| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
24-03-2025 09:15:00 |
6699.95 6671.65 |
6699.95 6638.05 |
103.3 (1.55%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 10.25 0.17 % |
11-06-2024 11:15:00 |
6128.65 6138.9 |
6147.6 6120 |
| -9.05 -0.15 % |
11-06-2024 12:15:00 |
6131.35 6122.3 |
6139.25 6095.75 |
| 7.65 0.12 % |
11-06-2024 13:15:00 |
6129.7 6137.35 |
6167.65 6128.1 |
| -31.1 -0.51 % |
11-06-2024 14:15:00 |
6133.5 6102.4 |
6140 6102.4 |
| 12.2 0.2 % |
11-06-2024 15:15:00 |
6103.75 6115.95 |
6117.35 6097.55 |
| -8.1 -0.13 % |
12-06-2024 09:15:00 |
6099.1 6091 |
6128.8 6078 |
| 22.3 0.37 % |
12-06-2024 10:15:00 |
6096.25 6118.55 |
6123.95 6080 |
| 20 0.33 % |
12-06-2024 11:15:00 |
6118 6138 |
6150 6107.95 |
| -17.3 -0.28 % |
12-06-2024 12:15:00 |
6134.55 6117.25 |
6145 6112.6 |
| 24.95 0.41 % |
12-06-2024 13:15:00 |
6114 6138.95 |
6144.95 6108.95 |
| 27.8 0.45 % |
12-06-2024 14:15:00 |
6140.55 6168.35 |
6188 6139.75 |
| -13.1 -0.21 % |
12-06-2024 15:15:00 |
6170.7 6157.6 |
6174 6147.35 |
| -0.4 -0.01 % |
13-06-2024 09:15:00 |
6200.4 6200 |
6210 6168.95 |
| -19.4 -0.31 % |
13-06-2024 10:15:00 |
6202.4 6183 |
6205 6178.3 |
| -8.2 -0.13 % |
13-06-2024 11:15:00 |
6180 6171.8 |
6190.5 6163.45 |
| 1.45 0.02 % |
13-06-2024 12:15:00 |
6172 6173.45 |
6183.05 6170.45 |
| 18.9 0.31 % |
13-06-2024 13:15:00 |
6181 6199.9 |
6204.95 6177.85 |
| 2.5 0.04 % |
13-06-2024 14:15:00 |
6199.5 6202 |
6209 6187.5 |
| -8.1 -0.13 % |
13-06-2024 15:15:00 |
6202.55 6194.45 |
6209.6 6187.5 |
| -30.4 -0.49 % |
14-06-2024 09:15:00 |
6222.9 6192.5 |
6222.9 6175.45 |
| 25.05 0.4 % |
14-06-2024 10:15:00 |
6188.95 6214 |
6218.5 6188.95 |
| -18.2 -0.29 % |
14-06-2024 11:15:00 |
6214.9 6196.7 |
6214.9 6190.5 |
| -15.55 -0.25 % |
14-06-2024 12:15:00 |
6209.55 6194 |
6210 6194 |
| 7.5 0.12 % |
14-06-2024 13:15:00 |
6206.2 6213.7 |
6215 6201.2 |
| 6.15 0.1 % |
14-06-2024 14:15:00 |
6202.85 6209 |
6213.1 6198.9 |
| -7.1 -0.11 % |
14-06-2024 15:15:00 |
6206.6 6199.5 |
6210 6199.5 |
| -41.3 -0.66 % |
18-06-2024 09:15:00 |
6243.6 6202.3 |
6243.6 6171 |
| -3.85 -0.06 % |
18-06-2024 10:15:00 |
6198.75 6194.9 |
6198.75 6166.75 |
| 5.5 0.09 % |
18-06-2024 11:15:00 |
6187.45 6192.95 |
6194 6177.8 |
| 3.6 0.06 % |
18-06-2024 12:15:00 |
6188.1 6191.7 |
6194.9 6179.45 |
| 3.05 0.05 % |
18-06-2024 13:15:00 |
6191.95 6195 |
6200.5 6191.9 |
| 52 0.84 % |
18-06-2024 14:15:00 |
6190 6242 |
6243 6190 |
| -12.15 -0.19 % |
18-06-2024 15:15:00 |
6240 6227.85 |
6249.9 6227.85 |
| -121.35 -1.93 % |
19-06-2024 09:15:00 |
6271.35 6150 |
6271.35 6150 |
| 12.55 0.2 % |
19-06-2024 10:15:00 |
6147.7 6160.25 |
6163.8 6128.5 |
| 17 0.28 % |
19-06-2024 11:15:00 |
6158 6175 |
6180.25 6157.25 |
| 25.75 0.42 % |
19-06-2024 12:15:00 |
6168.9 6194.65 |
6194.95 6168.9 |
| -9.95 -0.16 % |
19-06-2024 13:15:00 |
6192.4 6182.45 |
6195.2 6179.2 |
| -19.65 -0.32 % |
19-06-2024 14:15:00 |
6192.1 6172.45 |
6194.1 6156.4 |
| -38.3 -0.62 % |
19-06-2024 15:15:00 |
6181.5 6143.2 |
6186.95 6143.2 |
| 37.85 0.62 % |
20-06-2024 09:15:00 |
6149.55 6187.4 |
6193.3 6114.3 |
| -32.55 -0.53 % |
20-06-2024 10:15:00 |
6183.05 6150.5 |
6187.6 6141 |
| -1.95 -0.03 % |
20-06-2024 11:15:00 |
6151.5 6149.55 |
6165.1 6147.7 |
| -1.75 -0.03 % |
20-06-2024 12:15:00 |
6149.55 6147.8 |
6157.75 6146.9 |
| 23.3 0.38 % |
20-06-2024 13:15:00 |
6147 6170.3 |
6180.45 6146.1 |
| 7.6 0.12 % |
20-06-2024 14:15:00 |
6168 6175.6 |
6183 6168 |
| -6.65 -0.11 % |
20-06-2024 15:15:00 |
6170 6163.35 |
6180.8 6159.75 |
| 44.25 0.72 % |
21-06-2024 09:15:00 |
6165.1 6209.35 |
6236.9 6149.25 |
| -6.05 -0.1 % |
21-06-2024 10:15:00 |
6209.35 6203.3 |
6225.85 6197.25 |
| -8.2 -0.13 % |
21-06-2024 11:15:00 |
6198.2 6190 |
6208.4 6190 |
| 29.9 0.48 % |
21-06-2024 12:15:00 |
6173.15 6203.05 |
6203.35 6173.15 |
| -1.7 -0.03 % |
21-06-2024 13:15:00 |
6197.7 6196 |
6201.5 6196 |
| -29.55 -0.48 % |
21-06-2024 14:15:00 |
6196.25 6166.7 |
6200.95 6161.8 |
| 4.65 0.08 % |
21-06-2024 15:15:00 |
6174.75 6179.4 |
6179.4 6155.35 |
| 14.9 0.24 % |
24-06-2024 09:15:00 |
6178.35 6193.25 |
6225 6153.75 |
| 40.95 0.66 % |
24-06-2024 10:15:00 |
6198.05 6239 |
6280 6192.6 |
| 25.3 0.41 % |
24-06-2024 11:15:00 |
6234.7 6260 |
6264 6211.8 |
| 21.85 0.35 % |
24-06-2024 12:15:00 |
6264 6285.85 |
6290 6258 |
| -1.35 -0.02 % |
24-06-2024 13:15:00 |
6281.6 6280.25 |
6294.15 6274.3 |
| -17 -0.27 % |
24-06-2024 14:15:00 |
6285 6268 |
6287.45 6254.7 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -439.6 | Min | 5758.05 5755 |
5785 | 5690.8 | 1 | |
| 172.95 | Max | 7490 7490 |
7545.1 | 7461.65 | 483925 | |
| -0.85 | Avergae | 6621.52 6620.67 |
6642.91 | 6598.43 | 1506.98 | |
| 1 | 5.05 0.07 % |
29-04-2025 15:15:00 Tuesday |
6994.7 6999.75 |
7001.15 | 6986.5 | 58 |
| 2 | -5.05 -0.07 % |
29-04-2025 14:15:00 Tuesday |
7002.15 6997.1 |
7013.45 | 6980 | 224 |
| 3 | 13.95 0.2 % |
29-04-2025 13:15:00 Tuesday |
6994.05 7008 |
7008 | 6994.05 | 95 |
| 4 | 4.5 0.06 % |
29-04-2025 12:15:00 Tuesday |
7001.5 7006 |
7006 | 6987.6 | 35 |
| 5 | -8.6 -0.12 % |
29-04-2025 11:15:00 Tuesday |
7011.85 7003.25 |
7019.55 | 6985.5 | 67 |
| 6 | -9.95 -0.14 % |
29-04-2025 10:15:00 Tuesday |
7037.25 7027.3 |
7037.25 | 6990 | 165 |
| 7 | -60.35 -0.85 % |
29-04-2025 09:15:00 Tuesday |
7098.45 7038.1 |
7098.45 | 7025 | 505 |
| 8 | 1 0.01 % |
28-04-2025 15:15:00 Monday |
7043.65 7044.65 |
7044.65 | 7043.4 | 16 |
| 9 | 19.9 0.28 % |
28-04-2025 14:15:00 Monday |
