 2559.5 | 32577 |
| 122 | 8.95 0.35 % |
08-10-2026 13:15:00 Thursday |
2556.1 2565.05 |
2579.8 | 2547.15 | 23178 |
| 123 | -13.45 -0.52 % |
08-10-2026 12:15:00 Thursday |
2570.45 2557 |
2573.35 | 2548.75 | 44999 |
| 124 | -59.35 -2.26 % |
08-10-2026 11:15:00 Thursday |
2629.4 2570.05 |
2635.95 | 2570.05 | 45612 |
| 125 | -10.3 -0.39 % |
08-10-2026 10:15:00 Thursday |
2639.85 2629.55 |
2646.55 | 2600 | 48651 |
| 126 | -93.1 -3.4 % |
08-10-2026 09:15:00 Thursday |
2735.15 2642.05 |
2744 | 2629 | 82947 |
| 127 | 0 0 % |
07-10-2026 15:15:00 Wednesday |
2744 2744 |
2744 | 2744 | 0 |
| 128 | -4.3 -0.16 % |
07-10-2026 14:15:00 Wednesday |
2748.3 2744 |
2766 | 2734.6 | 22552 |
| 129 | -17.9 -0.65 % |
07-10-2026 13:15:00 Wednesday |
2766.2 2748.3 |
2770 | 2732.8 | 23274 |
| 130 | -37.4 -1.33 % |
07-10-2026 12:15:00 Wednesday |
2803 2765.6 |
2805 | 2751.3 | 20565 |
| 131 | -20.8 -0.74 % |
07-10-2026 11:15:00 Wednesday |
2823.8 2803 |
2823.95 | 2801.9 | 15740 |
| 132 | -6.25 -0.22 % |
07-10-2026 10:15:00 Wednesday |
2830.05 2823.8 |
2843.35 | 2820.95 | 11667 |
| 133 | -8.5 -0.3 % |
07-10-2026 09:15:00 Wednesday |
2840 2831.5 |
2850 | 2810.05 | 16029 |
| 134 | 0 0 % |
06-10-2026 15:15:00 Tuesday |
2850 2850 |
2850 | 2850 | 0 |
| 135 | -8.5 -0.3 % |
06-10-2026 14:15:00 Tuesday |
2846 2837.5 |
2847 | 2835.7 | 8042 |
| 136 | -7 -0.25 % |
06-10-2026 13:15:00 Tuesday |
2853 2846 |
2853.05 | 2843.3 | 1900 |
| 137 | -10.25 -0.36 % |
06-10-2026 12:15:00 Tuesday |
2863.3 2853.05 |
2863.3 | 2848 | 34891 |
| 138 | 0.05 0 % |
06-10-2026 11:15:00 Tuesday |
2860.95 2861 |
2871.7 | 2856.7 | 16238 |
| 139 | -21.3 -0.74 % |
06-10-2026 10:15:00 Tuesday |
2882.15 2860.85 |
2886.8 | 2858 | 8081 |
| 140 | 7.8 0.27 % |
06-10-2026 09:15:00 Tuesday |
2874.35 2882.15 |
2882.15 | 2858 | 24685 |
| 141 | 5.3 0.19 % |
05-10-2026 14:15:00 Monday |
2856.6 2861.9 |
2867.15 | 2849 | 29667 |
| 142 | 16.45 0.58 % |
05-10-2026 13:15:00 Monday |
2840.15 2856.6 |
2890 | 2840.15 | 20924 |
| 143 | 14.25 0.5 % |
05-10-2026 12:15:00 Monday |
2826.05 2840.3 |
2844.1 | 2823.1 | 35122 |
| 144 | -23.85 -0.84 % |
05-10-2026 11:15:00 Monday |
2851.85 2828 |
2853.7 | 2822.85 | 9168 |
| 145 | 13.2 0.47 % |
05-10-2026 10:15:00 Monday |
2838.6 2851.8 |
2860.15 | 2830.75 | 10769 |
| 146 | -6.8 -0.24 % |
05-10-2026 09:15:00 Monday |
2845.2 2838.4 |
2855 | 2828 | 17858 |
| 147 | 0 0 % |
01-10-2026 15:15:00 Thursday |
2824.3 2824.3 |
2824.3 | 2824.3 | 0 |
| 148 | 36.4 1.3 % |
01-10-2026 14:15:00 Thursday |
2789.6 2826 |
2832 | 2783.8 | 10566 |
| 149 | -38 -1.34 % |
01-10-2026 13:15:00 Thursday |
2827 2789 |
2827 | 2771.4 | 11079 |
| 150 | -20.05 -0.7 % |
01-10-2026 12:15:00 Thursday |
2849 2828.95 |
2850.05 | 2790 | 9223 |
| 151 | -26.7 -0.93 % |
01-10-2026 11:15:00 Thursday |
2876.1 2849.4 |
2880 | 2844.8 | 4177 |
| 152 | -15.2 -0.53 % |
01-10-2026 10:15:00 Thursday |
2889.3 2874.1 |
2894.55 | 2872 | 11512 |
| 153 | -14.85 -0.51 % |
01-10-2026 09:15:00 Thursday |
2904.3 2889.45 |
2904.3 | 2870 | 10431 |
| 154 | 0 0 % |
30-09-2026 15:15:00 Wednesday |
2900.25 2900.25 |
2900.25 | 2900.25 | 0 |
| 155 | -20.7 -0.71 % |
30-09-2026 14:15:00 Wednesday |
2900.7 2880 |
2905.45 | 2880 | 11633 |
| 156 | -13.2 -0.45 % |
30-09-2026 13:15:00 Wednesday |
2915.2 2902 |
2916.5 | 2900.7 | 4644 |
| 157 | 6.35 0.22 % |
30-09-2026 12:15:00 Wednesday |
2910.75 2917.1 |
2921 | 2909.6 | 3524 |
| 158 | 14.75 0.51 % |
30-09-2026 11:15:00 Wednesday |
2896 2910.75 |
2915.7 | 2896 | 5271 |
| 159 | -23.15 -0.79 % |
30-09-2026 10:15:00 Wednesday |
2925.65 2902.5 |
2927.6 | 2900.2 | 6717 |
| 160 | 7.85 0.27 % |
30-09-2026 09:15:00 Wednesday |
2914.15 2922 |
2955.85 | 2900.5 | 14281 |
| 161 | 0 0 % |
29-09-2026 15:15:00 Tuesday |
2966 2966 |
2966 | 2966 | 0 |
| 162 | 23 0.8 % |
29-09-2026 14:15:00 Tuesday |
2864 2887 |
2891 | 2861.1 | 9361 |
| 163 | -9.25 -0.32 % |
29-09-2026 13:15:00 Tuesday |
2875.2 2865.95 |
2875.8 | 2855.3 | 4942 |
| 164 | 27.15 0.95 % |
29-09-2026 12:15:00 Tuesday |
2846.2 2873.35 |
2884 | 2830.6 | 8705 |
| 165 | -0.9 -0.03 % |
29-09-2026 11:15:00 Tuesday |
2847.9 2847 |
2865.25 | 2841 | 6077 |
| 166 | 43 1.53 % |
29-09-2026 10:15:00 Tuesday |
2805 2848 |
2848.8 | 2800 | 12486 |
| 167 | -28 -0.99 % |
29-09-2026 09:15:00 Tuesday |
2832.05 2804.05 |
2848.25 | 2793.7 | 10930 |
| 168 | 0 0 % |
28-09-2026 15:15:00 Monday |
2827 2827 |
2827 | 2827 | 0 |
| 169 | -6.4 -0.23 % |
28-09-2026 14:15:00 Monday |
2826.85 2820.45 |
2827.55 | 2815 | 11024 |
| 170 | -3.1 -0.11 % |
28-09-2026 13:15:00 Monday |
2830 2826.9 |
2834.5 | 2825.4 | 4497 |
| 171 | -9.05 -0.32 % |
28-09-2026 12:15:00 Monday |
2838.05 2829 |
2846.85 | 2828 | 6100 |
| 172 | 2.95 0.1 % |
28-09-2026 11:15:00 Monday |
2836.5 2839.45 |
2841.55 | 2832.9 | 4581 |
| 173 | -33.35 -1.16 % |
28-09-2026 10:15:00 Monday |
2869.95 2836.6 |
2869.95 | 2834.7 | 11297 |
| 174 | -53.15 -1.82 % |
28-09-2026 09:15:00 Monday |
2922.5 2869.35 |
2923 | 2856 | 13592 |
| 175 | 0 0 % |
25-09-2026 15:15:00 Friday |
2914.95 2914.95 |
2914.95 | 2914.95 | 0 |
| 176 | -12.15 -0.42 % |
25-09-2026 14:15:00 Friday |
2926.35 2914.2 |
2928.1 | 2912 | 6385 |
| 177 | 17.6 0.61 % |
25-09-2026 13:15:00 Friday |
2908.75 2926.35 |
2939.7 | 2905 | 6036 |
| 178 | -5.35 -0.18 % |
25-09-2026 12:15:00 Friday |
2915.45 2910.1 |
2920 | 2905.7 | 1839 |
| 179 | -15 -0.51 % |
25-09-2026 11:15:00 Friday |
2930 2915 |
2930.35 | 2911.3 | 3805 |
| 180 | -2 -0.07 % |
25-09-2026 10:15:00 Friday |
2932 2930 |
2934.35 | 2917 | 7165 |
| 181 | 15.3 0.52 % |
25-09-2026 09:15:00 Friday |
2916.7 2932 |
2935.45 | 2904 | 18449 |
| 182 | 0 0 % |
24-09-2026 15:15:00 Thursday |
2920 2920 |
2920 | 2920 | 0 |
| 183 | 7.65 0.26 % |
24-09-2026 14:15:00 Thursday |
2912.35 2920 |
2920 | 2900 | 6256 |
| 184 | -29.8 -1.01 % |
24-09-2026 13:15:00 Thursday |
2942.5 2912.7 |
2945.75 | 2904 | 7816 |
| 185 | -2.55 -0.09 % |
24-09-2026 12:15:00 Thursday |
2942.05 2939.5 |
2943.45 | 2935.8 | 1716 |
| 186 | 0 0 % |
24-09-2026 11:15:00 Thursday |
2942 2942 |
2951.85 | 2942 | 2641 |
| 187 | -14.2 -0.48 % |
24-09-2026 10:15:00 Thursday |
2957.8 2943.6 |
2963.85 | 2943.6 | 3712 |
| 188 | -25 -0.84 % |
24-09-2026 09:15:00 Thursday |
2980.95 2955.95 |
2980.95 | 2955.95 | 6738 |
| 189 | 0 0 % |
23-09-2026 15:15:00 Wednesday |
2990 2990 |
2990 | 2990 | 0 |
| 190 | -16.3 -0.54 % |
23-09-2026 14:15:00 Wednesday |
2997.3 2981 |
2997.35 | 2980 | 9459 |
| 191 | 4.3 0.14 % |
23-09-2026 13:15:00 Wednesday |
2993.35 2997.65 |
2997.65 | 2990.6 | 2211 |
| 192 | -8.6 -0.29 % |
23-09-2026 12:15:00 Wednesday |
3001.1 2992.5 |
3003 | 2988.75 | 1309 |
| 193 | -3.25 -0.11 % |
23-09-2026 11:15:00 Wednesday |
3004.35 3001.1 |
3005.05 | 2992.75 | 3679 |
| 194 | 12.15 0.41 % |
23-09-2026 10:15:00 Wednesday |
2992 3004.15 |
3007.75 | 2990.35 | 6423 |
| 195 | -26.15 -0.87 % |
23-09-2026 09:15:00 Wednesday |
3018.4 2992.25 |
3023.8 | 2989.7 | 10738 |
| 196 | 0 0 % |
22-09-2026 15:15:00 Tuesday |
2987 2987 |
2987 | 2987 | 0 |
| 197 | -3.5 -0.12 % |
22-09-2026 14:15:00 Tuesday |
2995 2991.5 |
2998.7 | 2981 | 12068 |
| 198 | -1.9 -0.06 % |
22-09-2026 13:15:00 Tuesday |
2993.9 2992 |
2995 | 2980 | 4905 |
| 199 | 0.8 0.03 % |
22-09-2026 12:15:00 Tuesday |
2992 2992.8 |
3006 | 2989.2 | 5443 |
| 200 | -1.6 -0.05 % |
22-09-2026 11:15:00 Tuesday |
2993.2 2991.6 |
2996 | 2987 | 22552 |
| 201 | 1.15 0.04 % |
22-09-2026 10:15:00 Tuesday |
2992.8 2993.95 |
3000 | 2986.05 | 5279 |
| 202 | -0.3 -0.01 % |
22-09-2026 09:15:00 Tuesday |
2992 2991.7 |
3025 | 2991.6 | 25252 |
| 203 | 0 0 % |
21-09-2026 15:15:00 Monday |
2990 2990 |
2990 | 2990 | 0 |
| 204 | -13.7 -0.46 % |
21-09-2026 14:15:00 Monday |
2996.45 2982.75 |
2999.4 | 2975.9 | 5859 |
| 205 | 19.1 0.64 % |
21-09-2026 13:15:00 Monday |
2979.8 2998.9 |
3002.85 | 2978 | 5993 |
| 206 | -1 -0.03 % |
21-09-2026 12:15:00 Monday |
2980.15 2979.15 |
2982.05 | 2975.7 | 1538 |
| 207 | -23.3 -0.78 % |
21-09-2026 11:15:00 Monday |
3006 2982.7 |
3008.85 | 2979.2 | 4386 |
| 208 | 4 0.13 % |
21-09-2026 10:15:00 Monday |
3002 3006 |
3007 | 2997.7 | 2750 |
| 209 | 3 0.1 % |
21-09-2026 09:15:00 Monday |
2999 3002 |
3015 | 2993.85 | 37068 |
| 210 | 0 0 % |
18-09-2026 15:15:00 Friday |
2999.1 2999.1 |
2999.1 | 2999.1 | 0 |
| 211 | -8.95 -0.3 % |
18-09-2026 14:15:00 Friday |
2991.95 2983 |
2993.15 | 2974.2 | 9871 |
| 212 | 14.45 0.49 % |
18-09-2026 13:15:00 Friday |
2978 2992.45 |
3005.8 | 2977.5 | 11509 |
| 213 | 29.6 1 % |
18-09-2026 12:15:00 Friday |
2949.05 2978.65 |
2979.8 | 2946.3 | 6472 |
| 214 | 4.3 0.15 % |
18-09-2026 11:15:00 Friday |
2944.8 2949.1 |
2956.05 | 2931.95 | 8321 |
| 215 | -4.35 -0.15 % |
18-09-2026 10:15:00 Friday |
2949 2944.65 |
2958.2 | 2940.35 | 7196 |
| 216 | 14.8 0.5 % |
18-09-2026 09:15:00 Friday |
2935 2949.8 |
2956.85 | 2924.55 | 13174 |
| 217 | 0 0 % |
17-09-2026 15:15:00 Thursday |
2926.55 2926.55 |
2926.55 | 2926.55 | 0 |
| 218 | 5.7 0.2 % |
17-09-2026 14:15:00 Thursday |
2922.6 2928.3 |
2930.9 | 2919 | 4143 |
| 219 | -14.1 -0.48 % |
17-09-2026 13:15:00 Thursday |
2937.1 2923 |
2937.35 | 2917.6 | 4590 |
| 220 | 4.85 0.17 % |
17-09-2026 12:15:00 Thursday |
2932.3 2937.15 |
2945 | 2929.95 | 5210 |
| 221 | 19.9 0.68 % |
17-09-2026 11:15:00 Thursday |
2912.7 2932.6 |
2933.8 | 2912.7 | 3284 |
| 222 | -30 -1.02 % |
17-09-2026 10:15:00 Thursday |
2944 2914 |
2944 | 2907.15 | 8565 |
| 223 | 17.5 0.6 % |
17-09-2026 09:15:00 Thursday |
2926.1 2943.6 |
2944.05 | 2915.75 | 11005 |
| 224 | 0 0 % |
16-09-2026 15:15:00 Wednesday |
2924.1 2924.1 |
2924.1 | 2924.1 | 0 |
| 225 | -10.1 -0.34 % |
16-09-2026 14:15:00 Wednesday |
2940.1 2930 |
2942.45 | 2925 | 5149 |
| 226 | 0.9 0.03 % |
16-09-2026 13:15:00 Wednesday |
2938 2938.9 |
2942.65 | 2930 | 2020 |
| 227 | 1.95 0.07 % |
16-09-2026 12:15:00 Wednesday |
2938.4 2940.35 |
2948.05 | 2937.4 | 3105 |
| 228 | -9.6 -0.33 % |
16-09-2026 11:15:00 Wednesday |
2949.6 2940 |
2954.1 | 2933.3 | 5254 |
| 229 | 24.15 0.83 % |
16-09-2026 10:15:00 Wednesday |
2924.3 2948.45 |
2959.1 | 2924.3 | 11339 |
| 230 | -31.6 -1.07 % |
16-09-2026 09:15:00 Wednesday |
2955.9 2924.3 |
2970.2 | 2916 | 25067 |
| 231 | 0 0 % |
15-09-2026 15:15:00 Tuesday |
2932 2932 |
2932 | 2932 | 0 |
| 232 | -18 -0.61 % |
15-09-2026 14:15:00 Tuesday |
2950 2932 |
2951 | 2925.25 | 10391 |
| 233 | -32.35 -1.08 % |
15-09-2026 13:15:00 Tuesday |
2982.55 2950.2 |
2982.95 | 2950.2 | 8245 |
| 234 | -9.55 -0.32 % |
15-09-2026 12:15:00 Tuesday |
2990.55 2981 |
2995.5 | 2979.4 | 4849 |
| 235 | -22 -0.73 % |
15-09-2026 11:15:00 Tuesday |
3010.65 2988.65 |
3010.65 | 2987.65 | 6130 |
| 236 | 1.75 0.06 % |
15-09-2026 10:15:00 Tuesday |
3010.1 3011.85 |
3023.7 | 3000 | 4059 |
| 237 | -75.95 -2.46 % |
15-09-2026 09:15:00 Tuesday |
3087.6 3011.65 |
3087.6 | 3003 | 10048 |
| 238 | 0 0 % |
11-09-2026 15:15:00 Friday |
3057.1 3057.1 |
3057.1 | 3057.1 | 0 |
| 239 | 17.85 0.59 % |
11-09-2026 14:15:00 Friday |
3048.15 3066 |
3066.25 | 3044.85 | 12440 |
| 240 | 18.2 0.6 % |
11-09-2026 13:15:00 Friday |
3029.15 3047.35 |
3057 | 3026.25 | 6154 |
| 241 | 0 0 % |
11-09-2026 12:15:00 Friday |
3030 3030 |
3036.4 | 3028 | 5379 |
| 242 | 3.65 0.12 % |
11-09-2026 11:15:00 Friday |
3025.35 3029 |
3035.15 | 3019.55 | 7717 |
| 243 | -1.2 -0.04 % |
11-09-2026 10:15:00 Friday |
3028 3026.8 |
3029.3 | 3000 | 14677 |
| 244 | -9.9 -0.33 % |
11-09-2026 09:15:00 Friday |
3038 3028.1 |
3053.45 | 3010.05 | 26946 |
| 245 | 0 0 % |
10-09-2026 15:15:00 Thursday |
3100 3100 |
3100 | 3100 | 0 |
| 246 | -13.6 -0.44 % |
10-09-2026 14:15:00 Thursday |
3071.6 3058 |
3080 | 3056.95 | 4591 |
| 247 | -9.8 -0.32 % |
10-09-2026 13:15:00 Thursday |
3083.5 3073.7 |
3083.5 | 3071.7 | 1998 |
| 248 | -12.05 -0.39 % |
10-09-2026 12:15:00 Thursday |
3094.05 3082 |
3099.3 | 3080 | 3086 |
| 249 | 0.1 0 % |
10-09-2026 11:15:00 Thursday |
3093.9 3094 |
3096.95 | 3083.75 | 2464 |
| 250 | 15.5 0.5 % |
10-09-2026 10:15:00 Thursday |
3077.95 3093.45 |
3094 | 3061.5 | 6675 |
| 251 | -40.1 -1.29 % |
10-09-2026 09:15:00 Thursday |
3117.25 3077.15 |
3117.25 | 3040.5 | 28699 |
| 252 | 0 0 % |
09-09-2026 15:15:00 Wednesday |
3100 3100 |
3100 | 3100 | 0 |
| 253 | 4 0.13 % |
09-09-2026 14:15:00 Wednesday |
3100 3104 |
3107 | 3091.8 | 24919 |
| 254 | -2.7 -0.09 % |
09-09-2026 13:15:00 Wednesday |
3103 3100.3 |
3107 | 3098.9 | 10060 |
| 255 | 5.15 0.17 % |
09-09-2026 12:15:00 Wednesday |
3095.85 3101 |
3115 | 3090.15 | 14740 |
| 256 | -6.15 -0.2 % |
09-09-2026 11:15:00 Wednesday |
3102 3095.85 |
3106.6 | 3083.25 | 26235 |
| 257 | 23.7 0.77 % |
09-09-2026 10:15:00 Wednesday |
3076.75 3100.45 |
3141.4 | 3076.75 | 141800 |
| 258 | 113.5 3.83 % |
09-09-2026 09:15:00 Wednesday |
2963.35 3076.85 |
3079.8 | 2940 | 122767 |
| 259 | 0 0 % |
08-09-2026 15:15:00 Tuesday |
2959.8 2959.8 |
2959.8 | 2959.8 | 0 |
| 260 | 12.9 0.44 % |
08-09-2026 14:15:00 Tuesday |
2937.1 2950 |
2960 | 2936.3 | 19904 |
| 261 | -19.7 -0.67 % |
08-09-2026 13:15:00 Tuesday |
2957 2937.3 |
2957 | 2937 | 2888 |
| 262 | 2.35 0.08 % |
08-09-2026 12:15:00 Tuesday |
2954.15 2956.5 |
2967 | 2953.65 | 4570 |
| 263 | 0.4 0.01 % |
08-09-2026 11:15:00 Tuesday |
2955 2955.4 |
2965 | 2950 | 3577 |
| 264 | 11.3 0.38 % |
08-09-2026 10:15:00 Tuesday |
2942.6 2953.9 |
2953.9 | 2937.3 | 9928 |
| 265 | 6.65 0.23 % |
08-09-2026 09:15:00 Tuesday |
2935.95 2942.6 |
2944.1 | 2917.7 | 14329 |
| 266 | 0 0 % |
07-09-2026 15:15:00 Monday |
2939 2939 |
2939 | 2939 | 0 |
| 267 | 1.5 0.05 % |
07-09-2026 14:15:00 Monday |
2937.9 2939.4 |
2945 | 2933 | 7593 |
| 268 | 7 0.24 % |
07-09-2026 13:15:00 Monday |
2931.5 2938.5 |
2938.5 | 2929.8 | 2868 |
| 269 | -0.7 -0.02 % |
07-09-2026 12:15:00 Monday |
2932.6 2931.9 |
2935.65 | 2927.5 | 2238 |
| 270 | 5.9 0.2 % |
07-09-2026 11:15:00 Monday |
2926.2 2932.1 |
2937.4 | 2919 | 7809 |
| 271 | -25.8 -0.87 % |
07-09-2026 10:15:00 Monday |
2954.8 2929 |
2955.1 | 2924 | 7209 |
| 272 | 12 0.41 % |
07-09-2026 09:15:00 Monday |
2941.5 2953.5 |
2963.75 | 2928.8 | 14749 |
| 273 | 4.5 0.15 % |
04-09-2026 14:15:00 Friday |
2938.5 2943 |
2944.9 | 2936 | 4278 |
| 274 | -8.3 -0.28 % |
04-09-2026 13:15:00 Friday |
2946.8 2938.5 |
2948.75 | 2936.85 | 1558 |
| 275 | 2.65 0.09 % |
04-09-2026 12:15:00 Friday |
2946.1 2948.75 |
2949.8 | 2936 | 3848 |
| 276 | 16 0.55 % |
04-09-2026 11:15:00 Friday |
2930 2946 |
2965.9 | 2929.15 | 8995 |
| 277 | 0 0 % |
04-09-2026 10:15:00 Friday |
2930 2930 |
2945 | 2927.75 | 8330 |
| 278 | 16.15 0.55 % |
04-09-2026 09:15:00 Friday |
2913.85 2930 |
2933.8 | 2882.1 | 12993 |
| 279 | -8.5 -0.29 % |
03-09-2026 14:15:00 Thursday |
2894.5 2886 |
2900 | 2886 | 7277 |
| 280 | -0.5 -0.02 % |
03-09-2026 13:15:00 Thursday |
2895 2894.5 |
2897.85 | 2886.65 | 4492 |
| 281 | -7.9 -0.27 % |
03-09-2026 12:15:00 Thursday |
2903.9 2896 |
2905.65 | 2891.1 | 6223 |
| 282 | 0.05 0 % |
03-09-2026 11:15:00 Thursday |
2903.85 2903.9 |
2910.95 | 2901.65 | 7898 |
| 283 | 4 0.14 % |
03-09-2026 10:15:00 Thursday |
2898 2902 |
2910 | 2892.5 | 9015 |
| 284 | -3.25 -0.11 % |
03-09-2026 09:15:00 Thursday |
2901.25 2898 |
2919.9 | 2895.15 | 23080 |
| 285 | 9.3 0.32 % |
02-09-2026 14:15:00 Wednesday |
2890.7 2900 |
2900 | 2885.45 | 3679 |
| 286 | -3 -0.1 % |
02-09-2026 13:15:00 Wednesday |
2895.95 2892.95 |
2898.85 | 2889.2 | 2285 |
| 287 | 26.65 0.93 % |
02-09-2026 12:15:00 Wednesday |
2869.3 2895.95 |
2906.15 | 2867.25 | 8531 |
| 288 | -7.55 -0.26 % |
02-09-2026 11:15:00 Wednesday |
2870.7 2863.15 |
2877.7 | 2852.15 | 4051 |
| 289 | -20.25 -0.7 % |
02-09-2026 10:15:00 Wednesday |
2890.95 2870.7 |
2890.95 | 2868.6 | 6349 |
| 290 | 24.4 0.85 % |
02-09-2026 09:15:00 Wednesday |
2867.5 2891.9 |
2895 | 2831.65 | 29058 |
| 291 | 7.9 0.28 % |
01-09-2026 14:15:00 Tuesday |
2852.1 2860 |
2860 | 2845.95 | 66520 |
| 292 | -9.6 -0.34 % |
01-09-2026 13:15:00 Tuesday |
2861.7 2852.1 |
2868.4 | 2848 | 25404 |
| 293 | -12.15 -0.42 % |
01-09-2026 12:15:00 Tuesday |
2873.9 2861.75 |
2875.65 | 2858.8 | 11080 |
| 294 | -23.4 -0.81 % |
01-09-2026 11:15:00 Tuesday |
2897.3 2873.9 |
2900.1 | 2867.9 | 35498 |
| 295 | -5.9 -0.2 % |
01-09-2026 10:15:00 Tuesday |
2906 2900.1 |
2910 | 2888.2 | 15219 |
| 296 | -3.25 -0.11 % |
01-09-2026 09:15:00 Tuesday |
2910 2906.75 |
2942 | 2895 | 78714 |
| 297 | -48 -1.59 % |
31-08-2026 14:15:00 Monday |
3013 2965 |
3020 | 2930.8 | 43953 |
| 298 | 12.05 0.4 % |
31-08-2026 13:15:00 Monday |
3000 3012.05 |
3021.75 | 2995.95 | 17893 |
| 299 | -88.65 -2.87 % |
31-08-2026 12:15:00 Monday |
3091.3 3002.65 |
3095.2 | 2961 | 33173 |
| 300 | 20.3 0.66 % |
31-08-2026 11:15:00 Monday |
3071 3091.3 |
3099 | 3071 | 6067 |
| 301 | 4.7 0.15 % |
31-08-2026 10:15:00 Monday |
3067.8 3072.5 |
3079.25 | 3058 | 6733 |
| 302 | -98.9 -3.12 % |
31-08-2026 09:15:00 Monday |
3168 3069.1 |
3168 | 3066 | 22318 |
| 303 | 10.1 0.32 % |
28-08-2026 14:15:00 Friday |
3153.45 3163.55 |
3164.5 | 3149.8 | 4643 |
| 304 | 2.8 0.09 % |
28-08-2026 13:15:00 Friday |
3148.35 3151.15 |
3155.65 | 3148.35 | 1196 |
| 305 | 10.6 0.34 % |
28-08-2026 12:15:00 Friday |
3139 3149.6 |
3149.6 | 3138 | 1499 |
| 306 | -14.5 -0.46 % |
28-08-2026 11:15:00 Friday |
3154.5 3140 |
3155 | 3137 | 2306 |
| 307 | -1.35 -0.04 % |
28-08-2026 10:15:00 Friday |
3155.85 3154.5 |
3161.1 | 3149.05 | 2586 |
| 308 | -22.9 -0.72 % |
28-08-2026 09:15:00 Friday |
3178.75 3155.85 |
3178.75 | 3134.85 | 10106 |
| 309 | 2.9 0.09 % |
27-08-2026 14:15:00 Thursday |
3153.5 3156.4 |
3166.15 | 3149 | 12041 |
| 310 | -5.85 -0.19 % |
27-08-2026 13:15:00 Thursday |
3159.05 3153.2 |
3168 | 3150 | 11400 |
| 311 | 9.4 0.3 % |
27-08-2026 12:15:00 Thursday |
3149.65 3159.05 |
3161.8 | 3144.15 | 11676 |
| 312 | 5.2 0.17 % |
27-08-2026 11:15:00 Thursday |
3144.05 3149.25 |
3155 | 3134.3 | 7593 |
| 313 | -1.15 -0.04 % |
27-08-2026 10:15:00 Thursday |
3144.4 3143.25 |
3158 | 3132.15 | 18982 |
| 314 | 18.4 0.59 % |
27-08-2026 09:15:00 Thursday |
3125 3143.4 |
3157.3 | 3125 | 19105 |
| 315 | -7.45 -0.24 % |
26-08-2026 14:15:00 Wednesday |
3132.45 3125 |
3142 | 3125 | 3351 |
| 316 | 4.75 0.15 % |
26-08-2026 13:15:00 Wednesday |
3131.75 3136.5 |
3137 | 3129.75 | 1570 |
| 317 | -2.75 -0.09 % |
26-08-2026 12:15:00 Wednesday |
3132.75 3130 |
3134.95 | 3117.65 | 3748 |
| 318 | -2.95 -0.09 % |
26-08-2026 11:15:00 Wednesday |
3134.95 3132 |
3140 | 3129.5 | 3217 |
| 319 | -3.25 -0.1 % |
26-08-2026 10:15:00 Wednesday |
3138 3134.75 |
3140.5 | 3127.65 | 5793 |
| 320 | 11.3 0.36 % |
26-08-2026 09:15:00 Wednesday |
3127.95 3139.25 |
3165 | 3095.9 | 28391 |
| 321 | 40.2 1.31 % |
25-08-2026 14:15:00 Tuesday |
3057.8 3098 |
3108.4 | 3056.35 | 33082 |
| 322 | 22.5 0.74 % |
25-08-2026 13:15:00 Tuesday |
3037 3059.5 |
3064.45 | 3037 | 13445 |
| 323 | 9.95 0.33 % |
25-08-2026 12:15:00 Tuesday |
3027.05 3037 |
3040 | 3025.9 | 5526 |
| 324 | -10 -0.33 % |
25-08-2026 11:15:00 Tuesday |
3035 3025 |
3040 | 3025 | 10140 |
| 325 | 67.1 2.26 % |
25-08-2026 10:15:00 Tuesday |
2965.9 3033 |
3038.8 | 2963.5 | 15875 |
| 326 | -35 -1.17 % |
25-08-2026 09:15:00 Tuesday |
3000 2965 |
3000 | 2964 | 12122 |
| 327 | 8.5 0.29 % |
24-08-2026 14:15:00 Monday |
2973.5 2982 |
2988.95 | 2973.2 | 6705 |
| 328 | -8.05 -0.27 % |
24-08-2026 13:15:00 Monday |
2982.65 2974.6 |
2984.5 | 2974.6 | 1093 |
| 329 | 3.05 0.1 % |
24-08-2026 12:15:00 Monday |
2977 2980.05 |
2987.25 | 2977 | 1196 |
| 330 | -8.9 -0.3 % |
24-08-2026 11:15:00 Monday |
2986.9 2978 |
2989.4 | 2976 | 7739 |
| 331 | -25.9 -0.86 % |
24-08-2026 10:15:00 Monday |
3014 2988.1 |
3017.9 | 2988.05 | 6671 |
| 332 | -0.85 -0.03 % |
24-08-2026 09:15:00 Monday |
3013.7 3012.85 |
3018.5 | 2998.1 | 8856 |
| 333 | 2.25 0.08 % |
21-08-2026 14:15:00 Friday |
2996.75 2999 |
3000.65 | 2988.7 | 4676 |
| 334 | -2.3 -0.08 % |
21-08-2026 13:15:00 Friday |
3000.45 2998.15 |
3003.8 | 2993.6 | 3092 |
| 335 | 10 0.33 % |
21-08-2026 12:15:00 Friday |
2990.45 3000.45 |
3003.75 | 2982.25 | 6734 |
| 336 | 4.5 0.15 % |
21-08-2026 11:15:00 Friday |
2987.5 2992 |
2993.2 | 2985 | 832 |
| 337 | -2.2 -0.07 % |
21-08-2026 10:15:00 Friday |
2989.7 2987.5 |
2994.2 | 2984.55 | 1750 |
| 338 | -2.15 -0.07 % |
21-08-2026 09:15:00 Friday |
2992.15 2990 |
3007.7 | 2980.6 | 5624 |
| 339 | -11.4 -0.38 % |
20-08-2026 14:15:00 Thursday |
3003 2991.6 |
3004.55 | 2990.05 | 6137 |
| 340 | -4 -0.13 % |
20-08-2026 13:15:00 Thursday |
3007.1 3003.1 |
3008 | 3003 | 1662 |
| 341 | -1.6 -0.05 % |
20-08-2026 12:15:00 Thursday |
3008 3006.4 |
3010.65 | 3006 | 1320 |
| 342 | 5.05 0.17 % |
20-08-2026 11:15:00 Thursday |
3002.1 3007.15 |
3011.9 | 3000.25 | 3493 |
| 343 | -5.6 -0.19 % |
20-08-2026 10:15:00 Thursday |
3008 3002.4 |
3008.5 | 2997.75 | 1625 |
| 344 | 10.5 0.35 % |
20-08-2026 09:15:00 Thursday |
2998 3008.5 |
3009.3 | 2990 | 13561 |
| 345 | -1.25 -0.04 % |
19-08-2026 14:15:00 Wednesday |
2980.25 2979 |
2992.5 | 2975 | 8422 |
| 346 | 4.05 0.14 % |
19-08-2026 13:15:00 Wednesday |
2977.9 2981.95 |
2984.75 | 2976.3 | 2300 |
| 347 | -3.85 -0.13 % |
19-08-2026 12:15:00 Wednesday |
2983.6 2979.75 |
2984 | 2970.25 | 6142 |
| 348 | -4.7 -0.16 % |
19-08-2026 11:15:00 Wednesday |
2988.3 2983.6 |
2990 | 2979 | 5964 |
| 349 | -24.7 -0.82 % |
19-08-2026 10:15:00 Wednesday |
3011 2986.3 |
3012.55 | 2974 | 8278 |
| 350 | 3.75 0.12 % |
19-08-2026 09:15:00 Wednesday |
3005.7 3009.45 |
3019.95 | 2986.85 | 16352 |
| 351 | -3.65 -0.12 % |
18-08-2026 14:15:00 Tuesday |
3017.65 3014 |
3028 | 3014 | 5292 |
| 352 | -8 -0.26 % |
18-08-2026 13:15:00 Tuesday |
3025 3017 |
3025.3 | 3017 | 1455 |
| 353 | 4.05 0.13 % |
18-08-2026 12:15:00 Tuesday |
3020.95 3025 |
3033.75 | 3020.95 | 16469 |
| 354 | -2.3 -0.08 % |
18-08-2026 11:15:00 Tuesday |
3023.25 3020.95 |
3026 | 3017.4 | 3875 |
| 355 | -6.35 -0.21 % |
18-08-2026 10:15:00 Tuesday |
3029.3 3022.95 |
3036.5 | 3022.05 | 12894 |
| 356 | 18.45 0.61 % |
18-08-2026 09:15:00 Tuesday |
3009.1 3027.55 |
3031.45 | 3009.1 | 9130 |
| 357 | -13.4 -0.44 % |
17-08-2026 14:15:00 Monday |
3022 3008.6 |
3027.9 | 3008.6 | 8294 |
| 358 | -0.95 -0.03 % |
17-08-2026 13:15:00 Monday |
3021.7 3020.75 |
3029.25 | 3018.95 | 4756 |
| 359 | 12.5 0.42 % |
17-08-2026 12:15:00 Monday |
3010 3022.5 |
3024.3 | 3006.2 | 4635 |
| 360 | -5.15 -0.17 % |
17-08-2026 11:15:00 Monday |
3014.15 3009 |
3021.45 | 3008 | 6282 |
| 361 | -10 -0.33 % |
17-08-2026 10:15:00 Monday |
3023.25 3013.25 |
3026.35 | 3008.2 | 8454 |
| 362 | -7.85 -0.26 % |
17-08-2026 09:15:00 Monday |
3030.5 3022.65 |
3061.3 | 3022.65 | 26555 |
| 363 | 2.7 0.09 % |
14-08-2026 14:15:00 Friday |
3037.3 3040 |
3045 | 3028.3 | 14359 |
| 364 | 19.7 0.65 % |
14-08-2026 13:15:00 Friday |
3017.3 3037 |
3040.05 | 3011.5 | 14758 |
| 365 | -6.05 -0.2 % |
14-08-2026 12:15:00 Friday |
3023.45 3017.4 |
3026.5 | 3009.55 | 8459 |
| 366 | 21.25 0.71 % |
14-08-2026 11:15:00 Friday |
3000.75 3022 |
3027.85 | 3000 | 15423 |
| 367 | -7.7 -0.26 % |
14-08-2026 10:15:00 Friday |
3006.95 2999.25 |
3013.3 | 2995 | 12466 |
| 368 | 39.1 1.32 % |
14-08-2026 09:15:00 Friday |
2968.05 3007.15 |
3008.4 | 2950.05 | 14048 |
| 369 | 1.2 0.04 % |
13-08-2026 14:15:00 Thursday |
2960.8 2962 |
2966 | 2955.1 | 6536 |
| 370 | 6.3 0.21 % |
13-08-2026 13:15:00 Thursday |
2955.7 2962 |
2969.7 | 2953.65 | 3620 |
| 371 | 0.1 0 % |
13-08-2026 12:15:00 Thursday |
2955.7 2955.8 |
2958.9 | 2950 | 3839 |
| 372 | 11.5 0.39 % |
13-08-2026 11:15:00 Thursday |
2945.3 2956.8 |
2963.95 | 2942.8 | 6777 |
| 373 | 1.9 0.06 % |
13-08-2026 10:15:00 Thursday |
2943.4 2945.3 |
2955.7 | 2932.35 | 9151 |
| 374 | -46.6 -1.56 % |
13-08-2026 09:15:00 Thursday |
2990 2943.4 |
3019.9 | 2940.05 | 23232 |
| 375 | 30.2 1.02 % |
12-08-2026 14:15:00 Wednesday |
2948.6 2978.8 |
2986 | 2948.6 | 18707 |
| 376 | -10.2 -0.34 % |
12-08-2026 13:15:00 Wednesday |
2959.5 2949.3 |
2963.75 | 2948 | 4580 |
| 377 | 13.5 0.46 % |
12-08-2026 12:15:00 Wednesday |
2945.2 2958.7 |
2965 | 2945.2 | 5111 |
| 378 | -9.45 -0.32 % |
12-08-2026 11:15:00 Wednesday |
2955.8 2946.35 |
2959.6 | 2942.55 | 4647 |
| 379 | -13.45 -0.45 % |
12-08-2026 10:15:00 Wednesday |
2969.15 2955.7 |
2972.5 | 2955 | 10576 |
| 380 | -54.8 -1.81 % |
12-08-2026 09:15:00 Wednesday |
3024.9 2970.1 |
3024.9 | 2962 | 23712 |
| 381 | -7.3 -0.24 % |
11-08-2026 14:15:00 Tuesday |
2995.3 2988 |
3002.2 | 2982 | 15435 |
| 382 | -9.4 -0.31 % |
11-08-2026 13:15:00 Tuesday |
3004.7 2995.3 |
3006.9 | 2993.35 | 5726 |
| 383 | -7.3 -0.24 % |
11-08-2026 12:15:00 Tuesday |
3012.3 3005 |
3012.8 | 3001.8 | 6176 |
| 384 | 1.8 0.06 % |
11-08-2026 11:15:00 Tuesday |
3010.8 3012.6 |
3015 | 2993.8 | 14704 |
| 385 | -9.3 -0.31 % |
11-08-2026 10:15:00 Tuesday |
3020 3010.7 |
3039 | 3008 | 23899 |
| 386 | -55.85 -1.82 % |
11-08-2026 09:15:00 Tuesday |
3074.85 3019 |
3080 | 3002.2 | 36836 |
| 387 | -6 -0.2 % |
10-08-2026 14:15:00 Monday |
3011 3005 |
3011.5 | 3001.15 | 4367 |
| 388 | 16.75 0.56 % |
10-08-2026 13:15:00 Monday |
2993.3 3010.05 |
3014.5 | 2990.75 | 8361 |
| 389 | -10.15 -0.34 % |
10-08-2026 12:15:00 Monday |
3002.8 2992.65 |
3008 | 2990.5 | 5481 |
| 390 | 1.45 0.05 % |
10-08-2026 11:15:00 Monday |
3000.15 3001.6 |
3001.6 | 2989.8 | 6145 |
| 391 | 14 0.47 % |
10-08-2026 10:15:00 Monday |
2985 2999 |
3004 | 2985 | 7402 |
| 392 | -40.4 -1.34 % |
10-08-2026 09:15:00 Monday |
3024.85 2984.45 |
3024.85 | 2971 | 15169 |
| 393 | -10.9 -0.36 % |
07-08-2026 14:15:00 Friday |
3015.9 3005 |
3021.4 | 3005 | 10872 |
| 394 | -6.9 -0.23 % |
07-08-2026 13:15:00 Friday |
3023 3016.1 |
3025.05 | 3012.15 | 3959 |
| 395 | 1.55 0.05 % |
07-08-2026 12:15:00 Friday |
3022.9 3024.45 |
3033.15 | 3020.65 | 2743 |
| 396 | -11 -0.36 % |
07-08-2026 11:15:00 Friday |
3033 3022 |
3039 | 3015.5 | 5788 |
| 397 | 14 0.46 % |
07-08-2026 10:15:00 Friday |
3019 3033 |
3036.4 | 3014 | 13579 |
| 398 | 8.3 0.28 % |
07-08-2026 09:15:00 Friday |
3011.95 3020.25 |
3036 | 3011.95 | 80889 |
| 399 | -9 -0.3 % |
06-08-2026 14:15:00 Thursday |
3035 3026 |
3038 | 3024.35 | 67384 |
| 400 | -4.2 -0.14 % |
06-08-2026 13:15:00 Thursday |
3041.2 3037 |
3044.45 | 3032.1 | 52449 |
| 401 | -11.05 -0.36 % |
06-08-2026 12:15:00 Thursday |
3051 3039.95 |
3052 | 3035 | 24604 |
| 402 | -16.65 -0.54 % |
06-08-2026 11:15:00 Thursday |
3067.65 3051 |
3070.5 | 3051 | 3507 |
| 403 | 4.7 0.15 % |
06-08-2026 10:15:00 Thursday |
3061.3 3066 |
3070 | 3057.25 | 3824 |
| 404 | -3.15 -0.1 % |
06-08-2026 09:15:00 Thursday |
3064.15 3061 |
3064.15 | 3036.9 | 6587 |
| 405 | 2.95 0.1 % |
05-08-2026 14:15:00 Wednesday |
3043 3045.95 |
3048.55 | 3036.5 | 6846 |
| 406 | 1.55 0.05 % |
05-08-2026 13:15:00 Wednesday |
3044.45 3046 |
3051.2 | 3038.25 | 6810 |
| 407 | -3.85 -0.13 % |
05-08-2026 12:15:00 Wednesday |
3049.2 3045.35 |
3053 | 3042.8 | 2572 |
| 408 | -4.4 -0.14 % |
05-08-2026 11:15:00 Wednesday |
3053.8 3049.4 |
3062 | 3047.4 | 4366 |
| 409 | -12.5 -0.41 % |
05-08-2026 10:15:00 Wednesday |
3066.3 3053.8 |
3070 | 3047.55 | 8676 |
| 410 | -8.2 -0.27 % |
05-08-2026 09:15:00 Wednesday |
3069.65 3061.45 |
3085 | 3045 | 17711 |
| 411 | -16 -0.53 % |
04-08-2026 14:15:00 Tuesday |
3041 3025 |
3042.8 | 3022 | 5384 |
| 412 | -5.85 -0.19 % |
04-08-2026 13:15:00 Tuesday |
3046.85 3041 |
3049.5 | 3036 | 2571 |
| 413 | 3.8 0.12 % |
04-08-2026 12:15:00 Tuesday |
3044 3047.8 |
3049.45 | 3037.95 | 3564 |
| 414 | -21.35 -0.7 % |
04-08-2026 11:15:00 Tuesday |
3065.3 3043.95 |
3065.3 | 3038.2 | 5328 |
| 415 | -5 -0.16 % |
04-08-2026 10:15:00 Tuesday |
3071 3066 |
3071 | 3062.95 | 1933 |
| 416 | 1 0.03 % |
04-08-2026 09:15:00 Tuesday |
3069.95 3070.95 |
3090.5 | 3055 | 17994 |
| 417 | -1.15 -0.04 % |
03-08-2026 14:15:00 Monday |
3060.85 3059.7 |
3061 | 3051.1 | 5315 |
| 418 | -3.6 -0.12 % |
03-08-2026 13:15:00 Monday |
3064 3060.4 |
3071.95 | 3058.8 | 4224 |
| 419 | -1.5 -0.05 % |
03-08-2026 12:15:00 Monday |
3065.5 3064 |
3075.05 | 3059 | 5494 |
| 420 | 17.5 0.57 % |
03-08-2026 11:15:00 Monday |
3049.25 3066.75 |
3070 | 3047.3 | 8408 |
| 421 | 2.6 0.09 % |
03-08-2026 10:15:00 Monday |
3046.65 3049.25 |
3060 | 3042 | 4369 |
| 422 | 17.05 0.56 % |
03-08-2026 09:15:00 Monday |
3029.95 3047 |
3072 | 3029.95 | 22596 |
| 423 | -2.95 -0.1 % |
31-07-2026 15:15:00 Friday |
3010.95 3008 |
3010.95 | 3004.15 | 4927 |
| 424 | -13.95 -0.46 % |
31-07-2026 14:15:00 Friday |
3022.65 3008.7 |
3024.75 | 3004.5 | 7764 |
| 425 | -8.8 -0.29 % |
31-07-2026 13:15:00 Friday |
3031.35 3022.55 |
3031.5 | 3018.6 | 6820 |
| 426 | 14.45 0.48 % |
31-07-2026 12:15:00 Friday |
3015.6 3030.05 |
3040.05 | 3013.85 | 9650 |
| 427 | -7.25 -0.24 % |
31-07-2026 11:15:00 Friday |
3022.8 3015.55 |
3026.8 | 3008.9 | 6677 |
| 428 | -6.2 -0.2 % |
31-07-2026 10:15:00 Friday |
3029 3022.8 |
3030.75 | 3013.4 | 5441 |
| 429 | -12.65 -0.42 % |
31-07-2026 09:15:00 Friday |
3042.15 3029.5 |
3068.35 | 3025.85 | 17640 |
| 430 | 6.5 0.21 % |
30-07-2026 15:15:00 Thursday |
3048.9 3055.4 |
3056 | 3045 | 5819 |
| 431 | 16.55 0.55 % |
30-07-2026 14:15:00 Thursday |
3031.3 3047.85 |
3051 | 3030 | 6549 |
| 432 | -0.9 -0.03 % |
30-07-2026 13:15:00 Thursday |
3031.9 3031 |
3044.25 | 3031 | 733 |
| 433 | -6.3 -0.21 % |
30-07-2026 12:15:00 Thursday |
3039 3032.7 |
3050 | 3030 | 4644 |
| 434 | -2.2 -0.07 % |
30-07-2026 11:15:00 Thursday |
3041.2 3039 |
3050.95 | 3038.5 | 2690 |
| 435 | 1.3 0.04 % |
30-07-2026 10:15:00 Thursday |
3038.3 3039.6 |
3044.5 | 3017.55 | 7146 |
| 436 | 10.8 0.36 % |
30-07-2026 09:15:00 Thursday |
3029.85 3040.65 |
3063.2 | 2995 | 16598 |
| 437 | 1.85 0.06 % |
29-07-2026 15:15:00 Wednesday |
3026.8 3028.65 |
3028.65 | 3019.6 | 6484 |
| 438 | 17 0.56 % |
29-07-2026 14:15:00 Wednesday |
3009 3026 |
3048 | 2995.5 | 58930 |
| 439 | -0.8 -0.03 % |
29-07-2026 13:15:00 Wednesday |
3010.8 3010 |
3013.55 | 3000 | 10605 |
| 440 | 20.4 0.68 % |
29-07-2026 12:15:00 Wednesday |
2990.7 3011.1 |
3020 | 2983.15 | 13569 |
| 441 | 12.35 0.41 % |
29-07-2026 11:15:00 Wednesday |
2978.25 2990.6 |
2995 | 2975.5 | 10725 |
| 442 | -39 -1.29 % |
29-07-2026 10:15:00 Wednesday |
3019 2980 |
3022.7 | 2974.55 | 13764 |
| 443 | 8.4 0.28 % |
29-07-2026 09:15:00 Wednesday |
3010.4 3018.8 |
3040 | 2999.25 | 18899 |
| 444 | -4 -0.13 % |
28-07-2026 15:15:00 Tuesday |
3004 3000 |
3004.15 | 2998.15 | 1474 |
| 445 | 1.45 0.05 % |
28-07-2026 14:15:00 Tuesday |
3002.55 3004 |
3006.85 | 2998.5 | 6603 |
| 446 | -0.45 -0.01 % |
28-07-2026 13:15:00 Tuesday |
3001.5 3001.05 |
3012.25 | 3000.45 | 1929 |
| 447 | -7 -0.23 % |
28-07-2026 12:15:00 Tuesday |
3007 3000 |
3007 | 3000 | 1470 |
| 448 | -5.95 -0.2 % |
28-07-2026 11:15:00 Tuesday |
3011.7 3005.75 |
3014.65 | 3000 | 4360 |
| 449 | 8.55 0.28 % |
28-07-2026 10:15:00 Tuesday |
3004.7 3013.25 |
3025 | 3000.1 | 6838 |
| 450 | -31.95 -1.05 % |
28-07-2026 09:15:00 Tuesday |
3036 3004.05 |
3038.9 | 2997 | 12129 |
| 451 | -3.55 -0.12 % |
27-07-2026 15:15:00 Monday |
3038.55 3035 |
3040.75 | 3030.4 | 2169 |
| 452 | 9.45 0.31 % |
27-07-2026 14:15:00 Monday |
3029.1 3038.55 |
3044.25 | 3025.2 | 10092 |
| 453 | -2.75 -0.09 % |
27-07-2026 13:15:00 Monday |
3030 3027.25 |
3032.25 | 3019.25 | 3016 |
| 454 | -0.5 -0.02 % |
27-07-2026 12:15:00 Monday |
3028.5 3028 |
3030 | 3023 | 2539 |
| 455 | 15.15 0.5 % |
27-07-2026 11:15:00 Monday |
3013 3028.15 |
3028.5 | 3008.25 | 5183 |
| 456 | -14.85 -0.49 % |
27-07-2026 10:15:00 Monday |
3027.7 3012.85 |
3028.5 | 3010 | 7184 |
| 457 | -6.6 -0.22 % |
27-07-2026 09:15:00 Monday |
3036.3 3029.7 |
3058.25 | 3027 | 14175 |
| 458 | 0 0 % |
24-07-2026 15:15:00 Friday |
3028 3028 |
3036.35 | 3021.75 | 3821 |
| 459 | 2.5 0.08 % |
24-07-2026 14:15:00 Friday |
3025.5 3028 |
3028 | 3010.7 | 6131 |
| 460 | -6.95 -0.23 % |
24-07-2026 13:15:00 Friday |
3033.9 3026.95 |
3041 | 3011.25 | 6732 |
| 461 | 10.8 0.36 % |
24-07-2026 12:15:00 Friday |
3025.95 3036.75 |
3041.9 | 3016 | 11347 |
| 462 | 24.7 0.82 % |
24-07-2026 11:15:00 Friday |
3002 3026.7 |
3027 | 3002 | 6405 |
| 463 | -1.15 -0.04 % |
24-07-2026 10:15:00 Friday |
3002.65 3001.5 |
3015.25 | 2998 | 10398 |
| 464 | 13.9 0.46 % |
24-07-2026 09:15:00 Friday |
2990.55 3004.45 |
3033.35 | 2990.55 | 28490 |
| 465 | 2.2 0.07 % |
23-07-2026 15:15:00 Thursday |
3013.85 3016.05 |
3018.05 | 3002 | 3742 |
| 466 | -6.85 -0.23 % |
23-07-2026 14:15:00 Thursday |
3022.6 3015.75 |
3026.95 | 3005 | 9536 |
| 467 | -3.75 -0.12 % |
23-07-2026 13:15:00 Thursday |
3027.4 3023.65 |
3047.95 | 3008.2 | 9908 |
| 468 | -64 -2.07 % |
23-07-2026 12:15:00 Thursday |
3092 3028 |
3092 | 3024.9 | 12617 |
| 469 | -18.2 -0.58 % |
23-07-2026 11:15:00 Thursday |
3112.4 3094.2 |
3112.4 | 3092 | 6916 |
| 470 | 34.05 1.11 % |
23-07-2026 10:15:00 Thursday |
3077.9 3111.95 |
3127 | 3075 | 13256 |
| 471 | -74 -2.35 % |
23-07-2026 09:15:00 Thursday |
3150 3076 |
3150.05 | 3072.75 | 19896 |
| 472 | -3.9 -0.12 % |
22-07-2026 15:15:00 Wednesday |
3153.8 3149.9 |
3153.8 | 3140.8 | 2355 |
| 473 | -12.7 -0.4 % |
22-07-2026 14:15:00 Wednesday |
3164.55 3151.85 |
3168.2 | 3140 | 7024 |
| 474 | -10.6 -0.33 % |
22-07-2026 13:15:00 Wednesday |
3174.7 3164.1 |
3184.95 | 3160 | 3426 |
| 475 | -2.85 -0.09 % |
22-07-2026 12:15:00 Wednesday |
3176.2 3173.35 |
3187 | 3166.6 | 1662 |
| 476 | -8.7 -0.27 % |
22-07-2026 11:15:00 Wednesday |
3185.5 3176.8 |
3195 | 3175.1 | 2439 |
| 477 | 11.15 0.35 % |
22-07-2026 10:15:00 Wednesday |
3174.2 3185.35 |
3200 | 3165.6 | 5717 |
| 478 | -25.1 -0.78 % |
22-07-2026 09:15:00 Wednesday |
3203.2 3178.1 |
3203.2 | 3153.1 | 8917 |
| 479 | -2.9 -0.09 % |
21-07-2026 15:15:00 Tuesday |
3182.9 3180 |
3184.9 | 3171.4 | 7661 |
| 480 | -19.4 -0.61 % |
21-07-2026 14:15:00 Tuesday |
3201.9 3182.5 |
3207 | 3181.4 | 9970 |
| 481 | 5.5 0.17 % |
21-07-2026 13:15:00 Tuesday |
3194.25 3199.75 |
3208.9 | 3193.6 | 8558 |
| 482 | -2.65 -0.08 % |
21-07-2026 12:15:00 Tuesday |
3197.8 3195.15 |
3202 | 3186.35 | 3822 |
| 483 | -1.3 -0.04 % |
21-07-2026 11:15:00 Tuesday |
3197.65 3196.35 |
3198.9 | 3187.8 | 8885 |
| 484 | 1.35 0.04 % |
21-07-2026 10:15:00 Tuesday |
3197.65 3199 |
3199.45 | 3187.25 | 5148 |
| 485 | 42.5 1.35 % |
21-07-2026 09:15:00 Tuesday |
3155.2 3197.7 |
3212 | 3155.2 | 18364 |
| 486 | -3.6 -0.11 % |
20-07-2026 15:15:00 Monday |
3182.6 3179 |
3189.95 | 3179 | 2704 |
| 487 | 2 0.06 % |
20-07-2026 14:15:00 Monday |
3180 3182 |
3182.35 | 3175.3 | 2656 |
| 488 | 11.6 0.37 % |
20-07-2026 13:15:00 Monday |
3170.2 3181.8 |
3184.4 | 3165.15 | 3666 |
| 489 | 5.3 0.17 % |
20-07-2026 12:15:00 Monday |
3164.7 3170 |
3170 | 3156.05 | 2192 |
| 490 | -3.8 -0.12 % |
20-07-2026 11:15:00 Monday |
3168.15 3164.35 |
3174.5 | 3160.55 | 2717 |
| 491 | 8.65 0.27 % |
20-07-2026 10:15:00 Monday |
3161.75 3170.4 |
3176.05 | 3153.05 | 4928 |
| 492 | 3.45 0.11 % |
20-07-2026 09:15:00 Monday |
3160.2 3163.65 |
3165 | 3133.05 | 7592 |
| 493 | -6.25 -0.2 % |
17-07-2026 15:15:00 Friday |
3160.05 3153.8 |
3163.4 | 3152.4 | 2643 |
| 494 | 5.8 0.18 % |
17-07-2026 14:15:00 Friday |
3153.9 3159.7 |
3171 | 3151 | 10318 |
| 495 | -9 -0.28 % |
17-07-2026 13:15:00 Friday |
3161 3152 |
3161.05 | 3145 | 5222 |
| 496 | -3 -0.09 % |
17-07-2026 12:15:00 Friday |
3167 3164 |
3170 | 3151.6 | 4690 |
| 497 | 13.75 0.44 % |
17-07-2026 11:15:00 Friday |
3153.25 3167 |
3167 | 3143.6 | 6736 |
| 498 | -9.75 -0.31 % |
17-07-2026 10:15:00 Friday |
3162.8 3153.05 |
3176.4 | 3148.25 | 6456 |
| 499 | -3.2 -0.1 % |
17-07-2026 09:15:00 Friday |
3166.3 3163.1 |
3183.65 | 3140.25 | 20074 |
| 500 | -0.45 -0.01 % |
16-07-2026 15:15:00 Thursday |
3148.45 3148 |
3155.3 | 3147 | 2679 |
| 501 | -2.8 -0.09 % |
16-07-2026 14:15:00 Thursday |
3151.45 3148.65 |
3160.65 | 3146.65 | 6800 |
| 502 | -3.5 -0.11 % |
16-07-2026 13:15:00 Thursday |
3153.5 3150 |
3154.45 | 3142.45 | 2584 |
| 503 | -7.35 -0.23 % |
16-07-2026 12:15:00 Thursday |
3160.2 3152.85 |
3162 | 3146.45 | 4952 |
| 504 | -10.85 -0.34 % |
16-07-2026 11:15:00 Thursday |
3170.85 3160 |
3175.65 | 3150.2 | 4508 |
| 505 | 11.55 0.37 % |
16-07-2026 10:15:00 Thursday |
3159.35 3170.9 |
3185.85 | 3153 | 7656 |
| 506 | -12.15 -0.38 % |
16-07-2026 09:15:00 Thursday |
3171.55 3159.4 |
3171.55 | 3141.8 | 9471 |
| 507 | 9 0.29 % |
15-07-2026 15:15:00 Wednesday |
3151 3160 |
3160 | 3146.85 | 3764 |
| 508 | -6 -0.19 % |
15-07-2026 14:15:00 Wednesday |
3156 3150 |
3159.3 | 3145 | 7126 |
| 509 | 0.1 0 % |
15-07-2026 13:15:00 Wednesday |
3155.4 3155.5 |
3162 | 3143 | 4499 |
| 510 | -20.55 -0.65 % |
15-07-2026 12:15:00 Wednesday |
3171.55 3151 |
3171.55 | 3147.5 | 4604 |
| 511 | -14.65 -0.46 % |
15-07-2026 11:15:00 Wednesday |
3186.5 3171.85 |
3187 | 3163 | 5609 |
| 512 | 4.5 0.14 % |
15-07-2026 10:15:00 Wednesday |
3182 3186.5 |
3190.6 | 3180.65 | 3411 |
| 513 | -8.15 -0.26 % |
15-07-2026 09:15:00 Wednesday |
3188.2 3180.05 |
3199.7 | 3177 | 17009 |
| 514 | -7.65 -0.24 % |
14-07-2026 15:15:00 Tuesday |
3187.65 3180 |
3191.6 | 3170 | 3757 |
| 515 | -2.85 -0.09 % |
14-07-2026 14:15:00 Tuesday |
3188.8 3185.95 |
3194.95 | 3172 | 11152 |
| 516 | -2.75 -0.09 % |
14-07-2026 13:15:00 Tuesday |
3190.75 3188 |
3196.3 | 3188 | 3292 |
| 517 | -11.15 -0.35 % |
14-07-2026 12:15:00 Tuesday |
3203.15 3192 |
3203.15 | 3178.25 | 10568 |
| 518 | -10.55 -0.33 % |
14-07-2026 11:15:00 Tuesday |
3213.55 3203 |
3218 | 3185.05 | 16856 |
| 519 | 38.4 1.21 % |
14-07-2026 10:15:00 Tuesday |
3172.5 3210.9 |
3220 | 3170.9 | 29323 |
| 520 | 1.05 0.03 % |
14-07-2026 09:15:00 Tuesday |
3173.75 3174.8 |
3176 | 3147 | 23459 |
| 521 | -5.25 -0.17 % |
13-07-2026 15:15:00 Monday |
3177.6 3172.35 |
3181.95 | 3172.35 | 2572 |
| 522 | 2.85 0.09 % |
13-07-2026 14:15:00 Monday |
3175.15 3178 |
3182.5 | 3171.05 | 7495 |
| 523 | -11.5 -0.36 % |
13-07-2026 13:15:00 Monday |
3186.5 3175 |
3189.4 | 3175 | 2290 |
| 524 | 15.35 0.48 % |
13-07-2026 12:15:00 Monday |
3173.25 3188.6 |
3194.9 | 3172.5 | 3155 |
| 525 | -11.25 -0.35 % |
13-07-2026 11:15:00 Monday |
3182.25 3171 |
3187.95 | 3167.35 | 4102 |
| 526 | 19.15 0.61 % |
13-07-2026 10:15:00 Monday |
3165 3184.15 |
3186.6 | 3165 | 10291 |
| 527 | 35.65 1.14 % |
13-07-2026 09:15:00 Monday |
3130 3165.65 |
3174.75 | 3114.1 | 27093 |
| 528 | -1.2 -0.04 % |
10-07-2026 15:15:00 Friday |
3158.2 3157 |
3163 | 3141.8 | 9292 |
| 529 | -7.15 -0.23 % |
10-07-2026 14:15:00 Friday |
3163.65 3156.5 |
3167 | 3154.2 | 14628 |
| 530 | 12.45 0.39 % |
10-07-2026 13:15:00 Friday |
3152.55 3165 |
3170 | 3140.65 | 12583 |
| 531 | -8.65 -0.27 % |
10-07-2026 12:15:00 Friday |
3162.65 3154 |
3183.3 | 3154 | 19583 |
| 532 | 1.75 0.06 % |
10-07-2026 11:15:00 Friday |
3159 3160.75 |
3169 | 3152 | 7710 |
| 533 | 6.2 0.2 % |
10-07-2026 10:15:00 Friday |
3152.8 3159 |
3167.55 | 3151.55 | 17163 |
| 534 | 53.95 1.74 % |
10-07-2026 09:15:00 Friday |
3100.05 3154 |
3173 | 3100.05 | 40124 |
| 535 | 0.8 0.03 % |
09-07-2026 15:15:00 Thursday |
3080.4 3081.2 |
3089 | 3075 | 4531 |
| 536 | -13.6 -0.44 % |
09-07-2026 14:15:00 Thursday |
3094 3080.4 |
3096.15 | 3074.75 | 21287 |
| 537 | 6.35 0.21 % |
09-07-2026 13:15:00 Thursday |
3084.5 3090.85 |
3096.55 | 3075 | 11441 |
| 538 | 8.05 0.26 % |
09-07-2026 12:15:00 Thursday |
3076.45 3084.5 |
3104 | 3070 | 40925 |
| 539 | 37.8 1.24 % |
09-07-2026 11:15:00 Thursday |
3038.2 3076 |
3078.85 | 3028 | 18499 |
| 540 | -18.8 -0.61 % |
09-07-2026 10:15:00 Thursday |
3059.3 3040.5 |
3077 | 3036 | 14750 |
| 541 | 9.8 0.32 % |
09-07-2026 09:15:00 Thursday |
3049.2 3059 |
3097.45 | 3035 | 40314 |
| 542 | 14.15 0.47 % |
08-07-2026 15:15:00 Wednesday |
3039.6 3053.75 |
3064.95 | 3039.6 | 11102 |
| 543 | -1.7 -0.06 % |
08-07-2026 14:15:00 Wednesday |
3043.15 3041.45 |
3062.25 | 3027.1 | 45332 |
| 544 | -68.45 -2.2 % |
08-07-2026 13:15:00 Wednesday |
3113.1 3044.65 |
3115.25 | 3042 | 35722 |
| 545 | 13.05 0.42 % |
08-07-2026 12:15:00 Wednesday |
3103.3 3116.35 |
3128.6 | 3098.25 | 12882 |
| 546 | -3.75 -0.12 % |
08-07-2026 11:15:00 Wednesday |
3108.75 3105 |
3119.45 | 3101.2 | 37729 |
| 547 | -12 -0.38 % |
08-07-2026 10:15:00 Wednesday |
3120.75 3108.75 |
3146.1 | 3108.2 | 21365 |
| 548 | 22.9 0.74 % |
08-07-2026 09:15:00 Wednesday |
3100 3122.9 |
3126.95 | 3095.35 | 36813 |
| 549 | -1.95 -0.06 % |
07-07-2026 15:15:00 Tuesday |
3109.95 3108 |
3109.95 | 3097.05 | 8726 |
| 550 | -16.65 -0.53 % |
07-07-2026 14:15:00 Tuesday |
3126.6 3109.95 |
3140.75 | 3101 | 14247 |
| 551 | -17.9 -0.57 % |
07-07-2026 13:15:00 Tuesday |
3144.45 3126.55 |
3144.45 | 3125.55 | 6612 |
| 552 | -16.7 -0.53 % |
07-07-2026 12:15:00 Tuesday |
3161.15 3144.45 |
3162 | 3140 | 6223 |
| 553 | -11 -0.35 % |
07-07-2026 11:15:00 Tuesday |
3173 3162 |
3176.3 | 3156 | 8579 |
| 554 | 26.1 0.83 % |
07-07-2026 10:15:00 Tuesday |
3150 3176.1 |
3176.1 | 3141.6 | 14994 |
| 555 | -79.05 -2.45 % |
07-07-2026 09:15:00 Tuesday |
3229.05 3150 |
3229.05 | 3150 | 25809 |
| 556 | -8.1 -0.25 % |
06-07-2026 15:15:00 Monday |
3208.15 3200.05 |
3212 | 3200.05 | 7774 |
| 557 | 4.15 0.13 % |
06-07-2026 14:15:00 Monday |
3203.25 3207.4 |
3208.45 | 3196 | 10501 |
| 558 | -8.8 -0.27 % |
06-07-2026 13:15:00 Monday |
3212 3203.2 |
3219.15 | 3200.1 | 11234 |
| 559 | -4.05 -0.13 % |
06-07-2026 12:15:00 Monday |
3214.95 3210.9 |
3216 | 3205.2 | 14199 |
| 560 | -0.65 -0.02 % |
06-07-2026 11:15:00 Monday |
3215.6 3214.95 |
3224.95 | 3193.4 | 42454 |
| 561 | -15.8 -0.49 % |
06-07-2026 10:15:00 Monday |
3231 3215.2 |
3245 | 3213.65 | 26128 |
| 562 | 8.65 0.27 % |
06-07-2026 09:15:00 Monday |
3222.35 3231 |
3238.8 | 3187.3 | 51581 |
| 563 | -0.35 -0.01 % |
03-07-2026 15:15:00 Friday |
3209.4 3209.05 |
3222.95 | 3199 | 13794 |
| 564 | 26.05 0.82 % |
03-07-2026 14:15:00 Friday |
3180.7 3206.75 |
3223.45 | 3171.05 | 36021 |
| 565 | -19.85 -0.62 % |
03-07-2026 13:15:00 Friday |
3199.35 3179.5 |
3202 | 3177 | 13986 |
| 566 | 19 0.6 % |
03-07-2026 12:15:00 Friday |
3180 3199 |
3223.85 | 3174.3 | 46477 |
| 567 | 34.5 1.1 % |
03-07-2026 11:15:00 Friday |
3144.7 3179.2 |
3182.5 | 3144.45 | 27501 |
| 568 | -1.2 -0.04 % |
03-07-2026 10:15:00 Friday |
3144.1 3142.9 |
3154.2 | 3132 | 11761 |
| 569 | -41.6 -1.31 % |
03-07-2026 09:15:00 Friday |
3184.05 3142.45 |
3188 | 3106.3 | 86042 |
| 570 | -24.95 -0.78 % |
02-07-2026 15:15:00 Thursday |
3187.45 3162.5 |
3187.45 | 3162.5 | 6358 |
| 571 | 10.5 0.33 % |
02-07-2026 14:15:00 Thursday |
3175 3185.5 |
3189 | 3168.5 | 11716 |
| 572 | 9.75 0.31 % |
02-07-2026 13:15:00 Thursday |
3165 3174.75 |
3184.5 | 3158.95 | 16980 |
| 573 | 4.75 0.15 % |
02-07-2026 12:15:00 Thursday |
3155.9 3160.65 |
3169.15 | 3149.2 | 11905 |
| 574 | -29 -0.91 % |
02-07-2026 11:15:00 Thursday |
3183 3154 |
3188.25 | 3148.15 | 27577 |
| 575 | -0.35 -0.01 % |
02-07-2026 10:15:00 Thursday |
3183.3 3182.95 |
3206.45 | 3173.6 | 37558 |
| 576 | 32.15 1.02 % |
02-07-2026 09:15:00 Thursday |
3150.3 3182.45 |
3229.5 | 3148.15 | 75449 |
| 577 | 2.45 0.08 % |
01-07-2026 15:15:00 Wednesday |
3141.55 3144 |
3146.6 | 3138.65 | 13514 |
| 578 | 7.65 0.24 % |
01-07-2026 14:15:00 Wednesday |
3133.9 3141.55 |
3150 | 3131.6 | 36734 |
| 579 | 6.5 0.21 % |
01-07-2026 13:15:00 Wednesday |
3124.5 3131 |
3134.45 | 3113 | 25227 |
| 580 | 21.9 0.71 % |
01-07-2026 12:15:00 Wednesday |
3102.8 3124.7 |
3124.7 | 3097.5 | 23830 |
| 581 | 21.65 0.7 % |
01-07-2026 11:15:00 Wednesday |
3083 3104.65 |
3115 | 3076.7 | 48790 |
| 582 | 38.4 1.26 % |
01-07-2026 10:15:00 Wednesday |
3045.45 3083.85 |
3109 | 3045.05 | 42277 |
| 583 | 5.45 0.18 % |
01-07-2026 09:15:00 Wednesday |
3040 3045.45 |
3050 | 3015 | 20224 |
| 584 | -3.9 -0.13 % |
30-06-2026 15:15:00 Tuesday |
3038 3034.1 |
3043 | 3032.65 | 8922 |
| 585 | 6.2 0.2 % |
30-06-2026 14:15:00 Tuesday |
3027.8 3034 |
3054.5 | 3021.15 | 28762 |
| 586 | 22.1 0.74 % |
30-06-2026 13:15:00 Tuesday |
3002.9 3025 |
3030.9 | 3002.9 | 13567 |
| 587 | 3 0.1 % |
30-06-2026 12:15:00 Tuesday |
3000 3003 |
3012 | 2996.5 | 8608 |
| 588 | -1.5 -0.05 % |
30-06-2026 11:15:00 Tuesday |
3001.95 3000.45 |
3007.9 | 2991 | 36101 |
| 589 | 11.45 0.38 % |
30-06-2026 10:15:00 Tuesday |
2990.15 3001.6 |
3002.65 | 2978.1 | 18786 |
| 590 | 0.7 0.02 % |
30-06-2026 09:15:00 Tuesday |
2989.9 2990.6 |
2994.6 | 2970 | 16284 |
| 591 | 13.55 0.46 % |
29-06-2026 15:15:00 Monday |
2958.4 2971.95 |
2973.8 | 2955.35 | 6838 |
| 592 | -25.75 -0.86 % |
29-06-2026 14:15:00 Monday |
2982 2956.25 |
2984.8 | 2956 | 10414 |
| 593 | 0.6 0.02 % |
29-06-2026 13:15:00 Monday |
2982.35 2982.95 |
2992.2 | 2980.5 | 7870 |
| 594 | 4.1 0.14 % |
29-06-2026 12:15:00 Monday |
2980.5 2984.6 |
2989.5 | 2965 | 6343 |
| 595 | 6.45 0.22 % |
29-06-2026 11:15:00 Monday |
2972.1 2978.55 |
2981.25 | 2963 | 7034 |
| 596 | 13.5 0.46 % |
29-06-2026 10:15:00 Monday |
2960 2973.5 |
2980.2 | 2956.55 | 22320 |
| 597 | -58.45 -1.94 % |
29-06-2026 09:15:00 Monday |
3020 2961.55 |
3020.05 | 2954.95 | 42686 |
| 598 | 1.7 0.06 % |
25-06-2026 15:15:00 Thursday |
3040.55 3042.25 |
3042.3 | 3030 | 6592 |
| 599 | 1.25 0.04 % |
25-06-2026 14:15:00 Thursday |
3037 3038.25 |
3051.9 | 3032.45 | 9334 |
| 600 | -6.8 -0.22 % |
25-06-2026 13:15:00 Thursday |
3045.1 3038.3 |
3058.8 | 3038 | 5539 |
| 601 | -45 -1.46 % |
25-06-2026 12:15:00 Thursday |
3087.75 3042.75 |
3087.75 | 3034.2 | 17238 |
| 602 | -9.9 -0.32 % |
25-06-2026 11:15:00 Thursday |
3096 3086.1 |
3104.8 | 3075 | 15795 |
| 603 | 14.55 0.47 % |
25-06-2026 10:15:00 Thursday |
3081.45 3096 |
3096.85 | 3072.3 | 9323 |
| 604 | -8.15 -0.26 % |
25-06-2026 09:15:00 Thursday |
3089.6 3081.45 |
3103.5 | 3069.1 | 33447 |
| 605 | -5.95 -0.19 % |
24-06-2026 15:15:00 Wednesday |
3071.95 3066 |
3076.1 | 3059.5 | 19569 |
| 606 | 26.05 0.86 % |
24-06-2026 14:15:00 Wednesday |
3044 3070.05 |
3077 | 3041.15 | 45596 |
| 607 | -2.4 -0.08 % |
24-06-2026 13:15:00 Wednesday |
3046.4 3044 |
3057.2 | 3040.15 | 15703 |
| 608 | 16.7 0.55 % |
24-06-2026 12:15:00 Wednesday |
3028.3 3045 |
3048 | 3021.9 | 22726 |
| 609 | 16.05 0.53 % |
24-06-2026 11:15:00 Wednesday |
3012.15 3028.2 |
3036 | 3004.1 | 25317 |
| 610 | 10.25 0.34 % |
24-06-2026 10:15:00 Wednesday |
3003.2 3013.45 |
3034.35 | 3001.3 | 38390 |
| 611 | 17.35 0.58 % |
24-06-2026 09:15:00 Wednesday |
2984.45 3001.8 |
3019 | 2972 | 71511 |
| 612 | -2 -0.07 % |
23-06-2026 15:15:00 Tuesday |
2966 2964 |
2972.65 | 2947.55 | 8876 |
| 613 | -16.7 -0.56 % |
23-06-2026 14:15:00 Tuesday |
2984.05 2967.35 |
2988 | 2961.15 | 12800 |
| 614 | 4.4 0.15 % |
23-06-2026 13:15:00 Tuesday |
2980 2984.4 |
2985 | 2964.8 | 8915 |
| 615 | -1.5 -0.05 % |
23-06-2026 12:15:00 Tuesday |
2985.7 2984.2 |
2996.2 | 2970 | 8380 |
| 616 | -56.8 -1.87 % |
23-06-2026 11:15:00 Tuesday |
3040 2983.2 |
3041.25 | 2973.1 | 14030 |
| 617 | -19.2 -0.63 % |
23-06-2026 10:15:00 Tuesday |
3056.4 3037.2 |
3056.4 | 3035.05 | 11335 |
| 618 | -13.6 -0.44 % |
23-06-2026 09:15:00 Tuesday |
3070 3056.4 |
3091.7 | 3055.4 | 25082 |
| 619 | 3.75 0.12 % |
22-06-2026 15:15:00 Monday |
3058.25 3062 |
3065 | 3055.55 | 6885 |
| 620 | 20.2 0.66 % |
22-06-2026 14:15:00 Monday |
3037.8 3058 |
3064.05 | 3037.2 | 14808 |
| 621 | 2.5 0.08 % |
22-06-2026 13:15:00 Monday |
3034.5 3037 |
3042 | 3025.55 | 5503 |
| 622 | 2.85 0.09 % |
22-06-2026 12:15:00 Monday |
3031.55 3034.4 |
3041.55 | 3028 | 28397 |
| 623 | -5.65 -0.19 % |
22-06-2026 11:15:00 Monday |
3037.85 3032.2 |
3055.85 | 3030.5 | 18419 |
| 624 | 18.15 0.6 % |
22-06-2026 10:15:00 Monday |
3015 3033.15 |
3035 | 3002.45 | 12735 |
| 625 | -33.75 -1.11 % |
22-06-2026 09:15:00 Monday |
3049.4 3015.65 |
3049.4 | 3000.85 | 23768 |
| 626 | -10.1 -0.33 % |
19-06-2026 15:15:00 Friday |
3036.6 3026.5 |
3044 | 3023.2 | 8278 |
| 627 | 8.25 0.27 % |
19-06-2026 14:15:00 Friday |
3028 3036.25 |
3048.85 | 3011 | 23263 |
| 628 | 3.3 0.11 % |
19-06-2026 13:15:00 Friday |
3023.3 3026.6 |
3029 | 3016 | 3371 |
| 629 | -9.35 -0.31 % |
19-06-2026 12:15:00 Friday |
3034 3024.65 |
3034 | 3017 | 7696 |
| 630 | -5.05 -0.17 % |
19-06-2026 11:15:00 Friday |
3039.45 3034.4 |
3041.45 | 3020.3 | 35364 |
| 631 | 2.55 0.08 % |
19-06-2026 10:15:00 Friday |
3036.9 3039.45 |
3044 | 3018.3 | 10768 |
| 632 | 8.2 0.27 % |
19-06-2026 09:15:00 Friday |
3030.8 3039 |
3051 | 3014.3 | 42334 |
| 633 | 15.1 0.5 % |
18-06-2026 15:15:00 Thursday |
3014.7 3029.8 |
3040 | 3010.7 | 30252 |
| 634 | 59 2 % |
18-06-2026 14:15:00 Thursday |
2956 3015 |
3018.4 | 2947.5 | 36534 |
| 635 | -12.5 -0.42 % |
18-06-2026 13:15:00 Thursday |
2970.85 2958.35 |
2971.3 | 2952.25 | 5737 |
| 636 | 28 0.95 % |
18-06-2026 12:15:00 Thursday |
2943 2971 |
2975 | 2943 | 40121 |
| 637 | -5.3 -0.18 % |
18-06-2026 11:15:00 Thursday |
2948.5 2943.2 |
2949 | 2943 | 3939 |
| 638 | 9.05 0.31 % |
18-06-2026 10:15:00 Thursday |
2944.25 2953.3 |
2957.05 | 2938.4 | 12371 |
| 639 | -15.95 -0.54 % |
18-06-2026 09:15:00 Thursday |
2959.95 2944 |
2984.95 | 2943 | 31650 |
| 640 | 0.7 0.02 % |
17-06-2026 15:15:00 Wednesday |
2952.15 2952.85 |
2955 | 2949.4 | 3542 |
| 641 | 11.1 0.38 % |
17-06-2026 14:15:00 Wednesday |
2942.8 2953.9 |
2956.75 | 2938 | 10255 |
| 642 | -4.9 -0.17 % |
17-06-2026 13:15:00 Wednesday |
2949.35 2944.45 |
2953.95 | 2938.25 | 6807 |
| 643 | -13.9 -0.47 % |
17-06-2026 12:15:00 Wednesday |
2963.3 2949.4 |
2967.5 | 2943.9 | 8943 |
| 644 | 4.7 0.16 % |
17-06-2026 11:15:00 Wednesday |
2959.3 2964 |
2964.85 | 2953.25 | 6471 |
| 645 | 7.9 0.27 % |
17-06-2026 10:15:00 Wednesday |
2952.1 2960 |
2973.05 | 2951.05 | 13302 |
| 646 | -3.9 -0.13 % |
17-06-2026 09:15:00 Wednesday |
2954.45 2950.55 |
2960 | 2935 | 20850 |
| 647 | 2.75 0.09 % |
16-06-2026 15:15:00 Tuesday |
2941.25 2944 |
2945.45 | 2935.25 | 3781 |
| 648 | -9.8 -0.33 % |
16-06-2026 14:15:00 Tuesday |
2950 2940.2 |
2961 | 2940.1 | 12892 |
| 649 | 3.4 0.12 % |
16-06-2026 13:15:00 Tuesday |
2946.6 2950 |
2966.85 | 2944.6 | 16062 |
| 650 | 3.7 0.13 % |
16-06-2026 12:15:00 Tuesday |
2942.8 2946.5 |
2949.1 | 2928.5 | 12470 |
| 651 | -30 -1.01 % |
16-06-2026 11:15:00 Tuesday |
2972.8 2942.8 |
2974.5 | 2940.55 | 14797 |
| 652 | -10.6 -0.36 % |
16-06-2026 10:15:00 Tuesday |
2981.55 2970.95 |
2996.05 | 2965.35 | 23687 |
| 653 | 21.05 0.71 % |
16-06-2026 09:15:00 Tuesday |
2960.5 2981.55 |
2997 | 2957 | 42581 |
| 654 | -0.2 -0.01 % |
15-06-2026 15:15:00 Monday |
2941.95 2941.75 |
2950.5 | 2936.5 | 3138 |
| 655 | 1 0.03 % |
15-06-2026 14:15:00 Monday |
2942 2943 |
2949.9 | 2935 | 8381 |
| 656 | -7.65 -0.26 % |
15-06-2026 13:15:00 Monday |
2951.25 2943.6 |
2953.1 | 2937.6 | 5385 |
| 657 | -10.35 -0.35 % |
15-06-2026 12:15:00 Monday |
2965.1 2954.75 |
2967 | 2948 | 28386 |
| 658 | 0.25 0.01 % |
15-06-2026 11:15:00 Monday |
2966.75 2967 |
2974 | 2962.8 | 4912 |
| 659 | 6.45 0.22 % |
15-06-2026 10:15:00 Monday |
2960 2966.45 |
2972 | 2960 | 6219 |
| 660 | -21.7 -0.73 % |
15-06-2026 09:15:00 Monday |
2978.45 2956.75 |
2983 | 2921.6 | 22011 |
| 661 | 14.7 0.5 % |
12-06-2026 15:15:00 Friday |
2919.3 2934 |
2934.15 | 2918 | 3415 |
| 662 | 3.6 0.12 % |
12-06-2026 14:15:00 Friday |
2916.4 2920 |
2930 | 2905.05 | 32505 |
| 663 | 16.15 0.56 % |
12-06-2026 13:15:00 Friday |
2899.15 2915.3 |
2921.1 | 2895 | 21971 |
| 664 | -5.9 -0.2 % |
12-06-2026 12:15:00 Friday |
2905.6 2899.7 |
2905.6 | 2887.5 | 8396 |
| 665 | -16.15 -0.55 % |
12-06-2026 11:15:00 Friday |
2921 2904.85 |
2921.55 | 2897 | 13703 |
| 666 | 2.3 0.08 % |
12-06-2026 10:15:00 Friday |
2919.5 2921.8 |
2929.8 | 2907 | 15193 |
| 667 | -38.3 -1.29 % |
12-06-2026 09:15:00 Friday |
2957.85 2919.55 |
2970.9 | 2906 | 38207 |
| 668 | 4.1 0.14 % |
11-06-2026 15:15:00 Thursday |
2910.5 2914.6 |
2919.8 | 2904.2 | 3800 |
| 669 | -11 -0.38 % |
11-06-2026 14:15:00 Thursday |
2920 2909 |
2934 | 2896.25 | 11831 |
| 670 | -16 -0.54 % |
11-06-2026 13:15:00 Thursday |
2936.95 2920.95 |
2936.95 | 2915 | 6730 |
| 671 | -13.85 -0.47 % |
11-06-2026 12:15:00 Thursday |
2950.05 2936.2 |
2953.4 | 2935.65 | 4883 |
| 672 | -5 -0.17 % |
11-06-2026 11:15:00 Thursday |
2950 2945 |
2958.45 | 2944.2 | 4890 |
| 673 | -11.8 -0.4 % |
11-06-2026 10:15:00 Thursday |
2961.7 2949.9 |
2965 | 2940 | 11063 |
| 674 | 47.25 1.62 % |
11-06-2026 09:15:00 Thursday |
2914.45 2961.7 |
2964 | 2904.7 | 34803 |
| 675 | 17.85 0.61 % |
10-06-2026 15:15:00 Wednesday |
2923.15 2941 |
2944.95 | 2920 | 2659 |
| 676 | -44.85 -1.51 % |
10-06-2026 14:15:00 Wednesday |
2968 2923.15 |
2972.5 | 2919.95 | 15088 |
| 677 | -18 -0.6 % |
10-06-2026 13:15:00 Wednesday |
2990.55 2972.55 |
2990.55 | 2970 | 9613 |
| 678 | 9.2 0.31 % |
10-06-2026 12:15:00 Wednesday |
2983.05 2992.25 |
2993 | 2961 | 11173 |
| 679 | -4.75 -0.16 % |
10-06-2026 11:15:00 Wednesday |
2985.55 2980.8 |
2990 | 2975 | 7474 |
| 680 | 22.55 0.76 % |
10-06-2026 10:15:00 Wednesday |
2961 2983.55 |
2990 | 2958.25 | 11540 |
| 681 | -36.1 -1.2 % |
10-06-2026 09:15:00 Wednesday |
2999.9 2963.8 |
2999.9 | 2938 | 21350 |
| 682 | -4.5 -0.15 % |
09-06-2026 15:15:00 Tuesday |
2979.3 2974.8 |
2983.95 | 2970 | 4754 |
| 683 | 5.4 0.18 % |
09-06-2026 14:15:00 Tuesday |
2972.95 2978.35 |
2992.95 | 2961 | 15173 |
