| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-04-2025 11:15:00 |
2317 2328.1 |
2329.5 2314.9 |
155.55 (6.68%) |
Pass
Back Test
|
|
|
09-04-2025 14:15:00 |
2236.95 2237 |
2242.5 2232 |
-2.3 (-0.1%) |
Pass
Back Test
|
|
|
18-03-2025 12:15:00 |
2285 2298.2 |
2298.2 2280 |
97.75 (4.25%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.7 0.18 % |
22-05-2024 11:15:00 |
3111.1 3116.8 |
3121.2 3108.9 |
| -5.75 -0.18 % |
22-05-2024 12:15:00 |
3116.8 3111.05 |
3123 3108.65 |
| 7.45 0.24 % |
22-05-2024 13:15:00 |
3110.9 3118.35 |
3135 3108 |
| 24.65 0.79 % |
22-05-2024 14:15:00 |
3118.35 3143 |
3143.8 3118.35 |
| -10.05 -0.32 % |
22-05-2024 15:15:00 |
3144.8 3134.75 |
3145 3134.35 |
| 14.7 0.47 % |
23-05-2024 09:15:00 |
3150.15 3164.85 |
3178.4 3135.7 |
| 33.2 1.05 % |
23-05-2024 10:15:00 |
3165.05 3198.25 |
3205 3152.8 |
| 34.15 1.07 % |
23-05-2024 11:15:00 |
3201.3 3235.45 |
3242 3193.8 |
| 128.9 3.98 % |
23-05-2024 12:15:00 |
3234.9 3363.8 |
3377.25 3233.8 |
| -29.55 -0.88 % |
23-05-2024 13:15:00 |
3364.85 3335.3 |
3367.95 3300 |
| 36.95 1.11 % |
23-05-2024 14:15:00 |
3335.35 3372.3 |
3396.8 3314.7 |
| 27.95 0.83 % |
23-05-2024 15:15:00 |
3372 3399.95 |
3406 3372 |
| -3 -0.09 % |
24-05-2024 09:15:00 |
3403 3400 |
3428.55 3355.85 |
| 40.3 1.18 % |
24-05-2024 10:15:00 |
3401.5 3441.8 |
3454.3 3392.05 |
| -33.4 -0.97 % |
24-05-2024 11:15:00 |
3441.85 3408.45 |
3456.25 3392.95 |
| 4.75 0.14 % |
24-05-2024 12:15:00 |
3408.65 3413.4 |
3430 3385.15 |
| -11.25 -0.33 % |
24-05-2024 13:15:00 |
3415 3403.75 |
3427.2 3400 |
| -19.05 -0.56 % |
24-05-2024 14:15:00 |
3405.7 3386.65 |
3407.2 3371 |
| -8 -0.24 % |
24-05-2024 15:15:00 |
3387 3379 |
3395.65 3374.2 |
| -80.75 -2.4 % |
27-05-2024 09:15:00 |
3364.95 3284.2 |
3364.95 3267.95 |
| 30.4 0.93 % |
27-05-2024 10:15:00 |
3285.15 3315.55 |
3319 3276.1 |
| 13.95 0.42 % |
27-05-2024 11:15:00 |
3315.65 3329.6 |
3335 3300.85 |
| -12.7 -0.38 % |
27-05-2024 12:15:00 |
3331 3318.3 |
3345.55 3314.5 |
| 7.6 0.23 % |
27-05-2024 13:15:00 |
3317.4 3325 |
3337.4 3316.25 |
| -42 -1.26 % |
27-05-2024 14:15:00 |
3327 3285 |
3328 3274 |
| 10 0.3 % |
27-05-2024 15:15:00 |
3285 3295 |
3299.05 3284 |
| -25 -0.75 % |
28-05-2024 09:15:00 |
3313.9 3288.9 |
3313.9 3268.1 |
| -0.55 -0.02 % |
28-05-2024 10:15:00 |
3290.6 3290.05 |
3328.8 3285.05 |
| 0.85 0.03 % |
28-05-2024 11:15:00 |
3290 3290.85 |
3310.05 3277.05 |
| -15.35 -0.47 % |
28-05-2024 12:15:00 |
3288.7 3273.35 |
3289.4 3263.7 |
| -8.05 -0.25 % |
28-05-2024 13:15:00 |
3274.35 3266.3 |
3284.65 3255.05 |
| -13.2 -0.4 % |
28-05-2024 14:15:00 |
3265 3251.8 |
3269 3245.3 |
| -9.95 -0.31 % |
28-05-2024 15:15:00 |
3247.95 3238 |
3252.2 3232.65 |
| 23.1 0.71 % |
29-05-2024 09:15:00 |
3244.35 3267.45 |
3288 3211.65 |
| -8.05 -0.25 % |
29-05-2024 10:15:00 |
3267.3 3259.25 |
3268.6 3240 |
| 23.5 0.72 % |
29-05-2024 11:15:00 |
3257.5 3281 |
3288.75 3245.5 |
| 18.1 0.55 % |
29-05-2024 12:15:00 |
3281.35 3299.45 |
3304 3276 |
| -7.85 -0.24 % |
29-05-2024 13:15:00 |
3299.4 3291.55 |
3321 3272.8 |
| -36.4 -1.11 % |
29-05-2024 14:15:00 |
3291.55 3255.15 |
3300 3248 |
| 3.7 0.11 % |
29-05-2024 15:15:00 |
3255.9 3259.6 |
3259.6 3246.65 |
| -15.3 -0.47 % |
30-05-2024 09:15:00 |
3259.95 3244.65 |
3274 3243.45 |
| -9.55 -0.29 % |
30-05-2024 10:15:00 |
3244.95 3235.4 |
3261.6 3230 |
| -20.75 -0.64 % |
30-05-2024 11:15:00 |
3235 3214.25 |
3237.2 3175 |
| 18.8 0.59 % |
30-05-2024 12:15:00 |
3211.2 3230 |
3232.2 3207.5 |
| 9.8 0.3 % |
30-05-2024 13:15:00 |
3230 3239.8 |
3239.8 3223.15 |
| -45.95 -1.42 % |
30-05-2024 14:15:00 |
3239.95 3194 |
3250.75 3188 |
| 10.95 0.34 % |
30-05-2024 15:15:00 |
3193 3203.95 |
3212.1 3184.2 |
| 63.3 1.96 % |
31-05-2024 09:15:00 |
3225.7 3289 |
3343.6 3222.6 |
| 13.95 0.42 % |
31-05-2024 10:15:00 |
3288.05 3302 |
3312.55 3283.7 |
| 12.2 0.37 % |
31-05-2024 11:15:00 |
3300.6 3312.8 |
3320.7 3296.75 |
| 45.4 1.37 % |
31-05-2024 12:15:00 |
3311.45 3356.85 |
3385.35 3305 |
| 39.5 1.18 % |
31-05-2024 13:15:00 |
3359.95 3399.45 |
3413 3358 |
| 17.55 0.52 % |
31-05-2024 14:15:00 |
3395.4 3412.95 |
3421.1 3382.95 |
| 6.45 0.19 % |
31-05-2024 15:15:00 |
3410.3 3416.75 |
3431.5 3396.5 |
| -73.45 -1.96 % |
03-06-2024 09:15:00 |
3743 3669.55 |
3743 3587.05 |
| -31.65 -0.86 % |
03-06-2024 10:15:00 |
3667.5 3635.85 |
3684.9 3615 |
| 11.45 0.31 % |
03-06-2024 11:15:00 |
3635 3646.45 |
3665 3621.05 |
| -7.25 -0.2 % |
03-06-2024 12:15:00 |
3645.05 3637.8 |
3656.25 3634 |
| 21.7 0.6 % |
03-06-2024 13:15:00 |
3639 3660.7 |
3670 3625.5 |
| -10.9 -0.3 % |
03-06-2024 14:15:00 |
3659.25 3648.35 |
3664.5 3636.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -308.6 | Min | 2045.5 2046.5 |
2059.95 | 2026.9 | -854 | |
| 139.55 | Max | 3743 3669.55 |
3743 | 3639.25 | 640688 | |
| -1.17 | Avergae | 2797.75 2796.57 |
2810.71 | 2783.14 | 15371.31 | |
| 1 | -1.65 -0.07 % |
29-04-2025 15:15:00 Tuesday |
2332.65 2331 |
2336.3 | 2326 | 2273 |
| 2 | -4.95 -0.21 % |
29-04-2025 14:15:00 Tuesday |
2338 2333.05 |
2341.45 | 2328.25 | 3818 |
| 3 | -2.85 -0.12 % |
29-04-2025 13:15:00 Tuesday |
2340.85 2338 |
2344.65 | 2335.35 | 1681 |
| 4 | -4.95 -0.21 % |
29-04-2025 12:15:00 Tuesday |
2347.8 2342.85 |
2352.35 | 2339.45 | 2454 |
| 5 | -21.05 -0.89 % |
29-04-2025 11:15:00 Tuesday |
2370.95 2349.9 |
2370.95 | 2339.6 | 3789 |
| 6 | -1.35 -0.06 % |
29-04-2025 10:15:00 Tuesday |
2370.55 2369.2 |
2377 | 2357.1 | 1424 |
| 7 | -9.7 -0.41 % |
29-04-2025 09:15:00 Tuesday |
2380.25 2370.55 |
2400 | 2360 | 14291 |
| 8 | -0.2 -0.01 % |
28-04-2025 15:15:00 Monday |
2370 2369.8 |
2370 | 2369.8 | 32 |
| 9 | 0 0 % |
28-04-2025 14:15:00 Monday |
2368 2368 |
2368 | 2368 | 116 |
| 10 | 0 0 % |
28-04-2025 13:15:00 Monday |
2378.65 2378.65 |
2378.65 | 2378.65 | 2 |
| 11 | 2.4 0.1 % |
28-04-2025 12:15:00 Monday |
2392.55 2394.95 |
2394.95 | 2392.55 | 44 |
| 12 | 0 0 % |
28-04-2025 11:15:00 Monday |
2388 2388 |
2388 | 2388 | 10 |
| 13 | 0.9 0.04 % |
28-04-2025 10:15:00 Monday |
2376.75 2377.65 |
2377.65 | 2376.75 | 135 |
| 14 | 43.75 1.88 % |
28-04-2025 09:15:00 Monday |
2330.25 2374 |
2374.9 | 2330.25 | 5287 |
| 15 | -7.55 -0.32 % |
25-04-2025 15:15:00 Friday |
2355 2347.45 |
2356.7 | 2342 | 3033 |
| 16 | -6.6 -0.28 % |
25-04-2025 14:15:00 Friday |
2365.2 2358.6 |
2369.8 | 2350 | 3233 |
| 17 | -0.7 -0.03 % |
25-04-2025 13:15:00 Friday |
2357.8 2357.1 |
2375 | 2351 | 2685 |
| 18 | 2.9 0.12 % |
25-04-2025 12:15:00 Friday |
2351.55 2354.45 |
2363.9 | 2331.95 | 14021 |
| 19 | 3.25 0.14 % |
25-04-2025 11:15:00 Friday |
2343.65 2346.9 |
2352.4 | 2325 | 4677 |
| 20 | -36.3 -1.53 % |
25-04-2025 10:15:00 Friday |
2378.4 2342.1 |
2379.3 | 2338 | 9727 |
| 21 | -70.3 -2.87 % |
25-04-2025 09:15:00 Friday |
2448 2377.7 |
2458.7 | 2366.5 | 15551 |
| 22 | -3 -0.12 % |
24-04-2025 15:15:00 Thursday |
2440.35 2437.35 |
2450 | 2437.35 | 3720 |
| 23 | 11.8 0.49 % |
24-04-2025 14:15:00 Thursday |
2431.95 2443.75 |
2445.2 | 2430.4 | 3607 |
| 24 | 1 0.04 % |
24-04-2025 13:15:00 Thursday |
2431.5 2432.5 |
2436.95 | 2431.1 | 1142 |
| 25 | -4.45 -0.18 % |
24-04-2025 12:15:00 Thursday |
2436.45 2432 |
2437.95 | 2427 | 3236 |
| 26 | -12.35 -0.5 % |
24-04-2025 11:15:00 Thursday |
2449.7 2437.35 |
2449.7 | 2432.7 | 3223 |
| 27 | 5.65 0.23 % |
24-04-2025 10:15:00 Thursday |
2445.1 2450.75 |
2460 | 2444.4 | 3321 |
| 28 | -7.8 -0.32 % |
24-04-2025 09:15:00 Thursday |
2452.8 2445 |
2459.2 | 2436.2 | 8395 |
| 29 | -4.9 -0.2 % |
23-04-2025 15:15:00 Wednesday |
2453.85 2448.95 |
2455 | 2447.25 | 3264 |
| 30 | 6.55 0.27 % |
23-04-2025 14:15:00 Wednesday |
2447.15 2453.7 |
2456 | 2442.45 | 5408 |
| 31 | -0.1 0 % |
23-04-2025 13:15:00 Wednesday |
2450.1 2450 |
2453.95 | 2446 | 1744 |
| 32 | 4.5 0.18 % |
23-04-2025 12:15:00 Wednesday |
2445.7 2450.2 |
2458 | 2443.05 | 6905 |
| 33 | 3.85 0.16 % |
23-04-2025 11:15:00 Wednesday |
2438.45 2442.3 |
2456.45 | 2438.45 | 3985 |
| 34 | 1.1 0.05 % |
23-04-2025 10:15:00 Wednesday |
2435.05 2436.15 |
2443.85 | 2421.3 | 3406 |
| 35 | -15.8 -0.64 % |
23-04-2025 09:15:00 Wednesday |
2450.3 2434.5 |
2472.95 | 2432.15 | 14791 |
| 36 | 0.05 0 % |
22-04-2025 15:15:00 Tuesday |
2446.95 2447 |
2447 | 2445.75 | 49 |
| 37 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
2455 2455 |
2455 | 2455 | 227 |
| 38 | -4.2 -0.17 % |
22-04-2025 13:15:00 Tuesday |
2457.45 2453.25 |
2463.6 | 2445.6 | 6325 |
| 39 | -8.7 -0.35 % |
22-04-2025 12:15:00 Tuesday |
2466 2457.3 |
2466.9 | 2453.15 | 5461 |
| 40 | -6 -0.24 % |
22-04-2025 11:15:00 Tuesday |
2472 2466 |
2474.35 | 2461.05 | 4172 |
| 41 | 12.1 0.49 % |
22-04-2025 10:15:00 Tuesday |
2461 2473.1 |
2483.65 | 2460.1 | 15441 |
| 42 | 11.3 0.46 % |
22-04-2025 09:15:00 Tuesday |
2450.2 2461.5 |
2473.45 | 2445 | 18613 |
| 43 | 3.35 0.14 % |
21-04-2025 15:15:00 Monday |
2438.4 2441.75 |
2441.75 | 2438.4 | 220 |
| 44 | 0 0 % |
21-04-2025 14:15:00 Monday |
2443.25 2443.25 |
2443.25 | 2443.25 | 4 |
| 45 | -14.3 -0.58 % |
21-04-2025 13:15:00 Monday |
2459.3 2445 |
2459.3 | 2440.5 | 4009 |
| 46 | 10.1 0.41 % |
21-04-2025 12:15:00 Monday |
2448.55 2458.65 |
2458.65 | 2446.85 | 4018 |
| 47 | -6.7 -0.27 % |
21-04-2025 11:15:00 Monday |
2453.85 2447.15 |
2458.15 | 2441.75 | 2249 |
| 48 | 27.1 1.12 % |
21-04-2025 10:15:00 Monday |
2428.4 2455.5 |
2462.95 | 2428.15 | 5784 |
| 49 | -2.7 -0.11 % |
21-04-2025 09:15:00 Monday |
2434.1 2431.4 |
2436 | 2396.5 | 13592 |
| 50 | -4.3 -0.18 % |
17-04-2025 15:15:00 Thursday |
2416.05 2411.75 |
2420.15 | 2411.75 | 850 |
| 51 | -11.85 -0.49 % |
17-04-2025 14:15:00 Thursday |
2430.05 2418.2 |
2433.25 | 2416.9 | 5005 |
| 52 | 3.6 0.15 % |
17-04-2025 13:15:00 Thursday |
2429.05 2432.65 |
2448.6 | 2425.85 | 7964 |
| 53 | 5.7 0.24 % |
17-04-2025 12:15:00 Thursday |
2422.55 2428.25 |
2433 | 2419.9 | 3317 |
| 54 | 5.25 0.22 % |
17-04-2025 11:15:00 Thursday |
2417.5 2422.75 |
2425.15 | 2411.6 | 2511 |
| 55 | 19.25 0.8 % |
17-04-2025 10:15:00 Thursday |
2395 2414.25 |
2438.45 | 2393.7 | 11267 |
| 56 | -19.2 -0.79 % |
17-04-2025 09:15:00 Thursday |
2416.05 2396.85 |
2419.15 | 2393 | 5694 |
| 57 | -1.1 -0.05 % |
16-04-2025 15:15:00 Wednesday |
2414.1 2413 |
2417 | 2411.6 | 6159 |
| 58 | -2.7 -0.11 % |
16-04-2025 14:15:00 Wednesday |
2416.8 2414.1 |
2419.35 | 2407 | 7415 |
| 59 | 17.65 0.74 % |
16-04-2025 13:15:00 Wednesday |
2398.05 2415.7 |
2417.3 | 2384.3 | 7140 |
| 60 | 6.15 0.26 % |
16-04-2025 12:15:00 Wednesday |
2391.95 2398.1 |
2400 | 2389.5 | 4744 |
| 61 | -2.5 -0.1 % |
16-04-2025 11:15:00 Wednesday |
2393.65 2391.15 |
2397.95 | 2384 | 7828 |
| 62 | -19.3 -0.8 % |
16-04-2025 10:15:00 Wednesday |
2414.85 2395.55 |
2414.85 | 2391 | 12422 |
| 63 | 11.45 0.48 % |
16-04-2025 09:15:00 Wednesday |
2405 2416.45 |
2426.85 | 2398.55 | 17812 |
| 64 | -0.8 -0.03 % |
15-04-2025 15:15:00 Tuesday |
2419.15 2418.35 |
2419.45 | 2417.65 | 90 |
| 65 | 0 0 % |
15-04-2025 14:15:00 Tuesday |
2421 2421 |
2421 | 2420 | 1331 |
| 66 | 11.35 0.47 % |
15-04-2025 13:15:00 Tuesday |
2409.65 2421 |
2421 | 2403.35 | 7746 |
| 67 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
2416.5 2416.5 |
2416.5 | 2416.5 | 6 |
| 68 | -13.65 -0.56 % |
15-04-2025 11:15:00 Tuesday |
2430.15 2416.5 |
2432.05 | 2412 | 13134 |
| 69 | 43.3 1.81 % |
15-04-2025 10:15:00 Tuesday |
2387 2430.3 |
2439.05 | 2386.7 | 33062 |
| 70 | 15.05 0.64 % |
15-04-2025 09:15:00 Tuesday |
2370 2385.05 |
2392.25 | 2357.2 | 23595 |
| 71 | -1.95 -0.08 % |
11-04-2025 15:15:00 Friday |
2322.4 2320.45 |
2322.95 | 2320 | 531 |
| 72 | 10.5 0.46 % |
11-04-2025 14:15:00 Friday |
2302.45 2312.95 |
2313.2 | 2302.45 | 1925 |
| 73 | -13.65 -0.59 % |
11-04-2025 13:15:00 Friday |
2317.7 2304.05 |
2318.55 | 2302 | 6317 |
| 74 | -11.05 -0.47 % |
11-04-2025 12:15:00 Friday |
2328.65 2317.6 |
2330 | 2314.35 | 5552 |
| 75 | 11.1 0.48 % |
11-04-2025 11:15:00 Friday |
2317 2328.1 |
2329.5 | 2314.9 | 19131 |
| 76 | -13.55 -0.58 % |
11-04-2025 10:15:00 Friday |
2330.4 2316.85 |
2330.4 | 2302.8 | 16551 |
| 77 | 44.25 1.94 % |
11-04-2025 09:15:00 Friday |
2286.1 2330.35 |
2342.7 | 2282.2 | 50181 |
| 78 | 6.25 0.28 % |
09-04-2025 15:15:00 Wednesday |
2237 2243.25 |
2249 | 2234.7 | 4189 |
| 79 | 0.05 0 % |
09-04-2025 14:15:00 Wednesday |
2236.95 2237 |
2242.5 | 2232 | 6040 |
| 80 | -21.4 -0.95 % |
09-04-2025 13:15:00 Wednesday |
2258 2236.6 |
2258 | 2234.15 | 3355 |
| 81 | 3.2 0.14 % |
09-04-2025 12:15:00 Wednesday |
2256.1 2259.3 |
2266 | 2252 | 5094 |
| 82 | 33.05 1.49 % |
09-04-2025 11:15:00 Wednesday |
2222.5 2255.55 |
2262.55 | 2222.5 | 7160 |
| 83 | -2 -0.09 % |
09-04-2025 10:15:00 Wednesday |
2224 2222 |
2231 | 2215.95 | 7068 |
| 84 | -42.6 -1.88 % |
09-04-2025 09:15:00 Wednesday |
2268.2 2225.6 |
2276.85 | 2222.05 | 13846 |
| 85 | -2.2 -0.1 % |
08-04-2025 15:15:00 Tuesday |
2285.85 2283.65 |
2289.3 | 2281 | 3295 |
| 86 | -3.25 -0.14 % |
08-04-2025 14:15:00 Tuesday |
2288.55 2285.3 |
2299.8 | 2282 | 9400 |
| 87 | 7.55 0.33 % |
08-04-2025 13:15:00 Tuesday |
2281 2288.55 |
2289.7 | 2274.1 | 6074 |
| 88 | 23.35 1.03 % |
08-04-2025 12:15:00 Tuesday |
2259 2282.35 |
2286 | 2253.45 | 7985 |
| 89 | 10.2 0.45 % |
08-04-2025 11:15:00 Tuesday |
2248 2258.2 |
2260 | 2235 | 4542 |
| 90 | 7.75 0.35 % |
08-04-2025 10:15:00 Tuesday |
2243.85 2251.6 |
2256.15 | 2225.5 | 7409 |
| 91 | -21.45 -0.95 % |
08-04-2025 09:15:00 Tuesday |
2265.45 2244 |
2297.55 | 2244 | 25947 |
| 92 | 5.3 0.24 % |
07-04-2025 15:15:00 Monday |
2216.7 2222 |
2222.95 | 2209.6 | 3128 |
| 93 | 18.05 0.82 % |
07-04-2025 14:15:00 Monday |
2196.75 2214.8 |
2215.95 | 2189 | 7972 |
| 94 | 25.15 1.16 % |
07-04-2025 13:15:00 Monday |
2170.05 2195.2 |
2204.95 | 2161.55 | 4319 |
| 95 | -8.7 -0.4 % |
07-04-2025 12:15:00 Monday |
2181.1 2172.4 |
2195.6 | 2165.9 | 7388 |
| 96 | -22.9 -1.04 % |
07-04-2025 11:15:00 Monday |
2204.55 2181.65 |
2211.75 | 2178 | 5731 |
| 97 | 22.3 1.02 % |
07-04-2025 10:15:00 Monday |
2180.7 2203 |
2217.45 | 2174 | 9511 |
| 98 | -20.2 -0.92 % |
07-04-2025 09:15:00 Monday |
2200 2179.8 |
2238.8 | 2150 | 32639 |
| 99 | 0.7 0.03 % |
04-04-2025 15:15:00 Friday |
2337.3 2338 |
2339.8 | 2330.05 | 2939 |
| 100 | 11.5 0.49 % |
04-04-2025 14:15:00 Friday |
2326.35 2337.85 |
2339.1 | 2317 | 6063 |
| 101 | -1.75 -0.08 % |
04-04-2025 13:15:00 Friday |
2327.95 2326.2 |
2334.75 | 2316.4 | 4034 |
| 102 | -21.95 -0.93 % |
04-04-2025 12:15:00 Friday |
2348.25 2326.3 |
2352 | 2326.3 | 5732 |
| 103 | -16.55 -0.7 % |
04-04-2025 11:15:00 Friday |
2364 2347.45 |
2364.95 | 2345 | 2864 |
| 104 | 17.8 0.76 % |
04-04-2025 10:15:00 Friday |
2345 2362.8 |
2374.25 | 2340.1 | 6410 |
| 105 | -45.05 -1.88 % |
04-04-2025 09:15:00 Friday |
2390.25 2345.2 |
2405.45 | 2342.2 | 19797 |
| 106 | -1.05 -0.04 % |
03-04-2025 15:15:00 Thursday |
2411.05 2410 |
2413.1 | 2407.7 | 2317 |
| 107 | -5.2 -0.22 % |
03-04-2025 14:15:00 Thursday |
2416.25 2411.05 |
2418.9 | 2406.1 | 5132 |
| 108 | -9 -0.37 % |
03-04-2025 13:15:00 Thursday |
2422.2 2413.2 |
2426.8 | 2413.2 | 3256 |
| 109 | 3.5 0.14 % |
03-04-2025 12:15:00 Thursday |
2416.3 2419.8 |
2429.6 | 2412.4 | 10116 |
| 110 | 12.85 0.53 % |
03-04-2025 11:15:00 Thursday |
2405.15 2418 |
2421.1 | 2399.2 | 4742 |
| 111 | 25.05 1.05 % |
03-04-2025 10:15:00 Thursday |
2386.05 2411.1 |
2416.95 | 2383.55 | 12100 |
| 112 | 52.45 2.25 % |
03-04-2025 09:15:00 Thursday |
2335.55 2388 |
2389.85 | 2335.55 | 8676 |
| 113 | -6.6 -0.28 % |
02-04-2025 15:15:00 Wednesday |
2371.6 2365 |
2371.7 | 2365 | 3004 |
| 114 | 12.3 0.52 % |
02-04-2025 14:15:00 Wednesday |
2358.4 2370.7 |
2374.05 | 2358.4 | 4812 |
| 115 | -3.75 -0.16 % |
02-04-2025 13:15:00 Wednesday |
2363.05 2359.3 |
2365.7 | 2357 | 2056 |
| 116 | -3.2 -0.14 % |
02-04-2025 12:15:00 Wednesday |
2366.2 2363 |
2378.5 | 2357.4 | 6717 |
| 117 | 8.75 0.37 % |
02-04-2025 11:15:00 Wednesday |
2357.25 2366 |
2368.95 | 2350.05 | 4798 |
| 118 | 31.05 1.34 % |
02-04-2025 10:15:00 Wednesday |
2325.55 2356.6 |
2362.45 | 2324.45 | 7448 |
| 119 | -11.2 -0.48 % |
02-04-2025 09:15:00 Wednesday |
2335.55 2324.35 |
2343.75 | 2314.7 | 8022 |
| 120 | 8.4 0.36 % |
01-04-2025 15:15:00 Tuesday |
2331.6 2340 |
2340 | 2329.45 | 6662 |
| 121 | 1.6 0.07 % |
01-04-2025 14:15:00 Tuesday |
2328.2 2329.8 |
2333.95 | 2324.85 | 3332 |
| 122 | -4 -0.17 % |
01-04-2025 13:15:00 Tuesday |
2332.55 2328.55 |
2336.75 | 2327.8 | 2275 |
| 123 | -1.35 -0.06 % |
01-04-2025 12:15:00 Tuesday |
2333.25 2331.9 |
2344.25 | 2330 | 5701 |
| 124 | -0.2 -0.01 % |
01-04-2025 11:15:00 Tuesday |
2332 2331.8 |
2333.7 | 2321 | 5050 |
| 125 | -9.9 -0.42 % |
01-04-2025 10:15:00 Tuesday |
2342.1 2332.2 |
2358.6 | 2330 | 10400 |
| 126 | 23 0.99 % |
01-04-2025 09:15:00 Tuesday |
2319.85 2342.85 |
2349.9 | 2301.05 | 13053 |
| 127 | -0.5 -0.02 % |
28-03-2025 15:15:00 Friday |
2320.5 2320 |
2340 | 2296.85 | 10277 |
| 128 | 8.4 0.36 % |
28-03-2025 14:15:00 Friday |
2312.15 2320.55 |
2334.85 | 2310 | 4129 |
| 129 | -12.7 -0.55 % |
28-03-2025 13:15:00 Friday |
2323.75 2311.05 |
2330 | 2305.75 | 4942 |
| 130 | -19.3 -0.82 % |
28-03-2025 12:15:00 Friday |
2341.8 2322.5 |
2342.45 | 2320 | 12787 |
| 131 | -12.3 -0.52 % |
28-03-2025 11:15:00 Friday |
2356 2343.7 |
2359.5 | 2335.85 | 2757 |
| 132 | 0.1 0 % |
28-03-2025 10:15:00 Friday |
2354.9 2355 |
2374 | 2352 | 4472 |
| 133 | -1.95 -0.08 % |
28-03-2025 09:15:00 Friday |
2359.4 2357.45 |
2385.6 | 2350.25 | 8812 |
| 134 | -3.7 -0.16 % |
27-03-2025 15:15:00 Thursday |
2365 2361.3 |
2375 | 2358.85 | 2864 |
| 135 | 44.95 1.94 % |
27-03-2025 14:15:00 Thursday |
2318 2362.95 |
2371 | 2318 | 10421 |
| 136 | 14.1 0.61 % |
27-03-2025 13:15:00 Thursday |
2303 2317.1 |
2322 | 2300 | 3784 |
| 137 | 6.4 0.28 % |
27-03-2025 12:15:00 Thursday |
2298.6 2305 |
2312.35 | 2293.2 | 2743 |
| 138 | -5.7 -0.25 % |
27-03-2025 11:15:00 Thursday |
2305.7 2300 |
2305.7 | 2294.8 | 4226 |
| 139 | -13.15 -0.57 % |
27-03-2025 10:15:00 Thursday |
2319.15 2306 |
2319.15 | 2298.05 | 6856 |
| 140 | 18 0.78 % |
27-03-2025 09:15:00 Thursday |
2300 2318 |
2327.7 | 2299 | 11668 |
| 141 | 1.8 0.08 % |
26-03-2025 15:15:00 Wednesday |
2314.5 2316.3 |
2316.3 | 2309.8 | 2193 |
| 142 | -18.35 -0.79 % |
26-03-2025 14:15:00 Wednesday |
2332.35 2314 |
2333.4 | 2309.15 | 3288 |
| 143 | 0.3 0.01 % |
26-03-2025 13:15:00 Wednesday |
2332.05 2332.35 |
2338.05 | 2325.3 | 1402 |
| 144 | -7.3 -0.31 % |
26-03-2025 12:15:00 Wednesday |
2341.25 2333.95 |
2341.25 | 2327 | 2622 |
| 145 | -6.8 -0.29 % |
26-03-2025 11:15:00 Wednesday |
2346 2339.2 |
2353 | 2332 | 3433 |
| 146 | -8.15 -0.35 % |
26-03-2025 10:15:00 Wednesday |
2354.6 2346.45 |
2359.3 | 2341.95 | 6171 |
| 147 | 34.3 1.48 % |
26-03-2025 09:15:00 Wednesday |
2320.2 2354.5 |
2354.5 | 2307.45 | 9541 |
| 148 | -0.35 -0.02 % |
25-03-2025 15:15:00 Tuesday |
2321.45 2321.1 |
2323.75 | 2315.6 | 6008 |
| 149 | -17 -0.73 % |
25-03-2025 14:15:00 Tuesday |
2338.5 2321.5 |
2339.85 | 2320 | 5790 |
| 150 | 2.95 0.13 % |
25-03-2025 13:15:00 Tuesday |
2335.25 2338.2 |
2340 | 2323.35 | 4483 |
| 151 | 2.4 0.1 % |
25-03-2025 12:15:00 Tuesday |
2332.9 2335.3 |
2340 | 2325.5 | 7582 |
| 152 | -3.8 -0.16 % |
25-03-2025 11:15:00 Tuesday |
2336 2332.2 |
2339.6 | 2315.15 | 13920 |
| 153 | 1.45 0.06 % |
25-03-2025 10:15:00 Tuesday |
2335.55 2337 |
2347.15 | 2325.4 | 16961 |
| 154 | -58.85 -2.46 % |
25-03-2025 09:15:00 Tuesday |
2394.95 2336.1 |
2394.95 | 2335.55 | 24976 |
| 155 | 1.3 0.05 % |
24-03-2025 15:15:00 Monday |
2369.65 2370.95 |
2373.65 | 2368 | 5031 |
| 156 | -6.05 -0.25 % |
24-03-2025 14:15:00 Monday |
2375.5 2369.45 |
2382.55 | 2363.85 | 6326 |
| 157 | 0.05 0 % |
24-03-2025 13:15:00 Monday |
2378.15 2378.2 |
2381.05 | 2370.3 | 5438 |
| 158 | 7.6 0.32 % |
24-03-2025 12:15:00 Monday |
2371.35 2378.95 |
2379 | 2360.25 | 6819 |
| 159 | -14.3 -0.6 % |
24-03-2025 11:15:00 Monday |
2388.1 2373.8 |
2393.05 | 2373.8 | 7147 |
| 160 | -1.45 -0.06 % |
24-03-2025 10:15:00 Monday |
2387.2 2385.75 |
2394.4 | 2379.55 | 8636 |
| 161 | 7.2 0.3 % |
24-03-2025 09:15:00 Monday |
2379.95 2387.15 |
2395.95 | 2365 | 16985 |
| 162 | -1.75 -0.07 % |
21-03-2025 15:15:00 Friday |
2363.45 2361.7 |
2367.4 | 2360.95 | 4053 |
| 163 | 4.2 0.18 % |
21-03-2025 14:15:00 Friday |
2358.4 2362.6 |
2366 | 2356.85 | 4004 |
| 164 | -20.3 -0.85 % |
21-03-2025 13:15:00 Friday |
2378 2357.7 |
2378.1 | 2352.3 | 3320 |
| 165 | 1.65 0.07 % |
21-03-2025 12:15:00 Friday |
2379 2380.65 |
2384 | 2373.5 | 3540 |
| 166 | 2 0.08 % |
21-03-2025 11:15:00 Friday |
2376 2378 |
2385 | 2369 | 3727 |
| 167 | 27.65 1.18 % |
21-03-2025 10:15:00 Friday |
2349.85 2377.5 |
2388 | 2348 | 11091 |
| 168 | -7.3 -0.31 % |
21-03-2025 09:15:00 Friday |
2357.25 2349.95 |
2362.75 | 2339 | 6389 |
| 169 | -0.55 -0.02 % |
20-03-2025 15:15:00 Thursday |
2339.55 2339 |
2342.35 | 2333.25 | 5872 |
| 170 | 8.9 0.38 % |
20-03-2025 14:15:00 Thursday |
2331 2339.9 |
2344.9 | 2326.55 | 10940 |
| 171 | 5.7 0.25 % |
20-03-2025 13:15:00 Thursday |
2326.3 2332 |
2340 | 2324.4 | 12906 |
| 172 | 1.9 0.08 % |
20-03-2025 12:15:00 Thursday |
2324.4 2326.3 |
2327.55 | 2319.6 | 3799 |
| 173 | -0.15 -0.01 % |
20-03-2025 11:15:00 Thursday |
2325.8 2325.65 |
2330 | 2322 | 6007 |
| 174 | 23.3 1.01 % |
20-03-2025 10:15:00 Thursday |
2301.6 2324.9 |
2343 | 2300.1 | 19797 |
| 175 | -57.7 -2.44 % |
20-03-2025 09:15:00 Thursday |
2360 2302.3 |
2360 | 2299 | 29005 |
| 176 | -5.2 -0.22 % |
19-03-2025 15:15:00 Wednesday |
2320 2314.8 |
2321.2 | 2314.8 | 4778 |
| 177 | -1.15 -0.05 % |
19-03-2025 14:15:00 Wednesday |
2323 2321.85 |
2340 | 2319.05 | 9317 |
| 178 | -1.95 -0.08 % |
19-03-2025 13:15:00 Wednesday |
2323.25 2321.3 |
2327 | 2319.2 | 3514 |
| 179 | -6.1 -0.26 % |
19-03-2025 12:15:00 Wednesday |
2327.65 2321.55 |
2329.4 | 2317 | 4033 |
| 180 | -8.7 -0.37 % |
19-03-2025 11:15:00 Wednesday |
2336.85 2328.15 |
2338.6 | 2322.6 | 6701 |
| 181 | 6.85 0.29 % |
19-03-2025 10:15:00 Wednesday |
2330 2336.85 |
2341 | 2330 | 8856 |
| 182 | 2.1 0.09 % |
19-03-2025 09:15:00 Wednesday |
2326.25 2328.35 |
2337.4 | 2310.6 | 13943 |
| 183 | -8.55 -0.37 % |
18-03-2025 15:15:00 Tuesday |
2313.55 2305 |
2313.8 | 2304.05 | 3094 |
| 184 | 14.6 0.64 % |
18-03-2025 14:15:00 Tuesday |
2298.95 2313.55 |
2313.95 | 2298.45 | 8199 |
| 185 | 3.45 0.15 % |
18-03-2025 13:15:00 Tuesday |
2297 2300.45 |
2304.4 | 2294.05 | 4106 |
| 186 | 13.2 0.58 % |
18-03-2025 12:15:00 Tuesday |
2285 2298.2 |
2298.2 | 2280 | 6948 |
| 187 | -11.5 -0.5 % |
18-03-2025 11:15:00 Tuesday |
2296.5 2285 |
2297.55 | 2283.5 | 2940 |
| 188 | 11.95 0.52 % |
18-03-2025 10:15:00 Tuesday |
2283.95 2295.9 |
2301.65 | 2276.5 | 6750 |
| 189 | 4.2 0.18 % |
18-03-2025 09:15:00 Tuesday |
2277.55 2281.75 |
2286 | 2259.95 | 14863 |
| 190 | -1 -0.04 % |
17-03-2025 15:15:00 Monday |
2251 2250 |
2254 | 2248.15 | 3705 |
| 191 | -6.55 -0.29 % |
17-03-2025 14:15:00 Monday |
2258.55 2252 |
2261.35 | 2250 | 5109 |
| 192 | 13.65 0.61 % |
17-03-2025 13:15:00 Monday |
2247.75 2261.4 |
2262.15 | 2247.65 | 6719 |
| 193 | -6.5 -0.29 % |
17-03-2025 12:15:00 Monday |
2252.6 2246.1 |
2252.6 | 2242.05 | 4509 |
| 194 | 7 0.31 % |
17-03-2025 11:15:00 Monday |
2247.6 2254.6 |
2265.3 | 2247.35 | 10858 |
| 195 | -12.6 -0.56 % |
17-03-2025 10:15:00 Monday |
2260.2 2247.6 |
2267.3 | 2246.7 | 7045 |
| 196 | 49.6 2.24 % |
17-03-2025 09:15:00 Monday |
2212 2261.6 |
2285.55 | 2201 | 28819 |
| 197 | 2.25 0.1 % |
13-03-2025 15:15:00 Thursday |
2221.2 2223.45 |
2224.95 | 2218.65 | 2870 |
| 198 | -10.8 -0.48 % |
13-03-2025 14:15:00 Thursday |
2231.3 2220.5 |
2232 | 2215.8 | 1796 |
| 199 | -1.6 -0.07 % |
13-03-2025 13:15:00 Thursday |
2230.6 2229 |
2233 | 2226.5 | 1862 |
| 200 | -0.2 -0.01 % |
13-03-2025 12:15:00 Thursday |
2231.5 2231.3 |
2240 | 2226 | 3980 |
| 201 | -17.35 -0.77 % |
13-03-2025 11:15:00 Thursday |
2250 2232.65 |
2250.55 | 2219.8 | 4898 |
| 202 | -14.5 -0.64 % |
13-03-2025 10:15:00 Thursday |