7020 7039.9 |
7054.75 | 7017.1 | 813 |
| 10 | -23.95 -0.34 % |
28-04-2025 13:15:00 Monday |
7043.95 7020 |
7043.95 | 7020 | 14832 |
| 11 | 36.25 0.52 % |
28-04-2025 12:15:00 Monday |
6995.6 7031.85 |
7045.9 | 6995.6 | 479 |
| 12 | 5.6 0.08 % |
28-04-2025 11:15:00 Monday |
6990 6995.6 |
6998.05 | 6986.4 | 148 |
| 13 | -5.7 -0.08 % |
28-04-2025 10:15:00 Monday |
6998.35 6992.65 |
7003.1 | 6989.85 | 268 |
| 14 | -8.5 -0.12 % |
28-04-2025 09:15:00 Monday |
6999.6 6991.1 |
7010.7 | 6969 | 649 |
| 15 | -26.55 -0.38 % |
25-04-2025 15:15:00 Friday |
6960.55 6934 |
6960.55 | 6932.35 | 298 |
| 16 | -38.4 -0.55 % |
25-04-2025 14:15:00 Friday |
6990.25 6951.85 |
6999.1 | 6942.5 | 432 |
| 17 | -9.65 -0.14 % |
25-04-2025 13:15:00 Friday |
6992.45 6982.8 |
7021.3 | 6980 | 457 |
| 18 | 50.45 0.73 % |
25-04-2025 12:15:00 Friday |
6943.4 6993.85 |
6993.85 | 6942 | 844 |
| 19 | -15.9 -0.23 % |
25-04-2025 11:15:00 Friday |
6950.85 6934.95 |
6950.85 | 6900.7 | 983 |
| 20 | -65.85 -0.94 % |
25-04-2025 10:15:00 Friday |
7019.2 6953.35 |
7019.2 | 6932.65 | 1781 |
| 21 | -157.8 -2.2 % |
25-04-2025 09:15:00 Friday |
7174 7016.2 |
7238 | 6983.8 | 483925 |
| 22 | -7.55 -0.11 % |
24-04-2025 15:15:00 Thursday |
7162.2 7154.65 |
7174.15 | 7152.2 | 133 |
| 23 | 34.4 0.48 % |
24-04-2025 14:15:00 Thursday |
7127.8 7162.2 |
7170 | 7120.45 | 328 |
| 24 | -9.95 -0.14 % |
24-04-2025 13:15:00 Thursday |
7117.05 7107.1 |
7117.05 | 7105.75 | 46 |
| 25 | 6.75 0.1 % |
24-04-2025 12:15:00 Thursday |
7105 7111.75 |
7129.5 | 7105 | 244 |
| 26 | -30.35 -0.43 % |
24-04-2025 11:15:00 Thursday |
7130.15 7099.8 |
7130.15 | 7099 | 154 |
| 27 | -2.15 -0.03 % |
24-04-2025 10:15:00 Thursday |
7132.15 7130 |
7137.4 | 7125.45 | 135 |
| 28 | -23.4 -0.33 % |
24-04-2025 09:15:00 Thursday |
7149 7125.6 |
7150 | 7093.4 | 270 |
| 29 | -1.35 -0.02 % |
23-04-2025 15:15:00 Wednesday |
7143.15 7141.8 |
7155.75 | 7105.95 | 387 |
| 30 | 6.25 0.09 % |
23-04-2025 14:15:00 Wednesday |
7137 7143.25 |
7152.3 | 7120.05 | 154 |
| 31 | 11.4 0.16 % |
23-04-2025 13:15:00 Wednesday |
7113.85 7125.25 |
7139.05 | 7113 | 74 |
| 32 | -12.2 -0.17 % |
23-04-2025 12:15:00 Wednesday |
7125.2 7113 |
7133.9 | 7102.15 | 91 |
| 33 | 19.15 0.27 % |
23-04-2025 11:15:00 Wednesday |
7114.1 7133.25 |
7133.25 | 7107.15 | 183 |
| 34 | -24.75 -0.35 % |
23-04-2025 10:15:00 Wednesday |
7149 7124.25 |
7151.5 | 7099.8 | 208 |
| 35 | 56 0.79 % |
23-04-2025 09:15:00 Wednesday |
7086.55 7142.55 |
7168.65 | 7080 | 719 |
| 36 | 0 0 % |
22-04-2025 15:15:00 Tuesday |
7090.1 7090.1 |
7090.1 | 7090.1 | 1 |
| 37 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
7080.5 7080.5 |
7080.5 | 7080.5 | 196 |
| 38 | -20.2 -0.28 % |
22-04-2025 13:15:00 Tuesday |
7100.2 7080 |
7112.6 | 7070 | 628 |
| 39 | -18.8 -0.26 % |
22-04-2025 12:15:00 Tuesday |
7125.4 7106.6 |
7125.4 | 7105 | 223 |
| 40 | -12.85 -0.18 % |
22-04-2025 11:15:00 Tuesday |
7130.05 7117.2 |
7135.85 | 7111.85 | 28 |
| 41 | -26.95 -0.38 % |
22-04-2025 10:15:00 Tuesday |
7155 7128.05 |
7155 | 7126.25 | 579 |
| 42 | 38.7 0.54 % |
22-04-2025 09:15:00 Tuesday |
7120.5 7159.2 |
7170 | 7090.3 | 502 |
| 43 | -8.7 -0.12 % |
21-04-2025 15:15:00 Monday |
7139.65 7130.95 |
7146.55 | 7130.95 | 235 |
| 44 | 0 0 % |
21-04-2025 14:15:00 Monday |
7157.2 7157.2 |
7157.2 | 7157.2 | 3 |
| 45 | -32.35 -0.45 % |
21-04-2025 13:15:00 Monday |
7189.55 7157.2 |
7189.55 | 7152.5 | 137 |
| 46 | 14.95 0.21 % |
21-04-2025 12:15:00 Monday |
7165.1 7180.05 |
7186.55 | 7151.7 | 273 |
| 47 | 12.4 0.17 % |
21-04-2025 11:15:00 Monday |
7146.6 7159 |
7163.85 | 7145.9 | 235 |
| 48 | 34.5 0.48 % |
21-04-2025 10:15:00 Monday |
7115.5 7150 |
7160 | 7115.5 | 355 |
| 49 | 20.2 0.28 % |
21-04-2025 09:15:00 Monday |
7100.3 7120.5 |
7133 | 7065 | 632 |
| 50 | -5.85 -0.08 % |
17-04-2025 15:15:00 Thursday |
7071.05 7065.2 |
7082 | 7065.2 | 98 |
| 51 | 39.05 0.56 % |
17-04-2025 14:15:00 Thursday |
7032.45 7071.5 |
7088.85 | 7030.85 | 292 |
| 52 | 16 0.23 % |
17-04-2025 13:15:00 Thursday |
7030 7046 |
7050 | 7020 | 115 |
| 53 | -4.25 -0.06 % |
17-04-2025 12:15:00 Thursday |
7034.25 7030 |
7048.1 | 7030 | 25 |
| 54 | -9.15 -0.13 % |
17-04-2025 11:15:00 Thursday |
7032.5 7023.35 |
7044.65 | 7003 | 608 |
| 55 | 8.5 0.12 % |
17-04-2025 10:15:00 Thursday |
7021 7029.5 |
7037.5 | 7018.45 | 409 |
| 56 | 12.45 0.18 % |
17-04-2025 09:15:00 Thursday |
7007.05 7019.5 |
7055 | 7007.05 | 644 |
| 57 | -8 -0.11 % |
16-04-2025 15:15:00 Wednesday |
7005 6997 |
7017.45 | 6993.05 | 205 |
| 58 | -17.55 -0.25 % |
16-04-2025 14:15:00 Wednesday |
7022.5 7004.95 |
7022.55 | 6991.35 | 427 |
| 59 | 10.05 0.14 % |
16-04-2025 13:15:00 Wednesday |
7015 7025.05 |
7033.2 | 7007.65 | 531 |
| 60 | 34.85 0.5 % |
16-04-2025 12:15:00 Wednesday |
6975.75 7010.6 |
7010.6 | 6975.75 | 641 |
| 61 | 12.15 0.17 % |
16-04-2025 11:15:00 Wednesday |
6954.6 6966.75 |
6968.8 | 6937.95 | 217 |
| 62 | -20.45 -0.29 % |
16-04-2025 10:15:00 Wednesday |
6971 6950.55 |
6978.25 | 6935 | 400 |
| 63 | 87 1.26 % |
16-04-2025 09:15:00 Wednesday |
6890 6977 |
6988 | 6877.5 | 4605 |
| 64 | -11.45 -0.17 % |
15-04-2025 15:15:00 Tuesday |
6906.95 6895.5 |
6916.9 | 6882.75 | 385 |
| 65 | 19.3 0.28 % |
15-04-2025 14:15:00 Tuesday |
6877.9 6897.2 |
6920.65 | 6876.95 | 484 |
| 66 | -15.25 -0.22 % |
15-04-2025 13:15:00 Tuesday |
6887.55 6872.3 |
6893.65 | 6860 | 129 |
| 67 | 1.7 0.02 % |
15-04-2025 12:15:00 Tuesday |
6894.05 6895.75 |