| 684 | 8.45 0.29 % |
09-06-2026 13:15:00 Tuesday |
2963.7 2972.15 |
2972.7 | 2953.05 | 11396 |
| 685 | -28.8 -0.96 % |
09-06-2026 12:15:00 Tuesday |
2991.8 2963 |
2998 | 2940 | 19395 |
| 686 | 27.5 0.93 % |
09-06-2026 11:15:00 Tuesday |
2962.95 2990.45 |
2998 | 2957.45 | 13145 |
| 687 | -11.8 -0.4 % |
09-06-2026 10:15:00 Tuesday |
2972.9 2961.1 |
2972.9 | 2950.8 | 11513 |
| 688 | -7.2 -0.24 % |
09-06-2026 09:15:00 Tuesday |
2980.05 2972.85 |
2992.3 | 2963.1 | 31674 |
| 689 | -4.15 -0.14 % |
08-06-2026 15:15:00 Monday |
2972.15 2968 |
2978 | 2956.8 | 7494 |
| 690 | -30.8 -1.03 % |
08-06-2026 14:15:00 Monday |
3002.9 2972.1 |
3005.7 | 2966.7 | 15433 |
| 691 | -19 -0.63 % |
08-06-2026 13:15:00 Monday |
3020.5 3001.5 |
3022.35 | 2999 | 8757 |
| 692 | -3.7 -0.12 % |
08-06-2026 12:15:00 Monday |
3023.7 3020 |
3030.4 | 3016.45 | 5729 |
| 693 | 3.95 0.13 % |
08-06-2026 11:15:00 Monday |
3020.95 3024.9 |
3037.5 | 3017 | 12371 |
| 694 | 10.05 0.33 % |
08-06-2026 10:15:00 Monday |
3011.1 3021.15 |
3024 | 3008.1 | 6616 |
| 695 | -11.8 -0.39 % |
08-06-2026 09:15:00 Monday |
3023.8 3012 |
3038 | 2993.35 | 38992 |
| 696 | -7.45 -0.24 % |
05-06-2026 15:15:00 Friday |
3050.45 3043 |
3051.3 | 3041.75 | 9566 |
| 697 | 50.55 1.69 % |
05-06-2026 14:15:00 Friday |
2999.45 3050 |
3058.7 | 2997.75 | 57412 |
| 698 | 12.75 0.43 % |
05-06-2026 13:15:00 Friday |
2987.25 3000 |
3007.55 | 2979.8 | 23447 |
| 699 | -39.95 -1.32 % |
05-06-2026 12:15:00 Friday |
3030.1 2990.15 |
3032.5 | 2987.95 | 20705 |
| 700 | 0 0 % |
05-06-2026 11:15:00 Friday |
3030 3030 |
3035.2 | 3018 | 18283 |
| 701 | -2.15 -0.07 % |
05-06-2026 10:15:00 Friday |
3032 3029.85 |
3043.9 | 2998.4 | 75416 |
| 702 | 55.9 1.88 % |
05-06-2026 09:15:00 Friday |
2976.2 3032.1 |
3049.9 | 2913.4 | 2333616 |
| 703 | 4.7 0.16 % |
04-06-2026 15:15:00 Thursday |
2972.2 2976.9 |
2983.05 | 2968.7 | 4962 |
| 704 | 7.1 0.24 % |
04-06-2026 14:15:00 Thursday |
2965 2972.1 |
2973.65 | 2960.35 | 5670 |
| 705 | 4.55 0.15 % |
04-06-2026 13:15:00 Thursday |
2960.45 2965 |
2973.85 | 2958.15 | 4545 |
| 706 | -3.1 -0.1 % |
04-06-2026 12:15:00 Thursday |
2963.75 2960.65 |
2971.5 | 2958.9 | 3533 |
| 707 | 11.7 0.4 % |
04-06-2026 11:15:00 Thursday |
2953.3 2965 |
2965 | 2939.9 | 13545 |
| 708 | -10.95 -0.37 % |
04-06-2026 10:15:00 Thursday |
2964.6 2953.65 |
2972 | 2946 | 11356 |
| 709 | 38.5 1.32 % |
04-06-2026 09:15:00 Thursday |
2925 2963.5 |
2976.05 | 2920 | 27730 |
| 710 | 7.45 0.25 % |
03-06-2026 15:15:00 Wednesday |
2924.45 2931.9 |
2931.9 | 2918 | 2545 |
| 711 | -8.45 -0.29 % |
03-06-2026 14:15:00 Wednesday |
2933.35 2924.9 |
2939.65 | 2919.1 | 5842 |
| 712 | 1.25 0.04 % |
03-06-2026 13:15:00 Wednesday |
2927.25 2928.5 |
2940 | 2926.65 | 3761 |
| 713 | 16.9 0.58 % |
03-06-2026 12:15:00 Wednesday |
2905.85 2922.75 |
2938.2 | 2905.8 | 3834 |
| 714 | 6.25 0.22 % |
03-06-2026 11:15:00 Wednesday |
2897.3 2903.55 |
2912.75 | 2896 | 6615 |
| 715 | -12.5 -0.43 % |
03-06-2026 10:15:00 Wednesday |
2909 2896.5 |
2910.1 | 2892.45 | 7288 |
| 716 | -58.6 -1.97 % |
03-06-2026 09:15:00 Wednesday |
2967.55 2908.95 |
2967.55 | 2889 | 36595 |
| 717 | -3.9 -0.13 % |
02-06-2026 15:15:00 Tuesday |
2968.9 2965 |
2973.2 | 2965 | 3942 |
| 718 | 18.25 0.62 % |
02-06-2026 14:15:00 Tuesday |
2952.35 2970.6 |
2971.9 | 2933 | 13384 |
| 719 | 13.45 0.46 % |
02-06-2026 13:15:00 Tuesday |
2936.85 2950.3 |
2953.3 | 2931.55 | 12899 |
| 720 | 69.3 2.42 % |
02-06-2026 12:15:00 Tuesday |
2867.2 2936.5 |
2936.5 | 2865.8 | 9161 |
| 721 | -16.85 -0.58 % |
02-06-2026 11:15:00 Tuesday |
2886.4 2869.55 |
2891.05 | 2866.2 | 6311 |
| 722 | -10.4 -0.36 % |
02-06-2026 10:15:00 Tuesday |
2900 2889.6 |
2910.3 | 2880.3 | 19984 |
| 723 | 16 0.55 % |
02-06-2026 09:15:00 Tuesday |
2885 2901 |
2929 | 2876.9 | 24836 |
| 724 | -7.1 -0.24 % |
01-06-2026 15:15:00 Monday |
2913.35 2906.25 |
2915.25 | 2898.15 | 5576 |
| 725 | 13.35 0.46 % |
01-06-2026 14:15:00 Monday |
2897.95 2911.3 |
2918 | 2895 | 16989 |
| 726 | -5.55 -0.19 % |
01-06-2026 13:15:00 Monday |
2902.55 2897 |
2909.75 | 2895.5 | 12220 |
| 727 | -15 -0.51 % |
01-06-2026 12:15:00 Monday |
2916.55 2901.55 |
2920 | 2896.65 | 13649 |
| 728 | -4.4 -0.15 % |
01-06-2026 11:15:00 Monday |
2921.95 2917.55 |
2927.65 | 2907 | 15918 |
| 729 | 22.1 0.76 % |
01-06-2026 10:15:00 Monday |
2900.5 2922.6 |
2930 | 2890.35 | 21894 |
| 730 | -41.55 -1.41 % |
01-06-2026 09:15:00 Monday |
2942.1 2900.55 |
2960.15 | 2892.5 | 38967 |
| 731 | 5.5 0.19 % |
29-05-2026 15:15:00 Friday |
2935 2940.5 |
2960 | 2931.95 | 5974 |
| 732 | -16.9 -0.57 % |
29-05-2026 14:15:00 Friday |
2952.4 2935.5 |
2958.6 | 2927.1 | 10431 |
| 733 | 8.3 0.28 % |
29-05-2026 13:15:00 Friday |
2946.1 2954.4 |
2964.45 | 2945.1 | 4821 |
| 734 | 9.55 0.33 % |
29-05-2026 12:15:00 Friday |
2936.05 2945.6 |
2967.95 | 2936 | 11103 |
| 735 | -14.1 -0.48 % |
29-05-2026 11:15:00 Friday |
2950.15 2936.05 |
2963.65 | 2934.5 | 9922 |
| 736 | -2.1 -0.07 % |
29-05-2026 10:15:00 Friday |
2951.9 2949.8 |
2955.1 | 2930.65 | 10266 |
| 737 | -31.7 -1.06 % |
29-05-2026 09:15:00 Friday |
2985 2953.3 |
2995 | 2937.2 | 46720 |
| 738 | -4.7 -0.16 % |
27-05-2026 15:15:00 Wednesday |
2974.7 2970 |
2975 | 2969.6 | 12762 |
| 739 | 12.1 0.41 % |
27-05-2026 14:15:00 Wednesday |
2960.75 2972.85 |
2976.7 | 2947.45 | 28566 |
| 740 | 0.75 0.03 % |
27-05-2026 13:15:00 Wednesday |
2959.05 2959.8 |
2964.95 | 2944.25 | 20429 |
| 741 | -11.35 -0.38 % |
27-05-2026 12:15:00 Wednesday |
2970.35 2959 |
2978.6 | 2954 | 23058 |
| 742 | -10.4 -0.35 % |
27-05-2026 11:15:00 Wednesday |
2980.75 2970.35 |
2984 | 2963 | 24347 |
| 743 | 3.1 0.1 % |
27-05-2026 10:15:00 Wednesday |
2975.9 2979 |
3028.9 | 2973.8 | 85023 |
| 744 | 1.75 0.06 % |
27-05-2026 09:15:00 Wednesday |
2973.1 2974.85 |
2995 | 2951.5 | 105104 |
| 745 | -1.6 -0.05 % |
26-05-2026 15:15:00 Tuesday |
2965.6 2964 |
2979.9 | 2962.7 | 11747 |
| 746 | 19.65 0.67 % |
26-05-2026 14:15:00 Tuesday |
2946 2965.65 |
2976.4 | 2942 | 52171 |
| 747 | 11.5 0.39 % |
26-05-2026 13:15:00 Tuesday |
2934.5 2946 |
2948.05 | 2927.7 | 40457 |
| 748 | 3.7 0.13 % |
26-05-2026 12:15:00 Tuesday |
2928.65 2932.35 |
2944.4 | 2922.5 | 23965 |
| 749 | 17.5 0.6 % |
26-05-2026 11:15:00 Tuesday |
2910 2927.5 |
2930.55 | 2903.15 | 39034 |
| 750 | 17 0.59 % |
26-05-2026 10:15:00 Tuesday |
2893 2910 |
2916 | 2887.1 | 33730 |
| 751 | 44.05 1.55 % |
26-05-2026 09:15:00 Tuesday |
2849.95 2894 |
2902 | 2827.25 | 64939 |
| 752 | 3.5 0.12 % |
25-05-2026 15:15:00 Monday |
2847.3 2850.8 |
2852.15 | 2846.35 | 16707 |
| 753 | -3.1 -0.11 % |
25-05-2026 14:15:00 Monday |
2851 2847.9 |
2854.5 | 2840 | 32051 |
| 754 | 2 0.07 % |
25-05-2026 13:15:00 Monday |
2851 2853 |
2858 | 2836.85 | 39559 |
| 755 | 51.3 1.83 % |
25-05-2026 12:15:00 Monday |
2798.7 2850 |
2852.5 | 2790 | 79864 |
| 756 | 9 0.32 % |
25-05-2026 11:15:00 Monday |
2788.7 2797.7 |
2799.05 | 2786 | 18054 |
| 757 | 32.4 1.18 % |
25-05-2026 10:15:00 Monday |
2757.4 2789.8 |
2808.5 | 2750.05 | 59099 |
| 758 | 26.85 0.98 % |
25-05-2026 09:15:00 Monday |
2728.65 2755.5 |
2774.4 | 2728.65 | 44346 |
| 759 | -0.75 -0.03 % |
22-05-2026 15:15:00 Friday |
2717 2716.25 |
2723 | 2716.1 | 2620 |
| 760 | -12.3 -0.45 % |
22-05-2026 14:15:00 Friday |
2726.75 2714.45 |
2727.6 | 2711.05 | 5276 |
| 761 | -8.3 -0.3 % |
22-05-2026 13:15:00 Friday |
2736 2727.7 |
2736 | 2715.55 | 3627 |
| 762 | 1.05 0.04 % |
22-05-2026 12:15:00 Friday |
2734.95 2736 |
2739.3 | 2728.2 | 4193 |
| 763 | 5.3 0.19 % |
22-05-2026 11:15:00 Friday |
2730 2735.3 |
2740 | 2723.35 | 10747 |
| 764 | 6 0.22 % |
22-05-2026 10:15:00 Friday |
2724 2730 |
2743.8 | 2712.95 | 14623 |
| 765 | 3.75 0.14 % |
22-05-2026 09:15:00 Friday |
2721.25 2725 |
2733 | 2707.75 | 20940 |
| 766 | -7.05 -0.26 % |
21-05-2026 15:15:00 Thursday |
2700.6 2693.55 |
2702.65 | 2690 | 10971 |
| 767 | -9.45 -0.35 % |
21-05-2026 14:15:00 Thursday |
2711.8 2702.35 |
2714.4 | 2700.35 | 8935 |
| 768 | 10.2 0.38 % |
21-05-2026 13:15:00 Thursday |
2703.85 2714.05 |
2721 | 2702.65 | 7540 |
| 769 | -9.5 -0.35 % |
21-05-2026 12:15:00 Thursday |
2714.2 2704.7 |
2718.1 | 2695 | 16298 |
| 770 | -24.6 -0.9 % |
21-05-2026 11:15:00 Thursday |
2738.8 2714.2 |
2746.7 | 2713.25 | 32583 |
| 771 | -15.5 -0.56 % |
21-05-2026 10:15:00 Thursday |
2754 2738.5 |
2755 | 2730 | 19520 |
| 772 | 33.35 1.23 % |
21-05-2026 09:15:00 Thursday |
2720.25 2753.6 |
2769 | 2720.25 | 53109 |
| 773 | 1.5 0.06 % |
20-05-2026 15:15:00 Wednesday |
2704.5 2706 |
2710 | 2701.35 | 4070 |
| 774 | 0.5 0.02 % |
20-05-2026 14:15:00 Wednesday |
2704 2704.5 |
2707.75 | 2698 | 6423 |
| 775 | 1.3 0.05 % |
20-05-2026 13:15:00 Wednesday |
2703 2704.3 |
2711 | 2692.5 | 6706 |
| 776 | -3.8 -0.14 % |
20-05-2026 12:15:00 Wednesday |
2707.8 2704 |
2716.35 | 2703 | 3338 |
| 777 | 11.25 0.42 % |
20-05-2026 11:15:00 Wednesday |
2694.75 2706 |
2711 | 2692.75 | 10693 |
| 778 | 5.25 0.2 % |
20-05-2026 10:15:00 Wednesday |
2691.65 2696.9 |
2705.95 | 2685.6 | 11714 |
| 779 | -9.95 -0.37 % |
20-05-2026 09:15:00 Wednesday |
2701.65 2691.7 |
2720.85 | 2685.65 | 28657 |
| 780 | -18.8 -0.69 % |
19-05-2026 15:15:00 Tuesday |
2730.8 2712 |
2731.8 | 2710 | 13072 |
| 781 | -7.35 -0.27 % |
19-05-2026 14:15:00 Tuesday |
2738 2730.65 |
2742 | 2725 | 24110 |
| 782 | 1.95 0.07 % |
19-05-2026 13:15:00 Tuesday |
2734.9 2736.85 |
2743 | 2730.85 | 17216 |
| 783 | -4.15 -0.15 % |
19-05-2026 12:15:00 Tuesday |
2738.7 2734.55 |
2750.05 | 2733.2 | 22742 |
| 784 | 35.15 1.3 % |
19-05-2026 11:15:00 Tuesday |
2704.7 2739.85 |
2743 | 2697.75 | 29490 |
| 785 | -53.4 -1.94 % |
19-05-2026 10:15:00 Tuesday |
2759.25 2705.85 |
2760 | 2703.7 | 28811 |
| 786 | 6.85 0.25 % |
19-05-2026 09:15:00 Tuesday |
2749.95 2756.8 |
2774.5 | 2727 | 146464 |
| 787 | -2.7 -0.1 % |
18-05-2026 15:15:00 Monday |
2688.7 2686 |
2692 | 2684.75 | 4701 |
| 788 | 19.3 0.72 % |
18-05-2026 14:15:00 Monday |
2672.15 2691.45 |
2696.05 | 2670.7 | 13157 |
| 789 | 19.4 0.73 % |
18-05-2026 13:15:00 Monday |
2656.85 2676.25 |
2688.45 | 2656 | 11077 |
| 790 | -8.5 -0.32 % |
18-05-2026 12:15:00 Monday |
2666 2657.5 |
2678.95 | 2646.35 | 12255 |
| 791 | -9.05 -0.34 % |
18-05-2026 11:15:00 Monday |
2674.25 2665.2 |
2688.2 | 2658.85 | 8902 |
| 792 | -20.75 -0.77 % |
18-05-2026 10:15:00 Monday |
2690.95 2670.2 |
2694 | 2652.9 | 20689 |
| 793 | -15 -0.55 % |
18-05-2026 09:15:00 Monday |
2704.85 2689.85 |
2709.75 | 2672.8 | 55713 |
| 794 | -2.2 -0.08 % |
15-05-2026 15:15:00 Friday |
2719.2 2717 |
2719.2 | 2707.6 | 21745 |
| 795 | -19.65 -0.72 % |
15-05-2026 14:15:00 Friday |
2737.75 2718.1 |
2743 | 2711 | 31597 |
| 796 | -0.6 -0.02 % |
15-05-2026 13:15:00 Friday |
2737.6 2737 |
2740.15 | 2718.05 | 25188 |
| 797 | 6.05 0.22 % |
15-05-2026 12:15:00 Friday |
2735.1 2741.15 |
2748 | 2712.2 | 34733 |
| 798 | -31.1 -1.12 % |
15-05-2026 11:15:00 Friday |
2766.5 2735.4 |
2771.55 | 2716.45 | 45388 |
| 799 | 23.35 0.85 % |
15-05-2026 10:15:00 Friday |
2745.65 2769 |
2799 | 2741.05 | 107019 |
| 800 | -35.8 -1.29 % |
15-05-2026 09:15:00 Friday |
2781.3 2745.5 |
2800 | 2660.05 | 254513 |
| 801 | 1.3 0.05 % |
14-05-2026 15:15:00 Thursday |
2714.9 2716.2 |
2719.5 | 2704 | 23761 |
| 802 | 44.5 1.67 % |
14-05-2026 14:15:00 Thursday |
2668.35 2712.85 |
2719.55 | 2663.2 | 147329 |
| 803 | -0.35 -0.01 % |
14-05-2026 13:15:00 Thursday |
2668.7 2668.35 |
2673 | 2646.85 | 41011 |
| 804 | -13.1 -0.49 % |
14-05-2026 12:15:00 Thursday |
2682.4 2669.3 |
2691.95 | 2666 | 58251 |
| 805 | 59.7 2.27 % |
14-05-2026 11:15:00 Thursday |
2624.3 2684 |
2699.95 | 2624.3 | 143785 |
| 806 | -15 -0.57 % |
14-05-2026 10:15:00 Thursday |
2640 2625 |
2665 | 2612 | 106808 |
| 807 | 116.65 4.62 % |
14-05-2026 09:15:00 Thursday |
2525 2641.65 |
2646 | 2525 | 530395 |
| 808 | -0.7 -0.03 % |
13-05-2026 15:15:00 Wednesday |
2501.7 2501 |
2506.05 | 2491.8 | 5398 |
| 809 | -6.8 -0.27 % |
13-05-2026 14:15:00 Wednesday |
2508.8 2502 |
2511 | 2491.1 | 6851 |
| 810 | 10.45 0.42 % |
13-05-2026 13:15:00 Wednesday |
2499.05 2509.5 |
2529 | 2496 | 12869 |
| 811 | 7.8 0.31 % |
13-05-2026 12:15:00 Wednesday |
2490 2497.8 |
2500 | 2472.35 | 10916 |
| 812 | 29.5 1.2 % |
13-05-2026 11:15:00 Wednesday |
2459.5 2489 |
2490 | 2458.85 | 8633 |
| 813 | 1.4 0.06 % |
13-05-2026 10:15:00 Wednesday |
2457 2458.4 |
2466 | 2450.4 | 9841 |
| 814 | 47.25 1.96 % |
13-05-2026 09:15:00 Wednesday |
2407.7 2454.95 |
2461 | 2404.65 | 24523 |
| 815 | 6.25 0.26 % |
12-05-2026 15:15:00 Tuesday |
2401.75 2408 |
2409.95 | 2401 | 10113 |
| 816 | -2.9 -0.12 % |
12-05-2026 14:15:00 Tuesday |
2407 2404.1 |
2423.4 | 2401 | 12230 |
| 817 | -24.15 -0.99 % |
12-05-2026 13:15:00 Tuesday |
2431.15 2407 |
2433.05 | 2404.55 | 14808 |
| 818 | -12.45 -0.51 % |
12-05-2026 12:15:00 Tuesday |
2443.5 2431.05 |
2452.75 | 2428 | 8885 |
| 819 | -0.05 0 % |
12-05-2026 11:15:00 Tuesday |
2445 2444.95 |
2457.35 | 2440.4 | 8032 |
| 820 | -22.55 -0.91 % |
12-05-2026 10:15:00 Tuesday |
2469 2446.45 |
2480 | 2446 | 12158 |
| 821 | -27.9 -1.12 % |
12-05-2026 09:15:00 Tuesday |
2498.8 2470.9 |
2510.7 | 2463.25 | 25096 |
| 822 | 3.45 0.14 % |
11-05-2026 15:15:00 Monday |
2495.55 2499 |
2507.3 | 2494 | 2624 |
| 823 | -11.5 -0.46 % |
11-05-2026 14:15:00 Monday |
2505.5 2494 |
2513 | 2493.3 | 6006 |
| 824 | 9.6 0.38 % |
11-05-2026 13:15:00 Monday |
2494.2 2503.8 |
2513.4 | 2491.1 | 6267 |
| 825 | -5.8 -0.23 % |
11-05-2026 12:15:00 Monday |
2495.85 2490.05 |
2497 | 2485.05 | 4496 |
| 826 | 11 0.44 % |
11-05-2026 11:15:00 Monday |
2483 2494 |
2502.4 | 2483 | 13729 |
| 827 | -2.8 -0.11 % |
11-05-2026 10:15:00 Monday |
2486 2483.2 |
2490.8 | 2465.45 | 13716 |
| 828 | -16 -0.64 % |
11-05-2026 09:15:00 Monday |
2499.9 2483.9 |
2499.9 | 2460 | 32289 |
| 829 | -6.9 -0.28 % |
08-05-2026 15:15:00 Friday |
2507 2500.1 |
2507.35 | 2500.1 | 2417 |
| 830 | 4.4 0.18 % |
08-05-2026 14:15:00 Friday |
2503.65 2508.05 |
2522.05 | 2501 | 7927 |
| 831 | -18.4 -0.73 % |
08-05-2026 13:15:00 Friday |
2520.8 2502.4 |
2520.8 | 2502.4 | 6534 |
| 832 | 0.05 0 % |
08-05-2026 12:15:00 Friday |
2517.95 2518 |
2524.95 | 2506.55 | 6901 |
| 833 | -5.95 -0.24 % |
08-05-2026 11:15:00 Friday |
2521.05 2515.1 |
2521.9 | 2511.6 | 5928 |
| 834 | -14.3 -0.56 % |
08-05-2026 10:15:00 Friday |
2536 2521.7 |
2545 | 2516.55 | 11172 |
| 835 | 7.1 0.28 % |
08-05-2026 09:15:00 Friday |
2523.7 2530.8 |
2540 | 2500.1 | 36063 |
| 836 | 9.8 0.39 % |
07-05-2026 15:15:00 Thursday |
2511.2 2521 |
2521.2 | 2509.6 | 3841 |
| 837 | -8.5 -0.34 % |
07-05-2026 14:15:00 Thursday |
2520.5 2512 |
2524.7 | 2506.65 | 13269 |
| 838 | -1.95 -0.08 % |
07-05-2026 13:15:00 Thursday |
2522.45 2520.5 |
2523.2 | 2514.6 | 8272 |
| 839 | -6.9 -0.27 % |
07-05-2026 12:15:00 Thursday |
2530.7 2523.8 |
2535.9 | 2520.5 | 6891 |
| 840 | -1.6 -0.06 % |
07-05-2026 11:15:00 Thursday |
2532.7 2531.1 |
2535 | 2524.15 | 4488 |
| 841 | 6.2 0.25 % |
07-05-2026 10:15:00 Thursday |
2524 2530.2 |
2539.9 | 2522.1 | 11617 |
| 842 | -19 -0.75 % |
07-05-2026 09:15:00 Thursday |
2543.95 2524.95 |
2549.8 | 2515.65 | 26947 |
| 843 | 2.8 0.11 % |
06-05-2026 15:15:00 Wednesday |
2539 2541.8 |
2545 | 2535.3 | 35974 |
| 844 | 13.9 0.55 % |
06-05-2026 14:15:00 Wednesday |
2525.1 2539 |
2545 | 2523.8 | 134196 |
| 845 | 30.95 1.24 % |
06-05-2026 13:15:00 Wednesday |
2492.8 2523.75 |
2533.55 | 2492.8 | 47542 |
| 846 | -2.5 -0.1 % |
06-05-2026 12:15:00 Wednesday |
2496.2 2493.7 |
2500 | 2490.95 | 7150 |
| 847 | 7.75 0.31 % |
06-05-2026 11:15:00 Wednesday |
2488 2495.75 |
2502 | 2485.65 | 18551 |
| 848 | 10.1 0.41 % |
06-05-2026 10:15:00 Wednesday |
2479 2489.1 |
2491.85 | 2474 | 15540 |
| 849 | 8.8 0.36 % |
06-05-2026 09:15:00 Wednesday |
2470.2 2479 |
2511 | 2470.2 | 88149 |
| 850 | -4.35 -0.18 % |
05-05-2026 15:15:00 Tuesday |
2470.3 2465.95 |
2470.3 | 2455.05 | 7311 |
| 851 | -4.35 -0.18 % |
05-05-2026 14:15:00 Tuesday |
2472.35 2468 |
2481 | 2462 | 12072 |
| 852 | -17.65 -0.71 % |
05-05-2026 13:15:00 Tuesday |
2490 2472.35 |
2492.6 | 2471 | 11414 |
| 853 | 14.7 0.59 % |
05-05-2026 12:15:00 Tuesday |
2475.8 2490.5 |
2496.55 | 2475.8 | 8211 |
| 854 | 4.45 0.18 % |
05-05-2026 11:15:00 Tuesday |
2474.9 2479.35 |
2484.15 | 2470.5 | 5462 |
| 855 | -2.15 -0.09 % |
05-05-2026 10:15:00 Tuesday |
2477.05 2474.9 |
2487.05 | 2468.5 | 10198 |
| 856 | -1.5 -0.06 % |
05-05-2026 09:15:00 Tuesday |
2480.5 2479 |
2511 | 2451.7 | 56834 |
| 857 | -6 -0.24 % |
04-05-2026 15:15:00 Monday |
2483 2477 |
2490 | 2473.85 | 10602 |
| 858 | -10.1 -0.41 % |
04-05-2026 14:15:00 Monday |
2493.4 2483.3 |
2499 | 2481.6 | 11883 |
| 859 | 7.4 0.3 % |
04-05-2026 13:15:00 Monday |
2485.25 2492.65 |
2497 | 2461.6 | 12550 |
| 860 | 22.7 0.92 % |
04-05-2026 12:15:00 Monday |
2464.3 2487 |
2491.15 | 2448.05 | 14016 |
| 861 | -40.9 -1.63 % |
04-05-2026 11:15:00 Monday |
2505 2464.1 |
2511.55 | 2464.1 | 24434 |
| 862 | 50.15 2.04 % |
04-05-2026 10:15:00 Monday |
2453.75 2503.9 |
2514.4 | 2432.4 | 43506 |
| 863 | 69.8 2.93 % |
04-05-2026 09:15:00 Monday |
2385.2 2455 |
2495 | 2376.05 | 98919 |
| 864 | 6.9 0.29 % |
30-04-2026 15:15:00 Thursday |
2403.1 2410 |
2418.75 | 2399 | 138090 |
| 865 | 14.95 0.63 % |
30-04-2026 14:15:00 Thursday |
2389.05 2404 |
2404 | 2384 | 116030 |
| 866 | 9.65 0.41 % |
30-04-2026 13:15:00 Thursday |
2376.35 2386 |
2400 | 2374.7 | 16792 |
| 867 | 3.7 0.16 % |
30-04-2026 12:15:00 Thursday |
2371.9 2375.6 |
2379.9 | 2363.45 | 10202 |
| 868 | 16.4 0.7 % |
30-04-2026 11:15:00 Thursday |
2353 2369.4 |
2371 | 2352.1 | 7167 |
| 869 | 12.95 0.55 % |
30-04-2026 10:15:00 Thursday |
2339.75 2352.7 |
2353.45 | 2327.8 | 20574 |
| 870 | -74.6 -3.09 % |
30-04-2026 09:15:00 Thursday |
2414.55 2339.95 |
2414.55 | 2338.2 | 50203 |
| 871 | -23.35 -0.96 % |
29-04-2026 15:15:00 Wednesday |
2424.45 2401.1 |
2431.1 | 2401.1 | 9167 |
| 872 | -10.5 -0.43 % |
29-04-2026 14:15:00 Wednesday |
2435 2424.5 |
2436.3 | 2416.55 | 31408 |
| 873 | 6 0.25 % |
29-04-2026 13:15:00 Wednesday |
2429.5 2435.5 |
2437.1 | 2424 | 18652 |
| 874 | 25.8 1.08 % |
29-04-2026 12:15:00 Wednesday |
2400 2425.8 |
2431 | 2399.1 | 19949 |
| 875 | -19 -0.79 % |
29-04-2026 11:15:00 Wednesday |
2419 2400 |
2419 | 2388.25 | 35467 |
| 876 | -9.5 -0.39 % |
29-04-2026 10:15:00 Wednesday |
2426.4 2416.9 |
2440 | 2410.25 | 21386 |
| 877 | -7.1 -0.29 % |
29-04-2026 09:15:00 Wednesday |
2434.35 2427.25 |
2443.3 | 2404.9 | 84561 |
| 878 | 4.65 0.19 % |
28-04-2026 15:15:00 Tuesday |
2407.35 2412 |
2419.5 | 2405.4 | 5935 |
| 879 | 33.65 1.42 % |
28-04-2026 14:15:00 Tuesday |
2375.7 2409.35 |
2420 | 2375.7 | 55622 |
| 880 | 10 0.42 % |
28-04-2026 13:15:00 Tuesday |
2366.25 2376.25 |
2380 | 2365.55 | 9322 |
| 881 | -12.2 -0.51 % |
28-04-2026 12:15:00 Tuesday |
2378.3 2366.1 |
2381.5 | 2365.25 | 5717 |
| 882 | 0.2 0.01 % |
28-04-2026 11:15:00 Tuesday |
2379.1 2379.3 |
2384.8 | 2370 | 21405 |
| 883 | -14.15 -0.59 % |
28-04-2026 10:15:00 Tuesday |
2393.85 2379.7 |
2404.95 | 2377.95 | 37456 |
| 884 | 73.85 3.18 % |
28-04-2026 09:15:00 Tuesday |
2321.35 2395.2 |
2399.8 | 2321.35 | 81307 |
| 885 | -2.3 -0.1 % |
27-04-2026 15:15:00 Monday |
2322.3 2320 |
2333 | 2316.3 | 4450 |
| 886 | 5.8 0.25 % |
27-04-2026 14:15:00 Monday |
2316.2 2322 |
2323.95 | 2311.25 | 10960 |
| 887 | -13.8 -0.59 % |
27-04-2026 13:15:00 Monday |
2330 2316.2 |
2331 | 2315.75 | 6436 |
| 888 | 7.45 0.32 % |
27-04-2026 12:15:00 Monday |
2322.9 2330.35 |
2334.3 | 2320.4 | 11735 |
| 889 | -11.4 -0.49 % |
27-04-2026 11:15:00 Monday |
2333.25 2321.85 |
2335.75 | 2318 | 7176 |
| 890 | 27.85 1.21 % |
27-04-2026 10:15:00 Monday |
2308.35 2336.2 |
2337 | 2304.1 | 19872 |
| 891 | -4.35 -0.19 % |
27-04-2026 09:15:00 Monday |
2313.65 2309.3 |
2322.2 | 2287.5 | 44568 |
| 892 | -5.9 -0.26 % |
24-04-2026 15:15:00 Friday |
2287.9 2282 |
2295 | 2278 | 6403 |
| 893 | 24.1 1.06 % |
24-04-2026 14:15:00 Friday |
2263 2287.1 |
2312.85 | 2260 | 42125 |
| 894 | 22.9 1.02 % |
24-04-2026 13:15:00 Friday |
2238.25 2261.15 |
2262.9 | 2229.2 | 16667 |
| 895 | -5.05 -0.23 % |
24-04-2026 12:15:00 Friday |
2241.3 2236.25 |
2241.4 | 2227 | 12747 |
| 896 | -4.85 -0.22 % |
24-04-2026 11:15:00 Friday |
2245.5 2240.65 |
2254.5 | 2231.2 | 17477 |
| 897 | -23.65 -1.04 % |
24-04-2026 10:15:00 Friday |
2269.9 2246.25 |
2271 | 2245.7 | 17561 |
| 898 | -36.95 -1.6 % |
24-04-2026 09:15:00 Friday |
2306.95 2270 |
2321.25 | 2250.15 | 72410 |
| 899 | -0.8 -0.03 % |
23-04-2026 15:15:00 Thursday |
2300.05 2299.25 |
2302.35 | 2294 | 10353 |
| 900 | -4.2 -0.18 % |
23-04-2026 14:15:00 Thursday |
2304.1 2299.9 |
2315 | 2296.2 | 25876 |
| 901 | -9.7 -0.42 % |
23-04-2026 13:15:00 Thursday |
2313.85 2304.15 |
2321.75 | 2301.2 | 20175 |
| 902 | -4.3 -0.19 % |
23-04-2026 12:15:00 Thursday |
2320 2315.7 |
2321.75 | 2293.7 | 32797 |
| 903 | 41.25 1.81 % |
23-04-2026 11:15:00 Thursday |
2280.75 2322 |
2333.9 | 2280 | 61773 |
| 904 | 31.35 1.39 % |
23-04-2026 10:15:00 Thursday |
2248.7 2280.05 |
2294.2 | 2248 | 48135 |
| 905 | 4.4 0.2 % |
23-04-2026 09:15:00 Thursday |
2245 2249.4 |
2258 | 2225.7 | 56373 |
| 906 | 0.25 0.01 % |
22-04-2026 15:15:00 Wednesday |
2256.75 2257 |
2269.25 | 2256.75 | 3495 |
| 907 | 0.8 0.04 % |
22-04-2026 14:15:00 Wednesday |
2256 2256.8 |
2264 | 2251.25 | 5461 |
| 908 | 2.55 0.11 % |
22-04-2026 13:15:00 Wednesday |
2253 2255.55 |
2277.7 | 2246.4 | 12022 |
| 909 | 18.5 0.83 % |
22-04-2026 12:15:00 Wednesday |
2232.5 2251 |
2262 | 2230 | 8172 |
| 910 | -8.4 -0.37 % |
22-04-2026 11:15:00 Wednesday |
2240.95 2232.55 |
2246.4 | 2231 | 2912 |
| 911 | 11.2 0.5 % |
22-04-2026 10:15:00 Wednesday |
2229 2240.2 |
2245.1 | 2228.6 | 7108 |
| 912 | 2.05 0.09 % |
22-04-2026 09:15:00 Wednesday |
2225.25 2227.3 |
2254.75 | 2225 | 23219 |
| 913 | 3.65 0.16 % |
21-04-2026 15:15:00 Tuesday |
2223 2226.65 |
2233 | 2222.15 | 4416 |
| 914 | 0.9 0.04 % |
21-04-2026 14:15:00 Tuesday |
2224 2224.9 |
2228.85 | 2220.2 | 4293 |
| 915 | -8.3 -0.37 % |
21-04-2026 13:15:00 Tuesday |
2233.3 2225 |
2234.15 | 2222 | 5846 |
| 916 | -1.65 -0.07 % |
21-04-2026 12:15:00 Tuesday |
2233.85 2232.2 |
2237 | 2227 | 4281 |
| 917 | -1.6 -0.07 % |
21-04-2026 11:15:00 Tuesday |
2235.1 2233.5 |
2239 | 2226.2 | 4890 |
| 918 | -14.2 -0.63 % |
21-04-2026 10:15:00 Tuesday |
2249.9 2235.7 |
2249.95 | 2231.7 | 8237 |
| 919 | 10.9 0.49 % |
21-04-2026 09:15:00 Tuesday |
2239.05 2249.95 |
2254.8 | 2224.9 | 19476 |
| 920 | -9.1 -0.41 % |
20-04-2026 15:15:00 Monday |
2233.1 2224 |
2234.55 | 2218.2 | 9186 |
| 921 | -9.05 -0.4 % |
20-04-2026 14:15:00 Monday |
2243.6 2234.55 |
2250 | 2233.55 | 15523 |
| 922 | -33 -1.45 % |
20-04-2026 13:15:00 Monday |
2276.05 2243.05 |
2280 | 2241.95 | 25048 |
| 923 | 34.4 1.53 % |
20-04-2026 12:15:00 Monday |
2241.6 2276 |
2276 | 2240.15 | 33146 |
| 924 | 1.35 0.06 % |
20-04-2026 11:15:00 Monday |
2240.4 2241.75 |
2244.8 | 2239 | 9538 |
| 925 | 5.65 0.25 % |
20-04-2026 10:15:00 Monday |
2234.45 2240.1 |
2244.8 | 2232.35 | 19312 |
| 926 | 19.35 0.87 % |
20-04-2026 09:15:00 Monday |
2215.45 2234.8 |
2251 | 2201.1 | 60635 |
| 927 | 7.15 0.32 % |
17-04-2026 15:15:00 Friday |
2217 2224.15 |
2229 | 2213 | 12622 |
| 928 | 0.45 0.02 % |
17-04-2026 14:15:00 Friday |
2216.55 2217 |
2224 | 2209.45 | 20540 |
| 929 | 13.5 0.61 % |
17-04-2026 13:15:00 Friday |
2200.5 2214 |
2216.85 | 2200 | 21115 |
| 930 | 9.5 0.43 % |
17-04-2026 12:15:00 Friday |
2192 2201.5 |
2201.55 | 2190.35 | 6871 |
| 931 | -2.5 -0.11 % |
17-04-2026 11:15:00 Friday |
2195 2192.5 |
2198 | 2186.85 | 20200 |
| 932 | -13.95 -0.63 % |
17-04-2026 10:15:00 Friday |
2208.95 2195 |
2221.25 | 2192.8 | 22270 |
| 933 | -40 -1.78 % |
17-04-2026 09:15:00 Friday |
2248.95 2208.95 |
2248.95 | 2189 | 110733 |
| 934 | 4.45 0.2 % |
16-04-2026 15:15:00 Thursday |
2202.55 2207 |
2210 | 2202.2 | 19539 |
| 935 | 26.95 1.24 % |
16-04-2026 14:15:00 Thursday |
2176.65 2203.6 |
2208.8 | 2175 | 43825 |
| 936 | 4.4 0.2 % |
16-04-2026 13:15:00 Thursday |
2172.2 2176.6 |
2179.25 | 2169.05 | 13028 |
| 937 | 0.8 0.04 % |
16-04-2026 12:15:00 Thursday |
2171.4 2172.2 |
2174 | 2166.05 | 27223 |
| 938 | -11.65 -0.53 % |
16-04-2026 11:15:00 Thursday |
2182.95 2171.3 |
2183.7 | 2165.05 | 11033 |
| 939 | 0.05 0 % |
16-04-2026 10:15:00 Thursday |
2181.9 2181.95 |
2190.05 | 2173.8 | 20061 |
| 940 | 12.9 0.59 % |
16-04-2026 09:15:00 Thursday |
2169 2181.9 |
2187.3 | 2162 | 80114 |
| 941 | -5.7 -0.27 % |
15-04-2026 15:15:00 Wednesday |
2143.1 2137.4 |
2145.75 | 2137.4 | 7633 |
| 942 | -9.6 -0.45 % |
15-04-2026 14:15:00 Wednesday |
2152.85 2143.25 |
2157 | 2143.25 | 21998 |
| 943 | -15.35 -0.71 % |
15-04-2026 13:15:00 Wednesday |
2168.35 2153 |
2169.65 | 2151 | 9280 |
| 944 | -3 -0.14 % |
15-04-2026 12:15:00 Wednesday |
2171.2 2168.2 |
2173.35 | 2165.1 | 4670 |
| 945 | -0.15 -0.01 % |
15-04-2026 11:15:00 Wednesday |
2171.35 2171.2 |
2179 | 2171 | 6215 |
| 946 | -8.55 -0.39 % |
15-04-2026 10:15:00 Wednesday |
2182.5 2173.95 |
2188 | 2172.15 | 16783 |
| 947 | 7.4 0.34 % |
15-04-2026 09:15:00 Wednesday |
2175.1 2182.5 |
2199.5 | 2159.5 | 82131 |
| 948 | 4.75 0.22 % |
13-04-2026 15:15:00 Monday |
2124.05 2128.8 |
2135 | 2123.3 | 7602 |
| 949 | -10.4 -0.49 % |
13-04-2026 14:15:00 Monday |
2134.4 2124 |
2137.95 | 2123 | 14205 |
| 950 | -4.6 -0.22 % |
13-04-2026 13:15:00 Monday |
2139 2134.4 |
2144.45 | 2132.9 | 23083 |
| 951 | -9.5 -0.44 % |
13-04-2026 12:15:00 Monday |
2148.35 2138.85 |
2149.9 | 2127.45 | 16325 |
| 952 | 9.85 0.46 % |
13-04-2026 11:15:00 Monday |
2138.5 2148.35 |
2157.1 | 2138.5 | 43058 |
| 953 | 14.6 0.69 % |
13-04-2026 10:15:00 Monday |
2123.95 2138.55 |
2148 | 2115.25 | 62337 |
| 954 | 161.7 8.24 % |
13-04-2026 09:15:00 Monday |
1963.1 2124.8 |
2129.95 | 1963.1 | 122505 |
| 955 | -1.1 -0.05 % |
10-04-2026 15:15:00 Friday |
2086.05 2084.95 |
2091.4 | 2083.9 | 10529 |
| 956 | 0.85 0.04 % |
10-04-2026 14:15:00 Friday |
2085.15 2086 |
2089.1 | 2072 | 16368 |
| 957 | -1.85 -0.09 % |
10-04-2026 13:15:00 Friday |
2087 2085.15 |
2094.5 | 2083 | 14704 |
| 958 | 12 0.58 % |
10-04-2026 12:15:00 Friday |
2075 2087 |
2091.5 | 2072.7 | 8672 |
| 959 | 10.8 0.52 % |
10-04-2026 11:15:00 Friday |
2064.95 2075.75 |
2084 | 2064.2 | 27747 |
| 960 | 5.95 0.29 % |
10-04-2026 10:15:00 Friday |
2057.8 2063.75 |
2067.1 | 2055.9 | 5298 |
| 961 | 7.5 0.37 % |
10-04-2026 09:15:00 Friday |
2049.3 2056.8 |
2078.9 | 2041.85 | 42625 |
| 962 | -2.9 -0.14 % |
09-04-2026 15:15:00 Thursday |
2043.2 2040.3 |
2045 | 2037.5 | 5766 |
| 963 | -0.95 -0.05 % |
09-04-2026 14:15:00 Thursday |
2044.4 2043.45 |
2045.15 | 2033.75 | 19785 |
| 964 | -3.8 -0.19 % |
09-04-2026 13:15:00 Thursday |
2050 2046.2 |
2057 | 2046 | 40642 |
| 965 | 7.8 0.38 % |
09-04-2026 12:15:00 Thursday |
2043.3 2051.1 |
2064.75 | 2041 | 17691 |
| 966 | 1.1 0.05 % |
09-04-2026 11:15:00 Thursday |
2042.9 2044 |
2049 | 2038.15 | 6993 |
| 967 | 20.4 1.01 % |
09-04-2026 10:15:00 Thursday |
2024.2 2044.6 |
2047 | 2022.3 | 17841 |
| 968 | -16.25 -0.8 % |
09-04-2026 09:15:00 Thursday |
2043.55 2027.3 |
2043.6 | 2011 | 43230 |
| 969 | 1.05 0.05 % |
08-04-2026 15:15:00 Wednesday |
2043.95 2045 |
2048.75 | 2040.55 | 6779 |
| 970 | 4.05 0.2 % |
08-04-2026 14:15:00 Wednesday |
2039 2043.05 |
2045.7 | 2037.1 | 16324 |
| 971 | 3.35 0.16 % |
08-04-2026 13:15:00 Wednesday |
2036.6 2039.95 |
2046 | 2033.55 | 15732 |
| 972 | -0.6 -0.03 % |
08-04-2026 12:15:00 Wednesday |
2035.8 2035.2 |
2039 | 2025.25 | 14000 |
| 973 | -15.55 -0.76 % |
08-04-2026 11:15:00 Wednesday |
2052 2036.45 |
2060 | 2032 | 23516 |
| 974 | 48.75 2.43 % |
08-04-2026 10:15:00 Wednesday |
2004 2052.75 |
2089.8 | 1999 | 61236 |
| 975 | 13.15 0.66 % |
08-04-2026 09:15:00 Wednesday |
1991.85 2005 |
2014.85 | 1975.35 | 76229 |
| 976 | 7.4 0.39 % |
07-04-2026 15:15:00 Tuesday |
1879.6 1887 |
1887.25 | 1879.3 | 7371 |
| 977 | 5.35 0.29 % |
07-04-2026 14:15:00 Tuesday |
1874.25 1879.6 |
1884 | 1870.25 | 20326 |
| 978 | 3.7 0.2 % |
07-04-2026 13:15:00 Tuesday |
1869.1 1872.8 |
1878.45 | 1867 | 12222 |
| 979 | -7.55 -0.4 % |
07-04-2026 12:15:00 Tuesday |
1876.2 1868.65 |
1877.85 | 1868.65 | 6725 |
| 980 | 6.05 0.32 % |
07-04-2026 11:15:00 Tuesday |
1870 1876.05 |
1881.8 | 1870 | 5350 |
| 981 | -14.5 -0.77 % |
07-04-2026 10:15:00 Tuesday |
1884.9 1870.4 |
1887.2 | 1865.25 | 28129 |
| 982 | -0.75 -0.04 % |
07-04-2026 09:15:00 Tuesday |
1885.2 1884.45 |
1904.05 | 1868.8 | 35678 |
| 983 | -7.7 -0.4 % |
06-04-2026 15:15:00 Monday |
1906.9 1899.2 |
1908.9 | 1895.8 | 5378 |
| 984 | 8.55 0.45 % |
06-04-2026 14:15:00 Monday |
1898 1906.55 |
1908 | 1889.3 | 15570 |
| 985 | 32.8 1.76 % |
06-04-2026 13:15:00 Monday |
1863.4 1896.2 |
1898.8 | 1862 | 15123 |
| 986 | 23.2 1.26 % |
06-04-2026 12:15:00 Monday |
1839 1862.2 |
1866 | 1838.45 | 13638 |
| 987 | 11.35 0.62 % |
06-04-2026 11:15:00 Monday |
1829.5 1840.85 |
1844.3 | 1827.65 | 5159 |
| 988 | -10.9 -0.59 % |
06-04-2026 10:15:00 Monday |
1840.45 1829.55 |
1852 | 1825.15 | 17452 |
| 989 | 5.25 0.29 % |
06-04-2026 09:15:00 Monday |
1833.75 1839 |
1841.95 | 1802.1 | 33882 |
| 990 | -4.7 -0.26 % |
02-04-2026 15:15:00 Thursday |
1836.7 1832 |
1838 | 1829.3 | 4273 |
| 991 | 22.7 1.25 % |
02-04-2026 14:15:00 Thursday |
1815.3 1838 |
1843 | 1806.55 | 18149 |
| 992 | 21.7 1.21 % |
02-04-2026 13:15:00 Thursday |
1791.9 1813.6 |
1816 | 1790 | 11616 |
| 993 | -1.95 -0.11 % |
02-04-2026 12:15:00 Thursday |
1793.7 1791.75 |
1796.4 | 1784 | 10108 |
| 994 | 5.4 0.3 % |
02-04-2026 11:15:00 Thursday |
1788.3 1793.7 |
1802.35 | 1785.05 | 7732 |
| 995 | 1.5 0.08 % |
02-04-2026 10:15:00 Thursday |
1785.2 1786.7 |
1792 | 1779 | 7854 |
| 996 | -22.8 -1.26 % |
02-04-2026 09:15:00 Thursday |
1810 1787.2 |
1811.05 | 1771 | 50581 |
| 997 | 2.15 0.12 % |
01-04-2026 15:15:00 Wednesday |
1842.25 1844.4 |
1844.85 | 1836.1 | 7618 |
| 998 | -13.55 -0.73 % |
01-04-2026 14:15:00 Wednesday |
1855 1841.45 |
1855 | 1832.1 | 21996 |
| 999 | -14 -0.75 % |
01-04-2026 13:15:00 Wednesday |
1869 1855 |
1869.45 | 1845 | 17252 |
| 1000 | 11.7 0.63 % |
01-04-2026 12:15:00 Wednesday |
1857.3 1869 |
1869 | 1854.9 | 25071 |
| 1001 | 12.8 0.69 % |
01-04-2026 11:15:00 Wednesday |
1845.25 1858.05 |
1858.05 | 1837.25 | 23987 |
| 1002 | -5.9 -0.32 % |
01-04-2026 10:15:00 Wednesday |
1850.5 1844.6 |
1864 | 1843 | 34057 |
| 1003 | 13.4 0.73 % |
01-04-2026 09:15:00 Wednesday |
1836.8 1850.2 |
1861.8 | 1802.55 | 77958 |
| 1004 | 4.85 0.28 % |
30-03-2026 15:15:00 Monday |
1759.15 1764 |
1765.8 | 1757.35 | 7253 |
| 1005 | -24.4 -1.37 % |
30-03-2026 14:15:00 Monday |
1782.9 1758.5 |
1782.9 | 1753.45 | 24164 |
| 1006 | -10.95 -0.61 % |
30-03-2026 13:15:00 Monday |
1793.35 1782.4 |
1797.25 | 1781.65 | 6468 |
| 1007 | -9.9 -0.55 % |
30-03-2026 12:15:00 Monday |
1803 1793.1 |
1803.95 | 1791.45 | 39752 |
| 1008 | 16.6 0.93 % |
30-03-2026 11:15:00 Monday |
1785.2 1801.8 |
1807.65 | 1779 | 14643 |
| 1009 | -24.8 -1.37 % |
30-03-2026 10:15:00 Monday |
1809 1784.2 |
1809.55 | 1783 | 14902 |
| 1010 | -9.9 -0.54 % |
30-03-2026 09:15:00 Monday |
1818.9 1809 |
1837.85 | 1796.95 | 38747 |
| 1011 | 0.2 0.01 % |
27-03-2026 15:15:00 Friday |
1823.8 1824 |
1827 | 1822.25 | 6815 |
| 1012 | -4.75 -0.26 % |
27-03-2026 14:15:00 Friday |
1828.65 1823.9 |
1829.5 | 1817.35 | 17852 |
| 1013 | -4.9 -0.27 % |
27-03-2026 13:15:00 Friday |
1832.85 1827.95 |
1840 | 1824.05 | 11731 |
| 1014 | 1.6 0.09 % |
27-03-2026 12:15:00 Friday |
1832.4 1834 |
1838.8 | 1828 | 14688 |
| 1015 | -16.25 -0.88 % |
27-03-2026 11:15:00 Friday |
1849.45 1833.2 |
1849.45 | 1832.35 | 5365 |
| 1016 | -2.05 -0.11 % |
27-03-2026 10:15:00 Friday |
1849.5 1847.45 |
1852.65 | 1841.65 | 9874 |
| 1017 | -36 -1.91 % |
27-03-2026 09:15:00 Friday |
1885.5 1849.5 |
1885.5 | 1848 | 21979 |
| 1018 | -1.7 -0.09 % |
25-03-2026 15:15:00 Wednesday |
1886.7 1885 |
1888.95 | 1881.1 | 8774 |
| 1019 | -4.65 -0.25 % |
25-03-2026 14:15:00 Wednesday |
1891.05 1886.4 |
1894.4 | 1882.85 | 101153 |
| 1020 | -6.35 -0.33 % |
25-03-2026 13:15:00 Wednesday |
1899 1892.65 |
1905.25 | 1892.2 | 10498 |
| 1021 | -10.65 -0.56 % |
25-03-2026 12:15:00 Wednesday |
1909 1898.35 |
1910.7 | 1893.65 | 12617 |
| 1022 | 1.75 0.09 % |
25-03-2026 11:15:00 Wednesday |
1906.8 1908.55 |
1909.4 | 1896.1 | 19209 |
| 1023 | 23.5 1.25 % |
25-03-2026 10:15:00 Wednesday |
1883.3 1906.8 |
1909.9 | 1875.4 | 29964 |
| 1024 | 42.4 2.3 % |
25-03-2026 09:15:00 Wednesday |
1841.1 1883.5 |
1886.75 | 1837.55 | 66490 |
| 1025 | 2.5 0.14 % |
24-03-2026 15:15:00 Tuesday |
1820.2 1822.7 |
1825.95 | 1817.5 | 33513 |
| 1026 | -9.45 -0.52 % |
24-03-2026 14:15:00 Tuesday |
1830.15 1820.7 |
1837.95 | 1814.05 | 5605265 |
| 1027 | -14.7 -0.8 % |
24-03-2026 13:15:00 Tuesday |
1844.05 1829.35 |
1850.3 | 1825 | 13740 |
| 1028 | 10.15 0.55 % |
24-03-2026 12:15:00 Tuesday |
1835.5 1845.65 |
1863 | 1834.35 | 17417 |
| 1029 | 8.45 0.46 % |
24-03-2026 11:15:00 Tuesday |
1826.65 1835.1 |
1843 | 1825 | 10528 |
| 1030 | -25.3 -1.37 % |
24-03-2026 10:15:00 Tuesday |
1850.8 1825.5 |
1857.55 | 1825.5 | 11947 |
| 1031 | -46.95 -2.47 % |
24-03-2026 09:15:00 Tuesday |
1899.65 1852.7 |
1899.65 | 1850 | 31812 |
| 1032 | -1.2 -0.07 % |
23-03-2026 15:15:00 Monday |
1832.1 1830.9 |
1838.65 | 1826.15 | 8067 |
| 1033 | -6.6 -0.36 % |
23-03-2026 14:15:00 Monday |
1840.05 1833.45 |
1844 | 1820.9 | 19912 |
| 1034 | 13.4 0.73 % |
23-03-2026 13:15:00 Monday |
1826.9 1840.3 |
1845 | 1826.9 | 15475 |
| 1035 | -9.1 -0.5 % |
23-03-2026 12:15:00 Monday |
1836 1826.9 |
1838.85 | 1822.6 | 18252 |
| 1036 | 0.7 0.04 % |
23-03-2026 11:15:00 Monday |
1835.3 1836 |
1845 | 1828.1 | 15563 |
| 1037 | -21.2 -1.14 % |
23-03-2026 10:15:00 Monday |
1857 1835.8 |
1858.55 | 1832.05 | 43442 |
| 1038 | -55.8 -2.92 % |
23-03-2026 09:15:00 Monday |
1912 1856.2 |
1912.05 | 1856 | 53426 |
| 1039 | 4.15 0.22 % |
20-03-2026 15:15:00 Friday |
1927.25 1931.4 |
1931.4 | 1921.35 | 7464 |
| 1040 | -13.6 -0.7 % |
20-03-2026 14:15:00 Friday |
1941 1927.4 |
1943.85 | 1923.85 | 11084 |
| 1041 | -3.25 -0.17 % |
20-03-2026 13:15:00 Friday |
1945.15 1941.9 |
1950 | 1941 | 4444 |
| 1042 | 3.7 0.19 % |
20-03-2026 12:15:00 Friday |
1941.4 1945.1 |
1947.15 | 1934 | 4385 |
| 1043 | -7.8 -0.4 % |
20-03-2026 11:15:00 Friday |
1950 1942.2 |
1961.95 | 1940.05 | 108511 |
| 1044 | -8.2 -0.42 % |
20-03-2026 10:15:00 Friday |
1959.35 1951.15 |
1963.3 | 1950.1 | 6727 |
| 1045 | 6.3 0.32 % |
20-03-2026 09:15:00 Friday |
1952 1958.3 |
1974.15 | 1947 | 24599 |
| 1046 | 4.4 0.23 % |
19-03-2026 15:15:00 Thursday |
1937.6 1942 |
1942.75 | 1932.05 | 11318 |
| 1047 | -1.45 -0.07 % |
19-03-2026 14:15:00 Thursday |
1937.75 1936.3 |
1946.15 | 1930 | 18354 |
| 1048 | -3.25 -0.17 % |
19-03-2026 13:15:00 Thursday |
1941 1937.75 |
1943.6 | 1935.85 | 8907 |
| 1049 | -11.9 -0.61 % |
19-03-2026 12:15:00 Thursday |
1952.9 1941 |
1952.9 | 1941 | 15703 |
| 1050 | 2.95 0.15 % |
19-03-2026 11:15:00 Thursday |
1949.05 1952 |
1957.25 | 1947.35 | 6799 |
| 1051 | -6.8 -0.35 % |
19-03-2026 10:15:00 Thursday |
1955 1948.2 |
1959.9 | 1947.35 | 14396 |
| 1052 | -24.3 -1.23 % |
19-03-2026 09:15:00 Thursday |
1980.1 1955.8 |
1989.1 | 1951 | 29290 |
| 1053 | -3.85 -0.19 % |
18-03-2026 15:15:00 Wednesday |
2008.95 2005.1 |
2009.9 | 2003.55 | 1881 |
| 1054 | -5.45 -0.27 % |
18-03-2026 14:15:00 Wednesday |
2014.45 2009 |
2019.35 | 2002.55 | 4826 |
| 1055 | 1.05 0.05 % |
18-03-2026 13:15:00 Wednesday |
2014.95 2016 |
2024 | 2011.65 | 7771 |
| 1056 | 8.35 0.42 % |
18-03-2026 12:15:00 Wednesday |
2006.5 2014.85 |
2016.85 | 2002.85 | 4096 |
| 1057 | -0.25 -0.01 % |
18-03-2026 11:15:00 Wednesday |
2006.75 2006.5 |
2016 | 2006 | 3418 |
| 1058 | -6.05 -0.3 % |
18-03-2026 10:15:00 Wednesday |
2011.95 2005.9 |
2013.7 | 2002.55 | 7884 |
| 1059 | 13.75 0.69 % |
18-03-2026 09:15:00 Wednesday |
1994.45 2008.2 |
2026.75 | 1982.25 | 19012 |
| 1060 | -3.6 -0.18 % |
17-03-2026 15:15:00 Tuesday |
1977.4 1973.8 |
1978.1 | 1970.1 | 2556 |
| 1061 | -0.95 -0.05 % |
17-03-2026 14:15:00 Tuesday |
1979.6 1978.65 |
1988.7 | 1970.9 | 7949 |
| 1062 | 12.6 0.64 % |
17-03-2026 13:15:00 Tuesday |
1967.65 1980.25 |
1982.15 | 1964.85 | 8112 |
| 1063 | 15.6 0.8 % |
17-03-2026 12:15:00 Tuesday |
1953 1968.6 |
1968.6 | 1945 | 5036 |
| 1064 | -10.25 -0.52 % |
17-03-2026 11:15:00 Tuesday |
1964.25 1954 |
1964.25 | 1950 | 5579 |
| 1065 | -10.9 -0.55 % |
17-03-2026 10:15:00 Tuesday |
1975.65 1964.75 |
1982.9 | 1961.05 | 4348 |
| 1066 | -22.15 -1.11 % |
17-03-2026 09:15:00 Tuesday |
1996.85 1974.7 |
1996.85 | 1962.3 | 8643 |
| 1067 | -5.85 -0.3 % |
16-03-2026 15:15:00 Monday |
1977.85 1972 |
1979.6 | 1967.5 | 2671 |
| 1068 | 16.05 0.82 % |
16-03-2026 14:15:00 Monday |
1959.6 1975.65 |
1994 | 1959 | 10361 |
| 1069 | 6.05 0.31 % |
16-03-2026 13:15:00 Monday |
1957.3 1963.35 |
1965.1 | 1954.5 | 2237 |
| 1070 | -6.5 -0.33 % |
16-03-2026 12:15:00 Monday |
1966.5 1960 |
1970 | 1957.3 | 4537 |
| 1071 | 8.55 0.44 % |
16-03-2026 11:15:00 Monday |
1958.05 1966.6 |
1977.9 | 1958.05 | 3361 |
| 1072 | -9.85 -0.5 % |
16-03-2026 10:15:00 Monday |
1965.55 1955.7 |
1965.55 | 1946.7 | 9067 |
| 1073 | 0.25 0.01 % |
16-03-2026 09:15:00 Monday |
1964.8 1965.05 |
1986.6 | 1955.35 | 14880 |
| 1074 | -0.9 -0.05 % |
13-03-2026 15:15:00 Friday |
1961.1 1960.2 |
1964.35 | 1956 | 5977 |
| 1075 | 2.05 0.1 % |
13-03-2026 14:15:00 Friday |
1959.5 1961.55 |
1975 | 1955.25 | 15088 |
| 1076 | 1.1 0.06 % |
13-03-2026 13:15:00 Friday |
1957.85 1958.95 |
1963.3 | 1945.6 | 9124 |
| 1077 | -17.7 -0.9 % |
13-03-2026 12:15:00 Friday |
1975.5 1957.8 |
1975.5 | 1956.05 | 10419 |
| 1078 | 8.2 0.42 % |
13-03-2026 11:15:00 Friday |
1967.8 1976 |
1992.8 | 1965.15 | 8173 |
| 1079 | -5.45 -0.28 % |
13-03-2026 10:15:00 Friday |
1973.15 1967.7 |
1980 | 1965.05 | 8721 |
| 1080 | -26 -1.3 % |
13-03-2026 09:15:00 Friday |
2001 1975 |
2008.05 | 1968 | 24279 |
| 1081 | -1.3 -0.06 % |
12-03-2026 15:15:00 Thursday |
2003.3 2002 |
2004.7 | 1996.4 | 3135 |
| 1082 | -8.3 -0.41 % |
12-03-2026 14:15:00 Thursday |
2013 2004.7 |
2016 | 1994.1 | 11513 |
| 1083 | -0.7 -0.03 % |
12-03-2026 13:15:00 Thursday |
2014.65 2013.95 |
2026.2 | 2008.4 | 10321 |
| 1084 | 2.85 0.14 % |
12-03-2026 12:15:00 Thursday |
2011.85 2014.7 |
2021.35 | 2008 | 5298 |
| 1085 | -10.9 -0.54 % |
12-03-2026 11:15:00 Thursday |
2022.25 2011.35 |
2023.55 | 1996.65 | 6927 |
| 1086 | 50.3 2.55 % |
12-03-2026 10:15:00 Thursday |
1969.7 2020 |
2025.8 | 1965.25 | 25666 |
| 1087 | 0.85 0.04 % |
12-03-2026 09:15:00 Thursday |
1967.95 1968.8 |
1982 | 1946.85 | 35759 |
| 1088 | 6.4 0.32 % |
11-03-2026 15:15:00 Wednesday |
1973.3 1979.7 |
1979.7 | 1970.9 | 5842 |
| 1089 | -6.75 -0.34 % |
11-03-2026 14:15:00 Wednesday |
1980.5 1973.75 |
1986.55 | 1972.45 | 107400 |
| 1090 | 1.2 0.06 % |
11-03-2026 13:15:00 Wednesday |
1979.8 1981 |
1986.5 | 1976.1 | 1229880 |
| 1091 | -14.9 -0.75 % |
11-03-2026 12:15:00 Wednesday |
1994.05 1979.15 |
1996.95 | 1979.15 | 6568 |
| 1092 | 2.85 0.14 % |
11-03-2026 11:15:00 Wednesday |
1993.65 1996.5 |
1996.9 | 1984.1 | 7827 |
| 1093 | -3.8 -0.19 % |
11-03-2026 10:15:00 Wednesday |
1995.95 1992.15 |
2005 | 1991.25 | 7140 |
| 1094 | -3.7 -0.18 % |
11-03-2026 09:15:00 Wednesday |
2000.9 1997.2 |
2025.9 | 1995.1 | 20101 |
| 1095 | 8 0.4 % |
10-03-2026 15:15:00 Tuesday |
1996 2004 |
2004.95 | 1994.15 | 4275 |
| 1096 | -4.5 -0.22 % |
10-03-2026 14:15:00 Tuesday |
2001.4 1996.9 |
2003 | 1990 | 7529 |
| 1097 | 7.15 0.36 % |
10-03-2026 13:15:00 Tuesday |
1993.25 2000.4 |
2000.4 | 1989 | 11597 |
| 1098 | 4.05 0.2 % |
10-03-2026 12:15:00 Tuesday |
1989 1993.05 |
1993.4 | 1982.55 | 6515 |
| 1099 | -5.3 -0.27 % |
10-03-2026 11:15:00 Tuesday |
1995.75 1990.45 |
1997.2 | 1986.8 | 6418 |
| 1100 | 4.1 0.21 % |
10-03-2026 10:15:00 Tuesday |
1991 1995.1 |
1998.95 | 1990 | 7910 |
| 1101 | -31.85 -1.57 % |
10-03-2026 09:15:00 Tuesday |
2022.95 1991.1 |
2031.6 | 1985.95 | 18315 |
| 1102 | -4.6 -0.23 % |
09-03-2026 15:15:00 Monday |
2002.5 1997.9 |
2005.75 | 1997.9 | 1753 |
| 1103 | 23.2 1.17 % |
09-03-2026 14:15:00 Monday |
1978.7 2001.9 |
2005.85 | 1973.1 | 8834 |
| 1104 | -3.4 -0.17 % |
09-03-2026 13:15:00 Monday |
1980.25 1976.85 |
1990.75 | 1976 | 3602 |
| 1105 | -0.65 -0.03 % |
09-03-2026 12:15:00 Monday |
1979.2 1978.55 |
1988.5 | 1975.5 | 4440 |
| 1106 | 4.7 0.24 % |
09-03-2026 11:15:00 Monday |
1975.3 1980 |
1992.7 | 1972 | 6583 |
| 1107 | 3.65 0.19 % |
09-03-2026 10:15:00 Monday |
1971.85 1975.5 |
1985 | 1957.8 | 13101 |
| 1108 | -16 -0.8 % |
09-03-2026 09:15:00 Monday |
1990 1974 |
1994.9 | 1941.5 | 27202 |
| 1109 | 6 0.29 % |
06-03-2026 15:15:00 Friday |
2038.7 2044.7 |
2044.7 | 2033.45 | 8319 |
| 1110 | -19.9 -0.97 % |
06-03-2026 14:15:00 Friday |
2060.85 2040.95 |
2062.85 | 2035 | 10192 |
| 1111 | -8.1 -0.39 % |
06-03-2026 13:15:00 Friday |
2067.55 2059.45 |
2067.75 | 2057 | 7388 |
| 1112 | 0.5 0.02 % |
06-03-2026 12:15:00 Friday |
2067.5 2068 |
2070.9 | 2065 | 3514 |
| 1113 | 3.8 0.18 % |
06-03-2026 11:15:00 Friday |
2063.85 2067.65 |
2070 | 2061.2 | 4918 |
| 1114 | -14.15 -0.68 % |
06-03-2026 10:15:00 Friday |
2078 2063.85 |
2084.9 | 2062.5 | 9315 |
| 1115 | -7 -0.34 % |
06-03-2026 09:15:00 Friday |
2085 2078 |
2089.7 | 2066.4 | 6018 |
| 1116 | 3.1 0.15 % |
05-03-2026 15:15:00 Thursday |
2080.8 2083.9 |
2088.75 | 2073.05 | 4287 |
| 1117 | 35.1 1.72 % |
05-03-2026 14:15:00 Thursday |
2044.45 2079.55 |
2100 | 2040.8 | 20583 |
| 1118 | -5.05 -0.25 % |
05-03-2026 13:15:00 Thursday |
2047.1 2042.05 |
2052.35 | 2040.8 | 6716 |
| 1119 | -1.7 -0.08 % |
05-03-2026 12:15:00 Thursday |
2047.9 2046.2 |
2053.45 | 2045 | 2730 |
| 1120 | -3.15 -0.15 % |
05-03-2026 11:15:00 Thursday |
2053 2049.85 |
2056 | 2041.45 | 9698 |
| 1121 | -1.3 -0.06 % |
05-03-2026 10:15:00 Thursday |
2055.45 2054.15 |
2065 | 2048.8 | 7698 |
| 1122 | -25.4 -1.22 % |
05-03-2026 09:15:00 Thursday |
2078.35 2052.95 |
2095.85 | 2052 | 22436 |
| 1123 | -0.6 -0.03 % |
04-03-2026 15:15:00 Wednesday |
2075.2 2074.6 |
2079.1 | 2069.1 | 2372 |
| 1124 | -11.5 -0.55 % |
04-03-2026 14:15:00 Wednesday |
2086 2074.5 |
2087.5 | 2074.5 | 6895 |
| 1125 | 3 0.14 % |
04-03-2026 13:15:00 Wednesday |
2082 2085 |
2085 | 2068.55 | 4418 |
| 1126 | 10.9 0.53 % |
04-03-2026 12:15:00 Wednesday |
2066.75 2077.65 |
2081 | 2061.9 | 6893 |
| 1127 | -1.7 -0.08 % |
04-03-2026 11:15:00 Wednesday |
2068.55 2066.85 |
2068.55 | 2058 | 4285 |
| 1128 | -6.5 -0.31 % |
04-03-2026 10:15:00 Wednesday |
2074.5 2068 |
2076.25 | 2058.9 | 5754 |
| 1129 | -26.05 -1.24 % |
04-03-2026 09:15:00 Wednesday |
2100.05 2074 |
2104.65 | 2038 | 38455 |
| 1130 | -1.4 -0.07 % |
02-03-2026 15:15:00 Monday |
2127.35 2125.95 |
2127.75 | 2121 | 3407 |
| 1131 | 16.2 0.77 % |
02-03-2026 14:15:00 Monday |
2109.55 2125.75 |
2129.85 | 2095 | 16031 |
| 1132 | 22.35 1.07 % |
02-03-2026 13:15:00 Monday |
2083 2105.35 |
2107.6 | 2074.85 | 18322 |
| 1133 | -8 -0.38 % |
02-03-2026 12:15:00 Monday |
2091 2083 |
2091 | 2075.3 | 15928 |
| 1134 | -22.8 -1.08 % |
02-03-2026 11:15:00 Monday |
2112 2089.2 |
2113.95 | 2089 | 11733 |
| 1135 | 16.7 0.8 % |
02-03-2026 10:15:00 Monday |
2094.9 2111.6 |
2114.95 | 2083.05 | 17900 |
| 1136 | 53.3 2.61 % |
02-03-2026 09:15:00 Monday |
2040.05 2093.35 |
2149 | 2040.05 | 57736 |
| 1137 | -3.5 -0.16 % |
27-02-2026 15:15:00 Friday |
2160.1 2156.6 |
2160.3 | 2152.35 | 5464 |
| 1138 | -32.85 -1.5 % |
27-02-2026 14:15:00 Friday |
2194.95 2162.1 |
2196.5 | 2160.1 | 6141 |
| 1139 | 1.6 0.07 % |
27-02-2026 13:15:00 Friday |
2191 2192.6 |
2198 | 2189.5 | 2009 |
| 1140 | 0.2 0.01 % |
27-02-2026 12:15:00 Friday |
2190 2190.2 |
2193.95 | 2186 | 1678 |
| 1141 | -8.1 -0.37 % |
27-02-2026 11:15:00 Friday |
2199.15 2191.05 |
2199.15 | 2186.7 | 7099 |
| 1142 | 4.9 0.22 % |
27-02-2026 10:15:00 Friday |
2192 2196.9 |
2201.95 | 2184 | 2052 |
| 1143 | -9.85 -0.45 % |
27-02-2026 09:15:00 Friday |
2202.05 2192.2 |
2215.05 | 2189.35 | 6150 |
| 1144 | -0.6 -0.03 % |
26-02-2026 15:15:00 Thursday |
2216.6 2216 |
2218 | 2211.1 | 7895 |
| 1145 | 12.55 0.57 % |
26-02-2026 14:15:00 Thursday |
2204.7 2217.25 |
2221 | 2201.5 | 7170 |
| 1146 | -3.55 -0.16 % |
26-02-2026 13:15:00 Thursday |
2206.7 2203.15 |
2209.35 | 2200 | 4369 |
| 1147 | -1.8 -0.08 % |
26-02-2026 12:15:00 Thursday |
2208.85 2207.05 |
2212.25 | 2205 | 2919 |
| 1148 | -13.4 -0.6 % |
26-02-2026 11:15:00 Thursday |
2221 2207.6 |
2226.55 | 2205.6 | 8142 |
| 1149 | 1.6 0.07 % |
26-02-2026 10:15:00 Thursday |
2220.25 2221.85 |
2221.9 | 2206.65 | 7570 |
| 1150 | -12.45 -0.56 % |
26-02-2026 09:15:00 Thursday |
2231.9 2219.45 |
2232.05 | 2212.1 | 16245 |
| 1151 | 1.4 0.06 % |
25-02-2026 15:15:00 Wednesday |
2229.45 2230.85 |
2237.45 | 2225.05 | 4219 |
| 1152 | 22.1 1 % |
25-02-2026 14:15:00 Wednesday |
2209.6 2231.7 |
2232 | 2208.5 | 11947 |
| 1153 | 2 0.09 % |
25-02-2026 13:15:00 Wednesday |
2207 2209 |
2217.6 | 2205.1 | 7568 |
| 1154 | 2.45 0.11 % |
25-02-2026 12:15:00 Wednesday |
2205.5 2207.95 |
2214.25 | 2203 | 11228 |
| 1155 | 16.7 0.76 % |
25-02-2026 11:15:00 Wednesday |
2188.3 2205 |
2206.3 | 2180.25 | 7460 |
| 1156 | -13.95 -0.63 % |
25-02-2026 10:15:00 Wednesday |
2201 2187.05 |
2205 | 2187.05 | 6213 |
| 1157 | 3.1 0.14 % |
25-02-2026 09:15:00 Wednesday |
2197.9 2201 |
2210 | 2186.35 | 9986 |
| 1158 | 5.4 0.25 % |
24-02-2026 15:15:00 Tuesday |
2182.6 2188 |
2188.95 | 2176.1 | 1342 |
| 1159 | 10.75 0.49 % |
24-02-2026 14:15:00 Tuesday |
2174.95 2185.7 |
2185.7 | 2168 | 12648 |
| 1160 | 1.95 0.09 % |
24-02-2026 13:15:00 Tuesday |
2173 2174.95 |
2175 | 2163 | 4511 |
| 1161 | -1.3 -0.06 % |
24-02-2026 12:15:00 Tuesday |
2176.3 2175 |
2181 | 2170 | 6239 |
| 1162 | -16.8 -0.77 % |
24-02-2026 11:15:00 Tuesday |
2195.1 2178.3 |
2198 | 2175.2 | 3898 |
| 1163 | 3.15 0.14 % |
24-02-2026 10:15:00 Tuesday |
2189.8 2192.95 |
2195.05 | 2184.55 | 6207 |
| 1164 | 21 0.97 % |
24-02-2026 09:15:00 Tuesday |
2170.05 2191.05 |
2201.85 | 2170.05 | 15293 |
| 1165 | -8.05 -0.37 % |
23-02-2026 15:15:00 Monday |
2191.65 2183.6 |
2195.95 | 2183.6 | 1468 |
| 1166 | 25.15 1.16 % |
23-02-2026 14:15:00 Monday |
2169 2194.15 |
2198 | 2167 | 9009 |
| 1167 | -17.6 -0.81 % |
23-02-2026 13:15:00 Monday |
2185.2 2167.6 |
2185.3 | 2165.1 | 10003 |
| 1168 | 5 0.23 % |
23-02-2026 12:15:00 Monday |
2180.3 2185.3 |
2187.6 | 2178.5 | 1849 |
| 1169 | -6.05 -0.28 % |
23-02-2026 11:15:00 Monday |
2189.35 2183.3 |
2190.7 | 2179 | 1828 |
| 1170 | -5.75 -0.26 % |
23-02-2026 10:15:00 Monday |
2193 2187.25 |
2199.9 | 2182 | 5766 |
| 1171 | 4.7 0.21 % |
23-02-2026 09:15:00 Monday |
2186.1 2190.8 |
2203.1 | 2156.2 | 18387 |
| 1172 | 1.9 0.09 % |
20-02-2026 15:15:00 Friday |
2159.1 2161 |
2164.2 | 2157.5 | 1189 |
| 1173 | -4.45 -0.21 % |
20-02-2026 14:15:00 Friday |
2164.5 2160.05 |
2172.3 | 2152.05 | 4025 |
| 1174 | 6.85 0.32 % |
20-02-2026 13:15:00 Friday |
2157.7 2164.55 |
2165.95 | 2155.05 | 2731 |
| 1175 | -3.45 -0.16 % |
20-02-2026 12:15:00 Friday |
2161.65 2158.2 |
2174.65 | 2158.2 | 3042 |
| 1176 | 4.95 0.23 % |
20-02-2026 11:15:00 Friday |
2155.9 2160.85 |
2161.2 | 2154.55 | 1469 |
| 1177 | 0.85 0.04 % |
20-02-2026 10:15:00 Friday |
2154 2154.85 |
2166.1 | 2154 | 2574 |
| 1178 | -13.9 -0.64 % |
20-02-2026 09:15:00 Friday |
2168.9 2155 |
2172.05 | 2153.45 | 13782 |
| 1179 | 3.45 0.16 % |
19-02-2026 15:15:00 Thursday |
2157.2 2160.65 |
2162.4 | 2150.65 | 6939 |
| 1180 | -11.05 -0.51 % |
19-02-2026 14:15:00 Thursday |
2167.5 2156.45 |
2171 | 2154.3 | 8421 |
| 1181 | -1.9 -0.09 % |
19-02-2026 13:15:00 Thursday |
2169.4 2167.5 |
2171.35 | 2163.35 | 4139 |
| 1182 | 5.5 0.25 % |
19-02-2026 12:15:00 Thursday |
2167 2172.5 |
2173.8 | 2165 | 2463 |
| 1183 | -0.45 -0.02 % |
19-02-2026 11:15:00 Thursday |
2166 2165.55 |
2176 | 2165 | 7157 |
| 1184 | -24.4 -1.11 % |
19-02-2026 10:15:00 Thursday |
2192.25 2167.85 |
2193.45 | 2166 | 9117 |
| 1185 | -28.45 -1.28 % |
19-02-2026 09:15:00 Thursday |
2221.45 2193 |
2221.45 | 2193 | 12832 |
| 1186 | 1.75 0.08 % |
18-02-2026 15:15:00 Wednesday |
2211 2212.75 |
2213.45 | 2209.45 | 1635 |
| 1187 | 1.6 0.07 % |
18-02-2026 14:15:00 Wednesday |
2208.65 2210.25 |
2212.65 | 2202.35 | 4421 |
| 1188 | 3.25 0.15 % |
18-02-2026 13:15:00 Wednesday |
2205.4 2208.65 |
2210.5 | 2198.8 | 4791 |
| 1189 | -1.3 -0.06 % |
18-02-2026 12:15:00 Wednesday |
2206.65 2205.35 |
2213.15 | 2200.1 | 12393 |
| 1190 | 11.3 0.51 % |
18-02-2026 11:15:00 Wednesday |
2196.7 2208 |
2210 | 2194.95 | 3664 |
| 1191 | -12.9 -0.58 % |
18-02-2026 10:15:00 Wednesday |
2210 2197.1 |
2210 | 2189 | 17370 |
| 1192 | -40 -1.78 % |
18-02-2026 09:15:00 Wednesday |
2250.2 2210.2 |
2255 | 2206.55 | 15542 |
| 1193 | 3 0.13 % |
17-02-2026 15:15:00 Tuesday |
2241 2244 |
2245.35 | 2239 | 8728 |
| 1194 | 11.1 0.5 % |
17-02-2026 14:15:00 Tuesday |
2229.9 2241 |
2245 | 2228.4 | 18585 |
| 1195 | -3.4 -0.15 % |
17-02-2026 13:15:00 Tuesday |
2234 2230.6 |
2236.95 | 2227.55 | 9946 |
| 1196 | 34 1.55 % |
17-02-2026 12:15:00 Tuesday |
2200 2234 |
2252.6 | 2200 | 36781 |
| 1197 | 3.85 0.18 % |
17-02-2026 11:15:00 Tuesday |
2195.15 2199 |
2204.75 | 2195.15 | 4685 |
| 1198 | 1.05 0.05 % |
17-02-2026 10:15:00 Tuesday |
2196.1 2197.15 |
2206.85 | 2174.95 | 17111 |
| 1199 | 21.05 0.97 % |
17-02-2026 09:15:00 Tuesday |
2173.95 2195 |
2196.95 | 2171.1 | 14387 |
| 1200 | -5 -0.23 % |
16-02-2026 15:15:00 Monday |
2185 2180 |
2186.75 | 2180 | 2223 |
| 1201 | 6.6 0.3 % |
16-02-2026 14:15:00 Monday |
2178.95 2185.55 |
2189 | 2174.8 | 5486 |
| 1202 | -3 -0.14 % |
16-02-2026 13:15:00 Monday |
2182.15 2179.15 |
2182.15 | 2170 | 5629 |
| 1203 | 7.5 0.35 % |
16-02-2026 12:15:00 Monday |
2172.5 2180 |
2188.8 | 2166.35 | 18790 |
| 1204 | 32.8 1.53 % |
16-02-2026 11:15:00 Monday |
2139 2171.8 |
2173 | 2136.2 | 6482 |
| 1205 | 10.2 0.48 % |
16-02-2026 10:15:00 Monday |
2128.85 2139.05 |
2144.35 | 2126.05 | 7414 |
| 1206 | 17 0.8 % |
16-02-2026 09:15:00 Monday |
2112.1 2129.1 |
2131.6 | 2103.95 | 19872 |
| 1207 | -16.85 -0.79 % |
13-02-2026 15:15:00 Friday |
2141.85 2125 |
2141.85 | 2125 | 9359 |
| 1208 | -8.15 -0.38 % |
13-02-2026 14:15:00 Friday |
2150 2141.85 |
2151 | 2141 | 15581 |
| 1209 | -5.55 -0.26 % |
13-02-2026 13:15:00 Friday |
2155.55 2150 |
2156.5 | 2143 | 2949 |
| 1210 | 4 0.19 % |
13-02-2026 12:15:00 Friday |
2150 2154 |
2165 | 2145 | 6147 |
| 1211 | -11.6 -0.54 % |
13-02-2026 11:15:00 Friday |
2158.5 2146.9 |
2158.5 | 2143.65 | 7698 |
| 1212 | 4.7 0.22 % |
13-02-2026 10:15:00 Friday |
2153 2157.7 |
2166.95 | 2151.1 | 7150 |
| 1213 | -45.1 -2.05 % |
13-02-2026 09:15:00 Friday |
2200.1 2155 |
2206.3 | 2148 | 21122 |
| 1214 | -4.55 -0.21 % |
12-02-2026 15:15:00 Thursday |
2211.05 2206.5 |
2213.65 | 2204.8 | 4533 |
| 1215 | 3.2 0.14 % |
12-02-2026 14:15:00 Thursday |
2207.15 2210.35 |
2214.5 | 2201.1 | 11182 |
| 1216 | 1.15 0.05 % |
12-02-2026 13:15:00 Thursday |
2205.9 2207.05 |
2210.15 | 2201.95 | 5168 |
| 1217 | -1.35 -0.06 % |
12-02-2026 12:15:00 Thursday |
2208 2206.65 |
2214.95 | 2205.5 | 4491 |
| 1218 | 0 0 % |
12-02-2026 11:15:00 Thursday |
2208 2208 |
2208.8 | 2203 | 12832 |
| 1219 | -5.6 -0.25 % |
12-02-2026 10:15:00 Thursday |
2213.8 2208.2 |
2218.1 | 2206.5 | 13719 |
| 1220 | -19.3 -0.86 % |
12-02-2026 09:15:00 Thursday |
2233.75 2214.45 |
2233.75 | 2210.65 | 21049 |
| 1221 | -1.05 -0.05 % |
11-02-2026 15:15:00 Wednesday |
2234.8 2233.75 |
2236.5 | 2228 | 3355 |
| 1222 | 1.9 0.09 % |
11-02-2026 14:15:00 Wednesday |
2232 2233.9 |
2236 | 2228.25 | 9826 |
| 1223 | 7.5 0.34 % |
11-02-2026 13:15:00 Wednesday |
2222.5 2230 |
2236.8 | 2221.95 | 6675 |
| 1224 | -1.75 -0.08 % |
11-02-2026 12:15:00 Wednesday |
2224.2 2222.45 |
2226.35 | 2218 | 3290 |
| 1225 | 1.3 0.06 % |
11-02-2026 11:15:00 Wednesday |
2224.35 2225.65 |
2226.95 | 2221 | 4115 |
| 1226 | 4.3 0.19 % |
11-02-2026 10:15:00 Wednesday |
2219 2223.3 |
2229.75 | 2219 | 7608 |
| 1227 | 22.75 1.04 % |
11-02-2026 09:15:00 Wednesday |
2193.6 2216.35 |
2234.55 | 2193.6 | 8341 |
| 1228 | -1.5 -0.07 % |
10-02-2026 15:15:00 Tuesday |
2226.5 2225 |
2229.95 | 2222.85 | 1909 |
| 1229 | -0.8 -0.04 % |
10-02-2026 14:15:00 Tuesday |
2227.15 2226.35 |
2232.05 | 2220.5 | 12345 |
| 1230 | -9.9 -0.44 % |
10-02-2026 13:15:00 Tuesday |
2235.8 2225.9 |
2237.2 | 2220.5 | 3849 |
| 1231 | -9.7 -0.43 % |
10-02-2026 12:15:00 Tuesday |
2245.25 2235.55 |
2249 | 2235.05 | 11066 |
| 1232 | 26.9 1.21 % |
10-02-2026 11:15:00 Tuesday |
2218.3 2245.2 |
2248.95 | 2210 | 8837 |
| 1233 | -23.65 -1.05 % |
10-02-2026 10:15:00 Tuesday |
2243.5 2219.85 |
2267.9 | 2172.75 | 61543 |
| 1234 | -9.75 -0.43 % |
10-02-2026 09:15:00 Tuesday |
2253.35 2243.6 |
2259.75 | 2233.5 | 19835 |
| 1235 | 0.75 0.03 % |
09-02-2026 15:15:00 Monday |
2250 2250.75 |
2251.65 | 2246 | 3088 |
| 1236 | -2.75 -0.12 % |
09-02-2026 14:15:00 Monday |
2253.2 2250.45 |
2256 | 2247.7 | 7835 |
| 1237 | 0.85 0.04 % |
09-02-2026 13:15:00 Monday |
2252.45 2253.3 |
2256 | 2247.9 | 6679 |