2265.6 2251.1 |
2272 | 2246 | 4889 |
| 203 | 19.65 0.88 % |
13-03-2025 09:15:00 Thursday |
2242.35 2262 |
2264.9 | 2233.9 | 7993 |
| 204 | -8.5 -0.38 % |
12-03-2025 15:15:00 Wednesday |
2239.55 2231.05 |
2244.85 | 2231.05 | 2090 |
| 205 | 18.35 0.83 % |
12-03-2025 14:15:00 Wednesday |
2221.4 2239.75 |
2249.2 | 2221.4 | 6844 |
| 206 | 15.5 0.7 % |
12-03-2025 13:15:00 Wednesday |
2204 2219.5 |
2221.2 | 2202.2 | 6135 |
| 207 | 11.2 0.51 % |
12-03-2025 12:15:00 Wednesday |
2193.7 2204.9 |
2204.9 | 2181.95 | 3697 |
| 208 | -45.95 -2.05 % |
12-03-2025 11:15:00 Wednesday |
2239.65 2193.7 |
2239.65 | 2192 | 6471 |
| 209 | -11.3 -0.5 % |
12-03-2025 10:15:00 Wednesday |
2251 2239.7 |
2260 | 2234.95 | 6093 |
| 210 | -25 -1.1 % |
12-03-2025 09:15:00 Wednesday |
2276.7 2251.7 |
2279 | 2251.7 | 11660 |
| 211 | 5.95 0.26 % |
11-03-2025 15:15:00 Tuesday |
2249.05 2255 |
2257.05 | 2246.25 | 5159 |
| 212 | -5.5 -0.24 % |
11-03-2025 14:15:00 Tuesday |
2254.4 2248.9 |
2262 | 2245.8 | 7378 |
| 213 | 4 0.18 % |
11-03-2025 13:15:00 Tuesday |
2250 2254 |
2263.2 | 2248.8 | 5693 |
| 214 | -6.3 -0.28 % |
11-03-2025 12:15:00 Tuesday |
2258.3 2252 |
2262 | 2249.6 | 3853 |
| 215 | -3.9 -0.17 % |
11-03-2025 11:15:00 Tuesday |
2262.25 2258.35 |
2262.25 | 2253.75 | 6293 |
| 216 | 8.5 0.38 % |
11-03-2025 10:15:00 Tuesday |
2253.75 2262.25 |
2266.9 | 2239.6 | 18051 |
| 217 | 38.7 1.75 % |
11-03-2025 09:15:00 Tuesday |
2215 2253.7 |
2265 | 2207.35 | 36138 |
| 218 | -5.75 -0.26 % |
10-03-2025 15:15:00 Monday |
2230.75 2225 |
2231.3 | 2223 | 2497 |
| 219 | -16.3 -0.73 % |
10-03-2025 14:15:00 Monday |
2248 2231.7 |
2248 | 2225 | 7318 |
| 220 | -13 -0.57 % |
10-03-2025 13:15:00 Monday |
2261 2248 |
2261 | 2245.7 | 5938 |
| 221 | -4.25 -0.19 % |
10-03-2025 12:15:00 Monday |
2267.05 2262.8 |
2269.4 | 2258.25 | 2578 |
| 222 | 0.25 0.01 % |
10-03-2025 11:15:00 Monday |
2268.3 2268.55 |
2274.25 | 2261.65 | 26533 |
| 223 | -6.15 -0.27 % |
10-03-2025 10:15:00 Monday |
2273 2266.85 |
2287.4 | 2265.25 | 6288 |
| 224 | 27.6 1.23 % |
10-03-2025 09:15:00 Monday |
2246.45 2274.05 |
2279.9 | 2243 | 13886 |
| 225 | -4 -0.18 % |
07-03-2025 15:15:00 Friday |
2248 2244 |
2250 | 2242.65 | 3287 |
| 226 | 14.7 0.66 % |
07-03-2025 14:15:00 Friday |
2231.5 2246.2 |
2253.6 | 2231 | 10660 |
| 227 | 3.95 0.18 % |
07-03-2025 13:15:00 Friday |
2227.55 2231.5 |
2239.3 | 2227.55 | 7500 |
| 228 | -16.3 -0.73 % |
07-03-2025 12:15:00 Friday |
2244 2227.7 |
2251.8 | 2227.2 | 18426 |
| 229 | -13.6 -0.6 % |
07-03-2025 11:15:00 Friday |
2257.6 2244 |
2264.5 | 2241.8 | 21186 |
| 230 | -2.25 -0.1 % |
07-03-2025 10:15:00 Friday |
2262.95 2260.7 |
2263 | 2252.4 | 5161 |
| 231 | 20 0.89 % |
07-03-2025 09:15:00 Friday |
2243 2263 |
2266.9 | 2236.55 | 12819 |
| 232 | -7.5 -0.33 % |
06-03-2025 15:15:00 Thursday |
2252.5 2245 |
2254.9 | 2245 | 2525 |
| 233 | -8.75 -0.39 % |
06-03-2025 14:15:00 Thursday |
2261.45 2252.7 |
2261.55 | 2249 | 3722 |
| 234 | 6.5 0.29 % |
06-03-2025 13:15:00 Thursday |
2256.7 2263.2 |
2268.7 | 2251.75 | 6482 |
| 235 | 3.05 0.14 % |
06-03-2025 12:15:00 Thursday |
2254 2257.05 |
2267.4 | 2252.85 | 10455 |
| 236 | -5 -0.22 % |
06-03-2025 11:15:00 Thursday |
2257.8 2252.8 |
2258.05 | 2236.65 | 4602 |
| 237 | 11.85 0.53 % |
06-03-2025 10:15:00 Thursday |
2246.15 2258 |
2259 | 2238 | 5415 |
| 238 | -37.95 -1.66 % |
06-03-2025 09:15:00 Thursday |
2283.95 2246 |
2283.95 | 2227 | 15958 |
| 239 | -3.35 -0.15 % |
05-03-2025 15:15:00 Wednesday |
2246.25 2242.9 |
2246.25 | 2235 | 6346 |
| 240 | 23 1.04 % |
05-03-2025 14:15:00 Wednesday |
2221 2244 |
2258.35 | 2211.2 | 30569 |
| 241 | -8.15 -0.37 % |
05-03-2025 13:15:00 Wednesday |
2229.2 2221.05 |
2233 | 2221 | 8397 |
| 242 | -8.45 -0.38 % |
05-03-2025 12:15:00 Wednesday |
2238.5 2230.05 |
2241.8 | 2223 | 11894 |
| 243 | 7.5 0.34 % |
05-03-2025 11:15:00 Wednesday |
2228.7 2236.2 |
2237.3 | 2224.1 | 12958 |
| 244 | 38 1.74 % |
05-03-2025 10:15:00 Wednesday |
2189 2227 |
2235.6 | 2187.35 | 28890 |
| 245 | 42.3 1.97 % |
05-03-2025 09:15:00 Wednesday |
2148.7 2191 |
2204.5 | 2148.7 | 31387 |
| 246 | 4.85 0.23 % |
04-03-2025 15:15:00 Tuesday |
2145.15 2150 |
2150 | 2140.9 | 2939 |
| 247 | 3.75 0.18 % |
04-03-2025 14:15:00 Tuesday |
2141.1 2144.85 |
2155.45 | 2137.85 | 11238 |
| 248 | 6 0.28 % |
04-03-2025 13:15:00 Tuesday |
2133 2139 |
2141.9 | 2129.5 | 2672 |
| 249 | 2.05 0.1 % |
04-03-2025 12:15:00 Tuesday |
2130.95 2133 |
2139 | 2126.85 | 552 |
| 250 | -3.1 -0.15 % |
04-03-2025 11:15:00 Tuesday |
2136 2132.9 |
2137.75 | 2125.05 | 3639 |
| 251 | 4.45 0.21 % |
04-03-2025 10:15:00 Tuesday |
2132.15 2136.6 |
2141 | 2126.15 | 1947 |
| 252 | 23.6 1.12 % |
04-03-2025 09:15:00 Tuesday |
2104.95 2128.55 |
2138.8 | 2081 | 13359 |
| 253 | 2.65 0.13 % |
03-03-2025 15:15:00 Monday |
2115.85 2118.5 |
2123.3 | 2112.95 | 3052 |
| 254 | 8.55 0.41 % |
03-03-2025 14:15:00 Monday |
2109.85 2118.4 |
2125.5 | 2105.4 | 6830 |
| 255 | 5 0.24 % |
03-03-2025 13:15:00 Monday |
2106 2111 |
2113.8 | 2097.85 | 21507 |
| 256 | 47.15 2.29 % |
03-03-2025 12:15:00 Monday |
2058.8 2105.95 |
2105.95 | 2058.4 | 27878 |
| 257 | 11.65 0.57 % |
03-03-2025 11:15:00 Monday |
2047.8 2059.45 |
2059.95 | 2042 | 8772 |
| 258 | 1 0.05 % |
03-03-2025 10:15:00 Monday |
2045.5 2046.5 |
2062.45 | 2026.9 | 10902 |
| 259 | -52.5 -2.5 % |
03-03-2025 09:15:00 Monday |
2100 2047.5 |
2120.5 | 2045 | 26050 |
| 260 | -4.05 -0.19 % |
28-02-2025 15:15:00 Friday |
2098.05 2094 |
2098.25 | 2087 | 5563 |
| 261 | 3.4 0.16 % |
28-02-2025 14:15:00 Friday |
2095 2098.4 |
2107.1 | 2090 | 4344 |
| 262 | -2.95 -0.14 % |
28-02-2025 13:15:00 Friday |
2093.45 2090.5 |
2097 | 2088.35 | 2405 |
| 263 | -4.05 -0.19 % |
28-02-2025 12:15:00 Friday |
2097 2092.95 |
2103.85 | 2089.8 | 3767 |
| 264 | 1.2 0.06 % |
28-02-2025 11:15:00 Friday |
2096.8 2098 |
2105.05 | 2091.8 | 4020 |
| 265 | 18.05 0.87 % |
28-02-2025 10:15:00 Friday |
2079.85 2097.9 |
2111 | 2079 | 8039 |
| 266 | -36.9 -1.74 % |
28-02-2025 09:15:00 Friday |
2114.75 2077.85 |
2114.75 | 2072.5 | 12150 |
| 267 | -10.7 -0.51 % |
27-02-2025 15:15:00 Thursday |
2113.8 2103.1 |
2115.65 | 2102 | 4666 |
| 268 | 2.1 0.1 % |
27-02-2025 14:15:00 Thursday |
2111.7 2113.8 |
2126.35 | 2107.5 | 6552 |
| 269 | -8.3 -0.39 % |
27-02-2025 13:15:00 Thursday |
2120 2111.7 |
2122.4 | 2107.95 | 6630 |
| 270 | -1 -0.05 % |
27-02-2025 12:15:00 Thursday |
2121 2120 |
2126 | 2119.25 | 5941 |
| 271 | -13.8 -0.65 % |
27-02-2025 11:15:00 Thursday |
2135.9 2122.1 |
2137.5 | 2121.3 | 15480 |
| 272 | 9.25 0.43 % |
27-02-2025 10:15:00 Thursday |
2126.85 2136.1 |
2137.5 | 2124.2 | 6642 |
| 273 | -16.05 -0.75 % |
27-02-2025 09:15:00 Thursday |
2141.05 2125 |
2146.85 | 2115.8 | 19849 |
| 274 | 1.15 0.05 % |
25-02-2025 15:15:00 Tuesday |
2130.85 2132 |
2132.15 | 2125 | 13435 |
| 275 | -10.1 -0.47 % |
25-02-2025 14:15:00 Tuesday |
2141 2130.9 |
2141.25 | 2129.55 | 17217 |
| 276 | -12.45 -0.58 % |
25-02-2025 13:15:00 Tuesday |
2153.45 2141 |
2155.45 | 2140.3 | 8198 |
| 277 | 9.45 0.44 % |
25-02-2025 12:15:00 Tuesday |
2144.55 2154 |
2157.95 | 2144.2 | 8410 |
| 278 | 8.3 0.39 % |
25-02-2025 11:15:00 Tuesday |
2136.25 2144.55 |
2147.75 | 2130 | 11211 |
| 279 | -1.55 -0.07 % |
25-02-2025 10:15:00 Tuesday |
2136.8 2135.25 |
2139.8 | 2129.5 | 5186 |
| 280 | 20.45 0.97 % |
25-02-2025 09:15:00 Tuesday |
2115.5 2135.95 |
2144 | 2105.4 | 21861 |
| 281 | -2 -0.09 % |
24-02-2025 15:15:00 Monday |
2116 2114 |
2118.5 | 2110.75 | 19472 |
| 282 | 0.05 0 % |
24-02-2025 14:15:00 Monday |
2115.95 2116 |
2129.55 | 2115 | 8142 |
| 283 | -4.1 -0.19 % |
24-02-2025 13:15:00 Monday |
2119.2 2115.1 |
2122 | 2107.75 | 5203 |
| 284 | -1.65 -0.08 % |
24-02-2025 12:15:00 Monday |
2120.9 2119.25 |
2122.35 | 2115.5 | 4865 |
| 285 | -5.3 -0.25 % |
24-02-2025 11:15:00 Monday |
2126 2120.7 |
2138.3 | 2115.5 | 16228 |
| 286 | 10.85 0.51 % |
24-02-2025 10:15:00 Monday |
2117.55 2128.4 |
2131.45 | 2115.8 | 7438 |
| 287 | -15.05 -0.71 % |
24-02-2025 09:15:00 Monday |
2134 2118.95 |
2134 | 2097.6 | 28732 |
| 288 | -13.55 -0.63 % |
21-02-2025 15:15:00 Friday |
2138.05 2124.5 |
2141.7 | 2120 | 3750 |
| 289 | -9.85 -0.46 % |
21-02-2025 14:15:00 Friday |
2148.6 2138.75 |
2151.9 | 2134.05 | 4051 |
| 290 | -3.5 -0.16 % |
21-02-2025 13:15:00 Friday |
2151.5 2148 |
2153 | 2140 | 3654 |
| 291 | -4.85 -0.22 % |
21-02-2025 12:15:00 Friday |
2156.95 2152.1 |
2166.35 | 2148.3 | 3237 |
| 292 | 5.3 0.25 % |
21-02-2025 11:15:00 Friday |
2151.7 2157 |
2157.05 | 2140.9 | 45723 |
| 293 | 4 0.19 % |
21-02-2025 10:15:00 Friday |
2147 2151 |
2158.7 | 2144.05 | 14443 |
| 294 | -61.65 -2.79 % |
21-02-2025 09:15:00 Friday |
2210.95 2149.3 |
2210.95 | 2146.6 | 15499 |
| 295 | 3.1 0.14 % |
20-02-2025 15:15:00 Thursday |
2179.9 2183 |
2183 | 2176.5 | 1870 |
| 296 | -15.55 -0.71 % |
20-02-2025 14:15:00 Thursday |
2195.45 2179.9 |
2197.4 | 2175 | 3169 |
| 297 | 0.7 0.03 % |
20-02-2025 13:15:00 Thursday |
2193.25 2193.95 |
2202.5 | 2192.4 | 1997 |
| 298 | -18.1 -0.82 % |
20-02-2025 12:15:00 Thursday |
2213.05 2194.95 |
2215.55 | 2192 | 3107 |
| 299 | 21.25 0.97 % |
20-02-2025 11:15:00 Thursday |
2191.8 2213.05 |
2215.1 | 2190 | 10004 |
| 300 | 12.85 0.59 % |
20-02-2025 10:15:00 Thursday |
2180 2192.85 |
2193.5 | 2179.6 | 2901 |
| 301 | -1.85 -0.08 % |
20-02-2025 09:15:00 Thursday |
2180 2178.15 |
2193.75 | 2157.15 | 13011 |
| 302 | -5.4 -0.25 % |
19-02-2025 15:15:00 Wednesday |
2183.25 2177.85 |
2184.65 | 2175.95 | 4186 |
| 303 | -7.85 -0.36 % |
19-02-2025 14:15:00 Wednesday |
2192.85 2185 |
2192.85 | 2173.15 | 5079 |
| 304 | 3.9 0.18 % |
19-02-2025 13:15:00 Wednesday |
2188.95 2192.85 |
2194 | 2185 | 4749 |
| 305 | -9.9 -0.45 % |
19-02-2025 12:15:00 Wednesday |
2198.9 2189 |
2202 | 2185 | 4869 |
| 306 | -2.15 -0.1 % |
19-02-2025 11:15:00 Wednesday |
2200 2197.85 |
2201.25 | 2189.15 | 3789 |
| 307 | -12.25 -0.55 % |
19-02-2025 10:15:00 Wednesday |
2207.45 2195.2 |
2218.9 | 2186 | 8117 |
| 308 | 39.3 1.81 % |
19-02-2025 09:15:00 Wednesday |
2168 2207.3 |
2214.7 | 2123.95 | 34945 |
| 309 | -9.5 -0.43 % |
18-02-2025 15:15:00 Tuesday |
2222.25 2212.75 |
2224 | 2209.1 | 7594 |
| 310 | 17.95 0.81 % |
18-02-2025 14:15:00 Tuesday |
2204.3 2222.25 |
2226 | 2201.4 | 14894 |
| 311 | 16.25 0.74 % |
18-02-2025 13:15:00 Tuesday |
2187 2203.25 |
2209 | 2186.05 | 36618 |
| 312 | -1.2 -0.05 % |
18-02-2025 12:15:00 Tuesday |
2186.45 2185.25 |
2196.9 | 2176.8 | 25277 |
| 313 | 15.9 0.73 % |
18-02-2025 11:15:00 Tuesday |
2170.9 2186.8 |
2193.75 | 2166.75 | 25396 |
| 314 | -32.6 -1.48 % |
18-02-2025 10:15:00 Tuesday |
2205 2172.4 |
2207.95 | 2167.55 | 15629 |
| 315 | -43.75 -1.95 % |
18-02-2025 09:15:00 Tuesday |
2247.95 2204.2 |
2247.95 | 2200 | 28142 |
| 316 | 14.4 0.65 % |
17-02-2025 15:15:00 Monday |
2225 2239.4 |
2240 | 2221.25 | 9947 |
| 317 | 26 1.18 % |
17-02-2025 14:15:00 Monday |
2199 2225 |
2226.95 | 2193 | 17991 |
| 318 | 14.95 0.68 % |
17-02-2025 13:15:00 Monday |
2183 2197.95 |
2203 | 2179.25 | 19013 |
| 319 | 9.2 0.42 % |
17-02-2025 12:15:00 Monday |
2173.5 2182.7 |
2187.7 | 2168.35 | 4680 |
| 320 | 5.15 0.24 % |
17-02-2025 11:15:00 Monday |
2170.45 2175.6 |
2187.35 | 2168.35 | 7918 |
| 321 | 23.4 1.09 % |
17-02-2025 10:15:00 Monday |
2149.4 2172.8 |
2197.9 | 2148.35 | 30654 |
| 322 | 2.5 0.12 % |
17-02-2025 09:15:00 Monday |
2145.05 2147.55 |
2163.85 | 2111 | 52656 |
| 323 | -3.85 -0.18 % |
14-02-2025 15:15:00 Friday |
2153.9 2150.05 |
2156.4 | 2145 | 4716 |
| 324 | 31 1.46 % |
14-02-2025 14:15:00 Friday |
2125 2156 |
2172.3 | 2125 | 15545 |
| 325 | -32.3 -1.5 % |
14-02-2025 13:15:00 Friday |
2158.45 2126.15 |
2166 | 2126.15 | 10342 |
| 326 | -16.35 -0.75 % |
14-02-2025 12:15:00 Friday |
2173.35 2157 |
2176.55 | 2154.5 | 7707 |
| 327 | -10.35 -0.47 % |
14-02-2025 11:15:00 Friday |
2184.75 2174.4 |
2187.2 | 2168.5 | 6370 |
| 328 | 2.5 0.11 % |
14-02-2025 10:15:00 Friday |
2183.35 2185.85 |
2191 | 2168.75 | 14429 |
| 329 | -64.45 -2.87 % |
14-02-2025 09:15:00 Friday |
2248.95 2184.5 |
2251.45 | 2169 | 34890 |
| 330 | -10.3 -0.46 % |
13-02-2025 15:15:00 Thursday |
2248.85 2238.55 |
2248.85 | 2232.95 | 5955 |
| 331 | -11.75 -0.52 % |
13-02-2025 14:15:00 Thursday |
2259.75 2248 |
2261 | 2242 | 17894 |
| 332 | -42.95 -1.87 % |
13-02-2025 13:15:00 Thursday |
2301.4 2258.45 |
2306.95 | 2254 | 15409 |
| 333 | -5 -0.22 % |
13-02-2025 12:15:00 Thursday |
2308 2303 |
2317.6 | 2295.95 | 5600 |
| 334 | -20.35 -0.87 % |
13-02-2025 11:15:00 Thursday |
2328.35 2308 |
2335 | 2307.05 | 4933 |
| 335 | -20 -0.85 % |
13-02-2025 10:15:00 Thursday |
2348.35 2328.35 |
2349.65 | 2318 | 16835 |
| 336 | -21.65 -0.91 % |
13-02-2025 09:15:00 Thursday |
2370 2348.35 |
2373.15 | 2346.55 | 16680 |
| 337 | -1.05 -0.04 % |
12-02-2025 15:15:00 Wednesday |
2355.05 2354 |
2358.65 | 2350.4 | 4058 |
| 338 | 12.75 0.54 % |
12-02-2025 14:15:00 Wednesday |
2344 2356.75 |
2356.75 | 2335.8 | 7600 |
| 339 | -32.45 -1.36 % |
12-02-2025 13:15:00 Wednesday |
2377.95 2345.5 |
2377.95 | 2342.25 | 17609 |
| 340 | 17 0.72 % |
12-02-2025 12:15:00 Wednesday |
2361 2378 |
2378 | 2349.75 | 18261 |
| 341 | 29.55 1.27 % |
12-02-2025 11:15:00 Wednesday |
2331.4 2360.95 |
2363 | 2323.2 | 17934 |
| 342 | 41.45 1.81 % |
12-02-2025 10:15:00 Wednesday |
2288.55 2330 |
2339.55 | 2285.8 | 27148 |
| 343 | -53.35 -2.28 % |
12-02-2025 09:15:00 Wednesday |
2342.95 2289.6 |
2342.95 | 2280.15 | 46151 |
| 344 | 0.15 0.01 % |
11-02-2025 15:15:00 Tuesday |
2322.05 2322.2 |
2325.5 | 2315.05 | 6336 |
| 345 | 8.25 0.36 % |
11-02-2025 14:15:00 Tuesday |
2316.6 2324.85 |
2333.4 | 2312 | 12757 |
| 346 | 0.55 0.02 % |
11-02-2025 13:15:00 Tuesday |
2316 2316.55 |
2332.35 | 2305.8 | 12617 |
| 347 | -53.3 -2.25 % |
11-02-2025 12:15:00 Tuesday |
2369.3 2316 |
2369.55 | 2314.4 | 14205 |
| 348 | 3.7 0.16 % |
11-02-2025 11:15:00 Tuesday |
2368 2371.7 |
2374 | 2352.1 | 11392 |
| 349 | -10.1 -0.42 % |
11-02-2025 10:15:00 Tuesday |
2378.4 2368.3 |
2397 | 2348.15 | 28606 |
| 350 | 78.45 3.41 % |
11-02-2025 09:15:00 Tuesday |
2299.95 2378.4 |
2394.05 | 2299.95 | 50170 |
| 351 | 1.8 0.08 % |
10-02-2025 15:15:00 Monday |
2288.3 2290.1 |
2291.9 | 2284.55 | 1426 |
| 352 | 8.45 0.37 % |
10-02-2025 14:15:00 Monday |
2282.95 2291.4 |
2306.35 | 2282.95 | 4453 |
| 353 | -6.95 -0.3 % |
10-02-2025 13:15:00 Monday |
2291.4 2284.45 |
2297 | 2283.1 | 1316 |
| 354 | 5.8 0.25 % |
10-02-2025 12:15:00 Monday |
2285 2290.8 |
2293.8 | 2282 | 2924 |
| 355 | -12.9 -0.56 % |
10-02-2025 11:15:00 Monday |
2297.9 2285 |
2300.9 | 2282.3 | 1184 |
| 356 | -8.6 -0.37 % |
10-02-2025 10:15:00 Monday |
2305.25 2296.65 |
2309.05 | 2292.5 | 3490 |
| 357 | -36.2 -1.54 % |
10-02-2025 09:15:00 Monday |
2345 2308.8 |
2352.4 | 2302.2 | 5244 |
| 358 | -4.4 -0.19 % |
07-02-2025 15:15:00 Friday |
2342 2337.6 |
2344 | 2335.5 | 1773 |
| 359 | 18.4 0.79 % |
07-02-2025 14:15:00 Friday |
2323 2341.4 |
2343.6 | 2320.25 | 5245 |
| 360 | -27.8 -1.18 % |
07-02-2025 13:15:00 Friday |
2351.8 2324 |
2356.4 | 2324 | 6586 |
| 361 | -3.85 -0.16 % |
07-02-2025 12:15:00 Friday |
2346.8 2342.95 |
2351 | 2334 | 3133 |
| 362 | -2.25 -0.1 % |
07-02-2025 11:15:00 Friday |
2350 2347.75 |
2374.75 | 2347.75 | 7555 |
| 363 | 12.4 0.53 % |
07-02-2025 10:15:00 Friday |
2334 2346.4 |
2349.85 | 2308.7 | 6794 |
| 364 | 19.5 0.84 % |
07-02-2025 09:15:00 Friday |
2312 2331.5 |
2333.75 | 2310 | 5827 |
| 365 | -3.5 -0.15 % |
06-02-2025 15:15:00 Thursday |
2311.5 2308 |
2313.95 | 2306.1 | 5688 |
| 366 | 1.5 0.06 % |
06-02-2025 14:15:00 Thursday |
2310.05 2311.55 |
2322.25 | 2306.05 | 8755 |
| 367 | 1.1 0.05 % |
06-02-2025 13:15:00 Thursday |
2309 2310.1 |
2313 | 2298.7 | 11464 |
| 368 | 5.4 0.23 % |
06-02-2025 12:15:00 Thursday |
2302.3 2307.7 |
2307.7 | 2299 | 3530 |
| 369 | -7.95 -0.34 % |
06-02-2025 11:15:00 Thursday |
2311.15 2303.2 |
2313.2 | 2301 | 7375 |
| 370 | 1.5 0.06 % |
06-02-2025 10:15:00 Thursday |
2310.45 2311.95 |
2327.55 | 2308 | 4635 |
| 371 | -17.85 -0.77 % |
06-02-2025 09:15:00 Thursday |
2330.15 2312.3 |
2335.05 | 2311 | 16595 |
| 372 | -0.45 -0.02 % |
05-02-2025 15:15:00 Wednesday |
2325.45 2325 |
2327.5 | 2321.05 | 2100 |
| 373 | -0.9 -0.04 % |
05-02-2025 14:15:00 Wednesday |
2325.9 2325 |
2349.4 | 2320.1 | 16759 |
| 374 | 3.95 0.17 % |
05-02-2025 13:15:00 Wednesday |
2320 2323.95 |
2331 | 2313.15 | 7600 |
| 375 | 3 0.13 % |
05-02-2025 12:15:00 Wednesday |
2317 2320 |
2322.9 | 2310 | 6816 |
| 376 | -1.9 -0.08 % |
05-02-2025 11:15:00 Wednesday |
2319.4 2317.5 |
2331.3 | 2315.1 | 5381 |
| 377 | -9.4 -0.4 % |
05-02-2025 10:15:00 Wednesday |
2329.1 2319.7 |
2337 | 2319.7 | 7720 |
| 378 | 28.9 1.26 % |
05-02-2025 09:15:00 Wednesday |
2302.6 2331.5 |
2335.5 | 2302.6 | 21434 |
| 379 | 2.6 0.11 % |
04-02-2025 15:15:00 Tuesday |
2299.6 2302.2 |
2305.2 | 2298.05 | 1797 |
| 380 | 3.95 0.17 % |
04-02-2025 14:15:00 Tuesday |
2296 2299.95 |
2309.05 | 2290.05 | 4412 |
| 381 | 4.45 0.19 % |
04-02-2025 13:15:00 Tuesday |
2292.6 2297.05 |
2311.55 | 2291.45 | 4773 |
| 382 | 6.85 0.3 % |
04-02-2025 12:15:00 Tuesday |
2287.15 2294 |
2298.45 | 2284.5 | 1588 |
| 383 | 0 0 % |
04-02-2025 11:15:00 Tuesday |
2287 2287 |
2295 | 2284.6 | 2274 |
| 384 | -1.7 -0.07 % |
04-02-2025 10:15:00 Tuesday |
2289.7 2288 |
2302.95 | 2276.05 | 6586 |
| 385 | -11.1 -0.48 % |
04-02-2025 09:15:00 Tuesday |
2299.1 2288 |
2304.4 | 2269.95 | 7609 |
| 386 | 2.3 0.1 % |
03-02-2025 15:15:00 Monday |
2261.2 2263.5 |
2267 | 2258.6 | 1441 |
| 387 | 0.1 0 % |
03-02-2025 14:15:00 Monday |
2264.1 2264.2 |
2266.15 | 2254.15 | 6326 |
| 388 | -0.4 -0.02 % |
03-02-2025 13:15:00 Monday |
2266.85 2266.45 |
2277.85 | 2263 | 2873 |
| 389 | 7.95 0.35 % |
03-02-2025 12:15:00 Monday |
2258.05 2266 |
2266.5 | 2243.65 | 4504 |
| 390 | -4.65 -0.21 % |
03-02-2025 11:15:00 Monday |
2263.05 2258.4 |
2269.65 | 2247.7 | 3823 |
| 391 | 25.35 1.13 % |
03-02-2025 10:15:00 Monday |
2235 2260.35 |
2262 | 2230.35 | 6341 |
| 392 | -30.3 -1.34 % |
03-02-2025 09:15:00 Monday |
2269 2238.7 |
2269 | 2214.85 | 13558 |
| 393 | -3.15 -0.14 % |
01-02-2025 15:15:00 Saturday |
2270.3 2267.15 |
2274.6 | 2262.7 | 5354 |
| 394 | -14.05 -0.62 % |
01-02-2025 14:15:00 Saturday |
2284.35 2270.3 |
2291.35 | 2268.55 | 6327 |
| 395 | 36.2 1.61 % |
01-02-2025 13:15:00 Saturday |
2248.7 2284.9 |
2285.3 | 2237.45 | 7913 |
| 396 | -37.6 -1.64 % |
01-02-2025 12:15:00 Saturday |
2290 2252.4 |
2296.1 | 2243.9 | 13664 |
| 397 | -10 -0.43 % |
01-02-2025 11:15:00 Saturday |
2301 2291 |
2351.95 | 2276.6 | 25988 |
| 398 | -3.75 -0.16 % |
01-02-2025 10:15:00 Saturday |
2303.75 2300 |
2307.5 | 2284.6 | 7324 |
| 399 | 4.4 0.19 % |
01-02-2025 09:15:00 Saturday |
2299.95 2304.35 |
2311 | 2293 | 12336 |
| 400 | 5 0.22 % |
31-01-2025 15:15:00 Friday |
2293.5 2298.5 |
2300 | 2290.05 | 6556 |
| 401 | 4 0.17 % |
31-01-2025 14:15:00 Friday |
2290 2294 |
2295.4 | 2279.95 | 10312 |
| 402 | -12 -0.52 % |
31-01-2025 13:15:00 Friday |
2300 2288 |
2315 | 2285.65 | 12042 |
| 403 | 7.05 0.31 % |
31-01-2025 12:15:00 Friday |
2292.95 2300 |
2303.9 | 2285 | 11502 |
| 404 | -3.6 -0.16 % |
31-01-2025 11:15:00 Friday |
2296.5 2292.9 |
2302.7 | 2284.25 | 7866 |
| 405 | 41.8 1.85 % |
31-01-2025 10:15:00 Friday |
2256.15 2297.95 |
2298.95 | 2256.15 | 29065 |
| 406 | 39.7 1.79 % |
31-01-2025 09:15:00 Friday |
2220.3 2260 |
2266.55 | 2214.45 | 43093 |
| 407 | -3.55 -0.16 % |
30-01-2025 15:15:00 Thursday |
2253.05 2249.5 |
2256.65 | 2242.05 | 8532 |
| 408 | 35.15 1.58 % |
30-01-2025 14:15:00 Thursday |
2219.75 2254.9 |
2266.1 | 2202 | 68905 |
| 409 | -109.35 -4.7 % |
30-01-2025 13:15:00 Thursday |
2328 2218.65 |
2329.35 | 2205 | 64240 |
| 410 | -0.75 -0.03 % |
30-01-2025 12:15:00 Thursday |
2326.8 2326.05 |
2334.45 | 2321 | 20804 |
| 411 | -13.85 -0.59 % |
30-01-2025 11:15:00 Thursday |
2341.85 2328 |
2344.45 | 2328 | 5650 |
| 412 | -3.2 -0.14 % |
30-01-2025 10:15:00 Thursday |
2345 2341.8 |
2348.75 | 2326 | 9013 |
| 413 | 17.8 0.77 % |
30-01-2025 09:15:00 Thursday |
2326 2343.8 |
2351.65 | 2313.8 | 25705 |
| 414 | 7.5 0.32 % |
29-01-2025 15:15:00 Wednesday |
2317.5 2325 |
2325 | 2316.3 | 3161 |
| 415 | 3.05 0.13 % |
29-01-2025 14:15:00 Wednesday |
2316.85 2319.9 |
2319.9 | 2307.6 | 5980 |
| 416 | -2 -0.09 % |
29-01-2025 13:15:00 Wednesday |
2318 2316 |
2325.55 | 2313.35 | 6702 |
| 417 | 3.8 0.16 % |
29-01-2025 12:15:00 Wednesday |
2311 2314.8 |
2322 | 2311 | 4420 |
| 418 | 3.9 0.17 % |
29-01-2025 11:15:00 Wednesday |
2310.9 2314.8 |
2323 | 2302.7 | 6724 |
| 419 | -1.65 -0.07 % |
29-01-2025 10:15:00 Wednesday |
2312.7 2311.05 |
2316.05 | 2304 | 9121 |
| 420 | 14 0.61 % |
29-01-2025 09:15:00 Wednesday |
2299.85 2313.85 |
2317.9 | 2281.95 | 19753 |
| 421 | 4 0.17 % |
28-01-2025 15:15:00 Tuesday |
2290 2294 |
2296.9 | 2286.15 | 3218 |
| 422 | -5.7 -0.25 % |
28-01-2025 14:15:00 Tuesday |
2295 2289.3 |
2309.25 | 2277.2 | 5407 |
| 423 | -19 -0.82 % |
28-01-2025 13:15:00 Tuesday |
2312.3 2293.3 |
2313.75 | 2291.55 | 3193 |
| 424 | 22.3 0.97 % |
28-01-2025 12:15:00 Tuesday |
2290 2312.3 |
2315 | 2280 | 6680 |
| 425 | 11.45 0.5 % |
28-01-2025 11:15:00 Tuesday |
2278.15 2289.6 |
2289.6 | 2267.85 | 5129 |
| 426 | 19.5 0.86 % |
28-01-2025 10:15:00 Tuesday |
2257.3 2276.8 |
2280 | 2250.75 | 5318 |
| 427 | -14.25 -0.63 % |
28-01-2025 09:15:00 Tuesday |
2270.05 2255.8 |
2289 | 2242 | 13018 |
| 428 | -1.7 -0.08 % |
27-01-2025 15:15:00 Monday |
2261.7 2260 |
2262.95 | 2251.35 | 7936 |
| 429 | -18.55 -0.81 % |
27-01-2025 14:15:00 Monday |
2279.55 2261 |
2282.6 | 2257.1 | 14461 |
| 430 | -13.4 -0.58 % |
27-01-2025 13:15:00 Monday |
2294 2280.6 |
2296 | 2279.4 | 7121 |
| 431 | 9 0.39 % |
27-01-2025 12:15:00 Monday |
2285 2294 |
2299.85 | 2274 | 49473 |
| 432 | -16.55 -0.72 % |
27-01-2025 11:15:00 Monday |
2302.35 2285.8 |
2309.9 | 2281.3 | 6157 |
| 433 | -1.05 -0.05 % |
27-01-2025 10:15:00 Monday |
2303 2301.95 |
2307 | 2290.1 | 10099 |
| 434 | -9.45 -0.41 % |
27-01-2025 09:15:00 Monday |
2314.6 2305.15 |
2317.5 | 2278 | 25986 |
| 435 | -6.75 -0.29 % |
24-01-2025 15:15:00 Friday |
2321.55 2314.8 |
2327.2 | 2301.6 | 8160 |
| 436 | -20.95 -0.89 % |
24-01-2025 14:15:00 Friday |
2341 2320.05 |
2342.2 | 2311 | 20424 |
| 437 | -8.35 -0.36 % |
24-01-2025 13:15:00 Friday |
2350.35 2342 |
2356 | 2338 | 4164 |
| 438 | -42.85 -1.79 % |
24-01-2025 12:15:00 Friday |
2393 2350.15 |
2394 | 2335.85 | 10475 |
| 439 | 21.25 0.9 % |
24-01-2025 11:15:00 Friday |
2372 2393.25 |
2399 | 2370 | 11905 |
| 440 | 17.1 0.73 % |
24-01-2025 10:15:00 Friday |
2355.55 2372.65 |
2375.75 | 2343.55 | 7241 |
| 441 | -29.25 -1.23 % |
24-01-2025 09:15:00 Friday |
2385 2355.75 |
2406.1 | 2354 | 20816 |
| 442 | 0.45 0.02 % |
23-01-2025 15:15:00 Thursday |
2384.45 2384.9 |
2389.85 | 2380 | 3069 |
| 443 | -9.6 -0.4 % |
23-01-2025 14:15:00 Thursday |
2392.85 2383.25 |
2398.6 | 2383.15 | 2967 |
| 444 | 3.35 0.14 % |
23-01-2025 13:15:00 Thursday |
2390 2393.35 |
2401.1 | 2387.1 | 1897 |
| 445 | 2.4 0.1 % |
23-01-2025 12:15:00 Thursday |
2385 2387.4 |
2396.3 | 2382.15 | 1221 |
| 446 | 7.9 0.33 % |
23-01-2025 11:15:00 Thursday |
2377 2384.9 |
2385.7 | 2372.5 | 3541 |
| 447 | -8.35 -0.35 % |
23-01-2025 10:15:00 Thursday |
2385.3 2376.95 |
2392 | 2371.1 | 4159 |
| 448 | -4.25 -0.18 % |
23-01-2025 09:15:00 Thursday |
2388 2383.75 |
2388 | 2356 | 12827 |
| 449 | -5.6 -0.24 % |
22-01-2025 15:15:00 Wednesday |
2381 2375.4 |
2381.9 | 2374.15 | 5870 |
| 450 | 34.7 1.48 % |
22-01-2025 14:15:00 Wednesday |
2347.25 2381.95 |
2383.9 | 2343.85 | 16192 |
| 451 | 13.55 0.58 % |
22-01-2025 13:15:00 Wednesday |
2333.7 2347.25 |
2347.25 | 2326 | 8577 |
| 452 | -3.95 -0.17 % |
22-01-2025 12:15:00 Wednesday |
2337.9 2333.95 |
2342.65 | 2326.5 | 7634 |
| 453 | -12.25 -0.52 % |
22-01-2025 11:15:00 Wednesday |
2349.9 2337.65 |
2349.9 | 2337 | 7343 |
| 454 | -6.35 -0.27 % |