6899.95 | 6886.2 | 135 |
| 68 | 33.1 0.48 % |
15-04-2025 11:15:00 Tuesday |
6860.95 6894.05 |
6899.95 | 6858 | 83 |
| 69 | -18.75 -0.27 % |
15-04-2025 10:15:00 Tuesday |
6880 6861.25 |
6889.45 | 6861.25 | 226 |
| 70 | 20 0.29 % |
15-04-2025 09:15:00 Tuesday |
6845.15 6865.15 |
6950 | 6837.2 | 391 |
| 71 | 17.3 0.26 % |
11-04-2025 15:15:00 Friday |
6779.7 6797 |
6801.85 | 6769.7 | 214 |
| 72 | -23.05 -0.34 % |
11-04-2025 14:15:00 Friday |
6797.6 6774.55 |
6809.35 | 6758 | 1055 |
| 73 | -11 -0.16 % |
11-04-2025 13:15:00 Friday |
6802.75 6791.75 |
6803.7 | 6786.55 | 420 |
| 74 | -2.6 -0.04 % |
11-04-2025 12:15:00 Friday |
6798.55 6795.95 |
6821.45 | 6789.55 | 1057 |
| 75 | -4.25 -0.06 % |
11-04-2025 11:15:00 Friday |
6801 6796.75 |
6812.25 | 6785 | 212 |
| 76 | 0.25 0 % |
11-04-2025 10:15:00 Friday |
6825.85 6826.1 |
6832 | 6784.9 | 341 |
| 77 | -1.55 -0.02 % |
11-04-2025 09:15:00 Friday |
6833.4 6831.85 |
6924 | 6798.95 | 1970 |
| 78 | 4.65 0.07 % |
09-04-2025 15:15:00 Wednesday |
6835.35 6840 |
6840 | 6825.65 | 411 |
| 79 | -4.4 -0.06 % |
09-04-2025 14:15:00 Wednesday |
6834.55 6830.15 |
6842.05 | 6821 | 454 |
| 80 | 3.9 0.06 % |
09-04-2025 13:15:00 Wednesday |
6828.1 6832 |
6849.95 | 6828.1 | 592 |
| 81 | 9.85 0.14 % |
09-04-2025 12:15:00 Wednesday |
6830.1 6839.95 |
6839.95 | 6825.05 | 491 |
| 82 | -5.15 -0.08 % |
09-04-2025 11:15:00 Wednesday |
6843.8 6838.65 |
6849.95 | 6806 | 1367 |
| 83 | 49.45 0.73 % |
09-04-2025 10:15:00 Wednesday |
6795 6844.45 |
6844.45 | 6787.3 | 2197 |
| 84 | 55.05 0.82 % |
09-04-2025 09:15:00 Wednesday |
6734.95 6790 |
6810 | 6674.55 | 1776 |
| 85 | 5.9 0.09 % |
08-04-2025 15:15:00 Tuesday |
6755.3 6761.2 |
6766.15 | 6736.45 | 228 |
| 86 | -18.2 -0.27 % |
08-04-2025 14:15:00 Tuesday |
6776.7 6758.5 |
6784.5 | 6753.35 | 297 |
| 87 | -18.5 -0.27 % |
08-04-2025 13:15:00 Tuesday |
6785 6766.5 |
6788 | 6765 | 443 |
| 88 | 28.05 0.42 % |
08-04-2025 12:15:00 Tuesday |
6756.75 6784.8 |
6784.8 | 6755.05 | 194 |
| 89 | 21.9 0.32 % |
08-04-2025 11:15:00 Tuesday |
6757.45 6779.35 |
6782.5 | 6740.5 | 319 |
| 90 | -6.85 -0.1 % |
08-04-2025 10:15:00 Tuesday |
6770.1 6763.25 |
6775 | 6740.9 | 539 |
| 91 | 7.75 0.11 % |
08-04-2025 09:15:00 Tuesday |
6759.95 6767.7 |
6788.6 | 6724.35 | 986 |
| 92 | 33.05 0.49 % |
07-04-2025 15:15:00 Monday |
6684.95 6718 |
6718 | 6671.6 | 371 |
| 93 | -2.05 -0.03 % |
07-04-2025 14:15:00 Monday |
6682.05 6680 |
6695.3 | 6650.65 | 599 |
| 94 | 30.55 0.46 % |
07-04-2025 13:15:00 Monday |
6647.7 6678.25 |
6688 | 6638.95 | 333 |
| 95 | -19.4 -0.29 % |
07-04-2025 12:15:00 Monday |
6668.3 6648.9 |
6668.3 | 6631.6 | 949 |
| 96 | 2 0.03 % |
07-04-2025 11:15:00 Monday |
6672.45 6674.45 |
6693.95 | 6655.25 | 710 |
| 97 | -15.65 -0.23 % |
07-04-2025 10:15:00 Monday |
6680.45 6664.8 |
6710 | 6632.55 | 1590 |
| 98 | 164 2.52 % |
07-04-2025 09:15:00 Monday |
6511.05 6675.05 |
6727.65 | 6511.05 | 4697 |
| 99 | 25.8 0.38 % |
04-04-2025 15:15:00 Friday |
6703.2 6729 |
6733.1 | 6703.2 | 511 |
| 100 | 32 0.48 % |
04-04-2025 14:15:00 Friday |
6680.8 6712.8 |
6714.4 | 6675.65 | 551 |
| 101 | 12.4 0.19 % |
04-04-2025 13:15:00 Friday |
6672 6684.4 |
6684.4 | 6655.6 | 103 |
| 102 | -3.1 -0.05 % |
04-04-2025 12:15:00 Friday |
6679.65 6676.55 |
6685.9 | 6667 | 177 |
| 103 | 12.8 0.19 % |
04-04-2025 11:15:00 Friday |
6672.75 6685.55 |
6699 | 6663.75 | 211 |
| 104 | 80.6 1.22 % |
04-04-2025 10:15:00 Friday |
6591.9 6672.5 |
6696.9 | 6591.9 | 122 |
| 105 | -80.4 -1.2 % |
04-04-2025 09:15:00 Friday |
6678.9 6598.5 |
6688.6 | 6586.35 | 988 |
| 106 | 2.75 0.04 % |
03-04-2025 15:15:00 Thursday |
6665.55 6668.3 |
6682.35 | 6661.5 | 206 |
| 107 | -52.05 -0.77 % |
03-04-2025 14:15:00 Thursday |
6717.35 6665.3 |
6726.2 | 6659.5 | 251 |
| 108 | -18.7 -0.28 % |
03-04-2025 13:15:00 Thursday |
6736.05 6717.35 |
6741.2 | 6717.35 | 242 |
| 109 | 10 0.15 % |
03-04-2025 12:15:00 Thursday |
6720.95 6730.95 |
6752.1 | 6720.95 | 267 |
| 110 | -57.75 -0.85 % |
03-04-2025 11:15:00 Thursday |
6774.95 6717.2 |
6774.95 | 6717.2 | 521 |
| 111 | 46 0.68 % |
03-04-2025 10:15:00 Thursday |
6725 6771 |
6774 | 6706.75 | 480 |
| 112 | 5.55 0.08 % |
03-04-2025 09:15:00 Thursday |
6722 6727.55 |
6758 | 6713.2 | 844 |
| 113 | -9.1 -0.14 % |
02-04-2025 15:15:00 Wednesday |
6731.2 6722.1 |
6734.45 | 6719.2 | 283 |
| 114 | 10.45 0.16 % |
02-04-2025 14:15:00 Wednesday |
6725 6735.45 |
6744 | 6717.65 | 509 |
| 115 | -11 -0.16 % |
02-04-2025 13:15:00 Wednesday |
6736 6725 |
6738.4 | 6715.1 | 128 |
| 116 | 15.3 0.23 % |
02-04-2025 12:15:00 Wednesday |
6719.7 6735 |
6735 | 6710.7 | 131 |
| 117 | -16.1 -0.24 % |
02-04-2025 11:15:00 Wednesday |
6723.75 6707.65 |
6727.7 | 6701 | 417 |
| 118 | 3.1 0.05 % |
02-04-2025 10:15:00 Wednesday |
6722.2 6725.3 |
6744 | 6709.25 | 590 |
| 119 | 23.05 0.34 % |
02-04-2025 09:15:00 Wednesday |
6699.15 6722.2 |
6739.9 | 6634.3 | 1069 |
| 120 | -3 -0.05 % |
01-04-2025 15:15:00 Tuesday |
6639 6636 |
6639 | 6616.2 | 105 |
| 121 | 22.35 0.34 % |
01-04-2025 14:15:00 Tuesday |
6610.5 6632.85 |
6640 | 6598.65 | 310 |
| 122 | 15.65 0.24 % |
01-04-2025 13:15:00 Tuesday |
6597.65 6613.3 |
6626.6 | 6578.8 | 924 |
| 123 | -35.5 -0.54 % |
01-04-2025 12:15:00 Tuesday |
6630.65 6595.15 |
6639.85 | 6595.15 | 220 |
| 124 | 8.55 0.13 % |
01-04-2025 11:15:00 Tuesday |
6626.6 6635.15 |
6635.15 | 6591.35 | 389 |
| 125 | -2.1 -0.03 % |
01-04-2025 10:15:00 Tuesday |
6638.1 6636 |
6643.85 | 6608.65 | 557 |