| 1238 | -14.6 -0.64 % |
09-02-2026 12:15:00 Monday |
2266.1 2251.5 |
2269.95 | 2248.05 | 16779 |
| 1239 | -1.45 -0.06 % |
09-02-2026 11:15:00 Monday |
2267.05 2265.6 |
2272.55 | 2259 | 10198 |
| 1240 | 12.65 0.56 % |
09-02-2026 10:15:00 Monday |
2253.1 2265.75 |
2288 | 2251.15 | 37617 |
| 1241 | 11 0.49 % |
09-02-2026 09:15:00 Monday |
2241.25 2252.25 |
2284.85 | 2241.25 | 34067 |
| 1242 | -10.7 -0.48 % |
06-02-2026 15:15:00 Friday |
2228.2 2217.5 |
2229.5 | 2215.1 | 2808 |
| 1243 | 10.95 0.49 % |
06-02-2026 14:15:00 Friday |
2215.85 2226.8 |
2230.5 | 2212.15 | 7165 |
| 1244 | 9 0.41 % |
06-02-2026 13:15:00 Friday |
2207.5 2216.5 |
2218.7 | 2201.7 | 4770 |
| 1245 | -19.95 -0.9 % |
06-02-2026 12:15:00 Friday |
2227.4 2207.45 |
2227.4 | 2204.95 | 8722 |
| 1246 | 5.7 0.26 % |
06-02-2026 11:15:00 Friday |
2221.7 2227.4 |
2237 | 2219.1 | 9470 |
| 1247 | 8.4 0.38 % |
06-02-2026 10:15:00 Friday |
2213.6 2222 |
2230 | 2212 | 8378 |
| 1248 | -20.5 -0.92 % |
06-02-2026 09:15:00 Friday |
2234.9 2214.4 |
2238.95 | 2213.35 | 12299 |
| 1249 | -7 -0.31 % |
05-02-2026 15:15:00 Thursday |
2238 2231 |
2238 | 2231 | 4453 |
| 1250 | 19.7 0.89 % |
05-02-2026 14:15:00 Thursday |
2217.05 2236.75 |
2240 | 2215.35 | 12652 |
| 1251 | -18.6 -0.83 % |
05-02-2026 13:15:00 Thursday |
2235.7 2217.1 |
2235.7 | 2214.3 | 11642 |
| 1252 | 19.7 0.89 % |
05-02-2026 12:15:00 Thursday |
2213.5 2233.2 |
2241 | 2212 | 8134 |
| 1253 | -10.15 -0.46 % |
05-02-2026 11:15:00 Thursday |
2224 2213.85 |
2225 | 2213.1 | 6934 |
| 1254 | 8 0.36 % |
05-02-2026 10:15:00 Thursday |
2217 2225 |
2230 | 2214.1 | 17632 |
| 1255 | -10.15 -0.46 % |
05-02-2026 09:15:00 Thursday |
2229.05 2218.9 |
2231.55 | 2210 | 29673 |
| 1256 | -5.05 -0.23 % |
04-02-2026 15:15:00 Wednesday |
2229.05 2224 |
2231.85 | 2221 | 5341 |
| 1257 | -3.4 -0.15 % |
04-02-2026 14:15:00 Wednesday |
2232.5 2229.1 |
2236.7 | 2227 | 8658 |
| 1258 | 6.25 0.28 % |
04-02-2026 13:15:00 Wednesday |
2226.05 2232.3 |
2235.9 | 2224.2 | 4844 |
| 1259 | -15.35 -0.68 % |
04-02-2026 12:15:00 Wednesday |
2241 2225.65 |
2241 | 2221 | 15946 |
| 1260 | 41.85 1.9 % |
04-02-2026 11:15:00 Wednesday |
2197.55 2239.4 |
2245 | 2189.9 | 21618 |
| 1261 | -20.75 -0.93 % |
04-02-2026 10:15:00 Wednesday |
2219.7 2198.95 |
2225.3 | 2196 | 15762 |
| 1262 | -10.1 -0.45 % |
04-02-2026 09:15:00 Wednesday |
2229.8 2219.7 |
2232.75 | 2191.6 | 53058 |
| 1263 | 0.8 0.04 % |
03-02-2026 15:15:00 Tuesday |
2203 2203.8 |
2211.25 | 2200.05 | 7717 |
| 1264 | -8.15 -0.37 % |
03-02-2026 14:15:00 Tuesday |
2209.05 2200.9 |
2228.85 | 2190 | 69492 |
| 1265 | -6.65 -0.3 % |
03-02-2026 13:15:00 Tuesday |
2215.35 2208.7 |
2222 | 2200.05 | 45479 |
| 1266 | -0.05 0 % |
03-02-2026 12:15:00 Tuesday |
2215.4 2215.35 |
2229.7 | 2212.95 | 15842 |
| 1267 | 7.25 0.33 % |
03-02-2026 11:15:00 Tuesday |
2207.65 2214.9 |
2227.95 | 2204 | 21199 |
| 1268 | 25 1.15 % |
03-02-2026 10:15:00 Tuesday |
2182 2207 |
2228.1 | 2182 | 52251 |
| 1269 | 14.55 0.67 % |
03-02-2026 09:15:00 Tuesday |
2167.45 2182 |
2232 | 2141.1 | 175936 |
| 1270 | 0.1 0.01 % |
02-02-2026 15:15:00 Monday |
1994.9 1995 |
2001.8 | 1987.7 | 2712 |
| 1271 | 17 0.86 % |
02-02-2026 14:15:00 Monday |
1979 1996 |
1996 | 1971 | 6291 |
| 1272 | -4.15 -0.21 % |
02-02-2026 13:15:00 Monday |
1983.15 1979 |
1983.15 | 1968 | 4236 |
| 1273 | 11.65 0.59 % |
02-02-2026 12:15:00 Monday |
1969.5 1981.15 |
1986 | 1960 | 3413 |
| 1274 | 24.1 1.24 % |
02-02-2026 11:15:00 Monday |
1943.9 1968 |
1970.25 | 1938.1 | 8271 |
| 1275 | -17.8 -0.91 % |
02-02-2026 10:15:00 Monday |
1961.7 1943.9 |
1971.6 | 1938 | 4365 |
| 1276 | -19.45 -0.98 % |
02-02-2026 09:15:00 Monday |
1980.15 1960.7 |
1980.15 | 1934.6 | 23245 |
| 1277 | -7.7 -0.4 % |
01-02-2026 15:15:00 Sunday |
1944.7 1937 |
1948.5 | 1935 | 8733 |
| 1278 | -19.85 -1.01 % |
01-02-2026 14:15:00 Sunday |
1966.75 1946.9 |
1975.55 | 1940.05 | 17285 |
| 1279 | -24.15 -1.21 % |
01-02-2026 13:15:00 Sunday |
1989.75 1965.6 |
1999 | 1965.55 | 11518 |
| 1280 | -12.3 -0.61 % |
01-02-2026 12:15:00 Sunday |
2004.3 1992 |
2006.35 | 1932.65 | 30030 |
| 1281 | -10.7 -0.53 % |
01-02-2026 11:15:00 Sunday |
2015.7 2005 |
2039.4 | 2003.4 | 7304 |
| 1282 | 6.65 0.33 % |
01-02-2026 10:15:00 Sunday |
2009.05 2015.7 |
2022 | 2005.05 | 4885 |
| 1283 | -7.95 -0.39 % |
01-02-2026 09:15:00 Sunday |
2019.4 2011.45 |
2020.4 | 1981.75 | 16954 |
| 1284 | 3.3 0.16 % |
30-01-2026 15:15:00 Friday |
2017.7 2021 |
2025.7 | 2016.25 | 4599 |
| 1285 | -3 -0.15 % |
30-01-2026 14:15:00 Friday |
2021.5 2018.5 |
2024.95 | 2013.65 | 9550 |
| 1286 | 8.5 0.42 % |
30-01-2026 13:15:00 Friday |
2013 2021.5 |
2030.75 | 2012 | 4858 |
| 1287 | -7.75 -0.38 % |
30-01-2026 12:15:00 Friday |
2021.75 2014 |
2032.25 | 2013.35 | 6429 |
| 1288 | -7.75 -0.38 % |
30-01-2026 11:15:00 Friday |
2028 2020.25 |
2033.6 | 2019 | 7936 |
| 1289 | -5.25 -0.26 % |
30-01-2026 10:15:00 Friday |
2030.5 2025.25 |
2038.4 | 2016.7 | 13886 |
| 1290 | 26.75 1.34 % |
30-01-2026 09:15:00 Friday |
2003.6 2030.35 |
2037.55 | 1994 | 25559 |
| 1291 | -7.7 -0.38 % |
29-01-2026 15:15:00 Thursday |
2020.7 2013 |
2021 | 2011 | 3753 |
| 1292 | 2.55 0.13 % |
29-01-2026 14:15:00 Thursday |
2017 2019.55 |
2028.8 | 2011.85 | 12698 |
| 1293 | 24.9 1.25 % |
29-01-2026 13:15:00 Thursday |
1993.35 2018.25 |
2024.3 | 1989 | 24193 |
| 1294 | 16.6 0.84 % |
29-01-2026 12:15:00 Thursday |
1976.3 1992.9 |
1995 | 1971.9 | 18938 |
| 1295 | -8.05 -0.41 % |
29-01-2026 11:15:00 Thursday |
1982.2 1974.15 |
1989 | 1973.25 | 18595 |
| 1296 | -3.3 -0.17 % |
29-01-2026 10:15:00 Thursday |
1982.5 1979.2 |
1984 | 1973 | 12545 |
| 1297 | -17.1 -0.85 % |
29-01-2026 09:15:00 Thursday |
2000.5 1983.4 |
2000.5 | 1980.5 | 37075 |
| 1298 | 1.3 0.07 % |
28-01-2026 15:15:00 Wednesday |
1994.6 1995.9 |
1999.9 | 1990 | 7067 |
| 1299 | 8.25 0.42 % |
28-01-2026 14:15:00 Wednesday |
1986.15 1994.4 |
2001 | 1984.5 | 10489 |
| 1300 | -8.9 -0.45 % |
28-01-2026 13:15:00 Wednesday |
1994.1 1985.2 |
1994.95 | 1982.25 | 7586 |
| 1301 | -9.1 -0.45 % |
28-01-2026 12:15:00 Wednesday |
2002 1992.9 |
2002 | 1991.55 | 5881 |
| 1302 | 16.75 0.84 % |
28-01-2026 11:15:00 Wednesday |
1985.25 2002 |
2004 | 1985.25 | 17593 |
| 1303 | 7.95 0.4 % |
28-01-2026 10:15:00 Wednesday |
1980 1987.95 |
1997.45 | 1978.15 | 17565 |
| 1304 | 0.25 0.01 % |
28-01-2026 09:15:00 Wednesday |
1980.05 1980.3 |
1988.2 | 1951.95 | 73518 |
| 1305 | 3.5 0.18 % |
27-01-2026 15:15:00 Tuesday |
1958.5 1962 |
1964.5 | 1955.15 | 6232 |
| 1306 | 13.5 0.69 % |
27-01-2026 14:15:00 Tuesday |
1945.8 1959.3 |
1971.1 | 1935 | 25501 |
| 1307 | -6.3 -0.32 % |
27-01-2026 13:15:00 Tuesday |
1953.3 1947 |
1957 | 1939.15 | 15592 |
| 1308 | -11.35 -0.58 % |
27-01-2026 12:15:00 Tuesday |
1965.3 1953.95 |
1966.35 | 1948 | 13084 |
| 1309 | 16.7 0.86 % |
27-01-2026 11:15:00 Tuesday |
1948.6 1965.3 |
1973.65 | 1945.55 | 41668 |
| 1310 | -14 -0.71 % |
27-01-2026 10:15:00 Tuesday |
1961.1 1947.1 |
1962.45 | 1936.75 | 57066 |
| 1311 | 53.05 2.78 % |
27-01-2026 09:15:00 Tuesday |
1908.4 1961.45 |
1965.15 | 1892.5 | 151305 |
| 1312 | -0.4 -0.02 % |
23-01-2026 15:15:00 Friday |
1857.9 1857.5 |
1865.45 | 1850 | 58454 |
| 1313 | -46.25 -2.43 % |
23-01-2026 14:15:00 Friday |
1903.25 1857 |
1921.95 | 1851.95 | 189244 |
| 1314 | -52.95 -2.71 % |
23-01-2026 13:15:00 Friday |
1955 1902.05 |
1955.35 | 1891.6 | 171959 |
| 1315 | -97.15 -4.73 % |
23-01-2026 12:15:00 Friday |
2052 1954.85 |
2054.45 | 1952.65 | 80464 |
| 1316 | -15.35 -0.74 % |
23-01-2026 11:15:00 Friday |
2067.25 2051.9 |
2071.1 | 2051.9 | 6371 |
| 1317 | -4.75 -0.23 % |
23-01-2026 10:15:00 Friday |
2072 2067.25 |
2080.75 | 2061 | 10412 |
| 1318 | 13.3 0.65 % |
23-01-2026 09:15:00 Friday |
2060.7 2074 |
2085.95 | 2053.55 | 17939 |
| 1319 | 9.3 0.45 % |
22-01-2026 15:15:00 Thursday |
2083.05 2092.35 |
2093.9 | 2083.05 | 2107 |
| 1320 | 6.95 0.33 % |
22-01-2026 14:15:00 Thursday |
2078.75 2085.7 |
2090 | 2076 | 5081 |
| 1321 | 4.75 0.23 % |
22-01-2026 13:15:00 Thursday |
2076.65 2081.4 |
2086.05 | 2073.7 | 2370 |
| 1322 | -2.8 -0.13 % |
22-01-2026 12:15:00 Thursday |
2081.5 2078.7 |
2088.1 | 2075.25 | 4179 |
| 1323 | 11.1 0.54 % |
22-01-2026 11:15:00 Thursday |
2070.65 2081.75 |
2082 | 2066.6 | 5344 |
| 1324 | -19.5 -0.93 % |
22-01-2026 10:15:00 Thursday |
2089.9 2070.4 |
2090.5 | 2066.8 | 11427 |
| 1325 | 46.7 2.29 % |
22-01-2026 09:15:00 Thursday |
2043.2 2089.9 |
2102.2 | 2043.2 | 30433 |
| 1326 | -0.6 -0.03 % |
21-01-2026 15:15:00 Wednesday |
2030.6 2030 |
2039.05 | 2027.2 | 3912 |
| 1327 | 3 0.15 % |
21-01-2026 14:15:00 Wednesday |
2027.5 2030.5 |
2042.9 | 2025.4 | 5441 |
| 1328 | -28.2 -1.37 % |
21-01-2026 13:15:00 Wednesday |
2054.2 2026 |
2054.4 | 2025.25 | 5633 |
| 1329 | 11.7 0.57 % |
21-01-2026 12:15:00 Wednesday |
2043.25 2054.95 |
2065.5 | 2035.05 | 7624 |
| 1330 | 17.7 0.87 % |
21-01-2026 11:15:00 Wednesday |
2024.3 2042 |
2042.2 | 2018.85 | 10029 |
| 1331 | -28.7 -1.4 % |
21-01-2026 10:15:00 Wednesday |
2050 2021.3 |
2052.9 | 2005.45 | 22129 |
| 1332 | -9.85 -0.48 % |
21-01-2026 09:15:00 Wednesday |
2059.95 2050.1 |
2068.95 | 2042.15 | 26478 |
| 1333 | -4.5 -0.22 % |
20-01-2026 15:15:00 Tuesday |
2056.5 2052 |
2058.25 | 2041.05 | 12547 |
| 1334 | -17 -0.82 % |
20-01-2026 14:15:00 Tuesday |
2073.95 2056.95 |
2085.2 | 2055.5 | 19975 |
| 1335 | -22.55 -1.08 % |
20-01-2026 13:15:00 Tuesday |
2095 2072.45 |
2101.35 | 2070.25 | 15376 |
| 1336 | -6.95 -0.33 % |
20-01-2026 12:15:00 Tuesday |
2101.95 2095 |
2104.95 | 2095 | 9189 |
| 1337 | -3.9 -0.19 % |
20-01-2026 11:15:00 Tuesday |
2105.9 2102 |
2114.35 | 2099 | 11516 |
| 1338 | -11 -0.52 % |
20-01-2026 10:15:00 Tuesday |
2117 2106 |
2118.95 | 2106 | 9233 |
| 1339 | -18.9 -0.88 % |
20-01-2026 09:15:00 Tuesday |
2136.5 2117.6 |
2140 | 2104 | 36124 |
| 1340 | -3.95 -0.19 % |
19-01-2026 15:15:00 Monday |
2134.05 2130.1 |
2134.95 | 2129 | 1358 |
| 1341 | -3.95 -0.18 % |
19-01-2026 14:15:00 Monday |
2138.95 2135 |
2149.45 | 2133.5 | 13865 |
| 1342 | 5.2 0.24 % |
19-01-2026 13:15:00 Monday |
2133.15 2138.35 |
2145 | 2131 | 7609 |
| 1343 | -2.3 -0.11 % |
19-01-2026 12:15:00 Monday |
2135.3 2133 |
2135.95 | 2124 | 1772 |
| 1344 | -7.35 -0.34 % |
19-01-2026 11:15:00 Monday |
2140 2132.65 |
2141.65 | 2130.75 | 4811 |
| 1345 | -5.25 -0.24 % |
19-01-2026 10:15:00 Monday |
2145.95 2140.7 |
2146.3 | 2128.55 | 5583 |
| 1346 | -7.7 -0.36 % |
19-01-2026 09:15:00 Monday |
2154.8 2147.1 |
2156.05 | 2139.8 | 7523 |
| 1347 | -1.1 -0.05 % |
16-01-2026 15:15:00 Friday |
2157 2155.9 |
2160.75 | 2150.7 | 6749 |
| 1348 | -7.5 -0.35 % |
16-01-2026 14:15:00 Friday |
2164.5 2157 |
2168 | 2156 | 20928 |
| 1349 | -13.5 -0.62 % |
16-01-2026 13:15:00 Friday |
2178 2164.5 |
2179.25 | 2164.5 | 6044 |
| 1350 | -13.5 -0.62 % |
16-01-2026 12:15:00 Friday |
2190 2176.5 |
2190 | 2176.5 | 15969 |
| 1351 | 2 0.09 % |
16-01-2026 11:15:00 Friday |
2186.5 2188.5 |
2193.45 | 2183.3 | 7153 |
| 1352 | 6.25 0.29 % |
16-01-2026 10:15:00 Friday |
2178.05 2184.3 |
2191.95 | 2177.45 | 21584 |
| 1353 | 22.85 1.06 % |
16-01-2026 09:15:00 Friday |
2155.6 2178.45 |
2180 | 2155.6 | 15855 |
| 1354 | -0.5 -0.02 % |
14-01-2026 15:15:00 Wednesday |
2155.5 2155 |
2156.15 | 2151.35 | 1502 |
| 1355 | 3 0.14 % |
14-01-2026 14:15:00 Wednesday |
2150.95 2153.95 |
2160.25 | 2143 | 9494 |
| 1356 | -7.2 -0.33 % |
14-01-2026 13:15:00 Wednesday |
2158.25 2151.05 |
2159.6 | 2147.7 | 5455 |
| 1357 | 1.7 0.08 % |
14-01-2026 12:15:00 Wednesday |
2156.65 2158.35 |
2163.05 | 2154.6 | 1430 |
| 1358 | -8.3 -0.38 % |
14-01-2026 11:15:00 Wednesday |
2164.95 2156.65 |
2168.9 | 2155.65 | 6363 |
| 1359 | 8.25 0.38 % |
14-01-2026 10:15:00 Wednesday |
2155 2163.25 |
2168.85 | 2147 | 10427 |
| 1360 | -2.7 -0.13 % |
14-01-2026 09:15:00 Wednesday |
2157.7 2155 |
2163 | 2145 | 4369 |
| 1361 | -1.75 -0.08 % |
13-01-2026 15:15:00 Tuesday |
2158.2 2156.45 |
2159.95 | 2152 | 1556 |
| 1362 | 10.95 0.51 % |
13-01-2026 14:15:00 Tuesday |
2147.2 2158.15 |
2166.35 | 2142 | 9231 |
| 1363 | -10.75 -0.5 % |
13-01-2026 13:15:00 Tuesday |
2159.25 2148.5 |
2162.85 | 2146.2 | 9335 |
| 1364 | 2.9 0.13 % |
13-01-2026 12:15:00 Tuesday |
2160.1 2163 |
2169.6 | 2157 | 9959 |
| 1365 | -6.7 -0.31 % |
13-01-2026 11:15:00 Tuesday |
2167.6 2160.9 |
2172.85 | 2160.9 | 4892 |
| 1366 | -0.35 -0.02 % |
13-01-2026 10:15:00 Tuesday |
2167.85 2167.5 |
2176.15 | 2160.1 | 3835 |
| 1367 | -34.95 -1.59 % |
13-01-2026 09:15:00 Tuesday |
2198.25 2163.3 |
2198.25 | 2155.8 | 10805 |
| 1368 | 3.7 0.17 % |
12-01-2026 15:15:00 Monday |
2168.9 2172.6 |
2180 | 2168.45 | 2578 |
| 1369 | -2.45 -0.11 % |
12-01-2026 14:15:00 Monday |
2170.95 2168.5 |
2180 | 2157.35 | 9951 |
| 1370 | -9 -0.41 % |
12-01-2026 13:15:00 Monday |
2177.4 2168.4 |
2179 | 2167 | 2508 |
| 1371 | 25.95 1.21 % |
12-01-2026 12:15:00 Monday |
2147 2172.95 |
2178.95 | 2145.5 | 12500 |
| 1372 | 18.7 0.88 % |
12-01-2026 11:15:00 Monday |
2128 2146.7 |
2146.7 | 2119.55 | 10655 |
| 1373 | -19.25 -0.9 % |
12-01-2026 10:15:00 Monday |
2147.55 2128.3 |
2152 | 2127 | 10130 |
| 1374 | -8.45 -0.39 % |
12-01-2026 09:15:00 Monday |
2159.8 2151.35 |
2159.8 | 2121.25 | 23838 |
| 1375 | 3.1 0.14 % |
09-01-2026 15:15:00 Friday |
2155.05 2158.15 |
2158.5 | 2147.45 | 9071 |
| 1376 | 1.1 0.05 % |
09-01-2026 14:15:00 Friday |
2153.5 2154.6 |
2165 | 2145 | 24314 |
| 1377 | -12.9 -0.6 % |
09-01-2026 13:15:00 Friday |
2165.9 2153 |
2174.1 | 2153 | 13012 |
| 1378 | -4.45 -0.21 % |
09-01-2026 12:15:00 Friday |
2170.35 2165.9 |
2175.8 | 2162.05 | 14683 |
| 1379 | -15.25 -0.7 % |
09-01-2026 11:15:00 Friday |
2184.4 2169.15 |
2185.55 | 2168 | 14009 |
| 1380 | 5.65 0.26 % |
09-01-2026 10:15:00 Friday |
2179.15 2184.8 |
2194 | 2173.1 | 10013 |
| 1381 | -25.7 -1.17 % |
09-01-2026 09:15:00 Friday |
2202.6 2176.9 |
2215 | 2165.1 | 59615 |
| 1382 | -6.5 -0.29 % |
08-01-2026 15:15:00 Thursday |
2217.2 2210.7 |
2217.2 | 2206 | 8172 |
| 1383 | -10.05 -0.45 % |
08-01-2026 14:15:00 Thursday |
2227 2216.95 |
2230.3 | 2213 | 16175 |
| 1384 | -3.5 -0.16 % |
08-01-2026 13:15:00 Thursday |
2229.3 2225.8 |
2232.75 | 2220.35 | 6532 |
| 1385 | 12.2 0.55 % |
08-01-2026 12:15:00 Thursday |
2218.5 2230.7 |
2231.95 | 2217.75 | 13544 |
| 1386 | -15.1 -0.68 % |
08-01-2026 11:15:00 Thursday |
2235 2219.9 |
2235 | 2209 | 21720 |
| 1387 | -16.8 -0.75 % |
08-01-2026 10:15:00 Thursday |
2253 2236.2 |
2254 | 2235 | 10439 |
| 1388 | -24.85 -1.09 % |
08-01-2026 09:15:00 Thursday |
2278.95 2254.1 |
2278.95 | 2250 | 9408 |
| 1389 | -8.1 -0.36 % |
07-01-2026 15:15:00 Wednesday |
2276.5 2268.4 |
2276.5 | 2268.1 | 2313 |
| 1390 | 1 0.04 % |
07-01-2026 14:15:00 Wednesday |
2275.5 2276.5 |
2279.4 | 2265 | 1831 |
| 1391 | 1.6 0.07 % |
07-01-2026 13:15:00 Wednesday |
2272.65 2274.25 |
2277 | 2269.5 | 1387 |
| 1392 | 1.95 0.09 % |
07-01-2026 12:15:00 Wednesday |
2272.05 2274 |
2274.45 | 2264 | 924 |
| 1393 | -4.75 -0.21 % |
07-01-2026 11:15:00 Wednesday |
2273.55 2268.8 |
2279 | 2264.15 | 2129 |
| 1394 | 11.55 0.51 % |
07-01-2026 10:15:00 Wednesday |
2265.9 2277.45 |
2283 | 2259.1 | 4253 |
| 1395 | 4.7 0.21 % |
07-01-2026 09:15:00 Wednesday |
2259 2263.7 |
2263.9 | 2243.45 | 6440 |
| 1396 | 0.55 0.02 % |
06-01-2026 15:15:00 Tuesday |
2257.85 2258.4 |
2263.35 | 2255.7 | 892 |
| 1397 | 5.2 0.23 % |
06-01-2026 14:15:00 Tuesday |
2254.35 2259.55 |
2261.35 | 2248.65 | 4175 |
| 1398 | -16.7 -0.74 % |
06-01-2026 13:15:00 Tuesday |
2270 2253.3 |
2270.85 | 2253.3 | 3573 |
| 1399 | -0.1 0 % |
06-01-2026 12:15:00 Tuesday |
2271.45 2271.35 |
2274.6 | 2268.85 | 1252 |
| 1400 | 7.5 0.33 % |
06-01-2026 11:15:00 Tuesday |
2264.3 2271.8 |
2274.35 | 2255 | 2184 |
| 1401 | -16.15 -0.71 % |
06-01-2026 10:15:00 Tuesday |
2281.7 2265.55 |
2290.15 | 2261.85 | 4591 |
| 1402 | 0.05 0 % |
06-01-2026 09:15:00 Tuesday |
2280.7 2280.75 |
2289.6 | 2273.2 | 4356 |
| 1403 | 0.65 0.03 % |
05-01-2026 15:15:00 Monday |
2278.85 2279.5 |
2281.8 | 2276.9 | 1840 |
| 1404 | -1.85 -0.08 % |
05-01-2026 14:15:00 Monday |
2279.85 2278 |
2288.45 | 2278 | 3279 |
| 1405 | -11.8 -0.51 % |
05-01-2026 13:15:00 Monday |
2292.55 2280.75 |
2292.55 | 2277.05 | 10068 |
| 1406 | 9.05 0.4 % |
05-01-2026 12:15:00 Monday |
2283.65 2292.7 |
2303 | 2283.65 | 18238 |
| 1407 | -2.4 -0.1 % |
05-01-2026 11:15:00 Monday |
2286.2 2283.8 |
2286.2 | 2276.4 | 4487 |
| 1408 | 3.55 0.16 % |
05-01-2026 10:15:00 Monday |
2281.6 2285.15 |
2288 | 2276.6 | 7658 |
| 1409 | 0.4 0.02 % |
05-01-2026 09:15:00 Monday |
2281.2 2281.6 |
2292 | 2274.05 | 17658 |
| 1410 | 0.45 0.02 % |
02-01-2026 15:15:00 Friday |
2280 2280.45 |
2282.1 | 2274.4 | 2152 |
| 1411 | -0.9 -0.04 % |
02-01-2026 14:15:00 Friday |
2280 2279.1 |
2283 | 2275 | 6536 |
| 1412 | 4.45 0.2 % |
02-01-2026 13:15:00 Friday |
2274.45 2278.9 |
2280 | 2270.4 | 3341 |
| 1413 | 3.45 0.15 % |
02-01-2026 12:15:00 Friday |
2270.4 2273.85 |
2273.85 | 2268.75 | 1927 |
| 1414 | 1.75 0.08 % |
02-01-2026 11:15:00 Friday |
2268.55 2270.3 |
2272.45 | 2267 | 4428 |
| 1415 | -6.45 -0.28 % |
02-01-2026 10:15:00 Friday |
2273 2266.55 |
2274.4 | 2265.8 | 3316 |
| 1416 | 9.75 0.43 % |
02-01-2026 09:15:00 Friday |
2262 2271.75 |
2274.45 | 2259 | 4093 |
| 1417 | -5.7 -0.25 % |
01-01-2026 15:15:00 Thursday |
2261.65 2255.95 |
2263.4 | 2253.5 | 1802 |
| 1418 | 5.05 0.22 % |
01-01-2026 14:15:00 Thursday |
2258.4 2263.45 |
2265 | 2256.8 | 2601 |
| 1419 | 2.85 0.13 % |
01-01-2026 13:15:00 Thursday |
2256.7 2259.55 |
2261.8 | 2252 | 2863 |
| 1420 | -0.85 -0.04 % |
01-01-2026 12:15:00 Thursday |
2256.65 2255.8 |
2259.7 | 2251.55 | 2269 |
| 1421 | -2.55 -0.11 % |
01-01-2026 11:15:00 Thursday |
2260.75 2258.2 |
2264.75 | 2258.2 | 2672 |
| 1422 | -9.25 -0.41 % |
01-01-2026 10:15:00 Thursday |
2271 2261.75 |
2272.3 | 2260 | 6365 |
| 1423 | 24.35 1.08 % |
01-01-2026 09:15:00 Thursday |
2246.6 2270.95 |
2286.95 | 2240.05 | 17628 |
| 1424 | -4.8 -0.21 % |
31-12-2025 15:15:00 Wednesday |
2241 2236.2 |
2242 | 2234.15 | 3311 |
| 1425 | 4.6 0.21 % |
31-12-2025 14:15:00 Wednesday |
2236.25 2240.85 |
2246 | 2227.85 | 23902 |
| 1426 | -1.8 -0.08 % |
31-12-2025 13:15:00 Wednesday |
2238.95 2237.15 |
2241.05 | 2235.8 | 4736 |
| 1427 | 3.55 0.16 % |
31-12-2025 12:15:00 Wednesday |
2235.2 2238.75 |
2242 | 2231.95 | 7014 |
| 1428 | 0.7 0.03 % |
31-12-2025 11:15:00 Wednesday |
2234 2234.7 |
2237 | 2229.5 | 12299 |
| 1429 | 5.9 0.26 % |
31-12-2025 10:15:00 Wednesday |
2227 2232.9 |
2234.95 | 2225 | 12688 |
| 1430 | 11.15 0.5 % |
31-12-2025 09:15:00 Wednesday |
2215.1 2226.25 |
2234.05 | 2215.1 | 17999 |
| 1431 | -4.5 -0.2 % |
30-12-2025 15:15:00 Tuesday |
2217.3 2212.8 |
2217.3 | 2211.5 | 1856 |
| 1432 | 2.7 0.12 % |
30-12-2025 14:15:00 Tuesday |
2213.85 2216.55 |
2219.1 | 2208.55 | 6820 |
| 1433 | 7.45 0.34 % |
30-12-2025 13:15:00 Tuesday |
2206.85 2214.3 |
2217.6 | 2203.5 | 7761 |
| 1434 | 4.85 0.22 % |
30-12-2025 12:15:00 Tuesday |
2202.05 2206.9 |
2206.9 | 2199.45 | 4422 |
| 1435 | -3.9 -0.18 % |
30-12-2025 11:15:00 Tuesday |
2206.25 2202.35 |
2206.9 | 2199 | 6774 |
| 1436 | 3.9 0.18 % |
30-12-2025 10:15:00 Tuesday |
2203 2206.9 |
2216.2 | 2202.2 | 8110 |
| 1437 | -0.25 -0.01 % |
30-12-2025 09:15:00 Tuesday |
2203.25 2203 |
2209.75 | 2196 | 6484 |
| 1438 | -2.5 -0.11 % |
29-12-2025 15:15:00 Monday |
2204.5 2202 |
2204.9 | 2200 | 4823 |
| 1439 | -3.15 -0.14 % |
29-12-2025 14:15:00 Monday |
2207.35 2204.2 |
2209.15 | 2196.85 | 9071 |
| 1440 | -4.95 -0.22 % |
29-12-2025 13:15:00 Monday |
2213.5 2208.55 |
2214.15 | 2207 | 4239 |
| 1441 | -4.45 -0.2 % |
29-12-2025 12:15:00 Monday |
2217.95 2213.5 |
2217.95 | 2212.7 | 2931 |
| 1442 | -6.7 -0.3 % |
29-12-2025 11:15:00 Monday |
2223.75 2217.05 |
2224 | 2215.55 | 4632 |
| 1443 | -8.3 -0.37 % |
29-12-2025 10:15:00 Monday |
2230.5 2222.2 |
2230.75 | 2222 | 5854 |
| 1444 | -0.5 -0.02 % |
29-12-2025 09:15:00 Monday |
2230 2229.5 |
2238.95 | 2220.2 | 22974 |
| 1445 | -1.35 -0.06 % |
26-12-2025 15:15:00 Friday |
2231.35 2230 |
2231.35 | 2227.6 | 1378 |
| 1446 | -4.05 -0.18 % |
26-12-2025 14:15:00 Friday |
2235.05 2231 |
2235.7 | 2224.75 | 9094 |
| 1447 | 3 0.13 % |
26-12-2025 13:15:00 Friday |
2232.75 2235.75 |
2236.9 | 2232 | 2325 |
| 1448 | -4.4 -0.2 % |
26-12-2025 12:15:00 Friday |
2237 2232.6 |
2238.4 | 2230 | 4036 |
| 1449 | 2.65 0.12 % |
26-12-2025 11:15:00 Friday |
2234.75 2237.4 |
2239.95 | 2231.9 | 2535 |
| 1450 | -3.7 -0.17 % |
26-12-2025 10:15:00 Friday |
2239.25 2235.55 |
2250.2 | 2234.6 | 8884 |
| 1451 | 0.35 0.02 % |
26-12-2025 09:15:00 Friday |
2237.9 2238.25 |
2248.1 | 2220 | 9799 |
| 1452 | -4.85 -0.22 % |
24-12-2025 15:15:00 Wednesday |
2223.95 2219.1 |
2223.95 | 2218 | 6770 |
| 1453 | -8.65 -0.39 % |
24-12-2025 14:15:00 Wednesday |
2232.6 2223.95 |
2232.6 | 2222 | 2815 |
| 1454 | -7.2 -0.32 % |
24-12-2025 13:15:00 Wednesday |
2238.7 2231.5 |
2238.85 | 2230 | 2348 |
| 1455 | -2.5 -0.11 % |
24-12-2025 12:15:00 Wednesday |
2241 2238.5 |
2245 | 2237 | 3109 |
| 1456 | -7.65 -0.34 % |
24-12-2025 11:15:00 Wednesday |
2248.65 2241 |
2249.9 | 2240 | 3079 |
| 1457 | -1.4 -0.06 % |
24-12-2025 10:15:00 Wednesday |
2249.7 2248.3 |
2252.2 | 2245.15 | 5672 |
| 1458 | 0.15 0.01 % |
24-12-2025 09:15:00 Wednesday |
2247.85 2248 |
2258.75 | 2237.05 | 5386 |
| 1459 | -4.8 -0.21 % |
23-12-2025 15:15:00 Tuesday |
2250.8 2246 |
2252.4 | 2244.05 | 3064 |
| 1460 | -6.15 -0.27 % |
23-12-2025 14:15:00 Tuesday |
2257 2250.85 |
2261.75 | 2246.2 | 4168 |
| 1461 | 4.3 0.19 % |
23-12-2025 13:15:00 Tuesday |
2251.8 2256.1 |
2256.35 | 2251 | 2510 |
| 1462 | -9.1 -0.4 % |
23-12-2025 12:15:00 Tuesday |
2260.1 2251 |
2261.55 | 2250.25 | 5382 |
| 1463 | -7.4 -0.33 % |
23-12-2025 11:15:00 Tuesday |
2266.8 2259.4 |
2267 | 2258 | 3761 |
| 1464 | 0.9 0.04 % |
23-12-2025 10:15:00 Tuesday |
2265 2265.9 |
2266.95 | 2259.6 | 2249 |
| 1465 | 1.5 0.07 % |
23-12-2025 09:15:00 Tuesday |
2265.2 2266.7 |
2271.2 | 2255.15 | 7161 |
| 1466 | -9.6 -0.42 % |
22-12-2025 15:15:00 Monday |
2266 2256.4 |
2269.25 | 2256.4 | 6632 |
| 1467 | -3.45 -0.15 % |
22-12-2025 14:15:00 Monday |
2268.45 2265 |
2268.5 | 2261.7 | 4359 |
| 1468 | 4.95 0.22 % |
22-12-2025 13:15:00 Monday |
2263.8 2268.75 |
2269 | 2261 | 4426 |
| 1469 | -4.7 -0.21 % |
22-12-2025 12:15:00 Monday |
2267.1 2262.4 |
2268.85 | 2261 | 2040 |
| 1470 | -1.75 -0.08 % |
22-12-2025 11:15:00 Monday |
2266.65 2264.9 |
2269.8 | 2260.9 | 5686 |
| 1471 | 8.6 0.38 % |
22-12-2025 10:15:00 Monday |
2257.9 2266.5 |
2273.95 | 2257.9 | 8584 |
| 1472 | 3.45 0.15 % |
22-12-2025 09:15:00 Monday |
2255.05 2258.5 |
2266.95 | 2244.95 | 19253 |
| 1473 | 5.4 0.24 % |
19-12-2025 15:15:00 Friday |
2239.5 2244.9 |
2244.9 | 2237.45 | 1679 |
| 1474 | 13.45 0.6 % |
19-12-2025 14:15:00 Friday |
2226.05 2239.5 |
2242 | 2226.05 | 3304 |
| 1475 | 11.4 0.51 % |
19-12-2025 13:15:00 Friday |
2214.6 2226 |
2229.95 | 2212.25 | 2776 |
| 1476 | -10.7 -0.48 % |
19-12-2025 12:15:00 Friday |
2223.65 2212.95 |
2224.45 | 2210 | 2508 |
| 1477 | -5.4 -0.24 % |
19-12-2025 11:15:00 Friday |
2227.5 2222.1 |
2228 | 2218 | 2479 |
| 1478 | -4.2 -0.19 % |
19-12-2025 10:15:00 Friday |
2230.85 2226.65 |
2232.95 | 2226 | 2073 |
| 1479 | -1.5 -0.07 % |
19-12-2025 09:15:00 Friday |
2230.65 2229.15 |
2250.4 | 2229.15 | 3290 |
| 1480 | -9.4 -0.42 % |
18-12-2025 15:15:00 Thursday |
2231.05 2221.65 |
2231.7 | 2221.65 | 1117 |
| 1481 | -1.2 -0.05 % |
18-12-2025 14:15:00 Thursday |
2229.65 2228.45 |
2232.15 | 2222 | 3040 |
| 1482 | -11.9 -0.53 % |
18-12-2025 13:15:00 Thursday |
2241.9 2230 |
2242.7 | 2228.2 | 1211 |
| 1483 | -0.45 -0.02 % |
18-12-2025 12:15:00 Thursday |
2242.95 2242.5 |
2244.8 | 2239 | 1025 |
| 1484 | 12.95 0.58 % |
18-12-2025 11:15:00 Thursday |
2230 2242.95 |
2244 | 2229 | 1517 |
| 1485 | 8 0.36 % |
18-12-2025 10:15:00 Thursday |
2223 2231 |
2240 | 2223 | 2193 |
| 1486 | -3.55 -0.16 % |
18-12-2025 09:15:00 Thursday |
2227.2 2223.65 |
2237.2 | 2211.5 | 5602 |
| 1487 | 1.1 0.05 % |
17-12-2025 15:15:00 Wednesday |
2232.2 2233.3 |
2235.05 | 2228.45 | 1432 |
| 1488 | 4.8 0.22 % |
17-12-2025 14:15:00 Wednesday |
2228.35 2233.15 |
2237.2 | 2221.5 | 8335 |
| 1489 | -3.5 -0.16 % |
17-12-2025 13:15:00 Wednesday |
2231.35 2227.85 |
2240.85 | 2226.65 | 1718 |
| 1490 | -5.3 -0.24 % |
17-12-2025 12:15:00 Wednesday |
2236.65 2231.35 |
2241.25 | 2231.35 | 768 |
| 1491 | 7.85 0.35 % |
17-12-2025 11:15:00 Wednesday |
2231.6 2239.45 |
2248.4 | 2231.45 | 2808 |
| 1492 | 0.95 0.04 % |
17-12-2025 10:15:00 Wednesday |
2232.35 2233.3 |
2235.6 | 2222.75 | 1762 |
| 1493 | -13.1 -0.58 % |
17-12-2025 09:15:00 Wednesday |
2246.5 2233.4 |
2255 | 2225.5 | 6619 |
| 1494 | -4.95 -0.22 % |
16-12-2025 15:15:00 Tuesday |
2248.55 2243.6 |
2251.05 | 2240 | 3563 |
| 1495 | 4.65 0.21 % |
16-12-2025 14:15:00 Tuesday |
2245.3 2249.95 |
2256.1 | 2241 | 3702 |
| 1496 | 11.1 0.5 % |
16-12-2025 13:15:00 Tuesday |
2235.5 2246.6 |
2250.1 | 2233 | 6490 |
| 1497 | -9.9 -0.44 % |
16-12-2025 12:15:00 Tuesday |
2246.5 2236.6 |
2249.05 | 2235 | 4501 |
| 1498 | -2.65 -0.12 % |
16-12-2025 11:15:00 Tuesday |
2249.15 2246.5 |
2249.5 | 2242.05 | 5935 |
| 1499 | -1.7 -0.08 % |
16-12-2025 10:15:00 Tuesday |
2252.45 2250.75 |
2256.4 | 2248.25 | 4464 |
| 1500 | -13.05 -0.58 % |
16-12-2025 09:15:00 Tuesday |
2265.05 2252 |
2277.1 | 2247.85 | 14648 |
| 1501 | -0.5 -0.02 % |
15-12-2025 15:15:00 Monday |
2278.2 2277.7 |
2281 | 2277 | 1608 |
| 1502 | -4.65 -0.2 % |
15-12-2025 14:15:00 Monday |
2283 2278.35 |
2286.5 | 2278.05 | 3885 |
| 1503 | 0.7 0.03 % |
15-12-2025 13:15:00 Monday |
2284 2284.7 |
2288 | 2281.5 | 1786 |
| 1504 | -0.8 -0.03 % |
15-12-2025 12:15:00 Monday |
2287.95 2287.15 |
2288.5 | 2279.35 | 3066 |
| 1505 | 1.3 0.06 % |
15-12-2025 11:15:00 Monday |
2286.9 2288.2 |
2294 | 2284 | 3238 |
| 1506 | 5.1 0.22 % |
15-12-2025 10:15:00 Monday |
2282.55 2287.65 |
2300 | 2281.95 | 4330 |
| 1507 | 4.35 0.19 % |
15-12-2025 09:15:00 Monday |
2280.2 2284.55 |
2290 | 2275 | 6044 |
| 1508 | -1.95 -0.09 % |
12-12-2025 15:15:00 Friday |
2282.15 2280.2 |
2284.3 | 2279.8 | 2415 |
| 1509 | -6.4 -0.28 % |
12-12-2025 14:15:00 Friday |
2289 2282.6 |
2290.65 | 2277 | 3652 |
| 1510 | -0.75 -0.03 % |
12-12-2025 13:15:00 Friday |
2289.6 2288.85 |
2289.6 | 2280.85 | 1645 |
| 1511 | 5.95 0.26 % |
12-12-2025 12:15:00 Friday |
2281 2286.95 |
2289.25 | 2280 | 2130 |
| 1512 | 6.4 0.28 % |
12-12-2025 11:15:00 Friday |
2275 2281.4 |
2286.5 | 2275 | 3076 |
| 1513 | -6.45 -0.28 % |
12-12-2025 10:15:00 Friday |
2283.55 2277.1 |
2286.55 | 2270 | 3548 |
| 1514 | 0.85 0.04 % |
12-12-2025 09:15:00 Friday |
2277.7 2278.55 |
2296 | 2273.5 | 14819 |
| 1515 | -7.95 -0.35 % |
11-12-2025 15:15:00 Thursday |
2282.9 2274.95 |
2283.6 | 2272.2 | 3555 |
| 1516 | 3.85 0.17 % |
11-12-2025 14:15:00 Thursday |
2278.15 2282 |
2286.1 | 2265.15 | 9366 |
| 1517 | 36.5 1.63 % |
11-12-2025 13:15:00 Thursday |
2243.3 2279.8 |
2292.75 | 2242.7 | 12830 |
| 1518 | -4.1 -0.18 % |
11-12-2025 12:15:00 Thursday |
2247.4 2243.3 |
2259.95 | 2239.45 | 6907 |
| 1519 | 15 0.67 % |
11-12-2025 11:15:00 Thursday |
2232.4 2247.4 |
2251 | 2231.55 | 7030 |
| 1520 | 5.65 0.25 % |
11-12-2025 10:15:00 Thursday |
2227 2232.65 |
2241 | 2224.9 | 5886 |
| 1521 | 14.15 0.64 % |
11-12-2025 09:15:00 Thursday |
2211.85 2226 |
2226 | 2191.4 | 8269 |
| 1522 | 2.35 0.11 % |
10-12-2025 15:15:00 Wednesday |
2212.5 2214.85 |
2216.25 | 2205.15 | 8516 |
| 1523 | -9.05 -0.41 % |
10-12-2025 14:15:00 Wednesday |
2222.95 2213.9 |
2234.55 | 2212.25 | 8642 |
| 1524 | -14.7 -0.66 % |
10-12-2025 13:15:00 Wednesday |
2239.85 2225.15 |
2250 | 2222.45 | 4773 |
| 1525 | -4.05 -0.18 % |
10-12-2025 12:15:00 Wednesday |
2243.05 2239 |
2243.7 | 2233 | 5112 |
| 1526 | -7.1 -0.32 % |
10-12-2025 11:15:00 Wednesday |
2249.5 2242.4 |
2251.2 | 2240 | 7245 |
| 1527 | -6.5 -0.29 % |
10-12-2025 10:15:00 Wednesday |
2256 2249.5 |
2265.6 | 2240.05 | 7467 |
| 1528 | -1.3 -0.06 % |
10-12-2025 09:15:00 Wednesday |
2255.75 2254.45 |
2268.2 | 2233 | 24642 |
| 1529 | 8.5 0.38 % |
09-12-2025 15:15:00 Tuesday |
2243 2251.5 |
2257.9 | 2243 | 4897 |
| 1530 | -5.55 -0.25 % |
09-12-2025 14:15:00 Tuesday |
2248.2 2242.65 |
2248.2 | 2225 | 7689 |
| 1531 | 2.1 0.09 % |
09-12-2025 13:15:00 Tuesday |
2247.9 2250 |
2256 | 2245.35 | 4714 |
| 1532 | 4 0.18 % |
09-12-2025 12:15:00 Tuesday |
2245 2249 |
2251.65 | 2231.35 | 7358 |
| 1533 | 26 1.17 % |
09-12-2025 11:15:00 Tuesday |
2219 2245 |
2245 | 2217.05 | 8672 |
| 1534 | 19.75 0.9 % |
09-12-2025 10:15:00 Tuesday |
2199.8 2219.55 |
2222 | 2199.8 | 9187 |
| 1535 | -14.7 -0.66 % |
09-12-2025 09:15:00 Tuesday |
2215.5 2200.8 |
2218.8 | 2178.55 | 13627 |
| 1536 | -6.35 -0.29 % |
08-12-2025 15:15:00 Monday |
2219.35 2213 |
2220.35 | 2210 | 2682 |
| 1537 | 6.95 0.31 % |
08-12-2025 14:15:00 Monday |
2210.6 2217.55 |
2222.8 | 2205.05 | 5417 |
| 1538 | -17.25 -0.77 % |
08-12-2025 13:15:00 Monday |
2226.05 2208.8 |
2226.05 | 2208.8 | 2941 |
| 1539 | -9.8 -0.44 % |
08-12-2025 12:15:00 Monday |
2237 2227.2 |
2238.5 | 2219 | 5045 |
| 1540 | -19.55 -0.87 % |
08-12-2025 11:15:00 Monday |
2254.6 2235.05 |
2259.4 | 2234.75 | 3499 |
| 1541 | 11 0.49 % |
08-12-2025 10:15:00 Monday |
2243.4 2254.4 |
2259.65 | 2243.4 | 4124 |
| 1542 | -17.35 -0.77 % |
08-12-2025 09:15:00 Monday |
2261.2 2243.85 |
2271.85 | 2240 | 11057 |
| 1543 | -1.5 -0.07 % |
05-12-2025 15:15:00 Friday |
2266.5 2265 |
2268 | 2261 | 9904 |
| 1544 | 9.6 0.43 % |
05-12-2025 14:15:00 Friday |
2256.75 2266.35 |
2267.5 | 2250.05 | 15488 |
| 1545 | 11.55 0.51 % |
05-12-2025 13:15:00 Friday |
2245.2 2256.75 |
2265.55 | 2244.25 | 24458 |
| 1546 | 14 0.63 % |
05-12-2025 12:15:00 Friday |
2230.85 2244.85 |
2247 | 2230 | 17255 |
| 1547 | 3.25 0.15 % |
05-12-2025 11:15:00 Friday |
2226.75 2230 |
2231.55 | 2220.95 | 19446 |
| 1548 | 13.3 0.6 % |
05-12-2025 10:15:00 Friday |
2212.5 2225.8 |
2229.7 | 2204 | 26607 |
| 1549 | -0.25 -0.01 % |
05-12-2025 09:15:00 Friday |
2213.65 2213.4 |
2221 | 2205.9 | 26379 |
| 1550 | 1.35 0.06 % |
04-12-2025 15:15:00 Thursday |
2218.55 2219.9 |
2222 | 2214 | 3273 |
| 1551 | 10.7 0.48 % |
04-12-2025 14:15:00 Thursday |
2208 2218.7 |
2221.2 | 2204.75 | 2914 |
| 1552 | 5.3 0.24 % |
04-12-2025 13:15:00 Thursday |
2203.2 2208.5 |
2212.8 | 2200 | 3564 |
| 1553 | -8.5 -0.38 % |
04-12-2025 12:15:00 Thursday |
2212 2203.5 |
2213.35 | 2200 | 3161 |
| 1554 | -9.25 -0.42 % |
04-12-2025 11:15:00 Thursday |
2222.4 2213.15 |
2222.4 | 2206 | 5793 |
| 1555 | 5.45 0.25 % |
04-12-2025 10:15:00 Thursday |
2215.55 2221 |
2231.15 | 2214 | 7533 |
| 1556 | 22.8 1.04 % |
04-12-2025 09:15:00 Thursday |
2194.25 2217.05 |
2217.05 | 2185 | 15387 |
| 1557 | -1.8 -0.08 % |
03-12-2025 15:15:00 Wednesday |
2193.8 2192 |
2197 | 2190 | 3488 |
| 1558 | 7.15 0.33 % |
03-12-2025 14:15:00 Wednesday |
2186.5 2193.65 |
2197.65 | 2172.1 | 14055 |
| 1559 | -17.55 -0.8 % |
03-12-2025 13:15:00 Wednesday |
2205 2187.45 |
2205.95 | 2185.1 | 19857 |
| 1560 | -5.65 -0.26 % |
03-12-2025 12:15:00 Wednesday |
2210.55 2204.9 |
2214.1 | 2204.9 | 2794 |
| 1561 | -9.6 -0.43 % |
03-12-2025 11:15:00 Wednesday |
2218.6 2209 |
2218.65 | 2209 | 15111 |
| 1562 | -6.25 -0.28 % |
03-12-2025 10:15:00 Wednesday |
2225.35 2219.1 |
2226.9 | 2218.5 | 5901 |
| 1563 | -14.6 -0.65 % |
03-12-2025 09:15:00 Wednesday |
2240 2225.4 |
2244.55 | 2225.3 | 13052 |
| 1564 | 0.5 0.02 % |
02-12-2025 15:15:00 Tuesday |
2239.95 2240.45 |
2241.05 | 2236.4 | 4377 |
| 1565 | -0.15 -0.01 % |
02-12-2025 14:15:00 Tuesday |
2238.2 2238.05 |
2245.75 | 2227.85 | 15208 |
| 1566 | -3.3 -0.15 % |
02-12-2025 13:15:00 Tuesday |
2242.3 2239 |
2244.4 | 2238 | 6737 |
| 1567 | -2.95 -0.13 % |
02-12-2025 12:15:00 Tuesday |
2243.45 2240.5 |
2250 | 2240 | 5871 |
| 1568 | -1.55 -0.07 % |
02-12-2025 11:15:00 Tuesday |
2247.15 2245.6 |
2249.25 | 2240.7 | 8510 |
| 1569 | -3.7 -0.16 % |
02-12-2025 10:15:00 Tuesday |
2251 2247.3 |
2259.95 | 2245.75 | 12593 |
| 1570 | -8.05 -0.36 % |
02-12-2025 09:15:00 Tuesday |
2259.9 2251.85 |
2267.5 | 2248.4 | 18050 |
| 1571 | -2.6 -0.11 % |
01-12-2025 15:15:00 Monday |
2263.65 2261.05 |
2265 | 2258 | 5436 |
| 1572 | -6.85 -0.3 % |
01-12-2025 14:15:00 Monday |
2269.85 2263 |
2275.75 | 2261.65 | 9277 |
| 1573 | -9 -0.4 % |
01-12-2025 13:15:00 Monday |
2277.5 2268.5 |
2278.1 | 2267.1 | 4981 |
| 1574 | 4.75 0.21 % |
01-12-2025 12:15:00 Monday |
2276.65 2281.4 |
2285 | 2272.9 | 5475 |
| 1575 | -13 -0.57 % |
01-12-2025 11:15:00 Monday |
2290 2277 |
2293.85 | 2277 | 6534 |
| 1576 | -5.15 -0.22 % |
01-12-2025 10:15:00 Monday |
2295.15 2290 |
2298.35 | 2287.25 | 6023 |
| 1577 | -4.8 -0.21 % |
01-12-2025 09:15:00 Monday |
2299.95 2295.15 |
2305.05 | 2283.55 | 22100 |
| 1578 | -0.6 -0.03 % |
28-11-2025 15:15:00 Friday |
2282.6 2282 |
2283.95 | 2276 | 2705 |
| 1579 | -9.95 -0.43 % |
28-11-2025 14:15:00 Friday |
2293.1 2283.15 |
2295.9 | 2279 | 10798 |
| 1580 | -14 -0.61 % |
28-11-2025 13:15:00 Friday |
2308.6 2294.6 |
2309.8 | 2293.1 | 12465 |
| 1581 | -10.9 -0.47 % |
28-11-2025 12:15:00 Friday |
2320.9 2310 |
2323.05 | 2306.55 | 10154 |
| 1582 | 12.6 0.55 % |
28-11-2025 11:15:00 Friday |
2308.3 2320.9 |
2330.05 | 2308.1 | 25921 |
| 1583 | 12.8 0.56 % |
28-11-2025 10:15:00 Friday |
2297 2309.8 |
2309.8 | 2290.55 | 13896 |
| 1584 | 16.75 0.73 % |
28-11-2025 09:15:00 Friday |
2283.15 2299.9 |
2304.3 | 2247.25 | 43211 |
| 1585 | -6.5 -0.29 % |
27-11-2025 15:15:00 Thursday |
2256.4 2249.9 |
2257.75 | 2229.65 | 20728 |
| 1586 | -21.85 -0.96 % |
27-11-2025 14:15:00 Thursday |
2279 2257.15 |
2283.35 | 2255.7 | 15195 |
| 1587 | 1.1 0.05 % |
27-11-2025 13:15:00 Thursday |
2279.15 2280.25 |
2282 | 2275 | 9282 |
| 1588 | -12.55 -0.55 % |
27-11-2025 12:15:00 Thursday |
2291.7 2279.15 |
2292.15 | 2279.15 | 6211 |
| 1589 | -11.7 -0.51 % |
27-11-2025 11:15:00 Thursday |
2302 2290.3 |
2302.05 | 2287 | 10261 |
| 1590 | -0.95 -0.04 % |
27-11-2025 10:15:00 Thursday |
2303.25 2302.3 |
2307.55 | 2296.75 | 16456 |
| 1591 | -10.4 -0.45 % |
27-11-2025 09:15:00 Thursday |
2314.9 2304.5 |
2320.7 | 2296 | 23052 |
| 1592 | -1.55 -0.07 % |
26-11-2025 15:15:00 Wednesday |
2316.5 2314.95 |
2316.5 | 2311.1 | 4295 |
| 1593 | -16.35 -0.7 % |
26-11-2025 14:15:00 Wednesday |
2331.8 2315.45 |
2333.05 | 2315 | 11530 |
| 1594 | -3.3 -0.14 % |
26-11-2025 13:15:00 Wednesday |
2336.3 2333 |
2337.8 | 2330 | 3750 |
| 1595 | -6.55 -0.28 % |
26-11-2025 12:15:00 Wednesday |
2342.85 2336.3 |
2344.9 | 2335 | 4621 |
| 1596 | 1.35 0.06 % |
26-11-2025 11:15:00 Wednesday |
2343.6 2344.95 |
2348.15 | 2340.3 | 2815 |
| 1597 | -5.35 -0.23 % |
26-11-2025 10:15:00 Wednesday |
2350.9 2345.55 |
2353.5 | 2342.65 | 5253 |
| 1598 | 21.1 0.91 % |
26-11-2025 09:15:00 Wednesday |
2329.95 2351.05 |
2356.45 | 2323.55 | 23776 |
| 1599 | -4.6 -0.2 % |
25-11-2025 15:15:00 Tuesday |
2333.6 2329 |
2334.8 | 2326.75 | 2594 |
| 1600 | -21.8 -0.93 % |
25-11-2025 14:15:00 Tuesday |
2353 2331.2 |
2353.1 | 2331.2 | 8482 |
| 1601 | 3.75 0.16 % |
25-11-2025 13:15:00 Tuesday |
2347.75 2351.5 |
2354.95 | 2347 | 3855 |
| 1602 | 0.5 0.02 % |
25-11-2025 12:15:00 Tuesday |
2349.1 2349.6 |
2351 | 2340.55 | 6843 |
| 1603 | -7.7 -0.33 % |
25-11-2025 11:15:00 Tuesday |
2357.25 2349.55 |
2359.35 | 2349.55 | 3999 |
| 1604 | -14.05 -0.59 % |
25-11-2025 10:15:00 Tuesday |
2369.05 2355 |
2370 | 2353 | 6786 |
| 1605 | -31.1 -1.3 % |
25-11-2025 09:15:00 Tuesday |
2400.35 2369.25 |
2401 | 2368 | 15452 |
| 1606 | -1.75 -0.07 % |
24-11-2025 15:15:00 Monday |
2400.75 2399 |
2403 | 2397.5 | 2220 |
| 1607 | -16.4 -0.68 % |
24-11-2025 14:15:00 Monday |
2416.2 2399.8 |
2417.4 | 2393.2 | 4247 |
| 1608 | 4.45 0.18 % |
24-11-2025 13:15:00 Monday |
2414.5 2418.95 |
2421.6 | 2414.45 | 750 |
| 1609 | 5.45 0.23 % |
24-11-2025 12:15:00 Monday |
2411 2416.45 |
2418 | 2410 | 2238 |
| 1610 | -3.5 -0.14 % |
24-11-2025 11:15:00 Monday |
2418.5 2415 |
2421.6 | 2411.25 | 1179 |
| 1611 | -4.9 -0.2 % |
24-11-2025 10:15:00 Monday |
2423.6 2418.7 |
2425.8 | 2416.2 | 2023 |
| 1612 | 0.6 0.02 % |
24-11-2025 09:15:00 Monday |
2424 2424.6 |
2431.95 | 2417.05 | 9429 |
| 1613 | -5.6 -0.23 % |
21-11-2025 15:15:00 Friday |
2424.6 2419 |
2427 | 2418.45 | 866 |
| 1614 | -2.1 -0.09 % |
21-11-2025 14:15:00 Friday |
2428.8 2426.7 |
2430.2 | 2419.35 | 1504 |
| 1615 | -3.55 -0.15 % |
21-11-2025 13:15:00 Friday |
2431.9 2428.35 |
2432.35 | 2427 | 596 |
| 1616 | -0.5 -0.02 % |
21-11-2025 12:15:00 Friday |
2433.2 2432.7 |
2439.7 | 2430 | 1184 |
| 1617 | 0.35 0.01 % |
21-11-2025 11:15:00 Friday |
2430 2430.35 |
2434 | 2428 | 594 |
| 1618 | -5.7 -0.23 % |
21-11-2025 10:15:00 Friday |
2435 2429.3 |
2435.25 | 2424 | 2988 |
| 1619 | -11.25 -0.46 % |
21-11-2025 09:15:00 Friday |
2446.3 2435.05 |
2455.65 | 2435.05 | 7061 |
| 1620 | 2.1 0.09 % |
20-11-2025 15:15:00 Thursday |
2447.8 2449.9 |
2450.8 | 2445 | 3194 |
| 1621 | -2.2 -0.09 % |
20-11-2025 14:15:00 Thursday |
2450 2447.8 |
2451.15 | 2440.4 | 4870 |
| 1622 | 2 0.08 % |
20-11-2025 13:15:00 Thursday |
2448 2450 |
2453 | 2447.2 | 2322 |
| 1623 | -3 -0.12 % |
20-11-2025 12:15:00 Thursday |
2449.05 2446.05 |
2454 | 2445.85 | 1403 |
| 1624 | -5.5 -0.22 % |
20-11-2025 11:15:00 Thursday |
2456.5 2451 |
2456.5 | 2446.65 | 2731 |
| 1625 | -5.05 -0.21 % |
20-11-2025 10:15:00 Thursday |
2461.45 2456.4 |
2461.45 | 2445.5 | 9174 |
| 1626 | 4 0.16 % |
20-11-2025 09:15:00 Thursday |
2458.8 2462.8 |
2479.85 | 2451.2 | 29810 |
| 1627 | -8.4 -0.34 % |
19-11-2025 15:15:00 Wednesday |
2436.6 2428.2 |
2437.5 | 2428.1 | 4417 |
| 1628 | -5.8 -0.24 % |
19-11-2025 14:15:00 Wednesday |
2441 2435.2 |
2442.3 | 2432.6 | 3824 |
| 1629 | -1.1 -0.05 % |
19-11-2025 13:15:00 Wednesday |
2441.1 2440 |
2441.45 | 2434.15 | 3477 |
| 1630 | 9.7 0.4 % |
19-11-2025 12:15:00 Wednesday |
2431.8 2441.5 |
2449.45 | 2431.25 | 6485 |
| 1631 | 16.2 0.67 % |
19-11-2025 11:15:00 Wednesday |
2415.6 2431.8 |
2433.1 | 2415 | 3128 |
| 1632 | -21.25 -0.87 % |
19-11-2025 10:15:00 Wednesday |
2437.25 2416 |
2438.6 | 2415.6 | 3918 |
| 1633 | -0.9 -0.04 % |
19-11-2025 09:15:00 Wednesday |
2440.55 2439.65 |
2441.75 | 2425.75 | 7889 |
| 1634 | 4.85 0.2 % |
18-11-2025 15:15:00 Tuesday |
2435.9 2440.75 |
2440.95 | 2435 | 6066 |
| 1635 | -10.15 -0.41 % |
18-11-2025 14:15:00 Tuesday |
2445.95 2435.8 |
2455.2 | 2433.35 | 13817 |
| 1636 | 2.15 0.09 % |
18-11-2025 13:15:00 Tuesday |
2443.85 2446 |
2446.95 | 2439.15 | 8980 |
| 1637 | 3.1 0.13 % |
18-11-2025 12:15:00 Tuesday |
2442 2445.1 |
2445.1 | 2435.7 | 7778 |
| 1638 | -5.45 -0.22 % |
18-11-2025 11:15:00 Tuesday |
2447.6 2442.15 |
2450.8 | 2440 | 4748 |
| 1639 | -8.45 -0.34 % |
18-11-2025 10:15:00 Tuesday |
2456.05 2447.6 |
2458.05 | 2442.95 | 4355 |
| 1640 | -4 -0.16 % |
18-11-2025 09:15:00 Tuesday |
2460 2456 |
2478.45 | 2446.05 | 32127 |
| 1641 | 8.05 0.33 % |
17-11-2025 15:15:00 Monday |
2460 2468.05 |
2474.8 | 2458.15 | 12030 |
| 1642 | 2.9 0.12 % |
17-11-2025 14:15:00 Monday |
2457.1 2460 |
2460 | 2449.7 | 10198 |
| 1643 | 12.4 0.51 % |
17-11-2025 13:15:00 Monday |
2443.5 2455.9 |
2458.8 | 2441.1 | 13227 |
| 1644 | 1 0.04 % |
17-11-2025 12:15:00 Monday |
2442 2443 |
2447.55 | 2439.6 | 7283 |
| 1645 | -1 -0.04 % |
17-11-2025 11:15:00 Monday |
2444 2443 |
2444 | 2439 | 3723 |
| 1646 | 3.95 0.16 % |
17-11-2025 10:15:00 Monday |
2440 2443.95 |
2448 | 2438.7 | 7381 |
| 1647 | -22 -0.89 % |
17-11-2025 09:15:00 Monday |
2462 2440 |
2462 | 2421.1 | 38234 |
| 1648 | 6.2 0.25 % |
14-11-2025 15:15:00 Friday |
2438.35 2444.55 |
2451.82 | 2434.66 | 9676 |
| 1649 | -18.42 -0.75 % |
14-11-2025 14:15:00 Friday |
2458.61 2440.19 |
2463.6 | 2434.37 | 10769 |
| 1650 | -0.68 -0.03 % |
14-11-2025 13:15:00 Friday |
2458.56 2457.88 |
2469.27 | 2454.01 | 5661 |
| 1651 | 5.43 0.22 % |
14-11-2025 12:15:00 Friday |
2455.02 2460.45 |
2462.92 | 2444.07 | 4177 |
| 1652 | -9.41 -0.38 % |
14-11-2025 11:15:00 Friday |
2464.14 2454.73 |
2475.09 | 2452.41 | 21489 |
| 1653 | 22.54 0.92 % |
14-11-2025 10:15:00 Friday |
2440.19 2462.73 |
2464.43 | 2427.1 | 18526 |
| 1654 | 10.37 0.43 % |
14-11-2025 09:15:00 Friday |
2428.27 2438.64 |
2457.64 | 2408.92 | 23174 |
| 1655 | 0 0 % |
13-11-2025 15:15:00 Thursday |
2411.11 2411.11 |
2418.57 | 2409.26 | 3267 |
| 1656 | 7.08 0.29 % |
13-11-2025 14:15:00 Thursday |
2402.38 2409.46 |
2414.01 | 2402.38 | 9419 |
| 1657 | -5.72 -0.24 % |
13-11-2025 13:15:00 Thursday |
2406.74 2401.02 |
2412.32 | 2399.86 | 3349 |
| 1658 | -6.74 -0.28 % |
13-11-2025 12:15:00 Thursday |
2415.08 2408.34 |
2420.75 | 2400.34 | 8699 |
| 1659 | -1.89 -0.08 % |
13-11-2025 11:15:00 Thursday |
2418.86 2416.97 |
2421.72 | 2409.36 | 11334 |
| 1660 | -5.72 -0.24 % |
13-11-2025 10:15:00 Thursday |
2425.65 2419.93 |
2446.78 | 2416.49 | 16013 |
| 1661 | 1.5 0.06 % |
13-11-2025 09:15:00 Thursday |
2423.71 2425.21 |
2436.51 | 2392.54 | 20164 |
| 1662 | 1.94 0.08 % |
12-11-2025 15:15:00 Wednesday |
2408.2 2410.14 |
2412.03 | 2404.27 | 7536 |
| 1663 | 6.31 0.26 % |
12-11-2025 14:15:00 Wednesday |
2403.83 2410.14 |
2412.61 | 2399.52 | 10368 |
| 1664 | -4.95 -0.21 % |
12-11-2025 13:15:00 Wednesday |
2406.94 2401.99 |
2410.91 | 2398.5 | 16659 |
| 1665 | -0.39 -0.02 % |
12-11-2025 12:15:00 Wednesday |
2407.47 2407.08 |
2419.83 | 2402.38 | 14036 |
| 1666 | -4.71 -0.2 % |
12-11-2025 11:15:00 Wednesday |
2412.08 2407.37 |
2414.45 | 2394.87 | 32660 |
| 1667 | -23.65 -0.97 % |
12-11-2025 10:15:00 Wednesday |
2436.31 2412.66 |
2438.83 | 2399.47 | 50493 |
| 1668 | 110.91 4.77 % |
12-11-2025 09:15:00 Wednesday |
2325.4 2436.31 |
2439.22 | 2291.91 | 62613 |
| 1669 | 6.59 0.29 % |
11-11-2025 15:15:00 Tuesday |
2294.19 2300.78 |
2300.78 | 2288.95 | 1215 |
| 1670 | -7.71 -0.34 % |
11-11-2025 14:15:00 Tuesday |
2300.54 2292.83 |
2303.93 | 2289.82 | 2738 |
| 1671 | 19 0.83 % |
11-11-2025 13:15:00 Tuesday |
2280.23 2299.23 |
2306.35 | 2280.23 | 4675 |
| 1672 | 4.65 0.2 % |
11-11-2025 12:15:00 Tuesday |
2275.38 2280.03 |
2283.09 | 2273.49 | 1567 |
| 1673 | 0.29 0.01 % |
11-11-2025 11:15:00 Tuesday |
2274.12 2274.41 |
2276.54 | 2268.59 | 1628 |
| 1674 | -2.13 -0.09 % |
11-11-2025 10:15:00 Tuesday |
2276.15 2274.02 |
2279.84 | 2270.09 | 2347 |
| 1675 | -20.11 -0.88 % |
11-11-2025 09:15:00 Tuesday |
2296.46 2276.35 |
2297.68 | 2275.04 | 5984 |
| 1676 | -10.32 -0.45 % |
10-11-2025 15:15:00 Monday |
2300.68 2290.36 |
2302.86 | 2290.31 | 3774 |
| 1677 | -1.79 -0.08 % |
10-11-2025 14:15:00 Monday |
2302.18 2300.39 |
2306.3 | 2296.17 | 4751 |
| 1678 | 1.79 0.08 % |
10-11-2025 13:15:00 Monday |
2299.76 2301.55 |
2304.9 | 2295.49 | 3371 |
| 1679 | 1.5 0.07 % |
10-11-2025 12:15:00 Monday |
2298.11 2299.61 |
2303.44 | 2298.02 | 2416 |
| 1680 | -13.86 -0.6 % |
10-11-2025 11:15:00 Monday |
2312.51 2298.65 |
2314.93 | 2298.65 | 4390 |
| 1681 | 18.86 0.82 % |
10-11-2025 10:15:00 Monday |
2293.7 2312.56 |
2315.08 | 2293.41 | 9542 |
| 1682 | -8.73 -0.38 % |
10-11-2025 09:15:00 Monday |
2303.01 2294.28 |
2310.86 | 2292.25 | 17815 |
| 1683 | 7.9 0.34 % |
07-11-2025 15:15:00 Friday |
2294.91 2302.81 |
2303.44 | 2294.91 | 3964 |
| 1684 | -6.64 -0.29 % |
07-11-2025 14:15:00 Friday |
2299.61 2292.97 |
2308.24 | 2291.37 | 6859 |
| 1685 | -7.13 -0.31 % |
07-11-2025 13:15:00 Friday |
2309.31 2302.18 |
2330.4 | 2300.63 | 11342 |
| 1686 | 4.85 0.21 % |
07-11-2025 12:15:00 Friday |
2303.49 2308.34 |
2308.34 | 2294.28 | 5971 |
| 1687 | 19.14 0.84 % |
07-11-2025 11:15:00 Friday |
2282.41 2301.55 |
2310.76 | 2282.31 | 11791 |
| 1688 | 15.22 0.67 % |
07-11-2025 10:15:00 Friday |
2266.65 2281.87 |
2289.92 | 2262.29 | 10049 |
| 1689 | 12.84 0.57 % |
07-11-2025 09:15:00 Friday |
2252.89 2265.73 |
2268.59 | 2222.06 | 12886 |
| 1690 | -1.55 -0.07 % |
06-11-2025 15:15:00 Thursday |
2242.03 2240.48 |
2245.86 | 2239.46 | 9054 |
| 1691 | -8.77 -0.39 % |
06-11-2025 14:15:00 Thursday |
2251.38 2242.61 |
2256.18 | 2241.45 | 12012 |
| 1692 | -19.1 -0.84 % |
06-11-2025 13:15:00 Thursday |
2271.02 2251.92 |
2273.34 | 2251.92 | 3757 |
| 1693 | 4.12 0.18 % |
06-11-2025 12:15:00 Thursday |
2266.85 2270.97 |
2277.12 | 2258.9 | 8718 |
| 1694 | -6.79 -0.3 % |
06-11-2025 11:15:00 Thursday |
2272.47 2265.68 |
2273.25 | 2246.34 | 15813 |
| 1695 | -17.06 -0.75 % |
06-11-2025 10:15:00 Thursday |
2289.53 2272.47 |
2292.68 | 2267.19 | 14231 |
| 1696 | -61.27 -2.6 % |
06-11-2025 09:15:00 Thursday |
2353.57 2292.3 |
2353.57 | 2288.18 | 19684 |
| 1697 | -20.75 -0.88 % |
04-11-2025 15:15:00 Tuesday |
2347.51 2326.76 |
2354.05 | 2324.58 | 10613 |
| 1698 | -21.24 -0.9 % |
04-11-2025 14:15:00 Tuesday |
2368.55 2347.31 |
2395.98 | 2318.28 | 43841 |
| 1699 | -19.78 -0.83 % |
04-11-2025 13:15:00 Tuesday |
2385.61 2365.83 |
2387.3 | 2365.78 | 4522 |
| 1700 | 20.85 0.88 % |
04-11-2025 12:15:00 Tuesday |
2366.99 2387.84 |
2387.84 | 2361.66 | 4362 |
| 1701 | -6.01 -0.25 % |
04-11-2025 11:15:00 Tuesday |
2373.34 2367.33 |
2374.8 | 2357.78 | 8522 |
| 1702 | -18.91 -0.79 % |
04-11-2025 10:15:00 Tuesday |
2394.77 2375.86 |
2399.47 | 2375.23 | 6839 |
| 1703 | -11.34 -0.47 % |
04-11-2025 09:15:00 Tuesday |
2406.69 2395.35 |
2412.61 | 2393.17 | 17157 |
| 1704 | -6.93 -0.29 % |
03-11-2025 15:15:00 Monday |
2391.86 2384.93 |
2396.81 | 2384.93 | 3813 |
| 1705 | -15.56 -0.65 % |
03-11-2025 14:15:00 Monday |
2408.54 2392.98 |
2415.57 | 2391.13 | 6969 |
| 1706 | -3.54 -0.15 % |
03-11-2025 13:15:00 Monday |
2414.11 2410.57 |
2419.59 | 2407.08 | 2963 |
| 1707 | 25.79 1.08 % |
03-11-2025 12:15:00 Monday |
2391.23 2417.02 |
2418.09 | 2391.23 | 2053 |
| 1708 | -6.3 -0.26 % |
03-11-2025 11:15:00 Monday |
2398.94 2392.64 |
2401.99 | 2389.78 | 4763 |
| 1709 | -5.38 -0.22 % |
03-11-2025 10:15:00 Monday |
2404.32 2398.94 |
2412.32 | 2395.98 | 6621 |
| 1710 | 1.51 0.06 % |
03-11-2025 09:15:00 Monday |
2405.72 2407.23 |
2425.65 | 2384.2 | 20645 |
| 1711 | -9.55 -0.4 % |
31-10-2025 15:15:00 Friday |
2407.08 2397.53 |
2408.2 | 2397.1 | 4017 |
| 1712 | -22.35 -0.92 % |
31-10-2025 14:15:00 Friday |
2429.53 2407.18 |
2429.53 | 2404.13 | 9429 |
| 1713 | -15.08 -0.62 % |
31-10-2025 13:15:00 Friday |
2446.01 2430.93 |
2448.14 | 2424.68 | 3222 |
| 1714 | 10.37 0.43 % |
31-10-2025 12:15:00 Friday |
2433.36 2443.73 |
2462.29 | 2428.85 | 5379 |
| 1715 | 7.81 0.32 % |
31-10-2025 11:15:00 Friday |
2425.16 2432.97 |
2439.17 | 2425.11 | 3791 |
| 1716 | -22.88 -0.93 % |
31-10-2025 10:15:00 Friday |
2447.95 2425.07 |
2447.95 | 2421.04 | 6928 |
| 1717 | -6.83 -0.28 % |
31-10-2025 09:15:00 Friday |
2453.81 2446.98 |
2465.01 | 2439.32 | 10179 |
| 1718 | 5.52 0.23 % |
30-10-2025 15:15:00 Thursday |
2446.98 2452.5 |
2454.93 | 2446.98 | 1357 |
| 1719 | 4.51 0.18 % |
30-10-2025 14:15:00 Thursday |
2443.24 2447.75 |
2451.24 | 2435.88 | 2629 |
| 1720 | -6.78 -0.28 % |
30-10-2025 13:15:00 Thursday |
2451.82 2445.04 |
2451.82 | 2442.71 | 1134 |
| 1721 | -4.99 -0.2 % |
30-10-2025 12:15:00 Thursday |
2453.13 2448.14 |
2456.48 | 2447.41 | 1296 |
| 1722 | -17.16 -0.7 % |
30-10-2025 11:15:00 Thursday |
2467.87 2450.71 |
2474.61 | 2450.71 | 1730 |
| 1723 | 6.4 0.26 % |
30-10-2025 10:15:00 Thursday |
2459.63 2466.03 |
2469.23 | 2452.79 | 3378 |
| 1724 | -7.85 -0.32 % |
30-10-2025 09:15:00 Thursday |
2467.48 2459.63 |
2479.94 | 2444.84 | 8633 |
| 1725 | 15.32 0.62 % |
29-10-2025 15:15:00 Wednesday |
2455.65 2470.97 |
2478.97 | 2449.11 | 8017 |
| 1726 | -21.38 -0.86 % |
29-10-2025 14:15:00 Wednesday |
2476.98 2455.6 |
2480.18 | 2453.28 | 16105 |
| 1727 | -0.87 -0.04 % |
29-10-2025 13:15:00 Wednesday |
2478.97 2478.1 |
2487.89 | 2475.87 | 2397 |
| 1728 | -0.48 -0.02 % |
29-10-2025 12:15:00 Wednesday |
2479.45 2478.97 |
2491.57 | 2474.9 | 4995 |
| 1729 | 3.34 0.13 % |
29-10-2025 11:15:00 Wednesday |
2477.47 2480.81 |
2519.69 | 2477.03 | 30177 |
| 1730 | 39.26 1.61 % |
29-10-2025 10:15:00 Wednesday |
2438.74 2478 |
2487.69 | 2437.77 | 13133 |
| 1731 | 16.97 0.7 % |
29-10-2025 09:15:00 Wednesday |
2419.25 2436.22 |
2443.1 | 2419.25 | 7468 |
| 1732 | -0.97 -0.04 % |
28-10-2025 15:15:00 Tuesday |
2419.83 2418.86 |
2422.74 | 2415.76 | 2122 |
| 1733 | 6.3 0.26 % |
28-10-2025 14:15:00 Tuesday |
2412.71 2419.01 |
2419.83 | 2404.32 | 4837 |
| 1734 | -17.45 -0.72 % |
28-10-2025 13:15:00 Tuesday |
2428.56 2411.11 |
2433.36 | 2411.11 | 2443 |
| 1735 | 3.34 0.14 % |
28-10-2025 12:15:00 Tuesday |
2422.79 2426.13 |
2434.76 | 2422.55 | 3786 |
| 1736 | 9.98 0.41 % |
28-10-2025 11:15:00 Tuesday |
2412.03 2422.01 |
2426.18 | 2411.11 | 3420 |
| 1737 | -4.26 -0.18 % |
28-10-2025 10:15:00 Tuesday |
2417.16 2412.9 |
2422.01 | 2411.11 | 3567 |
| 1738 | 1.84 0.08 % |
28-10-2025 09:15:00 Tuesday |
2417.02 2418.86 |
2438.98 | 2414.26 | 10955 |
| 1739 | 3.01 0.12 % |
27-10-2025 15:15:00 Monday |
2414.98 2417.99 |
2419.2 | 2414.01 | 3905 |
| 1740 | -0.24 -0.01 % |
27-10-2025 14:15:00 Monday |
2417.65 2417.41 |
2419.98 | 2411.4 | 4701 |
| 1741 | -4.17 -0.17 % |
27-10-2025 13:15:00 Monday |
2421.09 2416.92 |
2421.09 | 2414.01 | 1156 |
| 1742 | 2.96 0.12 % |
27-10-2025 12:15:00 Monday |
2418.81 2421.77 |
2421.77 | 2413.04 | 2462 |
| 1743 | -5.29 -0.22 % |
27-10-2025 11:15:00 Monday |
2420.95 2415.66 |
2425.65 | 2415.66 | 1555 |
| 1744 | -6.98 -0.29 % |
27-10-2025 10:15:00 Monday |
2427.49 2420.51 |
2430.45 | 2415.76 | 5192 |
| 1745 | 1.31 0.05 % |
27-10-2025 09:15:00 Monday |
2427.44 2428.75 |
2439.03 | 2423.81 | 6346 |
| 1746 | 5.52 0.23 % |
24-10-2025 15:15:00 Friday |
2424.68 2430.2 |
2430.74 | 2424.68 | 2753 |
| 1747 | 0.15 0.01 % |
24-10-2025 14:15:00 Friday |
2426.42 2426.57 |
2430.45 | 2423.71 | 4824 |
| 1748 | -7.13 -0.29 % |
24-10-2025 13:15:00 Friday |
2433.5 2426.37 |
2434.52 | 2422.45 | 13705 |
| 1749 | -6.35 -0.26 % |
24-10-2025 12:15:00 Friday |
2440.92 2434.57 |
2441.69 | 2433.4 | 4189 |
| 1750 | 1.02 0.04 % |
24-10-2025 11:15:00 Friday |
2440.19 2441.21 |
2441.21 | 2430.69 | 4109 |
| 1751 | -11.68 -0.48 % |
24-10-2025 10:15:00 Friday |
2454.73 2443.05 |
2454.73 | 2440.19 | 7743 |
| 1752 | -2.52 -0.1 % |
24-10-2025 09:15:00 Friday |
2458.22 2455.7 |
2477.95 | 2454.73 | 6600 |
| 1753 | 3.59 0.15 % |
23-10-2025 15:15:00 Thursday |
2464.33 2467.92 |
2472.28 | 2463.46 | 1283 |
| 1754 | -11.34 -0.46 % |
23-10-2025 14:15:00 Thursday |
2474.7 2463.36 |
2480.81 | 2463.36 | 3433 |
| 1755 | -9.16 -0.37 % |
23-10-2025 13:15:00 Thursday |
2484.69 2475.53 |
2485.76 | 2473.15 | 4911 |
| 1756 | -6.16 -0.25 % |
23-10-2025 12:15:00 Thursday |
2489.15 2482.99 |
2499.23 | 2482.99 | 6711 |
| 1757 | 7.56 0.3 % |
23-10-2025 11:15:00 Thursday |
2482.85 2490.41 |
2491.57 | 2477.95 | 35360 |
| 1758 | -8.63 -0.35 % |
23-10-2025 10:15:00 Thursday |
2490.51 2481.88 |
2490.7 | 2477.03 | 5284 |
| 1759 | 18.13 0.73 % |
23-10-2025 09:15:00 Thursday |
2472.38 2490.51 |
2497.54 | 2472.38 | 15953 |
| 1760 | -8.58 -0.35 % |
21-10-2025 13:45:00 Tuesday |
2479.94 2471.36 |
2484.35 | 2467.58 | 14279 |
| 1761 | 0.48 0.02 % |
20-10-2025 15:15:00 Monday |
2471.8 2472.28 |
2474.8 | 2468.84 | 5280 |
| 1762 | 0.78 0.03 % |
20-10-2025 14:15:00 Monday |
2467.53 2468.31 |
2470.87 | 2458.8 | 2619 |
| 1763 | -12.31 -0.5 % |
20-10-2025 13:15:00 Monday |
2479.89 2467.58 |
2479.89 | 2465.4 | 2459 |
| 1764 | 2.04 0.08 % |
20-10-2025 12:15:00 Monday |
2477.85 2479.89 |
2486.14 | 2473.15 | 5727 |
| 1765 | -3.16 -0.13 % |
20-10-2025 11:15:00 Monday |
2481.01 2477.85 |
2485.76 | 2473.73 | 2461 |
| 1766 | 10.37 0.42 % |
20-10-2025 10:15:00 Monday |
2469.86 2480.23 |
2489.25 | 2468.94 | 5507 |
| 1767 | -11.59 -0.47 % |
20-10-2025 09:15:00 Monday |
2481.88 2470.29 |
2500.73 | 2464.33 | 13202 |
| 1768 | -3.68 -0.15 % |
17-10-2025 15:15:00 Friday |
2471.02 2467.34 |
2474.12 | 2467.34 | 1251 |
| 1769 | -2.62 -0.11 % |
17-10-2025 14:15:00 Friday |
2475.29 2472.67 |
2480.33 | 2469.32 | 1376 |
| 1770 | 2.42 0.1 % |
17-10-2025 13:15:00 Friday |
2474.8 2477.22 |
2480.57 | 2469.42 | 1827 |
| 1771 | -15.27 -0.61 % |
17-10-2025 12:15:00 Friday |
2489.25 2473.98 |
2493.75 | 2473.15 | 1937 |
| 1772 | -2.76 -0.11 % |
17-10-2025 11:15:00 Friday |
2491.96 2489.2 |
2498.36 | 2484.4 | 2513 |
| 1773 | 18.42 0.74 % |
17-10-2025 10:15:00 Friday |
2474.7 2493.12 |
2495.45 | 2465.25 | 6387 |
| 1774 | -6.15 -0.25 % |
17-10-2025 09:15:00 Friday |
2479.21 2473.06 |
2485.61 | 2468.31 | 3867 |
| 1775 | -3.2 -0.13 % |
16-10-2025 15:15:00 Thursday |
2480.23 2477.03 |
2480.62 | 2476.25 | 3130 |
| 1776 | -5.72 -0.23 % |
16-10-2025 14:15:00 Thursday |
2486.73 2481.01 |
2488.23 | 2479.02 | 3768 |
| 1777 | 10.86 0.44 % |
16-10-2025 13:15:00 Thursday |
2476.3 2487.16 |
2496.9 | 2476.3 | 35023 |
| 1778 | -1.65 -0.07 % |
16-10-2025 12:15:00 Thursday |
2478.24 2476.59 |
2481.88 | 2476.25 | 3766 |
| 1779 | -0.1 0 % |
16-10-2025 11:15:00 Thursday |
2478.1 2478 |
2485.95 | 2474.8 | 4248 |
| 1780 | -4.02 -0.16 % |
16-10-2025 10:15:00 Thursday |
2484.2 2480.18 |
2489.59 | 2477.66 | 3573 |
| 1781 | 7.7 0.31 % |
16-10-2025 09:15:00 Thursday |
2475.87 2483.57 |
2500.98 | 2463.02 | 31600 |
| 1782 | 9.02 0.37 % |
15-10-2025 15:15:00 Wednesday |