22-01-2025 10:15:00 Wednesday |
2356.1 2349.75 |
2358 | 2343.1 | 6964 |
| 455 | -35.05 -1.47 % |
22-01-2025 09:15:00 Wednesday |
2390.05 2355 |
2400.25 | 2338.85 | 30032 |
| 456 | -15.15 -0.63 % |
21-01-2025 15:15:00 Tuesday |
2390.15 2375 |
2392 | 2375 | 2523 |
| 457 | -11.7 -0.49 % |
21-01-2025 14:15:00 Tuesday |
2401.85 2390.15 |
2404.5 | 2386.3 | 3626 |
| 458 | 1.05 0.04 % |
21-01-2025 13:15:00 Tuesday |
2400.25 2401.3 |
2405.95 | 2395.65 | 1722 |
| 459 | -7 -0.29 % |
21-01-2025 12:15:00 Tuesday |
2411 2404 |
2411 | 2396 | 3172 |
| 460 | 16.7 0.7 % |
21-01-2025 11:15:00 Tuesday |
2395.05 2411.75 |
2422.75 | 2392 | 4039 |
| 461 | 3.15 0.13 % |
21-01-2025 10:15:00 Tuesday |
2391.7 2394.85 |
2399.9 | 2377.3 | 5381 |
| 462 | -48.2 -1.98 % |
21-01-2025 09:15:00 Tuesday |
2440 2391.8 |
2443.45 | 2385.65 | 9073 |
| 463 | -7.95 -0.33 % |
20-01-2025 15:15:00 Monday |
2442.95 2435 |
2442.95 | 2431.55 | 4016 |
| 464 | 6.85 0.28 % |
20-01-2025 14:15:00 Monday |
2436 2442.85 |
2454 | 2435.5 | 6774 |
| 465 | -1.55 -0.06 % |
20-01-2025 13:15:00 Monday |
2438 2436.45 |
2440 | 2433.45 | 9612 |
| 466 | 14 0.58 % |
20-01-2025 12:15:00 Monday |
2422 2436 |
2437 | 2419.65 | 3833 |
| 467 | 8.1 0.34 % |
20-01-2025 11:15:00 Monday |
2414.65 2422.75 |
2424.05 | 2411.25 | 5280 |
| 468 | 12.1 0.5 % |
20-01-2025 10:15:00 Monday |
2402.55 2414.65 |
2425.6 | 2402.55 | 6661 |
| 469 | -17.3 -0.71 % |
20-01-2025 09:15:00 Monday |
2421.2 2403.9 |
2421.2 | 2391 | 17270 |
| 470 | -1.7 -0.07 % |
17-01-2025 15:15:00 Friday |
2399.7 2398 |
2401.9 | 2393.05 | 7089 |
| 471 | 3.45 0.14 % |
17-01-2025 14:15:00 Friday |
2396.1 2399.55 |
2404.9 | 2395 | 6360 |
| 472 | 0 0 % |
17-01-2025 13:15:00 Friday |
2397 2397 |
2399.75 | 2391.25 | 4744 |
| 473 | 2.25 0.09 % |
17-01-2025 12:15:00 Friday |
2395.75 2398 |
2403 | 2388.1 | 4228 |
| 474 | -3.35 -0.14 % |
17-01-2025 11:15:00 Friday |
2396.7 2393.35 |
2402 | 2381.7 | 5216 |
| 475 | -12 -0.5 % |
17-01-2025 10:15:00 Friday |
2407.85 2395.85 |
2420 | 2392 | 10398 |
| 476 | -48.15 -1.96 % |
17-01-2025 09:15:00 Friday |
2459.8 2411.65 |
2459.8 | 2398 | 19231 |
| 477 | 5.25 0.22 % |
16-01-2025 15:15:00 Thursday |
2424.3 2429.55 |
2433.2 | 2423.4 | 7468 |
| 478 | -22.6 -0.92 % |
16-01-2025 14:15:00 Thursday |
2446.15 2423.55 |
2446.15 | 2423 | 9732 |
| 479 | 8.7 0.36 % |
16-01-2025 13:15:00 Thursday |
2439 2447.7 |
2449.4 | 2433.65 | 5312 |
| 480 | 11.55 0.48 % |
16-01-2025 12:15:00 Thursday |
2428.45 2440 |
2443 | 2418.6 | 5133 |
| 481 | -1.8 -0.07 % |
16-01-2025 11:15:00 Thursday |
2427.8 2426 |
2435 | 2424 | 8602 |
| 482 | -18.6 -0.76 % |
16-01-2025 10:15:00 Thursday |
2446.6 2428 |
2472 | 2424.95 | 15638 |
| 483 | -61.55 -2.45 % |
16-01-2025 09:15:00 Thursday |
2507.35 2445.8 |
2569.85 | 2438 | 52000 |
| 484 | -12.6 -0.53 % |
15-01-2025 15:15:00 Wednesday |
2391.8 2379.2 |
2392.25 | 2377.05 | 5529 |
| 485 | 12.75 0.54 % |
15-01-2025 14:15:00 Wednesday |
2378.2 2390.95 |
2392.6 | 2373.4 | 10244 |
| 486 | -11.7 -0.49 % |
15-01-2025 13:15:00 Wednesday |
2390 2378.3 |
2392.95 | 2372.25 | 9797 |
| 487 | -1.35 -0.06 % |
15-01-2025 12:15:00 Wednesday |
2391.45 2390.1 |
2401.2 | 2387.95 | 4375 |
| 488 | -7.1 -0.3 % |
15-01-2025 11:15:00 Wednesday |
2399 2391.9 |
2400.1 | 2391.3 | 4221 |
| 489 | 14 0.59 % |
15-01-2025 10:15:00 Wednesday |
2385 2399 |
2400 | 2383.1 | 16885 |
| 490 | -28.95 -1.2 % |
15-01-2025 09:15:00 Wednesday |
2413.95 2385 |
2422.15 | 2380 | 53217 |
| 491 | -2.4 -0.1 % |
14-01-2025 15:15:00 Tuesday |
2379.6 2377.2 |
2389.5 | 2377.2 | 6125 |
| 492 | -6.45 -0.27 % |
14-01-2025 14:15:00 Tuesday |
2383.5 2377.05 |
2400.05 | 2375.55 | 15596 |
| 493 | -2.8 -0.12 % |
14-01-2025 13:15:00 Tuesday |
2386.7 2383.9 |
2388 | 2366.65 | 11831 |
| 494 | -11.35 -0.47 % |
14-01-2025 12:15:00 Tuesday |
2396.65 2385.3 |
2399.4 | 2368.9 | 12785 |
| 495 | -17.35 -0.72 % |
14-01-2025 11:15:00 Tuesday |
2414 2396.65 |
2422.1 | 2387 | 22232 |
| 496 | 63.85 2.71 % |
14-01-2025 10:15:00 Tuesday |
2351.75 2415.6 |
2420 | 2330.8 | 45859 |
| 497 | 91.95 4.07 % |
14-01-2025 09:15:00 Tuesday |
2259.95 2351.9 |
2351.9 | 2247.95 | 21758 |
| 498 | 5.5 0.25 % |
13-01-2025 15:15:00 Monday |
2224.95 2230.45 |
2230.8 | 2221.7 | 5652 |
| 499 | -17.05 -0.76 % |
13-01-2025 14:15:00 Monday |
2242 2224.95 |
2248.7 | 2217.35 | 20311 |
| 500 | -45.5 -1.99 % |
13-01-2025 13:15:00 Monday |
2289.45 2243.95 |
2289.45 | 2241 | 8270 |
| 501 | -11.1 -0.48 % |
13-01-2025 12:15:00 Monday |
2298 2286.9 |
2301.1 | 2286.7 | 7796 |
| 502 | -12.7 -0.55 % |
13-01-2025 11:15:00 Monday |
2310.7 2298 |
2322.65 | 2294.6 | 8047 |
| 503 | -24 -1.03 % |
13-01-2025 10:15:00 Monday |
2334.9 2310.9 |
2345.5 | 2305 | 8688 |
| 504 | -17.5 -0.74 % |
13-01-2025 09:15:00 Monday |
2350.55 2333.05 |
2359.3 | 2314 | 25913 |
| 505 | 4 0.17 % |
10-01-2025 15:15:00 Friday |
2375 2379 |
2382.2 | 2367.8 | 10387 |
| 506 | -12 -0.5 % |
10-01-2025 14:15:00 Friday |
2388 2376 |
2393.05 | 2367.75 | 31686 |
| 507 | -21.45 -0.89 % |
10-01-2025 13:15:00 Friday |
2410.45 2389 |
2413 | 2388 | 13212 |
| 508 | -0.3 -0.01 % |
10-01-2025 12:15:00 Friday |
2411.9 2411.6 |
2420.05 | 2402.5 | 4382 |
| 509 | -27 -1.11 % |
10-01-2025 11:15:00 Friday |
2437 2410 |
2441.75 | 2407.05 | 21422 |
| 510 | 25.95 1.08 % |
10-01-2025 10:15:00 Friday |
2407.85 2433.8 |
2436.5 | 2396.05 | 25580 |
| 511 | -69.35 -2.8 % |
10-01-2025 09:15:00 Friday |
2480.25 2410.9 |
2480.3 | 2395 | 39166 |
| 512 | 2.05 0.08 % |
09-01-2025 15:15:00 Thursday |
2478.1 2480.15 |
2489.6 | 2475.35 | 5332 |
| 513 | -10.85 -0.44 % |
09-01-2025 14:15:00 Thursday |
2490 2479.15 |
2492.55 | 2470.85 | 2860 |
| 514 | 7.8 0.31 % |
09-01-2025 13:15:00 Thursday |
2482.2 2490 |
2492 | 2480 | 3121 |
| 515 | -5.3 -0.21 % |
09-01-2025 12:15:00 Thursday |
2487.4 2482.1 |
2490 | 2471 | 2660 |
| 516 | 2.6 0.1 % |
09-01-2025 11:15:00 Thursday |
2482.8 2485.4 |
2492.1 | 2475.3 | 1195 |
| 517 | -29.85 -1.19 % |
09-01-2025 10:15:00 Thursday |
2512.65 2482.8 |
2512.65 | 2474.2 | 8843 |
| 518 | -2.15 -0.09 % |
09-01-2025 09:15:00 Thursday |
2516 2513.85 |
2517.5 | 2504.1 | 5551 |
| 519 | -5.35 -0.21 % |
08-01-2025 15:15:00 Wednesday |
2515.15 2509.8 |
2519.45 | 2504.2 | 7589 |
| 520 | -2.6 -0.1 % |
08-01-2025 14:15:00 Wednesday |
2519.5 2516.9 |
2530 | 2510.15 | 9932 |
| 521 | 22.65 0.91 % |
08-01-2025 13:15:00 Wednesday |
2494.4 2517.05 |
2518.4 | 2490 | 7929 |
| 522 | -0.45 -0.02 % |
08-01-2025 12:15:00 Wednesday |
2496.45 2496 |
2502.25 | 2493.85 | 3513 |
| 523 | -12.25 -0.49 % |
08-01-2025 11:15:00 Wednesday |
2508.5 2496.25 |
2514.15 | 2492.5 | 7865 |
| 524 | -14.8 -0.59 % |
08-01-2025 10:15:00 Wednesday |
2521.7 2506.9 |
2523.3 | 2504.25 | 13587 |
| 525 | 5.7 0.23 % |
08-01-2025 09:15:00 Wednesday |
2515.9 2521.6 |
2525 | 2504 | 15656 |
| 526 | 3.95 0.16 % |
07-01-2025 15:15:00 Tuesday |
2521 2524.95 |
2528.15 | 2515.55 | 3499 |
| 527 | 0.55 0.02 % |
07-01-2025 14:15:00 Tuesday |
2519.6 2520.15 |
2524.45 | 2514.25 | 4763 |
| 528 | 9.7 0.39 % |
07-01-2025 13:15:00 Tuesday |
2511.9 2521.6 |
2523.35 | 2509.5 | 5606 |
| 529 | 6 0.24 % |
07-01-2025 12:15:00 Tuesday |
2504.55 2510.55 |
2519.95 | 2501.9 | 5124 |
| 530 | 2.15 0.09 % |
07-01-2025 11:15:00 Tuesday |
2502.55 2504.7 |
2511 | 2501.2 | 8112 |
| 531 | -8.3 -0.33 % |
07-01-2025 10:15:00 Tuesday |
2510 2501.7 |
2512.75 | 2499.35 | 11696 |
| 532 | 37.25 1.51 % |
07-01-2025 09:15:00 Tuesday |
2471.3 2508.55 |
2521.05 | 2471.3 | 21897 |
| 533 | 3.05 0.12 % |
06-01-2025 15:15:00 Monday |
2474 2477.05 |
2477.05 | 2465.95 | 3976 |
| 534 | -2.7 -0.11 % |
06-01-2025 14:15:00 Monday |
2476.7 2474 |
2485.9 | 2465 | 5683 |
| 535 | -17.55 -0.7 % |
06-01-2025 13:15:00 Monday |
2495.9 2478.35 |
2495.95 | 2474 | 4293 |
| 536 | 1.9 0.08 % |
06-01-2025 12:15:00 Monday |
2492.55 2494.45 |
2510.8 | 2488.5 | 8956 |
| 537 | 1 0.04 % |
06-01-2025 11:15:00 Monday |
2490 2491 |
2501.4 | 2473.8 | 7487 |
| 538 | -41.8 -1.65 % |
06-01-2025 10:15:00 Monday |
2533.2 2491.4 |
2533.4 | 2488.6 | 7502 |
| 539 | -34.35 -1.34 % |
06-01-2025 09:15:00 Monday |
2564.95 2530.6 |
2568 | 2517.95 | 10385 |
| 540 | -1.7 -0.07 % |
03-01-2025 15:15:00 Friday |
2564.45 2562.75 |
2568.3 | 2558 | 5637 |
| 541 | -6.75 -0.26 % |
03-01-2025 14:15:00 Friday |
2570 2563.25 |
2576.4 | 2562 | 4216 |
| 542 | -8.05 -0.31 % |
03-01-2025 13:15:00 Friday |
2579.05 2571 |
2583.25 | 2569.8 | 3183 |
| 543 | -5.55 -0.21 % |
03-01-2025 12:15:00 Friday |
2585.4 2579.85 |
2589.65 | 2577.55 | 3488 |
| 544 | -6.5 -0.25 % |
03-01-2025 11:15:00 Friday |
2594.3 2587.8 |
2604.9 | 2580.55 | 4105 |
| 545 | -4.65 -0.18 % |
03-01-2025 10:15:00 Friday |
2598.95 2594.3 |
2598.95 | 2585.05 | 7353 |
| 546 | 23.3 0.9 % |
03-01-2025 09:15:00 Friday |
2576.8 2600.1 |
2619.85 | 2575 | 17854 |
| 547 | -8 -0.31 % |
02-01-2025 15:15:00 Thursday |
2593 2585 |
2600 | 2584.15 | 13145 |
| 548 | 22.25 0.87 % |
02-01-2025 14:15:00 Thursday |
2569.85 2592.1 |
2601 | 2569.85 | 27887 |
| 549 | 15 0.59 % |
02-01-2025 13:15:00 Thursday |
2554.3 2569.3 |
2577 | 2553.85 | 12114 |
| 550 | 10.95 0.43 % |
02-01-2025 12:15:00 Thursday |
2543.4 2554.35 |
2564 | 2542.2 | 7012 |
| 551 | -14 -0.55 % |
02-01-2025 11:15:00 Thursday |
2557.95 2543.95 |
2559.3 | 2537.1 | 5160 |
| 552 | 10.9 0.43 % |
02-01-2025 10:15:00 Thursday |
2548 2558.9 |
2564.1 | 2547 | 13296 |
| 553 | -23.45 -0.91 % |
02-01-2025 09:15:00 Thursday |
2569.95 2546.5 |
2569.95 | 2537.05 | 29459 |
| 554 | -9.2 -0.36 % |
01-01-2025 15:15:00 Wednesday |
2557.2 2548 |
2558.05 | 2548 | 9438 |
| 555 | -11.25 -0.44 % |
01-01-2025 14:15:00 Wednesday |
2567 2555.75 |
2573.7 | 2553 | 11416 |
| 556 | 10.4 0.41 % |
01-01-2025 13:15:00 Wednesday |
2556.55 2566.95 |
2574 | 2555.4 | 9578 |
| 557 | -14.35 -0.56 % |
01-01-2025 12:15:00 Wednesday |
2571 2556.65 |
2586.15 | 2554.5 | 15577 |
| 558 | 25.95 1.02 % |
01-01-2025 11:15:00 Wednesday |
2545.5 2571.45 |
2605 | 2531.7 | 46779 |
| 559 | 13.7 0.54 % |
01-01-2025 10:15:00 Wednesday |
2532.1 2545.8 |
2553.1 | 2530.35 | 12909 |
| 560 | 1.9 0.08 % |
01-01-2025 09:15:00 Wednesday |
2529.1 2531 |
2571.3 | 2518 | 38517 |
| 561 | 4.1 0.16 % |
31-12-2024 15:15:00 Tuesday |
2529.4 2533.5 |
2534.15 | 2525.5 | 8847 |
| 562 | -4.4 -0.17 % |
31-12-2024 14:15:00 Tuesday |
2532.4 2528 |
2538 | 2518 | 14158 |
| 563 | 15.15 0.6 % |
31-12-2024 13:15:00 Tuesday |
2515.8 2530.95 |
2533 | 2512.7 | 11884 |
| 564 | -0.85 -0.03 % |
31-12-2024 12:15:00 Tuesday |
2516.6 2515.75 |
2523.15 | 2511 | 6385 |
| 565 | -2.8 -0.11 % |
31-12-2024 11:15:00 Tuesday |
2519.65 2516.85 |
2526.85 | 2509.2 | 11738 |
| 566 | -18.5 -0.73 % |
31-12-2024 10:15:00 Tuesday |
2536.5 2518 |
2541.8 | 2507.65 | 28276 |
| 567 | -46.75 -1.81 % |
31-12-2024 09:15:00 Tuesday |
2583.95 2537.2 |
2583.95 | 2531 | 49589 |
| 568 | 2.75 0.11 % |
30-12-2024 15:15:00 Monday |
2591.1 2593.85 |
2609.85 | 2582.7 | 26346 |
| 569 | 23.85 0.93 % |
30-12-2024 14:15:00 Monday |
2568.75 2592.6 |
2597.3 | 2557.1 | 40962 |
| 570 | 4.5 0.18 % |
30-12-2024 13:15:00 Monday |
2564 2568.5 |
2579.9 | 2558.5 | 32456 |
| 571 | 4.75 0.19 % |
30-12-2024 12:15:00 Monday |
2558.6 2563.35 |
2575.95 | 2541.5 | 44963 |
| 572 | 34.85 1.38 % |
30-12-2024 11:15:00 Monday |
2522.2 2557.05 |
2575 | 2488.8 | 48290 |
| 573 | 37.55 1.51 % |
30-12-2024 10:15:00 Monday |
2485.45 2523 |
2536 | 2485.45 | 35049 |
| 574 | 58 2.39 % |
30-12-2024 09:15:00 Monday |
2426 2484 |
2505.5 | 2426 | 51203 |
| 575 | -1.8 -0.07 % |
27-12-2024 15:15:00 Friday |
2419.85 2418.05 |
2422.5 | 2413.5 | 6309 |
| 576 | -2.1 -0.09 % |
27-12-2024 14:15:00 Friday |
2420.85 2418.75 |
2431.8 | 2391.8 | 20547 |
| 577 | -7.8 -0.32 % |
27-12-2024 13:15:00 Friday |
2427.8 2420 |
2427.8 | 2411 | 9142 |
| 578 | 6.45 0.27 % |
27-12-2024 12:15:00 Friday |
2425.55 2432 |
2432.2 | 2422 | 10213 |
| 579 | -9.9 -0.41 % |
27-12-2024 11:15:00 Friday |
2436.8 2426.9 |
2442 | 2425 | 13366 |
| 580 | 10.8 0.45 % |
27-12-2024 10:15:00 Friday |
2426 2436.8 |
2445 | 2424 | 12985 |
| 581 | 11.4 0.47 % |
27-12-2024 09:15:00 Friday |
2415.3 2426.7 |
2432 | 2403 | 21367 |
| 582 | 5.1 0.21 % |
26-12-2024 15:15:00 Thursday |
2399 2404.1 |
2410.85 | 2396.2 | 7670 |
| 583 | 0.25 0.01 % |
26-12-2024 14:15:00 Thursday |
2396.8 2397.05 |
2398.85 | 2389 | 9597 |
| 584 | 3.3 0.14 % |
26-12-2024 13:15:00 Thursday |
2393.5 2396.8 |
2401.3 | 2386.55 | 11089 |
| 585 | 10.5 0.44 % |
26-12-2024 12:15:00 Thursday |
2382 2392.5 |
2393.9 | 2380.75 | 3571 |
| 586 | -8.25 -0.35 % |
26-12-2024 11:15:00 Thursday |
2391 2382.75 |
2391.15 | 2378 | 4928 |
| 587 | -1.4 -0.06 % |
26-12-2024 10:15:00 Thursday |
2391.9 2390.5 |
2393.5 | 2368.25 | 13700 |
| 588 | 6.8 0.29 % |
26-12-2024 09:15:00 Thursday |
2383.95 2390.75 |
2392.95 | 2372 | 18667 |
| 589 | 2.8 0.12 % |
24-12-2024 15:15:00 Tuesday |
2369.2 2372 |
2375 | 2369 | 3989 |
| 590 | -3.4 -0.14 % |
24-12-2024 14:15:00 Tuesday |
2372.4 2369 |
2379.55 | 2367 | 9609 |
| 591 | -2.25 -0.09 % |
24-12-2024 13:15:00 Tuesday |
2377 2374.75 |
2385 | 2367.5 | 4129 |
| 592 | -14 -0.59 % |
24-12-2024 12:15:00 Tuesday |
2391 2377 |
2391 | 2377 | 10517 |
| 593 | -8.55 -0.36 % |
24-12-2024 11:15:00 Tuesday |
2399.55 2391 |
2411 | 2391 | 17003 |
| 594 | 32.15 1.36 % |
24-12-2024 10:15:00 Tuesday |
2368.55 2400.7 |
2404.95 | 2368 | 21292 |
| 595 | 17.35 0.74 % |
24-12-2024 09:15:00 Tuesday |
2352.2 2369.55 |
2372.5 | 2340 | 12761 |
| 596 | 3.95 0.17 % |
23-12-2024 15:15:00 Monday |
2343.15 2347.1 |
2349.95 | 2335.45 | 4525 |
| 597 | -4.4 -0.19 % |
23-12-2024 14:15:00 Monday |
2348.4 2344 |
2351 | 2334.45 | 3824 |
| 598 | -8.1 -0.34 % |
23-12-2024 13:15:00 Monday |
2356.45 2348.35 |
2358.25 | 2344.3 | 1768 |
| 599 | -9.15 -0.39 % |
23-12-2024 12:15:00 Monday |
2364.95 2355.8 |
2365.8 | 2352.75 | 1653 |
| 600 | 2.5 0.11 % |
23-12-2024 11:15:00 Monday |
2362 2364.5 |
2370.4 | 2362 | 1902 |
| 601 | 13 0.55 % |
23-12-2024 10:15:00 Monday |
2347 2360 |
2363.5 | 2345 | 5299 |
| 602 | -4 -0.17 % |
23-12-2024 09:15:00 Monday |
2353.2 2349.2 |
2380.5 | 2334.9 | 10667 |
| 603 | 13.6 0.58 % |
20-12-2024 15:15:00 Friday |
2337 2350.6 |
2355.65 | 2334.85 | 10111 |
| 604 | -39.95 -1.68 % |
20-12-2024 14:15:00 Friday |
2377.2 2337.25 |
2387.5 | 2335.15 | 17828 |
| 605 | -33.35 -1.38 % |
20-12-2024 13:15:00 Friday |
2412.1 2378.75 |
2417.6 | 2377 | 12648 |
| 606 | -24.95 -1.02 % |
20-12-2024 12:15:00 Friday |
2438.45 2413.5 |
2442.25 | 2413.5 | 9121 |
| 607 | 15.85 0.65 % |
20-12-2024 11:15:00 Friday |
2424.15 2440 |
2448.6 | 2420.8 | 8392 |
| 608 | 6.8 0.28 % |
20-12-2024 10:15:00 Friday |
2419.2 2426 |
2430 | 2415 | 7977 |
| 609 | -19.3 -0.79 % |
20-12-2024 09:15:00 Friday |
2439.55 2420.25 |
2453.95 | 2417 | 14682 |
| 610 | 2.25 0.09 % |
19-12-2024 15:15:00 Thursday |
2416.75 2419 |
2424.2 | 2415.95 | 1580 |
| 611 | 4.35 0.18 % |
19-12-2024 14:15:00 Thursday |
2414.1 2418.45 |
2420 | 2410 | 7509 |
| 612 | -2.25 -0.09 % |
19-12-2024 13:15:00 Thursday |
2416 2413.75 |
2416.95 | 2411.5 | 1724 |
| 613 | -7.9 -0.33 % |
19-12-2024 12:15:00 Thursday |
2425.9 2418 |
2426.95 | 2416.1 | 1935 |
| 614 | -1.8 -0.07 % |
19-12-2024 11:15:00 Thursday |
2428.7 2426.9 |
2431.3 | 2425.45 | 1034 |
| 615 | 5.55 0.23 % |
19-12-2024 10:15:00 Thursday |
2421.3 2426.85 |
2434.65 | 2420 | 5806 |
| 616 | -16.7 -0.68 % |
19-12-2024 09:15:00 Thursday |
2439.8 2423.1 |
2439.8 | 2398 | 12061 |
| 617 | -5.6 -0.23 % |
18-12-2024 15:15:00 Wednesday |
2460.6 2455 |
2461 | 2450.55 | 2821 |
| 618 | -2.65 -0.11 % |
18-12-2024 14:15:00 Wednesday |
2462.45 2459.8 |
2464.5 | 2457.3 | 1925 |
| 619 | -3.95 -0.16 % |
18-12-2024 13:15:00 Wednesday |
2466.65 2462.7 |
2469.75 | 2457.05 | 1573 |
| 620 | -4.65 -0.19 % |
18-12-2024 12:15:00 Wednesday |
2472.85 2468.2 |
2474.8 | 2460.85 | 6174 |
| 621 | -6.3 -0.25 % |
18-12-2024 11:15:00 Wednesday |
2480.05 2473.75 |
2485.4 | 2472 | 2514 |
| 622 | -3.15 -0.13 % |
18-12-2024 10:15:00 Wednesday |
2483.4 2480.25 |
2494.9 | 2478.35 | 1731 |
| 623 | -4.05 -0.16 % |
18-12-2024 09:15:00 Wednesday |
2487.4 2483.35 |
2492.95 | 2470.8 | 6274 |
| 624 | -0.05 0 % |
17-12-2024 15:15:00 Tuesday |
2490 2489.95 |
2490 | 2483.5 | 4990 |
| 625 | -5 -0.2 % |
17-12-2024 14:15:00 Tuesday |
2495 2490 |
2495 | 2483.55 | 4042 |
| 626 | -14.25 -0.57 % |
17-12-2024 13:15:00 Tuesday |
2510.8 2496.55 |
2513.2 | 2495 | 3394 |
| 627 | -0.85 -0.03 % |
17-12-2024 12:15:00 Tuesday |
2511.05 2510.2 |
2515.95 | 2509 | 2854 |
| 628 | -5.55 -0.22 % |
17-12-2024 11:15:00 Tuesday |
2513.6 2508.05 |
2514.75 | 2507.45 | 1784 |
| 629 | -2.35 -0.09 % |
17-12-2024 10:15:00 Tuesday |
2516 2513.65 |
2525.1 | 2506 | 4104 |
| 630 | 6.25 0.25 % |
17-12-2024 09:15:00 Tuesday |
2511.75 2518 |
2520.85 | 2500.75 | 9020 |
| 631 | -6.05 -0.24 % |
16-12-2024 15:15:00 Monday |
2512.95 2506.9 |
2513.45 | 2505 | 8095 |
| 632 | -2.4 -0.1 % |
16-12-2024 14:15:00 Monday |
2513.1 2510.7 |
2521.85 | 2510.6 | 6462 |
| 633 | -3.35 -0.13 % |
16-12-2024 13:15:00 Monday |
2515.55 2512.2 |
2517 | 2509 | 3693 |
| 634 | 5.25 0.21 % |
16-12-2024 12:15:00 Monday |
2509 2514.25 |
2517.25 | 2508 | 3899 |
| 635 | -4.7 -0.19 % |
16-12-2024 11:15:00 Monday |
2515.5 2510.8 |
2520.95 | 2510 | 7167 |
| 636 | -3.6 -0.14 % |
16-12-2024 10:15:00 Monday |
2519.1 2515.5 |
2524.95 | 2513.85 | 13077 |
| 637 | -11 -0.43 % |
16-12-2024 09:15:00 Monday |
2530 2519 |
2537.4 | 2518 | 17550 |
| 638 | 2.25 0.09 % |
13-12-2024 15:15:00 Friday |
2527 2529.25 |
2532.85 | 2525.9 | 5752 |
| 639 | -9.55 -0.38 % |
13-12-2024 14:15:00 Friday |
2536.55 2527 |
2538.15 | 2523.5 | 6749 |
| 640 | 11.6 0.46 % |
13-12-2024 13:15:00 Friday |
2525.95 2537.55 |
2544.25 | 2522.45 | 7129 |
| 641 | -1.9 -0.08 % |
13-12-2024 12:15:00 Friday |
2526.5 2524.6 |
2533.6 | 2515.9 | 6155 |
| 642 | 22.45 0.9 % |
13-12-2024 11:15:00 Friday |
2504.05 2526.5 |
2534.75 | 2501.15 | 11560 |
| 643 | 0.9 0.04 % |
13-12-2024 10:15:00 Friday |
2504.15 2505.05 |
2511.85 | 2480 | 14990 |
| 644 | 0.75 0.03 % |
13-12-2024 09:15:00 Friday |
2505 2505.75 |
2523.6 | 2495.4 | 22924 |
| 645 | -0.8 -0.03 % |
12-12-2024 15:15:00 Thursday |
2505.9 2505.1 |
2507.25 | 2499 | 12740 |
| 646 | -12.3 -0.49 % |
12-12-2024 14:15:00 Thursday |
2519 2506.7 |
2521.75 | 2503 | 16867 |
| 647 | -7.4 -0.29 % |
12-12-2024 13:15:00 Thursday |
2524.5 2517.1 |
2534.1 | 2510.1 | 6464 |
| 648 | 32.35 1.3 % |
12-12-2024 12:15:00 Thursday |
2490.55 2522.9 |
2531.65 | 2489.5 | 14132 |
| 649 | -18.05 -0.72 % |
12-12-2024 11:15:00 Thursday |
2511.25 2493.2 |
2514.2 | 2488.2 | 15645 |
| 650 | 62.75 2.56 % |
12-12-2024 10:15:00 Thursday |
2450.05 2512.8 |
2516 | 2450.05 | 30515 |
| 651 | -6 -0.24 % |
12-12-2024 09:15:00 Thursday |
2455 2449 |
2464.45 | 2446.2 | 9683 |
| 652 | -4.2 -0.17 % |
11-12-2024 15:15:00 Wednesday |
2458 2453.8 |
2458.25 | 2451.1 | 4539 |
| 653 | 3.7 0.15 % |
11-12-2024 14:15:00 Wednesday |
2455.2 2458.9 |
2465.35 | 2452.6 | 4414 |
| 654 | 1.85 0.08 % |
11-12-2024 13:15:00 Wednesday |
2453.3 2455.15 |
2459.25 | 2451.3 | 1786 |
| 655 | -1.6 -0.07 % |
11-12-2024 12:15:00 Wednesday |
2456.2 2454.6 |
2457.6 | 2451.25 | 3589 |
| 656 | -1.55 -0.06 % |
11-12-2024 11:15:00 Wednesday |
2458.55 2457 |
2463.4 | 2452.05 | 1976 |
| 657 | -1.9 -0.08 % |
11-12-2024 10:15:00 Wednesday |
2461.35 2459.45 |
2468.95 | 2453.85 | 5154 |
| 658 | -5.35 -0.22 % |
11-12-2024 09:15:00 Wednesday |
2466.45 2461.1 |
2479.9 | 2460 | 9982 |
| 659 | -1 -0.04 % |
10-12-2024 15:15:00 Tuesday |
2468 2467 |
2468.95 | 2462 | 15016 |
| 660 | 6.2 0.25 % |
10-12-2024 14:15:00 Tuesday |
2460.8 2467 |
2478.1 | 2458.35 | 20642 |
| 661 | 0.8 0.03 % |
10-12-2024 13:15:00 Tuesday |
2460 2460.8 |
2470.2 | 2455 | 14668 |
| 662 | -9.85 -0.4 % |
10-12-2024 12:15:00 Tuesday |
2471.6 2461.75 |
2471.6 | 2455.85 | 19905 |
| 663 | -13 -0.52 % |
10-12-2024 11:15:00 Tuesday |
2485 2472 |
2485.6 | 2472 | 8349 |
| 664 | 3.2 0.13 % |
10-12-2024 10:15:00 Tuesday |
2480.4 2483.6 |
2486.85 | 2476.05 | 8391 |
| 665 | -19.8 -0.79 % |
10-12-2024 09:15:00 Tuesday |
2500 2480.2 |
2501.95 | 2478 | 29100 |
| 666 | -5 -0.2 % |
09-12-2024 15:15:00 Monday |
2497 2492 |
2498.35 | 2492 | 5943 |
| 667 | 1.8 0.07 % |
09-12-2024 14:15:00 Monday |
2495.8 2497.6 |
2502.6 | 2493 | 8304 |
| 668 | -7.85 -0.31 % |
09-12-2024 13:15:00 Monday |
2504.85 2497 |
2511 | 2497 | 2706 |
| 669 | -8.95 -0.36 % |
09-12-2024 12:15:00 Monday |
2514.1 2505.15 |
2514.4 | 2501.85 | 2318 |
| 670 | 13.85 0.55 % |
09-12-2024 11:15:00 Monday |
2499.1 2512.95 |
2517.05 | 2498.4 | 6894 |
| 671 | 10.45 0.42 % |
09-12-2024 10:15:00 Monday |
2487 2497.45 |
2503.25 | 2484.3 | 5264 |
| 672 | -37.3 -1.48 % |
09-12-2024 09:15:00 Monday |
2524.4 2487.1 |
2525.75 | 2487.1 | 20102 |
| 673 | -6.75 -0.27 % |
06-12-2024 15:15:00 Friday |
2507.75 2501 |
2508.45 | 2501 | 5940 |
| 674 | -4.95 -0.2 % |
06-12-2024 14:15:00 Friday |
2512.95 2508 |
2515.5 | 2503.8 | 7728 |
| 675 | -7.15 -0.28 % |
06-12-2024 13:15:00 Friday |
2520.1 2512.95 |
2520.1 | 2511 | 4239 |
| 676 | 4.1 0.16 % |
06-12-2024 12:15:00 Friday |
2516 2520.1 |
2523 | 2509.95 | 3959 |
| 677 | -3.55 -0.14 % |
06-12-2024 11:15:00 Friday |
2520.75 2517.2 |
2523.7 | 2516 | 2882 |
| 678 | 4.95 0.2 % |
06-12-2024 10:15:00 Friday |
2516.8 2521.75 |
2532.5 | 2514.8 | 4978 |
| 679 | -5.95 -0.24 % |
06-12-2024 09:15:00 Friday |
2522.95 2517 |
2535 | 2511.9 | 15966 |
| 680 | -3.85 -0.15 % |
05-12-2024 15:15:00 Thursday |
2523.85 2520 |
2529.85 | 2518.7 | 15052 |
| 681 | -3.55 -0.14 % |
05-12-2024 14:15:00 Thursday |
2527.15 2523.6 |
2535.8 | 2500 | 42182 |
| 682 | -0.6 -0.02 % |
05-12-2024 13:15:00 Thursday |
2526.45 2525.85 |
2533.9 | 2512.9 | 18521 |
| 683 | 14.35 0.57 % |
05-12-2024 12:15:00 Thursday |
2513 2527.35 |
2537.75 | 2512.65 | 43679 |
| 684 | 23.6 0.95 % |
05-12-2024 11:15:00 Thursday |
2488.05 2511.65 |
2522.2 | 2472 | 33663 |
| 685 | 14.05 0.57 % |
05-12-2024 10:15:00 Thursday |
2474.45 2488.5 |
2499.95 | 2468.45 | 25716 |
| 686 | -28.25 -1.13 % |
05-12-2024 09:15:00 Thursday |
2501.05 2472.8 |
2506.7 | 2472.2 | 44951 |
| 687 | -16.7 -0.67 % |
04-12-2024 15:15:00 Wednesday |
2498 2481.3 |
2501 | 2475.6 | 11519 |
| 688 | -3.8 -0.15 % |
04-12-2024 14:15:00 Wednesday |
2501 2497.2 |
2506.3 | 2485.25 | 15031 |
| 689 | 5.75 0.23 % |
04-12-2024 13:15:00 Wednesday |
2492.85 2498.6 |
2502.15 | 2488.1 | 9459 |
| 690 | 6.8 0.27 % |
04-12-2024 12:15:00 Wednesday |
2485.9 2492.7 |
2496 | 2485 | 7623 |
| 691 | -4.2 -0.17 % |
04-12-2024 11:15:00 Wednesday |
2492.05 2487.85 |
2504.1 | 2469.1 | 22512 |
| 692 | -7.55 -0.3 % |
04-12-2024 10:15:00 Wednesday |
2498 2490.45 |
2499.45 | 2482.2 | 13065 |
| 693 | -34.95 -1.38 % |
04-12-2024 09:15:00 Wednesday |
2533.95 2499 |
2533.95 | 2497.2 | 30067 |
| 694 | -7.25 -0.29 % |
03-12-2024 15:15:00 Tuesday |
2516 2508.75 |
2520.15 | 2504.75 | 10979 |
| 695 | -9.85 -0.39 % |
03-12-2024 14:15:00 Tuesday |
2525.1 2515.25 |
2525.6 | 2510.6 | 18100 |
| 696 | 16.6 0.66 % |
03-12-2024 13:15:00 Tuesday |
2506.1 2522.7 |
2530 | 2504.5 | 20270 |
| 697 | -24.95 -0.99 % |
03-12-2024 12:15:00 Tuesday |
2531.05 2506.1 |
2536.2 | 2500 | 19671 |
| 698 | 28.65 1.15 % |
03-12-2024 11:15:00 Tuesday |
2501.35 2530 |
2558.35 | 2501.35 | 47258 |
| 699 | 24.45 0.99 % |
03-12-2024 10:15:00 Tuesday |
2477.6 2502.05 |
2515.2 | 2472.6 | 33105 |
| 700 | 7.35 0.3 % |
03-12-2024 09:15:00 Tuesday |
2469.45 2476.8 |
2492.8 | 2465 | 32275 |
| 701 | -2.65 -0.11 % |
02-12-2024 15:15:00 Monday |
2454.45 2451.8 |
2459.1 | 2451 | 13349 |
| 702 | 7.8 0.32 % |
02-12-2024 14:15:00 Monday |
2446.05 2453.85 |
2471 | 2444.9 | 35333 |
| 703 | 13.5 0.55 % |
02-12-2024 13:15:00 Monday |
2432.45 2445.95 |
2451.85 | 2430 | 14347 |
| 704 | -6.55 -0.27 % |
02-12-2024 12:15:00 Monday |
2438.55 2432 |
2443.25 | 2430 | 18757 |
| 705 | -1.7 -0.07 % |