| 126 | 36.8 0.56 % |
01-04-2025 09:15:00 Tuesday |
6600.75 6637.55 |
6651.95 | 6547.6 | 1004 |
| 127 | -38.8 -0.58 % |
28-03-2025 15:15:00 Friday |
6635.95 6597.15 |
6635.95 | 6596 | 178 |
| 128 | 53.5 0.81 % |
28-03-2025 14:15:00 Friday |
6575.95 6629.45 |
6650 | 6572.3 | 986 |
| 129 | 20.7 0.32 % |
28-03-2025 13:15:00 Friday |
6555.2 6575.9 |
6590.9 | 6555 | 304 |
| 130 | 23.8 0.36 % |
28-03-2025 12:15:00 Friday |
6541.3 6565.1 |
6573.95 | 6541.3 | 106 |
| 131 | 16.9 0.26 % |
28-03-2025 11:15:00 Friday |
6542 6558.9 |
6562.95 | 6529.35 | 1026 |
| 132 | 77 1.19 % |
28-03-2025 10:15:00 Friday |
6465 6542 |
6554.1 | 6462 | 270 |
| 133 | -32.8 -0.51 % |
28-03-2025 09:15:00 Friday |
6493.2 6460.4 |
6525.95 | 6432.1 | 497 |
| 134 | -49.3 -0.76 % |
27-03-2025 15:15:00 Thursday |
6504.1 6454.8 |
6507.75 | 6444.35 | 744 |
| 135 | 29.1 0.45 % |
27-03-2025 14:15:00 Thursday |
6475 6504.1 |
6518.4 | 6475 | 589 |
| 136 | -23.45 -0.36 % |
27-03-2025 13:15:00 Thursday |
6496.2 6472.75 |
6508.55 | 6472.75 | 75 |
| 137 | 1.55 0.02 % |
27-03-2025 12:15:00 Thursday |
6500 6501.55 |
6509.35 | 6498.5 | 70 |
| 138 | 30 0.46 % |
27-03-2025 11:15:00 Thursday |
6483.25 6513.25 |
6518.25 | 6473.15 | 88 |
| 139 | -72.35 -1.1 % |
27-03-2025 10:15:00 Thursday |
6559.95 6487.6 |
6559.95 | 6481.35 | 1402 |
| 140 | 120.05 1.87 % |
27-03-2025 09:15:00 Thursday |
6433.65 6553.7 |
6557.1 | 6433.65 | 328 |
| 141 | 8.3 0.13 % |
26-03-2025 15:15:00 Wednesday |
6522.05 6530.35 |
6534.9 | 6513 | 121 |
| 142 | -40 -0.61 % |
26-03-2025 14:15:00 Wednesday |
6553.35 6513.35 |
6553.35 | 6494.6 | 576 |
| 143 | -11.2 -0.17 % |
26-03-2025 13:15:00 Wednesday |
6565.2 6554 |
6575 | 6545 | 290 |
| 144 | -29.15 -0.44 % |
26-03-2025 12:15:00 Wednesday |
6609 6579.85 |
6616.1 | 6572.6 | 477 |
| 145 | 19.35 0.29 % |
26-03-2025 11:15:00 Wednesday |
6606.2 6625.55 |
6631.2 | 6605.1 | 59 |
| 146 | -7.75 -0.12 % |
26-03-2025 10:15:00 Wednesday |
6622.45 6614.7 |
6637.45 | 6598.5 | 230 |
| 147 | -8.8 -0.13 % |
26-03-2025 09:15:00 Wednesday |
6640 6631.2 |
6681.95 | 6600 | 659 |
| 148 | -8.1 -0.12 % |
25-03-2025 15:15:00 Tuesday |
6651.6 6643.5 |
6651.6 | 6631.05 | 240 |
| 149 | 3 0.05 % |
25-03-2025 14:15:00 Tuesday |
6643.4 6646.4 |
6650.65 | 6635.35 | 157 |
| 150 | 6.8 0.1 % |
25-03-2025 13:15:00 Tuesday |
6641.75 6648.55 |
6655.05 | 6637.6 | 169 |
| 151 | 3.4 0.05 % |
25-03-2025 12:15:00 Tuesday |
6637.95 6641.35 |
6651.95 | 6630.1 | 101 |
| 152 | -3.8 -0.06 % |
25-03-2025 11:15:00 Tuesday |
6641.75 6637.95 |
6642.1 | 6624.7 | 143 |
| 153 | 11.25 0.17 % |
25-03-2025 10:15:00 Tuesday |
6630.5 6641.75 |
6666.2 | 6617.8 | 178 |
| 154 | 14.9 0.22 % |
25-03-2025 09:15:00 Tuesday |
6625.6 6640.5 |
6652.6 | 6565.2 | 443 |
| 155 | 26.55 0.4 % |
24-03-2025 15:15:00 Monday |
6613.45 6640 |
6640 | 6611.05 | 365 |
| 156 | -31.85 -0.48 % |
24-03-2025 14:15:00 Monday |
6643.9 6612.05 |
6650.4 | 6602.05 | 363 |
| 157 | 14.25 0.21 % |
24-03-2025 13:15:00 Monday |
6632.95 6647.2 |
6653.65 | 6630 | 439 |
| 158 | -2.7 -0.04 % |
24-03-2025 12:15:00 Monday |
6635.15 6632.45 |
6648.65 | 6621.15 | 331 |
| 159 | -28.35 -0.43 % |
24-03-2025 11:15:00 Monday |
6660.2 6631.85 |
6677.45 | 6622.9 | 388 |
| 160 | -13.25 -0.2 % |
24-03-2025 10:15:00 Monday |
6675.7 6662.45 |
6677.75 | 6643.05 | 360 |
| 161 | -28.3 -0.42 % |
24-03-2025 09:15:00 Monday |
6699.95 6671.65 |
6699.95 | 6638.05 | 1197 |
| 162 | 10.3 0.16 % |
21-03-2025 15:15:00 Friday |
6619.7 6630 |
6630 | 6610.1 | 1272 |
| 163 | 11.9 0.18 % |
21-03-2025 14:15:00 Friday |
6608 6619.9 |
6620 | 6589.4 | 293 |
| 164 | -10.95 -0.17 % |
21-03-2025 13:15:00 Friday |
6617.7 6606.75 |
6626.8 | 6596.6 | 218 |
| 165 | -2.5 -0.04 % |
21-03-2025 12:15:00 Friday |
6609.05 6606.55 |
6625.25 | 6606.4 | 816 |
| 166 | 8.25 0.12 % |
21-03-2025 11:15:00 Friday |
6600 6608.25 |
6618.75 | 6598.3 | 319 |
| 167 | 24.4 0.37 % |
21-03-2025 10:15:00 Friday |
6570 6594.4 |
6607.9 | 6569.6 | 487 |
| 168 | 87.1 1.35 % |
21-03-2025 09:15:00 Friday |
6474.9 6562 |
6570 | 6474.9 | 3655 |
| 169 | -5.1 -0.08 % |
20-03-2025 15:15:00 Thursday |
6478.6 6473.5 |
6484.1 | 6456.8 | 380 |
| 170 | 19.4 0.3 % |
20-03-2025 14:15:00 Thursday |
6453.65 6473.05 |
6478.6 | 6452.15 | 272 |
| 171 | -4.8 -0.07 % |
20-03-2025 13:15:00 Thursday |
6450 6445.2 |
6461.15 | 6444 | 341 |
| 172 | 69.4 1.09 % |
20-03-2025 12:15:00 Thursday |
6370 6439.4 |
6439.4 | 6370 | 352 |
| 173 | -15.1 -0.24 % |
20-03-2025 11:15:00 Thursday |
6385.1 6370 |
6385.1 | 6363.05 | 54 |
| 174 | -10.85 -0.17 % |
20-03-2025 10:15:00 Thursday |
6389.55 6378.7 |
6405.7 | 6377.8 | 150 |
| 175 | -97.6 -1.51 % |
20-03-2025 09:15:00 Thursday |
6484.35 6386.75 |
6484.35 | 6371.7 | 777 |
| 176 | -14.6 -0.23 % |
19-03-2025 15:15:00 Wednesday |
6427.6 6413 |
6431.85 | 6411.4 | 405 |
| 177 | 27.55 0.43 % |
19-03-2025 14:15:00 Wednesday |
6399.8 6427.35 |
6434.3 | 6396.25 | 941 |
| 178 | 7.85 0.12 % |
19-03-2025 13:15:00 Wednesday |
6394.7 6402.55 |
6406.1 | 6389.95 | 452 |
| 179 | -22.1 -0.34 % |
19-03-2025 12:15:00 Wednesday |
6410.85 6388.75 |
6415.25 | 6384.7 | 365 |
| 180 | 26.45 0.41 % |
19-03-2025 11:15:00 Wednesday |
6386 6412.45 |
6420 | 6380 | 588 |
| 181 | 52 0.82 % |
19-03-2025 10:15:00 Wednesday |
6330 6382 |
6395 | 6325.15 | 1354 |
| 182 | 58.05 0.93 % |
19-03-2025 09:15:00 Wednesday |
6275 6333.05 |
6339.7 | 6240.05 | 1933 |
| 183 | 8.2 0.13 % |
18-03-2025 15:15:00 Tuesday |
6246.85 6255.05 |