2453.47 2462.49 |
2463.94 | 2451.82 | 1503 |
| 1783 | -12.11 -0.49 % |
15-10-2025 14:15:00 Wednesday |
2465.15 2453.04 |
2469.08 | 2452.94 | 2944 |
| 1784 | -4.12 -0.17 % |
15-10-2025 13:15:00 Wednesday |
2472.04 2467.92 |
2473.3 | 2467.48 | 1949 |
| 1785 | 2.66 0.11 % |
15-10-2025 12:15:00 Wednesday |
2468.55 2471.21 |
2481.88 | 2465.64 | 6693 |
| 1786 | 6.16 0.25 % |
15-10-2025 11:15:00 Wednesday |
2462.15 2468.31 |
2471.8 | 2459.87 | 2433 |
| 1787 | 2.76 0.11 % |
15-10-2025 10:15:00 Wednesday |
2458.03 2460.79 |
2468.31 | 2456.48 | 2689 |
| 1788 | -5.48 -0.22 % |
15-10-2025 09:15:00 Wednesday |
2462.15 2456.67 |
2476.01 | 2451.15 | 7026 |
| 1789 | 0.92 0.04 % |
14-10-2025 15:15:00 Tuesday |
2439.22 2440.14 |
2444.07 | 2437.81 | 1219 |
| 1790 | 13.57 0.56 % |
14-10-2025 14:15:00 Tuesday |
2427.59 2441.16 |
2444.55 | 2425.21 | 2264 |
| 1791 | 10.76 0.45 % |
14-10-2025 13:15:00 Tuesday |
2416.83 2427.59 |
2430.88 | 2416.34 | 828 |
| 1792 | 2.53 0.1 % |
14-10-2025 12:15:00 Tuesday |
2414.3 2416.83 |
2434.52 | 2414.01 | 2424 |
| 1793 | -15.03 -0.62 % |
14-10-2025 11:15:00 Tuesday |
2427.59 2412.56 |
2427.59 | 2409.75 | 3936 |
| 1794 | -10.18 -0.42 % |
14-10-2025 10:15:00 Tuesday |
2436.8 2426.62 |
2440.97 | 2425.55 | 3999 |
| 1795 | -12.7 -0.52 % |
14-10-2025 09:15:00 Tuesday |
2449.93 2437.23 |
2461.32 | 2437.23 | 7642 |
| 1796 | -6.54 -0.27 % |
13-10-2025 15:15:00 Monday |
2452.21 2445.67 |
2452.21 | 2445.67 | 1299 |
| 1797 | 0.97 0.04 % |
13-10-2025 14:15:00 Monday |
2450.95 2451.92 |
2456.14 | 2448.29 | 2635 |
| 1798 | -1.41 -0.06 % |
13-10-2025 13:15:00 Monday |
2452.99 2451.58 |
2453.28 | 2448.92 | 697 |
| 1799 | 6.31 0.26 % |
13-10-2025 12:15:00 Monday |
2446.1 2452.41 |
2456.62 | 2443.1 | 2320 |
| 1800 | -4.07 -0.17 % |
13-10-2025 11:15:00 Monday |
2449.4 2445.33 |
2449.4 | 2439.32 | 10249 |
| 1801 | 4.9 0.2 % |
13-10-2025 10:15:00 Monday |
2445.81 2450.71 |
2454.64 | 2440.67 | 2781 |
| 1802 | -13.19 -0.54 % |
13-10-2025 09:15:00 Monday |
2460.31 2447.12 |
2462.49 | 2428.17 | 15318 |
| 1803 | -4.46 -0.18 % |
10-10-2025 15:15:00 Friday |
2471.55 2467.09 |
2476.69 | 2467.09 | 1483 |
| 1804 | -3.63 -0.15 % |
10-10-2025 14:15:00 Friday |
2476.3 2472.67 |
2485.95 | 2470.49 | 3435 |
| 1805 | 0.58 0.02 % |
10-10-2025 13:15:00 Friday |
2474.51 2475.09 |
2483.28 | 2470.39 | 2354 |
| 1806 | 1.55 0.06 % |
10-10-2025 12:15:00 Friday |
2469.47 2471.02 |
2477.81 | 2460.65 | 3087 |
| 1807 | -7.13 -0.29 % |
10-10-2025 11:15:00 Friday |
2476.4 2469.27 |
2483.48 | 2466.37 | 2306 |
| 1808 | -3.39 -0.14 % |
10-10-2025 10:15:00 Friday |
2475.09 2471.7 |
2480.08 | 2471.17 | 1652 |
| 1809 | -12.45 -0.5 % |
10-10-2025 09:15:00 Friday |
2487.4 2474.95 |
2487.4 | 2465.4 | 7305 |
| 1810 | 6.3 0.26 % |
09-10-2025 15:15:00 Thursday |
2461.52 2467.82 |
2471.21 | 2461.52 | 1562 |
| 1811 | -1.6 -0.07 % |
09-10-2025 14:15:00 Thursday |
2460.99 2459.39 |
2466.61 | 2457.69 | 2253 |
| 1812 | -3 -0.12 % |
09-10-2025 13:15:00 Thursday |
2463.99 2460.99 |
2474.75 | 2458.03 | 5964 |
| 1813 | -6.93 -0.28 % |
09-10-2025 12:15:00 Thursday |
2470.24 2463.31 |
2474.99 | 2463.12 | 3749 |
| 1814 | -4.76 -0.19 % |
09-10-2025 11:15:00 Thursday |
2474.03 2469.27 |
2479.74 | 2466.37 | 2163 |
| 1815 | 8.24 0.33 % |
09-10-2025 10:15:00 Thursday |
2467.82 2476.06 |
2476.06 | 2464.43 | 2796 |
| 1816 | 16.87 0.69 % |
09-10-2025 09:15:00 Thursday |
2448.14 2465.01 |
2480.91 | 2446.01 | 12265 |
| 1817 | 1.99 0.08 % |
08-10-2025 15:15:00 Wednesday |
2445.96 2447.95 |
2452.36 | 2442.95 | 2141 |
| 1818 | 12.7 0.52 % |
08-10-2025 14:15:00 Wednesday |
2433.4 2446.1 |
2451.05 | 2432 | 9743 |
| 1819 | -8.82 -0.36 % |
08-10-2025 13:15:00 Wednesday |
2442.71 2433.89 |
2449.79 | 2431.17 | 5112 |
| 1820 | 13.57 0.56 % |
08-10-2025 12:15:00 Wednesday |
2429.53 2443.1 |
2447.95 | 2424.68 | 6051 |
| 1821 | -1.98 -0.08 % |
08-10-2025 11:15:00 Wednesday |
2431.51 2429.53 |
2437.43 | 2422.74 | 6562 |
| 1822 | -25.01 -1.02 % |
08-10-2025 10:15:00 Wednesday |
2457.59 2432.58 |
2462.15 | 2428.56 | 11734 |
| 1823 | -29.81 -1.2 % |
08-10-2025 09:15:00 Wednesday |
2488.13 2458.32 |
2488.13 | 2455.94 | 12524 |
| 1824 | 19.73 0.8 % |
07-10-2025 15:15:00 Tuesday |
2457.59 2477.32 |
2479.74 | 2457.59 | 1873 |
| 1825 | -36.11 -1.45 % |
07-10-2025 14:15:00 Tuesday |
2495.45 2459.34 |
2495.45 | 2456.91 | 5526 |
| 1826 | -8.29 -0.33 % |
07-10-2025 13:15:00 Tuesday |
2502.19 2493.9 |
2502.19 | 2473.35 | 4084 |
| 1827 | 6.88 0.28 % |
07-10-2025 12:15:00 Tuesday |
2493.71 2500.59 |
2501.27 | 2490.22 | 3137 |
| 1828 | -16.39 -0.65 % |
07-10-2025 11:15:00 Tuesday |
2510.87 2494.48 |
2512.66 | 2493.32 | 3865 |
| 1829 | -10.76 -0.43 % |
07-10-2025 10:15:00 Tuesday |
2522.21 2511.45 |
2525.5 | 2510.04 | 2838 |
| 1830 | 13.86 0.55 % |
07-10-2025 09:15:00 Tuesday |
2510.38 2524.24 |
2536.94 | 2501.27 | 14962 |
| 1831 | -2.13 -0.09 % |
06-10-2025 15:15:00 Monday |
2495.45 2493.32 |
2496.42 | 2491.38 | 1421 |
| 1832 | 4.36 0.18 % |
06-10-2025 14:15:00 Monday |
2491.09 2495.45 |
2502.19 | 2488.28 | 3090 |
| 1833 | -7.57 -0.3 % |
06-10-2025 13:15:00 Monday |
2497.2 2489.63 |
2501.27 | 2489.05 | 1403 |
| 1834 | -5.14 -0.21 % |
06-10-2025 12:15:00 Monday |
2502.43 2497.29 |
2506.11 | 2495.31 | 1685 |
| 1835 | 7.12 0.29 % |
06-10-2025 11:15:00 Monday |
2494.68 2501.8 |
2502.19 | 2485.76 | 4785 |
| 1836 | 2.67 0.11 % |
06-10-2025 10:15:00 Monday |
2492.78 2495.45 |
2501.32 | 2484.88 | 2932 |
| 1837 | -23.71 -0.94 % |
06-10-2025 09:15:00 Monday |
2518.19 2494.48 |
2520.27 | 2490.36 | 12713 |
| 1838 | -6.16 -0.25 % |
03-10-2025 15:15:00 Friday |
2513.24 2507.08 |
2513.29 | 2505.97 | 5552 |
| 1839 | 5.96 0.24 % |
03-10-2025 14:15:00 Friday |
2507.91 2513.87 |
2519.69 | 2504.27 | 3808 |
| 1840 | -4.75 -0.19 % |
03-10-2025 13:15:00 Friday |
2514.06 2509.31 |
2514.65 | 2502.92 | 1593 |
| 1841 | 11.73 0.47 % |
03-10-2025 12:15:00 Friday |
2503.11 2514.84 |
2518.28 | 2497.78 | 2431 |
| 1842 | -0.73 -0.03 % |
03-10-2025 11:15:00 Friday |
2507.81 2507.08 |
2513.48 | 2495.5 | 6464 |
| 1843 | -6.44 -0.26 % |
03-10-2025 10:15:00 Friday |
2515.66 2509.22 |
2518.72 | 2501.36 | 6766 |
| 1844 | 3.49 0.14 % |
03-10-2025 09:15:00 Friday |
2512.76 2516.25 |
2532.34 | 2487.36 | 18965 |
| 1845 | 1.8 0.07 % |
01-10-2025 15:15:00 Wednesday |
2510.96 2512.76 |
2520.46 | 2506.21 | 7283 |
| 1846 | 48.96 1.99 % |
01-10-2025 14:15:00 Wednesday |
2462 2510.96 |
2523.27 | 2455.31 | 32734 |
| 1847 | 43.53 1.8 % |
01-10-2025 13:15:00 Wednesday |
2419.83 2463.36 |
2485.13 | 2419.83 | 19310 |
| 1848 | -1.11 -0.05 % |
01-10-2025 12:15:00 Wednesday |
2420.8 2419.69 |
2433.4 | 2411.11 | 8027 |
| 1849 | 11.78 0.49 % |
01-10-2025 11:15:00 Wednesday |
2410.43 2422.21 |
2430.4 | 2410.43 | 9352 |
| 1850 | -26.28 -1.08 % |
01-10-2025 10:15:00 Wednesday |
2435.54 2409.26 |
2436.12 | 2397.82 | 8739 |
| 1851 | -4.22 -0.17 % |
01-10-2025 09:15:00 Wednesday |
2438.59 2434.37 |
2455.41 | 2425.65 | 19358 |
| 1852 | 0.92 0.04 % |
30-09-2025 15:15:00 Tuesday |
2429.38 2430.3 |
2435.34 | 2427.25 | 1136 |
| 1853 | 8.78 0.36 % |
30-09-2025 14:15:00 Tuesday |
2419.78 2428.56 |
2438.83 | 2416.34 | 4525 |
| 1854 | -11.64 -0.48 % |
30-09-2025 13:15:00 Tuesday |
2430.5 2418.86 |
2433.31 | 2418.86 | 2954 |
| 1855 | -9.46 -0.39 % |
30-09-2025 12:15:00 Tuesday |
2437.48 2428.02 |
2440.34 | 2427.49 | 1224 |
| 1856 | -1.4 -0.06 % |
30-09-2025 11:15:00 Tuesday |
2435.68 2434.28 |
2439.37 | 2430.93 | 872 |
| 1857 | -7.76 -0.32 % |
30-09-2025 10:15:00 Tuesday |
2443.1 2435.34 |
2445.52 | 2434.28 | 1802 |
| 1858 | -21.91 -0.89 % |
30-09-2025 09:15:00 Tuesday |
2465.15 2443.24 |
2465.15 | 2437.96 | 7850 |
| 1859 | 23.66 0.97 % |
29-09-2025 15:15:00 Monday |
2431.51 2455.17 |
2455.17 | 2428.65 | 2911 |
| 1860 | -9 -0.35 % |
26-09-2025 15:15:00 Friday |
2544 2535 |
2547.8 | 2535 | 3593 |
| 1861 | -1.7 -0.07 % |
26-09-2025 14:15:00 Friday |
2546 2544.3 |
2553.45 | 2535 | 4767 |
| 1862 | -18.75 -0.73 % |
26-09-2025 13:15:00 Friday |
2565.6 2546.85 |
2565.6 | 2539.15 | 7336 |
| 1863 | 2.05 0.08 % |
26-09-2025 12:15:00 Friday |
2562.95 2565 |
2573.05 | 2561.75 | 3102 |
| 1864 | -13.55 -0.53 % |
26-09-2025 11:15:00 Friday |
2577.2 2563.65 |
2577.4 | 2563 | 10068 |
| 1865 | -12.15 -0.47 % |
26-09-2025 10:15:00 Friday |
2592.7 2580.55 |
2598.95 | 2580.55 | 14187 |
| 1866 | 16.95 0.66 % |
26-09-2025 09:15:00 Friday |
2575.75 2592.7 |
2605.2 | 2555 | 22284 |
| 1867 | 0.75 0.03 % |
25-09-2025 15:15:00 Thursday |
2571 2571.75 |
2579.5 | 2567.5 | 7037 |
| 1868 | -42.85 -1.64 % |
25-09-2025 14:15:00 Thursday |
2614.5 2571.65 |
2614.5 | 2571.65 | 12873 |
| 1869 | -13.1 -0.5 % |
25-09-2025 13:15:00 Thursday |
2625 2611.9 |
2632 | 2610 | 18469 |
| 1870 | 1.05 0.04 % |
25-09-2025 12:15:00 Thursday |
2626.3 2627.35 |
2630 | 2621.9 | 3458 |
| 1871 | -4 -0.15 % |
25-09-2025 11:15:00 Thursday |
2630 2626 |
2632.35 | 2621.55 | 5546 |
| 1872 | 2.95 0.11 % |
25-09-2025 10:15:00 Thursday |
2626.2 2629.15 |
2646.55 | 2622.05 | 11380 |
| 1873 | 3 0.11 % |
25-09-2025 09:15:00 Thursday |
2621.75 2624.75 |
2638.95 | 2613.65 | 27367 |
| 1874 | 6.3 0.24 % |
24-09-2025 15:15:00 Wednesday |
2616.5 2622.8 |
2627.9 | 2614.05 | 6634 |
| 1875 | -23.5 -0.89 % |
24-09-2025 14:15:00 Wednesday |
2640 2616.5 |
2641 | 2616.5 | 8288 |
| 1876 | -12 -0.45 % |
24-09-2025 13:15:00 Wednesday |
2651 2639 |
2653.25 | 2638 | 6090 |
| 1877 | -15.7 -0.59 % |
24-09-2025 12:15:00 Wednesday |
2666.55 2650.85 |
2666.55 | 2645.85 | 8960 |
| 1878 | 8.7 0.33 % |
24-09-2025 11:15:00 Wednesday |
2659 2667.7 |
2667.7 | 2656.25 | 5590 |
| 1879 | 16.3 0.62 % |
24-09-2025 10:15:00 Wednesday |
2643 2659.3 |
2675 | 2643 | 21753 |
| 1880 | -7.1 -0.27 % |
24-09-2025 09:15:00 Wednesday |
2650 2642.9 |
2670.75 | 2633.05 | 26575 |
| 1881 | -5 -0.19 % |
23-09-2025 15:15:00 Tuesday |
2669.4 2664.4 |
2679 | 2664.4 | 17552 |
| 1882 | -4.25 -0.16 % |
23-09-2025 14:15:00 Tuesday |
2676.05 2671.8 |
2695 | 2665.65 | 53220 |
| 1883 | 14.3 0.54 % |
23-09-2025 13:15:00 Tuesday |
2663.4 2677.7 |
2692.4 | 2662.35 | 40739 |
| 1884 | -14.9 -0.56 % |
23-09-2025 12:15:00 Tuesday |
2678.7 2663.8 |
2680 | 2657.15 | 30259 |
| 1885 | 18 0.68 % |
23-09-2025 11:15:00 Tuesday |
2660 2678 |
2686 | 2657 | 43176 |
| 1886 | -15.4 -0.58 % |
23-09-2025 10:15:00 Tuesday |
2676 2660.6 |
2681 | 2636.5 | 72702 |
| 1887 | 35.55 1.35 % |
23-09-2025 09:15:00 Tuesday |
2640 2675.55 |
2678 | 2591.45 | 102791 |
| 1888 | -11.1 -0.42 % |
22-09-2025 15:15:00 Monday |
2634.45 2623.35 |
2634.45 | 2620.95 | 9074 |
| 1889 | -9.9 -0.37 % |
22-09-2025 14:15:00 Monday |
2642.45 2632.55 |
2654.05 | 2622.75 | 41853 |
| 1890 | 9.15 0.35 % |
22-09-2025 13:15:00 Monday |
2633.3 2642.45 |
2659.2 | 2620 | 54577 |
| 1891 | 26.5 1.02 % |
22-09-2025 12:15:00 Monday |
2604.35 2630.85 |
2632.95 | 2600 | 24210 |
| 1892 | -4.9 -0.19 % |
22-09-2025 11:15:00 Monday |
2610 2605.1 |
2617 | 2597.65 | 17586 |
| 1893 | 17.8 0.69 % |
22-09-2025 10:15:00 Monday |
2592.65 2610.45 |
2625 | 2590.2 | 47946 |
| 1894 | 57.25 2.26 % |
22-09-2025 09:15:00 Monday |
2535 2592.25 |
2610 | 2524 | 81157 |
| 1895 | 10.8 0.43 % |
19-09-2025 15:15:00 Friday |
2514.6 2525.4 |
2531.6 | 2514.6 | 8469 |
| 1896 | -39.6 -1.55 % |
19-09-2025 14:15:00 Friday |
2553.5 2513.9 |
2556.5 | 2511.95 | 38606 |
| 1897 | 10.75 0.42 % |
19-09-2025 13:15:00 Friday |
2542.75 2553.5 |
2579.4 | 2524.15 | 85330 |
| 1898 | 45.9 1.84 % |
19-09-2025 12:15:00 Friday |
2498 2543.9 |
2543.9 | 2494.8 | 62575 |
| 1899 | 5 0.2 % |
19-09-2025 11:15:00 Friday |
2493 2498 |
2498 | 2487.25 | 11419 |
| 1900 | -4.6 -0.18 % |
19-09-2025 10:15:00 Friday |
2499 2494.4 |
2507.95 | 2488 | 37403 |
| 1901 | 5 0.2 % |
19-09-2025 09:15:00 Friday |
2494 2499 |
2527.55 | 2469.15 | 200230 |
| 1902 | -0.35 -0.01 % |
18-09-2025 15:15:00 Thursday |
2400.35 2400 |
2404.95 | 2400 | 2719 |
| 1903 | 3.55 0.15 % |
18-09-2025 14:15:00 Thursday |
2397.55 2401.1 |
2403.5 | 2394 | 3269 |
| 1904 | 2.35 0.1 % |
18-09-2025 13:15:00 Thursday |
2392.9 2395.25 |
2397.45 | 2388.05 | 2735 |
| 1905 | -19 -0.79 % |
18-09-2025 12:15:00 Thursday |
2411.9 2392.9 |
2411.95 | 2392.8 | 5469 |
| 1906 | -15.5 -0.64 % |
18-09-2025 11:15:00 Thursday |
2427.4 2411.9 |
2427.4 | 2411.3 | 5881 |
| 1907 | 22.75 0.95 % |
18-09-2025 10:15:00 Thursday |
2402.75 2425.5 |
2437.5 | 2401.2 | 14916 |
| 1908 | -12.65 -0.52 % |
18-09-2025 09:15:00 Thursday |
2417 2404.35 |
2417 | 2400.4 | 10131 |
| 1909 | 5 0.21 % |
17-09-2025 15:15:00 Wednesday |
2402 2407 |
2408 | 2399.5 | 3578 |
| 1910 | 4 0.17 % |
17-09-2025 14:15:00 Wednesday |
2398 2402 |
2404.95 | 2397 | 2732 |
| 1911 | -1.55 -0.06 % |
17-09-2025 13:15:00 Wednesday |
2400.05 2398.5 |
2403.15 | 2396 | 1031 |
| 1912 | -2.65 -0.11 % |
17-09-2025 12:15:00 Wednesday |
2402.7 2400.05 |
2405.95 | 2398.35 | 2716 |
| 1913 | -3.85 -0.16 % |
17-09-2025 11:15:00 Wednesday |
2406.55 2402.7 |
2409 | 2402.4 | 3169 |
| 1914 | 3.3 0.14 % |
17-09-2025 10:15:00 Wednesday |
2403.3 2406.6 |
2411 | 2402.85 | 6014 |
| 1915 | -11.1 -0.46 % |
17-09-2025 09:15:00 Wednesday |
2416 2404.9 |
2416 | 2390.85 | 8270 |
| 1916 | 1.9 0.08 % |
16-09-2025 15:15:00 Tuesday |
2400.6 2402.5 |
2402.5 | 2399.1 | 21863 |
| 1917 | 7.4 0.31 % |
16-09-2025 14:15:00 Tuesday |
2393.65 2401.05 |
2401.05 | 2391.05 | 5074 |
| 1918 | -1.95 -0.08 % |
16-09-2025 13:15:00 Tuesday |
2393.25 2391.3 |
2395.8 | 2389.5 | 2200 |
| 1919 | 0.7 0.03 % |
16-09-2025 12:15:00 Tuesday |
2392.65 2393.35 |
2395.4 | 2391.65 | 843 |
| 1920 | -4.8 -0.2 % |
16-09-2025 11:15:00 Tuesday |
2397.3 2392.5 |
2397.45 | 2390 | 1614 |
| 1921 | -6.2 -0.26 % |
16-09-2025 10:15:00 Tuesday |
2401.5 2395.3 |
2402.5 | 2388.8 | 5363 |
| 1922 | -17.3 -0.71 % |
16-09-2025 09:15:00 Tuesday |
2419.6 2402.3 |
2419.6 | 2388.9 | 15939 |
| 1923 | 3.05 0.13 % |
15-09-2025 15:15:00 Monday |
2382.75 2385.8 |
2385.8 | 2381 | 841 |
| 1924 | 0.8 0.03 % |
15-09-2025 14:15:00 Monday |
2383.2 2384 |
2390.9 | 2381.7 | 2074 |
| 1925 | -6.7 -0.28 % |
15-09-2025 13:15:00 Monday |
2392.7 2386 |
2392.8 | 2378.2 | 2188 |
| 1926 | 2.25 0.09 % |
15-09-2025 12:15:00 Monday |
2390.25 2392.5 |
2393 | 2388.95 | 1196 |
| 1927 | 1.9 0.08 % |
15-09-2025 11:15:00 Monday |
2388.35 2390.25 |
2394.5 | 2386 | 1696 |
| 1928 | -3.65 -0.15 % |
15-09-2025 10:15:00 Monday |
2393.15 2389.5 |
2400 | 2387.5 | 2092 |
| 1929 | 4.65 0.19 % |
15-09-2025 09:15:00 Monday |
2388.55 2393.2 |
2403.4 | 2385.7 | 8816 |
| 1930 | 0.35 0.01 % |
12-09-2025 15:15:00 Friday |
2391 2391.35 |
2392.55 | 2391 | 27 |
| 1931 | -0.25 -0.01 % |
12-09-2025 14:15:00 Friday |
2398.25 2398 |
2398.25 | 2398 | 19 |
| 1932 | 0 0 % |
12-09-2025 13:15:00 Friday |
2401.7 2401.7 |
2401.7 | 2401.7 | 2 |
| 1933 | 0.4 0.02 % |
12-09-2025 12:15:00 Friday |
2401.3 2401.7 |
2402.4 | 2396.2 | 4641 |
| 1934 | 0 0 % |
12-09-2025 11:15:00 Friday |
2411.55 2411.55 |
2411.55 | 2411.55 | 1 |
| 1935 | 0.5 0.02 % |
12-09-2025 10:15:00 Friday |
2415.5 2416 |
2416 | 2415.4 | 71 |
| 1936 | 5.4 0.22 % |
12-09-2025 09:15:00 Friday |
2410 2415.4 |
2418 | 2401 | 11638 |
| 1937 | 0.8 0.03 % |
11-09-2025 15:15:00 Thursday |
2396.8 2397.6 |
2397.6 | 2396.8 | 98 |
| 1938 | 8.6 0.36 % |
11-09-2025 14:15:00 Thursday |
2389 2397.6 |
2403.2 | 2387.95 | 5102 |
| 1939 | 0 0 % |
11-09-2025 13:15:00 Thursday |
2381 2381 |
2381 | 2381 | 1 |
| 1940 | -1.65 -0.07 % |
11-09-2025 12:15:00 Thursday |
2410.65 2409 |
2410.65 | 2409 | 44 |
| 1941 | 4.65 0.19 % |
11-09-2025 11:15:00 Thursday |
2406 2410.65 |
2414 | 2405.1 | 7369 |
| 1942 | 25 1.05 % |
11-09-2025 10:15:00 Thursday |
2380 2405 |
2417.8 | 2373.95 | 19371 |
| 1943 | 32 1.36 % |
11-09-2025 09:15:00 Thursday |
2348 2380 |
2380 | 2343.1 | 11653 |
| 1944 | -0.35 -0.01 % |
10-09-2025 15:15:00 Wednesday |
2340.9 2340.55 |
2340.9 | 2340.55 | 13 |
| 1945 | 0 0 % |
10-09-2025 14:15:00 Wednesday |
2336 2336 |
2336 | 2336 | 1 |
| 1946 | 0 0 % |
10-09-2025 13:15:00 Wednesday |
2336.3 2336.3 |
2336.3 | 2336.3 | 3 |
| 1947 | -4.55 -0.19 % |
10-09-2025 12:15:00 Wednesday |
2342 2337.45 |
2342.05 | 2334.9 | 3014 |
| 1948 | -0.1 0 % |
10-09-2025 11:15:00 Wednesday |
2335.95 2335.85 |
2335.95 | 2335.85 | 35 |
| 1949 | 2.95 0.13 % |
10-09-2025 10:15:00 Wednesday |
2333.05 2336 |
2342.15 | 2328 | 7085 |
| 1950 | -15.95 -0.68 % |
10-09-2025 09:15:00 Wednesday |
2347.95 2332 |
2347.95 | 2325.4 | 11407 |
| 1951 | -0.95 -0.04 % |
09-09-2025 15:15:00 Tuesday |
2312.35 2311.4 |
2312.35 | 2309.25 | 283 |
| 1952 | 0 0 % |
09-09-2025 14:15:00 Tuesday |
2303.4 2303.4 |
2303.4 | 2303.4 | 2 |
| 1953 | 0 0 % |
09-09-2025 13:15:00 Tuesday |
2313 2313 |
2313 | 2313 | 2 |
| 1954 | 0.05 0 % |
09-09-2025 12:15:00 Tuesday |
2316.5 2316.55 |
2316.55 | 2316.5 | 4 |
| 1955 | 0 0 % |
09-09-2025 11:15:00 Tuesday |
2314.95 2314.95 |
2314.95 | 2314.95 | 4 |
| 1956 | -0.7 -0.03 % |
09-09-2025 10:15:00 Tuesday |
2314.1 2313.4 |
2321 | 2312 | 1419 |
| 1957 | 6.45 0.28 % |
09-09-2025 09:15:00 Tuesday |
2311.1 2317.55 |
2324.9 | 2306.45 | 4921 |
| 1958 | 0.35 0.02 % |
08-09-2025 15:15:00 Monday |
2308.85 2309.2 |
2309.7 | 2307.75 | 61 |
| 1959 | -11.2 -0.48 % |
08-09-2025 14:15:00 Monday |
2320 2308.8 |
2321.9 | 2306.5 | 3318 |
| 1960 | 0 0 % |
08-09-2025 13:15:00 Monday |
2324 2324 |
2324 | 2324 | 5 |
| 1961 | 0 0 % |
08-09-2025 12:15:00 Monday |
2324.2 2324.2 |
2324.2 | 2324.2 | 496 |
| 1962 | 1.9 0.08 % |
08-09-2025 11:15:00 Monday |
2322 2323.9 |
2325 | 2322 | 150 |
| 1963 | -0.6 -0.03 % |
08-09-2025 10:15:00 Monday |
2325 2324.4 |
2325 | 2322.55 | 25 |
| 1964 | 42.95 1.88 % |
08-09-2025 09:15:00 Monday |
2280.15 2323.1 |
2332 | 2280.15 | 17228 |
| 1965 | 0.55 0.02 % |
05-09-2025 15:15:00 Friday |
2278.65 2279.2 |
2289 | 2277.5 | 1583 |
| 1966 | -7.7 -0.34 % |
05-09-2025 14:15:00 Friday |
2286 2278.3 |
2286.25 | 2277.2 | 2816 |
| 1967 | 0 0 % |
05-09-2025 13:15:00 Friday |
2266.8 2266.8 |
2266.8 | 2266.8 | 2 |
| 1968 | 15.2 0.67 % |
05-09-2025 12:15:00 Friday |
2252.5 2267.7 |
2267.7 | 2250 | 2179 |
| 1969 | 0 0 % |
05-09-2025 11:15:00 Friday |
2265.5 2265.5 |
2265.5 | 2265.5 | 1 |
| 1970 | -4.15 -0.18 % |
05-09-2025 10:15:00 Friday |
2270 2265.85 |
2275 | 2262.85 | 2409 |
| 1971 | -27.3 -1.19 % |
05-09-2025 09:15:00 Friday |
2298.85 2271.55 |
2298.85 | 2271.55 | 7613 |
| 1972 | 1.6 0.07 % |
04-09-2025 15:15:00 Thursday |
2276.35 2277.95 |
2277.95 | 2276.35 | 51 |
| 1973 | -1.6 -0.07 % |
04-09-2025 14:15:00 Thursday |
2280.4 2278.8 |
2290 | 2276.5 | 1110 |
| 1974 | -4.1 -0.18 % |
04-09-2025 13:15:00 Thursday |
2285 2280.9 |
2285.75 | 2276.25 | 1106 |
| 1975 | -5.15 -0.22 % |
04-09-2025 12:15:00 Thursday |
2289.15 2284 |
2289.15 | 2281 | 565 |
| 1976 | 0.25 0.01 % |
04-09-2025 11:15:00 Thursday |
2291.05 2291.3 |
2294.65 | 2286.5 | 845 |
| 1977 | 4.8 0.21 % |
04-09-2025 10:15:00 Thursday |
2288.75 2293.55 |
2300 | 2282.45 | 2061 |
| 1978 | -16.2 -0.7 % |
04-09-2025 09:15:00 Thursday |
2305 2288.8 |
2318.25 | 2288.8 | 23461 |
| 1979 | -1.05 -0.05 % |
03-09-2025 15:15:00 Wednesday |
2288.55 2287.5 |
2288.55 | 2287.5 | 85 |
| 1980 | 12.3 0.54 % |
03-09-2025 14:15:00 Wednesday |
2278.7 2291 |
2291.85 | 2278 | 11980 |
| 1981 | 0 0 % |
03-09-2025 13:15:00 Wednesday |
2274.85 2274.85 |
2274.85 | 2274.85 | 3 |
| 1982 | 1.1 0.05 % |
03-09-2025 12:15:00 Wednesday |
2280.9 2282 |
2282 | 2280.9 | 87 |
| 1983 | 0 0 % |
03-09-2025 11:15:00 Wednesday |
2269 2269 |
2269 | 2269 | 100 |
| 1984 | -3.75 -0.16 % |
03-09-2025 10:15:00 Wednesday |
2275 2271.25 |
2277.8 | 2264.2 | 2327 |
| 1985 | -11.3 -0.49 % |
03-09-2025 09:15:00 Wednesday |
2289.5 2278.2 |
2289.5 | 2270 | 8498 |
| 1986 | 0 0 % |
02-09-2025 15:15:00 Tuesday |
2272.85 2272.85 |
2272.85 | 2272.85 | 200 |
| 1987 | 0 0 % |
02-09-2025 14:15:00 Tuesday |
2270 2270 |
2270 | 2270 | 1 |
| 1988 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
2293.6 2293.6 |
2293.6 | 2293.6 | 16 |
| 1989 | 0 0 % |
02-09-2025 12:15:00 Tuesday |
2296.2 2296.2 |
2296.2 | 2296.2 | 2 |
| 1990 | -0.1 0 % |
02-09-2025 11:15:00 Tuesday |
2297.35 2297.25 |
2298 | 2291.4 | 1115 |
| 1991 | 0 0 % |
02-09-2025 10:15:00 Tuesday |
2289.5 2289.5 |
2289.55 | 2289.5 | 200 |
| 1992 | 6.9 0.3 % |
02-09-2025 09:15:00 Tuesday |
2281.05 2287.95 |
2295 | 2271.8 | 5422 |
| 1993 | -0.2 -0.01 % |
01-09-2025 15:15:00 Monday |
2283.7 2283.5 |
2283.7 | 2283.5 | 2 |
| 1994 | 0 0 % |
01-09-2025 14:15:00 Monday |
2286 2286 |
2286 | 2286 | 27 |
| 1995 | 6.65 0.29 % |
01-09-2025 13:15:00 Monday |
2279.35 2286 |
2288.4 | 2277.65 | 910 |
| 1996 | 0 0 % |
01-09-2025 12:15:00 Monday |
2279.8 2279.8 |
2279.8 | 2279.8 | 31 |
| 1997 | 0 0 % |
01-09-2025 11:15:00 Monday |
2272.6 2272.6 |
2272.6 | 2272.6 | 1 |
| 1998 | 0 0 % |
01-09-2025 10:15:00 Monday |
2271 2271 |
2271 | 2271 | 50 |
| 1999 | 6.75 0.3 % |
01-09-2025 09:15:00 Monday |
2266.35 2273.1 |
2279.8 | 2254 | 7359 |
| 2000 | -1.65 -0.07 % |
29-08-2025 15:15:00 Friday |
2241.3 2239.65 |
2241.7 | 2239.65 | 577 |
| 2001 | 0 0 % |
29-08-2025 14:15:00 Friday |
2258.75 2258.75 |
2258.75 | 2258.75 | 2 |
| 2002 | 0.65 0.03 % |
29-08-2025 13:15:00 Friday |
2260.65 2261.3 |
2261.3 | 2260.65 | 35 |
| 2003 | 0 0 % |
29-08-2025 12:15:00 Friday |
2272.1 2272.1 |
2272.1 | 2272.1 | 100 |
| 2004 | 1.15 0.05 % |
29-08-2025 11:15:00 Friday |
2268.7 2269.85 |
2270.5 | 2268.7 | 27 |
| 2005 | 1 0.04 % |
29-08-2025 10:15:00 Friday |
2255 2256 |
2256 | 2255 | 38 |
| 2006 | -25.3 -1.11 % |
29-08-2025 09:15:00 Friday |
2280.3 2255 |
2291.6 | 2245.95 | 10757 |
| 2007 | 0.25 0.01 % |
28-08-2025 15:15:00 Thursday |
2272.85 2273.1 |
2273.6 | 2270.55 | 464 |
| 2008 | -12.25 -0.54 % |
28-08-2025 14:15:00 Thursday |
2285.85 2273.6 |
2293.25 | 2268.85 | 10249 |
| 2009 | 0 0 % |
28-08-2025 13:15:00 Thursday |
2289.65 2289.65 |
2289.65 | 2289.65 | 3 |
| 2010 | 0 0 % |
28-08-2025 12:15:00 Thursday |
2304.35 2304.35 |
2304.35 | 2304.35 | 1 |
| 2011 | -0.9 -0.04 % |
28-08-2025 11:15:00 Thursday |
2326.9 2326 |
2326.9 | 2325.85 | 213 |
| 2012 | 1.2 0.05 % |
28-08-2025 10:15:00 Thursday |
2296 2297.2 |
2297.2 | 2296 | 19 |
| 2013 | 43.15 1.91 % |
28-08-2025 09:15:00 Thursday |
2254.2 2297.35 |
2300.1 | 2254.2 | 35505 |
| 2014 | -0.85 -0.04 % |
26-08-2025 15:15:00 Tuesday |
2272.7 2271.85 |
2272.7 | 2271.85 | 12 |
| 2015 | 0 0 % |
26-08-2025 14:15:00 Tuesday |
2270.25 2270.25 |
2270.25 | 2270.25 | 1 |
| 2016 | -8.2 -0.36 % |
26-08-2025 13:15:00 Tuesday |
2278.25 2270.05 |
2279.75 | 2269.7 | 3582 |
| 2017 | 0 0 % |
26-08-2025 12:15:00 Tuesday |
2267 2267 |
2267 | 2267 | 85 |
| 2018 | -10.6 -0.47 % |
26-08-2025 11:15:00 Tuesday |
2278.6 2268 |
2286.1 | 2268 | 4879 |
| 2019 | 0 0 % |
26-08-2025 10:15:00 Tuesday |
2275.75 2275.75 |
2275.75 | 2275.75 | 15 |
| 2020 | -31.85 -1.38 % |
26-08-2025 09:15:00 Tuesday |
2309.8 2277.95 |
2309.8 | 2251 | 13046 |
| 2021 | 0.25 0.01 % |
25-08-2025 15:15:00 Monday |
2300.45 2300.7 |
2300.7 | 2300.45 | 50 |
| 2022 | 0.1 0 % |
25-08-2025 14:15:00 Monday |
2310.9 2311 |
2311 | 2310.9 | 13 |
| 2023 | -4 -0.17 % |
25-08-2025 13:15:00 Monday |
2315 2311 |
2315.45 | 2308.55 | 4587 |
| 2024 | 0 0 % |
25-08-2025 12:15:00 Monday |
2317 2317 |
2317 | 2317 | 1 |
| 2025 | 0 0 % |
25-08-2025 11:15:00 Monday |
2328.1 2328.1 |
2328.1 | 2328.1 | 1 |
| 2026 | -1.9 -0.08 % |
25-08-2025 10:15:00 Monday |
2330 2328.1 |
2333.7 | 2327.65 | 1851 |
| 2027 | 4.9 0.21 % |
25-08-2025 09:15:00 Monday |
2327.05 2331.95 |
2347 | 2324.65 | 9635 |
| 2028 | 1.75 0.08 % |
22-08-2025 15:15:00 Friday |
2324.2 2325.95 |
2325.95 | 2324.2 | 118 |
| 2029 | -1.4 -0.06 % |
22-08-2025 14:15:00 Friday |
2329.7 2328.3 |
2329.7 | 2328.3 | 25 |
| 2030 | 1.5 0.06 % |
22-08-2025 13:15:00 Friday |
2330.05 2331.55 |
2331.55 | 2330.05 | 11 |
| 2031 | -1 -0.04 % |
22-08-2025 12:15:00 Friday |
2331 2330 |
2331 | 2330 | 24 |
| 2032 | -1 -0.04 % |
22-08-2025 11:15:00 Friday |
2347 2346 |
2347 | 2346 | 67 |
| 2033 | -0.7 -0.03 % |
22-08-2025 10:15:00 Friday |
2357 2356.3 |
2357 | 2356.3 | 11 |
| 2034 | -19.45 -0.82 % |
22-08-2025 09:15:00 Friday |
2376.45 2357 |
2376.45 | 2343.15 | 21859 |
| 2035 | -0.25 -0.01 % |
21-08-2025 15:15:00 Thursday |
2377.25 2377 |
2377.25 | 2377 | 102 |
| 2036 | -8 -0.34 % |
21-08-2025 14:15:00 Thursday |
2386.75 2378.75 |
2386.8 | 2375.8 | 4495 |
| 2037 | -1.5 -0.06 % |
21-08-2025 13:15:00 Thursday |
2385.55 2384.05 |
2386.8 | 2381 | 3172 |
| 2038 | -1.15 -0.05 % |
21-08-2025 12:15:00 Thursday |
2389 2387.85 |
2389 | 2384 | 952 |
| 2039 | 4.4 0.18 % |
21-08-2025 11:15:00 Thursday |
2383.8 2388.2 |
2390 | 2381.95 | 1803 |
| 2040 | -1.45 -0.06 % |
21-08-2025 10:15:00 Thursday |
2386.65 2385.2 |
2396 | 2383.6 | 1447 |
| 2041 | -12.15 -0.51 % |
21-08-2025 09:15:00 Thursday |
2398.95 2386.8 |
2398.95 | 2375.1 | 4580 |
| 2042 | -3.1 -0.13 % |
20-08-2025 15:15:00 Wednesday |
2384.4 2381.3 |
2392.3 | 2380.2 | 2800 |
| 2043 | 0 0 % |
20-08-2025 14:15:00 Wednesday |
2392.85 2392.85 |
2392.85 | 2392.85 | 50 |
| 2044 | -3.2 -0.13 % |
20-08-2025 13:15:00 Wednesday |
2393.6 2390.4 |
2396.8 | 2381.95 | 3199 |
| 2045 | 4.2 0.18 % |
20-08-2025 12:15:00 Wednesday |
2391.5 2395.7 |
2400 | 2389.8 | 1395 |
| 2046 | -6.25 -0.26 % |
20-08-2025 11:15:00 Wednesday |
2398.75 2392.5 |
2405.85 | 2381.7 | 3374 |
| 2047 | 16.2 0.68 % |
20-08-2025 10:15:00 Wednesday |
2384 2400.2 |
2401.75 | 2383.6 | 5910 |
| 2048 | 7.65 0.32 % |
20-08-2025 09:15:00 Wednesday |
2376.9 2384.55 |
2392.9 | 2375.85 | 11079 |
| 2049 | -0.6 -0.03 % |
19-08-2025 15:15:00 Tuesday |
2381.6 2381 |
2381.6 | 2380.95 | 35 |
| 2050 | 12.6 0.53 % |
19-08-2025 14:15:00 Tuesday |
2370 2382.6 |
2384.7 | 2368.35 | 6190 |
| 2051 | 0 0 % |
19-08-2025 13:15:00 Tuesday |
2371 2371 |
2371 | 2371 | 1 |
| 2052 | 0 0 % |
19-08-2025 12:15:00 Tuesday |
2372.95 2372.95 |
2372.95 | 2372.95 | 1 |
| 2053 | 1.2 0.05 % |
19-08-2025 11:15:00 Tuesday |
2373.8 2375 |
2375 | 2373.8 | 30 |
| 2054 | 44.65 1.92 % |
19-08-2025 10:15:00 Tuesday |
2330.35 2375 |
2380.55 | 2327.75 | 18885 |
| 2055 | -5.65 -0.24 % |
19-08-2025 09:15:00 Tuesday |
2334.35 2328.7 |
2335 | 2315.6 | 9600 |
| 2056 | 1.05 0.04 % |
18-08-2025 15:15:00 Monday |
2335.95 2337 |
2337 | 2335.95 | 36 |
| 2057 | -1.25 -0.05 % |
18-08-2025 14:15:00 Monday |
2353.75 2352.5 |
2353.75 | 2352.5 | 81 |
| 2058 | 0 0 % |
18-08-2025 13:15:00 Monday |
2348.75 2348.75 |
2348.75 | 2348.75 | 2 |
| 2059 | 0.85 0.04 % |
18-08-2025 12:15:00 Monday |
2335 2335.85 |
2335.85 | 2333 | 1078 |
| 2060 | -0.4 -0.02 % |
18-08-2025 11:15:00 Monday |
2354.4 2354 |
2354.4 | 2354 | 37 |
| 2061 | 3.2 0.14 % |
18-08-2025 10:15:00 Monday |
2346.6 2349.8 |
2349.8 | 2346.6 | 73 |
| 2062 | 40.2 1.74 % |
18-08-2025 09:15:00 Monday |
2306.2 2346.4 |
2354.1 | 2304 | 50056 |
| 2063 | 0.6 0.03 % |
14-08-2025 15:15:00 Thursday |
2282.1 2282.7 |
2282.7 | 2280 | 17 |
| 2064 | 0 0 % |
14-08-2025 14:15:00 Thursday |
2287 2287 |
2287 | 2287 | 11 |
| 2065 | 0 0 % |
14-08-2025 13:15:00 Thursday |
2291.45 2291.45 |
2291.45 | 2291.45 | 1 |
| 2066 | 2.75 0.12 % |
14-08-2025 12:15:00 Thursday |
2288.7 2291.45 |
2294 | 2286 | 3598 |
| 2067 | 1.2 0.05 % |
14-08-2025 11:15:00 Thursday |
2284.75 2285.95 |
2285.95 | 2282.9 | 18 |
| 2068 | 0 0 % |
14-08-2025 10:15:00 Thursday |
2279.65 2279.65 |
2279.65 | 2279.65 | 20 |
| 2069 | -3.4 -0.15 % |
14-08-2025 09:15:00 Thursday |
2283.05 2279.65 |
2303.65 | 2268.1 | 26794 |
| 2070 | 0 0 % |
13-08-2025 15:15:00 Wednesday |
2280.95 2280.95 |
2280.95 | 2280.95 | 48 |
| 2071 | 0.95 0.04 % |
13-08-2025 14:15:00 Wednesday |
2277.4 2278.35 |
2278.35 | 2277.4 | 6 |
| 2072 | -0.05 0 % |
13-08-2025 13:15:00 Wednesday |
2279.7 2279.65 |
2287.45 | 2276.55 | 10332 |
| 2073 | 0.8 0.04 % |
13-08-2025 12:15:00 Wednesday |
2256.6 2257.4 |
2257.4 | 2256.6 | 28 |
| 2074 | -24.75 -1.08 % |
13-08-2025 11:15:00 Wednesday |
2282 2257.25 |
2286.35 | 2246.4 | 12488 |
| 2075 | 0 0 % |
13-08-2025 10:15:00 Wednesday |
2298.1 2298.1 |
2298.1 | 2298.1 | 12 |
| 2076 | 4.15 0.18 % |
13-08-2025 09:15:00 Wednesday |
2295 2299.15 |
2315 | 2285.8 | 14486 |
| 2077 | 8.3 0.36 % |
12-08-2025 15:15:00 Tuesday |
2284.45 2292.75 |
2295.95 | 2284.2 | 4984 |
| 2078 | -9.5 -0.41 % |
12-08-2025 14:15:00 Tuesday |
2295.5 2286 |
2298.25 | 2285.1 | 12365 |
| 2079 | -0.3 -0.01 % |
12-08-2025 13:15:00 Tuesday |
2296.7 2296.4 |
2296.7 | 2295.15 | 145 |
| 2080 | -2 -0.09 % |
12-08-2025 12:15:00 Tuesday |
2313 2311 |
2314 | 2311 | 221 |
| 2081 | -0.95 -0.04 % |
12-08-2025 11:15:00 Tuesday |
2272.45 2271.5 |
2272.45 | 2271.5 | 101 |
| 2082 | -5.05 -0.22 % |
12-08-2025 10:15:00 Tuesday |
2277.55 2272.5 |
2281.95 | 2269.65 | 4316 |
| 2083 | -11.6 -0.51 % |
12-08-2025 09:15:00 Tuesday |
2287.8 2276.2 |
2294.4 | 2266.35 | 12245 |
| 2084 | -3.7 -0.16 % |
11-08-2025 15:15:00 Monday |
2285.2 2281.5 |
2285.2 | 2281.5 | 429 |
| 2085 | -1.55 -0.07 % |
11-08-2025 14:15:00 Monday |
2286 2284.45 |
2286 | 2284.45 | 231 |
| 2086 | 0.15 0.01 % |
11-08-2025 13:15:00 Monday |
2285.8 2285.95 |
2287.8 | 2277.6 | 93259 |
| 2087 | 5.45 0.24 % |
11-08-2025 12:15:00 Monday |
2281 2286.45 |
2290.95 | 2273.95 | 23718 |
| 2088 | 38.85 1.73 % |
11-08-2025 11:15:00 Monday |
2240.95 2279.8 |
2285 | 2240.95 | 30362 |
| 2089 | 24.45 1.1 % |
11-08-2025 10:15:00 Monday |
2216.9 2241.35 |
2249.4 | 2212 | 13689 |
| 2090 | 18.55 0.84 % |
11-08-2025 09:15:00 Monday |
2198.6 2217.15 |
2217.15 | 2183.05 | 12373 |
| 2091 | -0.4 -0.02 % |
08-08-2025 15:15:00 Friday |
2178.45 2178.05 |
2180 | 2178 | 446 |
| 2092 | 0.5 0.02 % |
08-08-2025 14:15:00 Friday |
2168.45 2168.95 |
2168.95 | 2168.45 | 180 |
| 2093 | 0 0 % |
08-08-2025 13:15:00 Friday |
2176.95 2176.95 |
2176.95 | 2176.95 | 20 |
| 2094 | 1 0.05 % |
08-08-2025 12:15:00 Friday |
2176.5 2177.5 |
2178.5 | 2176.5 | 32 |
| 2095 | 0.8 0.04 % |
08-08-2025 11:15:00 Friday |
2188 2188.8 |
2188.8 | 2187.95 | 122 |
| 2096 | -13.95 -0.63 % |
08-08-2025 10:15:00 Friday |
2202.8 2188.85 |
2209.95 | 2179.1 | 16532 |
| 2097 | -46 -2.05 % |
08-08-2025 09:15:00 Friday |
2249 2203 |
2260.95 | 2202.4 | 12718 |
| 2098 | -0.5 -0.02 % |
07-08-2025 15:15:00 Thursday |
2252 2251.5 |
2253 | 2250.8 | 246 |
| 2099 | -0.7 -0.03 % |
07-08-2025 14:15:00 Thursday |
2236.5 2235.8 |
2236.5 | 2235.8 | 25 |
| 2100 | -2.25 -0.1 % |
07-08-2025 13:15:00 Thursday |
2215.4 2213.15 |
2215.4 | 2213.15 | 204 |
| 2101 | 0.1 0 % |
07-08-2025 12:15:00 Thursday |
2244.45 2244.55 |
2245.05 | 2244.4 | 78 |
| 2102 | 1.2 0.05 % |
07-08-2025 11:15:00 Thursday |
2241 2242.2 |
2242.2 | 2240.15 | 32 |
| 2103 | -22.45 -0.99 % |
07-08-2025 10:15:00 Thursday |
2264.25 2241.8 |
2267.7 | 2240.2 | 18990 |
| 2104 | -25.95 -1.13 % |
07-08-2025 09:15:00 Thursday |
2289 2263.05 |
2295.35 | 2256.85 | 19062 |
| 2105 | -1.9 -0.08 % |
06-08-2025 15:15:00 Wednesday |
2301.9 2300 |
2301.9 | 2298.7 | 252 |
| 2106 | 2 0.09 % |
06-08-2025 14:15:00 Wednesday |
2305.5 2307.5 |
2307.5 | 2305.45 | 30 |
| 2107 | 0.95 0.04 % |
06-08-2025 13:15:00 Wednesday |
2320 2320.95 |
2320.95 | 2320 | 3023 |
| 2108 | 0.3 0.01 % |
06-08-2025 12:15:00 Wednesday |
2309.6 2309.9 |
2309.9 | 2309.6 | 65 |
| 2109 | 2.15 0.09 % |
06-08-2025 11:15:00 Wednesday |
2304.8 2306.95 |
2306.95 | 2304.8 | 34 |
| 2110 | -14.95 -0.64 % |
06-08-2025 10:15:00 Wednesday |
2320 2305.05 |
2330 | 2302 | 15318 |
| 2111 | -9.85 -0.42 % |
06-08-2025 09:15:00 Wednesday |
2330.3 2320.45 |
2347.35 | 2316 | 16027 |
| 2112 | -0.9 -0.04 % |
05-08-2025 15:15:00 Tuesday |
2330.15 2329.25 |
2330.15 | 2329.25 | 15 |
| 2113 | 9.6 0.41 % |
05-08-2025 14:15:00 Tuesday |
2322.1 2331.7 |
2332.3 | 2318 | 5878 |
| 2114 | 0.05 0 % |
05-08-2025 13:15:00 Tuesday |
2335 2335.05 |
2336.25 | 2334.8 | 16 |
| 2115 | 0.9 0.04 % |
05-08-2025 12:15:00 Tuesday |
2342.4 2343.3 |
2343.9 | 2340 | 227 |
| 2116 | 3.25 0.14 % |
05-08-2025 11:15:00 Tuesday |
2339.75 2343 |
2347.45 | 2335.1 | 2183 |
| 2117 | 8.15 0.35 % |
05-08-2025 10:15:00 Tuesday |
2329 2337.15 |
2343.8 | 2326.55 | 5910 |
| 2118 | -40.4 -1.7 % |
05-08-2025 09:15:00 Tuesday |
2370 2329.6 |
2370.85 | 2321 | 14057 |
| 2119 | 1.95 0.08 % |
04-08-2025 15:15:00 Monday |
2362.2 2364.15 |
2364.25 | 2362.2 | 9 |
| 2120 | -1.75 -0.07 % |
04-08-2025 14:15:00 Monday |
2366.55 2364.8 |
2367.35 | 2360 | 1942 |
| 2121 | 0 0 % |
04-08-2025 13:15:00 Monday |
2365.2 2365.2 |
2365.2 | 2365.2 | 1 |
| 2122 | 7.2 0.31 % |
04-08-2025 12:15:00 Monday |
2357.8 2365 |
2371.95 | 2357.8 | 4749 |
| 2123 | 0 0 % |
04-08-2025 11:15:00 Monday |
2358 2358 |
2358 | 2358 | 50 |
| 2124 | 0.45 0.02 % |
04-08-2025 10:15:00 Monday |
2357.35 2357.8 |
2357.95 | 2357.35 | 21 |
| 2125 | -15.95 -0.67 % |
04-08-2025 09:15:00 Monday |
2373.75 2357.8 |
2373.75 | 2339.45 | 18516 |
| 2126 | -2.9 -0.12 % |
01-08-2025 15:15:00 Friday |
2350 2347.1 |
2352.45 | 2342.15 | 530 |
| 2127 | 0.55 0.02 % |
01-08-2025 14:15:00 Friday |
2387 2387.55 |
2387.55 | 2387 | 26 |
| 2128 | 0.05 0 % |
01-08-2025 13:15:00 Friday |
2397.5 2397.55 |
2397.55 | 2397.5 | 360 |
| 2129 | 1.2 0.05 % |
01-08-2025 12:15:00 Friday |
2408.5 2409.7 |
2409.7 | 2408 | 165 |
| 2130 | -13 -0.54 % |
01-08-2025 11:15:00 Friday |
2423 2410 |
2425 | 2408.55 | 5250 |
| 2131 | -3.8 -0.16 % |
01-08-2025 10:15:00 Friday |
2426.8 2423 |
2431.7 | 2420 | 5864 |
| 2132 | -1.95 -0.08 % |
01-08-2025 09:15:00 Friday |
2427.95 2426 |
2445 | 2405.15 | 20174 |
| 2133 | 1.55 0.06 % |
31-07-2025 15:15:00 Thursday |
2428.45 2430 |
2430.2 | 2428 | 2817 |
| 2134 | 0 0 % |
31-07-2025 14:15:00 Thursday |
2487.5 2487.5 |
2487.5 | 2487.5 | 70 |
| 2135 | -1.1 -0.04 % |
31-07-2025 13:15:00 Thursday |
2503.3 2502.2 |
2503.3 | 2502.2 | 14 |
| 2136 | 0 0 % |
31-07-2025 12:15:00 Thursday |
2497.75 2497.75 |
2497.75 | 2497.75 | 9 |
| 2137 | 0 0 % |
31-07-2025 11:15:00 Thursday |
2496.35 2496.35 |
2496.35 | 2496.35 | 450 |
| 2138 | 10.75 0.43 % |
31-07-2025 10:15:00 Thursday |
2482.15 2492.9 |
2501.25 | 2476.8 | 5325 |
| 2139 | -20.6 -0.82 % |
31-07-2025 09:15:00 Thursday |
2500.1 2479.5 |
2519.15 | 2479.2 | 11451 |
| 2140 | -0.85 -0.03 % |
30-07-2025 15:15:00 Wednesday |
2532.85 2532 |
2532.85 | 2532 | 124 |
| 2141 | -7.15 -0.28 % |
30-07-2025 14:15:00 Wednesday |
2540 2532.85 |
2542.5 | 2532.85 | 2018 |
| 2142 | 0.25 0.01 % |
30-07-2025 13:15:00 Wednesday |
2542.2 2542.45 |
2543 | 2536.3 | 1243 |
| 2143 | -3.5 -0.14 % |
30-07-2025 12:15:00 Wednesday |
2544.15 2540.65 |
2546.65 | 2540 | 875 |
| 2144 | -5.55 -0.22 % |
30-07-2025 11:15:00 Wednesday |
2548.45 2542.9 |
2551.95 | 2542.9 | 1390 |
| 2145 | 3 0.12 % |
30-07-2025 10:15:00 Wednesday |
2545 2548 |
2548 | 2535.15 | 3220 |
| 2146 | -5.05 -0.2 % |
30-07-2025 09:15:00 Wednesday |
2547.2 2542.15 |
2552.35 | 2531.95 | 8275 |
| 2147 | 0 0 % |
29-07-2025 15:15:00 Tuesday |
2547.85 2547.85 |
2547.85 | 2547.85 | 3 |
| 2148 | -4.55 -0.18 % |
29-07-2025 14:15:00 Tuesday |
2549 2544.45 |
2552.3 | 2541.5 | 1570 |
| 2149 | 8.9 0.35 % |
29-07-2025 13:15:00 Tuesday |
2540.1 2549 |
2556 | 2539.9 | 2310 |
| 2150 | 15.75 0.62 % |
29-07-2025 12:15:00 Tuesday |
2525.25 2541 |
2546.4 | 2517.7 | 11944 |
| 2151 | 10.5 0.42 % |
29-07-2025 11:15:00 Tuesday |
2512.95 2523.45 |
2525.4 | 2512.5 | 2688 |
| 2152 | -6.55 -0.26 % |
29-07-2025 10:15:00 Tuesday |
2517 2510.45 |
2517.7 | 2506.8 | 3926 |
| 2153 | -4.5 -0.18 % |
29-07-2025 09:15:00 Tuesday |
2523.9 2519.4 |
2541.3 | 2518.2 | 8861 |
| 2154 | 2.9 0.12 % |
28-07-2025 15:15:00 Monday |
2521 2523.9 |
2526 | 2519.15 | 1980 |
| 2155 | 8.5 0.34 % |
28-07-2025 14:15:00 Monday |
2516.95 2525.45 |
2532.55 | 2512.75 | 1874 |
| 2156 | -25.8 -1.02 % |
28-07-2025 13:15:00 Monday |
2541 2515.2 |
2541 | 2515.2 | 2012 |
| 2157 | -13.2 -0.52 % |
28-07-2025 12:15:00 Monday |
2555 2541.8 |
2560 | 2541.45 | 1123 |
| 2158 | -6.3 -0.25 % |
28-07-2025 11:15:00 Monday |
2561.3 2555 |
2568.85 | 2555 | 1341 |
| 2159 | -17.3 -0.67 % |
28-07-2025 10:15:00 Monday |
2580 2562.7 |
2581.4 | 2562.7 | 1103 |
| 2160 | 31.2 1.22 % |
28-07-2025 09:15:00 Monday |
2548 2579.2 |
2585.3 | 2545 | 2548 |
| 2161 | -1.35 -0.05 % |
25-07-2025 15:15:00 Friday |
2550.9 2549.55 |
2550.9 | 2549.55 | 601 |
| 2162 | -1.15 -0.05 % |
25-07-2025 14:15:00 Friday |
2552 2550.85 |
2552 | 2550.85 | 60 |
| 2163 | -11.65 -0.45 % |
25-07-2025 13:15:00 Friday |
2561.65 2550 |
2562.8 | 2550 | 832 |
| 2164 | 1.4 0.05 % |
25-07-2025 12:15:00 Friday |
2557.85 2559.25 |
2568 | 2553.9 | 1112 |
| 2165 | 1.65 0.06 % |
25-07-2025 11:15:00 Friday |
2559.55 2561.2 |
2568.1 | 2552.6 | 1063 |
| 2166 | -21.3 -0.83 % |
25-07-2025 10:15:00 Friday |
2578.9 2557.6 |
2578.9 | 2557.6 | 3725 |
| 2167 | -25.25 -0.97 % |
25-07-2025 09:15:00 Friday |
2607.7 2582.45 |
2616 | 2578.45 | 6726 |
| 2168 | 1.65 0.06 % |
24-07-2025 15:15:00 Thursday |
2607.05 2608.7 |
2611 | 2607.05 | 437 |
| 2169 | -3 -0.11 % |
24-07-2025 14:15:00 Thursday |
2610 2607 |
2611.65 | 2603.65 | 1671 |
| 2170 | 6.15 0.24 % |
24-07-2025 13:15:00 Thursday |
2605 2611.15 |
2612.2 | 2599.25 | 1016 |
| 2171 | 2.4 0.09 % |
24-07-2025 12:15:00 Thursday |
2602 2604.4 |
2610.35 | 2602 | 440 |
| 2172 | -5.25 -0.2 % |
24-07-2025 11:15:00 Thursday |
2606.45 2601.2 |
2611.7 | 2595 | 1946 |
| 2173 | 3.95 0.15 % |
24-07-2025 10:15:00 Thursday |
2603.75 2607.7 |
2611.05 | 2603.75 | 985 |
| 2174 | -20.6 -0.79 % |
24-07-2025 09:15:00 Thursday |
2624.1 2603.5 |
2624.65 | 2597 | 3839 |
| 2175 | 3 0.11 % |
23-07-2025 15:15:00 Wednesday |
2613 2616 |
2617 | 2611.05 | 2394 |
| 2176 | -2 -0.08 % |
23-07-2025 14:15:00 Wednesday |
2615 2613 |
2617.8 | 2611.25 | 3677 |
| 2177 | 1.9 0.07 % |
23-07-2025 13:15:00 Wednesday |
2611.1 2613 |
2613 | 2607.5 | 1367 |
| 2178 | 2.15 0.08 % |
23-07-2025 12:15:00 Wednesday |
2608.95 2611.1 |
2618 | 2608.75 | 2724 |
| 2179 | 0.8 0.03 % |
23-07-2025 11:15:00 Wednesday |
2607 2607.8 |
2613.75 | 2604.6 | 2546 |
| 2180 | -3.25 -0.12 % |
23-07-2025 10:15:00 Wednesday |
2609.95 2606.7 |
2611.95 | 2601.05 | 3216 |
| 2181 | 16.3 0.63 % |
23-07-2025 09:15:00 Wednesday |
2594.65 2610.95 |
2625.4 | 2594.65 | 21748 |
| 2182 | 0.4 0.02 % |
22-07-2025 15:15:00 Tuesday |
2589.6 2590 |
2590 | 2589.6 | 84 |
| 2183 | -5.6 -0.22 % |
22-07-2025 14:15:00 Tuesday |
2595.55 2589.95 |
2595.55 | 2582.3 | 3507 |
| 2184 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
2602.4 2602.4 |
2602.4 | 2602.4 | 52 |
| 2185 | 0.45 0.02 % |
22-07-2025 12:15:00 Tuesday |
2604.55 2605 |
2605 | 2604.55 | 42 |
| 2186 | -6.45 -0.25 % |
22-07-2025 11:15:00 Tuesday |
2611 2604.55 |
2611 | 2597.75 | 1892 |
| 2187 | -4.05 -0.15 % |
22-07-2025 10:15:00 Tuesday |
2613.35 2609.3 |
2616.75 | 2609 | 1755 |
| 2188 | -5.25 -0.2 % |
22-07-2025 09:15:00 Tuesday |
2618.85 2613.6 |
2628.85 | 2602.3 | 9854 |
| 2189 | 0.95 0.04 % |
21-07-2025 15:15:00 Monday |
2619 2619.95 |
2620 | 2619 | 286 |
| 2190 | 1.25 0.05 % |
21-07-2025 14:15:00 Monday |
2608.75 2610 |
2610 | 2608.75 | 36 |
| 2191 | -7.35 -0.28 % |
21-07-2025 13:15:00 Monday |
2615.95 2608.6 |
2616 | 2604.4 | 3309 |
| 2192 | -0.15 -0.01 % |
21-07-2025 12:15:00 Monday |
2614.6 2614.45 |
2617.15 | 2609.7 | 3810 |
| 2193 | -1.4 -0.05 % |
21-07-2025 11:15:00 Monday |
2616.05 2614.65 |
2618 | 2607.05 | 4851 |
| 2194 | 8.7 0.33 % |
21-07-2025 10:15:00 Monday |
2607.85 2616.55 |
2617.95 | 2605.95 | 6903 |
| 2195 | 16.5 0.64 % |
21-07-2025 09:15:00 Monday |
2590.25 2606.75 |
2612.4 | 2575 | 14066 |
| 2196 | 1.3 0.05 % |
18-07-2025 15:15:00 Friday |
2596.1 2597.4 |
2597.5 | 2596.1 | 55 |
| 2197 | 6 0.23 % |
18-07-2025 14:15:00 Friday |
2592 2598 |
2602.55 | 2589.9 | 4297 |
| 2198 | -1.2 -0.05 % |
18-07-2025 13:15:00 Friday |
2592.75 2591.55 |
2595 | 2589.5 | 1544 |
| 2199 | 1.75 0.07 % |
18-07-2025 12:15:00 Friday |
2591 2592.75 |
2598.2 | 2587.2 | 9910 |
| 2200 | -4.8 -0.18 % |
18-07-2025 11:15:00 Friday |
2595 2590.2 |
2599.95 | 2590.2 | 3808 |
| 2201 | -9.8 -0.38 % |
18-07-2025 10:15:00 Friday |
2603.25 2593.45 |
2603.25 | 2584.2 | 6680 |
| 2202 | -4.2 -0.16 % |
18-07-2025 09:15:00 Friday |
2610 2605.8 |
2627.4 | 2602.25 | 10904 |
| 2203 | 0 0 % |
17-07-2025 15:15:00 Thursday |
2617.35 2617.35 |
2617.35 | 2617.35 | 2 |
| 2204 | 0 0 % |
17-07-2025 14:15:00 Thursday |
2639.7 2639.7 |
2639.7 | 2639.7 | 2 |
| 2205 | 17.1 0.65 % |
17-07-2025 13:15:00 Thursday |
2622.9 2640 |
2650.9 | 2622.2 | 7834 |
| 2206 | 12.9 0.49 % |
17-07-2025 12:15:00 Thursday |
2610 2622.9 |
2654 | 2607.9 | 10487 |
| 2207 | -4.25 -0.16 % |
17-07-2025 11:15:00 Thursday |
2615.55 2611.3 |
2618.9 | 2610.45 | 2214 |
| 2208 | 6.45 0.25 % |
17-07-2025 10:15:00 Thursday |
2609.9 2616.35 |
2616.45 | 2606.1 | 1399 |
| 2209 | -4 -0.15 % |
17-07-2025 09:15:00 Thursday |
2614 2610 |
2624 | 2606.55 | 3579 |
| 2210 | 0 0 % |
16-07-2025 15:15:00 Wednesday |
2607.2 2607.2 |
2607.2 | 2607.2 | 1021 |
| 2211 | -5.5 -0.21 % |
16-07-2025 14:15:00 Wednesday |
2612.7 2607.2 |
2619.45 | 2606.05 | 10880 |
| 2212 | 4.1 0.16 % |
16-07-2025 13:15:00 Wednesday |
2609.75 2613.85 |
2613.9 | 2604 | 3341 |
| 2213 | 0.1 0 % |
16-07-2025 12:15:00 Wednesday |
2611.1 2611.2 |
2615 | 2607.7 | 2378 |
| 2214 | 2.4 0.09 % |
16-07-2025 11:15:00 Wednesday |
2609.2 2611.6 |
2615.1 | 2604.1 | 4587 |
| 2215 | -6.05 -0.23 % |
16-07-2025 10:15:00 Wednesday |
2616 2609.95 |
2617.2 | 2606 | 4977 |
| 2216 | 10.3 0.4 % |
16-07-2025 09:15:00 Wednesday |
2605 2615.3 |
2617.1 | 2597.05 | 11210 |
| 2217 | 0.3 0.01 % |
15-07-2025 15:15:00 Tuesday |
2595.6 2595.9 |
2595.9 | 2595.6 | 15 |
| 2218 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
2591.35 2591.35 |
2591.35 | 2591.35 | 2 |
| 2219 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
2595.65 2595.65 |
2595.65 | 2595.65 | 11 |
| 2220 | 7.05 0.27 % |
15-07-2025 12:15:00 Tuesday |
2586.15 2593.2 |
2596.8 | 2582 | 1681 |
| 2221 | -13.7 -0.53 % |
15-07-2025 11:15:00 Tuesday |
2601.45 2587.75 |
2602.5 | 2586 | 2745 |
| 2222 | 9.7 0.37 % |
15-07-2025 10:15:00 Tuesday |
2593 2602.7 |
2605.5 | 2582.45 | 13385 |
| 2223 | 16.3 0.63 % |
15-07-2025 09:15:00 Tuesday |
2576.1 2592.4 |
2595.4 | 2575.4 | 8689 |
| 2224 | -0.1 0 % |
14-07-2025 15:15:00 Monday |
2579.8 2579.7 |
2579.8 | 2579.7 | 3 |
| 2225 | 0.2 0.01 % |
14-07-2025 14:15:00 Monday |
2570.7 2570.9 |
2570.9 | 2570.7 | 19 |
| 2226 | 0 0 % |
14-07-2025 13:15:00 Monday |
2571.75 2571.75 |
2571.75 | 2571.75 | 5 |
| 2227 | -7.75 -0.3 % |
14-07-2025 12:15:00 Monday |
2579.9 2572.15 |
2583.4 | 2568.25 | 2579 |
| 2228 | -1.8 -0.07 % |
14-07-2025 11:15:00 Monday |
2584.75 2582.95 |
2584.75 | 2582.95 | 13 |
| 2229 | 4.75 0.18 % |
14-07-2025 10:15:00 Monday |
2579.75 2584.5 |
2604 | 2575.15 | 9256 |
| 2230 | 26.65 1.04 % |
14-07-2025 09:15:00 Monday |
2553.1 2579.75 |
2583.6 | 2542.75 | 11861 |
| 2231 | 0 0 % |
11-07-2025 15:15:00 Friday |
2562.9 2562.9 |
2562.9 | 2562.9 | 5 |
| 2232 | -3.85 -0.15 % |
11-07-2025 14:15:00 Friday |
2568.85 2565 |
2568.85 | 2562 | 1325 |
| 2233 | 0 0 % |
11-07-2025 13:15:00 Friday |
2570.5 2570.5 |
2570.5 | 2570.5 | 25 |
| 2234 | -0.5 -0.02 % |
11-07-2025 12:15:00 Friday |
2568 2567.5 |
2580 | 2564.8 | 462 |
| 2235 | -2.15 -0.08 % |
11-07-2025 11:15:00 Friday |
2566.1 2563.95 |
2566.1 | 2563.95 | 19 |
| 2236 | 0 0 % |
11-07-2025 10:15:00 Friday |
2575 2575 |
2575 | 2575 | 108 |
| 2237 | 2.2 0.09 % |
11-07-2025 09:15:00 Friday |
2573.3 2575.5 |
2590 | 2570.2 | 1346 |
| 2238 | -0.9 -0.03 % |
10-07-2025 15:15:00 Thursday |
2579.9 2579 |
2582.1 | 2577.75 | 1127 |
| 2239 | 0 0 % |
10-07-2025 14:15:00 Thursday |
2584.35 2584.35 |
2584.35 | 2584.35 | 1 |
| 2240 | 0 0 % |
10-07-2025 13:15:00 Thursday |
2581.75 2581.75 |
2581.75 | 2581.75 | 1 |
| 2241 | 3.6 0.14 % |
10-07-2025 12:15:00 Thursday |
2578 2581.6 |
2590.15 | 2578 | 1228 |
| 2242 | 0 0 % |
10-07-2025 11:15:00 Thursday |
2582.55 2582.55 |
2582.55 | 2582.55 | 16 |
| 2243 | 0 0 % |
10-07-2025 10:15:00 Thursday |
2588.6 2588.6 |
2588.6 | 2588.6 | 10 |
| 2244 | -10.35 -0.4 % |
10-07-2025 09:15:00 Thursday |
2598.95 2588.6 |
2603.95 | 2585.85 | 2564 |
| 2245 | 2.8 0.11 % |
09-07-2025 15:15:00 Wednesday |
2586.2 2589 |
2589 | 2581.8 | 1364 |
| 2246 | 5.15 0.2 % |
09-07-2025 14:15:00 Wednesday |
2580.85 2586 |
2586 | 2571 | 2694 |
| 2247 | 3 0.12 % |
09-07-2025 13:15:00 Wednesday |
2577.95 2580.95 |
2581.9 | 2576 | 1441 |
| 2248 | -5.05 -0.2 % |
09-07-2025 12:15:00 Wednesday |
2583 2577.95 |
2586.15 | 2576 | 3286 |
| 2249 | -16.95 -0.65 % |
09-07-2025 11:15:00 Wednesday |
2600.8 2583.85 |
2605.6 | 2573.7 | 3771 |
| 2250 | 9 0.35 % |
09-07-2025 10:15:00 Wednesday |
2593.25 2602.25 |
2606.4 | 2593 | 3587 |
| 2251 | 2.1 0.08 % |
09-07-2025 09:15:00 Wednesday |
2593.1 2595.2 |
2608.95 | 2589 | 9542 |
| 2252 | -6 -0.23 % |
08-07-2025 15:15:00 Tuesday |
2593.05 2587.05 |
2596.35 | 2587.05 | 1161 |
| 2253 | 1.85 0.07 % |
08-07-2025 14:15:00 Tuesday |
2581.05 2582.9 |
2582.9 | 2581.05 | 81 |
| 2254 | -0.55 -0.02 % |
08-07-2025 13:15:00 Tuesday |
2583.8 2583.25 |
2586 | 2579.45 | 854 |
| 2255 | 2.65 0.1 % |
08-07-2025 12:15:00 Tuesday |
2579.35 2582 |
2587.8 | 2573.15 | 6749 |
| 2256 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
2580.4 2580.4 |
2580.4 | 2580.4 | 1 |
| 2257 | -2.2 -0.09 % |
08-07-2025 10:15:00 Tuesday |
2582.25 2580.05 |
2586.6 | 2574.25 | 756 |
| 2258 | 8.2 0.32 % |
08-07-2025 09:15:00 Tuesday |
2574 2582.2 |
2600 | 2574 | 2385 |
| 2259 | -0.7 -0.03 % |
07-07-2025 15:15:00 Monday |
2573.5 2572.8 |
2579.4 | 2563.3 | 4734 |
| 2260 | -3 -0.12 % |
07-07-2025 14:15:00 Monday |
2579.3 2576.3 |
2580.7 | 2571.4 | 5841 |
| 2261 | 0.85 0.03 % |
07-07-2025 13:15:00 Monday |
2577.8 2578.65 |
2581.75 | 2574.85 | 677 |
| 2262 | -2.65 -0.1 % |
07-07-2025 12:15:00 Monday |
2576.65 2574 |
2587.9 | 2572.1 | 2942 |
| 2263 | 0 0 % |
07-07-2025 11:15:00 Monday |
2583.05 2583.05 |
2583.05 | 2583.05 | 1 |
| 2264 | 0 0 % |
07-07-2025 10:15:00 Monday |
2589.4 2589.4 |
2589.4 | 2589.4 | 1 |
| 2265 | -23.45 -0.9 % |
07-07-2025 09:15:00 Monday |
2612.85 2589.4 |
2612.85 | 2585.6 | 4613 |
| 2266 | -2 -0.08 % |
04-07-2025 15:15:00 Friday |
2601.25 2599.25 |
2601.25 | 2599 | 59 |
| 2267 | -0.05 0 % |
04-07-2025 14:15:00 Friday |
2587.5 2587.45 |
2587.5 | 2587.45 | 28 |
| 2268 | -0.65 -0.03 % |
04-07-2025 13:15:00 Friday |
2588.15 2587.5 |
2589 | 2582 | 2749 |
| 2269 | -1.5 -0.06 % |
04-07-2025 12:15:00 Friday |
2591.15 2589.65 |
2593.4 | 2582.45 | 4323 |
| 2270 | -20.65 -0.79 % |
04-07-2025 11:15:00 Friday |
2611.8 2591.15 |
2612.95 | 2585 | 11825 |
| 2271 | 0 0 % |
04-07-2025 10:15:00 Friday |
2607 2607 |
2607 | 2607 | 1 |
| 2272 | -9.55 -0.37 % |
04-07-2025 09:15:00 Friday |
2615 2605.45 |
2618.9 | 2601.55 | 8790 |
| 2273 | 0 0 % |
03-07-2025 15:15:00 Thursday |
2612 2612 |
2612 | 2612 | 5 |
| 2274 | -4.95 -0.19 % |
03-07-2025 14:15:00 Thursday |
2616.95 2612 |
2616.95 | 2605.6 | 2627 |
| 2275 | 6.1 0.23 % |
03-07-2025 13:15:00 Thursday |
2613.65 2619.75 |
2629 | 2613.65 | 1733 |
| 2276 | -1.65 -0.06 % |
03-07-2025 12:15:00 Thursday |
2615.9 2614.25 |
2619.5 | 2610.5 | 2419 |
| 2277 | -7.15 -0.27 % |
03-07-2025 11:15:00 Thursday |
2621.4 2614.25 |
2621.4 | 2606.55 | 3115 |
| 2278 | -2.4 -0.09 % |
03-07-2025 10:15:00 Thursday |
2622.5 2620.1 |
2642.55 | 2618.9 | 4319 |
| 2279 | -3.5 -0.13 % |
03-07-2025 09:15:00 Thursday |
2628.5 2625 |
2635.25 | 2608.7 | 6571 |
| 2280 | -5.8 -0.22 % |
02-07-2025 15:15:00 Wednesday |
2631.8 2626 |
2631.9 | 2624.2 | 3045 |
| 2281 | 1.65 0.06 % |
02-07-2025 14:15:00 Wednesday |
2633.15 2634.8 |
2635 | 2627 | 1969 |
| 2282 | 1.4 0.05 % |
02-07-2025 13:15:00 Wednesday |
2632.6 2634 |
2637.55 | 2627.1 | 2158 |
| 2283 | -1 -0.04 % |
02-07-2025 12:15:00 Wednesday |
2637.2 2636.2 |
2639.25 | 2630.8 | 1186 |
| 2284 | 11.95 0.46 % |
02-07-2025 11:15:00 Wednesday |
2626 2637.95 |
2645 | 2623.95 | 2749 |
| 2285 | 9.95 0.38 % |
02-07-2025 10:15:00 Wednesday |
2617.55 2627.5 |
2627.7 | 2615.15 | 1768 |
| 2286 | -2.1 -0.08 % |
02-07-2025 09:15:00 Wednesday |
2620.2 2618.1 |
2650 | 2617 | 11101 |
| 2287 | 2.45 0.09 % |
01-07-2025 15:15:00 Tuesday |
2618.3 2620.75 |
2620.75 | 2618.3 | 6 |
| 2288 | 3.2 0.12 % |
01-07-2025 14:15:00 Tuesday |
2614.8 2618 |
2621.85 | 2611 | 2288 |
| 2289 | 3.8 0.15 % |
01-07-2025 13:15:00 Tuesday |
2610.85 2614.65 |
2614.65 | 2605 | 975 |
| 2290 | -10 -0.38 % |
01-07-2025 12:15:00 Tuesday |
2620.85 2610.85 |
2621.5 | 2609.15 | 1551 |
| 2291 | -6 -0.23 % |
01-07-2025 11:15:00 Tuesday |
2629.65 2623.65 |
2638.15 | 2616.2 | 1955 |
| 2292 | 9.65 0.37 % |
01-07-2025 10:15:00 Tuesday |
2618 2627.65 |
2637 | 2615.6 | 5005 |
| 2293 | -11.95 -0.45 % |
01-07-2025 09:15:00 Tuesday |
2629.95 2618 |
2644.95 | 2618 | 11802 |
| 2294 | 6.85 0.26 % |
30-06-2025 15:15:00 Monday |
2618 2624.85 |
2624.85 | 2617.55 | 2241 |
| 2295 | 8 0.31 % |
30-06-2025 14:15:00 Monday |
2610 2618 |
2619 | 2606 | 10206 |
| 2296 | -6.3 -0.24 % |
30-06-2025 13:15:00 Monday |
2618.5 2612.2 |
2619.35 | 2609 | 3335 |
| 2297 | -8.45 -0.32 % |
30-06-2025 12:15:00 Monday |
2626.7 2618.25 |
2627.9 | 2614 | 4624 |
| 2298 | 8.15 0.31 % |
30-06-2025 11:15:00 Monday |
2617.95 2626.1 |
2629.85 | 2607.9 | 5269 |
| 2299 | -7.25 -0.28 % |
30-06-2025 10:15:00 Monday |
2625.25 2618 |
2630.15 | 2615 | 9760 |
| 2300 | -13.2 -0.5 % |
30-06-2025 09:15:00 Monday |
2639.25 2626.05 |
2652.15 | 2609 | 14609 |
| 2301 | 3.9 0.15 % |
27-06-2025 15:15:00 Friday |
2645.1 2649 |
2649.5 | 2645.1 | 563 |
| 2302 | -1.1 -0.04 % |
27-06-2025 14:15:00 Friday |
2671.6 2670.5 |
2671.6 | 2670.5 | 111 |
| 2303 | 29.2 1.11 % |
27-06-2025 13:15:00 Friday |
2642.1 2671.3 |
2675.95 | 2640 | 24846 |
| 2304 | 0 0 % |
27-06-2025 12:15:00 Friday |
2630 2630 |
2630 | 2630 | 3 |
| 2305 | -16.2 -0.61 % |
27-06-2025 11:15:00 Friday |
2643.8 2627.6 |
2643.8 | 2621.55 | 11777 |
| 2306 | 22.1 0.84 % |
27-06-2025 10:15:00 Friday |
2621.75 2643.85 |
2651 | 2615.7 | 26616 |
| 2307 | 29.3 1.13 % |
27-06-2025 09:15:00 Friday |
2590 2619.3 |
2636.75 | 2583.15 | 27232 |
| 2308 | 1.75 0.07 % |
26-06-2025 15:15:00 Thursday |
2583.7 2585.45 |
2585.45 | 2583.7 | 37 |
| 2309 | 1.95 0.08 % |
26-06-2025 14:15:00 Thursday |
2566.55 2568.5 |
2568.5 | 2566.55 | 33 |
| 2310 | 1.6 0.06 % |
26-06-2025 13:15:00 Thursday |
2566.4 2568 |
2572 | 2560 | 2893 |
| 2311 | 11.1 0.43 % |
26-06-2025 12:15:00 Thursday |
2555 2566.1 |
2569 | 2552.4 | 6963 |
| 2312 | 30.35 1.2 % |
26-06-2025 11:15:00 Thursday |
2526.5 2556.85 |
2557 | 2525.9 | 5361 |
| 2313 | -11.5 -0.45 % |
26-06-2025 10:15:00 Thursday |
2540 2528.5 |
2540 | 2524 | 2723 |
| 2314 | -41.45 -1.61 % |
26-06-2025 09:15:00 Thursday |
2574.95 2533.5 |
2574.95 | 2530.9 | 7450 |
| 2315 | -1.15 -0.05 % |
25-06-2025 15:15:00 Wednesday |
2525.7 2524.55 |
2525.7 | 2524.55 | 17 |
| 2316 | -7.2 -0.28 % |
25-06-2025 14:15:00 Wednesday |
2531.8 2524.6 |
2536.8 | 2524.25 | 5003 |
| 2317 | 4.45 0.18 % |
25-06-2025 13:15:00 Wednesday |
2525.65 2530.1 |
2531.8 | 2522.95 | 2756 |
| 2318 | -0.45 -0.02 % |
25-06-2025 12:15:00 Wednesday |
2524.05 2523.6 |
2528.05 | 2521.05 | 1879 |
| 2319 | -3.05 -0.12 % |
25-06-2025 11:15:00 Wednesday |
2527.1 2524.05 |
2532.5 | 2523 | 5232 |
| 2320 | -2.6 -0.1 % |
25-06-2025 10:15:00 Wednesday |
2527.8 2525.2 |
2534 | 2521 | 5000 |
| 2321 | 8.6 0.34 % |
25-06-2025 09:15:00 Wednesday |
2517.15 2525.75 |
2542.7 | 2516.05 | 10465 |
| 2322 | -1.25 -0.05 % |
24-06-2025 15:15:00 Tuesday |
2505.25 2504 |
2508 | 2500.4 | 1641 |
| 2323 | -8.4 -0.33 % |
24-06-2025 14:15:00 Tuesday |
2514.35 2505.95 |
2519.2 | 2504 | 4119 |
| 2324 | -14.6 -0.58 % |
24-06-2025 13:15:00 Tuesday |
2527.2 2512.6 |
2529 | 2510.6 | 4342 |
| 2325 | -5.55 -0.22 % |
24-06-2025 12:15:00 Tuesday |
2532.5 2526.95 |
2534.3 | 2518.25 | 3922 |
| 2326 | -6.45 -0.25 % |
24-06-2025 11:15:00 Tuesday |
2537 2530.55 |
2540 | 2530.2 | 3078 |
| 2327 | 11.55 0.46 % |
24-06-2025 10:15:00 Tuesday |
2524.8 2536.35 |
2544.25 | 2522.45 | 7956 |
| 2328 | 12.2 0.49 % |
24-06-2025 09:15:00 Tuesday |
2510 2522.2 |
2534.65 | 2504 | 9238 |
| 2329 | -8.05 -0.33 % |
23-06-2025 15:15:00 Monday |
2473.05 2465 |
2473.8 | 2465 | 1735 |
| 2330 | -10.1 -0.41 % |
23-06-2025 14:15:00 Monday |
2483 2472.9 |
2487 | 2470.15 | 5148 |
| 2331 | 5 0.2 % |
23-06-2025 13:15:00 Monday |
2478 2483 |
2491.55 | 2476.25 | 6849 |
| 2332 | -3.95 -0.16 % |
23-06-2025 12:15:00 Monday |
2480.7 2476.75 |
2485.85 | 2473.4 | 4673 |
| 2333 | 1.25 0.05 % |
23-06-2025 11:15:00 Monday |
2475.8 2477.05 |
2484.85 | 2471.4 | 7769 |
| 2334 | 30.95 1.27 % |
23-06-2025 10:15:00 Monday |
2445.25 2476.2 |
2476.2 | 2444.5 | 12404 |
| 2335 | 16 0.66 % |
23-06-2025 09:15:00 Monday |
2430.75 2446.75 |
2455.4 | 2425.15 | 16722 |
| 2336 | 6.3 0.26 % |
20-06-2025 15:15:00 Friday |
2444.65 2450.95 |
2453.15 | 2444 | 1042 |
| 2337 | -1.3 -0.05 % |
20-06-2025 14:15:00 Friday |
2447 2445.7 |
2457 | 2443 | 3831 |
| 2338 | -0.9 -0.04 % |
20-06-2025 13:15:00 Friday |
2444.5 2443.6 |
2456.15 | 2443.45 | 1318 |