02-12-2024 11:15:00 Monday |
2438.7 2437 |
2446.5 | 2426.2 | 38573 |
| 706 | -21.1 -0.86 % |
02-12-2024 10:15:00 Monday |
2462.2 2441.1 |
2474.9 | 2439.6 | 30666 |
| 707 | -44.8 -1.79 % |
02-12-2024 09:15:00 Monday |
2504.95 2460.15 |
2504.95 | 2453.8 | 75701 |
| 708 | -8.95 -0.36 % |
29-11-2024 15:15:00 Friday |
2466.95 2458 |
2467.55 | 2454.25 | 33424 |
| 709 | 17.55 0.72 % |
29-11-2024 14:15:00 Friday |
2450 2467.55 |
2519.4 | 2449 | 253283 |
| 710 | -3.05 -0.12 % |
29-11-2024 13:15:00 Friday |
2454.05 2451 |
2467.75 | 2446.25 | 53547 |
| 711 | 1.4 0.06 % |
29-11-2024 12:15:00 Friday |
2452.5 2453.9 |
2474 | 2440.55 | 71726 |
| 712 | 45.5 1.89 % |
29-11-2024 11:15:00 Friday |
2405.55 2451.05 |
2454.1 | 2400 | 89808 |
| 713 | -47.7 -1.95 % |
29-11-2024 10:15:00 Friday |
2451 2403.3 |
2459.7 | 2403.3 | 141505 |
| 714 | -18.8 -0.76 % |
29-11-2024 09:15:00 Friday |
2469.8 2451 |
2489 | 2444 | 192346 |
| 715 | -6.7 -0.27 % |
28-11-2024 15:15:00 Thursday |
2442.7 2436 |
2446.05 | 2433 | 38963 |
| 716 | 6.15 0.25 % |
28-11-2024 14:15:00 Thursday |
2438 2444.15 |
2455.2 | 2429 | 104972 |
| 717 | -36.65 -1.48 % |
28-11-2024 13:15:00 Thursday |
2474.25 2437.6 |
2479.6 | 2420.05 | 157769 |
| 718 | -18.1 -0.73 % |
28-11-2024 12:15:00 Thursday |
2491.65 2473.55 |
2494 | 2460.2 | 58446 |
| 719 | 15.8 0.64 % |
28-11-2024 11:15:00 Thursday |
2475.8 2491.6 |
2505 | 2456.45 | 93977 |
| 720 | -25.1 -1 % |
28-11-2024 10:15:00 Thursday |
2503 2477.9 |
2526 | 2453.55 | 245973 |
| 721 | 55.25 2.26 % |
28-11-2024 09:15:00 Thursday |
2446.35 2501.6 |
2512.8 | 2400 | 470346 |
| 722 | 0.75 0.03 % |
27-11-2024 15:15:00 Wednesday |
2400.15 2400.9 |
2417.65 | 2392.6 | 51439 |
| 723 | 19.2 0.81 % |
27-11-2024 14:15:00 Wednesday |
2380.8 2400 |
2405.95 | 2372 | 109947 |
| 724 | 18.8 0.8 % |
27-11-2024 13:15:00 Wednesday |
2364.75 2383.55 |
2414.75 | 2342.35 | 211388 |
| 725 | 77.3 3.38 % |
27-11-2024 12:15:00 Wednesday |
2287.45 2364.75 |
2364.75 | 2283.7 | 190142 |
| 726 | 56.85 2.55 % |
27-11-2024 11:15:00 Wednesday |
2230.65 2287.5 |
2333.1 | 2223 | 172146 |
| 727 | -0.1 0 % |
27-11-2024 10:15:00 Wednesday |
2229.4 2229.3 |
2239.1 | 2210 | 55702 |
| 728 | 63.5 2.93 % |
27-11-2024 09:15:00 Wednesday |
2166.05 2229.55 |
2231.95 | 2142.1 | 175013 |
| 729 | 10.7 0.5 % |
26-11-2024 15:15:00 Tuesday |
2156.5 2167.2 |
2167.45 | 2148 | 32217 |
| 730 | -8 -0.37 % |
26-11-2024 14:15:00 Tuesday |
2164 2156 |
2181.3 | 2135.8 | 66611 |
| 731 | 6.55 0.3 % |
26-11-2024 13:15:00 Tuesday |
2157.45 2164 |
2173.5 | 2142.8 | 67490 |
| 732 | -27.35 -1.25 % |
26-11-2024 12:15:00 Tuesday |
2185.15 2157.8 |
2185.15 | 2156.55 | 53273 |
| 733 | -25 -1.13 % |
26-11-2024 11:15:00 Tuesday |
2209 2184 |
2209 | 2181.05 | 45590 |
| 734 | 14 0.64 % |
26-11-2024 10:15:00 Tuesday |
2195 2209 |
2232.85 | 2175.8 | 100766 |
| 735 | -73.2 -3.23 % |
26-11-2024 09:15:00 Tuesday |
2269.75 2196.55 |
2292.5 | 2178.05 | 179104 |
| 736 | 8.1 0.36 % |
25-11-2024 15:15:00 Monday |
2255.9 2264 |
2265.95 | 2245.55 | 24451 |
| 737 | -60.95 -2.63 % |
25-11-2024 14:15:00 Monday |
2315.95 2255 |
2316 | 2237.75 | 91076 |
| 738 | -8.05 -0.35 % |
25-11-2024 13:15:00 Monday |
2324 2315.95 |
2330.5 | 2312 | 44772 |
| 739 | 10.6 0.46 % |
25-11-2024 12:15:00 Monday |
2314.95 2325.55 |
2333 | 2306.2 | 65671 |
| 740 | 9.15 0.4 % |
25-11-2024 11:15:00 Monday |
2303.85 2313 |
2321.9 | 2290.5 | 72406 |
| 741 | 19.5 0.85 % |
25-11-2024 10:15:00 Monday |
2284.4 2303.9 |
2314 | 2281.6 | 71890 |
| 742 | -26 -1.13 % |
25-11-2024 09:15:00 Monday |
2310 2284 |
2319.9 | 2263.55 | 190278 |
| 743 | 12 0.54 % |
22-11-2024 15:15:00 Friday |
2218 2230 |
2254.2 | 2218 | 44849 |
| 744 | -2.95 -0.13 % |
22-11-2024 14:15:00 Friday |
2219.9 2216.95 |
2234.05 | 2155.1 | 170769 |
| 745 | -22.35 -1 % |
22-11-2024 13:15:00 Friday |
2241.9 2219.55 |
2266.8 | 2217.15 | 117353 |
| 746 | -32.05 -1.41 % |
22-11-2024 12:15:00 Friday |
2274.15 2242.1 |
2278.95 | 2236.1 | 108998 |
| 747 | 83.1 3.79 % |
22-11-2024 11:15:00 Friday |
2192 2275.1 |
2289 | 2189.55 | 215799 |
| 748 | 80.95 3.83 % |
22-11-2024 10:15:00 Friday |
2111 2191.95 |
2194 | 2110 | 163742 |
| 749 | 19.5 0.93 % |
22-11-2024 09:15:00 Friday |
2090.1 2109.6 |
2175 | 2030 | 328090 |
| 750 | -27.3 -1.25 % |
21-11-2024 15:15:00 Thursday |
2187.1 2159.8 |
2188.4 | 2155 | 77040 |
| 751 | -94 -4.12 % |
21-11-2024 14:15:00 Thursday |
2280.5 2186.5 |
2319.1 | 2181.35 | 190843 |
| 752 | -0.45 -0.02 % |
21-11-2024 13:15:00 Thursday |
2281.45 2281 |
2368.75 | 2276.05 | 187781 |
| 753 | 34.8 1.55 % |
21-11-2024 12:15:00 Thursday |
2247.4 2282.2 |
2319.7 | 2246.15 | 114881 |
| 754 | 28.9 1.3 % |
21-11-2024 11:15:00 Thursday |
2217.6 2246.5 |
2306.35 | 2214 | 176182 |
| 755 | -38.55 -1.71 % |
21-11-2024 10:15:00 Thursday |
2256.2 2217.65 |
2261.5 | 2171.6 | 240213 |
| 756 | -282 -11.11 % |
21-11-2024 09:15:00 Thursday |
2538.2 2256.2 |
2538.2 | 2256.2 | 58892 |
| 757 | 2.85 0.1 % |
19-11-2024 15:15:00 Tuesday |
2814.15 2817 |
2818.5 | 2811 | 2555 |
| 758 | -39.8 -1.39 % |
19-11-2024 14:15:00 Tuesday |
2854.1 2814.3 |
2867.4 | 2812.15 | 5294 |
| 759 | -18.05 -0.63 % |
19-11-2024 13:15:00 Tuesday |
2870.05 2852 |
2870.7 | 2847.2 | 2152 |
| 760 | -7.7 -0.27 % |
19-11-2024 12:15:00 Tuesday |
2877.05 2869.35 |
2881.4 | 2860 | 2281 |
| 761 | -3.65 -0.13 % |
19-11-2024 11:15:00 Tuesday |
2880.15 2876.5 |
2891.7 | 2870 | 4752 |
| 762 | 0.7 0.02 % |
19-11-2024 10:15:00 Tuesday |
2879.45 2880.15 |
2894 | 2874.7 | 6766 |
| 763 | 56.6 2.01 % |
19-11-2024 09:15:00 Tuesday |
2820.4 2877 |
2883.7 | 2820.4 | 12098 |
| 764 | -6.95 -0.25 % |
18-11-2024 15:15:00 Monday |
2821 2814.05 |
2829.4 | 2810.4 | 983 |
| 765 | -16 -0.56 % |
18-11-2024 14:15:00 Monday |
2836 2820 |
2836 | 2813.5 | 3317 |
| 766 | -9.55 -0.34 % |
18-11-2024 13:15:00 Monday |
2846.55 2837 |
2848.25 | 2835.25 | 3313 |
| 767 | 4.45 0.16 % |
18-11-2024 12:15:00 Monday |
2839.65 2844.1 |
2857.9 | 2837.55 | 1712 |
| 768 | 18.4 0.65 % |
18-11-2024 11:15:00 Monday |
2820.05 2838.45 |
2844 | 2818 | 2303 |
| 769 | 2.3 0.08 % |
18-11-2024 10:15:00 Monday |
2820 2822.3 |
2830 | 2807 | 3864 |
| 770 | -0.8 -0.03 % |
18-11-2024 09:15:00 Monday |
2826 2825.2 |
2850 | 2794 | 6301 |
| 771 | -8.95 -0.32 % |
14-11-2024 15:15:00 Thursday |
2828.95 2820 |
2832.55 | 2820 | 1970 |
| 772 | 1.7 0.06 % |
14-11-2024 14:15:00 Thursday |
2827.9 2829.6 |
2830.55 | 2817.1 | 5635 |
| 773 | -5.85 -0.21 % |
14-11-2024 13:15:00 Thursday |
2830.2 2824.35 |
2833.95 | 2812.85 | 3682 |
| 774 | 6.85 0.24 % |
14-11-2024 12:15:00 Thursday |
2823 2829.85 |
2833.95 | 2809 | 3449 |
| 775 | 10.95 0.39 % |
14-11-2024 11:15:00 Thursday |
2811.2 2822.15 |
2822.15 | 2802 | 5067 |
| 776 | -24.4 -0.86 % |
14-11-2024 10:15:00 Thursday |
2833.8 2809.4 |
2842 | 2808 | 5652 |
| 777 | -4.8 -0.17 % |
14-11-2024 09:15:00 Thursday |
2839.55 2834.75 |
2844.3 | 2808 | 12401 |
| 778 | 3.35 0.12 % |
13-11-2024 15:15:00 Wednesday |
2816.65 2820 |
2828 | 2815 | 1151 |
| 779 | -15.85 -0.56 % |
13-11-2024 14:15:00 Wednesday |
2833.65 2817.8 |
2833.65 | 2809.65 | 3434 |
| 780 | -5.7 -0.2 % |
13-11-2024 13:15:00 Wednesday |
2841.8 2836.1 |
2847.2 | 2820 | 4261 |
| 781 | -2.7 -0.09 % |
13-11-2024 12:15:00 Wednesday |
2844.35 2841.65 |
2849.55 | 2829.9 | 4219 |
| 782 | -14.1 -0.49 % |
13-11-2024 11:15:00 Wednesday |
2857.2 2843.1 |
2862.35 | 2843 | 4207 |
| 783 | 16.75 0.59 % |
13-11-2024 10:15:00 Wednesday |
2845 2861.75 |
2869 | 2841 | 3823 |
| 784 | -19.15 -0.67 % |
13-11-2024 09:15:00 Wednesday |
2865.95 2846.8 |
2888.35 | 2838 | 14016 |
| 785 | -9.65 -0.34 % |
12-11-2024 15:15:00 Tuesday |
2871.05 2861.4 |
2871.25 | 2855.25 | 7554 |
| 786 | -13.55 -0.47 % |
12-11-2024 14:15:00 Tuesday |
2886.05 2872.5 |
2896 | 2870.55 | 4003 |
| 787 | -0.1 0 % |
12-11-2024 13:15:00 Tuesday |
2886.55 2886.45 |
2893.9 | 2878 | 4980 |
| 788 | -23.45 -0.81 % |
12-11-2024 12:15:00 Tuesday |
2910 2886.55 |
2913.1 | 2883.8 | 5263 |
| 789 | 2.1 0.07 % |
12-11-2024 11:15:00 Tuesday |
2907.9 2910 |
2928 | 2902.4 | 3470 |
| 790 | 3.8 0.13 % |
12-11-2024 10:15:00 Tuesday |
2904.4 2908.2 |
2915 | 2898.9 | 3365 |
| 791 | 1.85 0.06 % |
12-11-2024 09:15:00 Tuesday |
2903 2904.85 |
2932.4 | 2892 | 9053 |
| 792 | 4.4 0.15 % |
11-11-2024 15:15:00 Monday |
2904.4 2908.8 |
2910.95 | 2898.35 | 1747 |
| 793 | 4.75 0.16 % |
11-11-2024 14:15:00 Monday |
2900 2904.75 |
2917.2 | 2895 | 1820 |
| 794 | -17.15 -0.59 % |
11-11-2024 13:15:00 Monday |
2915.25 2898.1 |
2915.25 | 2898.1 | 2131 |
| 795 | -6 -0.21 % |
11-11-2024 12:15:00 Monday |
2921.35 2915.35 |
2926.35 | 2914 | 1604 |
| 796 | -18.7 -0.64 % |
11-11-2024 11:15:00 Monday |
2940 2921.3 |
2945.7 | 2915.25 | 2390 |
| 797 | 32.35 1.11 % |
11-11-2024 10:15:00 Monday |
2906.65 2939 |
2939.9 | 2900 | 2779 |
| 798 | -23.6 -0.81 % |
11-11-2024 09:15:00 Monday |
2930 2906.4 |
2930 | 2888.2 | 10287 |
| 799 | -13.4 -0.46 % |
08-11-2024 15:15:00 Friday |
2932.5 2919.1 |
2934.45 | 2913.4 | 2608 |
| 800 | -9.2 -0.31 % |
08-11-2024 14:15:00 Friday |
2941.85 2932.65 |
2947.5 | 2928.05 | 3756 |
| 801 | -18.45 -0.62 % |
08-11-2024 13:15:00 Friday |
2960 2941.55 |
2967.15 | 2941.55 | 1950 |
| 802 | 19.9 0.68 % |
08-11-2024 12:15:00 Friday |
2940.1 2960 |
2960 | 2939 | 1998 |
| 803 | -20.3 -0.69 % |
08-11-2024 11:15:00 Friday |
2960.4 2940.1 |
2960.4 | 2929.7 | 2626 |
| 804 | -11.15 -0.38 % |
08-11-2024 10:15:00 Friday |
2968.45 2957.3 |
2970.5 | 2954 | 2477 |
| 805 | -1.15 -0.04 % |
08-11-2024 09:15:00 Friday |
2969.2 2968.05 |
2995 | 2940 | 7380 |
| 806 | -7.75 -0.26 % |
07-11-2024 15:15:00 Thursday |
2969.75 2962 |
2974.05 | 2962 | 3525 |
| 807 | -5.9 -0.2 % |
07-11-2024 14:15:00 Thursday |
2977.15 2971.25 |
2977.15 | 2965 | 7639 |
| 808 | -6.5 -0.22 % |
07-11-2024 13:15:00 Thursday |
2981.65 2975.15 |
2982 | 2965 | 2678 |
| 809 | 15 0.51 % |
07-11-2024 12:15:00 Thursday |
2966 2981 |
2983.9 | 2963.5 | 7043 |
| 810 | 1.95 0.07 % |
07-11-2024 11:15:00 Thursday |
2966.2 2968.15 |
2970 | 2954 | 5226 |
| 811 | -1.65 -0.06 % |
07-11-2024 10:15:00 Thursday |
2966.7 2965.05 |
2978.85 | 2952.2 | 10210 |
| 812 | -84.1 -2.76 % |
07-11-2024 09:15:00 Thursday |
3049.95 2965.85 |
3049.95 | 2943.15 | 299380 |
| 813 | 5 0.16 % |
06-11-2024 15:15:00 Wednesday |
3045 3050 |
3052.95 | 3041.2 | 3304 |
| 814 | -7.85 -0.26 % |
06-11-2024 14:15:00 Wednesday |
3048 3040.15 |
3069.85 | 3036.7 | 15627 |
| 815 | 10.75 0.35 % |
06-11-2024 13:15:00 Wednesday |
3037.25 3048 |
3048 | 3021.6 | 6176 |
| 816 | 16 0.53 % |
06-11-2024 12:15:00 Wednesday |
3020.1 3036.1 |
3037.75 | 3016.45 | 5300 |
| 817 | 38.85 1.3 % |
06-11-2024 11:15:00 Wednesday |
2983.35 3022.2 |
3025 | 2979.9 | 3689 |
| 818 | 6.05 0.2 % |
06-11-2024 10:15:00 Wednesday |
2976.95 2983 |
2995 | 2961.55 | 6410 |
| 819 | 60.55 2.08 % |
06-11-2024 09:15:00 Wednesday |
2916 2976.55 |
2977.1 | 2916 | 8901 |
| 820 | 3.9 0.13 % |
05-11-2024 15:15:00 Tuesday |
2916.1 2920 |
2923.2 | 2908.5 | 2600 |
| 821 | 1.8 0.06 % |
05-11-2024 14:15:00 Tuesday |
2914.3 2916.1 |
2922.65 | 2913.75 | 3547 |
| 822 | 13.45 0.46 % |
05-11-2024 13:15:00 Tuesday |
2900 2913.45 |
2923.2 | 2896.2 | 2502 |
| 823 | 11.9 0.41 % |
05-11-2024 12:15:00 Tuesday |
2885.95 2897.85 |
2901.7 | 2884.95 | 4252 |
| 824 | -9.45 -0.33 % |
05-11-2024 11:15:00 Tuesday |
2895.4 2885.95 |
2896.9 | 2871 | 3338 |
| 825 | 7.85 0.27 % |
05-11-2024 10:15:00 Tuesday |
2885.5 2893.35 |
2904 | 2879.75 | 3250 |
| 826 | -8.9 -0.31 % |
05-11-2024 09:15:00 Tuesday |
2896.9 2888 |
2910.55 | 2871.35 | 6346 |
| 827 | -0.9 -0.03 % |
04-11-2024 15:15:00 Monday |
2897.9 2897 |
2899.55 | 2888.75 | 1663 |
| 828 | 12.9 0.45 % |
04-11-2024 14:15:00 Monday |
2886 2898.9 |
2902.3 | 2875.9 | 2823 |
| 829 | 7.9 0.27 % |
04-11-2024 13:15:00 Monday |
2876.1 2884 |
2886 | 2862.4 | 1691 |
| 830 | -8.6 -0.3 % |
04-11-2024 12:15:00 Monday |
2885.4 2876.8 |
2887.15 | 2859.95 | 3670 |
| 831 | 10.1 0.35 % |
04-11-2024 11:15:00 Monday |
2872.5 2882.6 |
2900.4 | 2866.7 | 3349 |
| 832 | -43.2 -1.48 % |
04-11-2024 10:15:00 Monday |
2916 2872.8 |
2920.9 | 2860.4 | 3873 |
| 833 | -19.65 -0.67 % |
04-11-2024 09:15:00 Monday |
2938.8 2919.15 |
2941.4 | 2912.55 | 6199 |
| 834 | -11.05 -0.37 % |
01-11-2024 18:00:00 Friday |
2952.45 2941.4 |
2975.95 | 2930.45 | 9592 |
| 835 | -0.85 -0.03 % |
31-10-2024 15:15:00 Thursday |
2947 2946.15 |
2950.25 | 2943.55 | 1542 |
| 836 | 8.7 0.3 % |
31-10-2024 14:15:00 Thursday |
2942.75 2951.45 |
2956.1 | 2938.2 | 2789 |
| 837 | 2.05 0.07 % |
31-10-2024 13:15:00 Thursday |
2942.15 2944.2 |
2947.5 | 2935.15 | 2468 |
| 838 | -19.5 -0.66 % |
31-10-2024 12:15:00 Thursday |
2962.35 2942.85 |
2966 | 2939 | 1682 |
| 839 | 4.55 0.15 % |
31-10-2024 11:15:00 Thursday |
2956 2960.55 |
2960.55 | 2943.35 | 2095 |
| 840 | -4.8 -0.16 % |
31-10-2024 10:15:00 Thursday |
2964 2959.2 |
2969.65 | 2950.05 | 4926 |
| 841 | -7.3 -0.25 % |
31-10-2024 09:15:00 Thursday |
2973.55 2966.25 |
2978.2 | 2934 | 7494 |
| 842 | -9.3 -0.31 % |
30-10-2024 15:15:00 Wednesday |
2963.6 2954.3 |
2965.15 | 2953.25 | 9617 |
| 843 | -5.75 -0.19 % |
30-10-2024 14:15:00 Wednesday |
2970.75 2965 |
2998 | 2965 | 15922 |
| 844 | -1.75 -0.06 % |
30-10-2024 13:15:00 Wednesday |
2973 2971.25 |
2984.8 | 2967.35 | 21957 |
| 845 | -4.1 -0.14 % |
30-10-2024 12:15:00 Wednesday |
2978.65 2974.55 |
2985.95 | 2968.7 | 4816 |
| 846 | 6 0.2 % |
30-10-2024 11:15:00 Wednesday |
2972.5 2978.5 |
2986.9 | 2962 | 14837 |
| 847 | 37.05 1.26 % |
30-10-2024 10:15:00 Wednesday |
2935.45 2972.5 |
2980.6 | 2933 | 34951 |
| 848 | 74.35 2.6 % |
30-10-2024 09:15:00 Wednesday |
2860.05 2934.4 |
2936.1 | 2817.9 | 46956 |
| 849 | -21.9 -0.77 % |
29-10-2024 15:15:00 Tuesday |
2862 2840.1 |
2862 | 2840.05 | 12983 |
| 850 | 58 2.07 % |
29-10-2024 14:15:00 Tuesday |
2804 2862 |
2862.35 | 2800.7 | 256252 |
| 851 | 26.4 0.95 % |
29-10-2024 13:15:00 Tuesday |
2776.35 2802.75 |
2806.35 | 2765.9 | 8479 |
| 852 | 4.45 0.16 % |
29-10-2024 12:15:00 Tuesday |
2770.3 2774.75 |
2777 | 2757.3 | 5660 |
| 853 | 32.75 1.2 % |
29-10-2024 11:15:00 Tuesday |
2738.65 2771.4 |
2773.35 | 2737 | 6499 |
| 854 | -31.25 -1.13 % |
29-10-2024 10:15:00 Tuesday |
2771.95 2740.7 |
2775.1 | 2734 | 11145 |
| 855 | -37.2 -1.32 % |
29-10-2024 09:15:00 Tuesday |
2808 2770.8 |
2816.45 | 2754.3 | 14869 |
| 856 | 6 0.21 % |
28-10-2024 15:15:00 Monday |
2798 2804 |
2806.4 | 2795.8 | 8087 |
| 857 | -16.55 -0.59 % |
28-10-2024 14:15:00 Monday |
2814.65 2798.1 |
2820.55 | 2791.05 | 10275 |
| 858 | 0.4 0.01 % |
28-10-2024 13:15:00 Monday |
2814.45 2814.85 |
2822 | 2803.5 | 5827 |
| 859 | 6 0.21 % |
28-10-2024 12:15:00 Monday |
2807.6 2813.6 |
2820 | 2797.05 | 7713 |
| 860 | 12.4 0.44 % |
28-10-2024 11:15:00 Monday |
2794.05 2806.45 |
2807.6 | 2786.1 | 10938 |
| 861 | 55.05 2.01 % |
28-10-2024 10:15:00 Monday |
2739 2794.05 |
2797.15 | 2737.8 | 20755 |
| 862 | 35.05 1.3 % |
28-10-2024 09:15:00 Monday |
2703.95 2739 |
2739 | 2670.8 | 31013 |
| 863 | -4.6 -0.17 % |
25-10-2024 15:15:00 Friday |
2696.6 2692 |
2705 | 2692 | 8010 |
| 864 | 29.4 1.1 % |
25-10-2024 14:15:00 Friday |
2667.8 2697.2 |
2698.5 | 2655.4 | 13430 |
| 865 | -24.25 -0.9 % |
25-10-2024 13:15:00 Friday |
2692 2667.75 |
2699 | 2664.75 | 11559 |
| 866 | -17.35 -0.64 % |
25-10-2024 12:15:00 Friday |
2710.6 2693.25 |
2715.75 | 2687.95 | 6089 |
| 867 | -16.95 -0.62 % |
25-10-2024 11:15:00 Friday |
2728.55 2711.6 |
2729 | 2700.9 | 6528 |
| 868 | -15.6 -0.57 % |
25-10-2024 10:15:00 Friday |
2740.7 2725.1 |
2768 | 2686 | 11579 |
| 869 | -91.05 -3.22 % |
25-10-2024 09:15:00 Friday |
2830.05 2739 |
2849 | 2739 | 14429 |
| 870 | -11.55 -0.41 % |
24-10-2024 15:15:00 Thursday |
2836.55 2825 |
2838.8 | 2819.7 | 3448 |
| 871 | 6.05 0.21 % |
24-10-2024 14:15:00 Thursday |
2832 2838.05 |
2838.5 | 2818.5 | 6141 |
| 872 | -10.1 -0.36 % |
24-10-2024 13:15:00 Thursday |
2842.4 2832.3 |
2849.9 | 2829 | 5259 |
| 873 | -9.35 -0.33 % |
24-10-2024 12:15:00 Thursday |
2852 2842.65 |
2856 | 2842 | 4275 |
| 874 | 18.15 0.64 % |
24-10-2024 11:15:00 Thursday |
2834.1 2852.25 |
2872.7 | 2831.1 | 7357 |
| 875 | -18.25 -0.64 % |
24-10-2024 10:15:00 Thursday |
2850.25 2832 |
2854.8 | 2832 | 3924 |
| 876 | 4.3 0.15 % |
24-10-2024 09:15:00 Thursday |
2844 2848.3 |
2853.7 | 2808.2 | 12520 |
| 877 | -8.7 -0.31 % |
23-10-2024 15:15:00 Wednesday |
2839.7 2831 |
2839.9 | 2826.4 | 3645 |
| 878 | -8.05 -0.28 % |
23-10-2024 14:15:00 Wednesday |
2846.7 2838.65 |
2850.85 | 2836.65 | 7583 |
| 879 | 3.9 0.14 % |
23-10-2024 13:15:00 Wednesday |
2844.5 2848.4 |
2860.9 | 2839 | 4038 |
| 880 | -25.5 -0.89 % |
23-10-2024 12:15:00 Wednesday |
2867.9 2842.4 |
2869.55 | 2840.7 | 3656 |
| 881 | -5.4 -0.19 % |
23-10-2024 11:15:00 Wednesday |
2873 2867.6 |
2878 | 2864.55 | 4725 |
| 882 | 9.45 0.33 % |
23-10-2024 10:15:00 Wednesday |
2864.35 2873.8 |
2878 | 2854.7 | 8393 |
| 883 | 25.1 0.88 % |
23-10-2024 09:15:00 Wednesday |
2839.9 2865 |
2871.8 | 2824 | 16945 |
| 884 | 22.8 0.81 % |
22-10-2024 15:15:00 Tuesday |
2820 2842.8 |
2845 | 2820 | 6455 |
| 885 | -28.25 -0.99 % |
22-10-2024 14:15:00 Tuesday |
2848.25 2820 |
2848.25 | 2820 | 7526 |
| 886 | 4.45 0.16 % |
22-10-2024 13:15:00 Tuesday |
2843.8 2848.25 |
2853.9 | 2825 | 4510 |
| 887 | -23.8 -0.83 % |
22-10-2024 12:15:00 Tuesday |
2865.3 2841.5 |
2869.85 | 2832 | 7420 |
| 888 | -36.5 -1.26 % |
22-10-2024 11:15:00 Tuesday |
2901.8 2865.3 |
2907.8 | 2865.3 | 5506 |
| 889 | -5.65 -0.19 % |
22-10-2024 10:15:00 Tuesday |
2908.65 2903 |
2910.35 | 2878.65 | 14274 |
| 890 | -29.2 -0.99 % |
22-10-2024 09:15:00 Tuesday |
2940 2910.8 |
2952.05 | 2908.65 | 6239 |
| 891 | -3.7 -0.13 % |
21-10-2024 15:15:00 Monday |
2937 2933.3 |
2942.9 | 2930 | 6348 |
| 892 | -0.8 -0.03 % |
21-10-2024 14:15:00 Monday |
2939 2938.2 |
2953.7 | 2933 | 8083 |
| 893 | 12 0.41 % |
21-10-2024 13:15:00 Monday |
2927.4 2939.4 |
2959 | 2925.2 | 5766 |
| 894 | -6.95 -0.24 % |
21-10-2024 12:15:00 Monday |
2931 2924.05 |
2940.25 | 2918.35 | 8568 |
| 895 | -39.55 -1.33 % |
21-10-2024 11:15:00 Monday |
2970.05 2930.5 |
2970.2 | 2930.5 | 10446 |
| 896 | -6.05 -0.2 % |
21-10-2024 10:15:00 Monday |
2975.2 2969.15 |
2975.2 | 2963.1 | 5015 |
| 897 | -41.65 -1.38 % |
21-10-2024 09:15:00 Monday |
3013.95 2972.3 |
3013.95 | 2956 | 15385 |
| 898 | 1.5 0.05 % |
18-10-2024 15:15:00 Friday |
3000.05 3001.55 |
3003.55 | 2995.25 | 3182 |
| 899 | -8.15 -0.27 % |
18-10-2024 14:15:00 Friday |
3009 3000.85 |
3019 | 3000.85 | 2446 |
| 900 | 7.75 0.26 % |
18-10-2024 13:15:00 Friday |
3000 3007.75 |
3009.75 | 2988.75 | 3887 |
| 901 | -19.6 -0.65 % |
18-10-2024 12:15:00 Friday |
3018.4 2998.8 |
3024.1 | 2998 | 2391 |
| 902 | 7.85 0.26 % |
18-10-2024 11:15:00 Friday |
3008.85 3016.7 |
3023.15 | 3001.85 | 1644 |
| 903 | -5.45 -0.18 % |
18-10-2024 10:15:00 Friday |
3014.95 3009.5 |
3031.7 | 3004.1 | 4305 |
| 904 | 16 0.53 % |
18-10-2024 09:15:00 Friday |
2998.95 3014.95 |
3016.45 | 2969.2 | 7516 |
| 905 | -11.85 -0.39 % |
17-10-2024 15:15:00 Thursday |
3018.65 3006.8 |
3022 | 3001.1 | 4525 |
| 906 | 18.75 0.62 % |
17-10-2024 14:15:00 Thursday |
3000 3018.75 |
3021.5 | 2998.95 | 3930 |
| 907 | -12.45 -0.41 % |
17-10-2024 13:15:00 Thursday |
3009.95 2997.5 |
3009.95 | 2993.4 | 6526 |
| 908 | -17.55 -0.58 % |
17-10-2024 12:15:00 Thursday |
3026 3008.45 |
3036.75 | 3008.45 | 5269 |
| 909 | -6.05 -0.2 % |
17-10-2024 11:15:00 Thursday |
3028.8 3022.75 |
3037.1 | 2996.25 | 5851 |
| 910 | -16.65 -0.55 % |
17-10-2024 10:15:00 Thursday |
3044.85 3028.2 |
3060.75 | 3027.7 | 4559 |
| 911 | -56.65 -1.83 % |
17-10-2024 09:15:00 Thursday |
3099.65 3043 |
3099.65 | 3031.6 | 10601 |
| 912 | -6.4 -0.21 % |
16-10-2024 15:15:00 Wednesday |
3086.9 3080.5 |
3089.3 | 3076.3 | 1471 |
| 913 | 5.4 0.18 % |
16-10-2024 14:15:00 Wednesday |
3081.5 3086.9 |
3102.8 | 3080.9 | 5144 |
| 914 | -0.5 -0.02 % |
16-10-2024 13:15:00 Wednesday |
3081 3080.5 |
3087 | 3068.3 | 1448 |
| 915 | 6.75 0.22 % |
16-10-2024 12:15:00 Wednesday |
3073.05 3079.8 |
3080 | 3061.1 | 1418 |
| 916 | -22.75 -0.74 % |
16-10-2024 11:15:00 Wednesday |
3094.8 3072.05 |
3094.8 | 3070 | 4080 |
| 917 | -2.7 -0.09 % |
16-10-2024 10:15:00 Wednesday |
3098.85 3096.15 |
3103.3 | 3091.45 | 905 |
| 918 | -7.35 -0.24 % |
16-10-2024 09:15:00 Wednesday |
3103.95 3096.6 |
3114.5 | 3092 | 4426 |
| 919 | 6.95 0.22 % |
15-10-2024 15:15:00 Tuesday |
3099.05 3106 |
3111.75 | 3098.6 | 1244 |
| 920 | -9.5 -0.31 % |
15-10-2024 14:15:00 Tuesday |
3108.75 3099.25 |
3116.3 | 3092.1 | 3224 |
| 921 | 5.25 0.17 % |
15-10-2024 13:15:00 Tuesday |
3104.25 3109.5 |
3117.8 | 3104.25 | 981 |
| 922 | -6.95 -0.22 % |
15-10-2024 12:15:00 Tuesday |
3112.7 3105.75 |
3121.75 | 3105.75 | 1981 |
| 923 | 12.55 0.4 % |
15-10-2024 11:15:00 Tuesday |
3102.05 3114.6 |
3127.55 | 3100.6 | 2589 |
| 924 | 4.25 0.14 % |
15-10-2024 10:15:00 Tuesday |
3098.65 3102.9 |
3107.1 | 3094.55 | 5210 |
| 925 | -16.4 -0.53 % |
15-10-2024 09:15:00 Tuesday |
3115.05 3098.65 |
3120.6 | 3093 | 7489 |
| 926 | -1 -0.03 % |
14-10-2024 15:15:00 Monday |
3101 3100 |
3102.95 | 3091.15 | 6069 |
| 927 | -10 -0.32 % |
14-10-2024 14:15:00 Monday |
3112 3102 |
3119 | 3101 | 5246 |
| 928 | 3.6 0.12 % |
14-10-2024 13:15:00 Monday |
3108.5 3112.1 |
3117 | 3105.05 | 4391 |
| 929 | -16.65 -0.53 % |
14-10-2024 12:15:00 Monday |
3126.15 3109.5 |
3126.15 | 3104.2 | 3614 |
| 930 | 0.2 0.01 % |
14-10-2024 11:15:00 Monday |
3123.9 3124.1 |
3133 | 3119.45 | 3489 |
| 931 | -13.6 -0.43 % |
14-10-2024 10:15:00 Monday |
3137.55 3123.95 |
3140 | 3122.2 | 7462 |
| 932 | -7.7 -0.24 % |
14-10-2024 09:15:00 Monday |
3145 3137.3 |
3150 | 3129.45 | 12284 |
| 933 | -14 -0.45 % |
11-10-2024 15:15:00 Friday |
3139 3125 |
3139 | 3122.8 | 2034 |
| 934 | 15.1 0.48 % |
11-10-2024 14:15:00 Friday |
3123.75 3138.85 |
3144.95 | 3117.45 | 6165 |
| 935 | -6 -0.19 % |
11-10-2024 13:15:00 Friday |
3134 3128 |
3143 | 3125 | 3058 |
| 936 | -0.05 0 % |
11-10-2024 12:15:00 Friday |
3134.7 3134.65 |
3140.5 | 3128 | 3089 |
| 937 | -2.8 -0.09 % |
11-10-2024 11:15:00 Friday |
3136.75 3133.95 |
3140 | 3120.6 | 3892 |
| 938 | -46.35 -1.46 % |
11-10-2024 10:15:00 Friday |
3176.5 3130.15 |
3176.5 | 3124.45 | 9284 |
| 939 | 2.55 0.08 % |
11-10-2024 09:15:00 Friday |
3173.3 3175.85 |
3189 | 3148.15 | 7996 |
| 940 | 24 0.76 % |
10-10-2024 15:15:00 Thursday |
3172.55 3196.55 |
3208.85 | 3161 | 10394 |
| 941 | 96.7 3.14 % |
10-10-2024 14:15:00 Thursday |
3075.85 3172.55 |
3177 | 3073.85 | 9537 |
| 942 | -19.05 -0.62 % |
10-10-2024 13:15:00 Thursday |
3090.5 3071.45 |
3094.5 | 3071.45 | 2695 |
| 943 | 4.3 0.14 % |
10-10-2024 12:15:00 Thursday |
3084.2 3088.5 |
3092.45 | 3081.2 | 2429 |
| 944 | -16.6 -0.54 % |
10-10-2024 11:15:00 Thursday |
3098.85 3082.25 |
3099.85 | 3079.55 | 6764 |
| 945 | 12.7 0.41 % |
10-10-2024 10:15:00 Thursday |
3085 3097.7 |
3134 | 3085 | 10485 |
| 946 | -66.8 -2.12 % |
10-10-2024 09:15:00 Thursday |
3151.95 3085.15 |
3151.95 | 3059 | 18740 |
| 947 | -4.55 -0.14 % |
09-10-2024 15:15:00 Wednesday |
3155.55 3151 |
3155.55 | 3147.2 | 2774 |
| 948 | 4.5 0.14 % |
09-10-2024 14:15:00 Wednesday |
3152.5 3157 |
3161.75 | 3144.45 | 5812 |
| 949 | 4.1 0.13 % |
09-10-2024 13:15:00 Wednesday |
3149.55 3153.65 |
3162.6 | 3145 | 5464 |
| 950 | -7.75 -0.25 % |
09-10-2024 12:15:00 Wednesday |
3158.65 3150.9 |
3171.5 | 3148.8 | 3101 |
| 951 | -12.4 -0.39 % |
09-10-2024 11:15:00 Wednesday |
3171.05 3158.65 |
3177.15 | 3148.25 | 10808 |
| 952 | 18.4 0.58 % |
09-10-2024 10:15:00 Wednesday |
3153.15 3171.55 |
3173 | 3135 | 9081 |
| 953 | -14.85 -0.47 % |
09-10-2024 09:15:00 Wednesday |
3165 3150.15 |
3176.5 | 3135 | 10093 |
| 954 | 4.15 0.13 % |
08-10-2024 15:15:00 Tuesday |
3161.65 3165.8 |
3170.15 | 3160.3 | 6045 |
| 955 | 10.75 0.34 % |
08-10-2024 14:15:00 Tuesday |
3148 3158.75 |
3161 | 3125 | 4252 |