6260 | 6242.55 | 240 |
| 184 | 17.1 0.27 % |
18-03-2025 14:15:00 Tuesday |
6232.55 6249.65 |
6250 | 6220 | 369 |
| 185 | 4.15 0.07 % |
18-03-2025 13:15:00 Tuesday |
6227.1 6231.25 |
6235.7 | 6218.75 | 116 |
| 186 | -8.55 -0.14 % |
18-03-2025 12:15:00 Tuesday |
6244.65 6236.1 |
6244.65 | 6230 | 77 |
| 187 | -0.8 -0.01 % |
18-03-2025 11:15:00 Tuesday |
6245.45 6244.65 |
6259.95 | 6244.65 | 114 |
| 188 | 23 0.37 % |
18-03-2025 10:15:00 Tuesday |
6225 6248 |
6248.8 | 6225 | 109 |
| 189 | 61.5 0.99 % |
18-03-2025 09:15:00 Tuesday |
6200.5 6262 |
6262 | 6170.55 | 1068 |
| 190 | -3.25 -0.05 % |
17-03-2025 15:15:00 Monday |
6155.7 6152.45 |
6164.95 | 6151 | 82 |
| 191 | -4.2 -0.07 % |
17-03-2025 14:15:00 Monday |
6154.75 6150.55 |
6160.75 | 6150 | 223 |
| 192 | -1.6 -0.03 % |
17-03-2025 13:15:00 Monday |
6150.05 6148.45 |
6160.75 | 6144.05 | 78 |
| 193 | -4.2 -0.07 % |
17-03-2025 12:15:00 Monday |
6155.3 6151.1 |
6165.8 | 6140.95 | 132 |
| 194 | 7.6 0.12 % |
17-03-2025 11:15:00 Monday |
6157.95 6165.55 |
6169.15 | 6157.1 | 16 |
| 195 | 3.7 0.06 % |
17-03-2025 10:15:00 Monday |
6148.25 6151.95 |
6155.95 | 6134.3 | 191 |
| 196 | 132.7 2.21 % |
17-03-2025 09:15:00 Monday |
6017.95 6150.65 |
6200 | 6017.95 | 357 |
| 197 | -14 -0.23 % |
13-03-2025 15:15:00 Thursday |
6102.35 6088.35 |
6114.85 | 6088.35 | 78 |
| 198 | 6.95 0.11 % |
13-03-2025 14:15:00 Thursday |
6097.05 6104 |
6114.7 | 6095.6 | 137 |
| 199 | 10.6 0.17 % |
13-03-2025 13:15:00 Thursday |
6091.45 6102.05 |
6103.7 | 6091.45 | 31 |
| 200 | 1.7 0.03 % |
13-03-2025 12:15:00 Thursday |
6089.75 6091.45 |
6100.6 | 6086.5 | 95 |
| 201 | -48.5 -0.79 % |
13-03-2025 11:15:00 Thursday |
6136.5 6088 |
6136.5 | 6085 | 98 |
| 202 | 6.15 0.1 % |
13-03-2025 10:15:00 Thursday |
6138.95 6145.1 |
6165 | 6138.95 | 232 |
| 203 | -53.45 -0.86 % |
13-03-2025 09:15:00 Thursday |
6179.95 6126.5 |
6179.95 | 6090 | 302 |
| 204 | -4.9 -0.08 % |
12-03-2025 15:15:00 Wednesday |
6146 6141.1 |
6146.5 | 6135.5 | 159 |
| 205 | 25 0.41 % |
12-03-2025 14:15:00 Wednesday |
6124.35 6149.35 |
6155 | 6110 | 375 |
| 206 | 30.95 0.51 % |
12-03-2025 13:15:00 Wednesday |
6088.05 6119 |
6119 | 6088.05 | 300 |
| 207 | 0 0 % |
12-03-2025 12:15:00 Wednesday |
6094 6094 |
6095 | 6078.45 | 309 |
| 208 | -24.6 -0.4 % |
12-03-2025 11:15:00 Wednesday |
6110 6085.4 |
6125 | 6076.05 | 268 |
| 209 | 29.85 0.49 % |
12-03-2025 10:15:00 Wednesday |
6080.15 6110 |
6110 | 6071.2 | 327 |
| 210 | -64.2 -1.04 % |
12-03-2025 09:15:00 Wednesday |
6150.6 6086.4 |
6150.6 | 6064.15 | 826 |
| 211 | -10.75 -0.18 % |
11-03-2025 15:15:00 Tuesday |
6128.75 6118 |
6159.7 | 6118 | 953 |
| 212 | 66.85 1.1 % |
11-03-2025 14:15:00 Tuesday |
6058.5 6125.35 |
6129 | 6058.5 | 720 |
| 213 | -5.75 -0.09 % |
11-03-2025 13:15:00 Tuesday |
6056 6050.25 |
6062.3 | 6041.45 | 555 |
| 214 | -23.5 -0.39 % |
11-03-2025 12:15:00 Tuesday |
6085.1 6061.6 |
6088.5 | 6053.25 | 397 |
| 215 | -13.8 -0.23 % |
11-03-2025 11:15:00 Tuesday |
6095.15 6081.35 |
6102.15 | 6072.75 | 1137 |
| 216 | 9.5 0.16 % |
11-03-2025 10:15:00 Tuesday |
6085.6 6095.1 |
6105.15 | 6061.25 | 997 |
| 217 | -53.6 -0.87 % |
11-03-2025 09:15:00 Tuesday |
6146.15 6092.55 |
6146.15 | 6060 | 2012 |
| 218 | -9.05 -0.15 % |
10-03-2025 15:15:00 Monday |
6152.05 6143 |
6152.45 | 6137.35 | 305 |
| 219 | -20.55 -0.33 % |
10-03-2025 14:15:00 Monday |
6167.55 6147 |
6167.65 | 6132.35 | 914 |
| 220 | -4.65 -0.08 % |
10-03-2025 13:15:00 Monday |
6162.5 6157.85 |
6170.75 | 6155.7 | 397 |
| 221 | 6 0.1 % |
10-03-2025 12:15:00 Monday |
6163 6169 |
6177.75 | 6149.7 | 715 |
| 222 | -5.6 -0.09 % |
10-03-2025 11:15:00 Monday |
6168.5 6162.9 |
6179.7 | 6156.85 | 570 |
| 223 | -8.7 -0.14 % |
10-03-2025 10:15:00 Monday |
6175.2 6166.5 |
6200 | 6165 | 946 |
| 224 | -18 -0.29 % |
10-03-2025 09:15:00 Monday |
6200.2 6182.2 |
6216.1 | 6150.45 | 2756 |
| 225 | 21.55 0.35 % |
07-03-2025 15:15:00 Friday |
6211.25 6232.8 |
6233.15 | 6200 | 129 |
| 226 | -45.6 -0.73 % |
07-03-2025 14:15:00 Friday |
6254.9 6209.3 |
6254.95 | 6206.3 | 376 |
| 227 | -8.1 -0.13 % |
07-03-2025 13:15:00 Friday |
6262.3 6254.2 |
6275.05 | 6244.05 | 141 |
| 228 | 4.2 0.07 % |
07-03-2025 12:15:00 Friday |
6262.05 6266.25 |
6277.35 | 6256 | 302 |
| 229 | 2.3 0.04 % |
07-03-2025 11:15:00 Friday |
6270 6272.3 |
6302.3 | 6260 | 89 |
| 230 | -13.5 -0.21 % |
07-03-2025 10:15:00 Friday |
6286.65 6273.15 |
6305.3 | 6266.75 | 150 |
| 231 | -19.95 -0.32 % |
07-03-2025 09:15:00 Friday |
6309.95 6290 |
6309.95 | 6255.65 | 413 |
| 232 | 5.15 0.08 % |
06-03-2025 15:15:00 Thursday |
6276.7 6281.85 |
6286.8 | 6270.2 | 184 |
| 233 | 2.45 0.04 % |
06-03-2025 14:15:00 Thursday |
6273.35 6275.8 |
6277.8 | 6266.4 | 99 |
| 234 | -10.25 -0.16 % |
06-03-2025 13:15:00 Thursday |
6277.7 6267.45 |
6284.2 | 6267.45 | 198 |
| 235 | 5.55 0.09 % |
06-03-2025 12:15:00 Thursday |
6276.95 6282.5 |
6286 | 6266.45 | 44 |
| 236 | -0.4 -0.01 % |
06-03-2025 11:15:00 Thursday |
6266.85 6266.45 |
6283.3 | 6260 | 88 |
| 237 | -5.45 -0.09 % |
06-03-2025 10:15:00 Thursday |
6279.9 6274.45 |
6280.7 | 6266.95 | 66 |
| 238 | 50.8 0.82 % |
06-03-2025 09:15:00 Thursday |
6213.2 6264 |
6281.75 | 6213.2 | 495 |
| 239 | 3.25 0.05 % |
05-03-2025 15:15:00 Wednesday |
6215.95 6219.2 |
6221.95 | 6210.05 | 123 |
| 240 | 10.1 0.16 % |
05-03-2025 14:15:00 Wednesday |
6210.5 6220.6 |
6220.75 | 6207.1 | 408 |
| 241 | 2.05 0.03 % |
05-03-2025 13:15:00 Wednesday |
6207.7 6209.75 |