| 2339 | -8 -0.33 % |
20-06-2025 12:15:00 Friday |
2453.2 2445.2 |
2453.2 | 2437 | 3161 |
| 2340 | -0.95 -0.04 % |
20-06-2025 11:15:00 Friday |
2456.15 2455.2 |
2460.5 | 2452.15 | 1731 |
| 2341 | 16.85 0.69 % |
20-06-2025 10:15:00 Friday |
2438.9 2455.75 |
2458.5 | 2437 | 3221 |
| 2342 | 11.3 0.47 % |
20-06-2025 09:15:00 Friday |
2426.15 2437.45 |
2442.95 | 2417 | 5009 |
| 2343 | -6.7 -0.28 % |
19-06-2025 15:15:00 Thursday |
2421.7 2415 |
2423.15 | 2413.9 | 1160 |
| 2344 | -1.45 -0.06 % |
19-06-2025 14:15:00 Thursday |
2422.95 2421.5 |
2434.15 | 2418.6 | 2127 |
| 2345 | 7.3 0.3 % |
19-06-2025 13:15:00 Thursday |
2413.25 2420.55 |
2424.45 | 2406.2 | 3135 |
| 2346 | -21.85 -0.9 % |
19-06-2025 12:15:00 Thursday |
2437.85 2416 |
2437.85 | 2410 | 2818 |
| 2347 | -9 -0.37 % |
19-06-2025 11:15:00 Thursday |
2447 2438 |
2449.65 | 2434.25 | 1283 |
| 2348 | -2.25 -0.09 % |
19-06-2025 10:15:00 Thursday |
2452 2449.75 |
2453.2 | 2444 | 883 |
| 2349 | -14.4 -0.58 % |
19-06-2025 09:15:00 Thursday |
2469.85 2455.45 |
2469.85 | 2450 | 2939 |
| 2350 | -5 -0.2 % |
18-06-2025 15:15:00 Wednesday |
2460 2455 |
2461.6 | 2455 | 2172 |
| 2351 | 9.5 0.39 % |
18-06-2025 14:15:00 Wednesday |
2451.3 2460.8 |
2463.7 | 2447 | 4225 |
| 2352 | -4.15 -0.17 % |
18-06-2025 13:15:00 Wednesday |
2458.15 2454 |
2464.65 | 2452 | 2710 |
| 2353 | -11.8 -0.48 % |
18-06-2025 12:15:00 Wednesday |
2470.1 2458.3 |
2470.1 | 2450.55 | 2909 |
| 2354 | -6.95 -0.28 % |
18-06-2025 11:15:00 Wednesday |
2477.1 2470.15 |
2477.1 | 2465.05 | 2333 |
| 2355 | -10 -0.4 % |
18-06-2025 10:15:00 Wednesday |
2484 2474 |
2490.95 | 2467.7 | 2742 |
| 2356 | -2.5 -0.1 % |
18-06-2025 09:15:00 Wednesday |
2488.2 2485.7 |
2494.6 | 2477 | 15361 |
| 2357 | -3.9 -0.16 % |
17-06-2025 15:15:00 Tuesday |
2490.95 2487.05 |
2490.95 | 2485 | 2963 |
| 2358 | -6.05 -0.24 % |
17-06-2025 14:15:00 Tuesday |
2495.75 2489.7 |
2495.75 | 2486 | 6115 |
| 2359 | 4.05 0.16 % |
17-06-2025 13:15:00 Tuesday |
2490.7 2494.75 |
2498.8 | 2488.85 | 5417 |
| 2360 | -18.75 -0.75 % |
17-06-2025 12:15:00 Tuesday |
2509.5 2490.75 |
2512.8 | 2479.2 | 10594 |
| 2361 | -11.4 -0.45 % |
17-06-2025 11:15:00 Tuesday |
2519.45 2508.05 |
2526.1 | 2505.8 | 3853 |
| 2362 | -0.8 -0.03 % |
17-06-2025 10:15:00 Tuesday |
2523 2522.2 |
2523 | 2520 | 81 |
| 2363 | -23.9 -0.94 % |
17-06-2025 09:15:00 Tuesday |
2546.9 2523 |
2546.9 | 2521.15 | 4675 |
| 2364 | 0.4 0.02 % |
16-06-2025 15:15:00 Monday |
2547.6 2548 |
2548.45 | 2545.15 | 683 |
| 2365 | -12.55 -0.49 % |
16-06-2025 14:15:00 Monday |
2557.55 2545 |
2561 | 2542.7 | 8383 |
| 2366 | 9.4 0.37 % |
16-06-2025 13:15:00 Monday |
2547 2556.4 |
2562.05 | 2545.75 | 4078 |
| 2367 | 0 0 % |
16-06-2025 12:15:00 Monday |
2537 2537 |
2537 | 2537 | 1 |
| 2368 | -1.6 -0.06 % |
16-06-2025 11:15:00 Monday |
2540 2538.4 |
2540.6 | 2528 | 4210 |
| 2369 | 48.9 1.97 % |
16-06-2025 10:15:00 Monday |
2488.1 2537 |
2540 | 2488.1 | 5707 |
| 2370 | 9.6 0.39 % |
16-06-2025 09:15:00 Monday |
2481.05 2490.65 |
2511.35 | 2463.2 | 8653 |
| 2371 | 0.2 0.01 % |
13-06-2025 15:15:00 Friday |
2507.25 2507.45 |
2510.4 | 2503.1 | 1553 |
| 2372 | 9.4 0.38 % |
13-06-2025 14:15:00 Friday |
2500.1 2509.5 |
2512.1 | 2499.05 | 1787 |
| 2373 | 11.7 0.47 % |
13-06-2025 13:15:00 Friday |
2493.3 2505 |
2514.45 | 2493.3 | 1721 |
| 2374 | -12.45 -0.5 % |
13-06-2025 12:15:00 Friday |
2503.45 2491 |
2507.1 | 2487.1 | 2370 |
| 2375 | 5.8 0.23 % |
13-06-2025 11:15:00 Friday |
2498.55 2504.35 |
2506.75 | 2493.55 | 11075 |
| 2376 | -11.9 -0.47 % |
13-06-2025 10:15:00 Friday |
2509.1 2497.2 |
2515.75 | 2496.05 | 6322 |
| 2377 | 10.4 0.42 % |
13-06-2025 09:15:00 Friday |
2500 2510.4 |
2519 | 2469.55 | 10289 |
| 2378 | -9.25 -0.36 % |
12-06-2025 15:15:00 Thursday |
2541.5 2532.25 |
2542.75 | 2529.2 | 2655 |
| 2379 | 1.8 0.07 % |
12-06-2025 14:15:00 Thursday |
2543 2544.8 |
2557.25 | 2541 | 8659 |
| 2380 | -42.7 -1.65 % |
12-06-2025 13:15:00 Thursday |
2585 2542.3 |
2585 | 2542.3 | 5071 |
| 2381 | 23.5 0.92 % |
12-06-2025 12:15:00 Thursday |
2558.9 2582.4 |
2583.15 | 2557 | 4404 |
| 2382 | -1.95 -0.08 % |
12-06-2025 11:15:00 Thursday |
2561.95 2560 |
2573 | 2557 | 1888 |
| 2383 | -13.55 -0.53 % |
12-06-2025 10:15:00 Thursday |
2575.55 2562 |
2577.6 | 2561.7 | 3422 |
| 2384 | -12 -0.46 % |
12-06-2025 09:15:00 Thursday |
2590 2578 |
2600.25 | 2566.2 | 8225 |
| 2385 | 1.1 0.04 % |
11-06-2025 15:15:00 Wednesday |
2583.8 2584.9 |
2584.9 | 2583 | 119 |
| 2386 | 11.55 0.45 % |
11-06-2025 14:15:00 Wednesday |
2572.3 2583.85 |
2585 | 2572.3 | 5761 |
| 2387 | 1.4 0.05 % |
11-06-2025 13:15:00 Wednesday |
2591.6 2593 |
2593 | 2591.4 | 31 |
| 2388 | 0 0 % |
11-06-2025 12:15:00 Wednesday |
2600.2 2600.2 |
2600.2 | 2600.2 | 25 |
| 2389 | -4 -0.15 % |
11-06-2025 11:15:00 Wednesday |
2605 2601 |
2610.8 | 2601 | 3749 |
| 2390 | 0.1 0 % |
11-06-2025 10:15:00 Wednesday |
2604 2604.1 |
2609 | 2588 | 9046 |
| 2391 | -21 -0.8 % |
11-06-2025 09:15:00 Wednesday |
2625 2604 |
2627.75 | 2604 | 16754 |
| 2392 | 0.8 0.03 % |
10-06-2025 15:15:00 Tuesday |
2613 2613.8 |
2614 | 2613 | 111 |
| 2393 | -10.5 -0.4 % |
10-06-2025 14:15:00 Tuesday |
2624.1 2613.6 |
2624.2 | 2608.9 | 5896 |
| 2394 | -9.4 -0.36 % |
10-06-2025 13:15:00 Tuesday |
2633.5 2624.1 |
2639.15 | 2621.6 | 3043 |
| 2395 | -13.55 -0.51 % |
10-06-2025 12:15:00 Tuesday |
2650 2636.45 |
2657.95 | 2617.3 | 22908 |
| 2396 | 64.7 2.5 % |
10-06-2025 11:15:00 Tuesday |
2586 2650.7 |
2663 | 2580.9 | 25295 |
| 2397 | -7.45 -0.29 % |
10-06-2025 10:15:00 Tuesday |
2595 2587.55 |
2596 | 2581.65 | 5499 |
| 2398 | -4 -0.15 % |
10-06-2025 09:15:00 Tuesday |
2599 2595 |
2603.1 | 2579.45 | 8390 |
| 2399 | 1.25 0.05 % |
09-06-2025 15:15:00 Monday |
2580 2581.25 |
2584.9 | 2575.65 | 4100 |
| 2400 | -5.65 -0.22 % |
09-06-2025 14:15:00 Monday |
2584.75 2579.1 |
2585.85 | 2575 | 15301 |
| 2401 | -1.3 -0.05 % |
09-06-2025 13:15:00 Monday |
2584.35 2583.05 |
2589.7 | 2580.05 | 7908 |
| 2402 | -15.25 -0.59 % |
09-06-2025 12:15:00 Monday |
2600 2584.75 |
2600 | 2571 | 16104 |
| 2403 | 37.7 1.47 % |
09-06-2025 11:15:00 Monday |
2560.05 2597.75 |
2605.15 | 2551.8 | 35130 |
| 2404 | 19.25 0.76 % |
09-06-2025 10:15:00 Monday |
2542.75 2562 |
2571.7 | 2539.75 | 17138 |
| 2405 | 5.7 0.22 % |
09-06-2025 09:15:00 Monday |
2537.2 2542.9 |
2558.45 | 2524.9 | 15826 |
| 2406 | -2.05 -0.08 % |
06-06-2025 15:15:00 Friday |
2537.05 2535 |
2537.05 | 2535 | 15 |
| 2407 | 0 0 % |
06-06-2025 14:15:00 Friday |
2541.65 2541.65 |
2541.65 | 2541.65 | 100 |
| 2408 | 0 0 % |
06-06-2025 13:15:00 Friday |
2542.4 2542.4 |
2542.4 | 2542.4 | 10 |
| 2409 | -0.2 -0.01 % |
06-06-2025 12:15:00 Friday |
2540 2539.8 |
2544 | 2534.05 | 2179 |
| 2410 | 0.8 0.03 % |
06-06-2025 11:15:00 Friday |
2539.2 2540 |
2553 | 2535 | 4100 |
| 2411 | 21 0.83 % |
06-06-2025 10:15:00 Friday |
2518 2539 |
2546.35 | 2518 | 8251 |
| 2412 | 6.15 0.24 % |
06-06-2025 09:15:00 Friday |
2511.85 2518 |
2527.35 | 2505 | 9500 |
| 2413 | -0.1 0 % |
05-06-2025 15:15:00 Thursday |
2503.75 2503.65 |
2503.75 | 2503.65 | 19 |
| 2414 | -0.9 -0.04 % |
05-06-2025 14:15:00 Thursday |
2496.85 2495.95 |
2496.85 | 2495 | 56 |
| 2415 | 0 0 % |
05-06-2025 13:15:00 Thursday |
2514 2514 |
2514 | 2514 | 10 |
| 2416 | -10.9 -0.43 % |
05-06-2025 12:15:00 Thursday |
2524.9 2514 |
2526.6 | 2514 | 5755 |
| 2417 | 6.4 0.25 % |
05-06-2025 11:15:00 Thursday |
2515 2521.4 |
2524.95 | 2511 | 7028 |
| 2418 | -12.85 -0.51 % |
05-06-2025 10:15:00 Thursday |
2525.7 2512.85 |
2525.7 | 2512.6 | 8844 |
| 2419 | 24.3 0.97 % |
05-06-2025 09:15:00 Thursday |
2499.5 2523.8 |
2528.85 | 2490 | 18845 |
| 2420 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
2485.4 2485.4 |
2485.4 | 2485.4 | 20 |
| 2421 | -9.35 -0.37 % |
04-06-2025 14:15:00 Wednesday |
2495.2 2485.85 |
2499.05 | 2485.8 | 4771 |
| 2422 | -0.25 -0.01 % |
04-06-2025 13:15:00 Wednesday |
2477.7 2477.45 |
2477.7 | 2477.45 | 27 |
| 2423 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
2471.55 2471.55 |
2471.55 | 2471.55 | 4 |
| 2424 | -7.65 -0.31 % |
04-06-2025 11:15:00 Wednesday |
2478 2470.35 |
2481.6 | 2465 | 4505 |
| 2425 | 22.6 0.92 % |
04-06-2025 10:15:00 Wednesday |
2455.9 2478.5 |
2492.4 | 2452.5 | 10966 |
| 2426 | -33.75 -1.36 % |
04-06-2025 09:15:00 Wednesday |
2489.7 2455.95 |
2489.7 | 2441.45 | 18342 |
| 2427 | 0.25 0.01 % |
03-06-2025 15:15:00 Tuesday |
2470.15 2470.4 |
2470.4 | 2470 | 90 |
| 2428 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
2477.45 2477.45 |
2477.45 | 2477.45 | 1 |
| 2429 | -5.25 -0.21 % |
03-06-2025 13:15:00 Tuesday |
2475.25 2470 |
2475.25 | 2470 | 27 |
| 2430 | -1.35 -0.05 % |
03-06-2025 12:15:00 Tuesday |
2490.6 2489.25 |
2495 | 2489.1 | 195 |
| 2431 | 0.95 0.04 % |
03-06-2025 11:15:00 Tuesday |
2483 2483.95 |
2483.95 | 2481.3 | 146 |
| 2432 | -1.05 -0.04 % |
03-06-2025 10:15:00 Tuesday |
2505.9 2504.85 |
2505.9 | 2503 | 12 |
| 2433 | -3.35 -0.13 % |
03-06-2025 09:15:00 Tuesday |
2511.2 2507.85 |
2511.85 | 2452.7 | 44684 |
| 2434 | -0.25 -0.01 % |
02-06-2025 15:15:00 Monday |
2515 2514.75 |
2515 | 2514.75 | 40 |
| 2435 | -27.45 -1.08 % |
02-06-2025 14:15:00 Monday |
2542.7 2515.25 |
2543.35 | 2514.1 | 10435 |
| 2436 | 0 0 % |
02-06-2025 13:15:00 Monday |
2554.5 2554.5 |
2554.5 | 2554.5 | 5 |
| 2437 | 0 0 % |
02-06-2025 12:15:00 Monday |
2549.8 2549.8 |
2549.8 | 2549.8 | 1 |
| 2438 | 0 0 % |
02-06-2025 11:15:00 Monday |
2540.05 2540.05 |
2540.05 | 2540.05 | 2 |
| 2439 | 0 0 % |
02-06-2025 10:15:00 Monday |
2532.7 2532.7 |
2532.7 | 2532.7 | 30 |
| 2440 | 23.8 0.95 % |
02-06-2025 09:15:00 Monday |
2510.2 2534 |
2546.1 | 2510.2 | 5606 |
| 2441 | -2.7 -0.11 % |
30-05-2025 15:15:00 Friday |
2518.4 2515.7 |
2518.9 | 2515.7 | 505 |
| 2442 | -11.75 -0.46 % |
30-05-2025 14:15:00 Friday |
2531.65 2519.9 |
2531.7 | 2517.2 | 1910 |
| 2443 | 1.9 0.08 % |
30-05-2025 13:15:00 Friday |
2524 2525.9 |
2537 | 2522.55 | 3992 |
| 2444 | -0.4 -0.02 % |
30-05-2025 12:15:00 Friday |
2521.2 2520.8 |
2526.85 | 2519.1 | 891 |
| 2445 | 3.15 0.13 % |
30-05-2025 11:15:00 Friday |
2518.85 2522 |
2531.7 | 2518.85 | 1245 |
| 2446 | -12.4 -0.49 % |
30-05-2025 10:15:00 Friday |
2531.1 2518.7 |
2531.1 | 2514.1 | 3174 |
| 2447 | -19.2 -0.75 % |
30-05-2025 09:15:00 Friday |
2551.25 2532.05 |
2564.95 | 2529 | 7584 |
| 2448 | 2 0.08 % |
29-05-2025 15:15:00 Thursday |
2540.2 2542.2 |
2544.7 | 2535.6 | 784 |
| 2449 | 16.4 0.65 % |
29-05-2025 14:15:00 Thursday |
2526.2 2542.6 |
2545.35 | 2525.55 | 1895 |
| 2450 | -24.1 -0.94 % |
29-05-2025 13:15:00 Thursday |
2550.3 2526.2 |
2550.3 | 2524.1 | 2720 |
| 2451 | 30 1.19 % |
29-05-2025 12:15:00 Thursday |
2520 2550 |
2559.8 | 2511 | 6350 |
| 2452 | -3 -0.12 % |
29-05-2025 11:15:00 Thursday |
2524 2521 |
2529.65 | 2520 | 1266 |
| 2453 | 3.1 0.12 % |
29-05-2025 10:15:00 Thursday |
2524.15 2527.25 |
2541.6 | 2522.4 | 2667 |
| 2454 | -18.6 -0.73 % |
29-05-2025 09:15:00 Thursday |
2539.8 2521.2 |
2548.4 | 2519 | 5312 |
| 2455 | -0.1 0 % |
28-05-2025 15:15:00 Wednesday |
2516.3 2516.2 |
2516.3 | 2516 | 26 |
| 2456 | -4.95 -0.2 % |
28-05-2025 14:15:00 Wednesday |
2521.35 2516.4 |
2525.35 | 2513.75 | 5285 |
| 2457 | -1.5 -0.06 % |
28-05-2025 13:15:00 Wednesday |
2523 2521.5 |
2524.1 | 2512.75 | 8883 |
| 2458 | -9.75 -0.38 % |
28-05-2025 12:15:00 Wednesday |
2532.75 2523 |
2536.85 | 2523 | 4184 |
| 2459 | -1.7 -0.07 % |
28-05-2025 11:15:00 Wednesday |
2534.5 2532.8 |
2540.5 | 2529 | 3714 |
| 2460 | -3.8 -0.15 % |
28-05-2025 10:15:00 Wednesday |
2540 2536.2 |
2553.7 | 2536.1 | 4820 |
| 2461 | -17.35 -0.68 % |
28-05-2025 09:15:00 Wednesday |
2559 2541.65 |
2559 | 2526.65 | 10160 |
| 2462 | -1 -0.04 % |
27-05-2025 15:15:00 Tuesday |
2542.2 2541.2 |
2542.4 | 2538.4 | 1319 |
| 2463 | -10.5 -0.41 % |
27-05-2025 14:15:00 Tuesday |
2549.7 2539.2 |
2551 | 2538.85 | 1465 |
| 2464 | -6.75 -0.26 % |
27-05-2025 13:15:00 Tuesday |
2555.75 2549 |
2556.9 | 2545.2 | 1393 |
| 2465 | -11.15 -0.43 % |
27-05-2025 12:15:00 Tuesday |
2566.35 2555.2 |
2567.85 | 2549 | 3853 |
| 2466 | 17.55 0.69 % |
27-05-2025 11:15:00 Tuesday |
2550.95 2568.5 |
2568.5 | 2550 | 4418 |
| 2467 | 18.15 0.72 % |
27-05-2025 10:15:00 Tuesday |
2532.3 2550.45 |
2550.5 | 2529 | 1937 |
| 2468 | -13 -0.51 % |
27-05-2025 09:15:00 Tuesday |
2544.05 2531.05 |
2548.75 | 2526.65 | 3381 |
| 2469 | -3.95 -0.16 % |
26-05-2025 15:15:00 Monday |
2547.95 2544 |
2551.25 | 2541.75 | 1669 |
| 2470 | -1.55 -0.06 % |
26-05-2025 14:15:00 Monday |
2548.05 2546.5 |
2549.9 | 2544 | 2790 |
| 2471 | -5 -0.2 % |
26-05-2025 13:15:00 Monday |
2553.05 2548.05 |
2554.7 | 2547 | 1753 |
| 2472 | 3.45 0.14 % |
26-05-2025 12:15:00 Monday |
2552.15 2555.6 |
2557 | 2548.8 | 1956 |
| 2473 | -3.6 -0.14 % |
26-05-2025 11:15:00 Monday |
2555.6 2552 |
2564.4 | 2552 | 7403 |
| 2474 | -6.55 -0.26 % |
26-05-2025 10:15:00 Monday |
2562.15 2555.6 |
2562.15 | 2544.3 | 2875 |
| 2475 | -1.9 -0.07 % |
26-05-2025 09:15:00 Monday |
2559.95 2558.05 |
2569 | 2545.15 | 9186 |
| 2476 | -1.9 -0.07 % |
23-05-2025 15:15:00 Friday |
2536.9 2535 |
2547.9 | 2535 | 1420 |
| 2477 | 7.95 0.31 % |
23-05-2025 14:15:00 Friday |
2530.5 2538.45 |
2540.05 | 2525 | 5171 |
| 2478 | -9.1 -0.36 % |
23-05-2025 13:15:00 Friday |
2538.6 2529.5 |
2541.6 | 2526.6 | 3524 |
| 2479 | 9.55 0.38 % |
23-05-2025 12:15:00 Friday |
2529.05 2538.6 |
2543 | 2529.05 | 6152 |
| 2480 | 6 0.24 % |
23-05-2025 11:15:00 Friday |
2523.05 2529.05 |
2531.05 | 2519 | 3465 |
| 2481 | 20.7 0.83 % |
23-05-2025 10:15:00 Friday |
2504.25 2524.95 |
2528.55 | 2501.85 | 4030 |
| 2482 | 10.6 0.42 % |
23-05-2025 09:15:00 Friday |
2495.35 2505.95 |
2517 | 2494.1 | 4190 |
| 2483 | 18.05 0.73 % |
22-05-2025 15:15:00 Thursday |
2476.95 2495 |
2500.95 | 2476.95 | 4584 |
| 2484 | 2 0.08 % |
22-05-2025 14:15:00 Thursday |
2474.95 2476.95 |
2481.5 | 2466 | 9209 |
| 2485 | -4.4 -0.18 % |
22-05-2025 13:15:00 Thursday |
2479.4 2475 |
2481.9 | 2468.75 | 6343 |
| 2486 | -12.85 -0.52 % |
22-05-2025 12:15:00 Thursday |
2490.45 2477.6 |
2493.2 | 2474 | 6316 |
| 2487 | -8.8 -0.35 % |
22-05-2025 11:15:00 Thursday |
2501.55 2492.75 |
2501.6 | 2487.55 | 4461 |
| 2488 | -8.85 -0.35 % |
22-05-2025 10:15:00 Thursday |
2509.85 2501 |
2514 | 2499.35 | 5002 |
| 2489 | 8.7 0.35 % |
22-05-2025 09:15:00 Thursday |
2500.5 2509.2 |
2521 | 2489.6 | 14659 |
| 2490 | 6.15 0.25 % |
21-05-2025 15:15:00 Wednesday |
2498.3 2504.45 |
2504.45 | 2498 | 1487 |
| 2491 | 4.65 0.19 % |
21-05-2025 14:15:00 Wednesday |
2495.6 2500.25 |
2502.65 | 2493.5 | 6584 |
| 2492 | -2.9 -0.12 % |
21-05-2025 13:15:00 Wednesday |
2498.5 2495.6 |
2499.85 | 2486 | 3980 |
| 2493 | 4.4 0.18 % |
21-05-2025 12:15:00 Wednesday |
2493 2497.4 |
2502 | 2484.9 | 5736 |
| 2494 | -23.3 -0.93 % |
21-05-2025 11:15:00 Wednesday |
2516.3 2493 |
2518.55 | 2493 | 1757 |
| 2495 | -8.45 -0.33 % |
21-05-2025 10:15:00 Wednesday |
2522.5 2514.05 |
2523.75 | 2510.55 | 1777 |
| 2496 | 18.15 0.72 % |
21-05-2025 09:15:00 Wednesday |
2505.4 2523.55 |
2523.55 | 2487.25 | 12419 |
| 2497 | 1.5 0.06 % |
20-05-2025 15:15:00 Tuesday |
2501.85 2503.35 |
2507.15 | 2496.65 | 1874 |
| 2498 | -9.1 -0.36 % |
20-05-2025 14:15:00 Tuesday |
2512.1 2503 |
2513.05 | 2492.4 | 7192 |
| 2499 | -8.95 -0.35 % |
20-05-2025 13:15:00 Tuesday |
2522.4 2513.45 |
2527.9 | 2511.35 | 2442 |
| 2500 | -7 -0.28 % |
20-05-2025 12:15:00 Tuesday |
2532 2525 |
2534.05 | 2517.8 | 5782 |
| 2501 | -10.6 -0.42 % |
20-05-2025 11:15:00 Tuesday |
2545.1 2534.5 |
2546.35 | 2532.05 | 2423 |
| 2502 | -12.7 -0.5 % |
20-05-2025 10:15:00 Tuesday |
2560 2547.3 |
2560 | 2544.05 | 4510 |
| 2503 | 13.05 0.51 % |
20-05-2025 09:15:00 Tuesday |
2544.95 2558 |
2565 | 2535.05 | 12915 |
| 2504 | 0.35 0.01 % |
19-05-2025 15:15:00 Monday |
2541 2541.35 |
2541.35 | 2540 | 144 |
| 2505 | -3.25 -0.13 % |
19-05-2025 14:15:00 Monday |
2540.5 2537.25 |
2540.5 | 2537.25 | 183 |
| 2506 | -1 -0.04 % |
19-05-2025 13:15:00 Monday |
2551 2550 |
2551 | 2550 | 69 |
| 2507 | 0.3 0.01 % |
19-05-2025 12:15:00 Monday |
2551.7 2552 |
2565.05 | 2549.9 | 6699 |
| 2508 | -7.3 -0.29 % |
19-05-2025 11:15:00 Monday |
2560.05 2552.75 |
2566.45 | 2550 | 10722 |
| 2509 | 2.7 0.1 % |
19-05-2025 10:15:00 Monday |
2572 2574.7 |
2575 | 2572 | 255 |
| 2510 | -0.8 -0.03 % |
19-05-2025 09:15:00 Monday |
2572 2571.2 |
2577.8 | 2546.5 | 26814 |
| 2511 | -9.35 -0.37 % |
16-05-2025 15:15:00 Friday |
2558.4 2549.05 |
2558.6 | 2548.9 | 2589 |
| 2512 | -9.45 -0.37 % |
16-05-2025 14:15:00 Friday |
2567.75 2558.3 |
2571.2 | 2544 | 8784 |
| 2513 | 6 0.23 % |
16-05-2025 13:15:00 Friday |
2560 2566 |
2584.35 | 2549.35 | 14050 |
| 2514 | 17.7 0.7 % |
16-05-2025 12:15:00 Friday |
2544 2561.7 |
2563.7 | 2541.05 | 4405 |
| 2515 | 3.6 0.14 % |
16-05-2025 11:15:00 Friday |
2541 2544.6 |
2548.7 | 2537.25 | 4637 |
| 2516 | -1.9 -0.07 % |
16-05-2025 10:15:00 Friday |
2542.9 2541 |
2552.2 | 2534 | 6466 |
| 2517 | 20.35 0.81 % |
16-05-2025 09:15:00 Friday |
2520.2 2540.55 |
2565 | 2518.65 | 16127 |
| 2518 | 2.55 0.1 % |
15-05-2025 15:15:00 Thursday |
2515 2517.55 |
2526.85 | 2514.3 | 20204 |
| 2519 | 4.55 0.18 % |
15-05-2025 14:15:00 Thursday |
2510.95 2515.5 |
2525.5 | 2507 | 7180 |
| 2520 | 1.3 0.05 % |
15-05-2025 13:15:00 Thursday |
2508.8 2510.1 |
2518.65 | 2497.9 | 9304 |
| 2521 | 19.55 0.79 % |
15-05-2025 12:15:00 Thursday |
2489.2 2508.75 |
2508.75 | 2481.3 | 4811 |
| 2522 | -0.45 -0.02 % |
15-05-2025 11:15:00 Thursday |
2489.45 2489 |
2499.8 | 2485 | 6776 |
| 2523 | 21.95 0.89 % |
15-05-2025 10:15:00 Thursday |
2468.05 2490 |
2523.6 | 2467 | 30476 |
| 2524 | 6.7 0.27 % |
15-05-2025 09:15:00 Thursday |
2461.9 2468.6 |
2474 | 2452 | 8548 |
| 2525 | -1.85 -0.08 % |
14-05-2025 15:15:00 Wednesday |
2464.3 2462.45 |
2465.4 | 2456.45 | 2003 |
| 2526 | 5.3 0.22 % |
14-05-2025 14:15:00 Wednesday |
2459 2464.3 |
2469 | 2456.5 | 1578 |
| 2527 | -3.1 -0.13 % |
14-05-2025 13:15:00 Wednesday |
2464.3 2461.2 |
2469 | 2457 | 1855 |
| 2528 | -6.15 -0.25 % |
14-05-2025 12:15:00 Wednesday |
2473.2 2467.05 |
2474.2 | 2452.1 | 4944 |
| 2529 | 3.25 0.13 % |
14-05-2025 11:15:00 Wednesday |
2469.95 2473.2 |
2475.8 | 2453.55 | 5294 |
| 2530 | -9.2 -0.37 % |
14-05-2025 10:15:00 Wednesday |
2476.95 2467.75 |
2479.5 | 2465.05 | 2849 |
| 2531 | 35.35 1.45 % |
14-05-2025 09:15:00 Wednesday |
2441.6 2476.95 |
2480.95 | 2433 | 13974 |
| 2532 | 3 0.12 % |
13-05-2025 15:15:00 Tuesday |
2440 2443 |
2447 | 2437.7 | 4390 |
| 2533 | 4.7 0.19 % |
13-05-2025 14:15:00 Tuesday |
2436.25 2440.95 |
2445.65 | 2431.25 | 6748 |
| 2534 | 6.75 0.28 % |
13-05-2025 13:15:00 Tuesday |
2433.1 2439.85 |
2442 | 2430.75 | 3113 |
| 2535 | -13.45 -0.55 % |
13-05-2025 12:15:00 Tuesday |
2448.45 2435 |
2451 | 2432 | 5625 |
| 2536 | 20.7 0.85 % |
13-05-2025 11:15:00 Tuesday |
2429.9 2450.6 |
2454.85 | 2428 | 10780 |
| 2537 | 2 0.08 % |
13-05-2025 10:15:00 Tuesday |
2425.15 2427.15 |
2436.45 | 2414.1 | 10777 |
| 2538 | 9.6 0.4 % |
13-05-2025 09:15:00 Tuesday |
2415.35 2424.95 |
2437.4 | 2403.6 | 18404 |
| 2539 | 1 0.04 % |
12-05-2025 15:15:00 Monday |
2421 2422 |
2433.2 | 2418.55 | 19395 |
| 2540 | 0.5 0.02 % |
12-05-2025 14:15:00 Monday |
2422 2422.5 |
2427 | 2410.2 | 21690 |
| 2541 | 19.45 0.81 % |
12-05-2025 13:15:00 Monday |
2402.55 2422 |
2427.5 | 2401.4 | 20320 |
| 2542 | -11.8 -0.49 % |
12-05-2025 12:15:00 Monday |
2415 2403.2 |
2417.45 | 2401.15 | 15950 |
| 2543 | -2.65 -0.11 % |
12-05-2025 11:15:00 Monday |
2417.65 2415 |
2417.65 | 2406.65 | 17046 |
| 2544 | 28.65 1.2 % |
12-05-2025 10:15:00 Monday |
2389 2417.65 |
2419.85 | 2384.4 | 36278 |
| 2545 | 37.05 1.58 % |
12-05-2025 09:15:00 Monday |
2351 2388.05 |
2408 | 2329.3 | 80670 |
| 2546 | 9.35 0.42 % |
09-05-2025 15:15:00 Friday |
2246.65 2256 |
2259.05 | 2246.65 | 5831 |
| 2547 | 3.55 0.16 % |
09-05-2025 14:15:00 Friday |
2244.05 2247.6 |
2250 | 2233 | 6352 |
| 2548 | -2.65 -0.12 % |
09-05-2025 13:15:00 Friday |
2246.6 2243.95 |
2248 | 2235 | 13192 |
| 2549 | -7.8 -0.35 % |
09-05-2025 12:15:00 Friday |
2252.9 2245.1 |
2252.9 | 2240 | 8425 |
| 2550 | 6.6 0.29 % |
09-05-2025 11:15:00 Friday |
2243.65 2250.25 |
2261.75 | 2241.05 | 10370 |
| 2551 | -20.85 -0.92 % |
09-05-2025 10:15:00 Friday |
2265 2244.15 |
2266.55 | 2239 | 8816 |
| 2552 | 33.2 1.49 % |
09-05-2025 09:15:00 Friday |
2230.2 2263.4 |
2271 | 2230.2 | 34922 |
| 2553 | -21.9 -0.96 % |
08-05-2025 15:15:00 Thursday |
2293 2271.1 |
2294.85 | 2261.05 | 6205 |
| 2554 | -2 -0.09 % |
08-05-2025 14:15:00 Thursday |
2294.4 2292.4 |
2309.7 | 2272.05 | 19203 |
| 2555 | -37.1 -1.59 % |
08-05-2025 13:15:00 Thursday |
2332.2 2295.1 |
2332.2 | 2295.05 | 17500 |
| 2556 | -23.25 -0.99 % |
08-05-2025 12:15:00 Thursday |
2354 2330.75 |
2354.55 | 2328.5 | 6977 |
| 2557 | -2.8 -0.12 % |
08-05-2025 11:15:00 Thursday |
2355.1 2352.3 |
2367.2 | 2350.1 | 6716 |
| 2558 | -2.6 -0.11 % |
08-05-2025 10:15:00 Thursday |
2356.55 2353.95 |
2361 | 2349.15 | 6272 |
| 2559 | 3.25 0.14 % |
08-05-2025 09:15:00 Thursday |
2353.5 2356.75 |
2362.45 | 2331.45 | 18780 |
| 2560 | -6.95 -0.3 % |
07-05-2025 15:15:00 Wednesday |
2354.95 2348 |
2356.05 | 2347.5 | 2480 |
| 2561 | -0.15 -0.01 % |
07-05-2025 14:15:00 Wednesday |
2355.05 2354.9 |
2360 | 2345 | 5804 |
| 2562 | 12.15 0.52 % |
07-05-2025 13:15:00 Wednesday |
2344.65 2356.8 |
2358 | 2339.85 | 1503 |
| 2563 | -13 -0.55 % |
07-05-2025 12:15:00 Wednesday |
2358 2345 |
2360.95 | 2343.5 | 4180 |
| 2564 | 5.2 0.22 % |
07-05-2025 11:15:00 Wednesday |
2352.35 2357.55 |
2368.75 | 2344.2 | 6265 |
| 2565 | 16.7 0.72 % |
07-05-2025 10:15:00 Wednesday |
2334.75 2351.45 |
2351.45 | 2328.5 | 6604 |
| 2566 | 65.4 2.88 % |
07-05-2025 09:15:00 Wednesday |
2269.6 2335 |
2378.8 | 2269.6 | 21101 |
| 2567 | -14.55 -0.62 % |
06-05-2025 15:15:00 Tuesday |
2360.55 2346 |
2360.55 | 2346 | 4279 |
| 2568 | -5.3 -0.22 % |
06-05-2025 14:15:00 Tuesday |
2364 2358.7 |
2364.9 | 2345 | 8289 |
| 2569 | -6.3 -0.27 % |
06-05-2025 13:15:00 Tuesday |
2370.2 2363.9 |
2373.65 | 2363 | 6184 |
| 2570 | -11.8 -0.5 % |
06-05-2025 12:15:00 Tuesday |
2381.15 2369.35 |
2383.5 | 2367.35 | 5872 |
| 2571 | -18.85 -0.79 % |
06-05-2025 11:15:00 Tuesday |
2400 2381.15 |
2400 | 2372 | 6689 |
| 2572 | -17.25 -0.71 % |
06-05-2025 10:15:00 Tuesday |
2415 2397.75 |
2421.95 | 2397.1 | 5381 |
| 2573 | -39.55 -1.61 % |
06-05-2025 09:15:00 Tuesday |
2455 2415.45 |
2463 | 2409 | 27256 |
| 2574 | 17.95 0.73 % |
05-05-2025 15:15:00 Monday |
2449.95 2467.9 |
2468.35 | 2448.25 | 7901 |
| 2575 | 4.05 0.17 % |
05-05-2025 14:15:00 Monday |
2444 2448.05 |
2463.55 | 2442.65 | 26620 |
| 2576 | -13.4 -0.55 % |
05-05-2025 13:15:00 Monday |
2458.4 2445 |
2470.75 | 2445 | 12336 |
| 2577 | -19.6 -0.79 % |
05-05-2025 12:15:00 Monday |
2478 2458.4 |
2496.9 | 2452.1 | 57041 |
| 2578 | 49.2 2.03 % |
05-05-2025 11:15:00 Monday |
2428.8 2478 |
2479.75 | 2423.65 | 44392 |
| 2579 | 31.4 1.31 % |
05-05-2025 10:15:00 Monday |
2399 2430.4 |
2436 | 2385.05 | 40078 |
| 2580 | 97 4.22 % |
05-05-2025 09:15:00 Monday |
2301.15 2398.15 |
2398.15 | 2299.55 | 28309 |
| 2581 | -5.7 -0.25 % |
02-05-2025 15:15:00 Friday |
2297.7 2292 |
2297.7 | 2290 | 4156 |
| 2582 | -15.85 -0.69 % |
02-05-2025 14:15:00 Friday |
2313.85 2298 |
2315.25 | 2291 | 4353 |
| 2583 | 18 0.78 % |
02-05-2025 13:15:00 Friday |
2295 2313 |
2318 | 2295 | 5768 |
| 2584 | -16.55 -0.72 % |
02-05-2025 12:15:00 Friday |
2309 2292.45 |
2309 | 2290.2 | 9187 |
| 2585 | -20.4 -0.88 % |
02-05-2025 11:15:00 Friday |
2331.4 2311 |
2335.15 | 2306.5 | 7691 |
| 2586 | -17.6 -0.75 % |
02-05-2025 10:15:00 Friday |
2349 2331.4 |
2370 | 2327 | 17256 |
| 2587 | -11.85 -0.5 % |
02-05-2025 09:15:00 Friday |
2360 2348.15 |
2366.45 | 2318.8 | 35578 |
| 2588 | -15.75 -0.68 % |
30-04-2025 15:15:00 Wednesday |
2304.75 2289 |
2305.2 | 2289 | 7932 |
| 2589 | 2.05 0.09 % |
30-04-2025 14:15:00 Wednesday |
2303.5 2305.55 |
2307.25 | 2298.2 | 8776 |
| 2590 | -4.5 -0.19 % |
30-04-2025 13:15:00 Wednesday |
2308 2303.5 |
2309 | 2299.2 | 8166 |
| 2591 | -12.25 -0.53 % |
30-04-2025 12:15:00 Wednesday |
2318.5 2306.25 |
2319.45 | 2305 | 3715 |
| 2592 | 3.4 0.15 % |
30-04-2025 11:15:00 Wednesday |
2316.45 2319.85 |
2321 | 2312 | 3394 |
| 2593 | -12.9 -0.55 % |
30-04-2025 10:15:00 Wednesday |
2329.55 2316.65 |
2338.4 | 2311.15 | 10813 |
| 2594 | 0.65 0.03 % |
30-04-2025 09:15:00 Wednesday |
2330 2330.65 |
2339.8 | 2308.4 | 13454 |
| 2595 | -1.65 -0.07 % |
29-04-2025 15:15:00 Tuesday |
2332.65 2331 |
2336.3 | 2326 | 2273 |
| 2596 | -4.95 -0.21 % |
29-04-2025 14:15:00 Tuesday |
2338 2333.05 |
2341.45 | 2328.25 | 3818 |
| 2597 | -2.85 -0.12 % |
29-04-2025 13:15:00 Tuesday |
2340.85 2338 |
2344.65 | 2335.35 | 1681 |
| 2598 | -4.95 -0.21 % |
29-04-2025 12:15:00 Tuesday |
2347.8 2342.85 |
2352.35 | 2339.45 | 2454 |
| 2599 | -21.05 -0.89 % |
29-04-2025 11:15:00 Tuesday |
2370.95 2349.9 |
2370.95 | 2339.6 | 3789 |
| 2600 | -1.35 -0.06 % |
29-04-2025 10:15:00 Tuesday |
2370.55 2369.2 |
2377 | 2357.1 | 1424 |
| 2601 | -9.7 -0.41 % |
29-04-2025 09:15:00 Tuesday |
2380.25 2370.55 |
2400 | 2360 | 14291 |
| 2602 | -0.2 -0.01 % |
28-04-2025 15:15:00 Monday |
2370 2369.8 |
2370 | 2369.8 | 32 |
| 2603 | 0 0 % |
28-04-2025 14:15:00 Monday |
2368 2368 |
2368 | 2368 | 116 |
| 2604 | 0 0 % |
28-04-2025 13:15:00 Monday |
2378.65 2378.65 |
2378.65 | 2378.65 | 2 |
| 2605 | 2.4 0.1 % |
28-04-2025 12:15:00 Monday |
2392.55 2394.95 |
2394.95 | 2392.55 | 44 |
| 2606 | 0 0 % |
28-04-2025 11:15:00 Monday |
2388 2388 |
2388 | 2388 | 10 |
| 2607 | 0.9 0.04 % |
28-04-2025 10:15:00 Monday |
2376.75 2377.65 |
2377.65 | 2376.75 | 135 |
| 2608 | 43.75 1.88 % |
28-04-2025 09:15:00 Monday |
2330.25 2374 |
2374.9 | 2330.25 | 5287 |
| 2609 | -7.55 -0.32 % |
25-04-2025 15:15:00 Friday |
2355 2347.45 |
2356.7 | 2342 | 3033 |
| 2610 | -6.6 -0.28 % |
25-04-2025 14:15:00 Friday |
2365.2 2358.6 |
2369.8 | 2350 | 3233 |
| 2611 | -0.7 -0.03 % |
25-04-2025 13:15:00 Friday |
2357.8 2357.1 |
2375 | 2351 | 2685 |
| 2612 | 2.9 0.12 % |
25-04-2025 12:15:00 Friday |
2351.55 2354.45 |
2363.9 | 2331.95 | 14021 |
| 2613 | 3.25 0.14 % |
25-04-2025 11:15:00 Friday |
2343.65 2346.9 |
2352.4 | 2325 | 4677 |
| 2614 | -36.3 -1.53 % |
25-04-2025 10:15:00 Friday |
2378.4 2342.1 |
2379.3 | 2338 | 9727 |
| 2615 | -70.3 -2.87 % |
25-04-2025 09:15:00 Friday |
2448 2377.7 |
2458.7 | 2366.5 | 15551 |
| 2616 | -3 -0.12 % |
24-04-2025 15:15:00 Thursday |
2440.35 2437.35 |
2450 | 2437.35 | 3720 |
| 2617 | 11.8 0.49 % |
24-04-2025 14:15:00 Thursday |
2431.95 2443.75 |
2445.2 | 2430.4 | 3607 |
| 2618 | 1 0.04 % |
24-04-2025 13:15:00 Thursday |
2431.5 2432.5 |
2436.95 | 2431.1 | 1142 |
| 2619 | -4.45 -0.18 % |
24-04-2025 12:15:00 Thursday |
2436.45 2432 |
2437.95 | 2427 | 3236 |
| 2620 | -12.35 -0.5 % |
24-04-2025 11:15:00 Thursday |
2449.7 2437.35 |
2449.7 | 2432.7 | 3223 |
| 2621 | 5.65 0.23 % |
24-04-2025 10:15:00 Thursday |
2445.1 2450.75 |
2460 | 2444.4 | 3321 |
| 2622 | -7.8 -0.32 % |
24-04-2025 09:15:00 Thursday |
2452.8 2445 |
2459.2 | 2436.2 | 8395 |
| 2623 | -4.9 -0.2 % |
23-04-2025 15:15:00 Wednesday |
2453.85 2448.95 |
2455 | 2447.25 | 3264 |
| 2624 | 6.55 0.27 % |
23-04-2025 14:15:00 Wednesday |
2447.15 2453.7 |
2456 | 2442.45 | 5408 |
| 2625 | -0.1 0 % |
23-04-2025 13:15:00 Wednesday |
2450.1 2450 |
2453.95 | 2446 | 1744 |
| 2626 | 4.5 0.18 % |
23-04-2025 12:15:00 Wednesday |
2445.7 2450.2 |
2458 | 2443.05 | 6905 |
| 2627 | 3.85 0.16 % |
23-04-2025 11:15:00 Wednesday |
2438.45 2442.3 |
2456.45 | 2438.45 | 3985 |
| 2628 | 1.1 0.05 % |
23-04-2025 10:15:00 Wednesday |
2435.05 2436.15 |
2443.85 | 2421.3 | 3406 |
| 2629 | -15.8 -0.64 % |
23-04-2025 09:15:00 Wednesday |
2450.3 2434.5 |
2472.95 | 2432.15 | 14791 |
| 2630 | 0.05 0 % |
22-04-2025 15:15:00 Tuesday |
2446.95 2447 |
2447 | 2445.75 | 49 |
| 2631 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
2455 2455 |
2455 | 2455 | 227 |
| 2632 | -4.2 -0.17 % |
22-04-2025 13:15:00 Tuesday |
2457.45 2453.25 |
2463.6 | 2445.6 | 6325 |
| 2633 | -8.7 -0.35 % |
22-04-2025 12:15:00 Tuesday |
2466 2457.3 |
2466.9 | 2453.15 | 5461 |
| 2634 | -6 -0.24 % |
22-04-2025 11:15:00 Tuesday |
2472 2466 |
2474.35 | 2461.05 | 4172 |
| 2635 | 12.1 0.49 % |
22-04-2025 10:15:00 Tuesday |
2461 2473.1 |
2483.65 | 2460.1 | 15441 |
| 2636 | 11.3 0.46 % |
22-04-2025 09:15:00 Tuesday |
2450.2 2461.5 |
2473.45 | 2445 | 18613 |
| 2637 | 3.35 0.14 % |
21-04-2025 15:15:00 Monday |
2438.4 2441.75 |
2441.75 | 2438.4 | 220 |
| 2638 | 0 0 % |
21-04-2025 14:15:00 Monday |
2443.25 2443.25 |
2443.25 | 2443.25 | 4 |
| 2639 | -14.3 -0.58 % |
21-04-2025 13:15:00 Monday |
2459.3 2445 |
2459.3 | 2440.5 | 4009 |
| 2640 | 10.1 0.41 % |
21-04-2025 12:15:00 Monday |
2448.55 2458.65 |
2458.65 | 2446.85 | 4018 |
| 2641 | -6.7 -0.27 % |
21-04-2025 11:15:00 Monday |
2453.85 2447.15 |
2458.15 | 2441.75 | 2249 |
| 2642 | 27.1 1.12 % |
21-04-2025 10:15:00 Monday |
2428.4 2455.5 |
2462.95 | 2428.15 | 5784 |
| 2643 | -2.7 -0.11 % |
21-04-2025 09:15:00 Monday |
2434.1 2431.4 |
2436 | 2396.5 | 13592 |
| 2644 | -4.3 -0.18 % |
17-04-2025 15:15:00 Thursday |
2416.05 2411.75 |
2420.15 | 2411.75 | 850 |
| 2645 | -11.85 -0.49 % |
17-04-2025 14:15:00 Thursday |
2430.05 2418.2 |
2433.25 | 2416.9 | 5005 |
| 2646 | 3.6 0.15 % |
17-04-2025 13:15:00 Thursday |
2429.05 2432.65 |
2448.6 | 2425.85 | 7964 |
| 2647 | 5.7 0.24 % |
17-04-2025 12:15:00 Thursday |
2422.55 2428.25 |
2433 | 2419.9 | 3317 |
| 2648 | 5.25 0.22 % |
17-04-2025 11:15:00 Thursday |
2417.5 2422.75 |
2425.15 | 2411.6 | 2511 |
| 2649 | 19.25 0.8 % |
17-04-2025 10:15:00 Thursday |
2395 2414.25 |
2438.45 | 2393.7 | 11267 |
| 2650 | -19.2 -0.79 % |
17-04-2025 09:15:00 Thursday |
2416.05 2396.85 |
2419.15 | 2393 | 5694 |
| 2651 | -1.1 -0.05 % |
16-04-2025 15:15:00 Wednesday |
2414.1 2413 |
2417 | 2411.6 | 6159 |
| 2652 | -2.7 -0.11 % |
16-04-2025 14:15:00 Wednesday |
2416.8 2414.1 |
2419.35 | 2407 | 7415 |
| 2653 | 17.65 0.74 % |
16-04-2025 13:15:00 Wednesday |
2398.05 2415.7 |
2417.3 | 2384.3 | 7140 |
| 2654 | 6.15 0.26 % |
16-04-2025 12:15:00 Wednesday |
2391.95 2398.1 |
2400 | 2389.5 | 4744 |
| 2655 | -2.5 -0.1 % |
16-04-2025 11:15:00 Wednesday |
2393.65 2391.15 |
2397.95 | 2384 | 7828 |
| 2656 | -19.3 -0.8 % |
16-04-2025 10:15:00 Wednesday |
2414.85 2395.55 |
2414.85 | 2391 | 12422 |
| 2657 | 11.45 0.48 % |
16-04-2025 09:15:00 Wednesday |
2405 2416.45 |
2426.85 | 2398.55 | 17812 |
| 2658 | -0.8 -0.03 % |
15-04-2025 15:15:00 Tuesday |
2419.15 2418.35 |
2419.45 | 2417.65 | 90 |
| 2659 | 0 0 % |
15-04-2025 14:15:00 Tuesday |
2421 2421 |
2421 | 2420 | 1331 |
| 2660 | 11.35 0.47 % |
15-04-2025 13:15:00 Tuesday |
2409.65 2421 |
2421 | 2403.35 | 7746 |
| 2661 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
2416.5 2416.5 |
2416.5 | 2416.5 | 6 |
| 2662 | -13.65 -0.56 % |
15-04-2025 11:15:00 Tuesday |
2430.15 2416.5 |
2432.05 | 2412 | 13134 |
| 2663 | 43.3 1.81 % |
15-04-2025 10:15:00 Tuesday |
2387 2430.3 |
2439.05 | 2386.7 | 33062 |
| 2664 | 15.05 0.64 % |
15-04-2025 09:15:00 Tuesday |
2370 2385.05 |
2392.25 | 2357.2 | 23595 |
| 2665 | -1.95 -0.08 % |
11-04-2025 15:15:00 Friday |
2322.4 2320.45 |
2322.95 | 2320 | 531 |
| 2666 | 10.5 0.46 % |
11-04-2025 14:15:00 Friday |
2302.45 2312.95 |
2313.2 | 2302.45 | 1925 |
| 2667 | -13.65 -0.59 % |
11-04-2025 13:15:00 Friday |
2317.7 2304.05 |
2318.55 | 2302 | 6317 |
| 2668 | -11.05 -0.47 % |
11-04-2025 12:15:00 Friday |
2328.65 2317.6 |
2330 | 2314.35 | 5552 |
| 2669 | 11.1 0.48 % |
11-04-2025 11:15:00 Friday |
2317 2328.1 |
2329.5 | 2314.9 | 19131 |
| 2670 | -13.55 -0.58 % |
11-04-2025 10:15:00 Friday |
2330.4 2316.85 |
2330.4 | 2302.8 | 16551 |
| 2671 | 44.25 1.94 % |
11-04-2025 09:15:00 Friday |
2286.1 2330.35 |
2342.7 | 2282.2 | 50181 |
| 2672 | 6.25 0.28 % |
09-04-2025 15:15:00 Wednesday |
2237 2243.25 |
2249 | 2234.7 | 4189 |
| 2673 | 0.05 0 % |
09-04-2025 14:15:00 Wednesday |
2236.95 2237 |
2242.5 | 2232 | 6040 |
| 2674 | -21.4 -0.95 % |
09-04-2025 13:15:00 Wednesday |
2258 2236.6 |
2258 | 2234.15 | 3355 |
| 2675 | 3.2 0.14 % |
09-04-2025 12:15:00 Wednesday |
2256.1 2259.3 |
2266 | 2252 | 5094 |
| 2676 | 33.05 1.49 % |
09-04-2025 11:15:00 Wednesday |
2222.5 2255.55 |
2262.55 | 2222.5 | 7160 |
| 2677 | -2 -0.09 % |
09-04-2025 10:15:00 Wednesday |
2224 2222 |
2231 | 2215.95 | 7068 |
| 2678 | -42.6 -1.88 % |
09-04-2025 09:15:00 Wednesday |
2268.2 2225.6 |
2276.85 | 2222.05 | 13846 |
| 2679 | -2.2 -0.1 % |
08-04-2025 15:15:00 Tuesday |
2285.85 2283.65 |
2289.3 | 2281 | 3295 |
| 2680 | -3.25 -0.14 % |
08-04-2025 14:15:00 Tuesday |
2288.55 2285.3 |
2299.8 | 2282 | 9400 |
| 2681 | 7.55 0.33 % |
08-04-2025 13:15:00 Tuesday |
2281 2288.55 |
2289.7 | 2274.1 | 6074 |
| 2682 | 23.35 1.03 % |
08-04-2025 12:15:00 Tuesday |
2259 2282.35 |
2286 | 2253.45 | 7985 |
| 2683 | 10.2 0.45 % |
08-04-2025 11:15:00 Tuesday |
2248 2258.2 |
2260 | 2235 | 4542 |
| 2684 | 7.75 0.35 % |
08-04-2025 10:15:00 Tuesday |
2243.85 2251.6 |
2256.15 | 2225.5 | 7409 |
| 2685 | -21.45 -0.95 % |
08-04-2025 09:15:00 Tuesday |
2265.45 2244 |
2297.55 | 2244 | 25947 |
| 2686 | 5.3 0.24 % |
07-04-2025 15:15:00 Monday |
2216.7 2222 |
2222.95 | 2209.6 | 3128 |
| 2687 | 18.05 0.82 % |
07-04-2025 14:15:00 Monday |
2196.75 2214.8 |
2215.95 | 2189 | 7972 |
| 2688 | 25.15 1.16 % |
07-04-2025 13:15:00 Monday |
2170.05 2195.2 |
2204.95 | 2161.55 | 4319 |
| 2689 | -8.7 -0.4 % |
07-04-2025 12:15:00 Monday |
2181.1 2172.4 |
2195.6 | 2165.9 | 7388 |
| 2690 | -22.9 -1.04 % |
07-04-2025 11:15:00 Monday |
2204.55 2181.65 |
2211.75 | 2178 | 5731 |
| 2691 | 22.3 1.02 % |
07-04-2025 10:15:00 Monday |
2180.7 2203 |
2217.45 | 2174 | 9511 |
| 2692 | -20.2 -0.92 % |
07-04-2025 09:15:00 Monday |
2200 2179.8 |
2238.8 | 2150 | 32639 |
| 2693 | 0.7 0.03 % |
04-04-2025 15:15:00 Friday |
2337.3 2338 |
2339.8 | 2330.05 | 2939 |
| 2694 | 11.5 0.49 % |
04-04-2025 14:15:00 Friday |
2326.35 2337.85 |
2339.1 | 2317 | 6063 |
| 2695 | -1.75 -0.08 % |
04-04-2025 13:15:00 Friday |
2327.95 2326.2 |
2334.75 | 2316.4 | 4034 |
| 2696 | -21.95 -0.93 % |
04-04-2025 12:15:00 Friday |
2348.25 2326.3 |
2352 | 2326.3 | 5732 |
| 2697 | -16.55 -0.7 % |
04-04-2025 11:15:00 Friday |
2364 2347.45 |
2364.95 | 2345 | 2864 |
| 2698 | 17.8 0.76 % |
04-04-2025 10:15:00 Friday |
2345 2362.8 |
2374.25 | 2340.1 | 6410 |
| 2699 | -45.05 -1.88 % |
04-04-2025 09:15:00 Friday |
2390.25 2345.2 |
2405.45 | 2342.2 | 19797 |
| 2700 | -1.05 -0.04 % |
03-04-2025 15:15:00 Thursday |
2411.05 2410 |
2413.1 | 2407.7 | 2317 |
| 2701 | -5.2 -0.22 % |
03-04-2025 14:15:00 Thursday |
2416.25 2411.05 |
2418.9 | 2406.1 | 5132 |
| 2702 | -9 -0.37 % |
03-04-2025 13:15:00 Thursday |
2422.2 2413.2 |
2426.8 | 2413.2 | 3256 |
| 2703 | 3.5 0.14 % |
03-04-2025 12:15:00 Thursday |
2416.3 2419.8 |
2429.6 | 2412.4 | 10116 |
| 2704 | 12.85 0.53 % |
03-04-2025 11:15:00 Thursday |
2405.15 2418 |
2421.1 | 2399.2 | 4742 |
| 2705 | 25.05 1.05 % |
03-04-2025 10:15:00 Thursday |
2386.05 2411.1 |
2416.95 | 2383.55 | 12100 |
| 2706 | 52.45 2.25 % |
03-04-2025 09:15:00 Thursday |
2335.55 2388 |
2389.85 | 2335.55 | 8676 |
| 2707 | -6.6 -0.28 % |
02-04-2025 15:15:00 Wednesday |
2371.6 2365 |
2371.7 | 2365 | 3004 |
| 2708 | 12.3 0.52 % |
02-04-2025 14:15:00 Wednesday |
2358.4 2370.7 |
2374.05 | 2358.4 | 4812 |
| 2709 | -3.75 -0.16 % |
02-04-2025 13:15:00 Wednesday |
2363.05 2359.3 |
2365.7 | 2357 | 2056 |
| 2710 | -3.2 -0.14 % |
02-04-2025 12:15:00 Wednesday |
2366.2 2363 |
2378.5 | 2357.4 | 6717 |
| 2711 | 8.75 0.37 % |
02-04-2025 11:15:00 Wednesday |
2357.25 2366 |
2368.95 | 2350.05 | 4798 |
| 2712 | 31.05 1.34 % |
02-04-2025 10:15:00 Wednesday |
2325.55 2356.6 |
2362.45 | 2324.45 | 7448 |
| 2713 | -11.2 -0.48 % |
02-04-2025 09:15:00 Wednesday |
2335.55 2324.35 |
2343.75 | 2314.7 | 8022 |
| 2714 | 8.4 0.36 % |
01-04-2025 15:15:00 Tuesday |
2331.6 2340 |
2340 | 2329.45 | 6662 |
| 2715 | 1.6 0.07 % |
01-04-2025 14:15:00 Tuesday |
2328.2 2329.8 |
2333.95 | 2324.85 | 3332 |
| 2716 | -4 -0.17 % |
01-04-2025 13:15:00 Tuesday |
2332.55 2328.55 |
2336.75 | 2327.8 | 2275 |
| 2717 | -1.35 -0.06 % |
01-04-2025 12:15:00 Tuesday |
2333.25 2331.9 |
2344.25 | 2330 | 5701 |
| 2718 | -0.2 -0.01 % |
01-04-2025 11:15:00 Tuesday |
2332 2331.8 |
2333.7 | 2321 | 5050 |
| 2719 | -9.9 -0.42 % |
01-04-2025 10:15:00 Tuesday |
2342.1 2332.2 |
2358.6 | 2330 | 10400 |
| 2720 | 23 0.99 % |
01-04-2025 09:15:00 Tuesday |
2319.85 2342.85 |
2349.9 | 2301.05 | 13053 |
| 2721 | -0.5 -0.02 % |
28-03-2025 15:15:00 Friday |
2320.5 2320 |
2340 | 2296.85 | 10277 |
| 2722 | 8.4 0.36 % |
28-03-2025 14:15:00 Friday |
2312.15 2320.55 |
2334.85 | 2310 | 4129 |
| 2723 | -12.7 -0.55 % |
28-03-2025 13:15:00 Friday |
2323.75 2311.05 |
2330 | 2305.75 | 4942 |
| 2724 | -19.3 -0.82 % |
28-03-2025 12:15:00 Friday |
2341.8 2322.5 |
2342.45 | 2320 | 12787 |
| 2725 | -12.3 -0.52 % |
28-03-2025 11:15:00 Friday |
2356 2343.7 |
2359.5 | 2335.85 | 2757 |
| 2726 | 0.1 0 % |
28-03-2025 10:15:00 Friday |
2354.9 2355 |
2374 | 2352 | 4472 |
| 2727 | -1.95 -0.08 % |
28-03-2025 09:15:00 Friday |
2359.4 2357.45 |
2385.6 | 2350.25 | 8812 |
| 2728 | -3.7 -0.16 % |
27-03-2025 15:15:00 Thursday |
2365 2361.3 |
2375 | 2358.85 | 2864 |
| 2729 | 44.95 1.94 % |
27-03-2025 14:15:00 Thursday |
2318 2362.95 |
2371 | 2318 | 10421 |
| 2730 | 14.1 0.61 % |
27-03-2025 13:15:00 Thursday |
2303 2317.1 |
2322 | 2300 | 3784 |
| 2731 | 6.4 0.28 % |
27-03-2025 12:15:00 Thursday |
2298.6 2305 |
2312.35 | 2293.2 | 2743 |
| 2732 | -5.7 -0.25 % |
27-03-2025 11:15:00 Thursday |
2305.7 2300 |
2305.7 | 2294.8 | 4226 |
| 2733 | -13.15 -0.57 % |
27-03-2025 10:15:00 Thursday |
2319.15 2306 |
2319.15 | 2298.05 | 6856 |
| 2734 | 18 0.78 % |
27-03-2025 09:15:00 Thursday |
2300 2318 |
2327.7 | 2299 | 11668 |
| 2735 | 1.8 0.08 % |
26-03-2025 15:15:00 Wednesday |
2314.5 2316.3 |
2316.3 | 2309.8 | 2193 |
| 2736 | -18.35 -0.79 % |
26-03-2025 14:15:00 Wednesday |
2332.35 2314 |
2333.4 | 2309.15 | 3288 |
| 2737 | 0.3 0.01 % |
26-03-2025 13:15:00 Wednesday |
2332.05 2332.35 |
2338.05 | 2325.3 | 1402 |
| 2738 | -7.3 -0.31 % |
26-03-2025 12:15:00 Wednesday |
2341.25 2333.95 |
2341.25 | 2327 | 2622 |
| 2739 | -6.8 -0.29 % |
26-03-2025 11:15:00 Wednesday |
2346 2339.2 |
2353 | 2332 | 3433 |
| 2740 | -8.15 -0.35 % |
26-03-2025 10:15:00 Wednesday |
2354.6 2346.45 |
2359.3 | 2341.95 | 6171 |
| 2741 | 34.3 1.48 % |
26-03-2025 09:15:00 Wednesday |
2320.2 2354.5 |
2354.5 | 2307.45 | 9541 |
| 2742 | -0.35 -0.02 % |
25-03-2025 15:15:00 Tuesday |
2321.45 2321.1 |
2323.75 | 2315.6 | 6008 |
| 2743 | -17 -0.73 % |
25-03-2025 14:15:00 Tuesday |
2338.5 2321.5 |
2339.85 | 2320 | 5790 |
| 2744 | 2.95 0.13 % |
25-03-2025 13:15:00 Tuesday |
2335.25 2338.2 |
2340 | 2323.35 | 4483 |
| 2745 | 2.4 0.1 % |
25-03-2025 12:15:00 Tuesday |
2332.9 2335.3 |
2340 | 2325.5 | 7582 |
| 2746 | -3.8 -0.16 % |
25-03-2025 11:15:00 Tuesday |
2336 2332.2 |
2339.6 | 2315.15 | 13920 |
| 2747 | 1.45 0.06 % |
25-03-2025 10:15:00 Tuesday |
2335.55 2337 |
2347.15 | 2325.4 | 16961 |
| 2748 | -58.85 -2.46 % |
25-03-2025 09:15:00 Tuesday |
2394.95 2336.1 |
2394.95 | 2335.55 | 24976 |
| 2749 | 1.3 0.05 % |
24-03-2025 15:15:00 Monday |
2369.65 2370.95 |
2373.65 | 2368 | 5031 |
| 2750 | -6.05 -0.25 % |
24-03-2025 14:15:00 Monday |
2375.5 2369.45 |
2382.55 | 2363.85 | 6326 |
| 2751 | 0.05 0 % |
24-03-2025 13:15:00 Monday |
2378.15 2378.2 |
2381.05 | 2370.3 | 5438 |
| 2752 | 7.6 0.32 % |
24-03-2025 12:15:00 Monday |
2371.35 2378.95 |
2379 | 2360.25 | 6819 |
| 2753 | -14.3 -0.6 % |
24-03-2025 11:15:00 Monday |
2388.1 2373.8 |
2393.05 | 2373.8 | 7147 |
| 2754 | -1.45 -0.06 % |
24-03-2025 10:15:00 Monday |
2387.2 2385.75 |
2394.4 | 2379.55 | 8636 |
| 2755 | 7.2 0.3 % |
24-03-2025 09:15:00 Monday |
2379.95 2387.15 |
2395.95 | 2365 | 16985 |
| 2756 | -1.75 -0.07 % |
21-03-2025 15:15:00 Friday |
2363.45 2361.7 |
2367.4 | 2360.95 | 4053 |
| 2757 | 4.2 0.18 % |
21-03-2025 14:15:00 Friday |
2358.4 2362.6 |
2366 | 2356.85 | 4004 |
| 2758 | -20.3 -0.85 % |
21-03-2025 13:15:00 Friday |
2378 2357.7 |
2378.1 | 2352.3 | 3320 |
| 2759 | 1.65 0.07 % |
21-03-2025 12:15:00 Friday |
2379 2380.65 |
2384 | 2373.5 | 3540 |
| 2760 | 2 0.08 % |
21-03-2025 11:15:00 Friday |
2376 2378 |
2385 | 2369 | 3727 |
| 2761 | 27.65 1.18 % |
21-03-2025 10:15:00 Friday |
2349.85 2377.5 |
2388 | 2348 | 11091 |
| 2762 | -7.3 -0.31 % |
21-03-2025 09:15:00 Friday |
2357.25 2349.95 |
2362.75 | 2339 | 6389 |
| 2763 | -0.55 -0.02 % |
20-03-2025 15:15:00 Thursday |
2339.55 2339 |
2342.35 | 2333.25 | 5872 |
| 2764 | 8.9 0.38 % |
20-03-2025 14:15:00 Thursday |
2331 2339.9 |
2344.9 | 2326.55 | 10940 |
| 2765 | 5.7 0.25 % |
20-03-2025 13:15:00 Thursday |
2326.3 2332 |
2340 | 2324.4 | 12906 |
| 2766 | 1.9 0.08 % |
20-03-2025 12:15:00 Thursday |
2324.4 2326.3 |
2327.55 | 2319.6 | 3799 |
| 2767 | -0.15 -0.01 % |
20-03-2025 11:15:00 Thursday |
2325.8 2325.65 |
2330 | 2322 | 6007 |
| 2768 | 23.3 1.01 % |
20-03-2025 10:15:00 Thursday |
2301.6 2324.9 |
2343 | 2300.1 | 19797 |
| 2769 | -57.7 -2.44 % |
20-03-2025 09:15:00 Thursday |
2360 2302.3 |
2360 | 2299 | 29005 |
| 2770 | -5.2 -0.22 % |
19-03-2025 15:15:00 Wednesday |
2320 2314.8 |
2321.2 | 2314.8 | 4778 |
| 2771 | -1.15 -0.05 % |
19-03-2025 14:15:00 Wednesday |
2323 2321.85 |
2340 | 2319.05 | 9317 |
| 2772 | -1.95 -0.08 % |
19-03-2025 13:15:00 Wednesday |
2323.25 2321.3 |
2327 | 2319.2 | 3514 |
| 2773 | -6.1 -0.26 % |
19-03-2025 12:15:00 Wednesday |
2327.65 2321.55 |
2329.4 | 2317 | 4033 |
| 2774 | -8.7 -0.37 % |
19-03-2025 11:15:00 Wednesday |
2336.85 2328.15 |
2338.6 | 2322.6 | 6701 |
| 2775 | 6.85 0.29 % |
19-03-2025 10:15:00 Wednesday |
2330 2336.85 |
2341 | 2330 | 8856 |
| 2776 | 2.1 0.09 % |
19-03-2025 09:15:00 Wednesday |
2326.25 2328.35 |
2337.4 | 2310.6 | 13943 |
| 2777 | -8.55 -0.37 % |
18-03-2025 15:15:00 Tuesday |
2313.55 2305 |
2313.8 | 2304.05 | 3094 |
| 2778 | 14.6 0.64 % |
18-03-2025 14:15:00 Tuesday |
2298.95 2313.55 |
2313.95 | 2298.45 | 8199 |
| 2779 | 3.45 0.15 % |
18-03-2025 13:15:00 Tuesday |
2297 2300.45 |
2304.4 | 2294.05 | 4106 |
| 2780 | 13.2 0.58 % |
18-03-2025 12:15:00 Tuesday |
2285 2298.2 |
2298.2 | 2280 | 6948 |
| 2781 | -11.5 -0.5 % |
18-03-2025 11:15:00 Tuesday |
2296.5 2285 |
2297.55 | 2283.5 | 2940 |
| 2782 | 11.95 0.52 % |
18-03-2025 10:15:00 Tuesday |
2283.95 2295.9 |
2301.65 | 2276.5 | 6750 |
| 2783 | 4.2 0.18 % |
18-03-2025 09:15:00 Tuesday |
2277.55 2281.75 |
2286 | 2259.95 | 14863 |
| 2784 | -1 -0.04 % |
17-03-2025 15:15:00 Monday |
2251 2250 |
2254 | 2248.15 | 3705 |
| 2785 | -6.55 -0.29 % |
17-03-2025 14:15:00 Monday |
2258.55 2252 |
2261.35 | 2250 | 5109 |
| 2786 | 13.65 0.61 % |
17-03-2025 13:15:00 Monday |
2247.75 2261.4 |
2262.15 | 2247.65 | 6719 |
| 2787 | -6.5 -0.29 % |
17-03-2025 12:15:00 Monday |
2252.6 2246.1 |
2252.6 | 2242.05 | 4509 |
| 2788 | 7 0.31 % |
17-03-2025 11:15:00 Monday |
2247.6 2254.6 |
2265.3 | 2247.35 | 10858 |
| 2789 | -12.6 -0.56 % |
17-03-2025 10:15:00 Monday |
2260.2 2247.6 |
2267.3 | 2246.7 | 7045 |
| 2790 | 49.6 2.24 % |
17-03-2025 09:15:00 Monday |
2212 2261.6 |
2285.55 | 2201 | 28819 |
| 2791 | 2.25 0.1 % |
13-03-2025 15:15:00 Thursday |
2221.2 2223.45 |
2224.95 | 2218.65 | 2870 |
| 2792 | -10.8 -0.48 % |
13-03-2025 14:15:00 Thursday |
2231.3 2220.5 |
2232 | 2215.8 | 1796 |
| 2793 | -1.6 -0.07 % |
13-03-2025 13:15:00 Thursday |
2230.6 2229 |
2233 | 2226.5 | 1862 |
| 2794 | -0.2 -0.01 % |
13-03-2025 12:15:00 Thursday |
2231.5 2231.3 |
2240 | 2226 | 3980 |
| 2795 | -17.35 -0.77 % |
13-03-2025 11:15:00 Thursday |
2250 2232.65 |
2250.55 | 2219.8 | 4898 |
| 2796 | -14.5 -0.64 % |
13-03-2025 10:15:00 Thursday |
2265.6 2251.1 |
2272 | 2246 | 4889 |
| 2797 | 19.65 0.88 % |
13-03-2025 09:15:00 Thursday |
2242.35 2262 |
2264.9 | 2233.9 | 7993 |
| 2798 | -8.5 -0.38 % |
12-03-2025 15:15:00 Wednesday |
2239.55 2231.05 |
2244.85 | 2231.05 | 2090 |
| 2799 | 18.35 0.83 % |
12-03-2025 14:15:00 Wednesday |
2221.4 2239.75 |
2249.2 | 2221.4 | 6844 |
| 2800 | 15.5 0.7 % |
12-03-2025 13:15:00 Wednesday |
2204 2219.5 |
2221.2 | 2202.2 | 6135 |
| 2801 | 11.2 0.51 % |
12-03-2025 12:15:00 Wednesday |
2193.7 2204.9 |
2204.9 | 2181.95 | 3697 |
| 2802 | -45.95 -2.05 % |
12-03-2025 11:15:00 Wednesday |
2239.65 2193.7 |
2239.65 | 2192 | 6471 |
| 2803 | -11.3 -0.5 % |
12-03-2025 10:15:00 Wednesday |
2251 2239.7 |
2260 | 2234.95 | 6093 |
| 2804 | -25 -1.1 % |
12-03-2025 09:15:00 Wednesday |
2276.7 2251.7 |
2279 | 2251.7 | 11660 |
| 2805 | 5.95 0.26 % |
11-03-2025 15:15:00 Tuesday |
2249.05 2255 |
2257.05 | 2246.25 | 5159 |
| 2806 | -5.5 -0.24 % |
11-03-2025 14:15:00 Tuesday |
2254.4 2248.9 |
2262 | 2245.8 | 7378 |
| 2807 | 4 0.18 % |
11-03-2025 13:15:00 Tuesday |
2250 2254 |
2263.2 | 2248.8 | 5693 |
| 2808 | -6.3 -0.28 % |
11-03-2025 12:15:00 Tuesday |
2258.3 2252 |
2262 | 2249.6 | 3853 |
| 2809 | -3.9 -0.17 % |
11-03-2025 11:15:00 Tuesday |
2262.25 2258.35 |
2262.25 | 2253.75 | 6293 |
| 2810 | 8.5 0.38 % |
11-03-2025 10:15:00 Tuesday |
2253.75 2262.25 |
2266.9 | 2239.6 | 18051 |
| 2811 | 38.7 1.75 % |
11-03-2025 09:15:00 Tuesday |
2215 2253.7 |
2265 | 2207.35 | 36138 |
| 2812 | -5.75 -0.26 % |
10-03-2025 15:15:00 Monday |
2230.75 2225 |
2231.3 | 2223 | 2497 |
| 2813 | -16.3 -0.73 % |
10-03-2025 14:15:00 Monday |
2248 2231.7 |
2248 | 2225 | 7318 |
| 2814 | -13 -0.57 % |
10-03-2025 13:15:00 Monday |
2261 2248 |
2261 | 2245.7 | 5938 |
| 2815 | -4.25 -0.19 % |
10-03-2025 12:15:00 Monday |
2267.05 2262.8 |
2269.4 | 2258.25 | 2578 |
| 2816 | 0.25 0.01 % |
10-03-2025 11:15:00 Monday |
2268.3 2268.55 |
2274.25 | 2261.65 | 26533 |
| 2817 | -6.15 -0.27 % |
10-03-2025 10:15:00 Monday |
2273 2266.85 |
2287.4 | 2265.25 | 6288 |
| 2818 | 27.6 1.23 % |
10-03-2025 09:15:00 Monday |
2246.45 2274.05 |
2279.9 | 2243 | 13886 |
| 2819 | -4 -0.18 % |
07-03-2025 15:15:00 Friday |
2248 2244 |
2250 | 2242.65 | 3287 |
| 2820 | 14.7 0.66 % |
07-03-2025 14:15:00 Friday |
2231.5 2246.2 |
2253.6 | 2231 | 10660 |
| 2821 | 3.95 0.18 % |
07-03-2025 13:15:00 Friday |
2227.55 2231.5 |
2239.3 | 2227.55 | 7500 |
| 2822 | -16.3 -0.73 % |
07-03-2025 12:15:00 Friday |
2244 2227.7 |
2251.8 | 2227.2 | 18426 |
| 2823 | -13.6 -0.6 % |
07-03-2025 11:15:00 Friday |
2257.6 2244 |
2264.5 | 2241.8 | 21186 |
| 2824 | -2.25 -0.1 % |
07-03-2025 10:15:00 Friday |
2262.95 2260.7 |
2263 | 2252.4 | 5161 |
| 2825 | 20 0.89 % |
07-03-2025 09:15:00 Friday |
2243 2263 |
2266.9 | 2236.55 | 12819 |
| 2826 | -7.5 -0.33 % |
06-03-2025 15:15:00 Thursday |
2252.5 2245 |
2254.9 | 2245 | 2525 |
| 2827 | -8.75 -0.39 % |
06-03-2025 14:15:00 Thursday |
2261.45 2252.7 |
2261.55 | 2249 | 3722 |
| 2828 | 6.5 0.29 % |
06-03-2025 13:15:00 Thursday |
2256.7 2263.2 |
2268.7 | 2251.75 | 6482 |
| 2829 | 3.05 0.14 % |
06-03-2025 12:15:00 Thursday |
2254 2257.05 |
2267.4 | 2252.85 | 10455 |
| 2830 | -5 -0.22 % |
06-03-2025 11:15:00 Thursday |
2257.8 2252.8 |
2258.05 | 2236.65 | 4602 |
| 2831 | 11.85 0.53 % |
06-03-2025 10:15:00 Thursday |
2246.15 2258 |
2259 | 2238 | 5415 |
| 2832 | -37.95 -1.66 % |
06-03-2025 09:15:00 Thursday |
2283.95 2246 |
2283.95 | 2227 | 15958 |
| 2833 | -3.35 -0.15 % |
05-03-2025 15:15:00 Wednesday |
2246.25 2242.9 |
2246.25 | 2235 | 6346 |
| 2834 | 23 1.04 % |
05-03-2025 14:15:00 Wednesday |
2221 2244 |
2258.35 | 2211.2 | 30569 |
| 2835 | -8.15 -0.37 % |
05-03-2025 13:15:00 Wednesday |
2229.2 2221.05 |
2233 | 2221 | 8397 |
| 2836 | -8.45 -0.38 % |
05-03-2025 12:15:00 Wednesday |
2238.5 2230.05 |
2241.8 | 2223 | 11894 |
| 2837 | 7.5 0.34 % |
05-03-2025 11:15:00 Wednesday |
2228.7 2236.2 |
2237.3 | 2224.1 | 12958 |
| 2838 | 38 1.74 % |
05-03-2025 10:15:00 Wednesday |
2189 2227 |
2235.6 | 2187.35 | 28890 |
| 2839 | 42.3 1.97 % |
05-03-2025 09:15:00 Wednesday |
2148.7 2191 |
2204.5 | 2148.7 | 31387 |
| 2840 | 4.85 0.23 % |
04-03-2025 15:15:00 Tuesday |
2145.15 2150 |
2150 | 2140.9 | 2939 |
| 2841 | 3.75 0.18 % |
04-03-2025 14:15:00 Tuesday |
2141.1 2144.85 |
2155.45 | 2137.85 | 11238 |
| 2842 | 6 0.28 % |
04-03-2025 13:15:00 Tuesday |
2133 2139 |
2141.9 | 2129.5 | 2672 |
| 2843 | 2.05 0.1 % |
04-03-2025 12:15:00 Tuesday |
2130.95 2133 |
2139 | 2126.85 | 552 |
| 2844 | -3.1 -0.15 % |
04-03-2025 11:15:00 Tuesday |
2136 2132.9 |
2137.75 | 2125.05 | 3639 |
| 2845 | 4.45 0.21 % |
04-03-2025 10:15:00 Tuesday |
2132.15 2136.6 |
2141 | 2126.15 | 1947 |
| 2846 | 23.6 1.12 % |
04-03-2025 09:15:00 Tuesday |
2104.95 2128.55 |
2138.8 | 2081 | 13359 |
| 2847 | 2.65 0.13 % |
03-03-2025 15:15:00 Monday |
2115.85 2118.5 |
2123.3 | 2112.95 | 3052 |
| 2848 | 8.55 0.41 % |
03-03-2025 14:15:00 Monday |
2109.85 2118.4 |
2125.5 | 2105.4 | 6830 |
| 2849 | 5 0.24 % |
03-03-2025 13:15:00 Monday |
2106 2111 |
2113.8 | 2097.85 | 21507 |
| 2850 | 47.15 2.29 % |
03-03-2025 12:15:00 Monday |
2058.8 2105.95 |
2105.95 | 2058.4 | 27878 |
| 2851 | 11.65 0.57 % |
03-03-2025 11:15:00 Monday |
2047.8 2059.45 |
2059.95 | 2042 | 8772 |
| 2852 | 1 0.05 % |
03-03-2025 10:15:00 Monday |
2045.5 2046.5 |
2062.45 | 2026.9 | 10902 |
| 2853 | -52.5 -2.5 % |
03-03-2025 09:15:00 Monday |
2100 2047.5 |
2120.5 | 2045 | 26050 |
| 2854 | -4.05 -0.19 % |
28-02-2025 15:15:00 Friday |
2098.05 2094 |
2098.25 | 2087 | 5563 |
| 2855 | 3.4 0.16 % |
28-02-2025 14:15:00 Friday |
2095 2098.4 |
2107.1 | 2090 | 4344 |
| 2856 | -2.95 -0.14 % |
28-02-2025 13:15:00 Friday |
2093.45 2090.5 |
2097 | 2088.35 | 2405 |
| 2857 | -4.05 -0.19 % |
28-02-2025 12:15:00 Friday |
2097 2092.95 |
2103.85 | 2089.8 | 3767 |
| 2858 | 1.2 0.06 % |
28-02-2025 11:15:00 Friday |
2096.8 2098 |
2105.05 | 2091.8 | 4020 |
| 2859 | 18.05 0.87 % |
28-02-2025 10:15:00 Friday |
2079.85 2097.9 |
2111 | 2079 | 8039 |
| 2860 | -36.9 -1.74 % |
28-02-2025 09:15:00 Friday |
2114.75 2077.85 |
2114.75 | 2072.5 | 12150 |
| 2861 | -10.7 -0.51 % |
27-02-2025 15:15:00 Thursday |
2113.8 2103.1 |
2115.65 | 2102 | 4666 |
| 2862 | 2.1 0.1 % |
27-02-2025 14:15:00 Thursday |
2111.7 2113.8 |
2126.35 | 2107.5 | 6552 |
| 2863 | -8.3 -0.39 % |
27-02-2025 13:15:00 Thursday |
2120 2111.7 |
2122.4 | 2107.95 | 6630 |
| 2864 | -1 -0.05 % |
27-02-2025 12:15:00 Thursday |
2121 2120 |
2126 | 2119.25 | 5941 |
| 2865 | -13.8 -0.65 % |
27-02-2025 11:15:00 Thursday |
2135.9 2122.1 |
2137.5 | 2121.3 | 15480 |
| 2866 | 9.25 0.43 % |
27-02-2025 10:15:00 Thursday |
2126.85 2136.1 |
2137.5 | 2124.2 | 6642 |
| 2867 | -16.05 -0.75 % |
27-02-2025 09:15:00 Thursday |
2141.05 2125 |
2146.85 | 2115.8 | 19849 |
| 2868 | 1.15 0.05 % |
25-02-2025 15:15:00 Tuesday |
2130.85 2132 |
2132.15 | 2125 | 13435 |
| 2869 | -10.1 -0.47 % |
25-02-2025 14:15:00 Tuesday |
2141 2130.9 |
2141.25 | 2129.55 | 17217 |
| 2870 | -12.45 -0.58 % |
25-02-2025 13:15:00 Tuesday |
2153.45 2141 |
2155.45 | 2140.3 | 8198 |
| 2871 | 9.45 0.44 % |
25-02-2025 12:15:00 Tuesday |
2144.55 2154 |
2157.95 | 2144.2 | 8410 |
| 2872 | 8.3 0.39 % |
25-02-2025 11:15:00 Tuesday |
2136.25 2144.55 |
2147.75 | 2130 | 11211 |
| 2873 | -1.55 -0.07 % |
25-02-2025 10:15:00 Tuesday |
2136.8 2135.25 |
2139.8 | 2129.5 | 5186 |
| 2874 | 20.45 0.97 % |
25-02-2025 09:15:00 Tuesday |
2115.5 2135.95 |
2144 | 2105.4 | 21861 |
| 2875 | -2 -0.09 % |
24-02-2025 15:15:00 Monday |
2116 2114 |
2118.5 | 2110.75 | 19472 |
| 2876 | 0.05 0 % |
24-02-2025 14:15:00 Monday |
2115.95 2116 |
2129.55 | 2115 | 8142 |
| 2877 | -4.1 -0.19 % |
24-02-2025 13:15:00 Monday |
2119.2 2115.1 |
2122 | 2107.75 | 5203 |
| 2878 | -1.65 -0.08 % |
24-02-2025 12:15:00 Monday |
2120.9 2119.25 |
2122.35 | 2115.5 | 4865 |
| 2879 | -5.3 -0.25 % |
24-02-2025 11:15:00 Monday |
2126 2120.7 |
2138.3 | 2115.5 | 16228 |
| 2880 | 10.85 0.51 % |
24-02-2025 10:15:00 Monday |
2117.55 2128.4 |
2131.45 | 2115.8 | 7438 |
| 2881 | -15.05 -0.71 % |
24-02-2025 09:15:00 Monday |
2134 2118.95 |
2134 | 2097.6 | 28732 |
| 2882 | -13.55 -0.63 % |
21-02-2025 15:15:00 Friday |
2138.05 2124.5 |
2141.7 | 2120 | 3750 |
| 2883 | -9.85 -0.46 % |
21-02-2025 14:15:00 Friday |
2148.6 2138.75 |
2151.9 | 2134.05 | 4051 |
| 2884 | -3.5 -0.16 % |
21-02-2025 13:15:00 Friday |
2151.5 2148 |
2153 | 2140 | 3654 |
| 2885 | -4.85 -0.22 % |
21-02-2025 12:15:00 Friday |
2156.95 2152.1 |
2166.35 | 2148.3 | 3237 |
| 2886 | 5.3 0.25 % |
21-02-2025 11:15:00 Friday |
2151.7 2157 |
2157.05 | 2140.9 | 45723 |
| 2887 | 4 0.19 % |
21-02-2025 10:15:00 Friday |
2147 2151 |
2158.7 | 2144.05 | 14443 |
| 2888 | -61.65 -2.79 % |
21-02-2025 09:15:00 Friday |
2210.95 2149.3 |
2210.95 | 2146.6 | 15499 |
| 2889 | 3.1 0.14 % |
20-02-2025 15:15:00 Thursday |
2179.9 2183 |
2183 | 2176.5 | 1870 |
| 2890 | -15.55 -0.71 % |
20-02-2025 14:15:00 Thursday |
2195.45 2179.9 |
2197.4 | 2175 | 3169 |
| 2891 | 0.7 0.03 % |
20-02-2025 13:15:00 Thursday |
2193.25 2193.95 |
2202.5 | 2192.4 | 1997 |
| 2892 | -18.1 -0.82 % |
20-02-2025 12:15:00 Thursday |
2213.05 2194.95 |
2215.55 | 2192 | 3107 |