| 956 | -0.45 -0.01 % |
08-10-2024 13:15:00 Tuesday |
3144.45 3144 |
3162 | 3135.6 | 4263 |
| 957 | 38.05 1.22 % |
08-10-2024 12:15:00 Tuesday |
3106.25 3144.3 |
3146 | 3100.85 | 6121 |
| 958 | 40.65 1.33 % |
08-10-2024 11:15:00 Tuesday |
3063.75 3104.4 |
3107.3 | 3057.1 | 4800 |
| 959 | 12.25 0.4 % |
08-10-2024 10:15:00 Tuesday |
3048.05 3060.3 |
3074.95 | 3046.3 | 3763 |
| 960 | 92.3 3.12 % |
08-10-2024 09:15:00 Tuesday |
2956.1 3048.4 |
3064 | 2956.1 | 8245 |
| 961 | -5.05 -0.17 % |
07-10-2024 15:15:00 Monday |
3012.45 3007.4 |
3022 | 3007.35 | 2315 |
| 962 | 13.95 0.47 % |
07-10-2024 14:15:00 Monday |
2995.35 3009.3 |
3029.25 | 2990 | 3578 |
| 963 | -9.7 -0.32 % |
07-10-2024 13:15:00 Monday |
3010.1 3000.4 |
3014.75 | 2985.1 | 5127 |
| 964 | -28.45 -0.94 % |
07-10-2024 12:15:00 Monday |
3036.35 3007.9 |
3044.5 | 3000 | 8122 |
| 965 | 15.1 0.5 % |
07-10-2024 11:15:00 Monday |
3023.55 3038.65 |
3053.85 | 3014.35 | 6517 |
| 966 | -38.95 -1.27 % |
07-10-2024 10:15:00 Monday |
3062.3 3023.35 |
3073.95 | 2981.4 | 10501 |
| 967 | -37.8 -1.22 % |
07-10-2024 09:15:00 Monday |
3100.1 3062.3 |
3127 | 3050 | 7615 |
| 968 | -12 -0.39 % |
04-10-2024 15:15:00 Friday |
3102.7 3090.7 |
3119 | 3090.7 | 4631 |
| 969 | 11.9 0.39 % |
04-10-2024 14:15:00 Friday |
3090.7 3102.6 |
3115 | 3083.05 | 4547 |
| 970 | -22.1 -0.71 % |
04-10-2024 13:15:00 Friday |
3114.05 3091.95 |
3115.05 | 3079.85 | 9781 |
| 971 | -31.85 -1.01 % |
04-10-2024 12:15:00 Friday |
3145.9 3114.05 |
3149 | 3110.8 | 9571 |
| 972 | 20.4 0.65 % |
04-10-2024 11:15:00 Friday |
3124.95 3145.35 |
3148 | 3122.7 | 10490 |
| 973 | 0.8 0.03 % |
04-10-2024 10:15:00 Friday |
3121.85 3122.65 |
3125 | 3102.2 | 5774 |
| 974 | 2.15 0.07 % |
04-10-2024 09:15:00 Friday |
3120 3122.15 |
3128.65 | 3068.75 | 21894 |
| 975 | -4.3 -0.14 % |
03-10-2024 15:15:00 Thursday |
3121.7 3117.4 |
3123.45 | 3110.05 | 4448 |
| 976 | 16.8 0.54 % |
03-10-2024 14:15:00 Thursday |
3104.2 3121 |
3121 | 3088.1 | 4636 |
| 977 | -10.05 -0.32 % |
03-10-2024 13:15:00 Thursday |
3110.05 3100 |
3112.5 | 3085 | 4454 |
| 978 | -10.85 -0.35 % |
03-10-2024 12:15:00 Thursday |
3121 3110.15 |
3135 | 3107.85 | 5244 |
| 979 | -31.65 -1 % |
03-10-2024 11:15:00 Thursday |
3153.65 3122 |
3154.55 | 3120.1 | 5767 |
| 980 | 5.5 0.17 % |
03-10-2024 10:15:00 Thursday |
3151.85 3157.35 |
3165.5 | 3150.3 | 5507 |
| 981 | 22.3 0.71 % |
03-10-2024 09:15:00 Thursday |
3132.05 3154.35 |
3195.9 | 3132.05 | 11692 |
| 982 | 1.1 0.03 % |
01-10-2024 15:15:00 Tuesday |
3183.9 3185 |
3191.9 | 3181.6 | 2465 |
| 983 | 12.95 0.41 % |
01-10-2024 14:15:00 Tuesday |
3171.4 3184.35 |
3189 | 3162 | 7928 |
| 984 | -3.3 -0.1 % |
01-10-2024 13:15:00 Tuesday |
3174.05 3170.75 |
3185.2 | 3165 | 6623 |
| 985 | 44.85 1.43 % |
01-10-2024 12:15:00 Tuesday |
3131.1 3175.95 |
3175.95 | 3131.1 | 6212 |
| 986 | 15.4 0.49 % |
01-10-2024 11:15:00 Tuesday |
3118 3133.4 |
3138.2 | 3110.85 | 3267 |
| 987 | -17.2 -0.55 % |
01-10-2024 10:15:00 Tuesday |
3132.8 3115.6 |
3135.9 | 3108 | 6941 |
| 988 | -2.8 -0.09 % |
01-10-2024 09:15:00 Tuesday |
3134.8 3132 |
3146.35 | 3111 | 5263 |
| 989 | -12.65 -0.4 % |
30-09-2024 15:15:00 Monday |
3137.55 3124.9 |
3138.7 | 3124.9 | 4347 |
| 990 | 9 0.29 % |
30-09-2024 14:15:00 Monday |
3129 3138 |
3145.65 | 3121 | 10341 |
| 991 | -12.45 -0.4 % |
30-09-2024 13:15:00 Monday |
3142.45 3130 |
3142.45 | 3128 | 10510 |
| 992 | -23.7 -0.75 % |
30-09-2024 12:15:00 Monday |
3166.5 3142.8 |
3170.55 | 3140 | 8279 |
| 993 | -18.8 -0.59 % |
30-09-2024 11:15:00 Monday |
3185 3166.2 |
3187.8 | 3163 | 19373 |
| 994 | 34.4 1.09 % |
30-09-2024 10:15:00 Monday |
3150.6 3185 |
3207.85 | 3148.85 | 46151 |
| 995 | 22.95 0.73 % |
30-09-2024 09:15:00 Monday |
3131 3153.95 |
3161.1 | 3115 | 25702 |
| 996 | 4.8 0.15 % |
27-09-2024 15:15:00 Friday |
3130.85 3135.65 |
3145 | 3130.85 | 1542 |
| 997 | -12.55 -0.4 % |
27-09-2024 14:15:00 Friday |
3143.55 3131 |
3154.45 | 3121 | 4853 |
| 998 | -4.15 -0.13 % |
27-09-2024 13:15:00 Friday |
3147.75 3143.6 |
3152.85 | 3141.3 | 3099 |
| 999 | 17 0.54 % |
27-09-2024 12:15:00 Friday |
3130.75 3147.75 |
3178.4 | 3130 | 8281 |
| 1000 | 6.1 0.2 % |
27-09-2024 11:15:00 Friday |
3126.5 3132.6 |
3133 | 3115.7 | 1928 |
| 1001 | -7.2 -0.23 % |
27-09-2024 10:15:00 Friday |
3133.7 3126.5 |
3143 | 3120.7 | 3274 |
| 1002 | 7.1 0.23 % |
27-09-2024 09:15:00 Friday |
3125 3132.1 |
3140 | 3118 | 4321 |
| 1003 | 4.15 0.13 % |
26-09-2024 15:15:00 Thursday |
3118.15 3122.3 |
3124.9 | 3110 | 1359 |
| 1004 | 10.8 0.35 % |
26-09-2024 14:15:00 Thursday |
3108.2 3119 |
3132 | 3105.75 | 3515 |
| 1005 | 5.55 0.18 % |
26-09-2024 13:15:00 Thursday |
3102.45 3108 |
3111.75 | 3100 | 2379 |
| 1006 | -17.7 -0.57 % |
26-09-2024 12:15:00 Thursday |
3122.65 3104.95 |
3122.65 | 3100.5 | 2402 |
| 1007 | 5.35 0.17 % |
26-09-2024 11:15:00 Thursday |
3117.25 3122.6 |
3146 | 3115.35 | 7542 |
| 1008 | 2 0.06 % |
26-09-2024 10:15:00 Thursday |
3115 3117 |
3119.8 | 3107.1 | 3343 |
| 1009 | 21.05 0.68 % |
26-09-2024 09:15:00 Thursday |
3093.95 3115 |
3118.75 | 3088 | 5736 |
| 1010 | -12.35 -0.4 % |
25-09-2024 15:15:00 Wednesday |
3109.4 3097.05 |
3109.65 | 3097.05 | 2267 |
| 1011 | 13.1 0.42 % |
25-09-2024 14:15:00 Wednesday |
3094.65 3107.75 |
3113.5 | 3086.8 | 2830 |
| 1012 | 8.15 0.26 % |
25-09-2024 13:15:00 Wednesday |
3087 3095.15 |
3100 | 3086.05 | 1160 |
| 1013 | -0.55 -0.02 % |
25-09-2024 12:15:00 Wednesday |
3087.75 3087.2 |
3092.35 | 3085 | 1401 |
| 1014 | -15.8 -0.51 % |
25-09-2024 11:15:00 Wednesday |
3103 3087.2 |
3105 | 3085 | 2884 |
| 1015 | 13 0.42 % |
25-09-2024 10:15:00 Wednesday |
3089.35 3102.35 |
3109 | 3087.25 | 7059 |
| 1016 | -15.25 -0.49 % |
25-09-2024 09:15:00 Wednesday |
3105.25 3090 |
3124 | 3081.75 | 12558 |
| 1017 | 9.95 0.32 % |
24-09-2024 15:15:00 Tuesday |
3088.05 3098 |
3099.5 | 3088.05 | 9436 |
| 1018 | 15.95 0.52 % |
24-09-2024 14:15:00 Tuesday |
3073.05 3089 |
3095 | 3070.05 | 30721 |
| 1019 | 8 0.26 % |
24-09-2024 13:15:00 Tuesday |
3065 3073 |
3081.2 | 3063.8 | 14078 |
| 1020 | 5.15 0.17 % |
24-09-2024 12:15:00 Tuesday |
3059.85 3065 |
3066.55 | 3058.75 | 5862 |
| 1021 | -0.7 -0.02 % |
24-09-2024 11:15:00 Tuesday |
3060.1 3059.4 |
3060.9 | 3051.6 | 4670 |
| 1022 | -1.1 -0.04 % |
24-09-2024 10:15:00 Tuesday |
3060 3058.9 |
3065.7 | 3045.4 | 4867 |
| 1023 | 13.75 0.45 % |
24-09-2024 09:15:00 Tuesday |
3046.25 3060 |
3080 | 3039.05 | 23326 |
| 1024 | -8.4 -0.28 % |
23-09-2024 15:15:00 Monday |
3044 3035.6 |
3047.55 | 3034.1 | 1420 |
| 1025 | 2.3 0.08 % |
23-09-2024 14:15:00 Monday |
3041.7 3044 |
3051 | 3041.65 | 2789 |
| 1026 | -0.35 -0.01 % |
23-09-2024 13:15:00 Monday |
3043.7 3043.35 |
3049.9 | 3042.6 | 1711 |
| 1027 | 2.15 0.07 % |
23-09-2024 12:15:00 Monday |
3044.75 3046.9 |
3051.2 | 3038.95 | 3271 |
| 1028 | -2.7 -0.09 % |
23-09-2024 11:15:00 Monday |
3045.35 3042.65 |
3050 | 3035.7 | 1238 |
| 1029 | 0.5 0.02 % |
23-09-2024 10:15:00 Monday |
3048 3048.5 |
3050.5 | 3039.1 | 3630 |
| 1030 | 38.55 1.28 % |
23-09-2024 09:15:00 Monday |
3010.05 3048.6 |
3070 | 3010.05 | 11842 |
| 1031 | -7.15 -0.24 % |
20-09-2024 15:15:00 Friday |
3013.55 3006.4 |
3015.9 | 3005 | 1692 |
| 1032 | -0.15 0 % |
20-09-2024 14:15:00 Friday |
3013.7 3013.55 |
3015.25 | 3001 | 3352 |
| 1033 | -8.55 -0.28 % |
20-09-2024 13:15:00 Friday |
3019.65 3011.1 |
3022 | 2999.15 | 2669 |
| 1034 | 22.85 0.76 % |
20-09-2024 12:15:00 Friday |
2997.15 3020 |
3024.1 | 2993.3 | 3247 |
| 1035 | 15.55 0.52 % |
20-09-2024 11:15:00 Friday |
2980.6 2996.15 |
3015 | 2980.6 | 4972 |
| 1036 | 7 0.24 % |
20-09-2024 10:15:00 Friday |
2977 2984 |
2985 | 2972.3 | 4462 |
| 1037 | 27.45 0.93 % |
20-09-2024 09:15:00 Friday |
2949.9 2977.35 |
2981 | 2943.5 | 6341 |
| 1038 | -5.2 -0.18 % |
19-09-2024 15:15:00 Thursday |
2944 2938.8 |
2946.15 | 2937.05 | 2050 |
| 1039 | 31.7 1.09 % |
19-09-2024 14:15:00 Thursday |
2912.7 2944.4 |
2948.6 | 2911.65 | 4962 |
| 1040 | -5.9 -0.2 % |
19-09-2024 13:15:00 Thursday |
2914.5 2908.6 |
2924 | 2908 | 2464 |
| 1041 | 13.05 0.45 % |
19-09-2024 12:15:00 Thursday |
2900.1 2913.15 |
2923.8 | 2899 | 1659 |
| 1042 | -32.2 -1.1 % |
19-09-2024 11:15:00 Thursday |
2933.35 2901.15 |
2934.9 | 2892 | 9486 |
| 1043 | -11.9 -0.4 % |
19-09-2024 10:15:00 Thursday |
2944.2 2932.3 |
2949.5 | 2930 | 2181 |
| 1044 | -34.25 -1.15 % |
19-09-2024 09:15:00 Thursday |
2978.45 2944.2 |
2978.45 | 2944 | 4177 |
| 1045 | -3.65 -0.12 % |
18-09-2024 15:15:00 Wednesday |
2958 2954.35 |
2962.95 | 2954.35 | 1642 |
| 1046 | 13.45 0.46 % |
18-09-2024 14:15:00 Wednesday |
2942.45 2955.9 |
2956.95 | 2935 | 4280 |
| 1047 | -16.15 -0.55 % |
18-09-2024 13:15:00 Wednesday |
2962.75 2946.6 |
2965 | 2942.85 | 1948 |
| 1048 | -7.35 -0.25 % |
18-09-2024 12:15:00 Wednesday |
2971.2 2963.85 |
2977.5 | 2960.05 | 2466 |
| 1049 | -5.9 -0.2 % |
18-09-2024 11:15:00 Wednesday |
2977.1 2971.2 |
2979.6 | 2971.2 | 2645 |
| 1050 | -3.55 -0.12 % |
18-09-2024 10:15:00 Wednesday |
2978.6 2975.05 |
2983.4 | 2970 | 2442 |
| 1051 | 4.95 0.17 % |
18-09-2024 09:15:00 Wednesday |
2974 2978.95 |
2984.05 | 2968 | 5206 |
| 1052 | -1.25 -0.04 % |
17-09-2024 15:15:00 Tuesday |
2976.25 2975 |
2976.55 | 2973.5 | 1195 |
| 1053 | 2.45 0.08 % |
17-09-2024 14:15:00 Tuesday |
2973.6 2976.05 |
2976.85 | 2972.2 | 2237 |
| 1054 | 4.6 0.15 % |
17-09-2024 13:15:00 Tuesday |
2969 2973.6 |
2977.1 | 2967.45 | 1114 |
| 1055 | 12.5 0.42 % |
17-09-2024 12:15:00 Tuesday |
2956.5 2969 |
2970.7 | 2953 | 3586 |
| 1056 | -4.1 -0.14 % |
17-09-2024 11:15:00 Tuesday |
2960.6 2956.5 |
2965 | 2956.5 | 1037 |
| 1057 | -5.55 -0.19 % |
17-09-2024 10:15:00 Tuesday |
2968 2962.45 |
2973.25 | 2956.5 | 1883 |
| 1058 | -24.45 -0.82 % |
17-09-2024 09:15:00 Tuesday |
2993.45 2969 |
2993.45 | 2969 | 5648 |
| 1059 | 0.4 0.01 % |
16-09-2024 15:15:00 Monday |
2985 2985.4 |
2986.75 | 2979.05 | 6106 |
| 1060 | -5.95 -0.2 % |
16-09-2024 14:15:00 Monday |
2991.3 2985.35 |
2993.15 | 2984 | 5126 |
| 1061 | -11.15 -0.37 % |
16-09-2024 13:15:00 Monday |
3001.35 2990.2 |
3001.45 | 2990 | 2618 |
| 1062 | 14.05 0.47 % |
16-09-2024 12:15:00 Monday |
2988 3002.05 |
3002.65 | 2985.1 | 4639 |
| 1063 | -6.5 -0.22 % |
16-09-2024 11:15:00 Monday |
2994.5 2988 |
3002.5 | 2983.65 | 6141 |
| 1064 | -19.45 -0.65 % |
16-09-2024 10:15:00 Monday |
3011.95 2992.5 |
3015.3 | 2986.45 | 12193 |
| 1065 | 29 0.97 % |
16-09-2024 09:15:00 Monday |
2983.1 3012.1 |
3025 | 2972.1 | 30566 |
| 1066 | 0.25 0.01 % |
13-09-2024 15:15:00 Friday |
2966.75 2967 |
2970 | 2965 | 2262 |
| 1067 | -3.9 -0.13 % |
13-09-2024 14:15:00 Friday |
2970.7 2966.8 |
2978.6 | 2965.65 | 7573 |
| 1068 | -1.4 -0.05 % |
13-09-2024 13:15:00 Friday |
2972.1 2970.7 |
2976 | 2969.45 | 3630 |
| 1069 | 1.6 0.05 % |
13-09-2024 12:15:00 Friday |
2970.4 2972 |
2974.75 | 2968.5 | 4409 |
| 1070 | 0.4 0.01 % |
13-09-2024 11:15:00 Friday |
2968 2968.4 |
2972 | 2961.7 | 5487 |
| 1071 | -10.2 -0.34 % |
13-09-2024 10:15:00 Friday |
2978.5 2968.3 |
2979.5 | 2960 | 9469 |
| 1072 | 17.6 0.59 % |
13-09-2024 09:15:00 Friday |
2960.9 2978.5 |
3000 | 2956.1 | 25560 |
| 1073 | -9.65 -0.32 % |
12-09-2024 15:15:00 Thursday |
2992 2982.35 |
2992.5 | 2979.55 | 1739 |
| 1074 | 23.85 0.8 % |
12-09-2024 14:15:00 Thursday |
2969 2992.85 |
2998 | 2967.9 | 10978 |
| 1075 | 28.75 0.98 % |
12-09-2024 13:15:00 Thursday |
2940 2968.75 |
2973.9 | 2935.4 | 5377 |
| 1076 | 7.3 0.25 % |
12-09-2024 12:15:00 Thursday |
2933.75 2941.05 |
2946.85 | 2930.1 | 1832 |
| 1077 | 0.85 0.03 % |
12-09-2024 11:15:00 Thursday |
2932.85 2933.7 |
2937.5 | 2917.05 | 2822 |
| 1078 | 1.1 0.04 % |
12-09-2024 10:15:00 Thursday |
2934 2935.1 |
2942.6 | 2927.5 | 2762 |
| 1079 | -4.1 -0.14 % |
12-09-2024 09:15:00 Thursday |
2938.15 2934.05 |
2956.45 | 2932 | 5683 |
| 1080 | -3.2 -0.11 % |
11-09-2024 15:15:00 Wednesday |
2943.2 2940 |
2945.55 | 2929 | 4174 |
| 1081 | -3.45 -0.12 % |
11-09-2024 14:15:00 Wednesday |
2946.3 2942.85 |
2957.8 | 2933 | 6589 |
| 1082 | -24.85 -0.84 % |
11-09-2024 13:15:00 Wednesday |
2971 2946.15 |
2971 | 2942.25 | 6416 |
| 1083 | -2.65 -0.09 % |
11-09-2024 12:15:00 Wednesday |
2975 2972.35 |
2979.7 | 2972.25 | 1854 |
| 1084 | -1.85 -0.06 % |
11-09-2024 11:15:00 Wednesday |
2976.75 2974.9 |
2977.7 | 2970 | 2182 |
| 1085 | -3.45 -0.12 % |
11-09-2024 10:15:00 Wednesday |
2981.35 2977.9 |
2983.15 | 2972.25 | 2581 |
| 1086 | -21.3 -0.71 % |
11-09-2024 09:15:00 Wednesday |
2997.85 2976.55 |
2997.85 | 2967.5 | 3277 |
| 1087 | 2.8 0.09 % |
10-09-2024 15:15:00 Tuesday |
2985.55 2988.35 |
2992.5 | 2983.7 | 2614 |
| 1088 | -5.65 -0.19 % |
10-09-2024 14:15:00 Tuesday |
2993 2987.35 |
2999.95 | 2977.75 | 7220 |
| 1089 | -11.6 -0.39 % |
10-09-2024 13:15:00 Tuesday |
3004.6 2993 |
3005.25 | 2990.15 | 11596 |
| 1090 | 35.75 1.2 % |
10-09-2024 12:15:00 Tuesday |
2967.8 3003.55 |
3006.5 | 2965.95 | 11302 |
| 1091 | 9.75 0.33 % |
10-09-2024 11:15:00 Tuesday |
2957.4 2967.15 |
2971.2 | 2954.85 | 3905 |
| 1092 | 0.4 0.01 % |
10-09-2024 10:15:00 Tuesday |
2956.9 2957.3 |
2959.95 | 2947 | 7965 |
| 1093 | -11.65 -0.39 % |
10-09-2024 09:15:00 Tuesday |
2966.65 2955 |
2978.2 | 2951.2 | 12218 |
| 1094 | 5.25 0.18 % |
09-09-2024 15:15:00 Monday |
2965 2970.25 |
2973.1 | 2962.2 | 3157 |
| 1095 | 21.2 0.72 % |
09-09-2024 14:15:00 Monday |
2943.8 2965 |
2967.3 | 2941.4 | 7879 |
| 1096 | -9 -0.3 % |
09-09-2024 13:15:00 Monday |
2952 2943 |
2960 | 2941 | 4110 |
| 1097 | 5.2 0.18 % |
09-09-2024 12:15:00 Monday |
2946.8 2952 |
2952 | 2941 | 5241 |
| 1098 | -6.65 -0.23 % |
09-09-2024 11:15:00 Monday |
2953.65 2947 |
2959.4 | 2946.95 | 4227 |
| 1099 | 9.7 0.33 % |
09-09-2024 10:15:00 Monday |
2944.4 2954.1 |
2965.95 | 2938.75 | 6828 |
| 1100 | -31.7 -1.07 % |
09-09-2024 09:15:00 Monday |
2975.2 2943.5 |
2975.2 | 2926.65 | 19362 |
| 1101 | -4.4 -0.15 % |
06-09-2024 15:15:00 Friday |
2976.4 2972 |
2978.9 | 2969 | 3634 |
| 1102 | -12.4 -0.41 % |
06-09-2024 14:15:00 Friday |
2989.05 2976.65 |
2990.85 | 2973.65 | 10134 |
| 1103 | -11 -0.37 % |
06-09-2024 13:15:00 Friday |
3000 2989 |
3005 | 2989 | 1569 |
| 1104 | -8.3 -0.28 % |
06-09-2024 12:15:00 Friday |
3008.3 3000 |
3016 | 2992.35 | 1488 |
| 1105 | 30.4 1.02 % |
06-09-2024 11:15:00 Friday |
2978.8 3009.2 |
3010 | 2977 | 3073 |
| 1106 | -3.55 -0.12 % |
06-09-2024 10:15:00 Friday |
2983.55 2980 |
2997.4 | 2976.1 | 4560 |
| 1107 | -40.35 -1.33 % |
06-09-2024 09:15:00 Friday |
3025 2984.65 |
3025 | 2975 | 13636 |
| 1108 | -4 -0.13 % |
05-09-2024 15:15:00 Thursday |
3015 3011 |
3017.95 | 3010 | 4495 |
| 1109 | -14.25 -0.47 % |
05-09-2024 14:15:00 Thursday |
3029.25 3015 |
3033 | 3014.2 | 6583 |
| 1110 | 11.55 0.38 % |
05-09-2024 13:15:00 Thursday |
3017.7 3029.25 |
3037 | 3016 | 7037 |
| 1111 | 8.6 0.29 % |
05-09-2024 12:15:00 Thursday |
3012.65 3021.25 |
3021.25 | 3007.9 | 4312 |
| 1112 | 5.7 0.19 % |
05-09-2024 11:15:00 Thursday |
3009.25 3014.95 |
3014.95 | 3004 | 2990 |
| 1113 | -5.65 -0.19 % |
05-09-2024 10:15:00 Thursday |
3012.05 3006.4 |
3014.95 | 3005 | 4235 |
| 1114 | -12.95 -0.43 % |
05-09-2024 09:15:00 Thursday |
3025 3012.05 |
3026.55 | 3003 | 10964 |
| 1115 | 1.5 0.05 % |
04-09-2024 15:15:00 Wednesday |
3013.5 3015 |
3015 | 3008.75 | 2797 |
| 1116 | 2.2 0.07 % |
04-09-2024 14:15:00 Wednesday |
3011.25 3013.45 |
3015.2 | 2960.45 | 23764 |
| 1117 | -7.1 -0.24 % |
04-09-2024 13:15:00 Wednesday |
3017 3009.9 |
3020.75 | 3008 | 3026 |
| 1118 | 3.45 0.11 % |
04-09-2024 12:15:00 Wednesday |
3011.35 3014.8 |
3016.3 | 3009.25 | 2370 |
| 1119 | -5.1 -0.17 % |
04-09-2024 11:15:00 Wednesday |
3015.1 3010 |
3025 | 3010 | 6107 |
| 1120 | -3.1 -0.1 % |
04-09-2024 10:15:00 Wednesday |
3017.45 3014.35 |
3017.45 | 3003.1 | 9783 |
| 1121 | 10.45 0.35 % |
04-09-2024 09:15:00 Wednesday |
3007 3017.45 |
3022.7 | 3002.95 | 11540 |
| 1122 | -3 -0.1 % |
03-09-2024 15:15:00 Tuesday |
3038 3035 |
3040 | 3031.85 | 2069 |
| 1123 | -3.45 -0.11 % |
03-09-2024 14:15:00 Tuesday |
3039.7 3036.25 |
3043.5 | 3032.1 | 8946 |
| 1124 | 0.75 0.02 % |
03-09-2024 13:15:00 Tuesday |
3039.15 3039.9 |
3048 | 3037.05 | 5971 |
| 1125 | 7.55 0.25 % |
03-09-2024 12:15:00 Tuesday |
3031.7 3039.25 |
3045.65 | 3029.75 | 3859 |
| 1126 | -1.3 -0.04 % |
03-09-2024 11:15:00 Tuesday |
3030.95 3029.65 |
3039 | 3026.2 | 3927 |
| 1127 | -0.2 -0.01 % |
03-09-2024 10:15:00 Tuesday |
3030.3 3030.1 |
3037.95 | 3022.9 | 3162 |
| 1128 | -7.6 -0.25 % |
03-09-2024 09:15:00 Tuesday |
3039 3031.4 |
3052.4 | 3024 | 13159 |
| 1129 | -2 -0.07 % |
02-09-2024 15:15:00 Monday |
3040 3038 |
3045.5 | 3033.4 | 4824 |
| 1130 | 23.2 0.77 % |
02-09-2024 14:15:00 Monday |
3017.7 3040.9 |
3058 | 3017.35 | 30504 |
| 1131 | 11.4 0.38 % |
02-09-2024 13:15:00 Monday |
3006.3 3017.7 |
3017.7 | 3003.6 | 9269 |
| 1132 | 0.05 0 % |
02-09-2024 12:15:00 Monday |
3006.25 3006.3 |
3015.05 | 2998 | 5681 |
| 1133 | -8.2 -0.27 % |
02-09-2024 11:15:00 Monday |
3013.05 3004.85 |
3016.35 | 2998.7 | 7469 |
| 1134 | 2 0.07 % |
02-09-2024 10:15:00 Monday |
3010 3012 |
3019.7 | 3003.65 | 10481 |
| 1135 | -7.95 -0.26 % |
02-09-2024 09:15:00 Monday |
3019 3011.05 |
3045 | 3006.9 | 18150 |
| 1136 | 8.85 0.29 % |
30-08-2024 15:15:00 Friday |
3020.15 3029 |
3035 | 3016.55 | 4393 |
| 1137 | 7.65 0.25 % |
30-08-2024 14:15:00 Friday |
3012.65 3020.3 |
3034 | 3005.75 | 13087 |
| 1138 | -1.75 -0.06 % |
30-08-2024 13:15:00 Friday |
3014.4 3012.65 |
3017.3 | 3010.5 | 1751 |
| 1139 | -5.15 -0.17 % |
30-08-2024 12:15:00 Friday |
3019.15 3014 |
3020.3 | 3011.5 | 1811 |
| 1140 | 5.3 0.18 % |
30-08-2024 11:15:00 Friday |
3015 3020.3 |
3022.5 | 3009 | 3856 |
| 1141 | -12.7 -0.42 % |
30-08-2024 10:15:00 Friday |
3026.5 3013.8 |
3034 | 3013.25 | 6952 |
| 1142 | -18.75 -0.62 % |
30-08-2024 09:15:00 Friday |
3043.85 3025.1 |
3043.85 | 3012.05 | 11432 |
| 1143 | 8.15 0.27 % |
29-08-2024 15:15:00 Thursday |
3015.85 3024 |
3024.45 | 3015.85 | 1503 |
| 1144 | 27.5 0.92 % |
29-08-2024 14:15:00 Thursday |
2990 3017.5 |
3028 | 2981.85 | 6829 |
| 1145 | -12.3 -0.41 % |
29-08-2024 13:15:00 Thursday |
3004.4 2992.1 |
3008 | 2983.9 | 3577 |
| 1146 | 12.5 0.42 % |
29-08-2024 12:15:00 Thursday |
2992.5 3005 |
3035.7 | 2992 | 10528 |
| 1147 | -10.6 -0.35 % |
29-08-2024 11:15:00 Thursday |
3003.45 2992.85 |
3010 | 2983.3 | 5441 |
| 1148 | -6.4 -0.21 % |
29-08-2024 10:15:00 Thursday |
3011.75 3005.35 |
3019.35 | 2996.8 | 5315 |
| 1149 | -35.35 -1.16 % |
29-08-2024 09:15:00 Thursday |
3044.85 3009.5 |
3044.85 | 3008 | 5430 |
| 1150 | -1.25 -0.04 % |
28-08-2024 15:15:00 Wednesday |
3029.45 3028.2 |
3031.2 | 3022.2 | 8141 |
| 1151 | -11.3 -0.37 % |
28-08-2024 14:15:00 Wednesday |
3039.3 3028 |
3044.8 | 3022.05 | 3046 |
| 1152 | 3.25 0.11 % |
28-08-2024 13:15:00 Wednesday |
3036.9 3040.15 |
3043.4 | 3036.1 | 1403 |
| 1153 | -11.65 -0.38 % |
28-08-2024 12:15:00 Wednesday |
3049.65 3038 |
3050.5 | 3035 | 5523 |
| 1154 | 8.75 0.29 % |
28-08-2024 11:15:00 Wednesday |
3041.5 3050.25 |
3050.5 | 3040 | 4357 |
| 1155 | -6 -0.2 % |
28-08-2024 10:15:00 Wednesday |
3046 3040 |
3049.5 | 3037.6 | 4347 |
| 1156 | -35.25 -1.14 % |
28-08-2024 09:15:00 Wednesday |
3083.25 3048 |
3083.25 | 3041 | 6373 |
| 1157 | -2 -0.07 % |
27-08-2024 15:15:00 Tuesday |
3067 3065 |
3069 | 3064 | 1847 |
| 1158 | 0.5 0.02 % |
27-08-2024 14:15:00 Tuesday |
3067.5 3068 |
3074.95 | 3065.4 | 1143 |
| 1159 | -8.05 -0.26 % |
27-08-2024 13:15:00 Tuesday |
3075.65 3067.6 |
3076.95 | 3065 | 1696 |
| 1160 | -7.35 -0.24 % |
27-08-2024 12:15:00 Tuesday |
3082.9 3075.55 |
3083 | 3074.15 | 1089 |
| 1161 | 2.55 0.08 % |
27-08-2024 11:15:00 Tuesday |
3080.4 3082.95 |
3089.65 | 3079.25 | 2874 |
| 1162 | -3.15 -0.1 % |
27-08-2024 10:15:00 Tuesday |
3085.15 3082 |
3094 | 3078 | 1603 |
| 1163 | 15.35 0.5 % |
27-08-2024 09:15:00 Tuesday |
3069.65 3085 |
3085 | 3068.35 | 4060 |
| 1164 | -1.35 -0.04 % |
26-08-2024 15:15:00 Monday |
3067.35 3066 |
3070.35 | 3063.65 | 973 |
| 1165 | -0.05 0 % |
26-08-2024 14:15:00 Monday |
3067.35 3067.3 |
3079.95 | 3067.1 | 2922 |
| 1166 | 2.85 0.09 % |
26-08-2024 13:15:00 Monday |
3064.5 3067.35 |
3069.95 | 3062.15 | 1562 |
| 1167 | -7.7 -0.25 % |
26-08-2024 12:15:00 Monday |
3068.55 3060.85 |
3081.5 | 3060.85 | 3018 |
| 1168 | 12 0.39 % |
26-08-2024 11:15:00 Monday |
3058.9 3070.9 |
3084 | 3055 | 5425 |
| 1169 | -14.4 -0.47 % |
26-08-2024 10:15:00 Monday |
3072.4 3058 |
3078 | 3058 | 2993 |
| 1170 | -24.55 -0.79 % |
26-08-2024 09:15:00 Monday |
3095 3070.45 |
3095 | 3060.25 | 14644 |
| 1171 | 5.85 0.19 % |
23-08-2024 15:15:00 Friday |
3074.05 3079.9 |
3079.95 | 3072.4 | 3139 |
| 1172 | -2.5 -0.08 % |
23-08-2024 14:15:00 Friday |
3077.5 3075 |
3089.9 | 3071.95 | 5162 |
| 1173 | 3.1 0.1 % |
23-08-2024 13:15:00 Friday |
3074 3077.1 |
3081 | 3067.4 | 4110 |
| 1174 | -14.45 -0.47 % |
23-08-2024 12:15:00 Friday |
3088.75 3074.3 |
3088.8 | 3069.2 | 11993 |
| 1175 | 0 0 % |
23-08-2024 11:15:00 Friday |
3088.55 3088.55 |
3094.35 | 3085.05 | 4312 |
| 1176 | -21.7 -0.7 % |
23-08-2024 10:15:00 Friday |
3110.25 3088.55 |
3112.55 | 3085.8 | 5434 |
| 1177 | 11 0.35 % |
23-08-2024 09:15:00 Friday |
3100 3111 |
3120.2 | 3094 | 13878 |
| 1178 | 1 0.03 % |
22-08-2024 15:15:00 Thursday |
3102 3103 |
3103 | 3095.4 | 1974 |
| 1179 | -14.15 -0.45 % |
22-08-2024 14:15:00 Thursday |
3115.8 3101.65 |
3118.05 | 3092 | 4427 |
| 1180 | -22.15 -0.71 % |
22-08-2024 13:15:00 Thursday |
3140 3117.85 |
3140 | 3111.3 | 4418 |
| 1181 | -1 -0.03 % |
22-08-2024 12:15:00 Thursday |
3141.3 3140.3 |
3144 | 3137.3 | 1356 |
| 1182 | 13.4 0.43 % |
22-08-2024 11:15:00 Thursday |
3127.9 3141.3 |
3149.65 | 3127.9 | 6289 |
| 1183 | -1.35 -0.04 % |
22-08-2024 10:15:00 Thursday |
3131.35 3130 |
3143 | 3125.7 | 5253 |
| 1184 | 10.4 0.33 % |
22-08-2024 09:15:00 Thursday |
3121.05 3131.45 |
3137.85 | 3116.95 | 6628 |
| 1185 | 1.75 0.06 % |
21-08-2024 15:15:00 Wednesday |
3113.25 3115 |
3118.9 | 3112.05 | 5450 |
| 1186 | 11.65 0.38 % |
21-08-2024 14:15:00 Wednesday |
3103.1 3114.75 |
3118.75 | 3100.9 | 7258 |
| 1187 | 3.05 0.1 % |
21-08-2024 13:15:00 Wednesday |
3100 3103.05 |
3109.95 | 3096 | 3640 |
| 1188 | -7.6 -0.24 % |
21-08-2024 12:15:00 Wednesday |
3107.55 3099.95 |
3119.45 | 3095.2 | 5373 |
| 1189 | -11 -0.35 % |
21-08-2024 11:15:00 Wednesday |
3120 3109 |
3124 | 3108 | 9789 |
| 1190 | -4.85 -0.16 % |
21-08-2024 10:15:00 Wednesday |
3125 3120.15 |
3152.25 | 3119 | 21596 |
| 1191 | 39.85 1.29 % |
21-08-2024 09:15:00 Wednesday |
3084.95 3124.8 |
3126.3 | 3067.15 | 25525 |
| 1192 | 5.3 0.17 % |
20-08-2024 15:15:00 Tuesday |
3070.25 3075.55 |
3080 | 3065.1 | 2121 |
| 1193 | 1.7 0.06 % |
20-08-2024 14:15:00 Tuesday |
3070.7 3072.4 |
3075.55 | 3068.75 | 4274 |
| 1194 | 0.25 0.01 % |
20-08-2024 13:15:00 Tuesday |
3072 3072.25 |
3075.8 | 3066.05 | 2839 |
| 1195 | -3.55 -0.12 % |
20-08-2024 12:15:00 Tuesday |
3078 3074.45 |
3080 | 3071.5 | 2489 |
| 1196 | -25.7 -0.83 % |
20-08-2024 11:15:00 Tuesday |
3103.7 3078 |
3104 | 3060 | 5317 |
| 1197 | -0.4 -0.01 % |
20-08-2024 10:15:00 Tuesday |
3102.25 3101.85 |
3112.6 | 3090 | 6483 |
| 1198 | -6.3 -0.2 % |
20-08-2024 09:15:00 Tuesday |
3110.35 3104.05 |
3127.95 | 3095 | 5370 |
| 1199 | 3.1 0.1 % |
19-08-2024 15:15:00 Monday |
3102.7 3105.8 |
3105.8 | 3098.3 | 3013 |
| 1200 | -3 -0.1 % |
19-08-2024 14:15:00 Monday |
3103.6 3100.6 |
3106.6 | 3097.45 | 2062 |
| 1201 | -13.8 -0.44 % |
19-08-2024 13:15:00 Monday |
3116.7 3102.9 |
3116.9 | 3091.6 | 2859 |
| 1202 | -5.5 -0.18 % |
19-08-2024 12:15:00 Monday |
3118.75 3113.25 |
3120.3 | 3111.4 | 2310 |
| 1203 | 0.05 0 % |
19-08-2024 11:15:00 Monday |
3120 3120.05 |
3128.65 | 3117.85 | 2614 |
| 1204 | -6.25 -0.2 % |
19-08-2024 10:15:00 Monday |
3126.05 3119.8 |
3128 | 3117.45 | 1145 |
| 1205 | -5.25 -0.17 % |
19-08-2024 09:15:00 Monday |
3128.8 3123.55 |
3133.4 | 3113.65 | 7755 |
| 1206 | 6.3 0.2 % |
16-08-2024 15:15:00 Friday |