6220.7 | 6207.7 | 309 |
| 242 | -2 -0.03 % |
05-03-2025 12:15:00 Wednesday |
6215 6213 |
6232.95 | 6205.1 | 551 |
| 243 | 54.55 0.88 % |
05-03-2025 11:15:00 Wednesday |
6167.05 6221.6 |
6221.6 | 6167.05 | 274 |
| 244 | 4.5 0.07 % |
05-03-2025 10:15:00 Wednesday |
6164.35 6168.85 |
6182.4 | 6155.45 | 251 |
| 245 | -78.1 -1.25 % |
05-03-2025 09:15:00 Wednesday |
6244.75 6166.65 |
6244.75 | 6144.05 | 676 |
| 246 | -6.25 -0.1 % |
04-03-2025 15:15:00 Tuesday |
6189.7 6183.45 |
6191.9 | 6173.9 | 358 |
| 247 | 2.45 0.04 % |
04-03-2025 14:15:00 Tuesday |
6185.05 6187.5 |
6201.9 | 6185 | 800 |
| 248 | -15.8 -0.25 % |
04-03-2025 13:15:00 Tuesday |
6200.85 6185.05 |
6200.85 | 6178 | 536 |
| 249 | -8.7 -0.14 % |
04-03-2025 12:15:00 Tuesday |
6203.55 6194.85 |
6204 | 6193.95 | 113 |
| 250 | 2.25 0.04 % |
04-03-2025 11:15:00 Tuesday |
6197.95 6200.2 |
6205.3 | 6186.9 | 268 |
| 251 | 13.4 0.22 % |
04-03-2025 10:15:00 Tuesday |
6186.6 6200 |
6220 | 6186.6 | 288 |
| 252 | 16.05 0.26 % |
04-03-2025 09:15:00 Tuesday |
6170 6186.05 |
6196.05 | 6116.75 | 1228 |
| 253 | 14.25 0.23 % |
03-03-2025 15:15:00 Monday |
6175.75 6190 |
6190 | 6171.7 | 224 |
| 254 | 11.05 0.18 % |
03-03-2025 14:15:00 Monday |
6164.7 6175.75 |
6183.8 | 6149.05 | 140 |
| 255 | -7.3 -0.12 % |
03-03-2025 13:15:00 Monday |
6166.1 6158.8 |
6172.55 | 6145.7 | 97 |
| 256 | 23.75 0.39 % |
03-03-2025 12:15:00 Monday |
6141.2 6164.95 |
6196.1 | 6135.55 | 542 |
| 257 | 7.75 0.13 % |
03-03-2025 11:15:00 Monday |
6129.5 6137.25 |
6137.25 | 6109.6 | 376 |
| 258 | -20.05 -0.33 % |
03-03-2025 10:15:00 Monday |
6145.5 6125.45 |
6173.7 | 6120 | 938 |
| 259 | 127.85 2.13 % |
03-03-2025 09:15:00 Monday |
6002.15 6130 |
6158.2 | 6002.15 | 1236 |
| 260 | 47.7 0.79 % |
28-02-2025 15:15:00 Friday |
6043.15 6090.85 |
6090.85 | 6043.15 | 197 |
| 261 | 43.9 0.73 % |
28-02-2025 14:15:00 Friday |
6012.1 6056 |
6057.35 | 6002.15 | 1567 |
| 262 | -38.4 -0.64 % |
28-02-2025 13:15:00 Friday |
6044.65 6006.25 |
6057.85 | 6005.75 | 427 |
| 263 | -1.85 -0.03 % |
28-02-2025 12:15:00 Friday |
6035.9 6034.05 |
6063.9 | 6027.6 | 686 |
| 264 | -27.4 -0.45 % |
28-02-2025 11:15:00 Friday |
6064 6036.6 |
6087.45 | 6027.9 | 411 |
| 265 | -35.95 -0.59 % |
28-02-2025 10:15:00 Friday |
6099.95 6064 |
6116.7 | 6064 | 1252 |
| 266 | -50.95 -0.83 % |
28-02-2025 09:15:00 Friday |
6156.75 6105.8 |
6156.75 | 6061 | 1262 |
| 267 | -20 -0.32 % |
27-02-2025 15:15:00 Thursday |
6192.8 6172.8 |
6192.8 | 6166.1 | 164 |
| 268 | 7.25 0.12 % |
27-02-2025 14:15:00 Thursday |
6181.45 6188.7 |
6195.6 | 6167.75 | 525 |
| 269 | -0.55 -0.01 % |
27-02-2025 13:15:00 Thursday |
6182 6181.45 |
6193.2 | 6177.9 | 74 |
| 270 | 32.95 0.54 % |
27-02-2025 12:15:00 Thursday |
6150 6182.95 |
6190 | 6150 | 6627 |
| 271 | -41 -0.66 % |
27-02-2025 11:15:00 Thursday |
6200 6159 |
6200 | 6159 | 224 |
| 272 | 17.4 0.28 % |
27-02-2025 10:15:00 Thursday |
6185.4 6202.8 |
6212.7 | 6174.55 | 186 |
| 273 | -66.95 -1.07 % |
27-02-2025 09:15:00 Thursday |
6252 6185.05 |
6271.6 | 6153.8 | 984 |
| 274 | -0.95 -0.02 % |
25-02-2025 15:15:00 Tuesday |
6252 6251.05 |
6256.65 | 6240 | 203 |
| 275 | 4 0.06 % |
25-02-2025 14:15:00 Tuesday |
6248 6252 |
6255.6 | 6245 | 156 |
| 276 | -6.45 -0.1 % |
25-02-2025 13:15:00 Tuesday |
6255.3 6248.85 |
6259.15 | 6248.85 | 63 |
| 277 | -2.75 -0.04 % |
25-02-2025 12:15:00 Tuesday |
6257.8 6255.05 |
6263 | 6245.6 | 261 |
| 278 | -2.75 -0.04 % |
25-02-2025 11:15:00 Tuesday |
6256 6253.25 |
6262.35 | 6241.3 | 202 |
| 279 | -11.05 -0.18 % |
25-02-2025 10:15:00 Tuesday |
6247.5 6236.45 |
6253.1 | 6230.45 | 206 |
| 280 | 31.65 0.51 % |
25-02-2025 09:15:00 Tuesday |
6215.85 6247.5 |
6263.75 | 6215.85 | 417 |
| 281 | 8.3 0.13 % |
24-02-2025 15:15:00 Monday |
6251.75 6260.05 |
6260.05 | 6241.55 | 221 |
| 282 | 1.05 0.02 % |
24-02-2025 14:15:00 Monday |
6250.6 6251.65 |
6260.85 | 6245 | 603 |
| 283 | -0.9 -0.01 % |
24-02-2025 13:15:00 Monday |
6254.5 6253.6 |
6258.6 | 6242.55 | 499 |
| 284 | 9.95 0.16 % |
24-02-2025 12:15:00 Monday |
6244.55 6254.5 |
6260.2 | 6237.85 | 263 |
| 285 | -17.6 -0.28 % |
24-02-2025 11:15:00 Monday |
6258.15 6240.55 |
6264.75 | 6240 | 625 |
| 286 | 2.25 0.04 % |
24-02-2025 10:15:00 Monday |
6257.2 6259.45 |
6272.65 | 6239 | 446 |
| 287 | -45.2 -0.72 % |
24-02-2025 09:15:00 Monday |
6299.8 6254.6 |
6299.8 | 6231.85 | 654 |
| 288 | -1.6 -0.03 % |
21-02-2025 15:15:00 Friday |
6322.6 6321 |
6329.85 | 6304.1 | 307 |
| 289 | -19.95 -0.31 % |
21-02-2025 14:15:00 Friday |
6335 6315.05 |
6342.95 | 6311 | 313 |
| 290 | 20 0.32 % |
21-02-2025 13:15:00 Friday |
6315 6335 |
6335 | 6300 | 244 |
| 291 | -26.95 -0.42 % |
21-02-2025 12:15:00 Friday |
6341.95 6315 |
6349.95 | 6304 | 119 |
| 292 | 12.3 0.19 % |
21-02-2025 11:15:00 Friday |
6335.5 6347.8 |
6355.7 | 6324.1 | 278 |
| 293 | 16.95 0.27 % |
21-02-2025 10:15:00 Friday |
6318.55 6335.5 |
6349.75 | 6315.7 | 357 |
| 294 | -48.5 -0.76 % |
21-02-2025 09:15:00 Friday |
6364.95 6316.45 |
6398.3 | 6294.1 | 1228 |
| 295 | -11.7 -0.18 % |
20-02-2025 15:15:00 Thursday |
6394.05 6382.35 |
6408.65 | 6380 | 152 |
| 296 | -14.95 -0.23 % |
20-02-2025 14:15:00 Thursday |
6406.95 6392 |
6415.3 | 6390 | 122 |
| 297 | 2.4 0.04 % |
20-02-2025 13:15:00 Thursday |
6405.5 6407.9 |
6417.5 | 6405.5 | 82 |
| 298 | 4.1 0.06 % |
20-02-2025 12:15:00 Thursday |
6395.05 6399.15 |
6411.5 | 6394.2 | 102 |
| 299 | -43.65 -0.68 % |
20-02-2025 11:15:00 Thursday |