| 2893 | 21.25 0.97 % |
20-02-2025 11:15:00 Thursday |
2191.8 2213.05 |
2215.1 | 2190 | 10004 |
| 2894 | 12.85 0.59 % |
20-02-2025 10:15:00 Thursday |
2180 2192.85 |
2193.5 | 2179.6 | 2901 |
| 2895 | -1.85 -0.08 % |
20-02-2025 09:15:00 Thursday |
2180 2178.15 |
2193.75 | 2157.15 | 13011 |
| 2896 | -5.4 -0.25 % |
19-02-2025 15:15:00 Wednesday |
2183.25 2177.85 |
2184.65 | 2175.95 | 4186 |
| 2897 | -7.85 -0.36 % |
19-02-2025 14:15:00 Wednesday |
2192.85 2185 |
2192.85 | 2173.15 | 5079 |
| 2898 | 3.9 0.18 % |
19-02-2025 13:15:00 Wednesday |
2188.95 2192.85 |
2194 | 2185 | 4749 |
| 2899 | -9.9 -0.45 % |
19-02-2025 12:15:00 Wednesday |
2198.9 2189 |
2202 | 2185 | 4869 |
| 2900 | -2.15 -0.1 % |
19-02-2025 11:15:00 Wednesday |
2200 2197.85 |
2201.25 | 2189.15 | 3789 |
| 2901 | -12.25 -0.55 % |
19-02-2025 10:15:00 Wednesday |
2207.45 2195.2 |
2218.9 | 2186 | 8117 |
| 2902 | 39.3 1.81 % |
19-02-2025 09:15:00 Wednesday |
2168 2207.3 |
2214.7 | 2123.95 | 34945 |
| 2903 | -9.5 -0.43 % |
18-02-2025 15:15:00 Tuesday |
2222.25 2212.75 |
2224 | 2209.1 | 7594 |
| 2904 | 17.95 0.81 % |
18-02-2025 14:15:00 Tuesday |
2204.3 2222.25 |
2226 | 2201.4 | 14894 |
| 2905 | 16.25 0.74 % |
18-02-2025 13:15:00 Tuesday |
2187 2203.25 |
2209 | 2186.05 | 36618 |
| 2906 | -1.2 -0.05 % |
18-02-2025 12:15:00 Tuesday |
2186.45 2185.25 |
2196.9 | 2176.8 | 25277 |
| 2907 | 15.9 0.73 % |
18-02-2025 11:15:00 Tuesday |
2170.9 2186.8 |
2193.75 | 2166.75 | 25396 |
| 2908 | -32.6 -1.48 % |
18-02-2025 10:15:00 Tuesday |
2205 2172.4 |
2207.95 | 2167.55 | 15629 |
| 2909 | -43.75 -1.95 % |
18-02-2025 09:15:00 Tuesday |
2247.95 2204.2 |
2247.95 | 2200 | 28142 |
| 2910 | 14.4 0.65 % |
17-02-2025 15:15:00 Monday |
2225 2239.4 |
2240 | 2221.25 | 9947 |
| 2911 | 26 1.18 % |
17-02-2025 14:15:00 Monday |
2199 2225 |
2226.95 | 2193 | 17991 |
| 2912 | 14.95 0.68 % |
17-02-2025 13:15:00 Monday |
2183 2197.95 |
2203 | 2179.25 | 19013 |
| 2913 | 9.2 0.42 % |
17-02-2025 12:15:00 Monday |
2173.5 2182.7 |
2187.7 | 2168.35 | 4680 |
| 2914 | 5.15 0.24 % |
17-02-2025 11:15:00 Monday |
2170.45 2175.6 |
2187.35 | 2168.35 | 7918 |
| 2915 | 23.4 1.09 % |
17-02-2025 10:15:00 Monday |
2149.4 2172.8 |
2197.9 | 2148.35 | 30654 |
| 2916 | 2.5 0.12 % |
17-02-2025 09:15:00 Monday |
2145.05 2147.55 |
2163.85 | 2111 | 52656 |
| 2917 | -3.85 -0.18 % |
14-02-2025 15:15:00 Friday |
2153.9 2150.05 |
2156.4 | 2145 | 4716 |
| 2918 | 31 1.46 % |
14-02-2025 14:15:00 Friday |
2125 2156 |
2172.3 | 2125 | 15545 |
| 2919 | -32.3 -1.5 % |
14-02-2025 13:15:00 Friday |
2158.45 2126.15 |
2166 | 2126.15 | 10342 |
| 2920 | -16.35 -0.75 % |
14-02-2025 12:15:00 Friday |
2173.35 2157 |
2176.55 | 2154.5 | 7707 |
| 2921 | -10.35 -0.47 % |
14-02-2025 11:15:00 Friday |
2184.75 2174.4 |
2187.2 | 2168.5 | 6370 |
| 2922 | 2.5 0.11 % |
14-02-2025 10:15:00 Friday |
2183.35 2185.85 |
2191 | 2168.75 | 14429 |
| 2923 | -64.45 -2.87 % |
14-02-2025 09:15:00 Friday |
2248.95 2184.5 |
2251.45 | 2169 | 34890 |
| 2924 | -10.3 -0.46 % |
13-02-2025 15:15:00 Thursday |
2248.85 2238.55 |
2248.85 | 2232.95 | 5955 |
| 2925 | -11.75 -0.52 % |
13-02-2025 14:15:00 Thursday |
2259.75 2248 |
2261 | 2242 | 17894 |
| 2926 | -42.95 -1.87 % |
13-02-2025 13:15:00 Thursday |
2301.4 2258.45 |
2306.95 | 2254 | 15409 |
| 2927 | -5 -0.22 % |
13-02-2025 12:15:00 Thursday |
2308 2303 |
2317.6 | 2295.95 | 5600 |
| 2928 | -20.35 -0.87 % |
13-02-2025 11:15:00 Thursday |
2328.35 2308 |
2335 | 2307.05 | 4933 |
| 2929 | -20 -0.85 % |
13-02-2025 10:15:00 Thursday |
2348.35 2328.35 |
2349.65 | 2318 | 16835 |
| 2930 | -21.65 -0.91 % |
13-02-2025 09:15:00 Thursday |
2370 2348.35 |
2373.15 | 2346.55 | 16680 |
| 2931 | -1.05 -0.04 % |
12-02-2025 15:15:00 Wednesday |
2355.05 2354 |
2358.65 | 2350.4 | 4058 |
| 2932 | 12.75 0.54 % |
12-02-2025 14:15:00 Wednesday |
2344 2356.75 |
2356.75 | 2335.8 | 7600 |
| 2933 | -32.45 -1.36 % |
12-02-2025 13:15:00 Wednesday |
2377.95 2345.5 |
2377.95 | 2342.25 | 17609 |
| 2934 | 17 0.72 % |
12-02-2025 12:15:00 Wednesday |
2361 2378 |
2378 | 2349.75 | 18261 |
| 2935 | 29.55 1.27 % |
12-02-2025 11:15:00 Wednesday |
2331.4 2360.95 |
2363 | 2323.2 | 17934 |
| 2936 | 41.45 1.81 % |
12-02-2025 10:15:00 Wednesday |
2288.55 2330 |
2339.55 | 2285.8 | 27148 |
| 2937 | -53.35 -2.28 % |
12-02-2025 09:15:00 Wednesday |
2342.95 2289.6 |
2342.95 | 2280.15 | 46151 |
| 2938 | 0.15 0.01 % |
11-02-2025 15:15:00 Tuesday |
2322.05 2322.2 |
2325.5 | 2315.05 | 6336 |
| 2939 | 8.25 0.36 % |
11-02-2025 14:15:00 Tuesday |
2316.6 2324.85 |
2333.4 | 2312 | 12757 |
| 2940 | 0.55 0.02 % |
11-02-2025 13:15:00 Tuesday |
2316 2316.55 |
2332.35 | 2305.8 | 12617 |
| 2941 | -53.3 -2.25 % |
11-02-2025 12:15:00 Tuesday |
2369.3 2316 |
2369.55 | 2314.4 | 14205 |
| 2942 | 3.7 0.16 % |
11-02-2025 11:15:00 Tuesday |
2368 2371.7 |
2374 | 2352.1 | 11392 |
| 2943 | -10.1 -0.42 % |
11-02-2025 10:15:00 Tuesday |
2378.4 2368.3 |
2397 | 2348.15 | 28606 |
| 2944 | 78.45 3.41 % |
11-02-2025 09:15:00 Tuesday |
2299.95 2378.4 |
2394.05 | 2299.95 | 50170 |
| 2945 | 1.8 0.08 % |
10-02-2025 15:15:00 Monday |
2288.3 2290.1 |
2291.9 | 2284.55 | 1426 |
| 2946 | 8.45 0.37 % |
10-02-2025 14:15:00 Monday |
2282.95 2291.4 |
2306.35 | 2282.95 | 4453 |
| 2947 | -6.95 -0.3 % |
10-02-2025 13:15:00 Monday |
2291.4 2284.45 |
2297 | 2283.1 | 1316 |
| 2948 | 5.8 0.25 % |
10-02-2025 12:15:00 Monday |
2285 2290.8 |
2293.8 | 2282 | 2924 |
| 2949 | -12.9 -0.56 % |
10-02-2025 11:15:00 Monday |
2297.9 2285 |
2300.9 | 2282.3 | 1184 |
| 2950 | -8.6 -0.37 % |
10-02-2025 10:15:00 Monday |
2305.25 2296.65 |
2309.05 | 2292.5 | 3490 |
| 2951 | -36.2 -1.54 % |
10-02-2025 09:15:00 Monday |
2345 2308.8 |
2352.4 | 2302.2 | 5244 |
| 2952 | -4.4 -0.19 % |
07-02-2025 15:15:00 Friday |
2342 2337.6 |
2344 | 2335.5 | 1773 |
| 2953 | 18.4 0.79 % |
07-02-2025 14:15:00 Friday |
2323 2341.4 |
2343.6 | 2320.25 | 5245 |
| 2954 | -27.8 -1.18 % |
07-02-2025 13:15:00 Friday |
2351.8 2324 |
2356.4 | 2324 | 6586 |
| 2955 | -3.85 -0.16 % |
07-02-2025 12:15:00 Friday |
2346.8 2342.95 |
2351 | 2334 | 3133 |
| 2956 | -2.25 -0.1 % |
07-02-2025 11:15:00 Friday |
2350 2347.75 |
2374.75 | 2347.75 | 7555 |
| 2957 | 12.4 0.53 % |
07-02-2025 10:15:00 Friday |
2334 2346.4 |
2349.85 | 2308.7 | 6794 |
| 2958 | 19.5 0.84 % |
07-02-2025 09:15:00 Friday |
2312 2331.5 |
2333.75 | 2310 | 5827 |
| 2959 | -3.5 -0.15 % |
06-02-2025 15:15:00 Thursday |
2311.5 2308 |
2313.95 | 2306.1 | 5688 |
| 2960 | 1.5 0.06 % |
06-02-2025 14:15:00 Thursday |
2310.05 2311.55 |
2322.25 | 2306.05 | 8755 |
| 2961 | 1.1 0.05 % |
06-02-2025 13:15:00 Thursday |
2309 2310.1 |
2313 | 2298.7 | 11464 |
| 2962 | 5.4 0.23 % |
06-02-2025 12:15:00 Thursday |
2302.3 2307.7 |
2307.7 | 2299 | 3530 |
| 2963 | -7.95 -0.34 % |
06-02-2025 11:15:00 Thursday |
2311.15 2303.2 |
2313.2 | 2301 | 7375 |
| 2964 | 1.5 0.06 % |
06-02-2025 10:15:00 Thursday |
2310.45 2311.95 |
2327.55 | 2308 | 4635 |
| 2965 | -17.85 -0.77 % |
06-02-2025 09:15:00 Thursday |
2330.15 2312.3 |
2335.05 | 2311 | 16595 |
| 2966 | -0.45 -0.02 % |
05-02-2025 15:15:00 Wednesday |
2325.45 2325 |
2327.5 | 2321.05 | 2100 |
| 2967 | -0.9 -0.04 % |
05-02-2025 14:15:00 Wednesday |
2325.9 2325 |
2349.4 | 2320.1 | 16759 |
| 2968 | 3.95 0.17 % |
05-02-2025 13:15:00 Wednesday |
2320 2323.95 |
2331 | 2313.15 | 7600 |
| 2969 | 3 0.13 % |
05-02-2025 12:15:00 Wednesday |
2317 2320 |
2322.9 | 2310 | 6816 |
| 2970 | -1.9 -0.08 % |
05-02-2025 11:15:00 Wednesday |
2319.4 2317.5 |
2331.3 | 2315.1 | 5381 |
| 2971 | -9.4 -0.4 % |
05-02-2025 10:15:00 Wednesday |
2329.1 2319.7 |
2337 | 2319.7 | 7720 |
| 2972 | 28.9 1.26 % |
05-02-2025 09:15:00 Wednesday |
2302.6 2331.5 |
2335.5 | 2302.6 | 21434 |
| 2973 | 2.6 0.11 % |
04-02-2025 15:15:00 Tuesday |
2299.6 2302.2 |
2305.2 | 2298.05 | 1797 |
| 2974 | 3.95 0.17 % |
04-02-2025 14:15:00 Tuesday |
2296 2299.95 |
2309.05 | 2290.05 | 4412 |
| 2975 | 4.45 0.19 % |
04-02-2025 13:15:00 Tuesday |
2292.6 2297.05 |
2311.55 | 2291.45 | 4773 |
| 2976 | 6.85 0.3 % |
04-02-2025 12:15:00 Tuesday |
2287.15 2294 |
2298.45 | 2284.5 | 1588 |
| 2977 | 0 0 % |
04-02-2025 11:15:00 Tuesday |
2287 2287 |
2295 | 2284.6 | 2274 |
| 2978 | -1.7 -0.07 % |
04-02-2025 10:15:00 Tuesday |
2289.7 2288 |
2302.95 | 2276.05 | 6586 |
| 2979 | -11.1 -0.48 % |
04-02-2025 09:15:00 Tuesday |
2299.1 2288 |
2304.4 | 2269.95 | 7609 |
| 2980 | 2.3 0.1 % |
03-02-2025 15:15:00 Monday |
2261.2 2263.5 |
2267 | 2258.6 | 1441 |
| 2981 | 0.1 0 % |
03-02-2025 14:15:00 Monday |
2264.1 2264.2 |
2266.15 | 2254.15 | 6326 |
| 2982 | -0.4 -0.02 % |
03-02-2025 13:15:00 Monday |
2266.85 2266.45 |
2277.85 | 2263 | 2873 |
| 2983 | 7.95 0.35 % |
03-02-2025 12:15:00 Monday |
2258.05 2266 |
2266.5 | 2243.65 | 4504 |
| 2984 | -4.65 -0.21 % |
03-02-2025 11:15:00 Monday |
2263.05 2258.4 |
2269.65 | 2247.7 | 3823 |
| 2985 | 25.35 1.13 % |
03-02-2025 10:15:00 Monday |
2235 2260.35 |
2262 | 2230.35 | 6341 |
| 2986 | -30.3 -1.34 % |
03-02-2025 09:15:00 Monday |
2269 2238.7 |
2269 | 2214.85 | 13558 |
| 2987 | -3.15 -0.14 % |
01-02-2025 15:15:00 Saturday |
2270.3 2267.15 |
2274.6 | 2262.7 | 5354 |
| 2988 | -14.05 -0.62 % |
01-02-2025 14:15:00 Saturday |
2284.35 2270.3 |
2291.35 | 2268.55 | 6327 |
| 2989 | 36.2 1.61 % |
01-02-2025 13:15:00 Saturday |
2248.7 2284.9 |
2285.3 | 2237.45 | 7913 |
| 2990 | -37.6 -1.64 % |
01-02-2025 12:15:00 Saturday |
2290 2252.4 |
2296.1 | 2243.9 | 13664 |
| 2991 | -10 -0.43 % |
01-02-2025 11:15:00 Saturday |
2301 2291 |
2351.95 | 2276.6 | 25988 |
| 2992 | -3.75 -0.16 % |
01-02-2025 10:15:00 Saturday |
2303.75 2300 |
2307.5 | 2284.6 | 7324 |
| 2993 | 4.4 0.19 % |
01-02-2025 09:15:00 Saturday |
2299.95 2304.35 |
2311 | 2293 | 12336 |
| 2994 | 5 0.22 % |
31-01-2025 15:15:00 Friday |
2293.5 2298.5 |
2300 | 2290.05 | 6556 |
| 2995 | 4 0.17 % |
31-01-2025 14:15:00 Friday |
2290 2294 |
2295.4 | 2279.95 | 10312 |
| 2996 | -12 -0.52 % |
31-01-2025 13:15:00 Friday |
2300 2288 |
2315 | 2285.65 | 12042 |
| 2997 | 7.05 0.31 % |
31-01-2025 12:15:00 Friday |
2292.95 2300 |
2303.9 | 2285 | 11502 |
| 2998 | -3.6 -0.16 % |
31-01-2025 11:15:00 Friday |
2296.5 2292.9 |
2302.7 | 2284.25 | 7866 |
| 2999 | 41.8 1.85 % |
31-01-2025 10:15:00 Friday |
2256.15 2297.95 |
2298.95 | 2256.15 | 29065 |
| 3000 | 39.7 1.79 % |
31-01-2025 09:15:00 Friday |
2220.3 2260 |
2266.55 | 2214.45 | 43093 |
| 3001 | -3.55 -0.16 % |
30-01-2025 15:15:00 Thursday |
2253.05 2249.5 |
2256.65 | 2242.05 | 8532 |
| 3002 | 35.15 1.58 % |
30-01-2025 14:15:00 Thursday |
2219.75 2254.9 |
2266.1 | 2202 | 68905 |
| 3003 | -109.35 -4.7 % |
30-01-2025 13:15:00 Thursday |
2328 2218.65 |
2329.35 | 2205 | 64240 |
| 3004 | -0.75 -0.03 % |
30-01-2025 12:15:00 Thursday |
2326.8 2326.05 |
2334.45 | 2321 | 20804 |
| 3005 | -13.85 -0.59 % |
30-01-2025 11:15:00 Thursday |
2341.85 2328 |
2344.45 | 2328 | 5650 |
| 3006 | -3.2 -0.14 % |
30-01-2025 10:15:00 Thursday |
2345 2341.8 |
2348.75 | 2326 | 9013 |
| 3007 | 17.8 0.77 % |
30-01-2025 09:15:00 Thursday |
2326 2343.8 |
2351.65 | 2313.8 | 25705 |
| 3008 | 7.5 0.32 % |
29-01-2025 15:15:00 Wednesday |
2317.5 2325 |
2325 | 2316.3 | 3161 |
| 3009 | 3.05 0.13 % |
29-01-2025 14:15:00 Wednesday |
2316.85 2319.9 |
2319.9 | 2307.6 | 5980 |
| 3010 | -2 -0.09 % |
29-01-2025 13:15:00 Wednesday |
2318 2316 |
2325.55 | 2313.35 | 6702 |
| 3011 | 3.8 0.16 % |
29-01-2025 12:15:00 Wednesday |
2311 2314.8 |
2322 | 2311 | 4420 |
| 3012 | 3.9 0.17 % |
29-01-2025 11:15:00 Wednesday |
2310.9 2314.8 |
2323 | 2302.7 | 6724 |
| 3013 | -1.65 -0.07 % |
29-01-2025 10:15:00 Wednesday |
2312.7 2311.05 |
2316.05 | 2304 | 9121 |
| 3014 | 14 0.61 % |
29-01-2025 09:15:00 Wednesday |
2299.85 2313.85 |
2317.9 | 2281.95 | 19753 |
| 3015 | 4 0.17 % |
28-01-2025 15:15:00 Tuesday |
2290 2294 |
2296.9 | 2286.15 | 3218 |
| 3016 | -5.7 -0.25 % |
28-01-2025 14:15:00 Tuesday |
2295 2289.3 |
2309.25 | 2277.2 | 5407 |
| 3017 | -19 -0.82 % |
28-01-2025 13:15:00 Tuesday |
2312.3 2293.3 |
2313.75 | 2291.55 | 3193 |
| 3018 | 22.3 0.97 % |
28-01-2025 12:15:00 Tuesday |
2290 2312.3 |
2315 | 2280 | 6680 |
| 3019 | 11.45 0.5 % |
28-01-2025 11:15:00 Tuesday |
2278.15 2289.6 |
2289.6 | 2267.85 | 5129 |
| 3020 | 19.5 0.86 % |
28-01-2025 10:15:00 Tuesday |
2257.3 2276.8 |
2280 | 2250.75 | 5318 |
| 3021 | -14.25 -0.63 % |
28-01-2025 09:15:00 Tuesday |
2270.05 2255.8 |
2289 | 2242 | 13018 |
| 3022 | -1.7 -0.08 % |
27-01-2025 15:15:00 Monday |
2261.7 2260 |
2262.95 | 2251.35 | 7936 |
| 3023 | -18.55 -0.81 % |
27-01-2025 14:15:00 Monday |
2279.55 2261 |
2282.6 | 2257.1 | 14461 |
| 3024 | -13.4 -0.58 % |
27-01-2025 13:15:00 Monday |
2294 2280.6 |
2296 | 2279.4 | 7121 |
| 3025 | 9 0.39 % |
27-01-2025 12:15:00 Monday |
2285 2294 |
2299.85 | 2274 | 49473 |
| 3026 | -16.55 -0.72 % |
27-01-2025 11:15:00 Monday |
2302.35 2285.8 |
2309.9 | 2281.3 | 6157 |
| 3027 | -1.05 -0.05 % |
27-01-2025 10:15:00 Monday |
2303 2301.95 |
2307 | 2290.1 | 10099 |
| 3028 | -9.45 -0.41 % |
27-01-2025 09:15:00 Monday |
2314.6 2305.15 |
2317.5 | 2278 | 25986 |
| 3029 | -6.75 -0.29 % |
24-01-2025 15:15:00 Friday |
2321.55 2314.8 |
2327.2 | 2301.6 | 8160 |
| 3030 | -20.95 -0.89 % |
24-01-2025 14:15:00 Friday |
2341 2320.05 |
2342.2 | 2311 | 20424 |
| 3031 | -8.35 -0.36 % |
24-01-2025 13:15:00 Friday |
2350.35 2342 |
2356 | 2338 | 4164 |
| 3032 | -42.85 -1.79 % |
24-01-2025 12:15:00 Friday |
2393 2350.15 |
2394 | 2335.85 | 10475 |
| 3033 | 21.25 0.9 % |
24-01-2025 11:15:00 Friday |
2372 2393.25 |
2399 | 2370 | 11905 |
| 3034 | 17.1 0.73 % |
24-01-2025 10:15:00 Friday |
2355.55 2372.65 |
2375.75 | 2343.55 | 7241 |
| 3035 | -29.25 -1.23 % |
24-01-2025 09:15:00 Friday |
2385 2355.75 |
2406.1 | 2354 | 20816 |
| 3036 | 0.45 0.02 % |
23-01-2025 15:15:00 Thursday |
2384.45 2384.9 |
2389.85 | 2380 | 3069 |
| 3037 | -9.6 -0.4 % |
23-01-2025 14:15:00 Thursday |
2392.85 2383.25 |
2398.6 | 2383.15 | 2967 |
| 3038 | 3.35 0.14 % |
23-01-2025 13:15:00 Thursday |
2390 2393.35 |
2401.1 | 2387.1 | 1897 |
| 3039 | 2.4 0.1 % |
23-01-2025 12:15:00 Thursday |
2385 2387.4 |
2396.3 | 2382.15 | 1221 |
| 3040 | 7.9 0.33 % |
23-01-2025 11:15:00 Thursday |
2377 2384.9 |
2385.7 | 2372.5 | 3541 |
| 3041 | -8.35 -0.35 % |
23-01-2025 10:15:00 Thursday |
2385.3 2376.95 |
2392 | 2371.1 | 4159 |
| 3042 | -4.25 -0.18 % |
23-01-2025 09:15:00 Thursday |
2388 2383.75 |
2388 | 2356 | 12827 |
| 3043 | -5.6 -0.24 % |
22-01-2025 15:15:00 Wednesday |
2381 2375.4 |
2381.9 | 2374.15 | 5870 |
| 3044 | 34.7 1.48 % |
22-01-2025 14:15:00 Wednesday |
2347.25 2381.95 |
2383.9 | 2343.85 | 16192 |
| 3045 | 13.55 0.58 % |
22-01-2025 13:15:00 Wednesday |
2333.7 2347.25 |
2347.25 | 2326 | 8577 |
| 3046 | -3.95 -0.17 % |
22-01-2025 12:15:00 Wednesday |
2337.9 2333.95 |
2342.65 | 2326.5 | 7634 |
| 3047 | -12.25 -0.52 % |
22-01-2025 11:15:00 Wednesday |
2349.9 2337.65 |
2349.9 | 2337 | 7343 |
| 3048 | -6.35 -0.27 % |
22-01-2025 10:15:00 Wednesday |
2356.1 2349.75 |
2358 | 2343.1 | 6964 |
| 3049 | -35.05 -1.47 % |
22-01-2025 09:15:00 Wednesday |
2390.05 2355 |
2400.25 | 2338.85 | 30032 |
| 3050 | -15.15 -0.63 % |
21-01-2025 15:15:00 Tuesday |
2390.15 2375 |
2392 | 2375 | 2523 |
| 3051 | -11.7 -0.49 % |
21-01-2025 14:15:00 Tuesday |
2401.85 2390.15 |
2404.5 | 2386.3 | 3626 |
| 3052 | 1.05 0.04 % |
21-01-2025 13:15:00 Tuesday |
2400.25 2401.3 |
2405.95 | 2395.65 | 1722 |
| 3053 | -7 -0.29 % |
21-01-2025 12:15:00 Tuesday |
2411 2404 |
2411 | 2396 | 3172 |
| 3054 | 16.7 0.7 % |
21-01-2025 11:15:00 Tuesday |
2395.05 2411.75 |
2422.75 | 2392 | 4039 |
| 3055 | 3.15 0.13 % |
21-01-2025 10:15:00 Tuesday |
2391.7 2394.85 |
2399.9 | 2377.3 | 5381 |
| 3056 | -48.2 -1.98 % |
21-01-2025 09:15:00 Tuesday |
2440 2391.8 |
2443.45 | 2385.65 | 9073 |
| 3057 | -7.95 -0.33 % |
20-01-2025 15:15:00 Monday |
2442.95 2435 |
2442.95 | 2431.55 | 4016 |
| 3058 | 6.85 0.28 % |
20-01-2025 14:15:00 Monday |
2436 2442.85 |
2454 | 2435.5 | 6774 |
| 3059 | -1.55 -0.06 % |
20-01-2025 13:15:00 Monday |
2438 2436.45 |
2440 | 2433.45 | 9612 |
| 3060 | 14 0.58 % |
20-01-2025 12:15:00 Monday |
2422 2436 |
2437 | 2419.65 | 3833 |
| 3061 | 8.1 0.34 % |
20-01-2025 11:15:00 Monday |
2414.65 2422.75 |
2424.05 | 2411.25 | 5280 |
| 3062 | 12.1 0.5 % |
20-01-2025 10:15:00 Monday |
2402.55 2414.65 |
2425.6 | 2402.55 | 6661 |
| 3063 | -17.3 -0.71 % |
20-01-2025 09:15:00 Monday |
2421.2 2403.9 |
2421.2 | 2391 | 17270 |
| 3064 | -1.7 -0.07 % |
17-01-2025 15:15:00 Friday |
2399.7 2398 |
2401.9 | 2393.05 | 7089 |
| 3065 | 3.45 0.14 % |
17-01-2025 14:15:00 Friday |
2396.1 2399.55 |
2404.9 | 2395 | 6360 |
| 3066 | 0 0 % |
17-01-2025 13:15:00 Friday |
2397 2397 |
2399.75 | 2391.25 | 4744 |
| 3067 | 2.25 0.09 % |
17-01-2025 12:15:00 Friday |
2395.75 2398 |
2403 | 2388.1 | 4228 |
| 3068 | -3.35 -0.14 % |
17-01-2025 11:15:00 Friday |
2396.7 2393.35 |
2402 | 2381.7 | 5216 |
| 3069 | -12 -0.5 % |
17-01-2025 10:15:00 Friday |
2407.85 2395.85 |
2420 | 2392 | 10398 |
| 3070 | -48.15 -1.96 % |
17-01-2025 09:15:00 Friday |
2459.8 2411.65 |
2459.8 | 2398 | 19231 |
| 3071 | 5.25 0.22 % |
16-01-2025 15:15:00 Thursday |
2424.3 2429.55 |
2433.2 | 2423.4 | 7468 |
| 3072 | -22.6 -0.92 % |
16-01-2025 14:15:00 Thursday |
2446.15 2423.55 |
2446.15 | 2423 | 9732 |
| 3073 | 8.7 0.36 % |
16-01-2025 13:15:00 Thursday |
2439 2447.7 |
2449.4 | 2433.65 | 5312 |
| 3074 | 11.55 0.48 % |
16-01-2025 12:15:00 Thursday |
2428.45 2440 |
2443 | 2418.6 | 5133 |
| 3075 | -1.8 -0.07 % |
16-01-2025 11:15:00 Thursday |
2427.8 2426 |
2435 | 2424 | 8602 |
| 3076 | -18.6 -0.76 % |
16-01-2025 10:15:00 Thursday |
2446.6 2428 |
2472 | 2424.95 | 15638 |
| 3077 | -61.55 -2.45 % |
16-01-2025 09:15:00 Thursday |
2507.35 2445.8 |
2569.85 | 2438 | 52000 |
| 3078 | -12.6 -0.53 % |
15-01-2025 15:15:00 Wednesday |
2391.8 2379.2 |
2392.25 | 2377.05 | 5529 |
| 3079 | 12.75 0.54 % |
15-01-2025 14:15:00 Wednesday |
2378.2 2390.95 |
2392.6 | 2373.4 | 10244 |
| 3080 | -11.7 -0.49 % |
15-01-2025 13:15:00 Wednesday |
2390 2378.3 |
2392.95 | 2372.25 | 9797 |
| 3081 | -1.35 -0.06 % |
15-01-2025 12:15:00 Wednesday |
2391.45 2390.1 |
2401.2 | 2387.95 | 4375 |
| 3082 | -7.1 -0.3 % |
15-01-2025 11:15:00 Wednesday |
2399 2391.9 |
2400.1 | 2391.3 | 4221 |
| 3083 | 14 0.59 % |
15-01-2025 10:15:00 Wednesday |
2385 2399 |
2400 | 2383.1 | 16885 |
| 3084 | -28.95 -1.2 % |
15-01-2025 09:15:00 Wednesday |
2413.95 2385 |
2422.15 | 2380 | 53217 |
| 3085 | -2.4 -0.1 % |
14-01-2025 15:15:00 Tuesday |
2379.6 2377.2 |
2389.5 | 2377.2 | 6125 |
| 3086 | -6.45 -0.27 % |
14-01-2025 14:15:00 Tuesday |
2383.5 2377.05 |
2400.05 | 2375.55 | 15596 |
| 3087 | -2.8 -0.12 % |
14-01-2025 13:15:00 Tuesday |
2386.7 2383.9 |
2388 | 2366.65 | 11831 |
| 3088 | -11.35 -0.47 % |
14-01-2025 12:15:00 Tuesday |
2396.65 2385.3 |
2399.4 | 2368.9 | 12785 |
| 3089 | -17.35 -0.72 % |
14-01-2025 11:15:00 Tuesday |
2414 2396.65 |
2422.1 | 2387 | 22232 |
| 3090 | 63.85 2.71 % |
14-01-2025 10:15:00 Tuesday |
2351.75 2415.6 |
2420 | 2330.8 | 45859 |
| 3091 | 91.95 4.07 % |
14-01-2025 09:15:00 Tuesday |
2259.95 2351.9 |
2351.9 | 2247.95 | 21758 |
| 3092 | 5.5 0.25 % |
13-01-2025 15:15:00 Monday |
2224.95 2230.45 |
2230.8 | 2221.7 | 5652 |
| 3093 | -17.05 -0.76 % |
13-01-2025 14:15:00 Monday |
2242 2224.95 |
2248.7 | 2217.35 | 20311 |
| 3094 | -45.5 -1.99 % |
13-01-2025 13:15:00 Monday |
2289.45 2243.95 |
2289.45 | 2241 | 8270 |
| 3095 | -11.1 -0.48 % |
13-01-2025 12:15:00 Monday |
2298 2286.9 |
2301.1 | 2286.7 | 7796 |
| 3096 | -12.7 -0.55 % |
13-01-2025 11:15:00 Monday |
2310.7 2298 |
2322.65 | 2294.6 | 8047 |
| 3097 | -24 -1.03 % |
13-01-2025 10:15:00 Monday |
2334.9 2310.9 |
2345.5 | 2305 | 8688 |
| 3098 | -17.5 -0.74 % |
13-01-2025 09:15:00 Monday |
2350.55 2333.05 |
2359.3 | 2314 | 25913 |
| 3099 | 4 0.17 % |
10-01-2025 15:15:00 Friday |
2375 2379 |
2382.2 | 2367.8 | 10387 |
| 3100 | -12 -0.5 % |
10-01-2025 14:15:00 Friday |
2388 2376 |
2393.05 | 2367.75 | 31686 |
| 3101 | -21.45 -0.89 % |
10-01-2025 13:15:00 Friday |
2410.45 2389 |
2413 | 2388 | 13212 |
| 3102 | -0.3 -0.01 % |
10-01-2025 12:15:00 Friday |
2411.9 2411.6 |
2420.05 | 2402.5 | 4382 |
| 3103 | -27 -1.11 % |
10-01-2025 11:15:00 Friday |
2437 2410 |
2441.75 | 2407.05 | 21422 |
| 3104 | 25.95 1.08 % |
10-01-2025 10:15:00 Friday |
2407.85 2433.8 |
2436.5 | 2396.05 | 25580 |
| 3105 | -69.35 -2.8 % |
10-01-2025 09:15:00 Friday |
2480.25 2410.9 |
2480.3 | 2395 | 39166 |
| 3106 | 2.05 0.08 % |
09-01-2025 15:15:00 Thursday |
2478.1 2480.15 |
2489.6 | 2475.35 | 5332 |
| 3107 | -10.85 -0.44 % |
09-01-2025 14:15:00 Thursday |
2490 2479.15 |
2492.55 | 2470.85 | 2860 |
| 3108 | 7.8 0.31 % |
09-01-2025 13:15:00 Thursday |
2482.2 2490 |
2492 | 2480 | 3121 |
| 3109 | -5.3 -0.21 % |
09-01-2025 12:15:00 Thursday |
2487.4 2482.1 |
2490 | 2471 | 2660 |
| 3110 | 2.6 0.1 % |
09-01-2025 11:15:00 Thursday |
2482.8 2485.4 |
2492.1 | 2475.3 | 1195 |
| 3111 | -29.85 -1.19 % |
09-01-2025 10:15:00 Thursday |
2512.65 2482.8 |
2512.65 | 2474.2 | 8843 |
| 3112 | -2.15 -0.09 % |
09-01-2025 09:15:00 Thursday |
2516 2513.85 |
2517.5 | 2504.1 | 5551 |
| 3113 | -5.35 -0.21 % |
08-01-2025 15:15:00 Wednesday |
2515.15 2509.8 |
2519.45 | 2504.2 | 7589 |
| 3114 | -2.6 -0.1 % |
08-01-2025 14:15:00 Wednesday |
2519.5 2516.9 |
2530 | 2510.15 | 9932 |
| 3115 | 22.65 0.91 % |
08-01-2025 13:15:00 Wednesday |
2494.4 2517.05 |
2518.4 | 2490 | 7929 |
| 3116 | -0.45 -0.02 % |
08-01-2025 12:15:00 Wednesday |
2496.45 2496 |
2502.25 | 2493.85 | 3513 |
| 3117 | -12.25 -0.49 % |
08-01-2025 11:15:00 Wednesday |
2508.5 2496.25 |
2514.15 | 2492.5 | 7865 |
| 3118 | -14.8 -0.59 % |
08-01-2025 10:15:00 Wednesday |
2521.7 2506.9 |
2523.3 | 2504.25 | 13587 |
| 3119 | 5.7 0.23 % |
08-01-2025 09:15:00 Wednesday |
2515.9 2521.6 |
2525 | 2504 | 15656 |
| 3120 | 3.95 0.16 % |
07-01-2025 15:15:00 Tuesday |
2521 2524.95 |
2528.15 | 2515.55 | 3499 |
| 3121 | 0.55 0.02 % |
07-01-2025 14:15:00 Tuesday |
2519.6 2520.15 |
2524.45 | 2514.25 | 4763 |
| 3122 | 9.7 0.39 % |
07-01-2025 13:15:00 Tuesday |
2511.9 2521.6 |
2523.35 | 2509.5 | 5606 |
| 3123 | 6 0.24 % |
07-01-2025 12:15:00 Tuesday |
2504.55 2510.55 |
2519.95 | 2501.9 | 5124 |
| 3124 | 2.15 0.09 % |
07-01-2025 11:15:00 Tuesday |
2502.55 2504.7 |
2511 | 2501.2 | 8112 |
| 3125 | -8.3 -0.33 % |
07-01-2025 10:15:00 Tuesday |
2510 2501.7 |
2512.75 | 2499.35 | 11696 |
| 3126 | 37.25 1.51 % |
07-01-2025 09:15:00 Tuesday |
2471.3 2508.55 |
2521.05 | 2471.3 | 21897 |
| 3127 | 3.05 0.12 % |
06-01-2025 15:15:00 Monday |
2474 2477.05 |
2477.05 | 2465.95 | 3976 |
| 3128 | -2.7 -0.11 % |
06-01-2025 14:15:00 Monday |
2476.7 2474 |
2485.9 | 2465 | 5683 |
| 3129 | -17.55 -0.7 % |
06-01-2025 13:15:00 Monday |
2495.9 2478.35 |
2495.95 | 2474 | 4293 |
| 3130 | 1.9 0.08 % |
06-01-2025 12:15:00 Monday |
2492.55 2494.45 |
2510.8 | 2488.5 | 8956 |
| 3131 | 1 0.04 % |
06-01-2025 11:15:00 Monday |
2490 2491 |
2501.4 | 2473.8 | 7487 |
| 3132 | -41.8 -1.65 % |
06-01-2025 10:15:00 Monday |
2533.2 2491.4 |
2533.4 | 2488.6 | 7502 |
| 3133 | -34.35 -1.34 % |
06-01-2025 09:15:00 Monday |
2564.95 2530.6 |
2568 | 2517.95 | 10385 |
| 3134 | -1.7 -0.07 % |
03-01-2025 15:15:00 Friday |
2564.45 2562.75 |
2568.3 | 2558 | 5637 |
| 3135 | -6.75 -0.26 % |
03-01-2025 14:15:00 Friday |
2570 2563.25 |
2576.4 | 2562 | 4216 |
| 3136 | -8.05 -0.31 % |
03-01-2025 13:15:00 Friday |
2579.05 2571 |
2583.25 | 2569.8 | 3183 |
| 3137 | -5.55 -0.21 % |
03-01-2025 12:15:00 Friday |
2585.4 2579.85 |
2589.65 | 2577.55 | 3488 |
| 3138 | -6.5 -0.25 % |
03-01-2025 11:15:00 Friday |
2594.3 2587.8 |
2604.9 | 2580.55 | 4105 |
| 3139 | -4.65 -0.18 % |
03-01-2025 10:15:00 Friday |
2598.95 2594.3 |
2598.95 | 2585.05 | 7353 |
| 3140 | 23.3 0.9 % |
03-01-2025 09:15:00 Friday |
2576.8 2600.1 |
2619.85 | 2575 | 17854 |
| 3141 | -8 -0.31 % |
02-01-2025 15:15:00 Thursday |
2593 2585 |
2600 | 2584.15 | 13145 |
| 3142 | 22.25 0.87 % |
02-01-2025 14:15:00 Thursday |
2569.85 2592.1 |
2601 | 2569.85 | 27887 |
| 3143 | 15 0.59 % |
02-01-2025 13:15:00 Thursday |
2554.3 2569.3 |
2577 | 2553.85 | 12114 |
| 3144 | 10.95 0.43 % |
02-01-2025 12:15:00 Thursday |
2543.4 2554.35 |
2564 | 2542.2 | 7012 |
| 3145 | -14 -0.55 % |
02-01-2025 11:15:00 Thursday |
2557.95 2543.95 |
2559.3 | 2537.1 | 5160 |
| 3146 | 10.9 0.43 % |
02-01-2025 10:15:00 Thursday |
2548 2558.9 |
2564.1 | 2547 | 13296 |
| 3147 | -23.45 -0.91 % |
02-01-2025 09:15:00 Thursday |
2569.95 2546.5 |
2569.95 | 2537.05 | 29459 |
| 3148 | -9.2 -0.36 % |
01-01-2025 15:15:00 Wednesday |
2557.2 2548 |
2558.05 | 2548 | 9438 |
| 3149 | -11.25 -0.44 % |
01-01-2025 14:15:00 Wednesday |
2567 2555.75 |
2573.7 | 2553 | 11416 |
| 3150 | 10.4 0.41 % |
01-01-2025 13:15:00 Wednesday |
2556.55 2566.95 |
2574 | 2555.4 | 9578 |
| 3151 | -14.35 -0.56 % |
01-01-2025 12:15:00 Wednesday |
2571 2556.65 |
2586.15 | 2554.5 | 15577 |
| 3152 | 25.95 1.02 % |
01-01-2025 11:15:00 Wednesday |
2545.5 2571.45 |
2605 | 2531.7 | 46779 |
| 3153 | 13.7 0.54 % |
01-01-2025 10:15:00 Wednesday |
2532.1 2545.8 |
2553.1 | 2530.35 | 12909 |
| 3154 | 1.9 0.08 % |
01-01-2025 09:15:00 Wednesday |
2529.1 2531 |
2571.3 | 2518 | 38517 |
| 3155 | 4.1 0.16 % |
31-12-2024 15:15:00 Tuesday |
2529.4 2533.5 |
2534.15 | 2525.5 | 8847 |
| 3156 | -4.4 -0.17 % |
31-12-2024 14:15:00 Tuesday |
2532.4 2528 |
2538 | 2518 | 14158 |
| 3157 | 15.15 0.6 % |
31-12-2024 13:15:00 Tuesday |
2515.8 2530.95 |
2533 | 2512.7 | 11884 |
| 3158 | -0.85 -0.03 % |
31-12-2024 12:15:00 Tuesday |
2516.6 2515.75 |
2523.15 | 2511 | 6385 |
| 3159 | -2.8 -0.11 % |
31-12-2024 11:15:00 Tuesday |
2519.65 2516.85 |
2526.85 | 2509.2 | 11738 |
| 3160 | -18.5 -0.73 % |
31-12-2024 10:15:00 Tuesday |
2536.5 2518 |
2541.8 | 2507.65 | 28276 |
| 3161 | -46.75 -1.81 % |
31-12-2024 09:15:00 Tuesday |
2583.95 2537.2 |
2583.95 | 2531 | 49589 |
| 3162 | 2.75 0.11 % |
30-12-2024 15:15:00 Monday |
2591.1 2593.85 |
2609.85 | 2582.7 | 26346 |
| 3163 | 23.85 0.93 % |
30-12-2024 14:15:00 Monday |
2568.75 2592.6 |
2597.3 | 2557.1 | 40962 |
| 3164 | 4.5 0.18 % |
30-12-2024 13:15:00 Monday |
2564 2568.5 |
2579.9 | 2558.5 | 32456 |
| 3165 | 4.75 0.19 % |
30-12-2024 12:15:00 Monday |
2558.6 2563.35 |
2575.95 | 2541.5 | 44963 |
| 3166 | 34.85 1.38 % |
30-12-2024 11:15:00 Monday |
2522.2 2557.05 |
2575 | 2488.8 | 48290 |
| 3167 | 37.55 1.51 % |
30-12-2024 10:15:00 Monday |
2485.45 2523 |
2536 | 2485.45 | 35049 |
| 3168 | 58 2.39 % |
30-12-2024 09:15:00 Monday |
2426 2484 |
2505.5 | 2426 | 51203 |
| 3169 | -1.8 -0.07 % |
27-12-2024 15:15:00 Friday |
2419.85 2418.05 |
2422.5 | 2413.5 | 6309 |
| 3170 | -2.1 -0.09 % |
27-12-2024 14:15:00 Friday |
2420.85 2418.75 |
2431.8 | 2391.8 | 20547 |
| 3171 | -7.8 -0.32 % |
27-12-2024 13:15:00 Friday |
2427.8 2420 |
2427.8 | 2411 | 9142 |
| 3172 | 6.45 0.27 % |
27-12-2024 12:15:00 Friday |
2425.55 2432 |
2432.2 | 2422 | 10213 |
| 3173 | -9.9 -0.41 % |
27-12-2024 11:15:00 Friday |
2436.8 2426.9 |
2442 | 2425 | 13366 |
| 3174 | 10.8 0.45 % |
27-12-2024 10:15:00 Friday |
2426 2436.8 |
2445 | 2424 | 12985 |
| 3175 | 11.4 0.47 % |
27-12-2024 09:15:00 Friday |
2415.3 2426.7 |
2432 | 2403 | 21367 |
| 3176 | 5.1 0.21 % |
26-12-2024 15:15:00 Thursday |
2399 2404.1 |
2410.85 | 2396.2 | 7670 |
| 3177 | 0.25 0.01 % |
26-12-2024 14:15:00 Thursday |
2396.8 2397.05 |
2398.85 | 2389 | 9597 |
| 3178 | 3.3 0.14 % |
26-12-2024 13:15:00 Thursday |
2393.5 2396.8 |
2401.3 | 2386.55 | 11089 |
| 3179 | 10.5 0.44 % |
26-12-2024 12:15:00 Thursday |
2382 2392.5 |
2393.9 | 2380.75 | 3571 |
| 3180 | -8.25 -0.35 % |
26-12-2024 11:15:00 Thursday |
2391 2382.75 |
2391.15 | 2378 | 4928 |
| 3181 | -1.4 -0.06 % |
26-12-2024 10:15:00 Thursday |
2391.9 2390.5 |
2393.5 | 2368.25 | 13700 |
| 3182 | 6.8 0.29 % |
26-12-2024 09:15:00 Thursday |
2383.95 2390.75 |
2392.95 | 2372 | 18667 |
| 3183 | 2.8 0.12 % |
24-12-2024 15:15:00 Tuesday |
2369.2 2372 |
2375 | 2369 | 3989 |
| 3184 | -3.4 -0.14 % |
24-12-2024 14:15:00 Tuesday |
2372.4 2369 |
2379.55 | 2367 | 9609 |
| 3185 | -2.25 -0.09 % |
24-12-2024 13:15:00 Tuesday |
2377 2374.75 |
2385 | 2367.5 | 4129 |
| 3186 | -14 -0.59 % |
24-12-2024 12:15:00 Tuesday |
2391 2377 |
2391 | 2377 | 10517 |
| 3187 | -8.55 -0.36 % |
24-12-2024 11:15:00 Tuesday |
2399.55 2391 |
2411 | 2391 | 17003 |
| 3188 | 32.15 1.36 % |
24-12-2024 10:15:00 Tuesday |
2368.55 2400.7 |
2404.95 | 2368 | 21292 |
| 3189 | 17.35 0.74 % |
24-12-2024 09:15:00 Tuesday |
2352.2 2369.55 |
2372.5 | 2340 | 12761 |
| 3190 | 3.95 0.17 % |
23-12-2024 15:15:00 Monday |
2343.15 2347.1 |
2349.95 | 2335.45 | 4525 |
| 3191 | -4.4 -0.19 % |
23-12-2024 14:15:00 Monday |
2348.4 2344 |
2351 | 2334.45 | 3824 |
| 3192 | -8.1 -0.34 % |
23-12-2024 13:15:00 Monday |
2356.45 2348.35 |
2358.25 | 2344.3 | 1768 |
| 3193 | -9.15 -0.39 % |
23-12-2024 12:15:00 Monday |
2364.95 2355.8 |
2365.8 | 2352.75 | 1653 |
| 3194 | 2.5 0.11 % |
23-12-2024 11:15:00 Monday |
2362 2364.5 |
2370.4 | 2362 | 1902 |
| 3195 | 13 0.55 % |
23-12-2024 10:15:00 Monday |
2347 2360 |
2363.5 | 2345 | 5299 |
| 3196 | -4 -0.17 % |
23-12-2024 09:15:00 Monday |
2353.2 2349.2 |
2380.5 | 2334.9 | 10667 |
| 3197 | 13.6 0.58 % |
20-12-2024 15:15:00 Friday |
2337 2350.6 |
2355.65 | 2334.85 | 10111 |
| 3198 | -39.95 -1.68 % |
20-12-2024 14:15:00 Friday |
2377.2 2337.25 |
2387.5 | 2335.15 | 17828 |
| 3199 | -33.35 -1.38 % |
20-12-2024 13:15:00 Friday |
2412.1 2378.75 |
2417.6 | 2377 | 12648 |
| 3200 | -24.95 -1.02 % |
20-12-2024 12:15:00 Friday |
2438.45 2413.5 |
2442.25 | 2413.5 | 9121 |
| 3201 | 15.85 0.65 % |
20-12-2024 11:15:00 Friday |
2424.15 2440 |
2448.6 | 2420.8 | 8392 |
| 3202 | 6.8 0.28 % |
20-12-2024 10:15:00 Friday |
2419.2 2426 |
2430 | 2415 | 7977 |
| 3203 | -19.3 -0.79 % |
20-12-2024 09:15:00 Friday |
2439.55 2420.25 |
2453.95 | 2417 | 14682 |
| 3204 | 2.25 0.09 % |
19-12-2024 15:15:00 Thursday |
2416.75 2419 |
2424.2 | 2415.95 | 1580 |
| 3205 | 4.35 0.18 % |
19-12-2024 14:15:00 Thursday |
2414.1 2418.45 |
2420 | 2410 | 7509 |
| 3206 | -2.25 -0.09 % |
19-12-2024 13:15:00 Thursday |
2416 2413.75 |
2416.95 | 2411.5 | 1724 |
| 3207 | -7.9 -0.33 % |
19-12-2024 12:15:00 Thursday |
2425.9 2418 |
2426.95 | 2416.1 | 1935 |
| 3208 | -1.8 -0.07 % |
19-12-2024 11:15:00 Thursday |
2428.7 2426.9 |
2431.3 | 2425.45 | 1034 |
| 3209 | 5.55 0.23 % |
19-12-2024 10:15:00 Thursday |
2421.3 2426.85 |
2434.65 | 2420 | 5806 |
| 3210 | -16.7 -0.68 % |
19-12-2024 09:15:00 Thursday |
2439.8 2423.1 |
2439.8 | 2398 | 12061 |
| 3211 | -5.6 -0.23 % |
18-12-2024 15:15:00 Wednesday |
2460.6 2455 |
2461 | 2450.55 | 2821 |
| 3212 | -2.65 -0.11 % |
18-12-2024 14:15:00 Wednesday |
2462.45 2459.8 |
2464.5 | 2457.3 | 1925 |
| 3213 | -3.95 -0.16 % |
18-12-2024 13:15:00 Wednesday |
2466.65 2462.7 |
2469.75 | 2457.05 | 1573 |
| 3214 | -4.65 -0.19 % |
18-12-2024 12:15:00 Wednesday |
2472.85 2468.2 |
2474.8 | 2460.85 | 6174 |
| 3215 | -6.3 -0.25 % |
18-12-2024 11:15:00 Wednesday |
2480.05 2473.75 |
2485.4 | 2472 | 2514 |
| 3216 | -3.15 -0.13 % |
18-12-2024 10:15:00 Wednesday |
2483.4 2480.25 |
2494.9 | 2478.35 | 1731 |
| 3217 | -4.05 -0.16 % |
18-12-2024 09:15:00 Wednesday |
2487.4 2483.35 |
2492.95 | 2470.8 | 6274 |
| 3218 | -0.05 0 % |
17-12-2024 15:15:00 Tuesday |
2490 2489.95 |
2490 | 2483.5 | 4990 |
| 3219 | -5 -0.2 % |
17-12-2024 14:15:00 Tuesday |
2495 2490 |
2495 | 2483.55 | 4042 |
| 3220 | -14.25 -0.57 % |
17-12-2024 13:15:00 Tuesday |
2510.8 2496.55 |
2513.2 | 2495 | 3394 |
| 3221 | -0.85 -0.03 % |
17-12-2024 12:15:00 Tuesday |
2511.05 2510.2 |
2515.95 | 2509 | 2854 |
| 3222 | -5.55 -0.22 % |
17-12-2024 11:15:00 Tuesday |
2513.6 2508.05 |
2514.75 | 2507.45 | 1784 |
| 3223 | -2.35 -0.09 % |
17-12-2024 10:15:00 Tuesday |
2516 2513.65 |
2525.1 | 2506 | 4104 |
| 3224 | 6.25 0.25 % |
17-12-2024 09:15:00 Tuesday |
2511.75 2518 |
2520.85 | 2500.75 | 9020 |
| 3225 | -6.05 -0.24 % |
16-12-2024 15:15:00 Monday |
2512.95 2506.9 |
2513.45 | 2505 | 8095 |
| 3226 | -2.4 -0.1 % |
16-12-2024 14:15:00 Monday |
2513.1 2510.7 |
2521.85 | 2510.6 | 6462 |
| 3227 | -3.35 -0.13 % |
16-12-2024 13:15:00 Monday |
2515.55 2512.2 |
2517 | 2509 | 3693 |
| 3228 | 5.25 0.21 % |
16-12-2024 12:15:00 Monday |
2509 2514.25 |
2517.25 | 2508 | 3899 |
| 3229 | -4.7 -0.19 % |
16-12-2024 11:15:00 Monday |
2515.5 2510.8 |
2520.95 | 2510 | 7167 |
| 3230 | -3.6 -0.14 % |
16-12-2024 10:15:00 Monday |
2519.1 2515.5 |
2524.95 | 2513.85 | 13077 |
| 3231 | -11 -0.43 % |
16-12-2024 09:15:00 Monday |
2530 2519 |
2537.4 | 2518 | 17550 |
| 3232 | 2.25 0.09 % |
13-12-2024 15:15:00 Friday |
2527 2529.25 |
2532.85 | 2525.9 | 5752 |
| 3233 | -9.55 -0.38 % |
13-12-2024 14:15:00 Friday |
2536.55 2527 |
2538.15 | 2523.5 | 6749 |
| 3234 | 11.6 0.46 % |
13-12-2024 13:15:00 Friday |
2525.95 2537.55 |
2544.25 | 2522.45 | 7129 |
| 3235 | -1.9 -0.08 % |
13-12-2024 12:15:00 Friday |
2526.5 2524.6 |
2533.6 | 2515.9 | 6155 |
| 3236 | 22.45 0.9 % |
13-12-2024 11:15:00 Friday |
2504.05 2526.5 |
2534.75 | 2501.15 | 11560 |
| 3237 | 0.9 0.04 % |
13-12-2024 10:15:00 Friday |
2504.15 2505.05 |
2511.85 | 2480 | 14990 |
| 3238 | 0.75 0.03 % |
13-12-2024 09:15:00 Friday |
2505 2505.75 |
2523.6 | 2495.4 | 22924 |
| 3239 | -0.8 -0.03 % |
12-12-2024 15:15:00 Thursday |
2505.9 2505.1 |
2507.25 | 2499 | 12740 |
| 3240 | -12.3 -0.49 % |
12-12-2024 14:15:00 Thursday |
2519 2506.7 |
2521.75 | 2503 | 16867 |
| 3241 | -7.4 -0.29 % |
12-12-2024 13:15:00 Thursday |
2524.5 2517.1 |
2534.1 | 2510.1 | 6464 |
| 3242 | 32.35 1.3 % |
12-12-2024 12:15:00 Thursday |
2490.55 2522.9 |
2531.65 | 2489.5 | 14132 |
| 3243 | -18.05 -0.72 % |
12-12-2024 11:15:00 Thursday |
2511.25 2493.2 |
2514.2 | 2488.2 | 15645 |
| 3244 | 62.75 2.56 % |
12-12-2024 10:15:00 Thursday |
2450.05 2512.8 |
2516 | 2450.05 | 30515 |
| 3245 | -6 -0.24 % |
12-12-2024 09:15:00 Thursday |
2455 2449 |
2464.45 | 2446.2 | 9683 |
| 3246 | -4.2 -0.17 % |
11-12-2024 15:15:00 Wednesday |
2458 2453.8 |
2458.25 | 2451.1 | 4539 |
| 3247 | 3.7 0.15 % |
11-12-2024 14:15:00 Wednesday |
2455.2 2458.9 |
2465.35 | 2452.6 | 4414 |
| 3248 | 1.85 0.08 % |
11-12-2024 13:15:00 Wednesday |
2453.3 2455.15 |
2459.25 | 2451.3 | 1786 |
| 3249 | -1.6 -0.07 % |
11-12-2024 12:15:00 Wednesday |
2456.2 2454.6 |
2457.6 | 2451.25 | 3589 |
| 3250 | -1.55 -0.06 % |
11-12-2024 11:15:00 Wednesday |
2458.55 2457 |
2463.4 | 2452.05 | 1976 |
| 3251 | -1.9 -0.08 % |
11-12-2024 10:15:00 Wednesday |
2461.35 2459.45 |
2468.95 | 2453.85 | 5154 |
| 3252 | -5.35 -0.22 % |
11-12-2024 09:15:00 Wednesday |
2466.45 2461.1 |
2479.9 | 2460 | 9982 |
| 3253 | -1 -0.04 % |
10-12-2024 15:15:00 Tuesday |
2468 2467 |
2468.95 | 2462 | 15016 |
| 3254 | 6.2 0.25 % |
10-12-2024 14:15:00 Tuesday |
2460.8 2467 |
2478.1 | 2458.35 | 20642 |
| 3255 | 0.8 0.03 % |
10-12-2024 13:15:00 Tuesday |
2460 2460.8 |
2470.2 | 2455 | 14668 |
| 3256 | -9.85 -0.4 % |
10-12-2024 12:15:00 Tuesday |
2471.6 2461.75 |
2471.6 | 2455.85 | 19905 |
| 3257 | -13 -0.52 % |
10-12-2024 11:15:00 Tuesday |
2485 2472 |
2485.6 | 2472 | 8349 |
| 3258 | 3.2 0.13 % |
10-12-2024 10:15:00 Tuesday |
2480.4 2483.6 |
2486.85 | 2476.05 | 8391 |
| 3259 | -19.8 -0.79 % |
10-12-2024 09:15:00 Tuesday |
2500 2480.2 |
2501.95 | 2478 | 29100 |
| 3260 | -5 -0.2 % |
09-12-2024 15:15:00 Monday |
2497 2492 |
2498.35 | 2492 | 5943 |
| 3261 | 1.8 0.07 % |
09-12-2024 14:15:00 Monday |
2495.8 2497.6 |
2502.6 | 2493 | 8304 |
| 3262 | -7.85 -0.31 % |
09-12-2024 13:15:00 Monday |
2504.85 2497 |
2511 | 2497 | 2706 |
| 3263 | -8.95 -0.36 % |
09-12-2024 12:15:00 Monday |
2514.1 2505.15 |
2514.4 | 2501.85 | 2318 |
| 3264 | 13.85 0.55 % |
09-12-2024 11:15:00 Monday |
2499.1 2512.95 |
2517.05 | 2498.4 | 6894 |
| 3265 | 10.45 0.42 % |
09-12-2024 10:15:00 Monday |
2487 2497.45 |
2503.25 | 2484.3 | 5264 |
| 3266 | -37.3 -1.48 % |
09-12-2024 09:15:00 Monday |
2524.4 2487.1 |
2525.75 | 2487.1 | 20102 |
| 3267 | -6.75 -0.27 % |
06-12-2024 15:15:00 Friday |
2507.75 2501 |
2508.45 | 2501 | 5940 |
| 3268 | -4.95 -0.2 % |
06-12-2024 14:15:00 Friday |
2512.95 2508 |
2515.5 | 2503.8 | 7728 |
| 3269 | -7.15 -0.28 % |
06-12-2024 13:15:00 Friday |
2520.1 2512.95 |
2520.1 | 2511 | 4239 |
| 3270 | 4.1 0.16 % |
06-12-2024 12:15:00 Friday |
2516 2520.1 |
2523 | 2509.95 | 3959 |
| 3271 | -3.55 -0.14 % |
06-12-2024 11:15:00 Friday |
2520.75 2517.2 |
2523.7 | 2516 | 2882 |
| 3272 | 4.95 0.2 % |
06-12-2024 10:15:00 Friday |
2516.8 2521.75 |
2532.5 | 2514.8 | 4978 |
| 3273 | -5.95 -0.24 % |
06-12-2024 09:15:00 Friday |
2522.95 2517 |
2535 | 2511.9 | 15966 |
| 3274 | -3.85 -0.15 % |
05-12-2024 15:15:00 Thursday |
2523.85 2520 |
2529.85 | 2518.7 | 15052 |
| 3275 | -3.55 -0.14 % |
05-12-2024 14:15:00 Thursday |
2527.15 2523.6 |
2535.8 | 2500 | 42182 |
| 3276 | -0.6 -0.02 % |
05-12-2024 13:15:00 Thursday |
2526.45 2525.85 |
2533.9 | 2512.9 | 18521 |
| 3277 | 14.35 0.57 % |
05-12-2024 12:15:00 Thursday |
2513 2527.35 |
2537.75 | 2512.65 | 43679 |
| 3278 | 23.6 0.95 % |
05-12-2024 11:15:00 Thursday |
2488.05 2511.65 |
2522.2 | 2472 | 33663 |
| 3279 | 14.05 0.57 % |
05-12-2024 10:15:00 Thursday |
2474.45 2488.5 |
2499.95 | 2468.45 | 25716 |
| 3280 | -28.25 -1.13 % |
05-12-2024 09:15:00 Thursday |
2501.05 2472.8 |
2506.7 | 2472.2 | 44951 |
| 3281 | -16.7 -0.67 % |
04-12-2024 15:15:00 Wednesday |
2498 2481.3 |
2501 | 2475.6 | 11519 |
| 3282 | -3.8 -0.15 % |
04-12-2024 14:15:00 Wednesday |
2501 2497.2 |
2506.3 | 2485.25 | 15031 |
| 3283 | 5.75 0.23 % |
04-12-2024 13:15:00 Wednesday |
2492.85 2498.6 |
2502.15 | 2488.1 | 9459 |
| 3284 | 6.8 0.27 % |
04-12-2024 12:15:00 Wednesday |
2485.9 2492.7 |
2496 | 2485 | 7623 |
| 3285 | -4.2 -0.17 % |
04-12-2024 11:15:00 Wednesday |
2492.05 2487.85 |
2504.1 | 2469.1 | 22512 |
| 3286 | -7.55 -0.3 % |
04-12-2024 10:15:00 Wednesday |
2498 2490.45 |
2499.45 | 2482.2 | 13065 |
| 3287 | -34.95 -1.38 % |
04-12-2024 09:15:00 Wednesday |
2533.95 2499 |
2533.95 | 2497.2 | 30067 |
| 3288 | -7.25 -0.29 % |
03-12-2024 15:15:00 Tuesday |
2516 2508.75 |
2520.15 | 2504.75 | 10979 |
| 3289 | -9.85 -0.39 % |
03-12-2024 14:15:00 Tuesday |
2525.1 2515.25 |
2525.6 | 2510.6 | 18100 |
| 3290 | 16.6 0.66 % |
03-12-2024 13:15:00 Tuesday |
2506.1 2522.7 |
2530 | 2504.5 | 20270 |
| 3291 | -24.95 -0.99 % |
03-12-2024 12:15:00 Tuesday |
2531.05 2506.1 |
2536.2 | 2500 | 19671 |
| 3292 | 28.65 1.15 % |
03-12-2024 11:15:00 Tuesday |
2501.35 2530 |
2558.35 | 2501.35 | 47258 |
| 3293 | 24.45 0.99 % |
03-12-2024 10:15:00 Tuesday |
2477.6 2502.05 |
2515.2 | 2472.6 | 33105 |
| 3294 | 7.35 0.3 % |
03-12-2024 09:15:00 Tuesday |
2469.45 2476.8 |
2492.8 | 2465 | 32275 |
| 3295 | -2.65 -0.11 % |
02-12-2024 15:15:00 Monday |
2454.45 2451.8 |
2459.1 | 2451 | 13349 |
| 3296 | 7.8 0.32 % |
02-12-2024 14:15:00 Monday |
2446.05 2453.85 |
2471 | 2444.9 | 35333 |
| 3297 | 13.5 0.55 % |
02-12-2024 13:15:00 Monday |
2432.45 2445.95 |
2451.85 | 2430 | 14347 |
| 3298 | -6.55 -0.27 % |
02-12-2024 12:15:00 Monday |
2438.55 2432 |
2443.25 | 2430 | 18757 |
| 3299 | -1.7 -0.07 % |
02-12-2024 11:15:00 Monday |
2438.7 2437 |
2446.5 | 2426.2 | 38573 |
| 3300 | -21.1 -0.86 % |
02-12-2024 10:15:00 Monday |
2462.2 2441.1 |
2474.9 | 2439.6 | 30666 |
| 3301 | -44.8 -1.79 % |
02-12-2024 09:15:00 Monday |
2504.95 2460.15 |
2504.95 | 2453.8 | 75701 |
| 3302 | -8.95 -0.36 % |
29-11-2024 15:15:00 Friday |
2466.95 2458 |
2467.55 | 2454.25 | 33424 |
| 3303 | 17.55 0.72 % |
29-11-2024 14:15:00 Friday |
2450 2467.55 |
2519.4 | 2449 | 253283 |
| 3304 | -3.05 -0.12 % |
29-11-2024 13:15:00 Friday |
2454.05 2451 |
2467.75 | 2446.25 | 53547 |
| 3305 | 1.4 0.06 % |
29-11-2024 12:15:00 Friday |
2452.5 2453.9 |
2474 | 2440.55 | 71726 |
| 3306 | 45.5 1.89 % |
29-11-2024 11:15:00 Friday |
2405.55 2451.05 |
2454.1 | 2400 | 89808 |
| 3307 | -47.7 -1.95 % |
29-11-2024 10:15:00 Friday |
2451 2403.3 |
2459.7 | 2403.3 | 141505 |
| 3308 | -18.8 -0.76 % |
29-11-2024 09:15:00 Friday |
2469.8 2451 |
2489 | 2444 | 192346 |
| 3309 | -6.7 -0.27 % |
28-11-2024 15:15:00 Thursday |
2442.7 2436 |
2446.05 | 2433 | 38963 |
| 3310 | 6.15 0.25 % |
28-11-2024 14:15:00 Thursday |
2438 2444.15 |
2455.2 | 2429 | 104972 |
| 3311 | -36.65 -1.48 % |
28-11-2024 13:15:00 Thursday |
2474.25 2437.6 |
2479.6 | 2420.05 | 157769 |
| 3312 | -18.1 -0.73 % |
28-11-2024 12:15:00 Thursday |
2491.65 2473.55 |
2494 | 2460.2 | 58446 |
| 3313 | 15.8 0.64 % |
28-11-2024 11:15:00 Thursday |
2475.8 2491.6 |
2505 | 2456.45 | 93977 |
| 3314 | -25.1 -1 % |
28-11-2024 10:15:00 Thursday |
2503 2477.9 |
2526 | 2453.55 | 245973 |
| 3315 | 55.25 2.26 % |
28-11-2024 09:15:00 Thursday |
2446.35 2501.6 |
2512.8 | 2400 | 470346 |
| 3316 | 0.75 0.03 % |
27-11-2024 15:15:00 Wednesday |
2400.15 2400.9 |
2417.65 | 2392.6 | 51439 |
| 3317 | 19.2 0.81 % |
27-11-2024 14:15:00 Wednesday |
2380.8 2400 |
2405.95 | 2372 | 109947 |
| 3318 | 18.8 0.8 % |
27-11-2024 13:15:00 Wednesday |
2364.75 2383.55 |
2414.75 | 2342.35 | 211388 |
| 3319 | 77.3 3.38 % |
27-11-2024 12:15:00 Wednesday |
2287.45 2364.75 |
2364.75 | 2283.7 | 190142 |
| 3320 | 56.85 2.55 % |
27-11-2024 11:15:00 Wednesday |
2230.65 2287.5 |
2333.1 | 2223 | 172146 |
| 3321 | -0.1 0 % |
27-11-2024 10:15:00 Wednesday |
2229.4 2229.3 |
2239.1 | 2210 | 55702 |
| 3322 | 63.5 2.93 % |
27-11-2024 09:15:00 Wednesday |
2166.05 2229.55 |
2231.95 | 2142.1 | 175013 |
| 3323 | 10.7 0.5 % |
26-11-2024 15:15:00 Tuesday |
2156.5 2167.2 |
2167.45 | 2148 | 32217 |
| 3324 | -8 -0.37 % |
26-11-2024 14:15:00 Tuesday |
2164 2156 |
2181.3 | 2135.8 | 66611 |
| 3325 | 6.55 0.3 % |
26-11-2024 13:15:00 Tuesday |
2157.45 2164 |
2173.5 | 2142.8 | 67490 |
| 3326 | -27.35 -1.25 % |
26-11-2024 12:15:00 Tuesday |
2185.15 2157.8 |
2185.15 | 2156.55 | 53273 |
| 3327 | -25 -1.13 % |
26-11-2024 11:15:00 Tuesday |
2209 2184 |
2209 | 2181.05 | 45590 |
| 3328 | 14 0.64 % |
26-11-2024 10:15:00 Tuesday |
2195 2209 |
2232.85 | 2175.8 | 100766 |
| 3329 | -73.2 -3.23 % |
26-11-2024 09:15:00 Tuesday |
2269.75 2196.55 |
2292.5 | 2178.05 | 179104 |
| 3330 | 8.1 0.36 % |
25-11-2024 15:15:00 Monday |
2255.9 2264 |
2265.95 | 2245.55 | 24451 |
| 3331 | -60.95 -2.63 % |
25-11-2024 14:15:00 Monday |
2315.95 2255 |
2316 | 2237.75 | 91076 |
| 3332 | -8.05 -0.35 % |
25-11-2024 13:15:00 Monday |
2324 2315.95 |
2330.5 | 2312 | 44772 |
| 3333 | 10.6 0.46 % |
25-11-2024 12:15:00 Monday |
2314.95 2325.55 |
2333 | 2306.2 | 65671 |
| 3334 | 9.15 0.4 % |
25-11-2024 11:15:00 Monday |
2303.85 2313 |
2321.9 | 2290.5 | 72406 |
| 3335 | 19.5 0.85 % |
25-11-2024 10:15:00 Monday |
2284.4 2303.9 |
2314 | 2281.6 | 71890 |
| 3336 | -26 -1.13 % |
25-11-2024 09:15:00 Monday |
2310 2284 |
2319.9 | 2263.55 | 190278 |
| 3337 | 12 0.54 % |
22-11-2024 15:15:00 Friday |
2218 2230 |
2254.2 | 2218 | 44849 |
| 3338 | -2.95 -0.13 % |
22-11-2024 14:15:00 Friday |
2219.9 2216.95 |
2234.05 | 2155.1 | 170769 |
| 3339 | -22.35 -1 % |
22-11-2024 13:15:00 Friday |
2241.9 2219.55 |
2266.8 | 2217.15 | 117353 |
| 3340 | -32.05 -1.41 % |
22-11-2024 12:15:00 Friday |
2274.15 2242.1 |
2278.95 | 2236.1 | 108998 |
| 3341 | 83.1 3.79 % |
22-11-2024 11:15:00 Friday |
2192 2275.1 |
2289 | 2189.55 | 215799 |
| 3342 | 80.95 3.83 % |
22-11-2024 10:15:00 Friday |
2111 2191.95 |
2194 | 2110 | 163742 |
| 3343 | 19.5 0.93 % |
22-11-2024 09:15:00 Friday |
2090.1 2109.6 |
2175 | 2030 | 328090 |
| 3344 | -27.3 -1.25 % |
21-11-2024 15:15:00 Thursday |
2187.1 2159.8 |
2188.4 | 2155 | 77040 |
| 3345 | -94 -4.12 % |
21-11-2024 14:15:00 Thursday |
2280.5 2186.5 |
2319.1 | 2181.35 | 190843 |
| 3346 | -0.45 -0.02 % |
21-11-2024 13:15:00 Thursday |
2281.45 2281 |
2368.75 | 2276.05 | 187781 |
| 3347 | 34.8 1.55 % |
21-11-2024 12:15:00 Thursday |
2247.4 2282.2 |
2319.7 | 2246.15 | 114881 |
| 3348 | 28.9 1.3 % |
21-11-2024 11:15:00 Thursday |
2217.6 2246.5 |
2306.35 | 2214 | 176182 |
| 3349 | -38.55 -1.71 % |
21-11-2024 10:15:00 Thursday |
2256.2 2217.65 |
2261.5 | 2171.6 | 240213 |
| 3350 | -282 -11.11 % |
21-11-2024 09:15:00 Thursday |
2538.2 2256.2 |
2538.2 | 2256.2 | 58892 |
| 3351 | 2.85 0.1 % |
19-11-2024 15:15:00 Tuesday |
2814.15 2817 |
2818.5 | 2811 | 2555 |
| 3352 | -39.8 -1.39 % |
19-11-2024 14:15:00 Tuesday |
2854.1 2814.3 |
2867.4 | 2812.15 | 5294 |
| 3353 | -18.05 -0.63 % |
19-11-2024 13:15:00 Tuesday |
2870.05 2852 |
2870.7 | 2847.2 | 2152 |
| 3354 | -7.7 -0.27 % |
19-11-2024 12:15:00 Tuesday |
2877.05 2869.35 |
2881.4 | 2860 | 2281 |
| 3355 | -3.65 -0.13 % |
19-11-2024 11:15:00 Tuesday |
2880.15 2876.5 |
2891.7 | 2870 | 4752 |
| 3356 | 0.7 0.02 % |
19-11-2024 10:15:00 Tuesday |
2879.45 2880.15 |
2894 | 2874.7 | 6766 |
| 3357 | 56.6 2.01 % |
19-11-2024 09:15:00 Tuesday |
2820.4 2877 |
2883.7 | 2820.4 | 12098 |
| 3358 | -6.95 -0.25 % |
18-11-2024 15:15:00 Monday |
2821 2814.05 |
2829.4 | 2810.4 | 983 |
| 3359 | -16 -0.56 % |
18-11-2024 14:15:00 Monday |
2836 2820 |
2836 | 2813.5 | 3317 |
| 3360 | -9.55 -0.34 % |
18-11-2024 13:15:00 Monday |
2846.55 2837 |
2848.25 | 2835.25 | 3313 |
| 3361 | 4.45 0.16 % |
18-11-2024 12:15:00 Monday |
2839.65 2844.1 |
2857.9 | 2837.55 | 1712 |
| 3362 | 18.4 0.65 % |
18-11-2024 11:15:00 Monday |
2820.05 2838.45 |
2844 | 2818 | 2303 |
| 3363 | 2.3 0.08 % |
18-11-2024 10:15:00 Monday |
2820 2822.3 |
2830 | 2807 | 3864 |
| 3364 | -0.8 -0.03 % |
18-11-2024 09:15:00 Monday |
2826 2825.2 |
2850 | 2794 | 6301 |
| 3365 | -8.95 -0.32 % |
14-11-2024 15:15:00 Thursday |
2828.95 2820 |
2832.55 | 2820 | 1970 |
| 3366 | 1.7 0.06 % |
14-11-2024 14:15:00 Thursday |
2827.9 2829.6 |
2830.55 | 2817.1 | 5635 |
| 3367 | -5.85 -0.21 % |
14-11-2024 13:15:00 Thursday |
2830.2 2824.35 |
2833.95 | 2812.85 | 3682 |
| 3368 | 6.85 0.24 % |
14-11-2024 12:15:00 Thursday |
2823 2829.85 |
2833.95 | 2809 | 3449 |
| 3369 | 10.95 0.39 % |
14-11-2024 11:15:00 Thursday |
2811.2 2822.15 |
2822.15 | 2802 | 5067 |
| 3370 | -24.4 -0.86 % |
14-11-2024 10:15:00 Thursday |
2833.8 2809.4 |
2842 | 2808 | 5652 |
| 3371 | -4.8 -0.17 % |
14-11-2024 09:15:00 Thursday |
2839.55 2834.75 |
2844.3 | 2808 | 12401 |
| 3372 | 3.35 0.12 % |
13-11-2024 15:15:00 Wednesday |
2816.65 2820 |
2828 | 2815 | 1151 |
| 3373 | -15.85 -0.56 % |
13-11-2024 14:15:00 Wednesday |
2833.65 2817.8 |
2833.65 | 2809.65 | 3434 |
| 3374 | -5.7 -0.2 % |
13-11-2024 13:15:00 Wednesday |
2841.8 2836.1 |
2847.2 | 2820 | 4261 |
| 3375 | -2.7 -0.09 % |
13-11-2024 12:15:00 Wednesday |
2844.35 2841.65 |
2849.55 | 2829.9 | 4219 |
| 3376 | -14.1 -0.49 % |
13-11-2024 11:15:00 Wednesday |
2857.2 2843.1 |
2862.35 | 2843 | 4207 |
| 3377 | 16.75 0.59 % |
13-11-2024 10:15:00 Wednesday |
2845 2861.75 |
2869 | 2841 | 3823 |
| 3378 | -19.15 -0.67 % |
13-11-2024 09:15:00 Wednesday |
2865.95 2846.8 |
2888.35 | 2838 | 14016 |
| 3379 | -9.65 -0.34 % |
12-11-2024 15:15:00 Tuesday |
2871.05 2861.4 |
2871.25 | 2855.25 | 7554 |
| 3380 | -13.55 -0.47 % |
12-11-2024 14:15:00 Tuesday |
2886.05 2872.5 |
2896 | 2870.55 | 4003 |
| 3381 | -0.1 0 % |
12-11-2024 13:15:00 Tuesday |
2886.55 2886.45 |
2893.9 | 2878 | 4980 |
| 3382 | -23.45 -0.81 % |
12-11-2024 12:15:00 Tuesday |
2910 2886.55 |
2913.1 | 2883.8 | 5263 |
| 3383 | 2.1 0.07 % |
12-11-2024 11:15:00 Tuesday |
2907.9 2910 |
2928 | 2902.4 | 3470 |
| 3384 | 3.8 0.13 % |
12-11-2024 10:15:00 Tuesday |
2904.4 2908.2 |
2915 | 2898.9 | 3365 |
| 3385 | 1.85 0.06 % |
12-11-2024 09:15:00 Tuesday |
2903 2904.85 |
2932.4 | 2892 | 9053 |
| 3386 | 4.4 0.15 % |
11-11-2024 15:15:00 Monday |
2904.4 2908.8 |
2910.95 | 2898.35 | 1747 |
| 3387 | 4.75 0.16 % |
11-11-2024 14:15:00 Monday |
2900 2904.75 |
2917.2 | 2895 | 1820 |
| 3388 | -17.15 -0.59 % |
11-11-2024 13:15:00 Monday |
2915.25 2898.1 |
2915.25 | 2898.1 | 2131 |
| 3389 | -6 -0.21 % |
11-11-2024 12:15:00 Monday |
2921.35 2915.35 |
2926.35 | 2914 | 1604 |
| 3390 | -18.7 -0.64 % |
11-11-2024 11:15:00 Monday |
2940 2921.3 |
2945.7 | 2915.25 | 2390 |
| 3391 | 32.35 1.11 % |
11-11-2024 10:15:00 Monday |
2906.65 2939 |
2939.9 | 2900 | 2779 |
| 3392 | -23.6 -0.81 % |
11-11-2024 09:15:00 Monday |
2930 2906.4 |
2930 | 2888.2 | 10287 |
| 3393 | -13.4 -0.46 % |
08-11-2024 15:15:00 Friday |
2932.5 2919.1 |
2934.45 | 2913.4 | 2608 |
| 3394 | -9.2 -0.31 % |
08-11-2024 14:15:00 Friday |
2941.85 2932.65 |
2947.5 | 2928.05 | 3756 |
| 3395 | -18.45 -0.62 % |
08-11-2024 13:15:00 Friday |
2960 2941.55 |
2967.15 | 2941.55 | 1950 |
| 3396 | 19.9 0.68 % |
08-11-2024 12:15:00 Friday |
2940.1 2960 |
2960 | 2939 | 1998 |
| 3397 | -20.3 -0.69 % |
08-11-2024 11:15:00 Friday |
2960.4 2940.1 |
2960.4 | 2929.7 | 2626 |
| 3398 | -11.15 -0.38 % |
08-11-2024 10:15:00 Friday |
2968.45 2957.3 |
2970.5 | 2954 | 2477 |
| 3399 | -1.15 -0.04 % |
08-11-2024 09:15:00 Friday |
2969.2 2968.05 |
2995 | 2940 | 7380 |
| 3400 | -7.75 -0.26 % |
07-11-2024 15:15:00 Thursday |
2969.75 2962 |
2974.05 | 2962 | 3525 |
| 3401 | -5.9 -0.2 % |
07-11-2024 14:15:00 Thursday |
2977.15 2971.25 |
2977.15 | 2965 | 7639 |
| 3402 | -6.5 -0.22 % |
07-11-2024 13:15:00 Thursday |
2981.65 2975.15 |
2982 | 2965 | 2678 |
| 3403 | 15 0.51 % |
07-11-2024 12:15:00 Thursday |
2966 2981 |
2983.9 | 2963.5 | 7043 |
| 3404 | 1.95 0.07 % |
07-11-2024 11:15:00 Thursday |
2966.2 2968.15 |
2970 | 2954 | 5226 |
| 3405 | -1.65 -0.06 % |
07-11-2024 10:15:00 Thursday |
2966.7 2965.05 |
2978.85 | 2952.2 | 10210 |
| 3406 | -84.1 -2.76 % |
07-11-2024 09:15:00 Thursday |
3049.95 2965.85 |
3049.95 | 2943.15 | 299380 |
| 3407 | 5 0.16 % |
06-11-2024 15:15:00 Wednesday |
3045 3050 |
3052.95 | 3041.2 | 3304 |
| 3408 | -7.85 -0.26 % |
06-11-2024 14:15:00 Wednesday |
3048 3040.15 |
3069.85 | 3036.7 | 15627 |
| 3409 | 10.75 0.35 % |
06-11-2024 13:15:00 Wednesday |
3037.25 3048 |
3048 | 3021.6 | 6176 |
| 3410 | 16 0.53 % |
06-11-2024 12:15:00 Wednesday |
3020.1 3036.1 |
3037.75 | 3016.45 | 5300 |
| 3411 | 38.85 1.3 % |
06-11-2024 11:15:00 Wednesday |
2983.35 3022.2 |
3025 | 2979.9 | 3689 |
| 3412 | 6.05 0.2 % |
06-11-2024 10:15:00 Wednesday |
2976.95 2983 |
2995 | 2961.55 | 6410 |
| 3413 | 60.55 2.08 % |
06-11-2024 09:15:00 Wednesday |
2916 2976.55 |
2977.1 | 2916 | 8901 |
| 3414 | 3.9 0.13 % |
05-11-2024 15:15:00 Tuesday |
2916.1 2920 |
2923.2 | 2908.5 | 2600 |
| 3415 | 1.8 0.06 % |
05-11-2024 14:15:00 Tuesday |
2914.3 2916.1 |
2922.65 | 2913.75 | 3547 |
| 3416 | 13.45 0.46 % |
05-11-2024 13:15:00 Tuesday |
2900 2913.45 |
2923.2 | 2896.2 | 2502 |
| 3417 | 11.9 0.41 % |
05-11-2024 12:15:00 Tuesday |
2885.95 2897.85 |
2901.7 | 2884.95 | 4252 |
| 3418 | -9.45 -0.33 % |
05-11-2024 11:15:00 Tuesday |
2895.4 2885.95 |
2896.9 | 2871 | 3338 |
| 3419 | 7.85 0.27 % |
05-11-2024 10:15:00 Tuesday |
2885.5 2893.35 |
2904 | 2879.75 | 3250 |
| 3420 | -8.9 -0.31 % |
05-11-2024 09:15:00 Tuesday |
2896.9 2888 |
2910.55 | 2871.35 | 6346 |
| 3421 | -0.9 -0.03 % |
04-11-2024 15:15:00 Monday |
2897.9 2897 |
2899.55 | 2888.75 | 1663 |
| 3422 | 12.9 0.45 % |
04-11-2024 14:15:00 Monday |
2886 2898.9 |
2902.3 | 2875.9 | 2823 |
| 3423 | 7.9 0.27 % |
04-11-2024 13:15:00 Monday |
2876.1 2884 |
2886 | 2862.4 | 1691 |
| 3424 | -8.6 -0.3 % |
04-11-2024 12:15:00 Monday |
2885.4 2876.8 |
2887.15 | 2859.95 | 3670 |
| 3425 | 10.1 0.35 % |
04-11-2024 11:15:00 Monday |
2872.5 2882.6 |
2900.4 | 2866.7 | 3349 |
| 3426 | -43.2 -1.48 % |
04-11-2024 10:15:00 Monday |
2916 2872.8 |
2920.9 | 2860.4 | 3873 |
| 3427 | -19.65 -0.67 % |
04-11-2024 09:15:00 Monday |
2938.8 2919.15 |
2941.4 | 2912.55 | 6199 |
| 3428 | -11.05 -0.37 % |
01-11-2024 18:00:00 Friday |
2952.45 2941.4 |
2975.95 | 2930.45 | 9592 |
| 3429 | -0.85 -0.03 % |
31-10-2024 15:15:00 Thursday |
2947 2946.15 |
2950.25 | 2943.55 | 1542 |
| 3430 | 8.7 0.3 % |
31-10-2024 14:15:00 Thursday |
2942.75 2951.45 |
2956.1 | 2938.2 | 2789 |
| 3431 | 2.05 0.07 % |
31-10-2024 13:15:00 Thursday |
2942.15 2944.2 |
2947.5 | 2935.15 | 2468 |
| 3432 | -19.5 -0.66 % |
31-10-2024 12:15:00 Thursday |
2962.35 2942.85 |
2966 | 2939 | 1682 |
| 3433 | 4.55 0.15 % |
31-10-2024 11:15:00 Thursday |
2956 2960.55 |
2960.55 | 2943.35 | 2095 |
| 3434 | -4.8 -0.16 % |
31-10-2024 10:15:00 Thursday |
2964 2959.2 |
2969.65 | 2950.05 | 4926 |
| 3435 | -7.3 -0.25 % |
31-10-2024 09:15:00 Thursday |
2973.55 2966.25 |
2978.2 | 2934 | 7494 |
| 3436 | -9.3 -0.31 % |
30-10-2024 15:15:00 Wednesday |
2963.6 2954.3 |
2965.15 | 2953.25 | 9617 |
| 3437 | -5.75 -0.19 % |
30-10-2024 14:15:00 Wednesday |
2970.75 2965 |
2998 | 2965 | 15922 |
| 3438 | -1.75 -0.06 % |
30-10-2024 13:15:00 Wednesday |
2973 2971.25 |
2984.8 | 2967.35 | 21957 |
| 3439 | -4.1 -0.14 % |
30-10-2024 12:15:00 Wednesday |
2978.65 2974.55 |
2985.95 | 2968.7 | 4816 |
| 3440 | 6 0.2 % |
30-10-2024 11:15:00 Wednesday |
2972.5 2978.5 |
2986.9 | 2962 | 14837 |
| 3441 | 37.05 1.26 % |
30-10-2024 10:15:00 Wednesday |
2935.45 2972.5 |
2980.6 | 2933 | 34951 |
| 3442 | 74.35 2.6 % |
30-10-2024 09:15:00 Wednesday |
2860.05 2934.4 |
2936.1 | 2817.9 | 46956 |