3103.7 3110 |
3116.4 | 3103.7 | 2429 |
| 1207 | -13.3 -0.43 % |
16-08-2024 14:15:00 Friday |
3117.35 3104.05 |
3117.35 | 3099.4 | 5763 |
| 1208 | 37 1.2 % |
16-08-2024 13:15:00 Friday |
3081 3118 |
3121 | 3071.35 | 9782 |
| 1209 | 30.4 1 % |
16-08-2024 12:15:00 Friday |
3051.35 3081.75 |
3081.75 | 3051.35 | 7764 |
| 1210 | 6 0.2 % |
16-08-2024 11:15:00 Friday |
3044.5 3050.5 |
3055.5 | 3043.45 | 1697 |
| 1211 | -10.2 -0.33 % |
16-08-2024 10:15:00 Friday |
3055 3044.8 |
3060 | 3040 | 6608 |
| 1212 | -21.05 -0.68 % |
16-08-2024 09:15:00 Friday |
3074.65 3053.6 |
3074.65 | 3050 | 9809 |
| 1213 | -7.5 -0.25 % |
14-08-2024 15:15:00 Wednesday |
3043 3035.5 |
3044.15 | 3030.1 | 2843 |
| 1214 | 8.4 0.28 % |
14-08-2024 14:15:00 Wednesday |
3034.8 3043.2 |
3050.95 | 3034.8 | 3786 |
| 1215 | -16.15 -0.53 % |
14-08-2024 13:15:00 Wednesday |
3050.75 3034.6 |
3050.75 | 3034.6 | 2140 |
| 1216 | 8.15 0.27 % |
14-08-2024 12:15:00 Wednesday |
3045.9 3054.05 |
3057.15 | 3042.9 | 5653 |
| 1217 | 6.15 0.2 % |
14-08-2024 11:15:00 Wednesday |
3042.85 3049 |
3049 | 3029.1 | 5154 |
| 1218 | -27.25 -0.89 % |
14-08-2024 10:15:00 Wednesday |
3070.1 3042.85 |
3072 | 3038 | 5393 |
| 1219 | -16.95 -0.55 % |
14-08-2024 09:15:00 Wednesday |
3089.95 3073 |
3089.95 | 3048 | 14166 |
| 1220 | -5.1 -0.16 % |
13-08-2024 15:15:00 Tuesday |
3092.2 3087.1 |
3093.95 | 3080.95 | 11419 |
| 1221 | -18 -0.58 % |
13-08-2024 14:15:00 Tuesday |
3110 3092 |
3110 | 3086.15 | 21258 |
| 1222 | -7.1 -0.23 % |
13-08-2024 13:15:00 Tuesday |
3117.1 3110 |
3124 | 3102 | 9972 |
| 1223 | 1.35 0.04 % |
13-08-2024 12:15:00 Tuesday |
3117.35 3118.7 |
3120.45 | 3108.9 | 6212 |
| 1224 | -5.85 -0.19 % |
13-08-2024 11:15:00 Tuesday |
3122.3 3116.45 |
3132 | 3115.7 | 9619 |
| 1225 | -5.8 -0.19 % |
13-08-2024 10:15:00 Tuesday |
3128.1 3122.3 |
3138.55 | 3105 | 29804 |
| 1226 | -37.25 -1.18 % |
13-08-2024 09:15:00 Tuesday |
3165 3127.75 |
3178.8 | 3122.9 | 38765 |
| 1227 | -12.1 -0.38 % |
12-08-2024 15:15:00 Monday |
3154.1 3142 |
3161.05 | 3135.9 | 15676 |
| 1228 | 14.85 0.47 % |
12-08-2024 14:15:00 Monday |
3139.25 3154.1 |
3167.35 | 3132 | 22619 |
| 1229 | 21.6 0.69 % |
12-08-2024 13:15:00 Monday |
3115.9 3137.5 |
3145 | 3111.7 | 15803 |
| 1230 | -21.9 -0.7 % |
12-08-2024 12:15:00 Monday |
3137.85 3115.95 |
3150 | 3115 | 16767 |
| 1231 | -8.65 -0.27 % |
12-08-2024 11:15:00 Monday |
3147.7 3139.05 |
3156 | 3127.45 | 22389 |
| 1232 | 76.65 2.5 % |
12-08-2024 10:15:00 Monday |
3069.45 3146.1 |
3169 | 3069.45 | 69127 |
| 1233 | 9.55 0.31 % |
12-08-2024 09:15:00 Monday |
3062.25 3071.8 |
3123.1 | 3014.1 | 190910 |
| 1234 | -4 -0.13 % |
09-08-2024 15:15:00 Friday |
3189 3185 |
3191 | 3182.85 | 3185 |
| 1235 | -8.05 -0.25 % |
09-08-2024 14:15:00 Friday |
3198.05 3190 |
3198.05 | 3185.1 | 2961 |
| 1236 | 13.5 0.42 % |
09-08-2024 13:15:00 Friday |
3187 3200.5 |
3205.15 | 3183.95 | 4739 |
| 1237 | 7.85 0.25 % |
09-08-2024 12:15:00 Friday |
3179.55 3187.4 |
3195.35 | 3179.55 | 2551 |
| 1238 | -0.55 -0.02 % |
09-08-2024 11:15:00 Friday |
3180 3179.45 |
3180 | 3172 | 2544 |
| 1239 | -10.25 -0.32 % |
09-08-2024 10:15:00 Friday |
3190.35 3180.1 |
3191.4 | 3173.35 | 3769 |
| 1240 | -19.7 -0.61 % |
09-08-2024 09:15:00 Friday |
3213.45 3193.75 |
3215.15 | 3183.3 | 9576 |
| 1241 | 6.15 0.19 % |
08-08-2024 15:15:00 Thursday |
3163 3169.15 |
3172.05 | 3157.95 | 4292 |
| 1242 | -23.9 -0.75 % |
08-08-2024 14:15:00 Thursday |
3187.85 3163.95 |
3194.1 | 3163 | 7753 |
| 1243 | -10.95 -0.34 % |
08-08-2024 13:15:00 Thursday |
3197.95 3187 |
3205.3 | 3177.85 | 9469 |
| 1244 | -5.45 -0.17 % |
08-08-2024 12:15:00 Thursday |
3204.3 3198.85 |
3241.65 | 3197.85 | 10605 |
| 1245 | -8.55 -0.27 % |
08-08-2024 11:15:00 Thursday |
3206.7 3198.15 |
3218.5 | 3195 | 6316 |
| 1246 | 28.05 0.88 % |
08-08-2024 10:15:00 Thursday |
3175.2 3203.25 |
3225.85 | 3170.35 | 19763 |
| 1247 | -30.15 -0.94 % |
08-08-2024 09:15:00 Thursday |
3204.85 3174.7 |
3204.85 | 3163 | 17315 |
| 1248 | 2.5 0.08 % |
07-08-2024 15:15:00 Wednesday |
3182.5 3185 |
3189.9 | 3181.05 | 15940 |
| 1249 | 11.95 0.38 % |
07-08-2024 14:15:00 Wednesday |
3172 3183.95 |
3188.4 | 3166.55 | 27583 |
| 1250 | 11.55 0.37 % |
07-08-2024 13:15:00 Wednesday |
3158.5 3170.05 |
3172 | 3148.1 | 12216 |
| 1251 | -2.15 -0.07 % |
07-08-2024 12:15:00 Wednesday |
3161.15 3159 |
3167.15 | 3147.9 | 8119 |
| 1252 | 18.1 0.58 % |
07-08-2024 11:15:00 Wednesday |
3143.9 3162 |
3177.5 | 3139.2 | 22498 |
| 1253 | 8.85 0.28 % |
07-08-2024 10:15:00 Wednesday |
3135 3143.85 |
3169 | 3133.35 | 30441 |
| 1254 | 44.6 1.44 % |
07-08-2024 09:15:00 Wednesday |
3091.4 3136 |
3145 | 3091.4 | 33874 |
| 1255 | 35.15 1.15 % |
06-08-2024 15:15:00 Tuesday |
3064.85 3100 |
3100 | 3064.35 | 2565 |
| 1256 | -21.85 -0.71 % |
06-08-2024 14:15:00 Tuesday |
3089 3067.15 |
3097.05 | 3059.2 | 12222 |
| 1257 | -40.25 -1.29 % |
06-08-2024 13:15:00 Tuesday |
3130 3089.75 |
3132.85 | 3088.35 | 13013 |
| 1258 | 3.2 0.1 % |
06-08-2024 12:15:00 Tuesday |
3128.4 3131.6 |
3136.9 | 3115.85 | 5414 |
| 1259 | 4.3 0.14 % |
06-08-2024 11:15:00 Tuesday |
3125 3129.3 |
3132.5 | 3117 | 5828 |
| 1260 | -5.35 -0.17 % |
06-08-2024 10:15:00 Tuesday |
3129.7 3124.35 |
3133.35 | 3092.7 | 8505 |
| 1261 | 57.65 1.88 % |
06-08-2024 09:15:00 Tuesday |
3071.05 3128.7 |
3143 | 3066.5 | 20094 |
| 1262 | -16.55 -0.54 % |
05-08-2024 15:15:00 Monday |
3041.55 3025 |
3042 | 3020 | 4469 |
| 1263 | -10.45 -0.34 % |
05-08-2024 14:15:00 Monday |
3053.05 3042.6 |
3060 | 3037.1 | 9201 |
| 1264 | 23.4 0.77 % |
05-08-2024 13:15:00 Monday |
3028.95 3052.35 |
3063.85 | 3027.95 | 11507 |
| 1265 | -20.8 -0.68 % |
05-08-2024 12:15:00 Monday |
3047.95 3027.15 |
3051.2 | 2997.15 | 12934 |
| 1266 | 2.25 0.07 % |
05-08-2024 11:15:00 Monday |
3044.2 3046.45 |
3060 | 3018.05 | 15266 |
| 1267 | -57.05 -1.84 % |
05-08-2024 10:15:00 Monday |
3104.55 3047.5 |
3111 | 3042.8 | 14761 |
| 1268 | 68.2 2.24 % |
05-08-2024 09:15:00 Monday |
3041.15 3109.35 |
3132.25 | 3041.15 | 24002 |
| 1269 | -0.3 -0.01 % |
02-08-2024 15:15:00 Friday |
3165.3 3165 |
3168.35 | 3153.05 | 8939 |
| 1270 | -19.3 -0.61 % |
02-08-2024 14:15:00 Friday |
3182.4 3163.1 |
3184.85 | 3156.2 | 15379 |
| 1271 | -12.35 -0.39 % |
02-08-2024 13:15:00 Friday |
3194.75 3182.4 |
3211 | 3180.15 | 16941 |
| 1272 | -0.2 -0.01 % |
02-08-2024 12:15:00 Friday |
3195 3194.8 |
3199 | 3172.9 | 13708 |
| 1273 | -5.9 -0.18 % |
02-08-2024 11:15:00 Friday |
3200.9 3195 |
3215 | 3186.05 | 24943 |
| 1274 | 56.45 1.8 % |
02-08-2024 10:15:00 Friday |
3143.75 3200.2 |
3200.2 | 3143 | 37636 |
| 1275 | -62.6 -1.95 % |
02-08-2024 09:15:00 Friday |
3209.85 3147.25 |
3209.85 | 3113.75 | 79655 |
| 1276 | 7.65 0.24 % |
01-08-2024 15:15:00 Thursday |
3218.35 3226 |
3229.55 | 3211.45 | 12782 |
| 1277 | -4.15 -0.13 % |
01-08-2024 14:15:00 Thursday |
3222.75 3218.6 |
3258.4 | 3181.35 | 56569 |
| 1278 | 31.6 0.99 % |
01-08-2024 13:15:00 Thursday |
3191.15 3222.75 |
3246.3 | 3191.15 | 34599 |
| 1279 | 28.2 0.89 % |
01-08-2024 12:15:00 Thursday |
3165.05 3193.25 |
3204.9 | 3153 | 13984 |
| 1280 | -27.35 -0.86 % |
01-08-2024 11:15:00 Thursday |
3193.8 3166.45 |
3196.25 | 3163.1 | 6515 |
| 1281 | -9.35 -0.29 % |
01-08-2024 10:15:00 Thursday |
3199.45 3190.1 |
3208 | 3168.2 | 11747 |
| 1282 | 22.8 0.72 % |
01-08-2024 09:15:00 Thursday |
3177 3199.8 |
3206.2 | 3161.1 | 19030 |
| 1283 | 6.9 0.22 % |
31-07-2024 15:15:00 Wednesday |
3166.1 3173 |
3175 | 3165.1 | 2774 |
| 1284 | 1.95 0.06 % |
31-07-2024 14:15:00 Wednesday |
3165.05 3167 |
3174.05 | 3163.5 | 4853 |
| 1285 | -23 -0.72 % |
31-07-2024 13:15:00 Wednesday |
3187.5 3164.5 |
3189.95 | 3159.2 | 5118 |
| 1286 | -1.5 -0.05 % |
31-07-2024 12:15:00 Wednesday |
3189 3187.5 |
3197 | 3183.7 | 6843 |
| 1287 | 9.45 0.3 % |
31-07-2024 11:15:00 Wednesday |
3179.55 3189 |
3191.15 | 3145.7 | 9143 |
| 1288 | 22.45 0.71 % |
31-07-2024 10:15:00 Wednesday |
3155.75 3178.2 |
3181.1 | 3153.25 | 14191 |
| 1289 | 15.7 0.5 % |
31-07-2024 09:15:00 Wednesday |
3140 3155.7 |
3173.8 | 3140 | 12402 |
| 1290 | 4.9 0.16 % |
30-07-2024 15:15:00 Tuesday |
3126.1 3131 |
3136.8 | 3123 | 1930 |
| 1291 | -9.55 -0.3 % |
30-07-2024 14:15:00 Tuesday |
3134.35 3124.8 |
3156 | 3122.1 | 10142 |
| 1292 | -5.6 -0.18 % |
30-07-2024 13:15:00 Tuesday |
3142 3136.4 |
3144.05 | 3128.35 | 4522 |
| 1293 | 24.1 0.77 % |
30-07-2024 12:15:00 Tuesday |
3118.25 3142.35 |
3147.7 | 3118.1 | 10206 |
| 1294 | 33.75 1.09 % |
30-07-2024 11:15:00 Tuesday |
3087 3120.75 |
3120.75 | 3085.2 | 7139 |
| 1295 | 7.9 0.26 % |
30-07-2024 10:15:00 Tuesday |
3079.1 3087 |
3091 | 3072 | 1747 |
| 1296 | -22.55 -0.73 % |
30-07-2024 09:15:00 Tuesday |
3099.95 3077.4 |
3099.95 | 3068.9 | 5167 |
| 1297 | -2 -0.06 % |
29-07-2024 15:15:00 Monday |
3089 3087 |
3092.9 | 3081.5 | 4636 |
| 1298 | 5.15 0.17 % |
29-07-2024 14:15:00 Monday |
3084 3089.15 |
3097.75 | 3074.45 | 8353 |
| 1299 | -5.5 -0.18 % |
29-07-2024 13:15:00 Monday |
3088.5 3083 |
3099.35 | 3082.7 | 4785 |
| 1300 | -10.75 -0.35 % |
29-07-2024 12:15:00 Monday |
3099.25 3088.5 |
3101.65 | 3080 | 9571 |
| 1301 | -3.8 -0.12 % |
29-07-2024 11:15:00 Monday |
3103.95 3100.15 |
3115 | 3100 | 12975 |
| 1302 | 11.6 0.38 % |
29-07-2024 10:15:00 Monday |
3092.4 3104 |
3108.75 | 3090.3 | 10433 |
| 1303 | -4.9 -0.16 % |
29-07-2024 09:15:00 Monday |
3097.95 3093.05 |
3120 | 3088.6 | 24608 |
| 1304 | -8.65 -0.28 % |
26-07-2024 15:15:00 Friday |
3083.65 3075 |
3086.25 | 3070 | 7189 |
| 1305 | -10.8 -0.35 % |
26-07-2024 14:15:00 Friday |
3093.7 3082.9 |
3095.8 | 3076.4 | 23809 |
| 1306 | 4.75 0.15 % |
26-07-2024 13:15:00 Friday |
3090.25 3095 |
3102.5 | 3075.85 | 22239 |
| 1307 | 48.85 1.6 % |
26-07-2024 12:15:00 Friday |
3044.1 3092.95 |
3109 | 3042.5 | 51763 |
| 1308 | 0.05 0 % |
26-07-2024 11:15:00 Friday |
3044 3044.05 |
3053 | 3031.1 | 23426 |
| 1309 | 30.2 1 % |
26-07-2024 10:15:00 Friday |
3014 3044.2 |
3044.2 | 3007 | 20985 |
| 1310 | 31.7 1.06 % |
26-07-2024 09:15:00 Friday |
2981.05 3012.75 |
3019 | 2981.05 | 25305 |
| 1311 | 22.5 0.76 % |
25-07-2024 15:15:00 Thursday |
2973.5 2996 |
2996 | 2966.6 | 3876 |
| 1312 | -1.05 -0.04 % |
25-07-2024 14:15:00 Thursday |
2975.75 2974.7 |
2975.8 | 2957.6 | 3510 |
| 1313 | 1.95 0.07 % |
25-07-2024 13:15:00 Thursday |
2976 2977.95 |
2977.95 | 2963.2 | 2084 |
| 1314 | -3.2 -0.11 % |
25-07-2024 12:15:00 Thursday |
2979.2 2976 |
2985.15 | 2968.95 | 2389 |
| 1315 | -18.55 -0.62 % |
25-07-2024 11:15:00 Thursday |
2998.3 2979.75 |
2999 | 2972.95 | 5574 |
| 1316 | -3.55 -0.12 % |
25-07-2024 10:15:00 Thursday |
3001.85 2998.3 |
3016.6 | 2990.6 | 9415 |
| 1317 | 33.05 1.11 % |
25-07-2024 09:15:00 Thursday |
2968.25 3001.3 |
3004.6 | 2944.4 | 8118 |
| 1318 | -6.75 -0.23 % |
24-07-2024 15:15:00 Wednesday |
2971.75 2965 |
2972 | 2963.05 | 3770 |
| 1319 | 8.45 0.28 % |
24-07-2024 14:15:00 Wednesday |
2965.1 2973.55 |
2989.95 | 2965 | 3110 |
| 1320 | -16.2 -0.54 % |
24-07-2024 13:15:00 Wednesday |
2982.05 2965.85 |
2983.35 | 2960 | 3902 |
| 1321 | -2.4 -0.08 % |
24-07-2024 12:15:00 Wednesday |
2986.2 2983.8 |
2986.4 | 2975.5 | 2665 |
| 1322 | -6.6 -0.22 % |
24-07-2024 11:15:00 Wednesday |
2991.1 2984.5 |
2992.6 | 2981.1 | 1421 |
| 1323 | 4 0.13 % |
24-07-2024 10:15:00 Wednesday |
2986.25 2990.25 |
2999 | 2981.3 | 2436 |
| 1324 | -4.5 -0.15 % |
24-07-2024 09:15:00 Wednesday |
2990.05 2985.55 |
3007 | 2979 | 4957 |
| 1325 | 6.95 0.23 % |
23-07-2024 15:15:00 Tuesday |
2991.05 2998 |
2998.55 | 2983.7 | 8574 |
| 1326 | -8.75 -0.29 % |
23-07-2024 14:15:00 Tuesday |
3000.95 2992.2 |
3018 | 2991 | 6367 |
| 1327 | 22.75 0.76 % |
23-07-2024 13:15:00 Tuesday |
2978.5 3001.25 |
3008.75 | 2959.6 | 9335 |
| 1328 | -28.45 -0.95 % |
23-07-2024 12:15:00 Tuesday |
3008.2 2979.75 |
3009.1 | 2889.9 | 30493 |
| 1329 | -26.3 -0.87 % |
23-07-2024 11:15:00 Tuesday |
3036 3009.7 |
3036.45 | 3000 | 6170 |
| 1330 | 36.2 1.21 % |
23-07-2024 10:15:00 Tuesday |
2998.8 3035 |
3037.85 | 2992 | 9841 |
| 1331 | -3.4 -0.11 % |
23-07-2024 09:15:00 Tuesday |
3001.05 2997.65 |
3024.55 | 2997.65 | 10144 |
| 1332 | 2.6 0.09 % |
22-07-2024 15:15:00 Monday |
3000 3002.6 |
3004.8 | 2995.55 | 5701 |
| 1333 | 1.8 0.06 % |
22-07-2024 14:15:00 Monday |
2997.2 2999 |
3003.25 | 2993.65 | 7257 |
| 1334 | -2.8 -0.09 % |
22-07-2024 13:15:00 Monday |
3000 2997.2 |
3010.35 | 2995.05 | 6076 |
| 1335 | -9 -0.3 % |
22-07-2024 12:15:00 Monday |
3009 3000 |
3010.05 | 2994.35 | 5747 |
| 1336 | 4.1 0.14 % |
22-07-2024 11:15:00 Monday |
3005.45 3009.55 |
3018.9 | 3001.05 | 4418 |
| 1337 | -9.45 -0.31 % |
22-07-2024 10:15:00 Monday |
3014.8 3005.35 |
3026 | 3005.35 | 8766 |
| 1338 | 14.1 0.47 % |
22-07-2024 09:15:00 Monday |
3000.05 3014.15 |
3017 | 2972.25 | 27937 |
| 1339 | 0.65 0.02 % |
19-07-2024 15:15:00 Friday |
3008.65 3009.3 |
3010.9 | 3002 | 3054 |
| 1340 | -24.65 -0.81 % |
19-07-2024 14:15:00 Friday |
3031.65 3007 |
3034 | 3000 | 5271 |
| 1341 | 6.3 0.21 % |
19-07-2024 13:15:00 Friday |
3025.4 3031.7 |
3040.05 | 3021.9 | 1409 |
| 1342 | -14 -0.46 % |
19-07-2024 12:15:00 Friday |
3039 3025 |
3040.15 | 3020.15 | 2834 |
| 1343 | -2.15 -0.07 % |
19-07-2024 11:15:00 Friday |
3038.75 3036.6 |
3045.7 | 3021.75 | 5815 |
| 1344 | -26.5 -0.86 % |
19-07-2024 10:15:00 Friday |
3064.1 3037.6 |
3075.45 | 3026.75 | 5313 |
| 1345 | -23.95 -0.77 % |
19-07-2024 09:15:00 Friday |
3090.55 3066.6 |
3094 | 3064.65 | 4998 |
| 1346 | 0.85 0.03 % |
18-07-2024 15:15:00 Thursday |
3089.95 3090.8 |
3096.95 | 3084.35 | 5488 |
| 1347 | -4.95 -0.16 % |
18-07-2024 14:15:00 Thursday |
3096.75 3091.8 |
3100 | 3087 | 9624 |
| 1348 | 13.75 0.45 % |
18-07-2024 13:15:00 Thursday |
3083.25 3097 |
3098 | 3076.3 | 6407 |
| 1349 | 7.6 0.25 % |
18-07-2024 12:15:00 Thursday |
3073.65 3081.25 |
3081.6 | 3070 | 5063 |
| 1350 | 13.1 0.43 % |
18-07-2024 11:15:00 Thursday |
3060.55 3073.65 |
3075.55 | 3057.55 | 6420 |
| 1351 | -24.25 -0.79 % |
18-07-2024 10:15:00 Thursday |
3086.8 3062.55 |
3090 | 3060.25 | 10983 |
| 1352 | -1.95 -0.06 % |
18-07-2024 09:15:00 Thursday |
3091.05 3089.1 |
3110.95 | 3062.5 | 21576 |
| 1353 | 0 0 % |
16-07-2024 15:15:00 Tuesday |
3107 3107 |
3109.25 | 3100.25 | 1795 |
| 1354 | -1.5 -0.05 % |
16-07-2024 14:15:00 Tuesday |
3108.5 3107 |
3120 | 3103.6 | 4263 |
| 1355 | 0.1 0 % |
16-07-2024 13:15:00 Tuesday |
3108.4 3108.5 |
3109.5 | 3098.7 | 4066 |
| 1356 | -2.4 -0.08 % |
16-07-2024 12:15:00 Tuesday |
3111.5 3109.1 |
3112.4 | 3104.7 | 2029 |
| 1357 | -0.55 -0.02 % |
16-07-2024 11:15:00 Tuesday |
3112.05 3111.5 |
3119 | 3106.65 | 2775 |
| 1358 | -7.95 -0.25 % |
16-07-2024 10:15:00 Tuesday |
3120 3112.05 |
3122.25 | 3111.65 | 3330 |
| 1359 | -8.25 -0.26 % |
16-07-2024 09:15:00 Tuesday |
3128.15 3119.9 |
3138 | 3096.95 | 26342 |
| 1360 | 5.05 0.16 % |
15-07-2024 15:15:00 Monday |
3087.2 3092.25 |
3095 | 3087.2 | 1375 |
| 1361 | -4.5 -0.15 % |
15-07-2024 14:15:00 Monday |
3093 3088.5 |
3095.85 | 3085.5 | 2975 |
| 1362 | 6.95 0.23 % |
15-07-2024 13:15:00 Monday |
3083.95 3090.9 |
3103.2 | 3082.4 | 2909 |
| 1363 | 6.1 0.2 % |
15-07-2024 12:15:00 Monday |
3078.25 3084.35 |
3093.65 | 3073 | 2389 |
| 1364 | 6.55 0.21 % |
15-07-2024 11:15:00 Monday |
3071.45 3078 |
3080.25 | 3070.05 | 2896 |
| 1365 | -5 -0.16 % |
15-07-2024 10:15:00 Monday |
3076.5 3071.5 |
3080 | 3070 | 3123 |
| 1366 | 8.1 0.26 % |
15-07-2024 09:15:00 Monday |
3065 3073.1 |
3079.75 | 3058.25 | 4813 |
| 1367 | 1.1 0.04 % |
12-07-2024 15:15:00 Friday |
3062.45 3063.55 |
3068 | 3060.5 | 2263 |
| 1368 | -9.05 -0.29 % |
12-07-2024 14:15:00 Friday |
3071.5 3062.45 |
3074.65 | 3062.45 | 6200 |
| 1369 | -4.8 -0.16 % |
12-07-2024 13:15:00 Friday |
3074.8 3070 |
3081 | 3070 | 1516 |
| 1370 | -1.15 -0.04 % |
12-07-2024 12:15:00 Friday |
3076.1 3074.95 |
3076.1 | 3059 | 3275 |
| 1371 | -7.55 -0.24 % |
12-07-2024 11:15:00 Friday |
3083.75 3076.2 |
3083.75 | 3070.25 | 2764 |
| 1372 | -1.15 -0.04 % |
12-07-2024 10:15:00 Friday |
3082.2 3081.05 |
3089.85 | 3075 | 2896 |
| 1373 | -3.8 -0.12 % |
12-07-2024 09:15:00 Friday |
3085.9 3082.1 |
3098 | 3073.55 | 5215 |
| 1374 | 12.35 0.4 % |
11-07-2024 15:15:00 Thursday |
3076 3088.35 |
3088.8 | 3073.55 | 4916 |
| 1375 | -19.75 -0.64 % |
11-07-2024 14:15:00 Thursday |
3095.75 3076 |
3099.95 | 3073.1 | 17847 |
| 1376 | -6.8 -0.22 % |
11-07-2024 13:15:00 Thursday |
3102.55 3095.75 |
3105.45 | 3092.45 | 6356 |
| 1377 | -0.1 0 % |
11-07-2024 12:15:00 Thursday |
3101.75 3101.65 |
3106.35 | 3097.55 | 4556 |
| 1378 | -17 -0.55 % |
11-07-2024 11:15:00 Thursday |
3117 3100 |
3117.2 | 3085.9 | 7971 |
| 1379 | 5.75 0.18 % |
11-07-2024 10:15:00 Thursday |
3112.05 3117.8 |
3121.5 | 3105.25 | 9173 |
| 1380 | 3.55 0.11 % |
11-07-2024 09:15:00 Thursday |
3105.6 3109.15 |
3129 | 3105 | 15756 |
| 1381 | -2.2 -0.07 % |
10-07-2024 15:15:00 Wednesday |
3097.5 3095.3 |
3099.2 | 3090.9 | 3343 |
| 1382 | 9.7 0.31 % |
10-07-2024 14:15:00 Wednesday |
3087.3 3097 |
3098.1 | 3087 | 1942 |
| 1383 | -7.55 -0.24 % |
10-07-2024 13:15:00 Wednesday |
3097.2 3089.65 |
3099.2 | 3082.4 | 1735 |
| 1384 | -0.85 -0.03 % |
10-07-2024 12:15:00 Wednesday |
3099.1 3098.25 |
3103 | 3092.7 | 695 |
| 1385 | 4.75 0.15 % |
10-07-2024 11:15:00 Wednesday |
3090 3094.75 |
3108 | 3087.15 | 4614 |
| 1386 | -7.3 -0.24 % |
10-07-2024 10:15:00 Wednesday |
3098 3090.7 |
3103.95 | 3065 | 6947 |
| 1387 | -22 -0.71 % |
10-07-2024 09:15:00 Wednesday |
3120 3098 |
3127 | 3093 | 7123 |
| 1388 | 0.85 0.03 % |
09-07-2024 15:15:00 Tuesday |
3110.65 3111.5 |
3113.55 | 3107.4 | 2121 |
| 1389 | -2.1 -0.07 % |
09-07-2024 14:15:00 Tuesday |
3112.85 3110.75 |
3114.8 | 3107 | 8007 |
| 1390 | 8.65 0.28 % |
09-07-2024 13:15:00 Tuesday |
3106.6 3115.25 |
3118.3 | 3103.6 | 2673 |
| 1391 | -1 -0.03 % |
09-07-2024 12:15:00 Tuesday |
3108 3107 |
3112.9 | 3099.55 | 7247 |
| 1392 | -15 -0.48 % |
09-07-2024 11:15:00 Tuesday |
3122 3107 |
3123.55 | 3104 | 4874 |
| 1393 | -17.6 -0.56 % |
09-07-2024 10:15:00 Tuesday |
3140 3122.4 |
3141.85 | 3121.95 | 8177 |
| 1394 | 28.8 0.93 % |
09-07-2024 09:15:00 Tuesday |
3110.05 3138.85 |
3158 | 3104.7 | 15452 |
| 1395 | -2.15 -0.07 % |
08-07-2024 15:15:00 Monday |
3115.45 3113.3 |
3117.25 | 3101 | 2669 |
| 1396 | 26.35 0.85 % |
08-07-2024 14:15:00 Monday |
3089.65 3116 |
3120 | 3089.2 | 6695 |
| 1397 | -0.75 -0.02 % |
08-07-2024 13:15:00 Monday |
3091.8 3091.05 |
3091.8 | 3081.15 | 6309 |
| 1398 | 15.6 0.51 % |
08-07-2024 12:15:00 Monday |
3076.2 3091.8 |
3092 | 3076.2 | 12617 |
| 1399 | -17.45 -0.56 % |
08-07-2024 11:15:00 Monday |
3092.5 3075.05 |
3096 | 3074.45 | 11531 |
| 1400 | -31.05 -0.99 % |
08-07-2024 10:15:00 Monday |
3123.65 3092.6 |
3126.25 | 3090.25 | 13273 |
| 1401 | -24.75 -0.79 % |
08-07-2024 09:15:00 Monday |
3147.55 3122.8 |
3158.2 | 3115.2 | 10993 |
| 1402 | -0.7 -0.02 % |
05-07-2024 15:15:00 Friday |
3147.7 3147 |
3153.75 | 3145.35 | 10195 |
| 1403 | 13.3 0.42 % |
05-07-2024 14:15:00 Friday |
3134.05 3147.35 |
3149.25 | 3130 | 13438 |
| 1404 | -5 -0.16 % |
05-07-2024 13:15:00 Friday |
3139 3134 |
3142.25 | 3132 | 6474 |
| 1405 | -7.7 -0.24 % |
05-07-2024 12:15:00 Friday |
3148.1 3140.4 |
3149.85 | 3137.45 | 6958 |
| 1406 | 2.2 0.07 % |
05-07-2024 11:15:00 Friday |
3144.65 3146.85 |
3152 | 3143.25 | 5638 |
| 1407 | -6.7 -0.21 % |
05-07-2024 10:15:00 Friday |
3151.35 3144.65 |
3155 | 3144.6 | 9489 |
| 1408 | 9 0.29 % |
05-07-2024 09:15:00 Friday |
3142 3151 |
3158 | 3123.2 | 37265 |
| 1409 | -5.5 -0.17 % |
04-07-2024 15:15:00 Thursday |
3147.55 3142.05 |
3147.55 | 3140.1 | 3439 |
| 1410 | -5.1 -0.16 % |
04-07-2024 14:15:00 Thursday |
3153.85 3148.75 |
3157.45 | 3142 | 4785 |
| 1411 | -5.3 -0.17 % |
04-07-2024 13:15:00 Thursday |
3159.1 3153.8 |
3161 | 3148.95 | 2786 |
| 1412 | 4.35 0.14 % |
04-07-2024 12:15:00 Thursday |
3156.85 3161.2 |
3162.05 | 3155.15 | 1884 |
| 1413 | 10.2 0.32 % |
04-07-2024 11:15:00 Thursday |
3147.8 3158 |
3160.15 | 3146.8 | 2824 |
| 1414 | -18.2 -0.57 % |
04-07-2024 10:15:00 Thursday |
3166 3147.8 |
3167.3 | 3143.25 | 9066 |
| 1415 | -23 -0.72 % |
04-07-2024 09:15:00 Thursday |
3189 3166 |
3189.65 | 3161.75 | 8704 |
| 1416 | -1.5 -0.05 % |
03-07-2024 15:15:00 Wednesday |
3190.6 3189.1 |
3192.55 | 3185 | 3998 |
| 1417 | 30.25 0.96 % |
03-07-2024 14:15:00 Wednesday |
3160.2 3190.45 |
3194.15 | 3155.8 | 9641 |
| 1418 | 1.75 0.06 % |
03-07-2024 13:15:00 Wednesday |
3158.45 3160.2 |
3164.35 | 3157.25 | 1409 |
| 1419 | 3.7 0.12 % |
03-07-2024 12:15:00 Wednesday |
3155.3 3159 |
3162.55 | 3152 | 1869 |
| 1420 | 3.95 0.13 % |
03-07-2024 11:15:00 Wednesday |
3149.4 3153.35 |
3157.95 | 3149 | 2461 |
| 1421 | -8.25 -0.26 % |
03-07-2024 10:15:00 Wednesday |
3158.25 3150 |
3167 | 3150 | 2004 |
| 1422 | 8.35 0.26 % |
03-07-2024 09:15:00 Wednesday |
3151.4 3159.75 |
3165.6 | 3148 | 7184 |
| 1423 | -6.85 -0.22 % |
02-07-2024 15:15:00 Tuesday |
3156.85 3150 |
3156.85 | 3144 | 3755 |
| 1424 | 6.9 0.22 % |
02-07-2024 14:15:00 Tuesday |
3150.8 3157.7 |
3162.3 | 3150 | 5616 |
| 1425 | -1.7 -0.05 % |
02-07-2024 13:15:00 Tuesday |
3151.75 3150.05 |
3157 | 3148 | 3103 |
| 1426 | 3.8 0.12 % |
02-07-2024 12:15:00 Tuesday |
3151 3154.8 |
3164.45 | 3130.2 | 12306 |
| 1427 | -39.85 -1.25 % |
02-07-2024 11:15:00 Tuesday |
3192 3152.15 |
3193.05 | 3151.65 | 8857 |
| 1428 | 21.5 0.68 % |
02-07-2024 10:15:00 Tuesday |
3169.5 3191 |
3207.55 | 3163 | 14281 |
| 1429 | -1.65 -0.05 % |
02-07-2024 09:15:00 Tuesday |
3171.15 3169.5 |
3181.6 | 3156.05 | 14435 |
| 1430 | -4.45 -0.14 % |
01-07-2024 15:15:00 Monday |
3185.15 3180.7 |
3186 | 3176.1 | 2809 |
| 1431 | 2.85 0.09 % |
01-07-2024 14:15:00 Monday |
3182.7 3185.55 |
3187.2 | 3176.3 | 6222 |
| 1432 | 18.95 0.6 % |
01-07-2024 13:15:00 Monday |
3163.05 3182 |
3187 | 3163.05 | 2470 |
| 1433 | -4.6 -0.15 % |
01-07-2024 12:15:00 Monday |
3168.1 3163.5 |
3169.35 | 3159.45 | 3301 |
| 1434 | -1.8 -0.06 % |
01-07-2024 11:15:00 Monday |
3169 3167.2 |
3175.95 | 3158.05 | 5676 |
| 1435 | -8.75 -0.28 % |
01-07-2024 10:15:00 Monday |
3178.75 3170 |
3182.65 | 3170 | 2558 |
| 1436 | 1.95 0.06 % |
01-07-2024 09:15:00 Monday |
3175.55 3177.5 |
3192.95 | 3161.4 | 9626 |
| 1437 | -4 -0.13 % |
28-06-2024 15:15:00 Friday |
3178 3174 |
3179.85 | 3170.35 | 2401 |
| 1438 | 0.35 0.01 % |
28-06-2024 14:15:00 Friday |
3177.25 3177.6 |
3182 | 3160.9 | 3798 |
| 1439 | 5 0.16 % |
28-06-2024 13:15:00 Friday |
3170 3175 |
3177.25 | 3163 | 1782 |
| 1440 | -1.6 -0.05 % |
28-06-2024 12:15:00 Friday |
3171 3169.4 |
3171 | 3157.4 | 2813 |
| 1441 | -15.2 -0.48 % |
28-06-2024 11:15:00 Friday |
3187.2 3172 |
3192 | 3171.4 | 1796 |
| 1442 | -8.55 -0.27 % |
28-06-2024 10:15:00 Friday |
3193.55 3185 |
3197 | 3180 | 4013 |
| 1443 | 14.15 0.44 % |
28-06-2024 09:15:00 Friday |
3180.65 3194.8 |
3211.4 | 3180.65 | 11646 |
| 1444 | -2.4 -0.08 % |
27-06-2024 15:15:00 Thursday |
3177.4 3175 |
3182 | 3172.9 | 2870 |
| 1445 | 14.6 0.46 % |
27-06-2024 14:15:00 Thursday |
3163 3177.6 |
3180 | 3150.4 | 9974 |
| 1446 | -1.6 -0.05 % |
27-06-2024 13:15:00 Thursday |
3161.55 3159.95 |
3165 | 3151 | 2693 |
| 1447 | -4.9 -0.15 % |
27-06-2024 12:15:00 Thursday |
3169 3164.1 |
3169.6 | 3159.4 | 1760 |
| 1448 | -4.85 -0.15 % |
27-06-2024 11:15:00 Thursday |
3170.25 3165.4 |
3174.85 | 3162 | 2004 |
| 1449 | -15.35 -0.48 % |
27-06-2024 10:15:00 Thursday |
3185.3 3169.95 |
3195 | 3167 | 3848 |
| 1450 | 14.3 0.45 % |
27-06-2024 09:15:00 Thursday |
3171.15 3185.45 |
3203 | 3170 | 12023 |
| 1451 | -3.95 -0.12 % |
26-06-2024 15:15:00 Wednesday |
3169.95 3166 |
3173 | 3166 | 3378 |
| 1452 | -3.05 -0.1 % |
26-06-2024 14:15:00 Wednesday |
3173 3169.95 |
3173.15 | 3165 | 2776 |
| 1453 | 3.35 0.11 % |
26-06-2024 13:15:00 Wednesday |
3171.65 3175 |
3175 | 3170.1 | 2235 |
| 1454 | -8.6 -0.27 % |
26-06-2024 12:15:00 Wednesday |
3176.1 3167.5 |
3179.95 | 3167 | 3664 |