6450.85 6407.2 |
6450.85 | 6400 | 76 |
| 300 | -6.65 -0.1 % |
20-02-2025 10:15:00 Thursday |
6453 6446.35 |
6461.05 | 6440 | 180 |
| 301 | 85.5 1.34 % |
20-02-2025 09:15:00 Thursday |
6360.5 6446 |
6471.55 | 6360.5 | 441 |
| 302 | -5.1 -0.08 % |
19-02-2025 15:15:00 Wednesday |
6421.3 6416.2 |
6425.65 | 6407 | 120 |
| 303 | -3.4 -0.05 % |
19-02-2025 14:15:00 Wednesday |
6431.5 6428.1 |
6434.2 | 6411.4 | 89 |
| 304 | 5.9 0.09 % |
19-02-2025 13:15:00 Wednesday |
6416.45 6422.35 |
6422.35 | 6416.45 | 56 |
| 305 | -14.9 -0.23 % |
19-02-2025 12:15:00 Wednesday |
6414.9 6400 |
6414.9 | 6400 | 35 |
| 306 | 8.6 0.13 % |
19-02-2025 11:15:00 Wednesday |
6410.1 6418.7 |
6432.95 | 6402.1 | 89 |
| 307 | 5.45 0.09 % |
19-02-2025 10:15:00 Wednesday |
6410.55 6416 |
6416.25 | 6385.5 | 142 |
| 308 | 51.25 0.81 % |
19-02-2025 09:15:00 Wednesday |
6359.3 6410.55 |
6410.55 | 6288.55 | 407 |
| 309 | -15.2 -0.24 % |
18-02-2025 15:15:00 Tuesday |
6378.2 6363 |
6379.05 | 6363 | 154 |
| 310 | 28.05 0.44 % |
18-02-2025 14:15:00 Tuesday |
6355.7 6383.75 |
6388.7 | 6355.7 | 303 |
| 311 | -0.2 0 % |
18-02-2025 13:15:00 Tuesday |
6359.65 6359.45 |
6368.95 | 6353.2 | 58 |
| 312 | -21.75 -0.34 % |
18-02-2025 12:15:00 Tuesday |
6376.75 6355 |
6380 | 6349.65 | 90 |
| 313 | 8.95 0.14 % |
18-02-2025 11:15:00 Tuesday |
6367.55 6376.5 |
6376.5 | 6356.7 | 238 |
| 314 | 5.6 0.09 % |
18-02-2025 10:15:00 Tuesday |
6372.8 6378.4 |
6385 | 6352.85 | 487 |
| 315 | 67.5 1.07 % |
18-02-2025 09:15:00 Tuesday |
6298.45 6365.95 |
6380.15 | 6298.45 | 460 |
| 316 | -1.85 -0.03 % |
17-02-2025 15:15:00 Monday |
6299.75 6297.9 |
6299.75 | 6288.5 | 180 |
| 317 | 39.95 0.64 % |
17-02-2025 14:15:00 Monday |
6273 6312.95 |
6317 | 6273 | 138 |
| 318 | 18 0.29 % |
17-02-2025 13:15:00 Monday |
6254.85 6272.85 |
6288 | 6254.85 | 961 |
| 319 | 11.05 0.18 % |
17-02-2025 12:15:00 Monday |
6225.85 6236.9 |
6252.8 | 6215 | 32 |
| 320 | 10.2 0.16 % |
17-02-2025 11:15:00 Monday |
6220 6230.2 |
6241.7 | 6220 | 228 |
| 321 | -2.15 -0.03 % |
17-02-2025 10:15:00 Monday |
6227.15 6225 |
6255.4 | 6225 | 256 |
| 322 | 35 0.56 % |
17-02-2025 09:15:00 Monday |
6200 6235 |
6277.4 | 6192 | 798 |
| 323 | 0.55 0.01 % |
14-02-2025 15:15:00 Friday |
6267.1 6267.65 |
6272.45 | 6258 | 462 |
| 324 | 9.45 0.15 % |
14-02-2025 14:15:00 Friday |
6257.65 6267.1 |
6295.15 | 6257.65 | 503 |
| 325 | -25.75 -0.41 % |
14-02-2025 13:15:00 Friday |
6262.25 6236.5 |
6267.8 | 6236.5 | 469 |
| 326 | -14.65 -0.23 % |
14-02-2025 12:15:00 Friday |
6275 6260.35 |
6283.4 | 6247.05 | 323 |
| 327 | -31 -0.49 % |
14-02-2025 11:15:00 Friday |
6306.2 6275.2 |
6309.2 | 6264.45 | 5211 |
| 328 | 30.2 0.48 % |
14-02-2025 10:15:00 Friday |
6276 6306.2 |
6306.2 | 6266.45 | 361 |
| 329 | -158.2 -2.46 % |
14-02-2025 09:15:00 Friday |
6434.95 6276.75 |
6434.95 | 6268.1 | 901 |
| 330 | -0.1 0 % |
13-02-2025 15:15:00 Thursday |
6371 6370.9 |
6381.65 | 6364.05 | 240 |
| 331 | 17.15 0.27 % |
13-02-2025 14:15:00 Thursday |
6364.9 6382.05 |
6382.05 | 6345 | 436 |
| 332 | -18.3 -0.29 % |
13-02-2025 13:15:00 Thursday |
6382 6363.7 |
6394.85 | 6360.3 | 286 |
| 333 | -8.7 -0.14 % |
13-02-2025 12:15:00 Thursday |
6386.45 6377.75 |
6391.8 | 6373.8 | 172 |
| 334 | 10.95 0.17 % |
13-02-2025 11:15:00 Thursday |
6370 6380.95 |
6402 | 6363.45 | 203 |
| 335 | -32.2 -0.5 % |
13-02-2025 10:15:00 Thursday |
6406.75 6374.55 |
6412.15 | 6362 | 528 |
| 336 | 28.45 0.45 % |
13-02-2025 09:15:00 Thursday |
6370.05 6398.5 |
6426.7 | 6357.8 | 1081 |
| 337 | 22.35 0.35 % |
12-02-2025 15:15:00 Wednesday |
6372.55 6394.9 |
6394.9 | 6367.55 | 518 |
| 338 | 15.9 0.25 % |
12-02-2025 14:15:00 Wednesday |
6354.2 6370.1 |
6380.3 | 6351 | 420 |
| 339 | -58.15 -0.91 % |
12-02-2025 13:15:00 Wednesday |
6418.15 6360 |
6450 | 6360 | 810 |
| 340 | -37.05 -0.57 % |
12-02-2025 12:15:00 Wednesday |
6466.1 6429.05 |
6496.1 | 6422.4 | 1595 |
| 341 | 67.95 1.06 % |
12-02-2025 11:15:00 Wednesday |
6408.75 6476.7 |
6486.45 | 6395 | 3385 |
| 342 | 91.75 1.45 % |
12-02-2025 10:15:00 Wednesday |
6325.05 6416.8 |
6425.5 | 6313.35 | 4170 |
| 343 | -77.15 -1.21 % |
12-02-2025 09:15:00 Wednesday |
6395 6317.85 |
6395 | 6215.4 | 3860 |
| 344 | 7.45 0.12 % |
11-02-2025 15:15:00 Tuesday |
6312.25 6319.7 |
6327.8 | 6300.85 | 2100 |
| 345 | -54.35 -0.85 % |
11-02-2025 14:15:00 Tuesday |
6362 6307.65 |
6363.75 | 6306 | 2250 |
| 346 | 39.25 0.62 % |
11-02-2025 13:15:00 Tuesday |
6322.75 6362 |
6372.15 | 6322.75 | 3806 |
| 347 | -16.05 -0.25 % |
11-02-2025 12:15:00 Tuesday |
6338.7 6322.65 |
6366.8 | 6309 | 4022 |
| 348 | -58.7 -0.92 % |
11-02-2025 11:15:00 Tuesday |
6394.1 6335.4 |
6394.1 | 6285 | 8991 |
| 349 | -116.3 -1.79 % |
11-02-2025 10:15:00 Tuesday |
6509.4 6393.1 |
6522.25 | 6365 | 5556 |
| 350 | -312.65 -4.58 % |
11-02-2025 09:15:00 Tuesday |
6830 6517.35 |
6830 | 6460 | 11980 |
| 351 | 42.4 0.63 % |
10-02-2025 15:15:00 Monday |
6761.6 6804 |
6804 | 6746.05 | 392 |
| 352 | 47.6 0.71 % |
10-02-2025 14:15:00 Monday |
6706 6753.6 |
6772 | 6700.05 | 903 |
| 353 | 0.05 0 % |
10-02-2025 13:15:00 Monday |
6704.95 6705 |
6713.3 | 6690 | 136 |
| 354 | 8.35 0.12 % |
10-02-2025 12:15:00 Monday |
6698.8 6707.15 |
6714.95 | 6694 | 363 |
| 355 | -10 -0.15 % |
10-02-2025 11:15:00 Monday |
6710 6700 |
6738.65 | 6697.85 | 362 |
| 356 | -48.5 -0.72 % |
10-02-2025 10:15:00 Monday |
6763.9 6715.4 |
6764 | 6710 | 101 |
| 357 | -144.95 -2.1 % |
10-02-2025 09:15:00 Monday |
6899.95 6755 |