| 3443 | -21.9 -0.77 % |
29-10-2024 15:15:00 Tuesday |
2862 2840.1 |
2862 | 2840.05 | 12983 |
| 3444 | 58 2.07 % |
29-10-2024 14:15:00 Tuesday |
2804 2862 |
2862.35 | 2800.7 | 256252 |
| 3445 | 26.4 0.95 % |
29-10-2024 13:15:00 Tuesday |
2776.35 2802.75 |
2806.35 | 2765.9 | 8479 |
| 3446 | 4.45 0.16 % |
29-10-2024 12:15:00 Tuesday |
2770.3 2774.75 |
2777 | 2757.3 | 5660 |
| 3447 | 32.75 1.2 % |
29-10-2024 11:15:00 Tuesday |
2738.65 2771.4 |
2773.35 | 2737 | 6499 |
| 3448 | -31.25 -1.13 % |
29-10-2024 10:15:00 Tuesday |
2771.95 2740.7 |
2775.1 | 2734 | 11145 |
| 3449 | -37.2 -1.32 % |
29-10-2024 09:15:00 Tuesday |
2808 2770.8 |
2816.45 | 2754.3 | 14869 |
| 3450 | 6 0.21 % |
28-10-2024 15:15:00 Monday |
2798 2804 |
2806.4 | 2795.8 | 8087 |
| 3451 | -16.55 -0.59 % |
28-10-2024 14:15:00 Monday |
2814.65 2798.1 |
2820.55 | 2791.05 | 10275 |
| 3452 | 0.4 0.01 % |
28-10-2024 13:15:00 Monday |
2814.45 2814.85 |
2822 | 2803.5 | 5827 |
| 3453 | 6 0.21 % |
28-10-2024 12:15:00 Monday |
2807.6 2813.6 |
2820 | 2797.05 | 7713 |
| 3454 | 12.4 0.44 % |
28-10-2024 11:15:00 Monday |
2794.05 2806.45 |
2807.6 | 2786.1 | 10938 |
| 3455 | 55.05 2.01 % |
28-10-2024 10:15:00 Monday |
2739 2794.05 |
2797.15 | 2737.8 | 20755 |
| 3456 | 35.05 1.3 % |
28-10-2024 09:15:00 Monday |
2703.95 2739 |
2739 | 2670.8 | 31013 |
| 3457 | -4.6 -0.17 % |
25-10-2024 15:15:00 Friday |
2696.6 2692 |
2705 | 2692 | 8010 |
| 3458 | 29.4 1.1 % |
25-10-2024 14:15:00 Friday |
2667.8 2697.2 |
2698.5 | 2655.4 | 13430 |
| 3459 | -24.25 -0.9 % |
25-10-2024 13:15:00 Friday |
2692 2667.75 |
2699 | 2664.75 | 11559 |
| 3460 | -17.35 -0.64 % |
25-10-2024 12:15:00 Friday |
2710.6 2693.25 |
2715.75 | 2687.95 | 6089 |
| 3461 | -16.95 -0.62 % |
25-10-2024 11:15:00 Friday |
2728.55 2711.6 |
2729 | 2700.9 | 6528 |
| 3462 | -15.6 -0.57 % |
25-10-2024 10:15:00 Friday |
2740.7 2725.1 |
2768 | 2686 | 11579 |
| 3463 | -91.05 -3.22 % |
25-10-2024 09:15:00 Friday |
2830.05 2739 |
2849 | 2739 | 14429 |
| 3464 | -11.55 -0.41 % |
24-10-2024 15:15:00 Thursday |
2836.55 2825 |
2838.8 | 2819.7 | 3448 |
| 3465 | 6.05 0.21 % |
24-10-2024 14:15:00 Thursday |
2832 2838.05 |
2838.5 | 2818.5 | 6141 |
| 3466 | -10.1 -0.36 % |
24-10-2024 13:15:00 Thursday |
2842.4 2832.3 |
2849.9 | 2829 | 5259 |
| 3467 | -9.35 -0.33 % |
24-10-2024 12:15:00 Thursday |
2852 2842.65 |
2856 | 2842 | 4275 |
| 3468 | 18.15 0.64 % |
24-10-2024 11:15:00 Thursday |
2834.1 2852.25 |
2872.7 | 2831.1 | 7357 |
| 3469 | -18.25 -0.64 % |
24-10-2024 10:15:00 Thursday |
2850.25 2832 |
2854.8 | 2832 | 3924 |
| 3470 | 4.3 0.15 % |
24-10-2024 09:15:00 Thursday |
2844 2848.3 |
2853.7 | 2808.2 | 12520 |
| 3471 | -8.7 -0.31 % |
23-10-2024 15:15:00 Wednesday |
2839.7 2831 |
2839.9 | 2826.4 | 3645 |
| 3472 | -8.05 -0.28 % |
23-10-2024 14:15:00 Wednesday |
2846.7 2838.65 |
2850.85 | 2836.65 | 7583 |
| 3473 | 3.9 0.14 % |
23-10-2024 13:15:00 Wednesday |
2844.5 2848.4 |
2860.9 | 2839 | 4038 |
| 3474 | -25.5 -0.89 % |
23-10-2024 12:15:00 Wednesday |
2867.9 2842.4 |
2869.55 | 2840.7 | 3656 |
| 3475 | -5.4 -0.19 % |
23-10-2024 11:15:00 Wednesday |
2873 2867.6 |
2878 | 2864.55 | 4725 |
| 3476 | 9.45 0.33 % |
23-10-2024 10:15:00 Wednesday |
2864.35 2873.8 |
2878 | 2854.7 | 8393 |
| 3477 | 25.1 0.88 % |
23-10-2024 09:15:00 Wednesday |
2839.9 2865 |
2871.8 | 2824 | 16945 |
| 3478 | 22.8 0.81 % |
22-10-2024 15:15:00 Tuesday |
2820 2842.8 |
2845 | 2820 | 6455 |
| 3479 | -28.25 -0.99 % |
22-10-2024 14:15:00 Tuesday |
2848.25 2820 |
2848.25 | 2820 | 7526 |
| 3480 | 4.45 0.16 % |
22-10-2024 13:15:00 Tuesday |
2843.8 2848.25 |
2853.9 | 2825 | 4510 |
| 3481 | -23.8 -0.83 % |
22-10-2024 12:15:00 Tuesday |
2865.3 2841.5 |
2869.85 | 2832 | 7420 |
| 3482 | -36.5 -1.26 % |
22-10-2024 11:15:00 Tuesday |
2901.8 2865.3 |
2907.8 | 2865.3 | 5506 |
| 3483 | -5.65 -0.19 % |
22-10-2024 10:15:00 Tuesday |
2908.65 2903 |
2910.35 | 2878.65 | 14274 |
| 3484 | -29.2 -0.99 % |
22-10-2024 09:15:00 Tuesday |
2940 2910.8 |
2952.05 | 2908.65 | 6239 |
| 3485 | -3.7 -0.13 % |
21-10-2024 15:15:00 Monday |
2937 2933.3 |
2942.9 | 2930 | 6348 |
| 3486 | -0.8 -0.03 % |
21-10-2024 14:15:00 Monday |
2939 2938.2 |
2953.7 | 2933 | 8083 |
| 3487 | 12 0.41 % |
21-10-2024 13:15:00 Monday |
2927.4 2939.4 |
2959 | 2925.2 | 5766 |
| 3488 | -6.95 -0.24 % |
21-10-2024 12:15:00 Monday |
2931 2924.05 |
2940.25 | 2918.35 | 8568 |
| 3489 | -39.55 -1.33 % |
21-10-2024 11:15:00 Monday |
2970.05 2930.5 |
2970.2 | 2930.5 | 10446 |
| 3490 | -6.05 -0.2 % |
21-10-2024 10:15:00 Monday |
2975.2 2969.15 |
2975.2 | 2963.1 | 5015 |
| 3491 | -41.65 -1.38 % |
21-10-2024 09:15:00 Monday |
3013.95 2972.3 |
3013.95 | 2956 | 15385 |
| 3492 | 1.5 0.05 % |
18-10-2024 15:15:00 Friday |
3000.05 3001.55 |
3003.55 | 2995.25 | 3182 |
| 3493 | -8.15 -0.27 % |
18-10-2024 14:15:00 Friday |
3009 3000.85 |
3019 | 3000.85 | 2446 |
| 3494 | 7.75 0.26 % |
18-10-2024 13:15:00 Friday |
3000 3007.75 |
3009.75 | 2988.75 | 3887 |
| 3495 | -19.6 -0.65 % |
18-10-2024 12:15:00 Friday |
3018.4 2998.8 |
3024.1 | 2998 | 2391 |
| 3496 | 7.85 0.26 % |
18-10-2024 11:15:00 Friday |
3008.85 3016.7 |
3023.15 | 3001.85 | 1644 |
| 3497 | -5.45 -0.18 % |
18-10-2024 10:15:00 Friday |
3014.95 3009.5 |
3031.7 | 3004.1 | 4305 |
| 3498 | 16 0.53 % |
18-10-2024 09:15:00 Friday |
2998.95 3014.95 |
3016.45 | 2969.2 | 7516 |
| 3499 | -11.85 -0.39 % |
17-10-2024 15:15:00 Thursday |
3018.65 3006.8 |
3022 | 3001.1 | 4525 |
| 3500 | 18.75 0.62 % |
17-10-2024 14:15:00 Thursday |
3000 3018.75 |
3021.5 | 2998.95 | 3930 |
| 3501 | -12.45 -0.41 % |
17-10-2024 13:15:00 Thursday |
3009.95 2997.5 |
3009.95 | 2993.4 | 6526 |
| 3502 | -17.55 -0.58 % |
17-10-2024 12:15:00 Thursday |
3026 3008.45 |
3036.75 | 3008.45 | 5269 |
| 3503 | -6.05 -0.2 % |
17-10-2024 11:15:00 Thursday |
3028.8 3022.75 |
3037.1 | 2996.25 | 5851 |
| 3504 | -16.65 -0.55 % |
17-10-2024 10:15:00 Thursday |
3044.85 3028.2 |
3060.75 | 3027.7 | 4559 |
| 3505 | -56.65 -1.83 % |
17-10-2024 09:15:00 Thursday |
3099.65 3043 |
3099.65 | 3031.6 | 10601 |
| 3506 | -6.4 -0.21 % |
16-10-2024 15:15:00 Wednesday |
3086.9 3080.5 |
3089.3 | 3076.3 | 1471 |
| 3507 | 5.4 0.18 % |
16-10-2024 14:15:00 Wednesday |
3081.5 3086.9 |
3102.8 | 3080.9 | 5144 |
| 3508 | -0.5 -0.02 % |
16-10-2024 13:15:00 Wednesday |
3081 3080.5 |
3087 | 3068.3 | 1448 |
| 3509 | 6.75 0.22 % |
16-10-2024 12:15:00 Wednesday |
3073.05 3079.8 |
3080 | 3061.1 | 1418 |
| 3510 | -22.75 -0.74 % |
16-10-2024 11:15:00 Wednesday |
3094.8 3072.05 |
3094.8 | 3070 | 4080 |
| 3511 | -2.7 -0.09 % |
16-10-2024 10:15:00 Wednesday |
3098.85 3096.15 |
3103.3 | 3091.45 | 905 |
| 3512 | -7.35 -0.24 % |
16-10-2024 09:15:00 Wednesday |
3103.95 3096.6 |
3114.5 | 3092 | 4426 |
| 3513 | 6.95 0.22 % |
15-10-2024 15:15:00 Tuesday |
3099.05 3106 |
3111.75 | 3098.6 | 1244 |
| 3514 | -9.5 -0.31 % |
15-10-2024 14:15:00 Tuesday |
3108.75 3099.25 |
3116.3 | 3092.1 | 3224 |
| 3515 | 5.25 0.17 % |
15-10-2024 13:15:00 Tuesday |
3104.25 3109.5 |
3117.8 | 3104.25 | 981 |
| 3516 | -6.95 -0.22 % |
15-10-2024 12:15:00 Tuesday |
3112.7 3105.75 |
3121.75 | 3105.75 | 1981 |
| 3517 | 12.55 0.4 % |
15-10-2024 11:15:00 Tuesday |
3102.05 3114.6 |
3127.55 | 3100.6 | 2589 |
| 3518 | 4.25 0.14 % |
15-10-2024 10:15:00 Tuesday |
3098.65 3102.9 |
3107.1 | 3094.55 | 5210 |
| 3519 | -16.4 -0.53 % |
15-10-2024 09:15:00 Tuesday |
3115.05 3098.65 |
3120.6 | 3093 | 7489 |
| 3520 | -1 -0.03 % |
14-10-2024 15:15:00 Monday |
3101 3100 |
3102.95 | 3091.15 | 6069 |
| 3521 | -10 -0.32 % |
14-10-2024 14:15:00 Monday |
3112 3102 |
3119 | 3101 | 5246 |
| 3522 | 3.6 0.12 % |
14-10-2024 13:15:00 Monday |
3108.5 3112.1 |
3117 | 3105.05 | 4391 |
| 3523 | -16.65 -0.53 % |
14-10-2024 12:15:00 Monday |
3126.15 3109.5 |
3126.15 | 3104.2 | 3614 |
| 3524 | 0.2 0.01 % |
14-10-2024 11:15:00 Monday |
3123.9 3124.1 |
3133 | 3119.45 | 3489 |
| 3525 | -13.6 -0.43 % |
14-10-2024 10:15:00 Monday |
3137.55 3123.95 |
3140 | 3122.2 | 7462 |
| 3526 | -7.7 -0.24 % |
14-10-2024 09:15:00 Monday |
3145 3137.3 |
3150 | 3129.45 | 12284 |
| 3527 | -14 -0.45 % |
11-10-2024 15:15:00 Friday |
3139 3125 |
3139 | 3122.8 | 2034 |
| 3528 | 15.1 0.48 % |
11-10-2024 14:15:00 Friday |
3123.75 3138.85 |
3144.95 | 3117.45 | 6165 |
| 3529 | -6 -0.19 % |
11-10-2024 13:15:00 Friday |
3134 3128 |
3143 | 3125 | 3058 |
| 3530 | -0.05 0 % |
11-10-2024 12:15:00 Friday |
3134.7 3134.65 |
3140.5 | 3128 | 3089 |
| 3531 | -2.8 -0.09 % |
11-10-2024 11:15:00 Friday |
3136.75 3133.95 |
3140 | 3120.6 | 3892 |
| 3532 | -46.35 -1.46 % |
11-10-2024 10:15:00 Friday |
3176.5 3130.15 |
3176.5 | 3124.45 | 9284 |
| 3533 | 2.55 0.08 % |
11-10-2024 09:15:00 Friday |
3173.3 3175.85 |
3189 | 3148.15 | 7996 |
| 3534 | 24 0.76 % |
10-10-2024 15:15:00 Thursday |
3172.55 3196.55 |
3208.85 | 3161 | 10394 |
| 3535 | 96.7 3.14 % |
10-10-2024 14:15:00 Thursday |
3075.85 3172.55 |
3177 | 3073.85 | 9537 |
| 3536 | -19.05 -0.62 % |
10-10-2024 13:15:00 Thursday |
3090.5 3071.45 |
3094.5 | 3071.45 | 2695 |
| 3537 | 4.3 0.14 % |
10-10-2024 12:15:00 Thursday |
3084.2 3088.5 |
3092.45 | 3081.2 | 2429 |
| 3538 | -16.6 -0.54 % |
10-10-2024 11:15:00 Thursday |
3098.85 3082.25 |
3099.85 | 3079.55 | 6764 |
| 3539 | 12.7 0.41 % |
10-10-2024 10:15:00 Thursday |
3085 3097.7 |
3134 | 3085 | 10485 |
| 3540 | -66.8 -2.12 % |
10-10-2024 09:15:00 Thursday |
3151.95 3085.15 |
3151.95 | 3059 | 18740 |
| 3541 | -4.55 -0.14 % |
09-10-2024 15:15:00 Wednesday |
3155.55 3151 |
3155.55 | 3147.2 | 2774 |
| 3542 | 4.5 0.14 % |
09-10-2024 14:15:00 Wednesday |
3152.5 3157 |
3161.75 | 3144.45 | 5812 |
| 3543 | 4.1 0.13 % |
09-10-2024 13:15:00 Wednesday |
3149.55 3153.65 |
3162.6 | 3145 | 5464 |
| 3544 | -7.75 -0.25 % |
09-10-2024 12:15:00 Wednesday |
3158.65 3150.9 |
3171.5 | 3148.8 | 3101 |
| 3545 | -12.4 -0.39 % |
09-10-2024 11:15:00 Wednesday |
3171.05 3158.65 |
3177.15 | 3148.25 | 10808 |
| 3546 | 18.4 0.58 % |
09-10-2024 10:15:00 Wednesday |
3153.15 3171.55 |
3173 | 3135 | 9081 |
| 3547 | -14.85 -0.47 % |
09-10-2024 09:15:00 Wednesday |
3165 3150.15 |
3176.5 | 3135 | 10093 |
| 3548 | 4.15 0.13 % |
08-10-2024 15:15:00 Tuesday |
3161.65 3165.8 |
3170.15 | 3160.3 | 6045 |
| 3549 | 10.75 0.34 % |
08-10-2024 14:15:00 Tuesday |
3148 3158.75 |
3161 | 3125 | 4252 |
| 3550 | -0.45 -0.01 % |
08-10-2024 13:15:00 Tuesday |
3144.45 3144 |
3162 | 3135.6 | 4263 |
| 3551 | 38.05 1.22 % |
08-10-2024 12:15:00 Tuesday |
3106.25 3144.3 |
3146 | 3100.85 | 6121 |
| 3552 | 40.65 1.33 % |
08-10-2024 11:15:00 Tuesday |
3063.75 3104.4 |
3107.3 | 3057.1 | 4800 |
| 3553 | 12.25 0.4 % |
08-10-2024 10:15:00 Tuesday |
3048.05 3060.3 |
3074.95 | 3046.3 | 3763 |
| 3554 | 92.3 3.12 % |
08-10-2024 09:15:00 Tuesday |
2956.1 3048.4 |
3064 | 2956.1 | 8245 |
| 3555 | -5.05 -0.17 % |
07-10-2024 15:15:00 Monday |
3012.45 3007.4 |
3022 | 3007.35 | 2315 |
| 3556 | 13.95 0.47 % |
07-10-2024 14:15:00 Monday |
2995.35 3009.3 |
3029.25 | 2990 | 3578 |
| 3557 | -9.7 -0.32 % |
07-10-2024 13:15:00 Monday |
3010.1 3000.4 |
3014.75 | 2985.1 | 5127 |
| 3558 | -28.45 -0.94 % |
07-10-2024 12:15:00 Monday |
3036.35 3007.9 |
3044.5 | 3000 | 8122 |
| 3559 | 15.1 0.5 % |
07-10-2024 11:15:00 Monday |
3023.55 3038.65 |
3053.85 | 3014.35 | 6517 |
| 3560 | -38.95 -1.27 % |
07-10-2024 10:15:00 Monday |
3062.3 3023.35 |
3073.95 | 2981.4 | 10501 |
| 3561 | -37.8 -1.22 % |
07-10-2024 09:15:00 Monday |
3100.1 3062.3 |
3127 | 3050 | 7615 |
| 3562 | -12 -0.39 % |
04-10-2024 15:15:00 Friday |
3102.7 3090.7 |
3119 | 3090.7 | 4631 |
| 3563 | 11.9 0.39 % |
04-10-2024 14:15:00 Friday |
3090.7 3102.6 |
3115 | 3083.05 | 4547 |
| 3564 | -22.1 -0.71 % |
04-10-2024 13:15:00 Friday |
3114.05 3091.95 |
3115.05 | 3079.85 | 9781 |
| 3565 | -31.85 -1.01 % |
04-10-2024 12:15:00 Friday |
3145.9 3114.05 |
3149 | 3110.8 | 9571 |
| 3566 | 20.4 0.65 % |
04-10-2024 11:15:00 Friday |
3124.95 3145.35 |
3148 | 3122.7 | 10490 |
| 3567 | 0.8 0.03 % |
04-10-2024 10:15:00 Friday |
3121.85 3122.65 |
3125 | 3102.2 | 5774 |
| 3568 | 2.15 0.07 % |
04-10-2024 09:15:00 Friday |
3120 3122.15 |
3128.65 | 3068.75 | 21894 |
| 3569 | -4.3 -0.14 % |
03-10-2024 15:15:00 Thursday |
3121.7 3117.4 |
3123.45 | 3110.05 | 4448 |
| 3570 | 16.8 0.54 % |
03-10-2024 14:15:00 Thursday |
3104.2 3121 |
3121 | 3088.1 | 4636 |
| 3571 | -10.05 -0.32 % |
03-10-2024 13:15:00 Thursday |
3110.05 3100 |
3112.5 | 3085 | 4454 |
| 3572 | -10.85 -0.35 % |
03-10-2024 12:15:00 Thursday |
3121 3110.15 |
3135 | 3107.85 | 5244 |
| 3573 | -31.65 -1 % |
03-10-2024 11:15:00 Thursday |
3153.65 3122 |
3154.55 | 3120.1 | 5767 |
| 3574 | 5.5 0.17 % |
03-10-2024 10:15:00 Thursday |
3151.85 3157.35 |
3165.5 | 3150.3 | 5507 |
| 3575 | 22.3 0.71 % |
03-10-2024 09:15:00 Thursday |
3132.05 3154.35 |
3195.9 | 3132.05 | 11692 |
| 3576 | 1.1 0.03 % |
01-10-2024 15:15:00 Tuesday |
3183.9 3185 |
3191.9 | 3181.6 | 2465 |
| 3577 | 12.95 0.41 % |
01-10-2024 14:15:00 Tuesday |
3171.4 3184.35 |
3189 | 3162 | 7928 |
| 3578 | -3.3 -0.1 % |
01-10-2024 13:15:00 Tuesday |
3174.05 3170.75 |
3185.2 | 3165 | 6623 |
| 3579 | 44.85 1.43 % |
01-10-2024 12:15:00 Tuesday |
3131.1 3175.95 |
3175.95 | 3131.1 | 6212 |
| 3580 | 15.4 0.49 % |
01-10-2024 11:15:00 Tuesday |
3118 3133.4 |
3138.2 | 3110.85 | 3267 |
| 3581 | -17.2 -0.55 % |
01-10-2024 10:15:00 Tuesday |
3132.8 3115.6 |
3135.9 | 3108 | 6941 |
| 3582 | -2.8 -0.09 % |
01-10-2024 09:15:00 Tuesday |
3134.8 3132 |
3146.35 | 3111 | 5263 |
| 3583 | -12.65 -0.4 % |
30-09-2024 15:15:00 Monday |
3137.55 3124.9 |
3138.7 | 3124.9 | 4347 |
| 3584 | 9 0.29 % |
30-09-2024 14:15:00 Monday |
3129 3138 |
3145.65 | 3121 | 10341 |
| 3585 | -12.45 -0.4 % |
30-09-2024 13:15:00 Monday |
3142.45 3130 |
3142.45 | 3128 | 10510 |
| 3586 | -23.7 -0.75 % |
30-09-2024 12:15:00 Monday |
3166.5 3142.8 |
3170.55 | 3140 | 8279 |
| 3587 | -18.8 -0.59 % |
30-09-2024 11:15:00 Monday |
3185 3166.2 |
3187.8 | 3163 | 19373 |
| 3588 | 34.4 1.09 % |
30-09-2024 10:15:00 Monday |
3150.6 3185 |
3207.85 | 3148.85 | 46151 |
| 3589 | 22.95 0.73 % |
30-09-2024 09:15:00 Monday |
3131 3153.95 |
3161.1 | 3115 | 25702 |
| 3590 | 4.8 0.15 % |
27-09-2024 15:15:00 Friday |
3130.85 3135.65 |
3145 | 3130.85 | 1542 |
| 3591 | -12.55 -0.4 % |
27-09-2024 14:15:00 Friday |
3143.55 3131 |
3154.45 | 3121 | 4853 |
| 3592 | -4.15 -0.13 % |
27-09-2024 13:15:00 Friday |
3147.75 3143.6 |
3152.85 | 3141.3 | 3099 |
| 3593 | 17 0.54 % |
27-09-2024 12:15:00 Friday |
3130.75 3147.75 |
3178.4 | 3130 | 8281 |
| 3594 | 6.1 0.2 % |
27-09-2024 11:15:00 Friday |
3126.5 3132.6 |
3133 | 3115.7 | 1928 |
| 3595 | -7.2 -0.23 % |
27-09-2024 10:15:00 Friday |
3133.7 3126.5 |
3143 | 3120.7 | 3274 |
| 3596 | 7.1 0.23 % |
27-09-2024 09:15:00 Friday |
3125 3132.1 |
3140 | 3118 | 4321 |
| 3597 | 4.15 0.13 % |
26-09-2024 15:15:00 Thursday |
3118.15 3122.3 |
3124.9 | 3110 | 1359 |
| 3598 | 10.8 0.35 % |
26-09-2024 14:15:00 Thursday |
3108.2 3119 |
3132 | 3105.75 | 3515 |
| 3599 | 5.55 0.18 % |
26-09-2024 13:15:00 Thursday |
3102.45 3108 |
3111.75 | 3100 | 2379 |
| 3600 | -17.7 -0.57 % |
26-09-2024 12:15:00 Thursday |
3122.65 3104.95 |
3122.65 | 3100.5 | 2402 |
| 3601 | 5.35 0.17 % |
26-09-2024 11:15:00 Thursday |
3117.25 3122.6 |
3146 | 3115.35 | 7542 |
| 3602 | 2 0.06 % |
26-09-2024 10:15:00 Thursday |
3115 3117 |
3119.8 | 3107.1 | 3343 |
| 3603 | 21.05 0.68 % |
26-09-2024 09:15:00 Thursday |
3093.95 3115 |
3118.75 | 3088 | 5736 |
| 3604 | -12.35 -0.4 % |
25-09-2024 15:15:00 Wednesday |
3109.4 3097.05 |
3109.65 | 3097.05 | 2267 |
| 3605 | 13.1 0.42 % |
25-09-2024 14:15:00 Wednesday |
3094.65 3107.75 |
3113.5 | 3086.8 | 2830 |
| 3606 | 8.15 0.26 % |
25-09-2024 13:15:00 Wednesday |
3087 3095.15 |
3100 | 3086.05 | 1160 |
| 3607 | -0.55 -0.02 % |
25-09-2024 12:15:00 Wednesday |
3087.75 3087.2 |
3092.35 | 3085 | 1401 |
| 3608 | -15.8 -0.51 % |
25-09-2024 11:15:00 Wednesday |
3103 3087.2 |
3105 | 3085 | 2884 |
| 3609 | 13 0.42 % |
25-09-2024 10:15:00 Wednesday |
3089.35 3102.35 |
3109 | 3087.25 | 7059 |
| 3610 | -15.25 -0.49 % |
25-09-2024 09:15:00 Wednesday |
3105.25 3090 |
3124 | 3081.75 | 12558 |
| 3611 | 9.95 0.32 % |
24-09-2024 15:15:00 Tuesday |
3088.05 3098 |
3099.5 | 3088.05 | 9436 |
| 3612 | 15.95 0.52 % |
24-09-2024 14:15:00 Tuesday |
3073.05 3089 |
3095 | 3070.05 | 30721 |
| 3613 | 8 0.26 % |
24-09-2024 13:15:00 Tuesday |
3065 3073 |
3081.2 | 3063.8 | 14078 |
| 3614 | 5.15 0.17 % |
24-09-2024 12:15:00 Tuesday |
3059.85 3065 |
3066.55 | 3058.75 | 5862 |
| 3615 | -0.7 -0.02 % |
24-09-2024 11:15:00 Tuesday |
3060.1 3059.4 |
3060.9 | 3051.6 | 4670 |
| 3616 | -1.1 -0.04 % |
24-09-2024 10:15:00 Tuesday |
3060 3058.9 |
3065.7 | 3045.4 | 4867 |
| 3617 | 13.75 0.45 % |
24-09-2024 09:15:00 Tuesday |
3046.25 3060 |
3080 | 3039.05 | 23326 |
| 3618 | -8.4 -0.28 % |
23-09-2024 15:15:00 Monday |
3044 3035.6 |
3047.55 | 3034.1 | 1420 |
| 3619 | 2.3 0.08 % |
23-09-2024 14:15:00 Monday |
3041.7 3044 |
3051 | 3041.65 | 2789 |
| 3620 | -0.35 -0.01 % |
23-09-2024 13:15:00 Monday |
3043.7 3043.35 |
3049.9 | 3042.6 | 1711 |
| 3621 | 2.15 0.07 % |
23-09-2024 12:15:00 Monday |
3044.75 3046.9 |
3051.2 | 3038.95 | 3271 |
| 3622 | -2.7 -0.09 % |
23-09-2024 11:15:00 Monday |
3045.35 3042.65 |
3050 | 3035.7 | 1238 |
| 3623 | 0.5 0.02 % |
23-09-2024 10:15:00 Monday |
3048 3048.5 |
3050.5 | 3039.1 | 3630 |
| 3624 | 38.55 1.28 % |
23-09-2024 09:15:00 Monday |
3010.05 3048.6 |
3070 | 3010.05 | 11842 |
| 3625 | -7.15 -0.24 % |
20-09-2024 15:15:00 Friday |
3013.55 3006.4 |
3015.9 | 3005 | 1692 |
| 3626 | -0.15 0 % |
20-09-2024 14:15:00 Friday |
3013.7 3013.55 |
3015.25 | 3001 | 3352 |
| 3627 | -8.55 -0.28 % |
20-09-2024 13:15:00 Friday |
3019.65 3011.1 |
3022 | 2999.15 | 2669 |
| 3628 | 22.85 0.76 % |
20-09-2024 12:15:00 Friday |
2997.15 3020 |
3024.1 | 2993.3 | 3247 |
| 3629 | 15.55 0.52 % |
20-09-2024 11:15:00 Friday |
2980.6 2996.15 |
3015 | 2980.6 | 4972 |
| 3630 | 7 0.24 % |
20-09-2024 10:15:00 Friday |
2977 2984 |
2985 | 2972.3 | 4462 |
| 3631 | 27.45 0.93 % |
20-09-2024 09:15:00 Friday |
2949.9 2977.35 |
2981 | 2943.5 | 6341 |
| 3632 | -5.2 -0.18 % |
19-09-2024 15:15:00 Thursday |
2944 2938.8 |
2946.15 | 2937.05 | 2050 |
| 3633 | 31.7 1.09 % |
19-09-2024 14:15:00 Thursday |
2912.7 2944.4 |
2948.6 | 2911.65 | 4962 |
| 3634 | -5.9 -0.2 % |
19-09-2024 13:15:00 Thursday |
2914.5 2908.6 |
2924 | 2908 | 2464 |
| 3635 | 13.05 0.45 % |
19-09-2024 12:15:00 Thursday |
2900.1 2913.15 |
2923.8 | 2899 | 1659 |
| 3636 | -32.2 -1.1 % |
19-09-2024 11:15:00 Thursday |
2933.35 2901.15 |
2934.9 | 2892 | 9486 |
| 3637 | -11.9 -0.4 % |
19-09-2024 10:15:00 Thursday |
2944.2 2932.3 |
2949.5 | 2930 | 2181 |
| 3638 | -34.25 -1.15 % |
19-09-2024 09:15:00 Thursday |
2978.45 2944.2 |
2978.45 | 2944 | 4177 |
| 3639 | -3.65 -0.12 % |
18-09-2024 15:15:00 Wednesday |
2958 2954.35 |
2962.95 | 2954.35 | 1642 |
| 3640 | 13.45 0.46 % |
18-09-2024 14:15:00 Wednesday |
2942.45 2955.9 |
2956.95 | 2935 | 4280 |
| 3641 | -16.15 -0.55 % |
18-09-2024 13:15:00 Wednesday |
2962.75 2946.6 |
2965 | 2942.85 | 1948 |
| 3642 | -7.35 -0.25 % |
18-09-2024 12:15:00 Wednesday |
2971.2 2963.85 |
2977.5 | 2960.05 | 2466 |
| 3643 | -5.9 -0.2 % |
18-09-2024 11:15:00 Wednesday |
2977.1 2971.2 |
2979.6 | 2971.2 | 2645 |
| 3644 | -3.55 -0.12 % |
18-09-2024 10:15:00 Wednesday |
2978.6 2975.05 |
2983.4 | 2970 | 2442 |
| 3645 | 4.95 0.17 % |
18-09-2024 09:15:00 Wednesday |
2974 2978.95 |
2984.05 | 2968 | 5206 |
| 3646 | -1.25 -0.04 % |
17-09-2024 15:15:00 Tuesday |
2976.25 2975 |
2976.55 | 2973.5 | 1195 |
| 3647 | 2.45 0.08 % |
17-09-2024 14:15:00 Tuesday |
2973.6 2976.05 |
2976.85 | 2972.2 | 2237 |
| 3648 | 4.6 0.15 % |
17-09-2024 13:15:00 Tuesday |
2969 2973.6 |
2977.1 | 2967.45 | 1114 |
| 3649 | 12.5 0.42 % |
17-09-2024 12:15:00 Tuesday |
2956.5 2969 |
2970.7 | 2953 | 3586 |
| 3650 | -4.1 -0.14 % |
17-09-2024 11:15:00 Tuesday |
2960.6 2956.5 |
2965 | 2956.5 | 1037 |
| 3651 | -5.55 -0.19 % |
17-09-2024 10:15:00 Tuesday |
2968 2962.45 |
2973.25 | 2956.5 | 1883 |
| 3652 | -24.45 -0.82 % |
17-09-2024 09:15:00 Tuesday |
2993.45 2969 |
2993.45 | 2969 | 5648 |
| 3653 | 0.4 0.01 % |
16-09-2024 15:15:00 Monday |
2985 2985.4 |
2986.75 | 2979.05 | 6106 |
| 3654 | -5.95 -0.2 % |
16-09-2024 14:15:00 Monday |
2991.3 2985.35 |
2993.15 | 2984 | 5126 |
| 3655 | -11.15 -0.37 % |
16-09-2024 13:15:00 Monday |
3001.35 2990.2 |
3001.45 | 2990 | 2618 |
| 3656 | 14.05 0.47 % |
16-09-2024 12:15:00 Monday |
2988 3002.05 |
3002.65 | 2985.1 | 4639 |
| 3657 | -6.5 -0.22 % |
16-09-2024 11:15:00 Monday |
2994.5 2988 |
3002.5 | 2983.65 | 6141 |
| 3658 | -19.45 -0.65 % |
16-09-2024 10:15:00 Monday |
3011.95 2992.5 |
3015.3 | 2986.45 | 12193 |
| 3659 | 29 0.97 % |
16-09-2024 09:15:00 Monday |
2983.1 3012.1 |
3025 | 2972.1 | 30566 |
| 3660 | 0.25 0.01 % |
13-09-2024 15:15:00 Friday |
2966.75 2967 |
2970 | 2965 | 2262 |
| 3661 | -3.9 -0.13 % |
13-09-2024 14:15:00 Friday |
2970.7 2966.8 |
2978.6 | 2965.65 | 7573 |
| 3662 | -1.4 -0.05 % |
13-09-2024 13:15:00 Friday |
2972.1 2970.7 |
2976 | 2969.45 | 3630 |
| 3663 | 1.6 0.05 % |
13-09-2024 12:15:00 Friday |
2970.4 2972 |
2974.75 | 2968.5 | 4409 |
| 3664 | 0.4 0.01 % |
13-09-2024 11:15:00 Friday |
2968 2968.4 |
2972 | 2961.7 | 5487 |
| 3665 | -10.2 -0.34 % |
13-09-2024 10:15:00 Friday |
2978.5 2968.3 |
2979.5 | 2960 | 9469 |
| 3666 | 17.6 0.59 % |
13-09-2024 09:15:00 Friday |
2960.9 2978.5 |
3000 | 2956.1 | 25560 |
| 3667 | -9.65 -0.32 % |
12-09-2024 15:15:00 Thursday |
2992 2982.35 |
2992.5 | 2979.55 | 1739 |
| 3668 | 23.85 0.8 % |
12-09-2024 14:15:00 Thursday |
2969 2992.85 |
2998 | 2967.9 | 10978 |
| 3669 | 28.75 0.98 % |
12-09-2024 13:15:00 Thursday |
2940 2968.75 |
2973.9 | 2935.4 | 5377 |
| 3670 | 7.3 0.25 % |
12-09-2024 12:15:00 Thursday |
2933.75 2941.05 |
2946.85 | 2930.1 | 1832 |
| 3671 | 0.85 0.03 % |
12-09-2024 11:15:00 Thursday |
2932.85 2933.7 |
2937.5 | 2917.05 | 2822 |
| 3672 | 1.1 0.04 % |
12-09-2024 10:15:00 Thursday |
2934 2935.1 |
2942.6 | 2927.5 | 2762 |
| 3673 | -4.1 -0.14 % |
12-09-2024 09:15:00 Thursday |
2938.15 2934.05 |
2956.45 | 2932 | 5683 |
| 3674 | -3.2 -0.11 % |
11-09-2024 15:15:00 Wednesday |
2943.2 2940 |
2945.55 | 2929 | 4174 |
| 3675 | -3.45 -0.12 % |
11-09-2024 14:15:00 Wednesday |
2946.3 2942.85 |
2957.8 | 2933 | 6589 |
| 3676 | -24.85 -0.84 % |
11-09-2024 13:15:00 Wednesday |
2971 2946.15 |
2971 | 2942.25 | 6416 |
| 3677 | -2.65 -0.09 % |
11-09-2024 12:15:00 Wednesday |
2975 2972.35 |
2979.7 | 2972.25 | 1854 |
| 3678 | -1.85 -0.06 % |
11-09-2024 11:15:00 Wednesday |
2976.75 2974.9 |
2977.7 | 2970 | 2182 |
| 3679 | -3.45 -0.12 % |
11-09-2024 10:15:00 Wednesday |
2981.35 2977.9 |
2983.15 | 2972.25 | 2581 |
| 3680 | -21.3 -0.71 % |
11-09-2024 09:15:00 Wednesday |
2997.85 2976.55 |
2997.85 | 2967.5 | 3277 |
| 3681 | 2.8 0.09 % |
10-09-2024 15:15:00 Tuesday |
2985.55 2988.35 |
2992.5 | 2983.7 | 2614 |
| 3682 | -5.65 -0.19 % |
10-09-2024 14:15:00 Tuesday |
2993 2987.35 |
2999.95 | 2977.75 | 7220 |
| 3683 | -11.6 -0.39 % |
10-09-2024 13:15:00 Tuesday |
3004.6 2993 |
3005.25 | 2990.15 | 11596 |
| 3684 | 35.75 1.2 % |
10-09-2024 12:15:00 Tuesday |
2967.8 3003.55 |
3006.5 | 2965.95 | 11302 |
| 3685 | 9.75 0.33 % |
10-09-2024 11:15:00 Tuesday |
2957.4 2967.15 |
2971.2 | 2954.85 | 3905 |
| 3686 | 0.4 0.01 % |
10-09-2024 10:15:00 Tuesday |
2956.9 2957.3 |
2959.95 | 2947 | 7965 |
| 3687 | -11.65 -0.39 % |
10-09-2024 09:15:00 Tuesday |
2966.65 2955 |
2978.2 | 2951.2 | 12218 |
| 3688 | 5.25 0.18 % |
09-09-2024 15:15:00 Monday |
2965 2970.25 |
2973.1 | 2962.2 | 3157 |
| 3689 | 21.2 0.72 % |
09-09-2024 14:15:00 Monday |
2943.8 2965 |
2967.3 | 2941.4 | 7879 |
| 3690 | -9 -0.3 % |
09-09-2024 13:15:00 Monday |
2952 2943 |
2960 | 2941 | 4110 |
| 3691 | 5.2 0.18 % |
09-09-2024 12:15:00 Monday |
2946.8 2952 |
2952 | 2941 | 5241 |
| 3692 | -6.65 -0.23 % |
09-09-2024 11:15:00 Monday |
2953.65 2947 |
2959.4 | 2946.95 | 4227 |
| 3693 | 9.7 0.33 % |
09-09-2024 10:15:00 Monday |
2944.4 2954.1 |
2965.95 | 2938.75 | 6828 |
| 3694 | -31.7 -1.07 % |
09-09-2024 09:15:00 Monday |
2975.2 2943.5 |
2975.2 | 2926.65 | 19362 |
| 3695 | -4.4 -0.15 % |
06-09-2024 15:15:00 Friday |
2976.4 2972 |
2978.9 | 2969 | 3634 |
| 3696 | -12.4 -0.41 % |
06-09-2024 14:15:00 Friday |
2989.05 2976.65 |
2990.85 | 2973.65 | 10134 |
| 3697 | -11 -0.37 % |
06-09-2024 13:15:00 Friday |
3000 2989 |
3005 | 2989 | 1569 |
| 3698 | -8.3 -0.28 % |
06-09-2024 12:15:00 Friday |
3008.3 3000 |
3016 | 2992.35 | 1488 |
| 3699 | 30.4 1.02 % |
06-09-2024 11:15:00 Friday |
2978.8 3009.2 |
3010 | 2977 | 3073 |
| 3700 | -3.55 -0.12 % |
06-09-2024 10:15:00 Friday |
2983.55 2980 |
2997.4 | 2976.1 | 4560 |
| 3701 | -40.35 -1.33 % |
06-09-2024 09:15:00 Friday |
3025 2984.65 |
3025 | 2975 | 13636 |
| 3702 | -4 -0.13 % |
05-09-2024 15:15:00 Thursday |
3015 3011 |
3017.95 | 3010 | 4495 |
| 3703 | -14.25 -0.47 % |
05-09-2024 14:15:00 Thursday |
3029.25 3015 |
3033 | 3014.2 | 6583 |
| 3704 | 11.55 0.38 % |
05-09-2024 13:15:00 Thursday |
3017.7 3029.25 |
3037 | 3016 | 7037 |
| 3705 | 8.6 0.29 % |
05-09-2024 12:15:00 Thursday |
3012.65 3021.25 |
3021.25 | 3007.9 | 4312 |
| 3706 | 5.7 0.19 % |
05-09-2024 11:15:00 Thursday |
3009.25 3014.95 |
3014.95 | 3004 | 2990 |
| 3707 | -5.65 -0.19 % |
05-09-2024 10:15:00 Thursday |
3012.05 3006.4 |
3014.95 | 3005 | 4235 |
| 3708 | -12.95 -0.43 % |
05-09-2024 09:15:00 Thursday |
3025 3012.05 |
3026.55 | 3003 | 10964 |
| 3709 | 1.5 0.05 % |
04-09-2024 15:15:00 Wednesday |
3013.5 3015 |
3015 | 3008.75 | 2797 |
| 3710 | 2.2 0.07 % |
04-09-2024 14:15:00 Wednesday |
3011.25 3013.45 |
3015.2 | 2960.45 | 23764 |
| 3711 | -7.1 -0.24 % |
04-09-2024 13:15:00 Wednesday |
3017 3009.9 |
3020.75 | 3008 | 3026 |
| 3712 | 3.45 0.11 % |
04-09-2024 12:15:00 Wednesday |
3011.35 3014.8 |
3016.3 | 3009.25 | 2370 |
| 3713 | -5.1 -0.17 % |
04-09-2024 11:15:00 Wednesday |
3015.1 3010 |
3025 | 3010 | 6107 |
| 3714 | -3.1 -0.1 % |
04-09-2024 10:15:00 Wednesday |
3017.45 3014.35 |
3017.45 | 3003.1 | 9783 |
| 3715 | 10.45 0.35 % |
04-09-2024 09:15:00 Wednesday |
3007 3017.45 |
3022.7 | 3002.95 | 11540 |
| 3716 | -3 -0.1 % |
03-09-2024 15:15:00 Tuesday |
3038 3035 |
3040 | 3031.85 | 2069 |
| 3717 | -3.45 -0.11 % |
03-09-2024 14:15:00 Tuesday |
3039.7 3036.25 |
3043.5 | 3032.1 | 8946 |
| 3718 | 0.75 0.02 % |
03-09-2024 13:15:00 Tuesday |
3039.15 3039.9 |
3048 | 3037.05 | 5971 |
| 3719 | 7.55 0.25 % |
03-09-2024 12:15:00 Tuesday |
3031.7 3039.25 |
3045.65 | 3029.75 | 3859 |
| 3720 | -1.3 -0.04 % |
03-09-2024 11:15:00 Tuesday |
3030.95 3029.65 |
3039 | 3026.2 | 3927 |
| 3721 | -0.2 -0.01 % |
03-09-2024 10:15:00 Tuesday |
3030.3 3030.1 |
3037.95 | 3022.9 | 3162 |
| 3722 | -7.6 -0.25 % |
03-09-2024 09:15:00 Tuesday |
3039 3031.4 |
3052.4 | 3024 | 13159 |
| 3723 | -2 -0.07 % |
02-09-2024 15:15:00 Monday |
3040 3038 |
3045.5 | 3033.4 | 4824 |
| 3724 | 23.2 0.77 % |
02-09-2024 14:15:00 Monday |
3017.7 3040.9 |
3058 | 3017.35 | 30504 |
| 3725 | 11.4 0.38 % |
02-09-2024 13:15:00 Monday |
3006.3 3017.7 |
3017.7 | 3003.6 | 9269 |
| 3726 | 0.05 0 % |
02-09-2024 12:15:00 Monday |
3006.25 3006.3 |
3015.05 | 2998 | 5681 |
| 3727 | -8.2 -0.27 % |
02-09-2024 11:15:00 Monday |
3013.05 3004.85 |
3016.35 | 2998.7 | 7469 |
| 3728 | 2 0.07 % |
02-09-2024 10:15:00 Monday |
3010 3012 |
3019.7 | 3003.65 | 10481 |
| 3729 | -7.95 -0.26 % |
02-09-2024 09:15:00 Monday |
3019 3011.05 |
3045 | 3006.9 | 18150 |
| 3730 | 8.85 0.29 % |
30-08-2024 15:15:00 Friday |
3020.15 3029 |
3035 | 3016.55 | 4393 |
| 3731 | 7.65 0.25 % |
30-08-2024 14:15:00 Friday |
3012.65 3020.3 |
3034 | 3005.75 | 13087 |
| 3732 | -1.75 -0.06 % |
30-08-2024 13:15:00 Friday |
3014.4 3012.65 |
3017.3 | 3010.5 | 1751 |
| 3733 | -5.15 -0.17 % |
30-08-2024 12:15:00 Friday |
3019.15 3014 |
3020.3 | 3011.5 | 1811 |
| 3734 | 5.3 0.18 % |
30-08-2024 11:15:00 Friday |
3015 3020.3 |
3022.5 | 3009 | 3856 |
| 3735 | -12.7 -0.42 % |
30-08-2024 10:15:00 Friday |
3026.5 3013.8 |
3034 | 3013.25 | 6952 |
| 3736 | -18.75 -0.62 % |
30-08-2024 09:15:00 Friday |
3043.85 3025.1 |
3043.85 | 3012.05 | 11432 |
| 3737 | 8.15 0.27 % |
29-08-2024 15:15:00 Thursday |
3015.85 3024 |
3024.45 | 3015.85 | 1503 |
| 3738 | 27.5 0.92 % |
29-08-2024 14:15:00 Thursday |
2990 3017.5 |
3028 | 2981.85 | 6829 |
| 3739 | -12.3 -0.41 % |
29-08-2024 13:15:00 Thursday |
3004.4 2992.1 |
3008 | 2983.9 | 3577 |
| 3740 | 12.5 0.42 % |
29-08-2024 12:15:00 Thursday |
2992.5 3005 |
3035.7 | 2992 | 10528 |
| 3741 | -10.6 -0.35 % |
29-08-2024 11:15:00 Thursday |
3003.45 2992.85 |
3010 | 2983.3 | 5441 |
| 3742 | -6.4 -0.21 % |
29-08-2024 10:15:00 Thursday |
3011.75 3005.35 |
3019.35 | 2996.8 | 5315 |
| 3743 | -35.35 -1.16 % |
29-08-2024 09:15:00 Thursday |
3044.85 3009.5 |
3044.85 | 3008 | 5430 |
| 3744 | -1.25 -0.04 % |
28-08-2024 15:15:00 Wednesday |
3029.45 3028.2 |
3031.2 | 3022.2 | 8141 |
| 3745 | -11.3 -0.37 % |
28-08-2024 14:15:00 Wednesday |
3039.3 3028 |
3044.8 | 3022.05 | 3046 |
| 3746 | 3.25 0.11 % |
28-08-2024 13:15:00 Wednesday |
3036.9 3040.15 |
3043.4 | 3036.1 | 1403 |
| 3747 | -11.65 -0.38 % |
28-08-2024 12:15:00 Wednesday |
3049.65 3038 |
3050.5 | 3035 | 5523 |
| 3748 | 8.75 0.29 % |
28-08-2024 11:15:00 Wednesday |
3041.5 3050.25 |
3050.5 | 3040 | 4357 |
| 3749 | -6 -0.2 % |
28-08-2024 10:15:00 Wednesday |
3046 3040 |
3049.5 | 3037.6 | 4347 |
| 3750 | -35.25 -1.14 % |
28-08-2024 09:15:00 Wednesday |
3083.25 3048 |
3083.25 | 3041 | 6373 |
| 3751 | -2 -0.07 % |
27-08-2024 15:15:00 Tuesday |
3067 3065 |
3069 | 3064 | 1847 |
| 3752 | 0.5 0.02 % |
27-08-2024 14:15:00 Tuesday |
3067.5 3068 |
3074.95 | 3065.4 | 1143 |
| 3753 | -8.05 -0.26 % |
27-08-2024 13:15:00 Tuesday |
3075.65 3067.6 |
3076.95 | 3065 | 1696 |
| 3754 | -7.35 -0.24 % |
27-08-2024 12:15:00 Tuesday |
3082.9 3075.55 |
3083 | 3074.15 | 1089 |
| 3755 | 2.55 0.08 % |
27-08-2024 11:15:00 Tuesday |
3080.4 3082.95 |
3089.65 | 3079.25 | 2874 |
| 3756 | -3.15 -0.1 % |
27-08-2024 10:15:00 Tuesday |
3085.15 3082 |
3094 | 3078 | 1603 |
| 3757 | 15.35 0.5 % |
27-08-2024 09:15:00 Tuesday |
3069.65 3085 |
3085 | 3068.35 | 4060 |
| 3758 | -1.35 -0.04 % |
26-08-2024 15:15:00 Monday |
3067.35 3066 |
3070.35 | 3063.65 | 973 |
| 3759 | -0.05 0 % |
26-08-2024 14:15:00 Monday |
3067.35 3067.3 |
3079.95 | 3067.1 | 2922 |
| 3760 | 2.85 0.09 % |
26-08-2024 13:15:00 Monday |
3064.5 3067.35 |
3069.95 | 3062.15 | 1562 |
| 3761 | -7.7 -0.25 % |
26-08-2024 12:15:00 Monday |
3068.55 3060.85 |
3081.5 | 3060.85 | 3018 |
| 3762 | 12 0.39 % |
26-08-2024 11:15:00 Monday |
3058.9 3070.9 |
3084 | 3055 | 5425 |
| 3763 | -14.4 -0.47 % |
26-08-2024 10:15:00 Monday |
3072.4 3058 |
3078 | 3058 | 2993 |
| 3764 | -24.55 -0.79 % |
26-08-2024 09:15:00 Monday |
3095 3070.45 |
3095 | 3060.25 | 14644 |
| 3765 | 5.85 0.19 % |
23-08-2024 15:15:00 Friday |
3074.05 3079.9 |
3079.95 | 3072.4 | 3139 |
| 3766 | -2.5 -0.08 % |
23-08-2024 14:15:00 Friday |
3077.5 3075 |
3089.9 | 3071.95 | 5162 |
| 3767 | 3.1 0.1 % |
23-08-2024 13:15:00 Friday |
3074 3077.1 |
3081 | 3067.4 | 4110 |
| 3768 | -14.45 -0.47 % |
23-08-2024 12:15:00 Friday |
3088.75 3074.3 |
3088.8 | 3069.2 | 11993 |
| 3769 | 0 0 % |
23-08-2024 11:15:00 Friday |
3088.55 3088.55 |
3094.35 | 3085.05 | 4312 |
| 3770 | -21.7 -0.7 % |
23-08-2024 10:15:00 Friday |
3110.25 3088.55 |
3112.55 | 3085.8 | 5434 |
| 3771 | 11 0.35 % |
23-08-2024 09:15:00 Friday |
3100 3111 |
3120.2 | 3094 | 13878 |
| 3772 | 1 0.03 % |
22-08-2024 15:15:00 Thursday |
3102 3103 |
3103 | 3095.4 | 1974 |
| 3773 | -14.15 -0.45 % |
22-08-2024 14:15:00 Thursday |
3115.8 3101.65 |
3118.05 | 3092 | 4427 |
| 3774 | -22.15 -0.71 % |
22-08-2024 13:15:00 Thursday |
3140 3117.85 |
3140 | 3111.3 | 4418 |
| 3775 | -1 -0.03 % |
22-08-2024 12:15:00 Thursday |
3141.3 3140.3 |
3144 | 3137.3 | 1356 |
| 3776 | 13.4 0.43 % |
22-08-2024 11:15:00 Thursday |
3127.9 3141.3 |
3149.65 | 3127.9 | 6289 |
| 3777 | -1.35 -0.04 % |
22-08-2024 10:15:00 Thursday |
3131.35 3130 |
3143 | 3125.7 | 5253 |
| 3778 | 10.4 0.33 % |
22-08-2024 09:15:00 Thursday |
3121.05 3131.45 |
3137.85 | 3116.95 | 6628 |
| 3779 | 1.75 0.06 % |
21-08-2024 15:15:00 Wednesday |
3113.25 3115 |
3118.9 | 3112.05 | 5450 |
| 3780 | 11.65 0.38 % |
21-08-2024 14:15:00 Wednesday |
3103.1 3114.75 |
3118.75 | 3100.9 | 7258 |
| 3781 | 3.05 0.1 % |
21-08-2024 13:15:00 Wednesday |
3100 3103.05 |
3109.95 | 3096 | 3640 |
| 3782 | -7.6 -0.24 % |
21-08-2024 12:15:00 Wednesday |
3107.55 3099.95 |
3119.45 | 3095.2 | 5373 |
| 3783 | -11 -0.35 % |
21-08-2024 11:15:00 Wednesday |
3120 3109 |
3124 | 3108 | 9789 |
| 3784 | -4.85 -0.16 % |
21-08-2024 10:15:00 Wednesday |
3125 3120.15 |
3152.25 | 3119 | 21596 |
| 3785 | 39.85 1.29 % |
21-08-2024 09:15:00 Wednesday |
3084.95 3124.8 |
3126.3 | 3067.15 | 25525 |
| 3786 | 5.3 0.17 % |
20-08-2024 15:15:00 Tuesday |
3070.25 3075.55 |
3080 | 3065.1 | 2121 |
| 3787 | 1.7 0.06 % |
20-08-2024 14:15:00 Tuesday |
3070.7 3072.4 |
3075.55 | 3068.75 | 4274 |
| 3788 | 0.25 0.01 % |
20-08-2024 13:15:00 Tuesday |
3072 3072.25 |
3075.8 | 3066.05 | 2839 |
| 3789 | -3.55 -0.12 % |
20-08-2024 12:15:00 Tuesday |
3078 3074.45 |
3080 | 3071.5 | 2489 |
| 3790 | -25.7 -0.83 % |
20-08-2024 11:15:00 Tuesday |
3103.7 3078 |
3104 | 3060 | 5317 |
| 3791 | -0.4 -0.01 % |
20-08-2024 10:15:00 Tuesday |
3102.25 3101.85 |
3112.6 | 3090 | 6483 |
| 3792 | -6.3 -0.2 % |
20-08-2024 09:15:00 Tuesday |
3110.35 3104.05 |
3127.95 | 3095 | 5370 |
| 3793 | 3.1 0.1 % |
19-08-2024 15:15:00 Monday |
3102.7 3105.8 |
3105.8 | 3098.3 | 3013 |
| 3794 | -3 -0.1 % |
19-08-2024 14:15:00 Monday |
3103.6 3100.6 |
3106.6 | 3097.45 | 2062 |
| 3795 | -13.8 -0.44 % |
19-08-2024 13:15:00 Monday |
3116.7 3102.9 |
3116.9 | 3091.6 | 2859 |
| 3796 | -5.5 -0.18 % |
19-08-2024 12:15:00 Monday |
3118.75 3113.25 |
3120.3 | 3111.4 | 2310 |
| 3797 | 0.05 0 % |
19-08-2024 11:15:00 Monday |
3120 3120.05 |
3128.65 | 3117.85 | 2614 |
| 3798 | -6.25 -0.2 % |
19-08-2024 10:15:00 Monday |
3126.05 3119.8 |
3128 | 3117.45 | 1145 |
| 3799 | -5.25 -0.17 % |
19-08-2024 09:15:00 Monday |
3128.8 3123.55 |
3133.4 | 3113.65 | 7755 |
| 3800 | 6.3 0.2 % |
16-08-2024 15:15:00 Friday |
3103.7 3110 |
3116.4 | 3103.7 | 2429 |
| 3801 | -13.3 -0.43 % |
16-08-2024 14:15:00 Friday |
3117.35 3104.05 |
3117.35 | 3099.4 | 5763 |
| 3802 | 37 1.2 % |
16-08-2024 13:15:00 Friday |
3081 3118 |
3121 | 3071.35 | 9782 |
| 3803 | 30.4 1 % |
16-08-2024 12:15:00 Friday |
3051.35 3081.75 |
3081.75 | 3051.35 | 7764 |
| 3804 | 6 0.2 % |
16-08-2024 11:15:00 Friday |
3044.5 3050.5 |
3055.5 | 3043.45 | 1697 |
| 3805 | -10.2 -0.33 % |
16-08-2024 10:15:00 Friday |
3055 3044.8 |
3060 | 3040 | 6608 |
| 3806 | -21.05 -0.68 % |
16-08-2024 09:15:00 Friday |
3074.65 3053.6 |
3074.65 | 3050 | 9809 |
| 3807 | -7.5 -0.25 % |
14-08-2024 15:15:00 Wednesday |
3043 3035.5 |
3044.15 | 3030.1 | 2843 |
| 3808 | 8.4 0.28 % |
14-08-2024 14:15:00 Wednesday |
3034.8 3043.2 |
3050.95 | 3034.8 | 3786 |
| 3809 | -16.15 -0.53 % |
14-08-2024 13:15:00 Wednesday |
3050.75 3034.6 |
3050.75 | 3034.6 | 2140 |
| 3810 | 8.15 0.27 % |
14-08-2024 12:15:00 Wednesday |
3045.9 3054.05 |
3057.15 | 3042.9 | 5653 |
| 3811 | 6.15 0.2 % |
14-08-2024 11:15:00 Wednesday |
3042.85 3049 |
3049 | 3029.1 | 5154 |
| 3812 | -27.25 -0.89 % |
14-08-2024 10:15:00 Wednesday |
3070.1 3042.85 |
3072 | 3038 | 5393 |
| 3813 | -16.95 -0.55 % |
14-08-2024 09:15:00 Wednesday |
3089.95 3073 |
3089.95 | 3048 | 14166 |
| 3814 | -5.1 -0.16 % |
13-08-2024 15:15:00 Tuesday |
3092.2 3087.1 |
3093.95 | 3080.95 | 11419 |
| 3815 | -18 -0.58 % |
13-08-2024 14:15:00 Tuesday |
3110 3092 |
3110 | 3086.15 | 21258 |
| 3816 | -7.1 -0.23 % |
13-08-2024 13:15:00 Tuesday |
3117.1 3110 |
3124 | 3102 | 9972 |
| 3817 | 1.35 0.04 % |
13-08-2024 12:15:00 Tuesday |
3117.35 3118.7 |
3120.45 | 3108.9 | 6212 |
| 3818 | -5.85 -0.19 % |
13-08-2024 11:15:00 Tuesday |
3122.3 3116.45 |
3132 | 3115.7 | 9619 |
| 3819 | -5.8 -0.19 % |
13-08-2024 10:15:00 Tuesday |
3128.1 3122.3 |
3138.55 | 3105 | 29804 |
| 3820 | -37.25 -1.18 % |
13-08-2024 09:15:00 Tuesday |
3165 3127.75 |
3178.8 | 3122.9 | 38765 |
| 3821 | -12.1 -0.38 % |
12-08-2024 15:15:00 Monday |
3154.1 3142 |
3161.05 | 3135.9 | 15676 |
| 3822 | 14.85 0.47 % |
12-08-2024 14:15:00 Monday |
3139.25 3154.1 |
3167.35 | 3132 | 22619 |
| 3823 | 21.6 0.69 % |
12-08-2024 13:15:00 Monday |
3115.9 3137.5 |
3145 | 3111.7 | 15803 |
| 3824 | -21.9 -0.7 % |
12-08-2024 12:15:00 Monday |
3137.85 3115.95 |
3150 | 3115 | 16767 |
| 3825 | -8.65 -0.27 % |
12-08-2024 11:15:00 Monday |
3147.7 3139.05 |
3156 | 3127.45 | 22389 |
| 3826 | 76.65 2.5 % |
12-08-2024 10:15:00 Monday |
3069.45 3146.1 |
3169 | 3069.45 | 69127 |
| 3827 | 9.55 0.31 % |
12-08-2024 09:15:00 Monday |
3062.25 3071.8 |
3123.1 | 3014.1 | 190910 |
| 3828 | -4 -0.13 % |
09-08-2024 15:15:00 Friday |
3189 3185 |
3191 | 3182.85 | 3185 |
| 3829 | -8.05 -0.25 % |
09-08-2024 14:15:00 Friday |
3198.05 3190 |
3198.05 | 3185.1 | 2961 |
| 3830 | 13.5 0.42 % |
09-08-2024 13:15:00 Friday |
3187 3200.5 |
3205.15 | 3183.95 | 4739 |
| 3831 | 7.85 0.25 % |
09-08-2024 12:15:00 Friday |
3179.55 3187.4 |
3195.35 | 3179.55 | 2551 |
| 3832 | -0.55 -0.02 % |
09-08-2024 11:15:00 Friday |
3180 3179.45 |
3180 | 3172 | 2544 |
| 3833 | -10.25 -0.32 % |
09-08-2024 10:15:00 Friday |
3190.35 3180.1 |
3191.4 | 3173.35 | 3769 |
| 3834 | -19.7 -0.61 % |
09-08-2024 09:15:00 Friday |
3213.45 3193.75 |
3215.15 | 3183.3 | 9576 |
| 3835 | 6.15 0.19 % |
08-08-2024 15:15:00 Thursday |
3163 3169.15 |
3172.05 | 3157.95 | 4292 |
| 3836 | -23.9 -0.75 % |
08-08-2024 14:15:00 Thursday |
3187.85 3163.95 |
3194.1 | 3163 | 7753 |
| 3837 | -10.95 -0.34 % |
08-08-2024 13:15:00 Thursday |
3197.95 3187 |
3205.3 | 3177.85 | 9469 |
| 3838 | -5.45 -0.17 % |
08-08-2024 12:15:00 Thursday |
3204.3 3198.85 |
3241.65 | 3197.85 | 10605 |
| 3839 | -8.55 -0.27 % |
08-08-2024 11:15:00 Thursday |
3206.7 3198.15 |
3218.5 | 3195 | 6316 |
| 3840 | 28.05 0.88 % |
08-08-2024 10:15:00 Thursday |
3175.2 3203.25 |
3225.85 | 3170.35 | 19763 |
| 3841 | -30.15 -0.94 % |
08-08-2024 09:15:00 Thursday |
3204.85 3174.7 |
3204.85 | 3163 | 17315 |
| 3842 | 2.5 0.08 % |
07-08-2024 15:15:00 Wednesday |
3182.5 3185 |
3189.9 | 3181.05 | 15940 |
| 3843 | 11.95 0.38 % |
07-08-2024 14:15:00 Wednesday |
3172 3183.95 |
3188.4 | 3166.55 | 27583 |
| 3844 | 11.55 0.37 % |
07-08-2024 13:15:00 Wednesday |
3158.5 3170.05 |
3172 | 3148.1 | 12216 |
| 3845 | -2.15 -0.07 % |
07-08-2024 12:15:00 Wednesday |
3161.15 3159 |
3167.15 | 3147.9 | 8119 |
| 3846 | 18.1 0.58 % |
07-08-2024 11:15:00 Wednesday |
3143.9 3162 |
3177.5 | 3139.2 | 22498 |
| 3847 | 8.85 0.28 % |
07-08-2024 10:15:00 Wednesday |
3135 3143.85 |
3169 | 3133.35 | 30441 |
| 3848 | 44.6 1.44 % |
07-08-2024 09:15:00 Wednesday |
3091.4 3136 |
3145 | 3091.4 | 33874 |
| 3849 | 35.15 1.15 % |
06-08-2024 15:15:00 Tuesday |
3064.85 3100 |
3100 | 3064.35 | 2565 |
| 3850 | -21.85 -0.71 % |
06-08-2024 14:15:00 Tuesday |
3089 3067.15 |
3097.05 | 3059.2 | 12222 |
| 3851 | -40.25 -1.29 % |
06-08-2024 13:15:00 Tuesday |
3130 3089.75 |
3132.85 | 3088.35 | 13013 |
| 3852 | 3.2 0.1 % |
06-08-2024 12:15:00 Tuesday |
3128.4 3131.6 |
3136.9 | 3115.85 | 5414 |
| 3853 | 4.3 0.14 % |
06-08-2024 11:15:00 Tuesday |
3125 3129.3 |
3132.5 | 3117 | 5828 |
| 3854 | -5.35 -0.17 % |
06-08-2024 10:15:00 Tuesday |
3129.7 3124.35 |
3133.35 | 3092.7 | 8505 |
| 3855 | 57.65 1.88 % |
06-08-2024 09:15:00 Tuesday |
3071.05 3128.7 |
3143 | 3066.5 | 20094 |
| 3856 | -16.55 -0.54 % |
05-08-2024 15:15:00 Monday |
3041.55 3025 |
3042 | 3020 | 4469 |
| 3857 | -10.45 -0.34 % |
05-08-2024 14:15:00 Monday |
3053.05 3042.6 |
3060 | 3037.1 | 9201 |
| 3858 | 23.4 0.77 % |
05-08-2024 13:15:00 Monday |
3028.95 3052.35 |
3063.85 | 3027.95 | 11507 |
| 3859 | -20.8 -0.68 % |
05-08-2024 12:15:00 Monday |
3047.95 3027.15 |
3051.2 | 2997.15 | 12934 |
| 3860 | 2.25 0.07 % |
05-08-2024 11:15:00 Monday |
3044.2 3046.45 |
3060 | 3018.05 | 15266 |
| 3861 | -57.05 -1.84 % |
05-08-2024 10:15:00 Monday |
3104.55 3047.5 |
3111 | 3042.8 | 14761 |
| 3862 | 68.2 2.24 % |
05-08-2024 09:15:00 Monday |
3041.15 3109.35 |
3132.25 | 3041.15 | 24002 |
| 3863 | -0.3 -0.01 % |
02-08-2024 15:15:00 Friday |
3165.3 3165 |
3168.35 | 3153.05 | 8939 |
| 3864 | -19.3 -0.61 % |
02-08-2024 14:15:00 Friday |
3182.4 3163.1 |
3184.85 | 3156.2 | 15379 |
| 3865 | -12.35 -0.39 % |
02-08-2024 13:15:00 Friday |
3194.75 3182.4 |
3211 | 3180.15 | 16941 |
| 3866 | -0.2 -0.01 % |
02-08-2024 12:15:00 Friday |
3195 3194.8 |
3199 | 3172.9 | 13708 |
| 3867 | -5.9 -0.18 % |
02-08-2024 11:15:00 Friday |
3200.9 3195 |
3215 | 3186.05 | 24943 |
| 3868 | 56.45 1.8 % |
02-08-2024 10:15:00 Friday |
3143.75 3200.2 |
3200.2 | 3143 | 37636 |
| 3869 | -62.6 -1.95 % |
02-08-2024 09:15:00 Friday |
3209.85 3147.25 |
3209.85 | 3113.75 | 79655 |
| 3870 | 7.65 0.24 % |
01-08-2024 15:15:00 Thursday |
3218.35 3226 |
3229.55 | 3211.45 | 12782 |
| 3871 | -4.15 -0.13 % |
01-08-2024 14:15:00 Thursday |
3222.75 3218.6 |
3258.4 | 3181.35 | 56569 |
| 3872 | 31.6 0.99 % |
01-08-2024 13:15:00 Thursday |
3191.15 3222.75 |
3246.3 | 3191.15 | 34599 |
| 3873 | 28.2 0.89 % |
01-08-2024 12:15:00 Thursday |
3165.05 3193.25 |
3204.9 | 3153 | 13984 |
| 3874 | -27.35 -0.86 % |
01-08-2024 11:15:00 Thursday |
3193.8 3166.45 |
3196.25 | 3163.1 | 6515 |
| 3875 | -9.35 -0.29 % |
01-08-2024 10:15:00 Thursday |
3199.45 3190.1 |
3208 | 3168.2 | 11747 |
| 3876 | 22.8 0.72 % |
01-08-2024 09:15:00 Thursday |
3177 3199.8 |
3206.2 | 3161.1 | 19030 |
| 3877 | 6.9 0.22 % |
31-07-2024 15:15:00 Wednesday |
3166.1 3173 |
3175 | 3165.1 | 2774 |
| 3878 | 1.95 0.06 % |
31-07-2024 14:15:00 Wednesday |
3165.05 3167 |
3174.05 | 3163.5 | 4853 |
| 3879 | -23 -0.72 % |
31-07-2024 13:15:00 Wednesday |
3187.5 3164.5 |
3189.95 | 3159.2 | 5118 |
| 3880 | -1.5 -0.05 % |
31-07-2024 12:15:00 Wednesday |
3189 3187.5 |
3197 | 3183.7 | 6843 |
| 3881 | 9.45 0.3 % |
31-07-2024 11:15:00 Wednesday |
3179.55 3189 |
3191.15 | 3145.7 | 9143 |
| 3882 | 22.45 0.71 % |
31-07-2024 10:15:00 Wednesday |
3155.75 3178.2 |
3181.1 | 3153.25 | 14191 |
| 3883 | 15.7 0.5 % |
31-07-2024 09:15:00 Wednesday |
3140 3155.7 |
3173.8 | 3140 | 12402 |
| 3884 | 4.9 0.16 % |
30-07-2024 15:15:00 Tuesday |
3126.1 3131 |
3136.8 | 3123 | 1930 |
| 3885 | -9.55 -0.3 % |
30-07-2024 14:15:00 Tuesday |
3134.35 3124.8 |
3156 | 3122.1 | 10142 |
| 3886 | -5.6 -0.18 % |
30-07-2024 13:15:00 Tuesday |
3142 3136.4 |
3144.05 | 3128.35 | 4522 |
| 3887 | 24.1 0.77 % |
30-07-2024 12:15:00 Tuesday |
3118.25 3142.35 |
3147.7 | 3118.1 | 10206 |
| 3888 | 33.75 1.09 % |
30-07-2024 11:15:00 Tuesday |
3087 3120.75 |
3120.75 | 3085.2 | 7139 |
| 3889 | 7.9 0.26 % |
30-07-2024 10:15:00 Tuesday |
3079.1 3087 |
3091 | 3072 | 1747 |
| 3890 | -22.55 -0.73 % |
30-07-2024 09:15:00 Tuesday |
3099.95 3077.4 |
3099.95 | 3068.9 | 5167 |
| 3891 | -2 -0.06 % |
29-07-2024 15:15:00 Monday |
3089 3087 |
3092.9 | 3081.5 | 4636 |
| 3892 | 5.15 0.17 % |
29-07-2024 14:15:00 Monday |
3084 3089.15 |
3097.75 | 3074.45 | 8353 |
| 3893 | -5.5 -0.18 % |
29-07-2024 13:15:00 Monday |
3088.5 3083 |
3099.35 | 3082.7 | 4785 |
| 3894 | -10.75 -0.35 % |
29-07-2024 12:15:00 Monday |
3099.25 3088.5 |
3101.65 | 3080 | 9571 |
| 3895 | -3.8 -0.12 % |
29-07-2024 11:15:00 Monday |
3103.95 3100.15 |
3115 | 3100 | 12975 |
| 3896 | 11.6 0.38 % |
29-07-2024 10:15:00 Monday |
3092.4 3104 |
3108.75 | 3090.3 | 10433 |
| 3897 | -4.9 -0.16 % |
29-07-2024 09:15:00 Monday |
3097.95 3093.05 |
3120 | 3088.6 | 24608 |
| 3898 | -8.65 -0.28 % |
26-07-2024 15:15:00 Friday |
3083.65 3075 |
3086.25 | 3070 | 7189 |
| 3899 | -10.8 -0.35 % |
26-07-2024 14:15:00 Friday |
3093.7 3082.9 |
3095.8 | 3076.4 | 23809 |
| 3900 | 4.75 0.15 % |
26-07-2024 13:15:00 Friday |
3090.25 3095 |
3102.5 | 3075.85 | 22239 |
| 3901 | 48.85 1.6 % |
26-07-2024 12:15:00 Friday |
3044.1 3092.95 |
3109 | 3042.5 | 51763 |
| 3902 | 0.05 0 % |
26-07-2024 11:15:00 Friday |
3044 3044.05 |
3053 | 3031.1 | 23426 |
| 3903 | 30.2 1 % |
26-07-2024 10:15:00 Friday |
3014 3044.2 |
3044.2 | 3007 | 20985 |
| 3904 | 31.7 1.06 % |
26-07-2024 09:15:00 Friday |
2981.05 3012.75 |
3019 | 2981.05 | 25305 |
| 3905 | 22.5 0.76 % |
25-07-2024 15:15:00 Thursday |
2973.5 2996 |
2996 | 2966.6 | 3876 |
| 3906 | -1.05 -0.04 % |
25-07-2024 14:15:00 Thursday |
2975.75 2974.7 |
2975.8 | 2957.6 | 3510 |
| 3907 | 1.95 0.07 % |
25-07-2024 13:15:00 Thursday |
2976 2977.95 |
2977.95 | 2963.2 | 2084 |
| 3908 | -3.2 -0.11 % |
25-07-2024 12:15:00 Thursday |
2979.2 2976 |
2985.15 | 2968.95 | 2389 |
| 3909 | -18.55 -0.62 % |
25-07-2024 11:15:00 Thursday |
2998.3 2979.75 |
2999 | 2972.95 | 5574 |
| 3910 | -3.55 -0.12 % |
25-07-2024 10:15:00 Thursday |
3001.85 2998.3 |
3016.6 | 2990.6 | 9415 |
| 3911 | 33.05 1.11 % |
25-07-2024 09:15:00 Thursday |
2968.25 3001.3 |
3004.6 | 2944.4 | 8118 |
| 3912 | -6.75 -0.23 % |
24-07-2024 15:15:00 Wednesday |
2971.75 2965 |
2972 | 2963.05 | 3770 |
| 3913 | 8.45 0.28 % |
24-07-2024 14:15:00 Wednesday |
2965.1 2973.55 |
2989.95 | 2965 | 3110 |
| 3914 | -16.2 -0.54 % |
24-07-2024 13:15:00 Wednesday |
2982.05 2965.85 |
2983.35 | 2960 | 3902 |
| 3915 | -2.4 -0.08 % |
24-07-2024 12:15:00 Wednesday |
2986.2 2983.8 |
2986.4 | 2975.5 | 2665 |
| 3916 | -6.6 -0.22 % |
24-07-2024 11:15:00 Wednesday |
2991.1 2984.5 |
2992.6 | 2981.1 | 1421 |
| 3917 | 4 0.13 % |
24-07-2024 10:15:00 Wednesday |
2986.25 2990.25 |
2999 | 2981.3 | 2436 |
| 3918 | -4.5 -0.15 % |
24-07-2024 09:15:00 Wednesday |
2990.05 2985.55 |
3007 | 2979 | 4957 |
| 3919 | 6.95 0.23 % |
23-07-2024 15:15:00 Tuesday |
2991.05 2998 |
2998.55 | 2983.7 | 8574 |
| 3920 | -8.75 -0.29 % |
23-07-2024 14:15:00 Tuesday |
3000.95 2992.2 |
3018 | 2991 | 6367 |
| 3921 | 22.75 0.76 % |
23-07-2024 13:15:00 Tuesday |
2978.5 3001.25 |
3008.75 | 2959.6 | 9335 |
| 3922 | -28.45 -0.95 % |
23-07-2024 12:15:00 Tuesday |
3008.2 2979.75 |
3009.1 | 2889.9 | 30493 |
| 3923 | -26.3 -0.87 % |
23-07-2024 11:15:00 Tuesday |
3036 3009.7 |
3036.45 | 3000 | 6170 |
| 3924 | 36.2 1.21 % |
23-07-2024 10:15:00 Tuesday |
2998.8 3035 |
3037.85 | 2992 | 9841 |
| 3925 | -3.4 -0.11 % |
23-07-2024 09:15:00 Tuesday |
3001.05 2997.65 |
3024.55 | 2997.65 | 10144 |
| 3926 | 2.6 0.09 % |
22-07-2024 15:15:00 Monday |
3000 3002.6 |
3004.8 | 2995.55 | 5701 |
| 3927 | 1.8 0.06 % |
22-07-2024 14:15:00 Monday |
2997.2 2999 |
3003.25 | 2993.65 | 7257 |
| 3928 | -2.8 -0.09 % |
22-07-2024 13:15:00 Monday |
3000 2997.2 |
3010.35 | 2995.05 | 6076 |
| 3929 | -9 -0.3 % |
22-07-2024 12:15:00 Monday |
3009 3000 |
3010.05 | 2994.35 | 5747 |
| 3930 | 4.1 0.14 % |
22-07-2024 11:15:00 Monday |
3005.45 3009.55 |
3018.9 | 3001.05 | 4418 |
| 3931 | -9.45 -0.31 % |
22-07-2024 10:15:00 Monday |
3014.8 3005.35 |
3026 | 3005.35 | 8766 |
| 3932 | 14.1 0.47 % |
22-07-2024 09:15:00 Monday |
3000.05 3014.15 |
3017 | 2972.25 | 27937 |
| 3933 | 0.65 0.02 % |
19-07-2024 15:15:00 Friday |
3008.65 3009.3 |
3010.9 | 3002 | 3054 |
| 3934 | -24.65 -0.81 % |
19-07-2024 14:15:00 Friday |
3031.65 3007 |
3034 | 3000 | 5271 |
| 3935 | 6.3 0.21 % |
19-07-2024 13:15:00 Friday |
3025.4 3031.7 |
3040.05 | 3021.9 | 1409 |
| 3936 | -14 -0.46 % |
19-07-2024 12:15:00 Friday |
3039 3025 |
3040.15 | 3020.15 | 2834 |
| 3937 | -2.15 -0.07 % |
19-07-2024 11:15:00 Friday |
3038.75 3036.6 |
3045.7 | 3021.75 | 5815 |
| 3938 | -26.5 -0.86 % |
19-07-2024 10:15:00 Friday |
3064.1 3037.6 |
3075.45 | 3026.75 | 5313 |
| 3939 | -23.95 -0.77 % |
19-07-2024 09:15:00 Friday |
3090.55 3066.6 |
3094 | 3064.65 | 4998 |
| 3940 | 0.85 0.03 % |
18-07-2024 15:15:00 Thursday |
3089.95 3090.8 |
3096.95 | 3084.35 | 5488 |
| 3941 | -4.95 -0.16 % |
18-07-2024 14:15:00 Thursday |
3096.75 3091.8 |
3100 | 3087 | 9624 |
| 3942 | 13.75 0.45 % |
18-07-2024 13:15:00 Thursday |
3083.25 3097 |
3098 | 3076.3 | 6407 |
| 3943 | 7.6 0.25 % |
18-07-2024 12:15:00 Thursday |
3073.65 3081.25 |
3081.6 | 3070 | 5063 |
| 3944 | 13.1 0.43 % |
18-07-2024 11:15:00 Thursday |
3060.55 3073.65 |
3075.55 | 3057.55 | 6420 |
| 3945 | -24.25 -0.79 % |
18-07-2024 10:15:00 Thursday |
3086.8 3062.55 |
3090 | 3060.25 | 10983 |
| 3946 | -1.95 -0.06 % |
18-07-2024 09:15:00 Thursday |
3091.05 3089.1 |
3110.95 | 3062.5 | 21576 |
| 3947 | 0 0 % |
16-07-2024 15:15:00 Tuesday |
3107 3107 |
3109.25 | 3100.25 | 1795 |
| 3948 | -1.5 -0.05 % |
16-07-2024 14:15:00 Tuesday |
3108.5 3107 |
3120 | 3103.6 | 4263 |
| 3949 | 0.1 0 % |
16-07-2024 13:15:00 Tuesday |
3108.4 3108.5 |
3109.5 | 3098.7 | 4066 |
| 3950 | -2.4 -0.08 % |
16-07-2024 12:15:00 Tuesday |
3111.5 3109.1 |
3112.4 | 3104.7 | 2029 |
| 3951 | -0.55 -0.02 % |
16-07-2024 11:15:00 Tuesday |
3112.05 3111.5 |
3119 | 3106.65 | 2775 |
| 3952 | -7.95 -0.25 % |
16-07-2024 10:15:00 Tuesday |
3120 3112.05 |
3122.25 | 3111.65 | 3330 |
| 3953 | -8.25 -0.26 % |
16-07-2024 09:15:00 Tuesday |
3128.15 3119.9 |
3138 | 3096.95 | 26342 |
| 3954 | 5.05 0.16 % |
15-07-2024 15:15:00 Monday |
3087.2 3092.25 |
3095 | 3087.2 | 1375 |
| 3955 | -4.5 -0.15 % |
15-07-2024 14:15:00 Monday |
3093 3088.5 |
3095.85 | 3085.5 | 2975 |
| 3956 | 6.95 0.23 % |
15-07-2024 13:15:00 Monday |
3083.95 3090.9 |
3103.2 | 3082.4 | 2909 |
| 3957 | 6.1 0.2 % |
15-07-2024 12:15:00 Monday |
3078.25 3084.35 |
3093.65 | 3073 | 2389 |
| 3958 | 6.55 0.21 % |
15-07-2024 11:15:00 Monday |
3071.45 3078 |
3080.25 | 3070.05 | 2896 |
| 3959 | -5 -0.16 % |
15-07-2024 10:15:00 Monday |
3076.5 3071.5 |
3080 | 3070 | 3123 |
| 3960 | 8.1 0.26 % |
15-07-2024 09:15:00 Monday |
3065 3073.1 |
3079.75 | 3058.25 | 4813 |
| 3961 | 1.1 0.04 % |
12-07-2024 15:15:00 Friday |
3062.45 3063.55 |
3068 | 3060.5 | 2263 |
| 3962 | -9.05 -0.29 % |
12-07-2024 14:15:00 Friday |
3071.5 3062.45 |
3074.65 | 3062.45 | 6200 |
| 3963 | -4.8 -0.16 % |
12-07-2024 13:15:00 Friday |
3074.8 3070 |
3081 | 3070 | 1516 |
| 3964 | -1.15 -0.04 % |
12-07-2024 12:15:00 Friday |
3076.1 3074.95 |
3076.1 | 3059 | 3275 |
| 3965 | -7.55 -0.24 % |
12-07-2024 11:15:00 Friday |
3083.75 3076.2 |
3083.75 | 3070.25 | 2764 |
| 3966 | -1.15 -0.04 % |
12-07-2024 10:15:00 Friday |
3082.2 3081.05 |
3089.85 | 3075 | 2896 |
| 3967 | -3.8 -0.12 % |
12-07-2024 09:15:00 Friday |
3085.9 3082.1 |
3098 | 3073.55 | 5215 |
| 3968 | 12.35 0.4 % |
11-07-2024 15:15:00 Thursday |
3076 3088.35 |
3088.8 | 3073.55 | 4916 |
| 3969 | -19.75 -0.64 % |
11-07-2024 14:15:00 Thursday |
3095.75 3076 |
3099.95 | 3073.1 | 17847 |
| 3970 | -6.8 -0.22 % |
11-07-2024 13:15:00 Thursday |
3102.55 3095.75 |
3105.45 | 3092.45 | 6356 |
| 3971 | -0.1 0 % |
11-07-2024 12:15:00 Thursday |
3101.75 3101.65 |
3106.35 | 3097.55 | 4556 |
| 3972 | -17 -0.55 % |
11-07-2024 11:15:00 Thursday |
3117 3100 |
3117.2 | 3085.9 | 7971 |
| 3973 | 5.75 0.18 % |
11-07-2024 10:15:00 Thursday |
3112.05 3117.8 |
3121.5 | 3105.25 | 9173 |
| 3974 | 3.55 0.11 % |
11-07-2024 09:15:00 Thursday |
3105.6 3109.15 |
3129 | 3105 | 15756 |
| 3975 | -2.2 -0.07 % |
10-07-2024 15:15:00 Wednesday |
3097.5 3095.3 |
3099.2 | 3090.9 | 3343 |
| 3976 | 9.7 0.31 % |
10-07-2024 14:15:00 Wednesday |
3087.3 3097 |
3098.1 | 3087 | 1942 |
| 3977 | -7.55 -0.24 % |
10-07-2024 13:15:00 Wednesday |
3097.2 3089.65 |
3099.2 | 3082.4 | 1735 |
| 3978 | -0.85 -0.03 % |
10-07-2024 12:15:00 Wednesday |
3099.1 3098.25 |
3103 | 3092.7 | 695 |
| 3979 | 4.75 0.15 % |
10-07-2024 11:15:00 Wednesday |
3090 3094.75 |
3108 | 3087.15 | 4614 |
| 3980 | -7.3 -0.24 % |
10-07-2024 10:15:00 Wednesday |
3098 3090.7 |
3103.95 | 3065 | 6947 |
| 3981 | -22 -0.71 % |
10-07-2024 09:15:00 Wednesday |
3120 3098 |
3127 | 3093 | 7123 |
| 3982 | 0.85 0.03 % |
09-07-2024 15:15:00 Tuesday |
3110.65 3111.5 |
3113.55 | 3107.4 | 2121 |
| 3983 | -2.1 -0.07 % |
09-07-2024 14:15:00 Tuesday |
3112.85 3110.75 |
3114.8 | 3107 | 8007 |
| 3984 | 8.65 0.28 % |
09-07-2024 13:15:00 Tuesday |
3106.6 3115.25 |
3118.3 | 3103.6 | 2673 |
| 3985 | -1 -0.03 % |
09-07-2024 12:15:00 Tuesday |
3108 3107 |
3112.9 | 3099.55 | 7247 |
| 3986 | -15 -0.48 % |
09-07-2024 11:15:00 Tuesday |
3122 3107 |
3123.55 | 3104 | 4874 |
| 3987 | -17.6 -0.56 % |
09-07-2024 10:15:00 Tuesday |
3140 3122.4 |
3141.85 | 3121.95 | 8177 |
| 3988 | 28.8 0.93 % |
09-07-2024 09:15:00 Tuesday |
3110.05 3138.85 |
3158 | 3104.7 | 15452 |
| 3989 | -2.15 -0.07 % |
08-07-2024 15:15:00 Monday |
3115.45 3113.3 |
3117.25 | 3101 | 2669 |
| 3990 | 26.35 0.85 % |
08-07-2024 14:15:00 Monday |
3089.65 3116 |
3120 | 3089.2 | 6695 |
| 3991 | -0.75 -0.02 % |
08-07-2024 13:15:00 Monday |
3091.8 3091.05 |
3091.8 | 3081.15 | 6309 |
| 3992 | 15.6 0.51 % |
08-07-2024 12:15:00 Monday |
3076.2 3091.8 |
3092 | 3076.2 | 12617 |
| 3993 | -17.45 -0.56 % |
08-07-2024 11:15:00 Monday |
3092.5 3075.05 |
3096 | 3074.45 | 11531 |
| 3994 | -31.05 -0.99 % |
08-07-2024 10:15:00 Monday |
3123.65 3092.6 |
3126.25 | 3090.25 | 13273 |