| 1455 | -2.7 -0.08 % |
26-06-2024 11:15:00 Wednesday |
3179.95 3177.25 |
3180.3 | 3168 | 2401 |
| 1456 | 8.55 0.27 % |
26-06-2024 10:15:00 Wednesday |
3172.7 3181.25 |
3182 | 3169.55 | 3824 |
| 1457 | 3.65 0.12 % |
26-06-2024 09:15:00 Wednesday |
3171.35 3175 |
3188 | 3165.1 | 9846 |
| 1458 | -2 -0.06 % |
25-06-2024 15:15:00 Tuesday |
3173.35 3171.35 |
3173.35 | 3165.25 | 3757 |
| 1459 | -2.65 -0.08 % |
25-06-2024 14:15:00 Tuesday |
3175.9 3173.25 |
3184.65 | 3164.35 | 4872 |
| 1460 | -3.25 -0.1 % |
25-06-2024 13:15:00 Tuesday |
3179.15 3175.9 |
3181.5 | 3168.05 | 3016 |
| 1461 | 6.1 0.19 % |
25-06-2024 12:15:00 Tuesday |
3170.05 3176.15 |
3179.6 | 3169.4 | 1875 |
| 1462 | 7.75 0.25 % |
25-06-2024 11:15:00 Tuesday |
3162.3 3170.05 |
3175.05 | 3157 | 2317 |
| 1463 | -24.5 -0.77 % |
25-06-2024 10:15:00 Tuesday |
3186.8 3162.3 |
3186.8 | 3162.25 | 3901 |
| 1464 | -25.1 -0.78 % |
25-06-2024 09:15:00 Tuesday |
3209.95 3184.85 |
3209.95 | 3176.85 | 9868 |
| 1465 | -4.05 -0.13 % |
24-06-2024 15:15:00 Monday |
3194.05 3190 |
3196.5 | 3190 | 3306 |
| 1466 | -1.65 -0.05 % |
24-06-2024 14:15:00 Monday |
3196.9 3195.25 |
3200.7 | 3189.95 | 6755 |
| 1467 | -4 -0.12 % |
24-06-2024 13:15:00 Monday |
3200 3196 |
3204.3 | 3193.95 | 5015 |
| 1468 | 7 0.22 % |
24-06-2024 12:15:00 Monday |
3195 3202 |
3214 | 3192.05 | 4127 |
| 1469 | 5.7 0.18 % |
24-06-2024 11:15:00 Monday |
3192.3 3198 |
3199.95 | 3185.9 | 9963 |
| 1470 | 1.7 0.05 % |
24-06-2024 10:15:00 Monday |
3188.25 3189.95 |
3201 | 3177.5 | 8510 |
| 1471 | -5.1 -0.16 % |
24-06-2024 09:15:00 Monday |
3193.95 3188.85 |
3193.95 | 3135.4 | 15571 |
| 1472 | 5 0.16 % |
21-06-2024 15:15:00 Friday |
3186.6 3191.6 |
3194.95 | 3178.8 | 7807 |
| 1473 | -34.2 -1.06 % |
21-06-2024 14:15:00 Friday |
3220.2 3186 |
3221.15 | 3185.45 | 9720 |
| 1474 | 15.7 0.49 % |
21-06-2024 13:15:00 Friday |
3204.25 3219.95 |
3224 | 3199.95 | 7383 |
| 1475 | -15.6 -0.48 % |
21-06-2024 12:15:00 Friday |
3219.05 3203.45 |
3222.3 | 3196 | 5969 |
| 1476 | -4.45 -0.14 % |
21-06-2024 11:15:00 Friday |
3226.55 3222.1 |
3226.55 | 3217 | 3202 |
| 1477 | 7.35 0.23 % |
21-06-2024 10:15:00 Friday |
3220 3227.35 |
3232.9 | 3216.65 | 5434 |
| 1478 | -46.95 -1.44 % |
21-06-2024 09:15:00 Friday |
3265.1 3218.15 |
3276.35 | 3216 | 25814 |
| 1479 | -1 -0.03 % |
20-06-2024 15:15:00 Thursday |
3261 3260 |
3262 | 3254.95 | 3389 |
| 1480 | -16.6 -0.51 % |
20-06-2024 14:15:00 Thursday |
3276.1 3259.5 |
3285 | 3251.4 | 5767 |
| 1481 | -2.5 -0.08 % |
20-06-2024 13:15:00 Thursday |
3279.55 3277.05 |
3286.35 | 3272.5 | 3720 |
| 1482 | -16.6 -0.5 % |
20-06-2024 12:15:00 Thursday |
3295.1 3278.5 |
3295.65 | 3278.05 | 3048 |
| 1483 | 0.35 0.01 % |
20-06-2024 11:15:00 Thursday |
3294.9 3295.25 |
3299.45 | 3287.55 | 2126 |
| 1484 | -9.9 -0.3 % |
20-06-2024 10:15:00 Thursday |
3304.9 3295 |
3315.5 | 3290 | 8494 |
| 1485 | 34.05 1.04 % |
20-06-2024 09:15:00 Thursday |
3269.95 3304 |
3304 | 3241.6 | 16134 |
| 1486 | 2.3 0.07 % |
19-06-2024 15:15:00 Wednesday |
3262.2 3264.5 |
3265.8 | 3252.35 | 3799 |
| 1487 | 11.4 0.35 % |
19-06-2024 14:15:00 Wednesday |
3250.35 3261.75 |
3270 | 3250.35 | 10626 |
| 1488 | -10 -0.31 % |
19-06-2024 13:15:00 Wednesday |
3261 3251 |
3270.85 | 3247.3 | 3983 |
| 1489 | -11.8 -0.36 % |
19-06-2024 12:15:00 Wednesday |
3271 3259.2 |
3275 | 3257.8 | 3792 |
| 1490 | 21 0.65 % |
19-06-2024 11:15:00 Wednesday |
3249.95 3270.95 |
3272 | 3243.15 | 6525 |
| 1491 | -7.1 -0.22 % |
19-06-2024 10:15:00 Wednesday |
3255.15 3248.05 |
3255.15 | 3226.3 | 10856 |
| 1492 | -57.55 -1.74 % |
19-06-2024 09:15:00 Wednesday |
3310.55 3253 |
3316.6 | 3240 | 20974 |
| 1493 | 0.5 0.02 % |
18-06-2024 15:15:00 Tuesday |
3307.45 3307.95 |
3313.95 | 3301.4 | 13444 |
| 1494 | -1.85 -0.06 % |
18-06-2024 14:15:00 Tuesday |
3309.05 3307.2 |
3316.85 | 3304.85 | 16237 |
| 1495 | 3.65 0.11 % |
18-06-2024 13:15:00 Tuesday |
3305.4 3309.05 |
3317 | 3300 | 15222 |
| 1496 | 11.4 0.35 % |
18-06-2024 12:15:00 Tuesday |
3293.8 3305.2 |
3306.65 | 3293.65 | 8407 |
| 1497 | -6.2 -0.19 % |
18-06-2024 11:15:00 Tuesday |
3300 3293.8 |
3305.55 | 3292 | 13650 |
| 1498 | -1.6 -0.05 % |
18-06-2024 10:15:00 Tuesday |
3304.15 3302.55 |
3308.2 | 3285.5 | 25947 |
| 1499 | 1.7 0.05 % |
18-06-2024 09:15:00 Tuesday |
3300 3301.7 |
3345 | 3300 | 69504 |
| 1500 | -0.6 -0.02 % |
14-06-2024 15:15:00 Friday |
3267 3266.4 |
3275 | 3263.1 | 5761 |
| 1501 | 18.65 0.57 % |
14-06-2024 14:15:00 Friday |
3249.45 3268.1 |
3269.85 | 3245.05 | 16093 |
| 1502 | 3.45 0.11 % |
14-06-2024 13:15:00 Friday |
3246 3249.45 |
3251.8 | 3240.1 | 6762 |
| 1503 | -1.4 -0.04 % |
14-06-2024 12:15:00 Friday |
3248.65 3247.25 |
3255 | 3245.65 | 4819 |
| 1504 | -16.5 -0.51 % |
14-06-2024 11:15:00 Friday |
3264 3247.5 |
3268 | 3245.05 | 5619 |
| 1505 | 16.5 0.51 % |
14-06-2024 10:15:00 Friday |
3246.75 3263.25 |
3270 | 3238.35 | 14589 |
| 1506 | 23.55 0.73 % |
14-06-2024 09:15:00 Friday |
3224 3247.55 |
3259 | 3222 | 14654 |
| 1507 | -2.25 -0.07 % |
13-06-2024 15:15:00 Thursday |
3225.5 3223.25 |
3226 | 3220.15 | 2492 |
| 1508 | 6.3 0.2 % |
13-06-2024 14:15:00 Thursday |
3219.2 3225.5 |
3230.2 | 3211.9 | 8070 |
| 1509 | -0.8 -0.02 % |
13-06-2024 13:15:00 Thursday |
3218.55 3217.75 |
3231.75 | 3215.05 | 6254 |
| 1510 | -4.25 -0.13 % |
13-06-2024 12:15:00 Thursday |
3221 3216.75 |
3221.9 | 3207 | 6542 |
| 1511 | 0 0 % |
13-06-2024 11:15:00 Thursday |
3221 3221 |
3224.05 | 3211.15 | 5481 |
| 1512 | -3.05 -0.09 % |
13-06-2024 10:15:00 Thursday |
3225.45 3222.4 |
3231.6 | 3217 | 7363 |
| 1513 | -10.65 -0.33 % |
13-06-2024 09:15:00 Thursday |
3236.45 3225.8 |
3252.5 | 3221.25 | 16441 |
| 1514 | -10.75 -0.33 % |
12-06-2024 15:15:00 Wednesday |
3218 3207.25 |
3219 | 3207.25 | 9857 |
| 1515 | -4.6 -0.14 % |
12-06-2024 14:15:00 Wednesday |
3222.95 3218.35 |
3231.55 | 3216.05 | 21395 |
| 1516 | 4.85 0.15 % |
12-06-2024 13:15:00 Wednesday |
3218.1 3222.95 |
3231.15 | 3217 | 19530 |
| 1517 | -10.4 -0.32 % |
12-06-2024 12:15:00 Wednesday |
3228.55 3218.15 |
3234.5 | 3215 | 18579 |
| 1518 | -3.7 -0.11 % |
12-06-2024 11:15:00 Wednesday |
3231.95 3228.25 |
3238.45 | 3222.2 | 18035 |
| 1519 | 1.2 0.04 % |
12-06-2024 10:15:00 Wednesday |
3230.75 3231.95 |
3237 | 3215.35 | 25140 |
| 1520 | 8.8 0.27 % |
12-06-2024 09:15:00 Wednesday |
3221.95 3230.75 |
3244.75 | 3221.95 | 29271 |
| 1521 | -4.65 -0.14 % |
11-06-2024 15:15:00 Tuesday |
3216.65 3212 |
3221 | 3212 | 3524 |
| 1522 | -28.4 -0.88 % |
11-06-2024 14:15:00 Tuesday |
3244.9 3216.5 |
3247.1 | 3214.65 | 10285 |
| 1523 | 0.85 0.03 % |
11-06-2024 13:15:00 Tuesday |
3244.1 3244.95 |
3251.7 | 3235.85 | 8055 |
| 1524 | 15.95 0.49 % |
11-06-2024 12:15:00 Tuesday |
3230.9 3246.85 |
3264.7 | 3230.9 | 17094 |
| 1525 | 12.2 0.38 % |
11-06-2024 11:15:00 Tuesday |
3217.25 3229.45 |
3230 | 3210.85 | 9901 |
| 1526 | -1.85 -0.06 % |
11-06-2024 10:15:00 Tuesday |
3222 3220.15 |
3225.8 | 3203 | 8832 |
| 1527 | -1 -0.03 % |
11-06-2024 09:15:00 Tuesday |
3225 3224 |
3243.5 | 3197.6 | 46685 |
| 1528 | -8 -0.25 % |
10-06-2024 15:15:00 Monday |
3222.15 3214.15 |
3226.7 | 3204.2 | 17022 |
| 1529 | -24.5 -0.75 % |
10-06-2024 14:15:00 Monday |
3246.5 3222 |
3249.4 | 3220 | 17715 |
| 1530 | 0.4 0.01 % |
10-06-2024 13:15:00 Monday |
3247.2 3247.6 |
3254 | 3240.75 | 6043 |
| 1531 | 7.85 0.24 % |
10-06-2024 12:15:00 Monday |
3243.95 3251.8 |
3255 | 3241.35 | 6559 |
| 1532 | 8.55 0.26 % |
10-06-2024 11:15:00 Monday |
3235.4 3243.95 |
3248.2 | 3232.4 | 6365 |
| 1533 | -21.2 -0.65 % |
10-06-2024 10:15:00 Monday |
3256.5 3235.3 |
3260 | 3230 | 16024 |
| 1534 | -39.2 -1.19 % |
10-06-2024 09:15:00 Monday |
3290.7 3251.5 |
3295 | 3235.15 | 53809 |
| 1535 | 2.95 0.09 % |
07-06-2024 15:15:00 Friday |
3217.05 3220 |
3224.35 | 3212.65 | 7277 |
| 1536 | -0.1 0 % |
07-06-2024 14:15:00 Friday |
3216.5 3216.4 |
3229 | 3210.1 | 15971 |
| 1537 | -2.85 -0.09 % |
07-06-2024 13:15:00 Friday |
3219.4 3216.55 |
3222.95 | 3206.75 | 11947 |
| 1538 | 26.15 0.82 % |
07-06-2024 12:15:00 Friday |
3195.1 3221.25 |
3233.75 | 3188 | 20546 |
| 1539 | 1.2 0.04 % |
07-06-2024 11:15:00 Friday |
3195.65 3196.85 |
3214.1 | 3185.1 | 14203 |
| 1540 | 16.5 0.52 % |
07-06-2024 10:15:00 Friday |
3177.8 3194.3 |
3200 | 3171.65 | 14068 |
| 1541 | 9.4 0.3 % |
07-06-2024 09:15:00 Friday |
3170 3179.4 |
3199.5 | 3152.1 | 32939 |
| 1542 | 3.9 0.12 % |
06-06-2024 15:15:00 Thursday |
3183.1 3187 |
3189.75 | 3171.25 | 15912 |
| 1543 | -17.4 -0.54 % |
06-06-2024 14:15:00 Thursday |
3198 3180.6 |
3207 | 3165.55 | 35627 |
| 1544 | 25.7 0.81 % |
06-06-2024 13:15:00 Thursday |
3172.3 3198 |
3200 | 3168.3 | 36318 |
| 1545 | -13.7 -0.43 % |
06-06-2024 12:15:00 Thursday |
3186 3172.3 |
3200.2 | 3155 | 59302 |
| 1546 | -25 -0.78 % |
06-06-2024 11:15:00 Thursday |
3207 3182 |
3210 | 3152.85 | 71428 |
| 1547 | 1.25 0.04 % |
06-06-2024 10:15:00 Thursday |
3206.75 3208 |
3219 | 3190.45 | 58121 |
| 1548 | 13.3 0.42 % |
06-06-2024 09:15:00 Thursday |
3193.95 3207.25 |
3221 | 3137.55 | 186978 |
| 1549 | -7.65 -0.25 % |
05-06-2024 15:15:00 Wednesday |
3104 3096.35 |
3137.25 | 3090 | 15361 |
| 1550 | 74.25 2.45 % |
05-06-2024 14:15:00 Wednesday |
3031.25 3105.5 |
3152.45 | 3020.05 | 70541 |
| 1551 | -12.4 -0.41 % |
05-06-2024 13:15:00 Wednesday |
3048.45 3036.05 |
3075.9 | 3010 | 58846 |
| 1552 | 82.4 2.78 % |
05-06-2024 12:15:00 Wednesday |
2967 3049.4 |
3053.1 | 2954 | 52806 |
| 1553 | -43.1 -1.43 % |
05-06-2024 11:15:00 Wednesday |
3009.4 2966.3 |
3019.5 | 2924.6 | 71052 |
| 1554 | 139.55 4.87 % |
05-06-2024 10:15:00 Wednesday |
2865 3004.55 |
3055.45 | 2819.05 | 112190 |
| 1555 | -170.6 -5.63 % |
05-06-2024 09:15:00 Wednesday |
3029 2858.4 |
3062.95 | 2750 | 193288 |
| 1556 | -35.45 -1.19 % |
04-06-2024 15:15:00 Tuesday |
2977 2941.55 |
2977 | 2915.6 | 64967 |
| 1557 | -81.85 -2.68 % |
04-06-2024 14:15:00 Tuesday |
3059 2977.15 |
3060.1 | 2900 | 199042 |
| 1558 | 71.65 2.39 % |
04-06-2024 13:15:00 Tuesday |
2993.5 3065.15 |
3183 | 2969.3 | 228953 |
| 1559 | 77.8 2.67 % |
04-06-2024 12:15:00 Tuesday |
2916.3 2994.1 |
3047.95 | 2734.05 | 321499 |
| 1560 | -202.7 -6.5 % |
04-06-2024 11:15:00 Tuesday |
3119 2916.3 |
3119 | 2916.3 | 355093 |
| 1561 | -308.6 -9.01 % |
04-06-2024 10:15:00 Tuesday |
3425 3116.4 |
3430.3 | 3099 | 318637 |
| 1562 | -121 -3.41 % |
04-06-2024 09:15:00 Tuesday |
3550 3429 |
3550 | 3280.85 | 640688 |
| 1563 | 12 0.33 % |
03-06-2024 15:15:00 Monday |
3648 3660 |
3660 | 3639.25 | 32337 |
| 1564 | -10.9 -0.3 % |
03-06-2024 14:15:00 Monday |
3659.25 3648.35 |
3664.5 | 3636.2 | 50181 |
| 1565 | 21.7 0.6 % |
03-06-2024 13:15:00 Monday |
3639 3660.7 |
3670 | 3625.5 | 44311 |
| 1566 | -7.25 -0.2 % |
03-06-2024 12:15:00 Monday |
3645.05 3637.8 |
3656.25 | 3634 | 27929 |
| 1567 | 11.45 0.31 % |
03-06-2024 11:15:00 Monday |
3635 3646.45 |
3665 | 3621.05 | 37799 |
| 1568 | -31.65 -0.86 % |
03-06-2024 10:15:00 Monday |
3667.5 3635.85 |
3684.9 | 3615 | 100107 |
| 1569 | -73.45 -1.96 % |
03-06-2024 09:15:00 Monday |
3743 3669.55 |
3743 | 3587.05 | 359295 |
| 1570 | 6.45 0.19 % |
31-05-2024 15:15:00 Friday |
3410.3 3416.75 |
3431.5 | 3396.5 | 35812 |
| 1571 | 17.55 0.52 % |
31-05-2024 14:15:00 Friday |
3395.4 3412.95 |
3421.1 | 3382.95 | 89610 |
| 1572 | 39.5 1.18 % |
31-05-2024 13:15:00 Friday |
3359.95 3399.45 |
3413 | 3358 | 70980 |
| 1573 | 45.4 1.37 % |
31-05-2024 12:15:00 Friday |
3311.45 3356.85 |
3385.35 | 3305 | 40374 |
| 1574 | 12.2 0.37 % |
31-05-2024 11:15:00 Friday |
3300.6 3312.8 |
3320.7 | 3296.75 | 15935 |
| 1575 | 13.95 0.42 % |
31-05-2024 10:15:00 Friday |
3288.05 3302 |
3312.55 | 3283.7 | 31457 |
| 1576 | 63.3 1.96 % |
31-05-2024 09:15:00 Friday |
3225.7 3289 |
3343.6 | 3222.6 | 67064 |
| 1577 | 10.95 0.34 % |
30-05-2024 15:15:00 Thursday |
3193 3203.95 |
3212.1 | 3184.2 | 11082 |
| 1578 | -45.95 -1.42 % |
30-05-2024 14:15:00 Thursday |
3239.95 3194 |
3250.75 | 3188 | 27792 |
| 1579 | 9.8 0.3 % |
30-05-2024 13:15:00 Thursday |
3230 3239.8 |
3239.8 | 3223.15 | 11555 |
| 1580 | 18.8 0.59 % |
30-05-2024 12:15:00 Thursday |
3211.2 3230 |
3232.2 | 3207.5 | 11859 |
| 1581 | -20.75 -0.64 % |
30-05-2024 11:15:00 Thursday |
3235 3214.25 |
3237.2 | 3175 | 26693 |
| 1582 | -9.55 -0.29 % |
30-05-2024 10:15:00 Thursday |
3244.95 3235.4 |
3261.6 | 3230 | 14443 |
| 1583 | -15.3 -0.47 % |
30-05-2024 09:15:00 Thursday |
3259.95 3244.65 |
3274 | 3243.45 | 24992 |
| 1584 | 3.7 0.11 % |
29-05-2024 15:15:00 Wednesday |
3255.9 3259.6 |
3259.6 | 3246.65 | 5593 |
| 1585 | -36.4 -1.11 % |
29-05-2024 14:15:00 Wednesday |
3291.55 3255.15 |
3300 | 3248 | 18825 |
| 1586 | -7.85 -0.24 % |
29-05-2024 13:15:00 Wednesday |
3299.4 3291.55 |
3321 | 3272.8 | 19116 |
| 1587 | 18.1 0.55 % |
29-05-2024 12:15:00 Wednesday |
3281.35 3299.45 |
3304 | 3276 | 12428 |
| 1588 | 23.5 0.72 % |
29-05-2024 11:15:00 Wednesday |
3257.5 3281 |
3288.75 | 3245.5 | 16391 |
| 1589 | -8.05 -0.25 % |
29-05-2024 10:15:00 Wednesday |
3267.3 3259.25 |
3268.6 | 3240 | 17161 |
| 1590 | 23.1 0.71 % |
29-05-2024 09:15:00 Wednesday |
3244.35 3267.45 |
3288 | 3211.65 | 35762 |
| 1591 | -9.95 -0.31 % |
28-05-2024 15:15:00 Tuesday |
3247.95 3238 |
3252.2 | 3232.65 | 6913 |
| 1592 | -13.2 -0.4 % |
28-05-2024 14:15:00 Tuesday |
3265 3251.8 |
3269 | 3245.3 | 12570 |
| 1593 | -8.05 -0.25 % |
28-05-2024 13:15:00 Tuesday |
3274.35 3266.3 |
3284.65 | 3255.05 | 5988 |
| 1594 | -15.35 -0.47 % |
28-05-2024 12:15:00 Tuesday |
3288.7 3273.35 |
3289.4 | 3263.7 | 11638 |
| 1595 | 0.85 0.03 % |
28-05-2024 11:15:00 Tuesday |
3290 3290.85 |
3310.05 | 3277.05 | 8235 |
| 1596 | -0.55 -0.02 % |
28-05-2024 10:15:00 Tuesday |
3290.6 3290.05 |
3328.8 | 3285.05 | 13296 |
| 1597 | -25 -0.75 % |
28-05-2024 09:15:00 Tuesday |
3313.9 3288.9 |
3313.9 | 3268.1 | 20580 |
| 1598 | 10 0.3 % |
27-05-2024 15:15:00 Monday |
3285 3295 |
3299.05 | 3284 | 6140 |
| 1599 | -42 -1.26 % |
27-05-2024 14:15:00 Monday |
3327 3285 |
3328 | 3274 | 15816 |
| 1600 | 7.6 0.23 % |
27-05-2024 13:15:00 Monday |
3317.4 3325 |
3337.4 | 3316.25 | 6743 |
| 1601 | -12.7 -0.38 % |
27-05-2024 12:15:00 Monday |
3331 3318.3 |
3345.55 | 3314.5 | 11755 |
| 1602 | 13.95 0.42 % |
27-05-2024 11:15:00 Monday |
3315.65 3329.6 |
3335 | 3300.85 | 13216 |
| 1603 | 30.4 0.93 % |
27-05-2024 10:15:00 Monday |
3285.15 3315.55 |
3319 | 3276.1 | 15388 |
| 1604 | -80.75 -2.4 % |
27-05-2024 09:15:00 Monday |
3364.95 3284.2 |
3364.95 | 3267.95 | 57601 |
| 1605 | -8 -0.24 % |
24-05-2024 15:15:00 Friday |
3387 3379 |
3395.65 | 3374.2 | 14666 |
| 1606 | -19.05 -0.56 % |
24-05-2024 14:15:00 Friday |
3405.7 3386.65 |
3407.2 | 3371 | 35931 |
| 1607 | -11.25 -0.33 % |
24-05-2024 13:15:00 Friday |
3415 3403.75 |
3427.2 | 3400 | 16609 |
| 1608 | 4.75 0.14 % |
24-05-2024 12:15:00 Friday |
3408.65 3413.4 |
3430 | 3385.15 | 36486 |
| 1609 | -33.4 -0.97 % |
24-05-2024 11:15:00 Friday |
3441.85 3408.45 |
3456.25 | 3392.95 | 59663 |
| 1610 | 40.3 1.18 % |
24-05-2024 10:15:00 Friday |
3401.5 3441.8 |
3454.3 | 3392.05 | 65818 |
| 1611 | -3 -0.09 % |
24-05-2024 09:15:00 Friday |
3403 3400 |
3428.55 | 3355.85 | 110730 |
| 1612 | 27.95 0.83 % |
23-05-2024 15:15:00 Thursday |
3372 3399.95 |
3406 | 3372 | 31459 |
| 1613 | 36.95 1.11 % |
23-05-2024 14:15:00 Thursday |
3335.35 3372.3 |
3396.8 | 3314.7 | 69052 |
| 1614 | -29.55 -0.88 % |
23-05-2024 13:15:00 Thursday |
3364.85 3335.3 |
3367.95 | 3300 | 82864 |
| 1615 | 128.9 3.98 % |
23-05-2024 12:15:00 Thursday |
3234.9 3363.8 |
3377.25 | 3233.8 | 90506 |
| 1616 | 34.15 1.07 % |
23-05-2024 11:15:00 Thursday |
3201.3 3235.45 |
3242 | 3193.8 | 35179 |
| 1617 | 33.2 1.05 % |
23-05-2024 10:15:00 Thursday |
3165.05 3198.25 |
3205 | 3152.8 | 14473 |
| 1618 | 14.7 0.47 % |
23-05-2024 09:15:00 Thursday |
3150.15 3164.85 |
3178.4 | 3135.7 | 13030 |
| 1619 | -10.05 -0.32 % |
22-05-2024 15:15:00 Wednesday |
3144.8 3134.75 |
3145 | 3134.35 | 2699 |
| 1620 | 24.65 0.79 % |
22-05-2024 14:15:00 Wednesday |
3118.35 3143 |
3143.8 | 3118.35 | 8278 |
| 1621 | 7.45 0.24 % |
22-05-2024 13:15:00 Wednesday |
3110.9 3118.35 |
3135 | 3108 | 7697 |
| 1622 | -5.75 -0.18 % |
22-05-2024 12:15:00 Wednesday |
3116.8 3111.05 |
3123 | 3108.65 | 2374 |
| 1623 | 5.7 0.18 % |
22-05-2024 11:15:00 Wednesday |
3111.1 3116.8 |
3121.2 | 3108.9 | 3066 |
| 1624 | 2.2 0.07 % |
22-05-2024 10:15:00 Wednesday |
3108.9 3111.1 |
3116 | 3102.4 | 5234 |
| 1625 | -25.4 -0.81 % |
22-05-2024 09:15:00 Wednesday |
3130 3104.6 |
3132.8 | 3075 | 17568 |
| 1626 | -6.1 -0.2 % |
21-05-2024 15:15:00 Tuesday |
3116.9 3110.8 |
3119.3 | 3110 | 8076 |
| 1627 | -11.55 -0.37 % |
21-05-2024 14:15:00 Tuesday |
3127.3 3115.75 |
3134.9 | 3113.05 | 18302 |
| 1628 | -32.2 -1.02 % |
21-05-2024 13:15:00 Tuesday |
3158.25 3126.05 |
3167 | 3125 | 19256 |
| 1629 | 10.75 0.34 % |
21-05-2024 12:15:00 Tuesday |
3146.5 3157.25 |
3174 | 3143.65 | 87256 |
| 1630 | 61.95 2.01 % |
21-05-2024 11:15:00 Tuesday |
3085.15 3147.1 |
3154.95 | 3081 | 58888 |
| 1631 | 11.5 0.37 % |
21-05-2024 10:15:00 Tuesday |
3073.2 3084.7 |
3085 | 3064 | 17096 |
| 1632 | 10.95 0.36 % |
21-05-2024 09:15:00 Tuesday |
3060.05 3071 |
3077.95 | 3034.95 | 28763 |
| 1633 | 0.4 0.01 % |
18-05-2024 12:15:00 Saturday |
3059.6 3060 |
3062.45 | 3057.1 | 576 |
| 1634 | 136.3 4.66 % |
18-05-2024 11:15:00 Saturday |
2925.35 3061.65 |
3067.8 | 2925.35 | -854 |
| 1635 | -30.95 -1 % |
18-05-2024 09:15:00 Saturday |
3089.95 3059 |
3089.95 | 3056 | 2272 |
| 1636 | -5.9 -0.19 % |
17-05-2024 15:15:00 Friday |
3063.9 3058 |
3064.45 | 3057.9 | 1672 |
| 1637 | 9.75 0.32 % |
17-05-2024 14:15:00 Friday |
3054.25 3064 |
3064.8 | 3050.85 | 2653 |
| 1638 | 2.95 0.1 % |
17-05-2024 13:15:00 Friday |
3052.1 3055.05 |
3060 | 3050.85 | 4391 |
| 1639 | -3.15 -0.1 % |
17-05-2024 12:15:00 Friday |
3054 3050.85 |
3062.3 | 3045.95 | 5836 |
| 1640 | -7.9 -0.26 % |
17-05-2024 11:15:00 Friday |
3056.9 3049 |
3060.9 | 3045 | 4436 |
| 1641 | -3.2 -0.1 % |
17-05-2024 10:15:00 Friday |
3059.85 3056.65 |
3088 | 3048.45 | 9177 |
| 1642 | 13.05 0.43 % |
17-05-2024 09:15:00 Friday |
3044.95 3058 |
3058 | 3015.7 | 13466 |
| 1643 | -6.3 -0.21 % |
16-05-2024 15:15:00 Thursday |
3042.5 3036.2 |
3043.95 | 3032.55 | 5373 |
| 1644 | 60.3 2.02 % |
16-05-2024 14:15:00 Thursday |
2980 3040.3 |
3048 | 2978.05 | 24571 |
| 1645 | -34.3 -1.14 % |
16-05-2024 13:15:00 Thursday |
3014.3 2980 |
3014.3 | 2976 | 19762 |
| 1646 | -25.65 -0.84 % |
16-05-2024 12:15:00 Thursday |
3040 3014.35 |
3040.15 | 3008.85 | 11527 |
| 1647 | 22.9 0.76 % |
16-05-2024 11:15:00 Thursday |
3016.1 3039 |
3039 | 3004 | 8521 |
| 1648 | 1.6 0.05 % |
16-05-2024 10:15:00 Thursday |
3013.4 3015 |
3036.75 | 2998.15 | 11323 |
| 1649 | -39.8 -1.3 % |
16-05-2024 09:15:00 Thursday |
3054.05 3014.25 |
3077.7 | 3002.3 | 50861 |
| 1650 | -5.7 -0.19 % |
15-05-2024 15:15:00 Wednesday |
3052.7 3047 |
3055.8 | 3044.55 | 7157 |
| 1651 | -1.45 -0.05 % |
15-05-2024 14:15:00 Wednesday |
3053.35 3051.9 |
3065.25 | 3044.65 | 10676 |
| 1652 | -7.8 -0.25 % |
15-05-2024 13:15:00 Wednesday |
3062 3054.2 |
3070 | 3047.2 | 26387 |
| 1653 | -2.05 -0.07 % |
15-05-2024 12:15:00 Wednesday |
3064.5 3062.45 |
3068.75 | 3051.2 | 4898 |
| 1654 | -20.3 -0.66 % |
15-05-2024 11:15:00 Wednesday |
3085.3 3065 |
3085.8 | 3061 | 6152 |
| 1655 | -5 -0.16 % |
15-05-2024 10:15:00 Wednesday |
3089.35 3084.35 |
3091.8 | 3064.75 | 15702 |
| 1656 | 47.3 1.55 % |
15-05-2024 09:15:00 Wednesday |
3042.65 3089.95 |
3118 | 3040 | 41500 |
| 1657 | -3.85 -0.13 % |
14-05-2024 15:15:00 Tuesday |
3040.45 3036.6 |
3041.4 | 3033 | 7109 |
| 1658 | 18.95 0.63 % |
14-05-2024 14:15:00 Tuesday |
3021 3039.95 |
3045 | 3016 | 29190 |
| 1659 | -8.4 -0.28 % |
14-05-2024 13:15:00 Tuesday |
3030.4 3022 |
3037 | 3022 | 17443 |
| 1660 | 7.65 0.25 % |
14-05-2024 12:15:00 Tuesday |
3018.3 3025.95 |
3040 | 3006.4 | 31884 |
| 1661 | 62.85 2.13 % |
14-05-2024 11:15:00 Tuesday |
2955.15 3018 |
3039.8 | 2952.35 | 68065 |
| 1662 | 61.35 2.12 % |
14-05-2024 10:15:00 Tuesday |
2893.6 2954.95 |
2958 | 2893.6 | 44800 |
| 1663 | -1.3 -0.04 % |
14-05-2024 09:15:00 Tuesday |
2897.85 2896.55 |
2909.95 | 2876 | 25349 |
| 1664 | 9.95 0.35 % |
13-05-2024 15:15:00 Monday |
2878.05 2888 |
2889 | 2878.05 | 9154 |
| 1665 | 17 0.59 % |
13-05-2024 14:15:00 Monday |
2861 2878 |
2882.35 | 2858.05 | 21584 |
| 1666 | 11.55 0.41 % |
13-05-2024 13:15:00 Monday |
2849.45 2861 |
2861 | 2837.05 | 11694 |
| 1667 | 31.45 1.12 % |
13-05-2024 12:15:00 Monday |
2819.05 2850.5 |
2857.7 | 2818.3 | 12306 |
| 1668 | 10.35 0.37 % |
13-05-2024 11:15:00 Monday |
2811 2821.35 |
2830 | 2809.15 | 11161 |
| 1669 | -4.95 -0.18 % |
13-05-2024 10:15:00 Monday |
2814.95 2810 |
2828 | 2800 | 15737 |
| 1670 | 1.35 0.05 % |
13-05-2024 09:15:00 Monday |
2813.65 2815 |
2819.3 | 2790.9 | 28377 |
| 1671 | 6.25 0.22 % |
10-05-2024 15:15:00 Friday |
2798.8 2805.05 |
2805.05 | 2795.2 | 4802 |
| 1672 | 12.55 0.45 % |
10-05-2024 14:15:00 Friday |
2787.25 2799.8 |
2801.5 | 2784.9 | 5770 |
| 1673 | -1.35 -0.05 % |
10-05-2024 13:15:00 Friday |
2784.9 2783.55 |
2791.15 | 2780.95 | 4126 |
| 1674 | -11.9 -0.43 % |
10-05-2024 12:15:00 Friday |
2794.5 2782.6 |
2797.2 | 2781.05 | 6777 |
| 1675 | -0.7 -0.03 % |
10-05-2024 11:15:00 Friday |
2795.45 2794.75 |
2809.45 | 2788.45 | 11189 |
| 1676 | -2.5 -0.09 % |
10-05-2024 10:15:00 Friday |
2798.15 2795.65 |
2809.85 | 2787 | 10014 |
| 1677 | 5.75 0.21 % |
10-05-2024 09:15:00 Friday |
2791.25 2797 |
2803.9 | 2761.05 | 28595 |
| 1678 | 6.65 0.24 % |
09-05-2024 15:15:00 Thursday |
2761.3 2767.95 |
2767.95 | 2757.65 | 3918 |
| 1679 | -37.95 -1.35 % |
09-05-2024 14:15:00 Thursday |
2801.3 2763.35 |
2805.6 | 2758.8 | 12282 |
| 1680 | -14.7 -0.52 % |
09-05-2024 13:15:00 Thursday |
2817.25 2802.55 |
2817.95 | 2793.95 | 7077 |
| 1681 | -29.95 -1.05 % |
09-05-2024 12:15:00 Thursday |
2845 2815.05 |
2849.15 | 2804 | 22720 |
| 1682 | 4.45 0.16 % |
09-05-2024 11:15:00 Thursday |
2840.55 2845 |
2852.4 | 2830 | 4535 |
| 1683 | -14.9 -0.52 % |
09-05-2024 10:15:00 Thursday |
2857.45 2842.55 |
2861 | 2838 | 5071 |
| 1684 | -40.35 -1.39 % |
09-05-2024 09:15:00 Thursday |
2898.5 2858.15 |
2898.5 | 2850.1 | 6741 |
| 1685 | 5.05 0.18 % |
08-05-2024 15:15:00 Wednesday |
2857.95 2863 |
2865 | 2854.15 | 2698 |
| 1686 | 18.75 0.66 % |
08-05-2024 14:15:00 Wednesday |
2844.1 2862.85 |
2866.8 | 2835 | 7146 |
| 1687 | -21.55 -0.75 % |
08-05-2024 13:15:00 Wednesday |
2869 2847.45 |
2873.6 | 2846 | 2633 |
| 1688 | -1.55 -0.05 % |
08-05-2024 12:15:00 Wednesday |
2871.2 2869.65 |
2882.05 | 2868 | 5303 |
| 1689 | 16.1 0.56 % |
08-05-2024 11:15:00 Wednesday |
2854.8 2870.9 |
2871.3 | 2854.8 | 5469 |
| 1690 | -33.05 -1.14 % |
08-05-2024 10:15:00 Wednesday |
2888.05 2855 |
2888.4 | 2847.1 | 4215 |
| 1691 | 22 0.77 % |
08-05-2024 09:15:00 Wednesday |
2863.85 2885.85 |
2890.9 | 2821 | 13549 |
| 1692 | 1.8 0.06 % |
07-05-2024 15:15:00 Tuesday |
2838.6 2840.4 |
2840.55 | 2831.15 | 8392 |
| 1693 | -25.5 -0.89 % |
07-05-2024 14:15:00 Tuesday |
2864.5 2839 |
2864.55 | 2831.6 | 11002 |
| 1694 | 28 0.99 % |
07-05-2024 13:15:00 Tuesday |
2835 2863 |
2871.2 | 2833.35 | 9163 |
| 1695 | -9.75 -0.34 % |
07-05-2024 12:15:00 Tuesday |
2845 2835.25 |
2863.3 | 2833.3 | 11087 |
| 1696 | -10.1 -0.35 % |
07-05-2024 11:15:00 Tuesday |
2855 2844.9 |
2858.6 | 2822.1 | 21676 |
| 1697 | -30.45 -1.05 % |
07-05-2024 10:15:00 Tuesday |
2887.45 2857 |
2887.45 | 2841.05 | 25499 |
| 1698 | 0.05 0 % |
07-05-2024 09:15:00 Tuesday |
2887 2887.05 |
2905 | 2867.45 | 29395 |
| 1699 | -4 -0.14 % |
06-05-2024 15:15:00 Monday |
2877 2873 |
2879 | 2870.35 | 11801 |
| 1700 | -6 -0.21 % |
06-05-2024 14:15:00 Monday |
2883 2877 |
2886 | 2865 | 14534 |
| 1701 | 16.15 0.56 % |
06-05-2024 13:15:00 Monday |
2866.95 2883.1 |
2887.1 | 2859 | 21849 |
| 1702 | -28.9 -1 % |
06-05-2024 12:15:00 Monday |