| 3995 | -24.75 -0.79 % |
08-07-2024 09:15:00 Monday |
3147.55 3122.8 |
3158.2 | 3115.2 | 10993 |
| 3996 | -0.7 -0.02 % |
05-07-2024 15:15:00 Friday |
3147.7 3147 |
3153.75 | 3145.35 | 10195 |
| 3997 | 13.3 0.42 % |
05-07-2024 14:15:00 Friday |
3134.05 3147.35 |
3149.25 | 3130 | 13438 |
| 3998 | -5 -0.16 % |
05-07-2024 13:15:00 Friday |
3139 3134 |
3142.25 | 3132 | 6474 |
| 3999 | -7.7 -0.24 % |
05-07-2024 12:15:00 Friday |
3148.1 3140.4 |
3149.85 | 3137.45 | 6958 |
| 4000 | 2.2 0.07 % |
05-07-2024 11:15:00 Friday |
3144.65 3146.85 |
3152 | 3143.25 | 5638 |
| 4001 | -6.7 -0.21 % |
05-07-2024 10:15:00 Friday |
3151.35 3144.65 |
3155 | 3144.6 | 9489 |
| 4002 | 9 0.29 % |
05-07-2024 09:15:00 Friday |
3142 3151 |
3158 | 3123.2 | 37265 |
| 4003 | -5.5 -0.17 % |
04-07-2024 15:15:00 Thursday |
3147.55 3142.05 |
3147.55 | 3140.1 | 3439 |
| 4004 | -5.1 -0.16 % |
04-07-2024 14:15:00 Thursday |
3153.85 3148.75 |
3157.45 | 3142 | 4785 |
| 4005 | -5.3 -0.17 % |
04-07-2024 13:15:00 Thursday |
3159.1 3153.8 |
3161 | 3148.95 | 2786 |
| 4006 | 4.35 0.14 % |
04-07-2024 12:15:00 Thursday |
3156.85 3161.2 |
3162.05 | 3155.15 | 1884 |
| 4007 | 10.2 0.32 % |
04-07-2024 11:15:00 Thursday |
3147.8 3158 |
3160.15 | 3146.8 | 2824 |
| 4008 | -18.2 -0.57 % |
04-07-2024 10:15:00 Thursday |
3166 3147.8 |
3167.3 | 3143.25 | 9066 |
| 4009 | -23 -0.72 % |
04-07-2024 09:15:00 Thursday |
3189 3166 |
3189.65 | 3161.75 | 8704 |
| 4010 | -1.5 -0.05 % |
03-07-2024 15:15:00 Wednesday |
3190.6 3189.1 |
3192.55 | 3185 | 3998 |
| 4011 | 30.25 0.96 % |
03-07-2024 14:15:00 Wednesday |
3160.2 3190.45 |
3194.15 | 3155.8 | 9641 |
| 4012 | 1.75 0.06 % |
03-07-2024 13:15:00 Wednesday |
3158.45 3160.2 |
3164.35 | 3157.25 | 1409 |
| 4013 | 3.7 0.12 % |
03-07-2024 12:15:00 Wednesday |
3155.3 3159 |
3162.55 | 3152 | 1869 |
| 4014 | 3.95 0.13 % |
03-07-2024 11:15:00 Wednesday |
3149.4 3153.35 |
3157.95 | 3149 | 2461 |
| 4015 | -8.25 -0.26 % |
03-07-2024 10:15:00 Wednesday |
3158.25 3150 |
3167 | 3150 | 2004 |
| 4016 | 8.35 0.26 % |
03-07-2024 09:15:00 Wednesday |
3151.4 3159.75 |
3165.6 | 3148 | 7184 |
| 4017 | -6.85 -0.22 % |
02-07-2024 15:15:00 Tuesday |
3156.85 3150 |
3156.85 | 3144 | 3755 |
| 4018 | 6.9 0.22 % |
02-07-2024 14:15:00 Tuesday |
3150.8 3157.7 |
3162.3 | 3150 | 5616 |
| 4019 | -1.7 -0.05 % |
02-07-2024 13:15:00 Tuesday |
3151.75 3150.05 |
3157 | 3148 | 3103 |
| 4020 | 3.8 0.12 % |
02-07-2024 12:15:00 Tuesday |
3151 3154.8 |
3164.45 | 3130.2 | 12306 |
| 4021 | -39.85 -1.25 % |
02-07-2024 11:15:00 Tuesday |
3192 3152.15 |
3193.05 | 3151.65 | 8857 |
| 4022 | 21.5 0.68 % |
02-07-2024 10:15:00 Tuesday |
3169.5 3191 |
3207.55 | 3163 | 14281 |
| 4023 | -1.65 -0.05 % |
02-07-2024 09:15:00 Tuesday |
3171.15 3169.5 |
3181.6 | 3156.05 | 14435 |
| 4024 | -4.45 -0.14 % |
01-07-2024 15:15:00 Monday |
3185.15 3180.7 |
3186 | 3176.1 | 2809 |
| 4025 | 2.85 0.09 % |
01-07-2024 14:15:00 Monday |
3182.7 3185.55 |
3187.2 | 3176.3 | 6222 |
| 4026 | 18.95 0.6 % |
01-07-2024 13:15:00 Monday |
3163.05 3182 |
3187 | 3163.05 | 2470 |
| 4027 | -4.6 -0.15 % |
01-07-2024 12:15:00 Monday |
3168.1 3163.5 |
3169.35 | 3159.45 | 3301 |
| 4028 | -1.8 -0.06 % |
01-07-2024 11:15:00 Monday |
3169 3167.2 |
3175.95 | 3158.05 | 5676 |
| 4029 | -8.75 -0.28 % |
01-07-2024 10:15:00 Monday |
3178.75 3170 |
3182.65 | 3170 | 2558 |
| 4030 | 1.95 0.06 % |
01-07-2024 09:15:00 Monday |
3175.55 3177.5 |
3192.95 | 3161.4 | 9626 |
| 4031 | -4 -0.13 % |
28-06-2024 15:15:00 Friday |
3178 3174 |
3179.85 | 3170.35 | 2401 |
| 4032 | 0.35 0.01 % |
28-06-2024 14:15:00 Friday |
3177.25 3177.6 |
3182 | 3160.9 | 3798 |
| 4033 | 5 0.16 % |
28-06-2024 13:15:00 Friday |
3170 3175 |
3177.25 | 3163 | 1782 |
| 4034 | -1.6 -0.05 % |
28-06-2024 12:15:00 Friday |
3171 3169.4 |
3171 | 3157.4 | 2813 |
| 4035 | -15.2 -0.48 % |
28-06-2024 11:15:00 Friday |
3187.2 3172 |
3192 | 3171.4 | 1796 |
| 4036 | -8.55 -0.27 % |
28-06-2024 10:15:00 Friday |
3193.55 3185 |
3197 | 3180 | 4013 |
| 4037 | 14.15 0.44 % |
28-06-2024 09:15:00 Friday |
3180.65 3194.8 |
3211.4 | 3180.65 | 11646 |
| 4038 | -2.4 -0.08 % |
27-06-2024 15:15:00 Thursday |
3177.4 3175 |
3182 | 3172.9 | 2870 |
| 4039 | 14.6 0.46 % |
27-06-2024 14:15:00 Thursday |
3163 3177.6 |
3180 | 3150.4 | 9974 |
| 4040 | -1.6 -0.05 % |
27-06-2024 13:15:00 Thursday |
3161.55 3159.95 |
3165 | 3151 | 2693 |
| 4041 | -4.9 -0.15 % |
27-06-2024 12:15:00 Thursday |
3169 3164.1 |
3169.6 | 3159.4 | 1760 |
| 4042 | -4.85 -0.15 % |
27-06-2024 11:15:00 Thursday |
3170.25 3165.4 |
3174.85 | 3162 | 2004 |
| 4043 | -15.35 -0.48 % |
27-06-2024 10:15:00 Thursday |
3185.3 3169.95 |
3195 | 3167 | 3848 |
| 4044 | 14.3 0.45 % |
27-06-2024 09:15:00 Thursday |
3171.15 3185.45 |
3203 | 3170 | 12023 |
| 4045 | -3.95 -0.12 % |
26-06-2024 15:15:00 Wednesday |
3169.95 3166 |
3173 | 3166 | 3378 |
| 4046 | -3.05 -0.1 % |
26-06-2024 14:15:00 Wednesday |
3173 3169.95 |
3173.15 | 3165 | 2776 |
| 4047 | 3.35 0.11 % |
26-06-2024 13:15:00 Wednesday |
3171.65 3175 |
3175 | 3170.1 | 2235 |
| 4048 | -8.6 -0.27 % |
26-06-2024 12:15:00 Wednesday |
3176.1 3167.5 |
3179.95 | 3167 | 3664 |
| 4049 | -2.7 -0.08 % |
26-06-2024 11:15:00 Wednesday |
3179.95 3177.25 |
3180.3 | 3168 | 2401 |
| 4050 | 8.55 0.27 % |
26-06-2024 10:15:00 Wednesday |
3172.7 3181.25 |
3182 | 3169.55 | 3824 |
| 4051 | 3.65 0.12 % |
26-06-2024 09:15:00 Wednesday |
3171.35 3175 |
3188 | 3165.1 | 9846 |
| 4052 | -2 -0.06 % |
25-06-2024 15:15:00 Tuesday |
3173.35 3171.35 |
3173.35 | 3165.25 | 3757 |
| 4053 | -2.65 -0.08 % |
25-06-2024 14:15:00 Tuesday |
3175.9 3173.25 |
3184.65 | 3164.35 | 4872 |
| 4054 | -3.25 -0.1 % |
25-06-2024 13:15:00 Tuesday |
3179.15 3175.9 |
3181.5 | 3168.05 | 3016 |
| 4055 | 6.1 0.19 % |
25-06-2024 12:15:00 Tuesday |
3170.05 3176.15 |
3179.6 | 3169.4 | 1875 |
| 4056 | 7.75 0.25 % |
25-06-2024 11:15:00 Tuesday |
3162.3 3170.05 |
3175.05 | 3157 | 2317 |
| 4057 | -24.5 -0.77 % |
25-06-2024 10:15:00 Tuesday |
3186.8 3162.3 |
3186.8 | 3162.25 | 3901 |
| 4058 | -25.1 -0.78 % |
25-06-2024 09:15:00 Tuesday |
3209.95 3184.85 |
3209.95 | 3176.85 | 9868 |
| 4059 | -4.05 -0.13 % |
24-06-2024 15:15:00 Monday |
3194.05 3190 |
3196.5 | 3190 | 3306 |
| 4060 | -1.65 -0.05 % |
24-06-2024 14:15:00 Monday |
3196.9 3195.25 |
3200.7 | 3189.95 | 6755 |
| 4061 | -4 -0.12 % |
24-06-2024 13:15:00 Monday |
3200 3196 |
3204.3 | 3193.95 | 5015 |
| 4062 | 7 0.22 % |
24-06-2024 12:15:00 Monday |
3195 3202 |
3214 | 3192.05 | 4127 |
| 4063 | 5.7 0.18 % |
24-06-2024 11:15:00 Monday |
3192.3 3198 |
3199.95 | 3185.9 | 9963 |
| 4064 | 1.7 0.05 % |
24-06-2024 10:15:00 Monday |
3188.25 3189.95 |
3201 | 3177.5 | 8510 |
| 4065 | -5.1 -0.16 % |
24-06-2024 09:15:00 Monday |
3193.95 3188.85 |
3193.95 | 3135.4 | 15571 |
| 4066 | 5 0.16 % |
21-06-2024 15:15:00 Friday |
3186.6 3191.6 |
3194.95 | 3178.8 | 7807 |
| 4067 | -34.2 -1.06 % |
21-06-2024 14:15:00 Friday |
3220.2 3186 |
3221.15 | 3185.45 | 9720 |
| 4068 | 15.7 0.49 % |
21-06-2024 13:15:00 Friday |
3204.25 3219.95 |
3224 | 3199.95 | 7383 |
| 4069 | -15.6 -0.48 % |
21-06-2024 12:15:00 Friday |
3219.05 3203.45 |
3222.3 | 3196 | 5969 |
| 4070 | -4.45 -0.14 % |
21-06-2024 11:15:00 Friday |
3226.55 3222.1 |
3226.55 | 3217 | 3202 |
| 4071 | 7.35 0.23 % |
21-06-2024 10:15:00 Friday |
3220 3227.35 |
3232.9 | 3216.65 | 5434 |
| 4072 | -46.95 -1.44 % |
21-06-2024 09:15:00 Friday |
3265.1 3218.15 |
3276.35 | 3216 | 25814 |
| 4073 | -1 -0.03 % |
20-06-2024 15:15:00 Thursday |
3261 3260 |
3262 | 3254.95 | 3389 |
| 4074 | -16.6 -0.51 % |
20-06-2024 14:15:00 Thursday |
3276.1 3259.5 |
3285 | 3251.4 | 5767 |
| 4075 | -2.5 -0.08 % |
20-06-2024 13:15:00 Thursday |
3279.55 3277.05 |
3286.35 | 3272.5 | 3720 |
| 4076 | -16.6 -0.5 % |
20-06-2024 12:15:00 Thursday |
3295.1 3278.5 |
3295.65 | 3278.05 | 3048 |
| 4077 | 0.35 0.01 % |
20-06-2024 11:15:00 Thursday |
3294.9 3295.25 |
3299.45 | 3287.55 | 2126 |
| 4078 | -9.9 -0.3 % |
20-06-2024 10:15:00 Thursday |
3304.9 3295 |
3315.5 | 3290 | 8494 |
| 4079 | 34.05 1.04 % |
20-06-2024 09:15:00 Thursday |
3269.95 3304 |
3304 | 3241.6 | 16134 |
| 4080 | 2.3 0.07 % |
19-06-2024 15:15:00 Wednesday |
3262.2 3264.5 |
3265.8 | 3252.35 | 3799 |
| 4081 | 11.4 0.35 % |
19-06-2024 14:15:00 Wednesday |
3250.35 3261.75 |
3270 | 3250.35 | 10626 |
| 4082 | -10 -0.31 % |
19-06-2024 13:15:00 Wednesday |
3261 3251 |
3270.85 | 3247.3 | 3983 |
| 4083 | -11.8 -0.36 % |
19-06-2024 12:15:00 Wednesday |
3271 3259.2 |
3275 | 3257.8 | 3792 |
| 4084 | 21 0.65 % |
19-06-2024 11:15:00 Wednesday |
3249.95 3270.95 |
3272 | 3243.15 | 6525 |
| 4085 | -7.1 -0.22 % |
19-06-2024 10:15:00 Wednesday |
3255.15 3248.05 |
3255.15 | 3226.3 | 10856 |
| 4086 | -57.55 -1.74 % |
19-06-2024 09:15:00 Wednesday |
3310.55 3253 |
3316.6 | 3240 | 20974 |
| 4087 | 0.5 0.02 % |
18-06-2024 15:15:00 Tuesday |
3307.45 3307.95 |
3313.95 | 3301.4 | 13444 |
| 4088 | -1.85 -0.06 % |
18-06-2024 14:15:00 Tuesday |
3309.05 3307.2 |
3316.85 | 3304.85 | 16237 |
| 4089 | 3.65 0.11 % |
18-06-2024 13:15:00 Tuesday |
3305.4 3309.05 |
3317 | 3300 | 15222 |
| 4090 | 11.4 0.35 % |
18-06-2024 12:15:00 Tuesday |
3293.8 3305.2 |
3306.65 | 3293.65 | 8407 |
| 4091 | -6.2 -0.19 % |
18-06-2024 11:15:00 Tuesday |
3300 3293.8 |
3305.55 | 3292 | 13650 |
| 4092 | -1.6 -0.05 % |
18-06-2024 10:15:00 Tuesday |
3304.15 3302.55 |
3308.2 | 3285.5 | 25947 |
| 4093 | 1.7 0.05 % |
18-06-2024 09:15:00 Tuesday |
3300 3301.7 |
3345 | 3300 | 69504 |
| 4094 | -0.6 -0.02 % |
14-06-2024 15:15:00 Friday |
3267 3266.4 |
3275 | 3263.1 | 5761 |
| 4095 | 18.65 0.57 % |
14-06-2024 14:15:00 Friday |
3249.45 3268.1 |
3269.85 | 3245.05 | 16093 |
| 4096 | 3.45 0.11 % |
14-06-2024 13:15:00 Friday |
3246 3249.45 |
3251.8 | 3240.1 | 6762 |
| 4097 | -1.4 -0.04 % |
14-06-2024 12:15:00 Friday |
3248.65 3247.25 |
3255 | 3245.65 | 4819 |
| 4098 | -16.5 -0.51 % |
14-06-2024 11:15:00 Friday |
3264 3247.5 |
3268 | 3245.05 | 5619 |
| 4099 | 16.5 0.51 % |
14-06-2024 10:15:00 Friday |
3246.75 3263.25 |
3270 | 3238.35 | 14589 |
| 4100 | 23.55 0.73 % |
14-06-2024 09:15:00 Friday |
3224 3247.55 |
3259 | 3222 | 14654 |
| 4101 | -2.25 -0.07 % |
13-06-2024 15:15:00 Thursday |
3225.5 3223.25 |
3226 | 3220.15 | 2492 |
| 4102 | 6.3 0.2 % |
13-06-2024 14:15:00 Thursday |
3219.2 3225.5 |
3230.2 | 3211.9 | 8070 |
| 4103 | -0.8 -0.02 % |
13-06-2024 13:15:00 Thursday |
3218.55 3217.75 |
3231.75 | 3215.05 | 6254 |
| 4104 | -4.25 -0.13 % |
13-06-2024 12:15:00 Thursday |
3221 3216.75 |
3221.9 | 3207 | 6542 |
| 4105 | 0 0 % |
13-06-2024 11:15:00 Thursday |
3221 3221 |
3224.05 | 3211.15 | 5481 |
| 4106 | -3.05 -0.09 % |
13-06-2024 10:15:00 Thursday |
3225.45 3222.4 |
3231.6 | 3217 | 7363 |
| 4107 | -10.65 -0.33 % |
13-06-2024 09:15:00 Thursday |
3236.45 3225.8 |
3252.5 | 3221.25 | 16441 |
| 4108 | -10.75 -0.33 % |
12-06-2024 15:15:00 Wednesday |
3218 3207.25 |
3219 | 3207.25 | 9857 |
| 4109 | -4.6 -0.14 % |
12-06-2024 14:15:00 Wednesday |
3222.95 3218.35 |
3231.55 | 3216.05 | 21395 |
| 4110 | 4.85 0.15 % |
12-06-2024 13:15:00 Wednesday |
3218.1 3222.95 |
3231.15 | 3217 | 19530 |
| 4111 | -10.4 -0.32 % |
12-06-2024 12:15:00 Wednesday |
3228.55 3218.15 |
3234.5 | 3215 | 18579 |
| 4112 | -3.7 -0.11 % |
12-06-2024 11:15:00 Wednesday |
3231.95 3228.25 |
3238.45 | 3222.2 | 18035 |
| 4113 | 1.2 0.04 % |
12-06-2024 10:15:00 Wednesday |
3230.75 3231.95 |
3237 | 3215.35 | 25140 |
| 4114 | 8.8 0.27 % |
12-06-2024 09:15:00 Wednesday |
3221.95 3230.75 |
3244.75 | 3221.95 | 29271 |
| 4115 | -4.65 -0.14 % |
11-06-2024 15:15:00 Tuesday |
3216.65 3212 |
3221 | 3212 | 3524 |
| 4116 | -28.4 -0.88 % |
11-06-2024 14:15:00 Tuesday |
3244.9 3216.5 |
3247.1 | 3214.65 | 10285 |
| 4117 | 0.85 0.03 % |
11-06-2024 13:15:00 Tuesday |
3244.1 3244.95 |
3251.7 | 3235.85 | 8055 |
| 4118 | 15.95 0.49 % |
11-06-2024 12:15:00 Tuesday |
3230.9 3246.85 |
3264.7 | 3230.9 | 17094 |
| 4119 | 12.2 0.38 % |
11-06-2024 11:15:00 Tuesday |
3217.25 3229.45 |
3230 | 3210.85 | 9901 |
| 4120 | -1.85 -0.06 % |
11-06-2024 10:15:00 Tuesday |
3222 3220.15 |
3225.8 | 3203 | 8832 |
| 4121 | -1 -0.03 % |
11-06-2024 09:15:00 Tuesday |
3225 3224 |
3243.5 | 3197.6 | 46685 |
| 4122 | -8 -0.25 % |
10-06-2024 15:15:00 Monday |
3222.15 3214.15 |
3226.7 | 3204.2 | 17022 |
| 4123 | -24.5 -0.75 % |
10-06-2024 14:15:00 Monday |
3246.5 3222 |
3249.4 | 3220 | 17715 |
| 4124 | 0.4 0.01 % |
10-06-2024 13:15:00 Monday |
3247.2 3247.6 |
3254 | 3240.75 | 6043 |
| 4125 | 7.85 0.24 % |
10-06-2024 12:15:00 Monday |
3243.95 3251.8 |
3255 | 3241.35 | 6559 |
| 4126 | 8.55 0.26 % |
10-06-2024 11:15:00 Monday |
3235.4 3243.95 |
3248.2 | 3232.4 | 6365 |
| 4127 | -21.2 -0.65 % |
10-06-2024 10:15:00 Monday |
3256.5 3235.3 |
3260 | 3230 | 16024 |
| 4128 | -39.2 -1.19 % |
10-06-2024 09:15:00 Monday |
3290.7 3251.5 |
3295 | 3235.15 | 53809 |
| 4129 | 2.95 0.09 % |
07-06-2024 15:15:00 Friday |
3217.05 3220 |
3224.35 | 3212.65 | 7277 |
| 4130 | -0.1 0 % |
07-06-2024 14:15:00 Friday |
3216.5 3216.4 |
3229 | 3210.1 | 15971 |
| 4131 | -2.85 -0.09 % |
07-06-2024 13:15:00 Friday |
3219.4 3216.55 |
3222.95 | 3206.75 | 11947 |
| 4132 | 26.15 0.82 % |
07-06-2024 12:15:00 Friday |
3195.1 3221.25 |
3233.75 | 3188 | 20546 |
| 4133 | 1.2 0.04 % |
07-06-2024 11:15:00 Friday |
3195.65 3196.85 |
3214.1 | 3185.1 | 14203 |
| 4134 | 16.5 0.52 % |
07-06-2024 10:15:00 Friday |
3177.8 3194.3 |
3200 | 3171.65 | 14068 |
| 4135 | 9.4 0.3 % |
07-06-2024 09:15:00 Friday |
3170 3179.4 |
3199.5 | 3152.1 | 32939 |
| 4136 | 3.9 0.12 % |
06-06-2024 15:15:00 Thursday |
3183.1 3187 |
3189.75 | 3171.25 | 15912 |
| 4137 | -17.4 -0.54 % |
06-06-2024 14:15:00 Thursday |
3198 3180.6 |
3207 | 3165.55 | 35627 |
| 4138 | 25.7 0.81 % |
06-06-2024 13:15:00 Thursday |
3172.3 3198 |
3200 | 3168.3 | 36318 |
| 4139 | -13.7 -0.43 % |
06-06-2024 12:15:00 Thursday |
3186 3172.3 |
3200.2 | 3155 | 59302 |
| 4140 | -25 -0.78 % |
06-06-2024 11:15:00 Thursday |
3207 3182 |
3210 | 3152.85 | 71428 |
| 4141 | 1.25 0.04 % |
06-06-2024 10:15:00 Thursday |
3206.75 3208 |
3219 | 3190.45 | 58121 |
| 4142 | 13.3 0.42 % |
06-06-2024 09:15:00 Thursday |
3193.95 3207.25 |
3221 | 3137.55 | 186978 |
| 4143 | -7.65 -0.25 % |
05-06-2024 15:15:00 Wednesday |
3104 3096.35 |
3137.25 | 3090 | 15361 |
| 4144 | 74.25 2.45 % |
05-06-2024 14:15:00 Wednesday |
3031.25 3105.5 |
3152.45 | 3020.05 | 70541 |
| 4145 | -12.4 -0.41 % |
05-06-2024 13:15:00 Wednesday |
3048.45 3036.05 |
3075.9 | 3010 | 58846 |
| 4146 | 82.4 2.78 % |
05-06-2024 12:15:00 Wednesday |
2967 3049.4 |
3053.1 | 2954 | 52806 |
| 4147 | -43.1 -1.43 % |
05-06-2024 11:15:00 Wednesday |
3009.4 2966.3 |
3019.5 | 2924.6 | 71052 |
| 4148 | 139.55 4.87 % |
05-06-2024 10:15:00 Wednesday |
2865 3004.55 |
3055.45 | 2819.05 | 112190 |
| 4149 | -170.6 -5.63 % |
05-06-2024 09:15:00 Wednesday |
3029 2858.4 |
3062.95 | 2750 | 193288 |
| 4150 | -35.45 -1.19 % |
04-06-2024 15:15:00 Tuesday |
2977 2941.55 |
2977 | 2915.6 | 64967 |
| 4151 | -81.85 -2.68 % |
04-06-2024 14:15:00 Tuesday |
3059 2977.15 |
3060.1 | 2900 | 199042 |
| 4152 | 71.65 2.39 % |
04-06-2024 13:15:00 Tuesday |
2993.5 3065.15 |
3183 | 2969.3 | 228953 |
| 4153 | 77.8 2.67 % |
04-06-2024 12:15:00 Tuesday |
2916.3 2994.1 |
3047.95 | 2734.05 | 321499 |
| 4154 | -202.7 -6.5 % |
04-06-2024 11:15:00 Tuesday |
3119 2916.3 |
3119 | 2916.3 | 355093 |
| 4155 | -308.6 -9.01 % |
04-06-2024 10:15:00 Tuesday |
3425 3116.4 |
3430.3 | 3099 | 318637 |
| 4156 | -121 -3.41 % |
04-06-2024 09:15:00 Tuesday |
3550 3429 |
3550 | 3280.85 | 640688 |
| 4157 | 12 0.33 % |
03-06-2024 15:15:00 Monday |
3648 3660 |
3660 | 3639.25 | 32337 |
| 4158 | -10.9 -0.3 % |
03-06-2024 14:15:00 Monday |
3659.25 3648.35 |
3664.5 | 3636.2 | 50181 |
| 4159 | 21.7 0.6 % |
03-06-2024 13:15:00 Monday |
3639 3660.7 |
3670 | 3625.5 | 44311 |
| 4160 | -7.25 -0.2 % |
03-06-2024 12:15:00 Monday |
3645.05 3637.8 |
3656.25 | 3634 | 27929 |
| 4161 | 11.45 0.31 % |
03-06-2024 11:15:00 Monday |
3635 3646.45 |
3665 | 3621.05 | 37799 |
| 4162 | -31.65 -0.86 % |
03-06-2024 10:15:00 Monday |
3667.5 3635.85 |
3684.9 | 3615 | 100107 |
| 4163 | -73.45 -1.96 % |
03-06-2024 09:15:00 Monday |
3743 3669.55 |
3743 | 3587.05 | 359295 |
| 4164 | 6.45 0.19 % |
31-05-2024 15:15:00 Friday |
3410.3 3416.75 |
3431.5 | 3396.5 | 35812 |
| 4165 | 17.55 0.52 % |
31-05-2024 14:15:00 Friday |
3395.4 3412.95 |
3421.1 | 3382.95 | 89610 |
| 4166 | 39.5 1.18 % |
31-05-2024 13:15:00 Friday |
3359.95 3399.45 |
3413 | 3358 | 70980 |
| 4167 | 45.4 1.37 % |
31-05-2024 12:15:00 Friday |
3311.45 3356.85 |
3385.35 | 3305 | 40374 |
| 4168 | 12.2 0.37 % |
31-05-2024 11:15:00 Friday |
3300.6 3312.8 |
3320.7 | 3296.75 | 15935 |
| 4169 | 13.95 0.42 % |
31-05-2024 10:15:00 Friday |
3288.05 3302 |
3312.55 | 3283.7 | 31457 |
| 4170 | 63.3 1.96 % |
31-05-2024 09:15:00 Friday |
3225.7 3289 |
3343.6 | 3222.6 | 67064 |
| 4171 | 10.95 0.34 % |
30-05-2024 15:15:00 Thursday |
3193 3203.95 |
3212.1 | 3184.2 | 11082 |
| 4172 | -45.95 -1.42 % |
30-05-2024 14:15:00 Thursday |
3239.95 3194 |
3250.75 | 3188 | 27792 |
| 4173 | 9.8 0.3 % |
30-05-2024 13:15:00 Thursday |
3230 3239.8 |
3239.8 | 3223.15 | 11555 |
| 4174 | 18.8 0.59 % |
30-05-2024 12:15:00 Thursday |
3211.2 3230 |
3232.2 | 3207.5 | 11859 |
| 4175 | -20.75 -0.64 % |
30-05-2024 11:15:00 Thursday |
3235 3214.25 |
3237.2 | 3175 | 26693 |
| 4176 | -9.55 -0.29 % |
30-05-2024 10:15:00 Thursday |
3244.95 3235.4 |
3261.6 | 3230 | 14443 |
| 4177 | -15.3 -0.47 % |
30-05-2024 09:15:00 Thursday |
3259.95 3244.65 |
3274 | 3243.45 | 24992 |
| 4178 | 3.7 0.11 % |
29-05-2024 15:15:00 Wednesday |
3255.9 3259.6 |
3259.6 | 3246.65 | 5593 |
| 4179 | -36.4 -1.11 % |
29-05-2024 14:15:00 Wednesday |
3291.55 3255.15 |
3300 | 3248 | 18825 |
| 4180 | -7.85 -0.24 % |
29-05-2024 13:15:00 Wednesday |
3299.4 3291.55 |
3321 | 3272.8 | 19116 |
| 4181 | 18.1 0.55 % |
29-05-2024 12:15:00 Wednesday |
3281.35 3299.45 |
3304 | 3276 | 12428 |
| 4182 | 23.5 0.72 % |
29-05-2024 11:15:00 Wednesday |
3257.5 3281 |
3288.75 | 3245.5 | 16391 |
| 4183 | -8.05 -0.25 % |
29-05-2024 10:15:00 Wednesday |
3267.3 3259.25 |
3268.6 | 3240 | 17161 |
| 4184 | 23.1 0.71 % |
29-05-2024 09:15:00 Wednesday |
3244.35 3267.45 |
3288 | 3211.65 | 35762 |
| 4185 | -9.95 -0.31 % |
28-05-2024 15:15:00 Tuesday |
3247.95 3238 |
3252.2 | 3232.65 | 6913 |
| 4186 | -13.2 -0.4 % |
28-05-2024 14:15:00 Tuesday |
3265 3251.8 |
3269 | 3245.3 | 12570 |
| 4187 | -8.05 -0.25 % |
28-05-2024 13:15:00 Tuesday |
3274.35 3266.3 |
3284.65 | 3255.05 | 5988 |
| 4188 | -15.35 -0.47 % |
28-05-2024 12:15:00 Tuesday |
3288.7 3273.35 |
3289.4 | 3263.7 | 11638 |
| 4189 | 0.85 0.03 % |
28-05-2024 11:15:00 Tuesday |
3290 3290.85 |
3310.05 | 3277.05 | 8235 |
| 4190 | -0.55 -0.02 % |
28-05-2024 10:15:00 Tuesday |
3290.6 3290.05 |
3328.8 | 3285.05 | 13296 |
| 4191 | -25 -0.75 % |
28-05-2024 09:15:00 Tuesday |
3313.9 3288.9 |
3313.9 | 3268.1 | 20580 |
| 4192 | 10 0.3 % |
27-05-2024 15:15:00 Monday |
3285 3295 |
3299.05 | 3284 | 6140 |
| 4193 | -42 -1.26 % |
27-05-2024 14:15:00 Monday |
3327 3285 |
3328 | 3274 | 15816 |
| 4194 | 7.6 0.23 % |
27-05-2024 13:15:00 Monday |
3317.4 3325 |
3337.4 | 3316.25 | 6743 |
| 4195 | -12.7 -0.38 % |
27-05-2024 12:15:00 Monday |
3331 3318.3 |
3345.55 | 3314.5 | 11755 |
| 4196 | 13.95 0.42 % |
27-05-2024 11:15:00 Monday |
3315.65 3329.6 |
3335 | 3300.85 | 13216 |
| 4197 | 30.4 0.93 % |
27-05-2024 10:15:00 Monday |
3285.15 3315.55 |
3319 | 3276.1 | 15388 |
| 4198 | -80.75 -2.4 % |
27-05-2024 09:15:00 Monday |
3364.95 3284.2 |
3364.95 | 3267.95 | 57601 |
| 4199 | -8 -0.24 % |
24-05-2024 15:15:00 Friday |
3387 3379 |
3395.65 | 3374.2 | 14666 |
| 4200 | -19.05 -0.56 % |
24-05-2024 14:15:00 Friday |
3405.7 3386.65 |
3407.2 | 3371 | 35931 |
| 4201 | -11.25 -0.33 % |
24-05-2024 13:15:00 Friday |
3415 3403.75 |
3427.2 | 3400 | 16609 |
| 4202 | 4.75 0.14 % |
24-05-2024 12:15:00 Friday |
3408.65 3413.4 |
3430 | 3385.15 | 36486 |
| 4203 | -33.4 -0.97 % |
24-05-2024 11:15:00 Friday |
3441.85 3408.45 |
3456.25 | 3392.95 | 59663 |
| 4204 | 40.3 1.18 % |
24-05-2024 10:15:00 Friday |
3401.5 3441.8 |
3454.3 | 3392.05 | 65818 |
| 4205 | -3 -0.09 % |
24-05-2024 09:15:00 Friday |
3403 3400 |
3428.55 | 3355.85 | 110730 |
| 4206 | 27.95 0.83 % |
23-05-2024 15:15:00 Thursday |
3372 3399.95 |
3406 | 3372 | 31459 |
| 4207 | 36.95 1.11 % |
23-05-2024 14:15:00 Thursday |
3335.35 3372.3 |
3396.8 | 3314.7 | 69052 |
| 4208 | -29.55 -0.88 % |
23-05-2024 13:15:00 Thursday |
3364.85 3335.3 |
3367.95 | 3300 | 82864 |
| 4209 | 128.9 3.98 % |
23-05-2024 12:15:00 Thursday |
3234.9 3363.8 |
3377.25 | 3233.8 | 90506 |
| 4210 | 34.15 1.07 % |
23-05-2024 11:15:00 Thursday |
3201.3 3235.45 |
3242 | 3193.8 | 35179 |
| 4211 | 33.2 1.05 % |
23-05-2024 10:15:00 Thursday |
3165.05 3198.25 |
3205 | 3152.8 | 14473 |
| 4212 | 14.7 0.47 % |
23-05-2024 09:15:00 Thursday |
3150.15 3164.85 |
3178.4 | 3135.7 | 13030 |
| 4213 | -10.05 -0.32 % |
22-05-2024 15:15:00 Wednesday |
3144.8 3134.75 |
3145 | 3134.35 | 2699 |
| 4214 | 24.65 0.79 % |
22-05-2024 14:15:00 Wednesday |
3118.35 3143 |
3143.8 | 3118.35 | 8278 |
| 4215 | 7.45 0.24 % |
22-05-2024 13:15:00 Wednesday |
3110.9 3118.35 |
3135 | 3108 | 7697 |
| 4216 | -5.75 -0.18 % |
22-05-2024 12:15:00 Wednesday |
3116.8 3111.05 |
3123 | 3108.65 | 2374 |
| 4217 | 5.7 0.18 % |
22-05-2024 11:15:00 Wednesday |
3111.1 3116.8 |
3121.2 | 3108.9 | 3066 |
| 4218 | 2.2 0.07 % |
22-05-2024 10:15:00 Wednesday |
3108.9 3111.1 |
3116 | 3102.4 | 5234 |
| 4219 | -25.4 -0.81 % |
22-05-2024 09:15:00 Wednesday |
3130 3104.6 |
3132.8 | 3075 | 17568 |
| 4220 | -6.1 -0.2 % |
21-05-2024 15:15:00 Tuesday |
3116.9 3110.8 |
3119.3 | 3110 | 8076 |
| 4221 | -11.55 -0.37 % |
21-05-2024 14:15:00 Tuesday |
3127.3 3115.75 |
3134.9 | 3113.05 | 18302 |
| 4222 | -32.2 -1.02 % |
21-05-2024 13:15:00 Tuesday |
3158.25 3126.05 |
3167 | 3125 | 19256 |
| 4223 | 10.75 0.34 % |
21-05-2024 12:15:00 Tuesday |
3146.5 3157.25 |
3174 | 3143.65 | 87256 |
| 4224 | 61.95 2.01 % |
21-05-2024 11:15:00 Tuesday |
3085.15 3147.1 |
3154.95 | 3081 | 58888 |
| 4225 | 11.5 0.37 % |
21-05-2024 10:15:00 Tuesday |
3073.2 3084.7 |
3085 | 3064 | 17096 |
| 4226 | 10.95 0.36 % |
21-05-2024 09:15:00 Tuesday |
3060.05 3071 |
3077.95 | 3034.95 | 28763 |
| 4227 | 0.4 0.01 % |
18-05-2024 12:15:00 Saturday |
3059.6 3060 |
3062.45 | 3057.1 | 576 |
| 4228 | 136.3 4.66 % |
18-05-2024 11:15:00 Saturday |
2925.35 3061.65 |
3067.8 | 2925.35 | -854 |
| 4229 | -30.95 -1 % |
18-05-2024 09:15:00 Saturday |
3089.95 3059 |
3089.95 | 3056 | 2272 |
| 4230 | -5.9 -0.19 % |
17-05-2024 15:15:00 Friday |
3063.9 3058 |
3064.45 | 3057.9 | 1672 |
| 4231 | 9.75 0.32 % |
17-05-2024 14:15:00 Friday |
3054.25 3064 |
3064.8 | 3050.85 | 2653 |
| 4232 | 2.95 0.1 % |
17-05-2024 13:15:00 Friday |
3052.1 3055.05 |
3060 | 3050.85 | 4391 |
| 4233 | -3.15 -0.1 % |
17-05-2024 12:15:00 Friday |
3054 3050.85 |
3062.3 | 3045.95 | 5836 |
| 4234 | -7.9 -0.26 % |
17-05-2024 11:15:00 Friday |
3056.9 3049 |
3060.9 | 3045 | 4436 |
| 4235 | -3.2 -0.1 % |
17-05-2024 10:15:00 Friday |
3059.85 3056.65 |
3088 | 3048.45 | 9177 |
| 4236 | 13.05 0.43 % |
17-05-2024 09:15:00 Friday |
3044.95 3058 |
3058 | 3015.7 | 13466 |
| 4237 | -6.3 -0.21 % |
16-05-2024 15:15:00 Thursday |
3042.5 3036.2 |
3043.95 | 3032.55 | 5373 |
| 4238 | 60.3 2.02 % |
16-05-2024 14:15:00 Thursday |
2980 3040.3 |
3048 | 2978.05 | 24571 |
| 4239 | -34.3 -1.14 % |
16-05-2024 13:15:00 Thursday |
3014.3 2980 |
3014.3 | 2976 | 19762 |
| 4240 | -25.65 -0.84 % |
16-05-2024 12:15:00 Thursday |
3040 3014.35 |
3040.15 | 3008.85 | 11527 |
| 4241 | 22.9 0.76 % |
16-05-2024 11:15:00 Thursday |
3016.1 3039 |
3039 | 3004 | 8521 |
| 4242 | 1.6 0.05 % |
16-05-2024 10:15:00 Thursday |
3013.4 3015 |
3036.75 | 2998.15 | 11323 |
| 4243 | -39.8 -1.3 % |
16-05-2024 09:15:00 Thursday |
3054.05 3014.25 |
3077.7 | 3002.3 | 50861 |
| 4244 | -5.7 -0.19 % |
15-05-2024 15:15:00 Wednesday |
3052.7 3047 |
3055.8 | 3044.55 | 7157 |
| 4245 | -1.45 -0.05 % |
15-05-2024 14:15:00 Wednesday |
3053.35 3051.9 |
3065.25 | 3044.65 | 10676 |
| 4246 | -7.8 -0.25 % |
15-05-2024 13:15:00 Wednesday |
3062 3054.2 |
3070 | 3047.2 | 26387 |
| 4247 | -2.05 -0.07 % |
15-05-2024 12:15:00 Wednesday |
3064.5 3062.45 |
3068.75 | 3051.2 | 4898 |
| 4248 | -20.3 -0.66 % |
15-05-2024 11:15:00 Wednesday |
3085.3 3065 |
3085.8 | 3061 | 6152 |
| 4249 | -5 -0.16 % |
15-05-2024 10:15:00 Wednesday |
3089.35 3084.35 |
3091.8 | 3064.75 | 15702 |
| 4250 | 47.3 1.55 % |
15-05-2024 09:15:00 Wednesday |
3042.65 3089.95 |
3118 | 3040 | 41500 |
| 4251 | -3.85 -0.13 % |
14-05-2024 15:15:00 Tuesday |
3040.45 3036.6 |
3041.4 | 3033 | 7109 |
| 4252 | 18.95 0.63 % |
14-05-2024 14:15:00 Tuesday |
3021 3039.95 |
3045 | 3016 | 29190 |
| 4253 | -8.4 -0.28 % |
14-05-2024 13:15:00 Tuesday |
3030.4 3022 |
3037 | 3022 | 17443 |
| 4254 | 7.65 0.25 % |
14-05-2024 12:15:00 Tuesday |
3018.3 3025.95 |
3040 | 3006.4 | 31884 |
| 4255 | 62.85 2.13 % |
14-05-2024 11:15:00 Tuesday |
2955.15 3018 |
3039.8 | 2952.35 | 68065 |
| 4256 | 61.35 2.12 % |
14-05-2024 10:15:00 Tuesday |
2893.6 2954.95 |
2958 | 2893.6 | 44800 |
| 4257 | -1.3 -0.04 % |
14-05-2024 09:15:00 Tuesday |
2897.85 2896.55 |
2909.95 | 2876 | 25349 |
| 4258 | 9.95 0.35 % |
13-05-2024 15:15:00 Monday |
2878.05 2888 |
2889 | 2878.05 | 9154 |
| 4259 | 17 0.59 % |
13-05-2024 14:15:00 Monday |
2861 2878 |
2882.35 | 2858.05 | 21584 |
| 4260 | 11.55 0.41 % |
13-05-2024 13:15:00 Monday |
2849.45 2861 |
2861 | 2837.05 | 11694 |
| 4261 | 31.45 1.12 % |
13-05-2024 12:15:00 Monday |
2819.05 2850.5 |
2857.7 | 2818.3 | 12306 |
| 4262 | 10.35 0.37 % |
13-05-2024 11:15:00 Monday |
2811 2821.35 |
2830 | 2809.15 | 11161 |
| 4263 | -4.95 -0.18 % |
13-05-2024 10:15:00 Monday |
2814.95 2810 |
2828 | 2800 | 15737 |
| 4264 | 1.35 0.05 % |
13-05-2024 09:15:00 Monday |
2813.65 2815 |
2819.3 | 2790.9 | 28377 |
| 4265 | 6.25 0.22 % |
10-05-2024 15:15:00 Friday |
2798.8 2805.05 |
2805.05 | 2795.2 | 4802 |
| 4266 | 12.55 0.45 % |
10-05-2024 14:15:00 Friday |
2787.25 2799.8 |
2801.5 | 2784.9 | 5770 |
| 4267 | -1.35 -0.05 % |
10-05-2024 13:15:00 Friday |
2784.9 2783.55 |
2791.15 | 2780.95 | 4126 |
| 4268 | -11.9 -0.43 % |
10-05-2024 12:15:00 Friday |
2794.5 2782.6 |
2797.2 | 2781.05 | 6777 |
| 4269 | -0.7 -0.03 % |
10-05-2024 11:15:00 Friday |
2795.45 2794.75 |
2809.45 | 2788.45 | 11189 |
| 4270 | -2.5 -0.09 % |
10-05-2024 10:15:00 Friday |
2798.15 2795.65 |
2809.85 | 2787 | 10014 |
| 4271 | 5.75 0.21 % |
10-05-2024 09:15:00 Friday |
2791.25 2797 |
2803.9 | 2761.05 | 28595 |
| 4272 | 6.65 0.24 % |
09-05-2024 15:15:00 Thursday |
2761.3 2767.95 |
2767.95 | 2757.65 | 3918 |
| 4273 | -37.95 -1.35 % |
09-05-2024 14:15:00 Thursday |
2801.3 2763.35 |
2805.6 | 2758.8 | 12282 |
| 4274 | -14.7 -0.52 % |
09-05-2024 13:15:00 Thursday |
2817.25 2802.55 |
2817.95 | 2793.95 | 7077 |
| 4275 | -29.95 -1.05 % |
09-05-2024 12:15:00 Thursday |
2845 2815.05 |
2849.15 | 2804 | 22720 |
| 4276 | 4.45 0.16 % |
09-05-2024 11:15:00 Thursday |
2840.55 2845 |
2852.4 | 2830 | 4535 |
| 4277 | -14.9 -0.52 % |
09-05-2024 10:15:00 Thursday |
2857.45 2842.55 |
2861 | 2838 | 5071 |
| 4278 | -40.35 -1.39 % |
09-05-2024 09:15:00 Thursday |
2898.5 2858.15 |
2898.5 | 2850.1 | 6741 |
| 4279 | 5.05 0.18 % |
08-05-2024 15:15:00 Wednesday |
2857.95 2863 |
2865 | 2854.15 | 2698 |
| 4280 | 18.75 0.66 % |
08-05-2024 14:15:00 Wednesday |
2844.1 2862.85 |
2866.8 | 2835 | 7146 |
| 4281 | -21.55 -0.75 % |
08-05-2024 13:15:00 Wednesday |
2869 2847.45 |
2873.6 | 2846 | 2633 |
| 4282 | -1.55 -0.05 % |
08-05-2024 12:15:00 Wednesday |
2871.2 2869.65 |
2882.05 | 2868 | 5303 |
| 4283 | 16.1 0.56 % |
08-05-2024 11:15:00 Wednesday |
2854.8 2870.9 |
2871.3 | 2854.8 | 5469 |
| 4284 | -33.05 -1.14 % |
08-05-2024 10:15:00 Wednesday |
2888.05 2855 |
2888.4 | 2847.1 | 4215 |
| 4285 | 22 0.77 % |
08-05-2024 09:15:00 Wednesday |
2863.85 2885.85 |
2890.9 | 2821 | 13549 |
| 4286 | 1.8 0.06 % |
07-05-2024 15:15:00 Tuesday |
2838.6 2840.4 |
2840.55 | 2831.15 | 8392 |
| 4287 | -25.5 -0.89 % |
07-05-2024 14:15:00 Tuesday |
2864.5 2839 |
2864.55 | 2831.6 | 11002 |
| 4288 | 28 0.99 % |
07-05-2024 13:15:00 Tuesday |
2835 2863 |
2871.2 | 2833.35 | 9163 |
| 4289 | -9.75 -0.34 % |
07-05-2024 12:15:00 Tuesday |
2845 2835.25 |
2863.3 | 2833.3 | 11087 |
| 4290 | -10.1 -0.35 % |
07-05-2024 11:15:00 Tuesday |
2855 2844.9 |
2858.6 | 2822.1 | 21676 |
| 4291 | -30.45 -1.05 % |
07-05-2024 10:15:00 Tuesday |
2887.45 2857 |
2887.45 | 2841.05 | 25499 |
| 4292 | 0.05 0 % |
07-05-2024 09:15:00 Tuesday |
2887 2887.05 |
2905 | 2867.45 | 29395 |
| 4293 | -4 -0.14 % |
06-05-2024 15:15:00 Monday |
2877 2873 |
2879 | 2870.35 | 11801 |
| 4294 | -6 -0.21 % |
06-05-2024 14:15:00 Monday |
2883 2877 |
2886 | 2865 | 14534 |
| 4295 | 16.15 0.56 % |
06-05-2024 13:15:00 Monday |
2866.95 2883.1 |
2887.1 | 2859 | 21849 |
| 4296 | -28.9 -1 % |
06-05-2024 12:15:00 Monday |
2894.45 2865.55 |
2895.6 | 2865.55 | 12394 |
| 4297 | -25.55 -0.88 % |
06-05-2024 11:15:00 Monday |
2920 2894.45 |
2920.65 | 2880 | 31572 |
| 4298 | 57.65 2.01 % |
06-05-2024 10:15:00 Monday |
2862.35 2920 |
2928 | 2855.75 | 35529 |
| 4299 | -127.95 -4.28 % |
06-05-2024 09:15:00 Monday |
2990.45 2862.5 |
2996 | 2850 | 94898 |
| 4300 | -6 -0.2 % |
03-05-2024 15:15:00 Friday |
2996.45 2990.45 |
3001.5 | 2987 | 6416 |
| 4301 | 7 0.23 % |
03-05-2024 14:15:00 Friday |
2990 2997 |
3001.7 | 2985.95 | 6704 |
| 4302 | -19.75 -0.66 % |
03-05-2024 13:15:00 Friday |
3012.25 2992.5 |
3013.2 | 2976 | 9904 |
| 4303 | 4.45 0.15 % |
03-05-2024 12:15:00 Friday |
3006.55 3011 |
3025 | 2997.6 | 8088 |
| 4304 | -9.5 -0.32 % |
03-05-2024 11:15:00 Friday |
3014.95 3005.45 |
3014.95 | 2990 | 19968 |
| 4305 | -9.15 -0.3 % |
03-05-2024 10:15:00 Friday |
3023.65 3014.5 |
3029.75 | 3002 | 9341 |
| 4306 | -10.5 -0.35 % |
03-05-2024 09:15:00 Friday |
3034.6 3024.1 |
3044.15 | 3005.65 | 20586 |
| 4307 | 1.65 0.05 % |
02-05-2024 15:15:00 Thursday |
3026.35 3028 |
3041.15 | 3022.35 | 6813 |
| 4308 | -84.55 -2.72 % |
02-05-2024 14:15:00 Thursday |
3112.2 3027.65 |
3112.95 | 3015.55 | 35737 |
| 4309 | 8.85 0.29 % |
02-05-2024 13:15:00 Thursday |
3103 3111.85 |
3119.55 | 3098 | 7093 |
| 4310 | 3.2 0.1 % |
02-05-2024 12:15:00 Thursday |
3099 3102.2 |
3107.45 | 3097 | 3811 |
| 4311 | 10.05 0.33 % |
02-05-2024 11:15:00 Thursday |
3087.6 3097.65 |
3109.6 | 3082.8 | 7378 |
| 4312 | 10.65 0.35 % |
02-05-2024 10:15:00 Thursday |
3077 3087.65 |
3096.75 | 3075 | 7180 |
| 4313 | 12.15 0.4 % |
02-05-2024 09:15:00 Thursday |
3068.85 3081 |
3091 | 3060.35 | 13967 |
| 4314 | 1.65 0.05 % |
30-04-2024 15:15:00 Tuesday |
3052.35 3054 |
3054.05 | 3045.1 | 2123 |
| 4315 | -24.05 -0.78 % |
30-04-2024 14:15:00 Tuesday |
3077.05 3053 |
3081.05 | 3052.5 | 4393 |
| 4316 | -3.35 -0.11 % |
30-04-2024 13:15:00 Tuesday |
3078.1 3074.75 |
3082.2 | 3072.9 | 1865 |
| 4317 | -0.35 -0.01 % |
30-04-2024 12:15:00 Tuesday |
3078.45 3078.1 |
3091 | 3073 | 2207 |
| 4318 | 0.1 0 % |
30-04-2024 11:15:00 Tuesday |
3077.95 3078.05 |
3089.75 | 3075.8 | 3657 |
| 4319 | -7.65 -0.25 % |
30-04-2024 10:15:00 Tuesday |
3084.75 3077.1 |
3087.1 | 3074.55 | 3186 |
| 4320 | -10.5 -0.34 % |
30-04-2024 09:15:00 Tuesday |
3097.85 3087.35 |
3108 | 3067.5 | 10863 |
| 4321 | 1.3 0.04 % |
29-04-2024 15:15:00 Monday |
3081.7 3083 |
3089.4 | 3078 | 1480 |
| 4322 | 5.55 0.18 % |
29-04-2024 14:15:00 Monday |
3077.2 3082.75 |
3084.7 | 3071.05 | 8227 |
| 4323 | -10.05 -0.33 % |
29-04-2024 13:15:00 Monday |
3085.05 3075 |
3085.45 | 3075 | 1657 |
| 4324 | 3.3 0.11 % |
29-04-2024 12:15:00 Monday |
3081.55 3084.85 |
3092.4 | 3076.55 | 3669 |
| 4325 | 1.7 0.06 % |
29-04-2024 11:15:00 Monday |
3078.95 3080.65 |
3085 | 3074 | 1870 |
| 4326 | 23.8 0.78 % |
29-04-2024 10:15:00 Monday |
3057 3080.8 |
3082.7 | 3056.8 | 2662 |
| 4327 | -59.7 -1.91 % |
29-04-2024 09:15:00 Monday |
3119 3059.3 |
3119 | 3052 | 9911 |
| 4328 | 3.1 0.1 % |
26-04-2024 15:15:00 Friday |
3078.95 3082.05 |
3090 | 3078.25 | 3469 |
| 4329 | 1.15 0.04 % |
26-04-2024 14:15:00 Friday |
3075.5 3076.65 |
3080 | 3070 | 8158 |
| 4330 | -4.25 -0.14 % |
26-04-2024 13:15:00 Friday |
3079.25 3075 |
3081.35 | 3066.35 | 7973 |
| 4331 | -12.3 -0.4 % |
26-04-2024 12:15:00 Friday |
3090.75 3078.45 |
3092.4 | 3076 | 9646 |
| 4332 | -4.4 -0.14 % |
26-04-2024 11:15:00 Friday |
3094.9 3090.5 |
3098.15 | 3086.55 | 5065 |
| 4333 | 4.85 0.16 % |
26-04-2024 10:15:00 Friday |
3090 3094.85 |
3105.95 | 3076.6 | 10746 |
| 4334 | -11.1 -0.36 % |
26-04-2024 09:15:00 Friday |
3101.05 3089.95 |
3130.55 | 3089.95 | 14946 |
| 4335 | -5.2 -0.17 % |
25-04-2024 15:15:00 Thursday |
3118 3112.8 |
3121.05 | 3112.8 | 2843 |
| 4336 | 39.6 1.29 % |
25-04-2024 14:15:00 Thursday |
3077.4 3117 |
3120 | 3041.3 | 18841 |
| 4337 | 34.6 1.14 % |
25-04-2024 13:15:00 Thursday |
3045.4 3080 |
3080.7 | 3045.4 | 5760 |
| 4338 | 8 0.26 % |
25-04-2024 12:15:00 Thursday |
3037.15 3045.15 |
3053 | 3031.1 | 2621 |
| 4339 | -13.05 -0.43 % |
25-04-2024 11:15:00 Thursday |
3049.65 3036.6 |
3049.65 | 3036.6 | 1039 |
| 4340 | 2.7 0.09 % |
25-04-2024 10:15:00 Thursday |
3045.3 3048 |
3054.85 | 3031.4 | 3523 |
| 4341 | -1.35 -0.04 % |
25-04-2024 09:15:00 Thursday |
3045.35 3044 |
3051.35 | 3026.8 | 5454 |
| 4342 | -2.95 -0.1 % |
24-04-2024 15:15:00 Wednesday |
3045.95 3043 |
3045.95 | 3040.45 | 1926 |
| 4343 | -15 -0.49 % |
24-04-2024 14:15:00 Wednesday |
3060 3045 |
3060 | 3040.45 | 6157 |
| 4344 | -5.45 -0.18 % |
24-04-2024 13:15:00 Wednesday |
3064.3 3058.85 |
3066.9 | 3057.9 | 4572 |
| 4345 | -13.4 -0.44 % |
24-04-2024 12:15:00 Wednesday |
3075.7 3062.3 |
3075.7 | 3059 | 2110 |
| 4346 | 0.3 0.01 % |
24-04-2024 11:15:00 Wednesday |
3077 3077.3 |
3083.55 | 3075.3 | 1464 |
| 4347 | 5.8 0.19 % |
24-04-2024 10:15:00 Wednesday |
3072.95 3078.75 |
3087 | 3069.75 | 1873 |
| 4348 | 4.05 0.13 % |
24-04-2024 09:15:00 Wednesday |
3065.35 3069.4 |
3085.9 | 3065 | 4146 |
| 4349 | -8.35 -0.27 % |
23-04-2024 15:15:00 Tuesday |
3067.6 3059.25 |
3069.6 | 3050.05 | 4696 |
| 4350 | 3.65 0.12 % |
23-04-2024 14:15:00 Tuesday |
3065.45 3069.1 |
3079.95 | 3051 | 9978 |
| 4351 | 7.25 0.24 % |
23-04-2024 13:15:00 Tuesday |
3058 3065.25 |
3070.6 | 3055.85 | 4035 |
| 4352 | -24.5 -0.79 % |
23-04-2024 12:15:00 Tuesday |
3082 3057.5 |
3084.35 | 3051.5 | 6107 |
| 4353 | 13.95 0.45 % |
23-04-2024 11:15:00 Tuesday |
3071.05 3085 |
3091.6 | 3065 | 11496 |
| 4354 | 14 0.46 % |
23-04-2024 10:15:00 Tuesday |
3057.05 3071.05 |
3071.8 | 3053.05 | 8524 |
| 4355 | 4.55 0.15 % |
23-04-2024 09:15:00 Tuesday |
3055.35 3059.9 |
3073.4 | 3043.5 | 18865 |
| 4356 | 11.6 0.38 % |
22-04-2024 15:15:00 Monday |
3063.4 3075 |
3075 | 3059.75 | 17425 |
| 4357 | 13.3 0.44 % |
22-04-2024 14:15:00 Monday |
3050.05 3063.35 |
3065 | 3050 | 14208 |
| 4358 | 2.3 0.08 % |
22-04-2024 13:15:00 Monday |
3047.7 3050 |
3053.45 | 3046 | 3803 |
| 4359 | 9.7 0.32 % |
22-04-2024 12:15:00 Monday |
3038 3047.7 |
3050 | 3037.85 | 28962 |
| 4360 | 2.35 0.08 % |
22-04-2024 11:15:00 Monday |
3038.25 3040.6 |
3045 | 3034.75 | 2907 |
| 4361 | -1.4 -0.05 % |
22-04-2024 10:15:00 Monday |
3038.45 3037.05 |
3043.3 | 3025.7 | 5430 |
| 4362 | -20 -0.65 % |
22-04-2024 09:15:00 Monday |
3059.45 3039.45 |
3077.5 | 3032.2 | 9717 |
| 4363 | 4 0.13 % |
19-04-2024 15:15:00 Friday |
3028 3032 |
3033 | 3018.8 | 6044 |
| 4364 | -17.35 -0.57 % |
19-04-2024 14:15:00 Friday |
3045.35 3028 |
3049.05 | 3020.1 | 10709 |
| 4365 | 5.7 0.19 % |
19-04-2024 13:15:00 Friday |
3039.5 3045.2 |
3056.25 | 3023.5 | 12906 |
| 4366 | 17.9 0.59 % |
19-04-2024 12:15:00 Friday |
3022.1 3040 |
3046.4 | 3020.65 | 9547 |
| 4367 | 14.65 0.49 % |
19-04-2024 11:15:00 Friday |
3008.5 3023.15 |
3027.85 | 3003.1 | 8533 |
| 4368 | -7.4 -0.25 % |
19-04-2024 10:15:00 Friday |
3015.9 3008.5 |
3020 | 3000.15 | 9977 |
| 4369 | 9.3 0.31 % |
19-04-2024 09:15:00 Friday |
3006.5 3015.8 |
3036.1 | 2963.7 | 44487 |
| 4370 | 30 1 % |
18-04-2024 15:15:00 Thursday |
3010 3040 |
3049.7 | 3010 | 6964 |
| 4371 | -95.85 -3.09 % |
18-04-2024 14:15:00 Thursday |
3105.85 3010 |
3113.45 | 3010 | 27234 |
| 4372 | -33.7 -1.07 % |
18-04-2024 13:15:00 Thursday |
3138.65 3104.95 |
3138.65 | 3101 | 12713 |
| 4373 | 0.65 0.02 % |
18-04-2024 12:15:00 Thursday |
3137.2 3137.85 |
3145.05 | 3132.15 | 13587 |
| 4374 | 10.15 0.32 % |
18-04-2024 11:15:00 Thursday |
3125.85 3136 |
3139.8 | 3125.35 | 16101 |
| 4375 | -6.05 -0.19 % |
18-04-2024 10:15:00 Thursday |
3133 3126.95 |
3133.6 | 3118.35 | 2505 |
| 4376 | 0.75 0.02 % |
18-04-2024 09:15:00 Thursday |
3129.25 3130 |
3139.35 | 3116 | 14874 |
| 4377 | -2.95 -0.09 % |
16-04-2024 15:15:00 Tuesday |
3109.95 3107 |
3109.95 | 3101.8 | 7734 |
| 4378 | -2.05 -0.07 % |
16-04-2024 14:15:00 Tuesday |
3112 3109.95 |
3113.5 | 3098.25 | 15080 |
| 4379 | -0.1 0 % |
16-04-2024 13:15:00 Tuesday |
3112.1 3112 |
3116.15 | 3108.75 | 4652 |
| 4380 | -12.7 -0.41 % |
16-04-2024 12:15:00 Tuesday |
3125.7 3113 |
3128.9 | 3107 | 5636 |
| 4381 | -0.85 -0.03 % |
16-04-2024 11:15:00 Tuesday |
3129 3128.15 |
3136.35 | 3121.9 | 30545 |
| 4382 | 2.15 0.07 % |
16-04-2024 10:15:00 Tuesday |
3126.65 3128.8 |
3132.75 | 3112.25 | 6849 |
| 4383 | 15.05 0.48 % |
16-04-2024 09:15:00 Tuesday |
3109.95 3125 |
3150 | 3101 | 16756 |
| 4384 | 2 0.06 % |
15-04-2024 15:15:00 Monday |
3149 3151 |
3152.5 | 3144.5 | 2632 |
| 4385 | 1.35 0.04 % |
15-04-2024 14:15:00 Monday |
3146.55 3147.9 |
3155 | 3135 | 52784 |
| 4386 | 1.85 0.06 % |
15-04-2024 13:15:00 Monday |
3144.65 3146.5 |
3147.95 | 3133 | 20958 |
| 4387 | -14.3 -0.45 % |
15-04-2024 12:15:00 Monday |
3158.95 3144.65 |
3160 | 3140 | 5745 |
| 4388 | 6.85 0.22 % |
15-04-2024 11:15:00 Monday |
3152.1 3158.95 |
3158.95 | 3141.05 | 2081 |
| 4389 | -3.05 -0.1 % |
15-04-2024 10:15:00 Monday |
3152.05 3149 |
3166.15 | 3147.3 | 4678 |
| 4390 | 5.85 0.19 % |
15-04-2024 09:15:00 Monday |
3144.6 3150.45 |
3180 | 3103 | 17012 |
| 4391 | 10.8 0.34 % |
12-04-2024 15:15:00 Friday |
3209 3219.8 |
3219.8 | 3204.25 | 3665 |
| 4392 | -8.5 -0.26 % |
12-04-2024 14:15:00 Friday |
3217.5 3209 |
3222.5 | 3205 | 7652 |
| 4393 | -1.15 -0.04 % |
12-04-2024 13:15:00 Friday |
3216.45 3215.3 |
3226.5 | 3215.3 | 4004 |
| 4394 | -20.5 -0.63 % |
12-04-2024 12:15:00 Friday |
3235.85 3215.35 |
3235.85 | 3207 | 3719 |
| 4395 | 6.65 0.21 % |
12-04-2024 11:15:00 Friday |
3229.3 3235.95 |
3238.45 | 3223.2 | 4139 |
| 4396 | -6.2 -0.19 % |
12-04-2024 10:15:00 Friday |
3235.95 3229.75 |
3246.95 | 3226.35 | 6369 |
| 4397 | 28.4 0.89 % |
12-04-2024 09:15:00 Friday |
3205.65 3234.05 |
3240 | 3205.65 | 19183 |
| 4398 | 8.4 0.26 % |
10-04-2024 15:15:00 Wednesday |
3235.2 3243.6 |
3252.95 | 3232.25 | 2118 |
| 4399 | 1 0.03 % |
10-04-2024 14:15:00 Wednesday |
3234 3235 |
3253 | 3232.05 | 2552 |
| 4400 | -9.5 -0.29 % |
10-04-2024 13:15:00 Wednesday |
3243.45 3233.95 |
3252.75 | 3226.8 | 2960 |
| 4401 | 23.2 0.72 % |
10-04-2024 12:15:00 Wednesday |
3218 3241.2 |
3248.6 | 3214 | 3544 |
| 4402 | 16.75 0.52 % |
10-04-2024 11:15:00 Wednesday |
3201.25 3218 |
3222.3 | 3198.5 | 2787 |
| 4403 | -2.35 -0.07 % |
10-04-2024 10:15:00 Wednesday |
3200.85 3198.5 |
3209.75 | 3193.2 | 3193 |
| 4404 | -7.7 -0.24 % |
10-04-2024 09:15:00 Wednesday |
3208.55 3200.85 |
3216.3 | 3200.85 | 4312 |
| 4405 | -1.5 -0.05 % |
09-04-2024 15:15:00 Tuesday |
3200.5 3199 |
3200.5 | 3190.85 | 2676 |
| 4406 | 14 0.44 % |
09-04-2024 14:15:00 Tuesday |
3186 3200 |
3208 | 3186 | 3371 |
| 4407 | -15.3 -0.48 % |
09-04-2024 13:15:00 Tuesday |
3204.55 3189.25 |
3204.55 | 3186.8 | 3038 |
| 4408 | -5 -0.16 % |
09-04-2024 12:15:00 Tuesday |
3210 3205 |
3211.95 | 3195 | 4745 |
| 4409 | -1.9 -0.06 % |
09-04-2024 11:15:00 Tuesday |
3212.6 3210.7 |
3222.65 | 3208.7 | 1770 |
| 4410 | -14.1 -0.44 % |
09-04-2024 10:15:00 Tuesday |
3224.6 3210.5 |
3228.45 | 3210.25 | 3526 |
| 4411 | -15.15 -0.47 % |
09-04-2024 09:15:00 Tuesday |
3234.15 3219 |
3250 | 3216 | 6489 |
| 4412 | 14.45 0.45 % |
08-04-2024 15:15:00 Monday |
3217 3231.45 |
3239.7 | 3214.3 | 4637 |
| 4413 | 8.95 0.28 % |
08-04-2024 14:15:00 Monday |
3209.5 3218.45 |
3220 | 3209.5 | 2291 |
| 4414 | -10.4 -0.32 % |
08-04-2024 13:15:00 Monday |
3219.2 3208.8 |
3221.95 | 3204.65 | 2363 |
| 4415 | 8.9 0.28 % |
08-04-2024 12:15:00 Monday |
3210.8 3219.7 |
3225.95 | 3210 | 4318 |
| 4416 | -6.2 -0.19 % |
08-04-2024 11:15:00 Monday |
3217.7 3211.5 |
3220.75 | 3207 | 1035 |
| 4417 | 6 0.19 % |
08-04-2024 10:15:00 Monday |
3210 3216 |
3219 | 3202.85 | 2317 |
| 4418 | -40.1 -1.23 % |
08-04-2024 09:15:00 Monday |
3248.95 3208.85 |
3248.95 | 3198.4 | 7384 |
| 4419 | -7.5 -0.23 % |
05-04-2024 15:15:00 Friday |
3223 3215.5 |
3224.5 | 3214.65 | 6134 |
| 4420 | 3.95 0.12 % |
05-04-2024 14:15:00 Friday |
3220 3223.95 |
3230 | 3216.7 | 5758 |
| 4421 | 0.95 0.03 % |
05-04-2024 13:15:00 Friday |
3218.15 3219.1 |
3224 | 3213.55 | 3768 |
| 4422 | -0.85 -0.03 % |
05-04-2024 12:15:00 Friday |
3220.85 3220 |
3232.2 | 3218.05 | 6554 |
| 4423 | 4 0.12 % |
05-04-2024 11:15:00 Friday |
3219.2 3223.2 |
3223.95 | 3213.8 | 3498 |
| 4424 | 16 0.5 % |
05-04-2024 10:15:00 Friday |
3204 3220 |
3233.55 | 3202.8 | 10567 |
| 4425 | -5.4 -0.17 % |
05-04-2024 09:15:00 Friday |
3211.1 3205.7 |
3214.9 | 3178 | 25922 |
| 4426 | 11.2 0.35 % |
04-04-2024 15:15:00 Thursday |
3208.05 3219.25 |
3220 | 3202 | 8728 |
| 4427 | -22.2 -0.69 % |
04-04-2024 14:15:00 Thursday |
3228.2 3206 |
3237.15 | 3204.65 | 10373 |
| 4428 | -3.15 -0.1 % |
04-04-2024 13:15:00 Thursday |
3231.35 3228.2 |
3246.4 | 3225 | 8435 |
| 4429 | 11.45 0.36 % |
04-04-2024 12:15:00 Thursday |
3216.35 3227.8 |
3237.95 | 3202.25 | 10487 |
| 4430 | -15.15 -0.47 % |
04-04-2024 11:15:00 Thursday |
3230 3214.85 |
3234.75 | 3213.05 | 6026 |
| 4431 | -4 -0.12 % |
04-04-2024 10:15:00 Thursday |
3234.85 3230.85 |
3252.05 | 3218 | 11989 |
| 4432 | -5.35 -0.17 % |
04-04-2024 09:15:00 Thursday |
3240.05 3234.7 |
3273.7 | 3234.7 | 23462 |
| 4433 | 4.05 0.13 % |
03-04-2024 15:15:00 Wednesday |
3234.7 3238.75 |
3244.6 | 3231.35 | 2282 |
| 4434 | -3.8 -0.12 % |
03-04-2024 14:15:00 Wednesday |
3238.65 3234.85 |
3239.25 | 3225 | 2196 |
| 4435 | -5.25 -0.16 % |
03-04-2024 13:15:00 Wednesday |
3241.85 3236.6 |
3245.75 | 3232.3 | 3501 |
| 4436 | -9.25 -0.28 % |
03-04-2024 12:15:00 Wednesday |
3250 3240.75 |
3257 | 3240.75 | 9004 |
| 4437 | 18.15 0.56 % |
03-04-2024 11:15:00 Wednesday |
3230.55 3248.7 |
3248.7 | 3228.05 | 2495 |
| 4438 | -8.35 -0.26 % |
03-04-2024 10:15:00 Wednesday |
3239 3230.65 |
3240.75 | 3221.05 | 4847 |
| 4439 | -21.4 -0.66 % |
03-04-2024 09:15:00 Wednesday |
3259.85 3238.45 |
3259.85 | 3232 | 6045 |
| 4440 | -8.6 -0.26 % |
02-04-2024 15:15:00 Tuesday |
3268.6 3260 |
3272.3 | 3260 | 1542 |
| 4441 | 15.6 0.48 % |
02-04-2024 14:15:00 Tuesday |
3253 3268.6 |
3271.2 | 3249.35 | 3673 |
| 4442 | 2.5 0.08 % |
02-04-2024 13:15:00 Tuesday |
3251 3253.5 |
3253.8 | 3244.75 | 2436 |
| 4443 | 2.5 0.08 % |
02-04-2024 12:15:00 Tuesday |
3250.5 3253 |
3262.75 | 3250.5 | 2404 |
| 4444 | 3.75 0.12 % |
02-04-2024 11:15:00 Tuesday |
3248 3251.75 |
3252.1 | 3240 | 1257 |
| 4445 | -9.55 -0.29 % |
02-04-2024 10:15:00 Tuesday |
3258.85 3249.3 |
3265.45 | 3240 | 5383 |
| 4446 | -4.7 -0.14 % |
02-04-2024 09:15:00 Tuesday |
3264.45 3259.75 |
3283.4 | 3251.05 | 11975 |
| 4447 | 7.2 0.22 % |
01-04-2024 15:15:00 Monday |
3251.5 3258.7 |
3259.5 | 3248 | 3749 |
| 4448 | 2.3 0.07 % |
01-04-2024 14:15:00 Monday |
3249.7 3252 |
3271.1 | 3246.7 | 5200 |
| 4449 | -4.55 -0.14 % |
01-04-2024 13:15:00 Monday |
3257.15 3252.6 |
3268 | 3250 | 2341 |
| 4450 | 8.05 0.25 % |
01-04-2024 12:15:00 Monday |
3249.25 3257.3 |
3260.75 | 3248.05 | 3059 |
| 4451 | -12.6 -0.39 % |
01-04-2024 11:15:00 Monday |
3261.85 3249.25 |
3290 | 3242 | 7891 |
| 4452 | 22.8 0.7 % |
01-04-2024 10:15:00 Monday |
3239.55 3262.35 |
3265.15 | 3232.9 | 7240 |
| 4453 | 18.95 0.59 % |
01-04-2024 09:15:00 Monday |
3220.65 3239.6 |
3246.4 | 3210 | 17926 |
| 4454 | 14.5 0.46 % |
28-03-2024 15:15:00 Thursday |
3182 3196.5 |
3203 | 3180 | 9200 |
| 4455 | -32 -1 % |
28-03-2024 14:15:00 Thursday |
3213 3181 |
3235.3 | 3181 | 47557 |
| 4456 | 29.1 0.91 % |
28-03-2024 13:15:00 Thursday |
3182.95 3212.05 |
3215 | 3181.7 | 21768 |
| 4457 | 25.7 0.81 % |
28-03-2024 12:15:00 Thursday |
3156 3181.7 |
3200 | 3152.85 | 29225 |
| 4458 | -3.55 -0.11 % |
28-03-2024 11:15:00 Thursday |
3155.2 3151.65 |
3165 | 3147 | 7848 |
| 4459 | 17.6 0.56 % |
28-03-2024 10:15:00 Thursday |
3137.4 3155 |
3164.95 | 3131.2 | 17099 |
| 4460 | 12.5 0.4 % |
28-03-2024 09:15:00 Thursday |
3123.5 3136 |
3139 | 3098.2 | 20121 |
| 4461 | 1.4 0.04 % |
27-03-2024 15:15:00 Wednesday |
3120.35 3121.75 |
3127.55 | 3117.55 | 2364 |
| 4462 | -6.2 -0.2 % |
27-03-2024 14:15:00 Wednesday |
3125.3 3119.1 |
3136.35 | 3117.25 | 4416 |
| 4463 | 4.5 0.14 % |
27-03-2024 13:15:00 Wednesday |
3118.7 3123.2 |
3127 | 3113.05 | 2199 |
| 4464 | -0.5 -0.02 % |
27-03-2024 12:15:00 Wednesday |
3120.5 3120 |
3121.55 | 3108 | 1248 |
| 4465 | -3.8 -0.12 % |
27-03-2024 11:15:00 Wednesday |
3123.3 3119.5 |
3134 | 3114.7 | 1701 |
| 4466 | 7.3 0.23 % |
27-03-2024 10:15:00 Wednesday |
3111.05 3118.35 |
3128.05 | 3109.05 | 2808 |
| 4467 | 6.15 0.2 % |
27-03-2024 09:15:00 Wednesday |
3111.05 3117.2 |
3139.1 | 3108.55 | 9331 |
| 4468 | 4.95 0.16 % |
26-03-2024 15:15:00 Tuesday |
3110 3114.95 |
3116.95 | 3101.7 | 2645 |
| 4469 | -17.8 -0.57 % |
26-03-2024 14:15:00 Tuesday |
3130.05 3112.25 |
3130.05 | 3110 | 1753 |
| 4470 | 9.8 0.31 % |
26-03-2024 13:15:00 Tuesday |
3121.2 3131 |
3134.55 | 3115 | 1719 |
| 4471 | -11.5 -0.37 % |
26-03-2024 12:15:00 Tuesday |
3129.95 3118.45 |
3129.95 | 3112.55 | 5651 |
| 4472 | -4.65 -0.15 % |
26-03-2024 11:15:00 Tuesday |
3131.65 3127 |
3142.65 | 3126 | 3567 |
| 4473 | -5.65 -0.18 % |
26-03-2024 10:15:00 Tuesday |
3136.9 3131.25 |
3144 | 3126.45 | 2549 |
| 4474 | 36.4 1.17 % |
26-03-2024 09:15:00 Tuesday |
3104.85 3141.25 |
3171.25 | 3090.75 | 12251 |
| 4475 | 5.95 0.19 % |
22-03-2024 15:15:00 Friday |
3102 3107.95 |
3108.6 | 3100.55 | 3445 |
| 4476 | -10 -0.32 % |
22-03-2024 14:15:00 Friday |
3112 3102 |
3120.85 | 3102 | 5291 |
| 4477 | -10.95 -0.35 % |
22-03-2024 13:15:00 Friday |
3123 3112.05 |
3128.35 | 3101.25 | 6718 |
| 4478 | 39.65 1.29 % |
22-03-2024 12:15:00 Friday |
3082.15 3121.8 |
3122.05 | 3081.5 | 8410 |
| 4479 | 2 0.06 % |
22-03-2024 11:15:00 Friday |
3079.95 3081.95 |
3092 | 3075.35 | 2381 |
| 4480 | -3.55 -0.12 % |
22-03-2024 10:15:00 Friday |
3078.6 3075.05 |
3079.5 | 3067.45 | 2692 |
| 4481 | 1.45 0.05 % |
22-03-2024 09:15:00 Friday |
3077.95 3079.4 |
3092.5 | 3053.4 | 9833 |
| 4482 | 4.2 0.14 % |
21-03-2024 15:15:00 Thursday |
3065 3069.2 |
3071.9 | 3060 | 3448 |
| 4483 | -1.8 -0.06 % |
21-03-2024 14:15:00 Thursday |
3069.65 3067.85 |
3078.4 | 3062.6 | 4756 |
| 4484 | -0.55 -0.02 % |
21-03-2024 13:15:00 Thursday |
3065 3064.45 |
3068.4 | 3059 | 3858 |
| 4485 | 3.15 0.1 % |
21-03-2024 12:15:00 Thursday |
3061.7 3064.85 |
3073.45 | 3060.5 | 4876 |
| 4486 | -39.4 -1.27 % |
21-03-2024 11:15:00 Thursday |
3101.85 3062.45 |
3101.85 | 3062.1 | 4980 |
| 4487 | 17.15 0.56 % |
21-03-2024 10:15:00 Thursday |
3085.85 3103 |
3106 | 3085.85 | 4510 |
| 4488 | -3.45 -0.11 % |
21-03-2024 09:15:00 Thursday |
3094.45 3091 |
3102.5 | 3070 | 9876 |
| 4489 | -2.7 -0.09 % |
20-03-2024 15:15:00 Wednesday |
3051.7 3049 |
3056.35 | 3048.45 | 2250 |
| 4490 | -0.6 -0.02 % |
20-03-2024 14:15:00 Wednesday |
3050.6 3050 |
3056 | 3045.3 | 4173 |
| 4491 | -2.9 -0.09 % |
20-03-2024 13:15:00 Wednesday |
3055.6 3052.7 |
3060 | 3046.6 | 3229 |
| 4492 | 23.05 0.76 % |
20-03-2024 12:15:00 Wednesday |
3031.45 3054.5 |
3056.75 | 3024 | 5227 |
| 4493 | -19.35 -0.63 % |
20-03-2024 11:15:00 Wednesday |
3049.2 3029.85 |
3049.85 | 3028 | 4457 |
| 4494 | 21.95 0.72 % |
20-03-2024 10:15:00 Wednesday |
3029.5 3051.45 |
3056.2 | 3026 | 9012 |
| 4495 | -36.65 -1.2 % |
20-03-2024 09:15:00 Wednesday |
3065.55 3028.9 |
3080.7 | 3022 | 17156 |
| 4496 | 3.8 0.12 % |
19-03-2024 15:15:00 Tuesday |
3050.2 3054 |
3058.3 | 3042.6 | 6051 |
| 4497 | -9.5 -0.31 % |
19-03-2024 14:15:00 Tuesday |
3057.5 3048 |
3073 | 3044.7 | 8267 |
| 4498 | -9.25 -0.3 % |
19-03-2024 13:15:00 Tuesday |
3067.95 3058.7 |
3071.85 | 3054 | 2471 |
| 4499 | 0.3 0.01 % |
19-03-2024 12:15:00 Tuesday |
3066 3066.3 |
3075 | 3062.8 | 2567 |
| 4500 | -10.5 -0.34 % |
19-03-2024 11:15:00 Tuesday |
3076 3065.5 |
3080 | 3041.55 | 10542 |
| 4501 | -17.45 -0.56 % |
19-03-2024 10:15:00 Tuesday |
3093 3075.55 |
3093 | 3063.95 | 10113 |
| 4502 | -31 -0.99 % |
19-03-2024 09:15:00 Tuesday |
3127 3096 |
3163 | 3093.25 | 21285 |
| 4503 | -1.15 -0.04 % |
18-03-2024 15:15:00 Monday |
3108.15 3107 |
3121.75 | 3106.9 | 8658 |
| 4504 | 17.15 0.55 % |
18-03-2024 14:15:00 Monday |
3091 3108.15 |
3110 | 3091 | 22824 |
| 4505 | -7.45 -0.24 % |
18-03-2024 13:15:00 Monday |
3099.45 3092 |
3100.45 | 3085 | 12435 |
| 4506 | 20.1 0.65 % |
18-03-2024 12:15:00 Monday |
3078 3098.1 |
3103 | 3076.25 | 25157 |
| 4507 | 16.7 0.55 % |
18-03-2024 11:15:00 Monday |
3060.3 3077 |
3077 | 3057 | 14083 |
| 4508 | 6 0.2 % |
18-03-2024 10:15:00 Monday |
3053.7 3059.7 |
3083.85 | 3046.25 | 36006 |
| 4509 | 19.9 0.66 % |
18-03-2024 09:15:00 Monday |
3035.05 3054.95 |
3069.85 | 2976 | 101868 |
| 4510 | -9.45 -0.3 % |
15-03-2024 15:15:00 Friday |
3133.9 3124.45 |
3136.6 | 3106.1 | 7027 |
| 4511 | 25.55 0.82 % |
15-03-2024 14:15:00 Friday |
3108.35 3133.9 |
3141.05 | 3100 | 24373 |
| 4512 | 9.85 0.32 % |
15-03-2024 13:15:00 Friday |
3100.05 3109.9 |
3116.95 | 3098.85 | 7737 |
| 4513 | 13.2 0.43 % |
15-03-2024 12:15:00 Friday |
3088.9 3102.1 |
3107.15 | 3086.45 | 7325 |
| 4514 | 3.1 0.1 % |
15-03-2024 11:15:00 Friday |
3085.75 3088.85 |
3110 | 3079.3 | 17656 |
| 4515 | -24.5 -0.79 % |
15-03-2024 10:15:00 Friday |
3112 3087.5 |
3116.95 | 3074 | 20765 |
| 4516 | 5 0.16 % |
15-03-2024 09:15:00 Friday |
3108 3113 |
3129.95 | 3059.95 | 47455 |
| 4517 | -7 -0.23 % |
14-03-2024 15:15:00 Thursday |
3088.25 3081.25 |
3099 | 3078.45 | 5694 |
| 4518 | 6.25 0.2 % |
14-03-2024 14:15:00 Thursday |
3082 3088.25 |
3088.25 | 3070 | 10100 |
| 4519 | -3.3 -0.11 % |
14-03-2024 13:15:00 Thursday |
3086.3 3083 |
3094.4 | 3064 | 7606 |
| 4520 | 1.65 0.05 % |
14-03-2024 12:15:00 Thursday |
3082.9 3084.55 |
3088.4 | 3052.75 | 11950 |
| 4521 | 32.15 1.05 % |
14-03-2024 11:15:00 Thursday |
3050.1 3082.25 |
3099 | 3043.2 | 13450 |
| 4522 | 33.7 1.12 % |
14-03-2024 10:15:00 Thursday |
3015.95 3049.65 |
3069.4 | 2991.3 | 24797 |
| 4523 | 105.05 3.61 % |
14-03-2024 09:15:00 Thursday |
2911.05 3016.1 |
3026 | 2878.75 | 51631 |
| 4524 | 10.5 0.36 % |
13-03-2024 15:15:00 Wednesday |
2899.5 2910 |
2910 | 2889.3 | 9125 |
| 4525 | 0.45 0.02 % |
13-03-2024 14:15:00 Wednesday |
2898.65 2899.1 |
2928.35 | 2851 | 42329 |
| 4526 | -42.6 -1.45 % |
13-03-2024 13:15:00 Wednesday |
2942.5 2899.9 |
2951.5 | 2892 | 22478 |
| 4527 | 20 0.68 % |
13-03-2024 12:15:00 Wednesday |
2922.1 2942.1 |
2958 | 2915 | 13988 |
| 4528 | -38.55 -1.3 % |
13-03-2024 11:15:00 Wednesday |
2958.75 2920.2 |
2975.85 | 2918.2 | 17917 |
| 4529 | -70.3 -2.32 % |
13-03-2024 10:15:00 Wednesday |
3031.95 2961.65 |
3035.3 | 2950 | 14327 |
| 4530 | -99.3 -3.17 % |
13-03-2024 09:15:00 Wednesday |
3129.3 3030 |
3139 | 2983.1 | 32656 |
| 4531 | 1.85 0.06 % |
12-03-2024 15:15:00 Tuesday |
3119.95 3121.8 |
3122 | 3112 | 6777 |
| 4532 | -28.9 -0.92 % |
12-03-2024 14:15:00 Tuesday |
3150.7 3121.8 |
3152.45 | 3117.8 | 6394 |
| 4533 | -2.7 -0.09 % |
12-03-2024 13:15:00 Tuesday |
3152.7 3150 |
3165.7 | 3150 | 3334 |
| 4534 | 4.6 0.15 % |
12-03-2024 12:15:00 Tuesday |
3150.6 3155.2 |
3160.15 | 3143 | 5001 |
| 4535 | -20.25 -0.64 % |
12-03-2024 11:15:00 Tuesday |
3171.2 3150.95 |
3176.7 | 3135.05 | 10313 |
| 4536 | -28.45 -0.89 % |
12-03-2024 10:15:00 Tuesday |
3200.2 3171.75 |
3202 | 3166 | 9342 |
| 4537 | -5.2 -0.16 % |
12-03-2024 09:15:00 Tuesday |
3207.05 3201.85 |
3220 | 3172 | 13540 |
| 4538 | 3.5 0.11 % |
11-03-2024 15:15:00 Monday |
3203.5 3207 |
3207.95 | 3200.7 | 1903 |
| 4539 | -14.1 -0.44 % |
11-03-2024 14:15:00 Monday |
3219.1 3205 |
3221.9 | 3203.3 | 4421 |
| 4540 | -7.05 -0.22 % |
11-03-2024 13:15:00 Monday |
3226.9 3219.85 |
3237.85 | 3219.85 | 2650 |
| 4541 | 4.9 0.15 % |
11-03-2024 12:15:00 Monday |
3221.25 3226.15 |
3235.65 | 3216 | 2641 |
| 4542 | -29.6 -0.91 % |
11-03-2024 11:15:00 Monday |
3243.35 3213.75 |
3247.1 | 3213.75 | 3153 |
| 4543 | -1.6 -0.05 % |
11-03-2024 10:15:00 Monday |
3244.6 3243 |
3256 | 3237 | 9616 |
| 4544 | 7.65 0.24 % |
11-03-2024 09:15:00 Monday |
3238.35 3246 |
3259.25 | 3231.05 | 9430 |
| 4545 | 4.7 0.15 % |
07-03-2024 15:15:00 Thursday |
3225.25 3229.95 |
3229.95 | 3221 | 2832 |