2894.45 2865.55 |
2895.6 | 2865.55 | 12394 |
| 1703 | -25.55 -0.88 % |
06-05-2024 11:15:00 Monday |
2920 2894.45 |
2920.65 | 2880 | 31572 |
| 1704 | 57.65 2.01 % |
06-05-2024 10:15:00 Monday |
2862.35 2920 |
2928 | 2855.75 | 35529 |
| 1705 | -127.95 -4.28 % |
06-05-2024 09:15:00 Monday |
2990.45 2862.5 |
2996 | 2850 | 94898 |
| 1706 | -6 -0.2 % |
03-05-2024 15:15:00 Friday |
2996.45 2990.45 |
3001.5 | 2987 | 6416 |
| 1707 | 7 0.23 % |
03-05-2024 14:15:00 Friday |
2990 2997 |
3001.7 | 2985.95 | 6704 |
| 1708 | -19.75 -0.66 % |
03-05-2024 13:15:00 Friday |
3012.25 2992.5 |
3013.2 | 2976 | 9904 |
| 1709 | 4.45 0.15 % |
03-05-2024 12:15:00 Friday |
3006.55 3011 |
3025 | 2997.6 | 8088 |
| 1710 | -9.5 -0.32 % |
03-05-2024 11:15:00 Friday |
3014.95 3005.45 |
3014.95 | 2990 | 19968 |
| 1711 | -9.15 -0.3 % |
03-05-2024 10:15:00 Friday |
3023.65 3014.5 |
3029.75 | 3002 | 9341 |
| 1712 | -10.5 -0.35 % |
03-05-2024 09:15:00 Friday |
3034.6 3024.1 |
3044.15 | 3005.65 | 20586 |
| 1713 | 1.65 0.05 % |
02-05-2024 15:15:00 Thursday |
3026.35 3028 |
3041.15 | 3022.35 | 6813 |
| 1714 | -84.55 -2.72 % |
02-05-2024 14:15:00 Thursday |
3112.2 3027.65 |
3112.95 | 3015.55 | 35737 |
| 1715 | 8.85 0.29 % |
02-05-2024 13:15:00 Thursday |
3103 3111.85 |
3119.55 | 3098 | 7093 |
| 1716 | 3.2 0.1 % |
02-05-2024 12:15:00 Thursday |
3099 3102.2 |
3107.45 | 3097 | 3811 |
| 1717 | 10.05 0.33 % |
02-05-2024 11:15:00 Thursday |
3087.6 3097.65 |
3109.6 | 3082.8 | 7378 |
| 1718 | 10.65 0.35 % |
02-05-2024 10:15:00 Thursday |
3077 3087.65 |
3096.75 | 3075 | 7180 |
| 1719 | 12.15 0.4 % |
02-05-2024 09:15:00 Thursday |
3068.85 3081 |
3091 | 3060.35 | 13967 |
| 1720 | 1.65 0.05 % |
30-04-2024 15:15:00 Tuesday |
3052.35 3054 |
3054.05 | 3045.1 | 2123 |
| 1721 | -24.05 -0.78 % |
30-04-2024 14:15:00 Tuesday |
3077.05 3053 |
3081.05 | 3052.5 | 4393 |
| 1722 | -3.35 -0.11 % |
30-04-2024 13:15:00 Tuesday |
3078.1 3074.75 |
3082.2 | 3072.9 | 1865 |
| 1723 | -0.35 -0.01 % |
30-04-2024 12:15:00 Tuesday |
3078.45 3078.1 |
3091 | 3073 | 2207 |
| 1724 | 0.1 0 % |
30-04-2024 11:15:00 Tuesday |
3077.95 3078.05 |
3089.75 | 3075.8 | 3657 |
| 1725 | -7.65 -0.25 % |
30-04-2024 10:15:00 Tuesday |
3084.75 3077.1 |
3087.1 | 3074.55 | 3186 |
| 1726 | -10.5 -0.34 % |
30-04-2024 09:15:00 Tuesday |
3097.85 3087.35 |
3108 | 3067.5 | 10863 |
| 1727 | 1.3 0.04 % |
29-04-2024 15:15:00 Monday |
3081.7 3083 |
3089.4 | 3078 | 1480 |
| 1728 | 5.55 0.18 % |
29-04-2024 14:15:00 Monday |
3077.2 3082.75 |
3084.7 | 3071.05 | 8227 |
| 1729 | -10.05 -0.33 % |
29-04-2024 13:15:00 Monday |
3085.05 3075 |
3085.45 | 3075 | 1657 |
| 1730 | 3.3 0.11 % |
29-04-2024 12:15:00 Monday |
3081.55 3084.85 |
3092.4 | 3076.55 | 3669 |
| 1731 | 1.7 0.06 % |
29-04-2024 11:15:00 Monday |
3078.95 3080.65 |
3085 | 3074 | 1870 |
| 1732 | 23.8 0.78 % |
29-04-2024 10:15:00 Monday |
3057 3080.8 |
3082.7 | 3056.8 | 2662 |
| 1733 | -59.7 -1.91 % |
29-04-2024 09:15:00 Monday |
3119 3059.3 |
3119 | 3052 | 9911 |
| 1734 | 3.1 0.1 % |
26-04-2024 15:15:00 Friday |
3078.95 3082.05 |
3090 | 3078.25 | 3469 |
| 1735 | 1.15 0.04 % |
26-04-2024 14:15:00 Friday |
3075.5 3076.65 |
3080 | 3070 | 8158 |
| 1736 | -4.25 -0.14 % |
26-04-2024 13:15:00 Friday |
3079.25 3075 |
3081.35 | 3066.35 | 7973 |
| 1737 | -12.3 -0.4 % |
26-04-2024 12:15:00 Friday |
3090.75 3078.45 |
3092.4 | 3076 | 9646 |
| 1738 | -4.4 -0.14 % |
26-04-2024 11:15:00 Friday |
3094.9 3090.5 |
3098.15 | 3086.55 | 5065 |
| 1739 | 4.85 0.16 % |
26-04-2024 10:15:00 Friday |
3090 3094.85 |
3105.95 | 3076.6 | 10746 |
| 1740 | -11.1 -0.36 % |
26-04-2024 09:15:00 Friday |
3101.05 3089.95 |
3130.55 | 3089.95 | 14946 |
| 1741 | -5.2 -0.17 % |
25-04-2024 15:15:00 Thursday |
3118 3112.8 |
3121.05 | 3112.8 | 2843 |
| 1742 | 39.6 1.29 % |
25-04-2024 14:15:00 Thursday |
3077.4 3117 |
3120 | 3041.3 | 18841 |
| 1743 | 34.6 1.14 % |
25-04-2024 13:15:00 Thursday |
3045.4 3080 |
3080.7 | 3045.4 | 5760 |
| 1744 | 8 0.26 % |
25-04-2024 12:15:00 Thursday |
3037.15 3045.15 |
3053 | 3031.1 | 2621 |
| 1745 | -13.05 -0.43 % |
25-04-2024 11:15:00 Thursday |
3049.65 3036.6 |
3049.65 | 3036.6 | 1039 |
| 1746 | 2.7 0.09 % |
25-04-2024 10:15:00 Thursday |
3045.3 3048 |
3054.85 | 3031.4 | 3523 |
| 1747 | -1.35 -0.04 % |
25-04-2024 09:15:00 Thursday |
3045.35 3044 |
3051.35 | 3026.8 | 5454 |
| 1748 | -2.95 -0.1 % |
24-04-2024 15:15:00 Wednesday |
3045.95 3043 |
3045.95 | 3040.45 | 1926 |
| 1749 | -15 -0.49 % |
24-04-2024 14:15:00 Wednesday |
3060 3045 |
3060 | 3040.45 | 6157 |
| 1750 | -5.45 -0.18 % |
24-04-2024 13:15:00 Wednesday |
3064.3 3058.85 |
3066.9 | 3057.9 | 4572 |
| 1751 | -13.4 -0.44 % |
24-04-2024 12:15:00 Wednesday |
3075.7 3062.3 |
3075.7 | 3059 | 2110 |
| 1752 | 0.3 0.01 % |
24-04-2024 11:15:00 Wednesday |
3077 3077.3 |
3083.55 | 3075.3 | 1464 |
| 1753 | 5.8 0.19 % |
24-04-2024 10:15:00 Wednesday |
3072.95 3078.75 |
3087 | 3069.75 | 1873 |
| 1754 | 4.05 0.13 % |
24-04-2024 09:15:00 Wednesday |
3065.35 3069.4 |
3085.9 | 3065 | 4146 |
| 1755 | -8.35 -0.27 % |
23-04-2024 15:15:00 Tuesday |
3067.6 3059.25 |
3069.6 | 3050.05 | 4696 |
| 1756 | 3.65 0.12 % |
23-04-2024 14:15:00 Tuesday |
3065.45 3069.1 |
3079.95 | 3051 | 9978 |
| 1757 | 7.25 0.24 % |
23-04-2024 13:15:00 Tuesday |
3058 3065.25 |
3070.6 | 3055.85 | 4035 |
| 1758 | -24.5 -0.79 % |
23-04-2024 12:15:00 Tuesday |
3082 3057.5 |
3084.35 | 3051.5 | 6107 |
| 1759 | 13.95 0.45 % |
23-04-2024 11:15:00 Tuesday |
3071.05 3085 |
3091.6 | 3065 | 11496 |
| 1760 | 14 0.46 % |
23-04-2024 10:15:00 Tuesday |
3057.05 3071.05 |
3071.8 | 3053.05 | 8524 |
| 1761 | 4.55 0.15 % |
23-04-2024 09:15:00 Tuesday |
3055.35 3059.9 |
3073.4 | 3043.5 | 18865 |
| 1762 | 11.6 0.38 % |
22-04-2024 15:15:00 Monday |
3063.4 3075 |
3075 | 3059.75 | 17425 |
| 1763 | 13.3 0.44 % |
22-04-2024 14:15:00 Monday |
3050.05 3063.35 |
3065 | 3050 | 14208 |
| 1764 | 2.3 0.08 % |
22-04-2024 13:15:00 Monday |
3047.7 3050 |
3053.45 | 3046 | 3803 |
| 1765 | 9.7 0.32 % |
22-04-2024 12:15:00 Monday |
3038 3047.7 |
3050 | 3037.85 | 28962 |
| 1766 | 2.35 0.08 % |
22-04-2024 11:15:00 Monday |
3038.25 3040.6 |
3045 | 3034.75 | 2907 |
| 1767 | -1.4 -0.05 % |
22-04-2024 10:15:00 Monday |
3038.45 3037.05 |
3043.3 | 3025.7 | 5430 |
| 1768 | -20 -0.65 % |
22-04-2024 09:15:00 Monday |
3059.45 3039.45 |
3077.5 | 3032.2 | 9717 |
| 1769 | 4 0.13 % |
19-04-2024 15:15:00 Friday |
3028 3032 |
3033 | 3018.8 | 6044 |
| 1770 | -17.35 -0.57 % |
19-04-2024 14:15:00 Friday |
3045.35 3028 |
3049.05 | 3020.1 | 10709 |
| 1771 | 5.7 0.19 % |
19-04-2024 13:15:00 Friday |
3039.5 3045.2 |
3056.25 | 3023.5 | 12906 |
| 1772 | 17.9 0.59 % |
19-04-2024 12:15:00 Friday |
3022.1 3040 |
3046.4 | 3020.65 | 9547 |
| 1773 | 14.65 0.49 % |
19-04-2024 11:15:00 Friday |
3008.5 3023.15 |
3027.85 | 3003.1 | 8533 |
| 1774 | -7.4 -0.25 % |
19-04-2024 10:15:00 Friday |
3015.9 3008.5 |
3020 | 3000.15 | 9977 |
| 1775 | 9.3 0.31 % |
19-04-2024 09:15:00 Friday |
3006.5 3015.8 |
3036.1 | 2963.7 | 44487 |
| 1776 | 30 1 % |
18-04-2024 15:15:00 Thursday |
3010 3040 |
3049.7 | 3010 | 6964 |
| 1777 | -95.85 -3.09 % |
18-04-2024 14:15:00 Thursday |
3105.85 3010 |
3113.45 | 3010 | 27234 |
| 1778 | -33.7 -1.07 % |
18-04-2024 13:15:00 Thursday |
3138.65 3104.95 |
3138.65 | 3101 | 12713 |
| 1779 | 0.65 0.02 % |
18-04-2024 12:15:00 Thursday |
3137.2 3137.85 |
3145.05 | 3132.15 | 13587 |
| 1780 | 10.15 0.32 % |
18-04-2024 11:15:00 Thursday |
3125.85 3136 |
3139.8 | 3125.35 | 16101 |
| 1781 | -6.05 -0.19 % |
18-04-2024 10:15:00 Thursday |
3133 3126.95 |
3133.6 | 3118.35 | 2505 |
| 1782 | 0.75 0.02 % |
18-04-2024 09:15:00 Thursday |
3129.25 3130 |
3139.35 | 3116 | 14874 |
| 1783 | -2.95 -0.09 % |
16-04-2024 15:15:00 Tuesday |
3109.95 3107 |
3109.95 | 3101.8 | 7734 |
| 1784 | -2.05 -0.07 % |
16-04-2024 14:15:00 Tuesday |
3112 3109.95 |
3113.5 | 3098.25 | 15080 |
| 1785 | -0.1 0 % |
16-04-2024 13:15:00 Tuesday |
3112.1 3112 |
3116.15 | 3108.75 | 4652 |
| 1786 | -12.7 -0.41 % |
16-04-2024 12:15:00 Tuesday |
3125.7 3113 |
3128.9 | 3107 | 5636 |
| 1787 | -0.85 -0.03 % |
16-04-2024 11:15:00 Tuesday |
3129 3128.15 |
3136.35 | 3121.9 | 30545 |
| 1788 | 2.15 0.07 % |
16-04-2024 10:15:00 Tuesday |
3126.65 3128.8 |
3132.75 | 3112.25 | 6849 |
| 1789 | 15.05 0.48 % |
16-04-2024 09:15:00 Tuesday |
3109.95 3125 |
3150 | 3101 | 16756 |
| 1790 | 2 0.06 % |
15-04-2024 15:15:00 Monday |
3149 3151 |
3152.5 | 3144.5 | 2632 |
| 1791 | 1.35 0.04 % |
15-04-2024 14:15:00 Monday |
3146.55 3147.9 |
3155 | 3135 | 52784 |
| 1792 | 1.85 0.06 % |
15-04-2024 13:15:00 Monday |
3144.65 3146.5 |
3147.95 | 3133 | 20958 |
| 1793 | -14.3 -0.45 % |
15-04-2024 12:15:00 Monday |
3158.95 3144.65 |
3160 | 3140 | 5745 |
| 1794 | 6.85 0.22 % |
15-04-2024 11:15:00 Monday |
3152.1 3158.95 |
3158.95 | 3141.05 | 2081 |
| 1795 | -3.05 -0.1 % |
15-04-2024 10:15:00 Monday |
3152.05 3149 |
3166.15 | 3147.3 | 4678 |
| 1796 | 5.85 0.19 % |
15-04-2024 09:15:00 Monday |
3144.6 3150.45 |
3180 | 3103 | 17012 |
| 1797 | 10.8 0.34 % |
12-04-2024 15:15:00 Friday |
3209 3219.8 |
3219.8 | 3204.25 | 3665 |
| 1798 | -8.5 -0.26 % |
12-04-2024 14:15:00 Friday |
3217.5 3209 |
3222.5 | 3205 | 7652 |
| 1799 | -1.15 -0.04 % |
12-04-2024 13:15:00 Friday |
3216.45 3215.3 |
3226.5 | 3215.3 | 4004 |
| 1800 | -20.5 -0.63 % |
12-04-2024 12:15:00 Friday |
3235.85 3215.35 |
3235.85 | 3207 | 3719 |
| 1801 | 6.65 0.21 % |
12-04-2024 11:15:00 Friday |
3229.3 3235.95 |
3238.45 | 3223.2 | 4139 |
| 1802 | -6.2 -0.19 % |
12-04-2024 10:15:00 Friday |
3235.95 3229.75 |
3246.95 | 3226.35 | 6369 |
| 1803 | 28.4 0.89 % |
12-04-2024 09:15:00 Friday |
3205.65 3234.05 |
3240 | 3205.65 | 19183 |
| 1804 | 8.4 0.26 % |
10-04-2024 15:15:00 Wednesday |
3235.2 3243.6 |
3252.95 | 3232.25 | 2118 |
| 1805 | 1 0.03 % |
10-04-2024 14:15:00 Wednesday |
3234 3235 |
3253 | 3232.05 | 2552 |
| 1806 | -9.5 -0.29 % |
10-04-2024 13:15:00 Wednesday |
3243.45 3233.95 |
3252.75 | 3226.8 | 2960 |
| 1807 | 23.2 0.72 % |
10-04-2024 12:15:00 Wednesday |
3218 3241.2 |
3248.6 | 3214 | 3544 |
| 1808 | 16.75 0.52 % |
10-04-2024 11:15:00 Wednesday |
3201.25 3218 |
3222.3 | 3198.5 | 2787 |
| 1809 | -2.35 -0.07 % |
10-04-2024 10:15:00 Wednesday |
3200.85 3198.5 |
3209.75 | 3193.2 | 3193 |
| 1810 | -7.7 -0.24 % |
10-04-2024 09:15:00 Wednesday |
3208.55 3200.85 |
3216.3 | 3200.85 | 4312 |
| 1811 | -1.5 -0.05 % |
09-04-2024 15:15:00 Tuesday |
3200.5 3199 |
3200.5 | 3190.85 | 2676 |
| 1812 | 14 0.44 % |
09-04-2024 14:15:00 Tuesday |
3186 3200 |
3208 | 3186 | 3371 |
| 1813 | -15.3 -0.48 % |
09-04-2024 13:15:00 Tuesday |
3204.55 3189.25 |
3204.55 | 3186.8 | 3038 |
| 1814 | -5 -0.16 % |
09-04-2024 12:15:00 Tuesday |
3210 3205 |
3211.95 | 3195 | 4745 |
| 1815 | -1.9 -0.06 % |
09-04-2024 11:15:00 Tuesday |
3212.6 3210.7 |
3222.65 | 3208.7 | 1770 |
| 1816 | -14.1 -0.44 % |
09-04-2024 10:15:00 Tuesday |
3224.6 3210.5 |
3228.45 | 3210.25 | 3526 |
| 1817 | -15.15 -0.47 % |
09-04-2024 09:15:00 Tuesday |
3234.15 3219 |
3250 | 3216 | 6489 |
| 1818 | 14.45 0.45 % |
08-04-2024 15:15:00 Monday |
3217 3231.45 |
3239.7 | 3214.3 | 4637 |
| 1819 | 8.95 0.28 % |
08-04-2024 14:15:00 Monday |
3209.5 3218.45 |
3220 | 3209.5 | 2291 |
| 1820 | -10.4 -0.32 % |
08-04-2024 13:15:00 Monday |
3219.2 3208.8 |
3221.95 | 3204.65 | 2363 |
| 1821 | 8.9 0.28 % |
08-04-2024 12:15:00 Monday |
3210.8 3219.7 |
3225.95 | 3210 | 4318 |
| 1822 | -6.2 -0.19 % |
08-04-2024 11:15:00 Monday |
3217.7 3211.5 |
3220.75 | 3207 | 1035 |
| 1823 | 6 0.19 % |
08-04-2024 10:15:00 Monday |
3210 3216 |
3219 | 3202.85 | 2317 |
| 1824 | -40.1 -1.23 % |
08-04-2024 09:15:00 Monday |
3248.95 3208.85 |
3248.95 | 3198.4 | 7384 |
| 1825 | -7.5 -0.23 % |
05-04-2024 15:15:00 Friday |
3223 3215.5 |
3224.5 | 3214.65 | 6134 |
| 1826 | 3.95 0.12 % |
05-04-2024 14:15:00 Friday |
3220 3223.95 |
3230 | 3216.7 | 5758 |
| 1827 | 0.95 0.03 % |
05-04-2024 13:15:00 Friday |
3218.15 3219.1 |
3224 | 3213.55 | 3768 |
| 1828 | -0.85 -0.03 % |
05-04-2024 12:15:00 Friday |
3220.85 3220 |
3232.2 | 3218.05 | 6554 |
| 1829 | 4 0.12 % |
05-04-2024 11:15:00 Friday |
3219.2 3223.2 |
3223.95 | 3213.8 | 3498 |
| 1830 | 16 0.5 % |
05-04-2024 10:15:00 Friday |
3204 3220 |
3233.55 | 3202.8 | 10567 |
| 1831 | -5.4 -0.17 % |
05-04-2024 09:15:00 Friday |
3211.1 3205.7 |
3214.9 | 3178 | 25922 |
| 1832 | 11.2 0.35 % |
04-04-2024 15:15:00 Thursday |
3208.05 3219.25 |
3220 | 3202 | 8728 |
| 1833 | -22.2 -0.69 % |
04-04-2024 14:15:00 Thursday |
3228.2 3206 |
3237.15 | 3204.65 | 10373 |
| 1834 | -3.15 -0.1 % |
04-04-2024 13:15:00 Thursday |
3231.35 3228.2 |
3246.4 | 3225 | 8435 |
| 1835 | 11.45 0.36 % |
04-04-2024 12:15:00 Thursday |
3216.35 3227.8 |
3237.95 | 3202.25 | 10487 |
| 1836 | -15.15 -0.47 % |
04-04-2024 11:15:00 Thursday |
3230 3214.85 |
3234.75 | 3213.05 | 6026 |
| 1837 | -4 -0.12 % |
04-04-2024 10:15:00 Thursday |
3234.85 3230.85 |
3252.05 | 3218 | 11989 |
| 1838 | -5.35 -0.17 % |
04-04-2024 09:15:00 Thursday |
3240.05 3234.7 |
3273.7 | 3234.7 | 23462 |
| 1839 | 4.05 0.13 % |
03-04-2024 15:15:00 Wednesday |
3234.7 3238.75 |
3244.6 | 3231.35 | 2282 |
| 1840 | -3.8 -0.12 % |
03-04-2024 14:15:00 Wednesday |
3238.65 3234.85 |
3239.25 | 3225 | 2196 |
| 1841 | -5.25 -0.16 % |
03-04-2024 13:15:00 Wednesday |
3241.85 3236.6 |
3245.75 | 3232.3 | 3501 |
| 1842 | -9.25 -0.28 % |
03-04-2024 12:15:00 Wednesday |
3250 3240.75 |
3257 | 3240.75 | 9004 |
| 1843 | 18.15 0.56 % |
03-04-2024 11:15:00 Wednesday |
3230.55 3248.7 |
3248.7 | 3228.05 | 2495 |
| 1844 | -8.35 -0.26 % |
03-04-2024 10:15:00 Wednesday |
3239 3230.65 |
3240.75 | 3221.05 | 4847 |
| 1845 | -21.4 -0.66 % |
03-04-2024 09:15:00 Wednesday |
3259.85 3238.45 |
3259.85 | 3232 | 6045 |
| 1846 | -8.6 -0.26 % |
02-04-2024 15:15:00 Tuesday |
3268.6 3260 |
3272.3 | 3260 | 1542 |
| 1847 | 15.6 0.48 % |
02-04-2024 14:15:00 Tuesday |
3253 3268.6 |
3271.2 | 3249.35 | 3673 |
| 1848 | 2.5 0.08 % |
02-04-2024 13:15:00 Tuesday |
3251 3253.5 |
3253.8 | 3244.75 | 2436 |
| 1849 | 2.5 0.08 % |
02-04-2024 12:15:00 Tuesday |
3250.5 3253 |
3262.75 | 3250.5 | 2404 |
| 1850 | 3.75 0.12 % |
02-04-2024 11:15:00 Tuesday |
3248 3251.75 |
3252.1 | 3240 | 1257 |
| 1851 | -9.55 -0.29 % |
02-04-2024 10:15:00 Tuesday |
3258.85 3249.3 |
3265.45 | 3240 | 5383 |
| 1852 | -4.7 -0.14 % |
02-04-2024 09:15:00 Tuesday |
3264.45 3259.75 |
3283.4 | 3251.05 | 11975 |
| 1853 | 7.2 0.22 % |
01-04-2024 15:15:00 Monday |
3251.5 3258.7 |
3259.5 | 3248 | 3749 |
| 1854 | 2.3 0.07 % |
01-04-2024 14:15:00 Monday |
3249.7 3252 |
3271.1 | 3246.7 | 5200 |
| 1855 | -4.55 -0.14 % |
01-04-2024 13:15:00 Monday |
3257.15 3252.6 |
3268 | 3250 | 2341 |
| 1856 | 8.05 0.25 % |
01-04-2024 12:15:00 Monday |
3249.25 3257.3 |
3260.75 | 3248.05 | 3059 |
| 1857 | -12.6 -0.39 % |
01-04-2024 11:15:00 Monday |
3261.85 3249.25 |
3290 | 3242 | 7891 |
| 1858 | 22.8 0.7 % |
01-04-2024 10:15:00 Monday |
3239.55 3262.35 |
3265.15 | 3232.9 | 7240 |
| 1859 | 18.95 0.59 % |
01-04-2024 09:15:00 Monday |
3220.65 3239.6 |
3246.4 | 3210 | 17926 |
| 1860 | 14.5 0.46 % |
28-03-2024 15:15:00 Thursday |
3182 3196.5 |
3203 | 3180 | 9200 |
| 1861 | -32 -1 % |
28-03-2024 14:15:00 Thursday |
3213 3181 |
3235.3 | 3181 | 47557 |
| 1862 | 29.1 0.91 % |
28-03-2024 13:15:00 Thursday |
3182.95 3212.05 |
3215 | 3181.7 | 21768 |
| 1863 | 25.7 0.81 % |
28-03-2024 12:15:00 Thursday |
3156 3181.7 |
3200 | 3152.85 | 29225 |
| 1864 | -3.55 -0.11 % |
28-03-2024 11:15:00 Thursday |
3155.2 3151.65 |
3165 | 3147 | 7848 |
| 1865 | 17.6 0.56 % |
28-03-2024 10:15:00 Thursday |
3137.4 3155 |
3164.95 | 3131.2 | 17099 |
| 1866 | 12.5 0.4 % |
28-03-2024 09:15:00 Thursday |
3123.5 3136 |
3139 | 3098.2 | 20121 |
| 1867 | 1.4 0.04 % |
27-03-2024 15:15:00 Wednesday |
3120.35 3121.75 |
3127.55 | 3117.55 | 2364 |
| 1868 | -6.2 -0.2 % |
27-03-2024 14:15:00 Wednesday |
3125.3 3119.1 |
3136.35 | 3117.25 | 4416 |
| 1869 | 4.5 0.14 % |
27-03-2024 13:15:00 Wednesday |
3118.7 3123.2 |
3127 | 3113.05 | 2199 |
| 1870 | -0.5 -0.02 % |
27-03-2024 12:15:00 Wednesday |
3120.5 3120 |
3121.55 | 3108 | 1248 |
| 1871 | -3.8 -0.12 % |
27-03-2024 11:15:00 Wednesday |
3123.3 3119.5 |
3134 | 3114.7 | 1701 |
| 1872 | 7.3 0.23 % |
27-03-2024 10:15:00 Wednesday |
3111.05 3118.35 |
3128.05 | 3109.05 | 2808 |
| 1873 | 6.15 0.2 % |
27-03-2024 09:15:00 Wednesday |
3111.05 3117.2 |
3139.1 | 3108.55 | 9331 |
| 1874 | 4.95 0.16 % |
26-03-2024 15:15:00 Tuesday |
3110 3114.95 |
3116.95 | 3101.7 | 2645 |
| 1875 | -17.8 -0.57 % |
26-03-2024 14:15:00 Tuesday |
3130.05 3112.25 |
3130.05 | 3110 | 1753 |
| 1876 | 9.8 0.31 % |
26-03-2024 13:15:00 Tuesday |
3121.2 3131 |
3134.55 | 3115 | 1719 |
| 1877 | -11.5 -0.37 % |
26-03-2024 12:15:00 Tuesday |
3129.95 3118.45 |
3129.95 | 3112.55 | 5651 |
| 1878 | -4.65 -0.15 % |
26-03-2024 11:15:00 Tuesday |
3131.65 3127 |
3142.65 | 3126 | 3567 |
| 1879 | -5.65 -0.18 % |
26-03-2024 10:15:00 Tuesday |
3136.9 3131.25 |
3144 | 3126.45 | 2549 |
| 1880 | 36.4 1.17 % |
26-03-2024 09:15:00 Tuesday |
3104.85 3141.25 |
3171.25 | 3090.75 | 12251 |
| 1881 | 5.95 0.19 % |
22-03-2024 15:15:00 Friday |
3102 3107.95 |
3108.6 | 3100.55 | 3445 |
| 1882 | -10 -0.32 % |
22-03-2024 14:15:00 Friday |
3112 3102 |
3120.85 | 3102 | 5291 |
| 1883 | -10.95 -0.35 % |
22-03-2024 13:15:00 Friday |
3123 3112.05 |
3128.35 | 3101.25 | 6718 |
| 1884 | 39.65 1.29 % |
22-03-2024 12:15:00 Friday |
3082.15 3121.8 |
3122.05 | 3081.5 | 8410 |
| 1885 | 2 0.06 % |
22-03-2024 11:15:00 Friday |
3079.95 3081.95 |
3092 | 3075.35 | 2381 |
| 1886 | -3.55 -0.12 % |
22-03-2024 10:15:00 Friday |
3078.6 3075.05 |
3079.5 | 3067.45 | 2692 |
| 1887 | 1.45 0.05 % |
22-03-2024 09:15:00 Friday |
3077.95 3079.4 |
3092.5 | 3053.4 | 9833 |
| 1888 | 4.2 0.14 % |
21-03-2024 15:15:00 Thursday |
3065 3069.2 |
3071.9 | 3060 | 3448 |
| 1889 | -1.8 -0.06 % |
21-03-2024 14:15:00 Thursday |
3069.65 3067.85 |
3078.4 | 3062.6 | 4756 |
| 1890 | -0.55 -0.02 % |
21-03-2024 13:15:00 Thursday |
3065 3064.45 |
3068.4 | 3059 | 3858 |
| 1891 | 3.15 0.1 % |
21-03-2024 12:15:00 Thursday |
3061.7 3064.85 |
3073.45 | 3060.5 | 4876 |
| 1892 | -39.4 -1.27 % |
21-03-2024 11:15:00 Thursday |
3101.85 3062.45 |
3101.85 | 3062.1 | 4980 |
| 1893 | 17.15 0.56 % |
21-03-2024 10:15:00 Thursday |
3085.85 3103 |
3106 | 3085.85 | 4510 |
| 1894 | -3.45 -0.11 % |
21-03-2024 09:15:00 Thursday |
3094.45 3091 |
3102.5 | 3070 | 9876 |
| 1895 | -2.7 -0.09 % |
20-03-2024 15:15:00 Wednesday |
3051.7 3049 |
3056.35 | 3048.45 | 2250 |
| 1896 | -0.6 -0.02 % |
20-03-2024 14:15:00 Wednesday |
3050.6 3050 |
3056 | 3045.3 | 4173 |
| 1897 | -2.9 -0.09 % |
20-03-2024 13:15:00 Wednesday |
3055.6 3052.7 |
3060 | 3046.6 | 3229 |
| 1898 | 23.05 0.76 % |
20-03-2024 12:15:00 Wednesday |
3031.45 3054.5 |
3056.75 | 3024 | 5227 |
| 1899 | -19.35 -0.63 % |
20-03-2024 11:15:00 Wednesday |
3049.2 3029.85 |
3049.85 | 3028 | 4457 |
| 1900 | 21.95 0.72 % |
20-03-2024 10:15:00 Wednesday |
3029.5 3051.45 |
3056.2 | 3026 | 9012 |
| 1901 | -36.65 -1.2 % |
20-03-2024 09:15:00 Wednesday |
3065.55 3028.9 |
3080.7 | 3022 | 17156 |
| 1902 | 3.8 0.12 % |
19-03-2024 15:15:00 Tuesday |
3050.2 3054 |
3058.3 | 3042.6 | 6051 |
| 1903 | -9.5 -0.31 % |
19-03-2024 14:15:00 Tuesday |
3057.5 3048 |
3073 | 3044.7 | 8267 |
| 1904 | -9.25 -0.3 % |
19-03-2024 13:15:00 Tuesday |
3067.95 3058.7 |
3071.85 | 3054 | 2471 |
| 1905 | 0.3 0.01 % |
19-03-2024 12:15:00 Tuesday |
3066 3066.3 |
3075 | 3062.8 | 2567 |
| 1906 | -10.5 -0.34 % |
19-03-2024 11:15:00 Tuesday |
3076 3065.5 |
3080 | 3041.55 | 10542 |
| 1907 | -17.45 -0.56 % |
19-03-2024 10:15:00 Tuesday |
3093 3075.55 |
3093 | 3063.95 | 10113 |
| 1908 | -31 -0.99 % |
19-03-2024 09:15:00 Tuesday |
3127 3096 |
3163 | 3093.25 | 21285 |
| 1909 | -1.15 -0.04 % |
18-03-2024 15:15:00 Monday |
3108.15 3107 |
3121.75 | 3106.9 | 8658 |
| 1910 | 17.15 0.55 % |
18-03-2024 14:15:00 Monday |
3091 3108.15 |
3110 | 3091 | 22824 |
| 1911 | -7.45 -0.24 % |
18-03-2024 13:15:00 Monday |
3099.45 3092 |
3100.45 | 3085 | 12435 |
| 1912 | 20.1 0.65 % |
18-03-2024 12:15:00 Monday |
3078 3098.1 |
3103 | 3076.25 | 25157 |
| 1913 | 16.7 0.55 % |
18-03-2024 11:15:00 Monday |
3060.3 3077 |
3077 | 3057 | 14083 |
| 1914 | 6 0.2 % |
18-03-2024 10:15:00 Monday |
3053.7 3059.7 |
3083.85 | 3046.25 | 36006 |
| 1915 | 19.9 0.66 % |
18-03-2024 09:15:00 Monday |
3035.05 3054.95 |
3069.85 | 2976 | 101868 |
| 1916 | -9.45 -0.3 % |
15-03-2024 15:15:00 Friday |
3133.9 3124.45 |
3136.6 | 3106.1 | 7027 |
| 1917 | 25.55 0.82 % |
15-03-2024 14:15:00 Friday |
3108.35 3133.9 |
3141.05 | 3100 | 24373 |
| 1918 | 9.85 0.32 % |
15-03-2024 13:15:00 Friday |
3100.05 3109.9 |
3116.95 | 3098.85 | 7737 |
| 1919 | 13.2 0.43 % |
15-03-2024 12:15:00 Friday |
3088.9 3102.1 |
3107.15 | 3086.45 | 7325 |
| 1920 | 3.1 0.1 % |
15-03-2024 11:15:00 Friday |
3085.75 3088.85 |
3110 | 3079.3 | 17656 |
| 1921 | -24.5 -0.79 % |
15-03-2024 10:15:00 Friday |
3112 3087.5 |
3116.95 | 3074 | 20765 |
| 1922 | 5 0.16 % |
15-03-2024 09:15:00 Friday |
3108 3113 |
3129.95 | 3059.95 | 47455 |
| 1923 | -7 -0.23 % |
14-03-2024 15:15:00 Thursday |
3088.25 3081.25 |
3099 | 3078.45 | 5694 |
| 1924 | 6.25 0.2 % |
14-03-2024 14:15:00 Thursday |
3082 3088.25 |
3088.25 | 3070 | 10100 |
| 1925 | -3.3 -0.11 % |
14-03-2024 13:15:00 Thursday |
3086.3 3083 |
3094.4 | 3064 | 7606 |
| 1926 | 1.65 0.05 % |
14-03-2024 12:15:00 Thursday |
3082.9 3084.55 |
3088.4 | 3052.75 | 11950 |
| 1927 | 32.15 1.05 % |
14-03-2024 11:15:00 Thursday |
3050.1 3082.25 |
3099 | 3043.2 | 13450 |
| 1928 | 33.7 1.12 % |
14-03-2024 10:15:00 Thursday |
3015.95 3049.65 |
3069.4 | 2991.3 | 24797 |
| 1929 | 105.05 3.61 % |
14-03-2024 09:15:00 Thursday |
2911.05 3016.1 |
3026 | 2878.75 | 51631 |
| 1930 | 10.5 0.36 % |
13-03-2024 15:15:00 Wednesday |
2899.5 2910 |
2910 | 2889.3 | 9125 |
| 1931 | 0.45 0.02 % |
13-03-2024 14:15:00 Wednesday |
2898.65 2899.1 |
2928.35 | 2851 | 42329 |
| 1932 | -42.6 -1.45 % |
13-03-2024 13:15:00 Wednesday |
2942.5 2899.9 |
2951.5 | 2892 | 22478 |
| 1933 | 20 0.68 % |
13-03-2024 12:15:00 Wednesday |
2922.1 2942.1 |
2958 | 2915 | 13988 |
| 1934 | -38.55 -1.3 % |
13-03-2024 11:15:00 Wednesday |
2958.75 2920.2 |
2975.85 | 2918.2 | 17917 |
| 1935 | -70.3 -2.32 % |
13-03-2024 10:15:00 Wednesday |
3031.95 2961.65 |
3035.3 | 2950 | 14327 |
| 1936 | -99.3 -3.17 % |
13-03-2024 09:15:00 Wednesday |
3129.3 3030 |
3139 | 2983.1 | 32656 |
| 1937 | 1.85 0.06 % |
12-03-2024 15:15:00 Tuesday |
3119.95 3121.8 |
3122 | 3112 | 6777 |
| 1938 | -28.9 -0.92 % |
12-03-2024 14:15:00 Tuesday |
3150.7 3121.8 |
3152.45 | 3117.8 | 6394 |
| 1939 | -2.7 -0.09 % |
12-03-2024 13:15:00 Tuesday |
3152.7 3150 |
3165.7 | 3150 | 3334 |
| 1940 | 4.6 0.15 % |
12-03-2024 12:15:00 Tuesday |
3150.6 3155.2 |
3160.15 | 3143 | 5001 |
| 1941 | -20.25 -0.64 % |
12-03-2024 11:15:00 Tuesday |
3171.2 3150.95 |
3176.7 | 3135.05 | 10313 |
| 1942 | -28.45 -0.89 % |
12-03-2024 10:15:00 Tuesday |
3200.2 3171.75 |
3202 | 3166 | 9342 |
| 1943 | -5.2 -0.16 % |
12-03-2024 09:15:00 Tuesday |
3207.05 3201.85 |
3220 | 3172 | 13540 |
| 1944 | 3.5 0.11 % |
11-03-2024 15:15:00 Monday |
3203.5 3207 |
3207.95 | 3200.7 | 1903 |
| 1945 | -14.1 -0.44 % |
11-03-2024 14:15:00 Monday |
3219.1 3205 |
3221.9 | 3203.3 | 4421 |
| 1946 | -7.05 -0.22 % |
11-03-2024 13:15:00 Monday |
3226.9 3219.85 |
3237.85 | 3219.85 | 2650 |
| 1947 | 4.9 0.15 % |
11-03-2024 12:15:00 Monday |
3221.25 3226.15 |
3235.65 | 3216 | 2641 |
| 1948 | -29.6 -0.91 % |
11-03-2024 11:15:00 Monday |
3243.35 3213.75 |
3247.1 | 3213.75 | 3153 |
| 1949 | -1.6 -0.05 % |
11-03-2024 10:15:00 Monday |
3244.6 3243 |
3256 | 3237 | 9616 |
| 1950 | 7.65 0.24 % |
11-03-2024 09:15:00 Monday |
3238.35 3246 |
3259.25 | 3231.05 | 9430 |
| 1951 | 4.7 0.15 % |
07-03-2024 15:15:00 Thursday |
3225.25 3229.95 |
3229.95 | 3221 | 2832 |