6899.95 | 6747.6 | 294 |
| 358 | -15 -0.22 % |
07-02-2025 15:15:00 Friday |
6795 6780 |
6809.9 | 6780 | 130 |
| 359 | 7.35 0.11 % |
07-02-2025 14:15:00 Friday |
6774.05 6781.4 |
6792.85 | 6760 | 526 |
| 360 | -10.35 -0.15 % |
07-02-2025 13:15:00 Friday |
6774.25 6763.9 |
6808.5 | 6762 | 169 |
| 361 | -36.4 -0.54 % |
07-02-2025 12:15:00 Friday |
6802.4 6766 |
6807.65 | 6762.05 | 379 |
| 362 | -34.05 -0.5 % |
07-02-2025 11:15:00 Friday |
6837.85 6803.8 |
6847.05 | 6793.2 | 311 |
| 363 | 18.1 0.26 % |
07-02-2025 10:15:00 Friday |
6830.4 6848.5 |
6854.9 | 6830.4 | 112 |
| 364 | -75.05 -1.09 % |
07-02-2025 09:15:00 Friday |
6905.5 6830.45 |
6915.25 | 6816.75 | 648 |
| 365 | -13.75 -0.2 % |
06-02-2025 15:15:00 Thursday |
6878.75 6865 |
6882.45 | 6864.85 | 224 |
| 366 | 12 0.18 % |
06-02-2025 14:15:00 Thursday |
6852.4 6864.4 |
6888 | 6848.5 | 250 |
| 367 | -11.9 -0.17 % |
06-02-2025 13:15:00 Thursday |
6864.3 6852.4 |
6865.4 | 6844.55 | 116 |
| 368 | 2.6 0.04 % |
06-02-2025 12:15:00 Thursday |
6868.85 6871.45 |
6880 | 6861.45 | 321 |
| 369 | -14 -0.2 % |
06-02-2025 11:15:00 Thursday |
6875.45 6861.45 |
6885.15 | 6859.8 | 96 |
| 370 | 3.75 0.05 % |
06-02-2025 10:15:00 Thursday |
6870.7 6874.45 |
6890 | 6857.1 | 200 |
| 371 | 35.3 0.52 % |
06-02-2025 09:15:00 Thursday |
6850.05 6885.35 |
6922.35 | 6793.3 | 1030 |
| 372 | 2.45 0.04 % |
05-02-2025 15:15:00 Wednesday |
6959.95 6962.4 |
6965.4 | 6943.85 | 269 |
| 373 | -20.85 -0.3 % |
05-02-2025 14:15:00 Wednesday |
6972.85 6952 |
6973.55 | 6926.3 | 614 |
| 374 | -37.6 -0.54 % |
05-02-2025 13:15:00 Wednesday |
6994.8 6957.2 |
7000 | 6952.25 | 328 |
| 375 | 38.5 0.55 % |
05-02-2025 12:15:00 Wednesday |
6956.3 6994.8 |
7005 | 6946.1 | 674 |
| 376 | 47.5 0.69 % |
05-02-2025 11:15:00 Wednesday |
6905 6952.5 |
6998.35 | 6900.85 | 1443 |
| 377 | 25.45 0.37 % |
05-02-2025 10:15:00 Wednesday |
6878.55 6904 |
6904 | 6863.3 | 690 |
| 378 | 2.65 0.04 % |
05-02-2025 09:15:00 Wednesday |
6874.8 6877.45 |
6914.95 | 6792.65 | 2636 |
| 379 | 0.5 0.01 % |
04-02-2025 15:15:00 Tuesday |
6783.2 6783.7 |
6811.95 | 6776.6 | 427 |
| 380 | 25.1 0.37 % |
04-02-2025 14:15:00 Tuesday |
6751.85 6776.95 |
6783.3 | 6745.5 | 348 |
| 381 | 17.3 0.26 % |
04-02-2025 13:15:00 Tuesday |
6756.05 6773.35 |
6779 | 6754.05 | 366 |
| 382 | -8.9 -0.13 % |
04-02-2025 12:15:00 Tuesday |
6756.75 6747.85 |
6762.45 | 6740.85 | 398 |
| 383 | -1.7 -0.03 % |
04-02-2025 11:15:00 Tuesday |
6752.5 6750.8 |
6778.45 | 6748.55 | 319 |
| 384 | 27.25 0.41 % |
04-02-2025 10:15:00 Tuesday |
6716.8 6744.05 |
6758.6 | 6707.25 | 436 |
| 385 | -85.9 -1.26 % |
04-02-2025 09:15:00 Tuesday |
6800.3 6714.4 |
6807.35 | 6702.75 | 1701 |
| 386 | -18.7 -0.27 % |
03-02-2025 15:15:00 Monday |
6800.2 6781.5 |
6801.3 | 6778.3 | 151 |
| 387 | -1.6 -0.02 % |
03-02-2025 14:15:00 Monday |
6786.6 6785 |
6819 | 6776.75 | 1541 |
| 388 | -28 -0.41 % |
03-02-2025 13:15:00 Monday |
6798 6770 |
6798 | 6761.5 | 105 |
| 389 | 32.35 0.48 % |
03-02-2025 12:15:00 Monday |
6755 6787.35 |
6787.35 | 6734.05 | 168 |
| 390 | -22.5 -0.33 % |
03-02-2025 11:15:00 Monday |
6801.7 6779.2 |
6818.45 | 6767.8 | 940 |
| 391 | -0.3 0 % |
03-02-2025 10:15:00 Monday |
6819.3 6819 |
6824.95 | 6797.8 | 147 |
| 392 | 22.5 0.33 % |
03-02-2025 09:15:00 Monday |
6790.1 6812.6 |
6885.1 | 6748.05 | 782 |
| 393 | -17.05 -0.25 % |
01-02-2025 15:15:00 Saturday |
6841.55 6824.5 |
6851.25 | 6824.5 | 260 |
| 394 | -51.2 -0.74 % |
01-02-2025 14:15:00 Saturday |
6890.95 6839.75 |
6901.05 | 6831 | 582 |
| 395 | 66.3 0.97 % |
01-02-2025 13:15:00 Saturday |
6826.75 6893.05 |
6918.85 | 6820.35 | 1174 |
| 396 | -57.75 -0.84 % |
01-02-2025 12:15:00 Saturday |
6891.25 6833.5 |
6891.25 | 6806.85 | 689 |
| 397 | 17.95 0.26 % |
01-02-2025 11:15:00 Saturday |
6866.1 6884.05 |
6937.9 | 6861.65 | 2197 |
| 398 | -5.4 -0.08 % |
01-02-2025 10:15:00 Saturday |
6871.5 6866.1 |
6875.4 | 6845.8 | 734 |
| 399 | 16.6 0.24 % |
01-02-2025 09:15:00 Saturday |
6854.85 6871.45 |
6888.3 | 6825 | 1053 |
| 400 | 0.8 0.01 % |
31-01-2025 15:15:00 Friday |
6820.85 6821.65 |
6828.2 | 6811.35 | 198 |
| 401 | 1.25 0.02 % |
31-01-2025 14:15:00 Friday |
6819.65 6820.9 |
6830.1 | 6797.95 | 436 |
| 402 | -32.95 -0.48 % |
31-01-2025 13:15:00 Friday |
6852.6 6819.65 |
6862.25 | 6811.15 | 161 |
| 403 | 19 0.28 % |
31-01-2025 12:15:00 Friday |
6833 6852 |
6852 | 6825.1 | 153 |
| 404 | -16.85 -0.25 % |
31-01-2025 11:15:00 Friday |
6848.45 6831.6 |
6854.65 | 6820.8 | 339 |
| 405 | 17.45 0.26 % |
31-01-2025 10:15:00 Friday |
6822.8 6840.25 |
6857.75 | 6822.8 | 276 |
| 406 | 21.3 0.31 % |
31-01-2025 09:15:00 Friday |
6802.45 6823.75 |
6877.4 | 6793.05 | 1352 |
| 407 | 7.05 0.1 % |
30-01-2025 15:15:00 Thursday |
6841.95 6849 |
6849 | 6813 | 399 |
| 408 | 22.55 0.33 % |
30-01-2025 14:15:00 Thursday |
6819.4 6841.95 |
6844.2 | 6803.1 | 697 |
| 409 | -18.25 -0.27 % |
30-01-2025 13:15:00 Thursday |
6836.1 6817.85 |
6836.1 | 6809.35 | 164 |
| 410 | -36.7 -0.53 % |
30-01-2025 12:15:00 Thursday |
6880 6843.3 |
6894.75 | 6838.7 | 1733 |
| 411 | 25.1 0.37 % |
30-01-2025 11:15:00 Thursday |
6843.9 6869 |
6871.95 | 6841 | 263 |
| 412 | 6 0.09 % |
30-01-2025 10:15:00 Thursday |
6825 6831 |
6850 | 6821.05 | 182 |
| 413 | 56 0.83 % |
30-01-2025 09:15:00 Thursday |
6775 6831 |
6837.6 | 6775 | 296 |
| 414 | 3.65 0.05 % |
29-01-2025 15:15:00 Wednesday |
6787.7 6791.35 |
6794 | 6761.45 | 193 |
| 415 | 13.1 0.19 % |
29-01-2025 14:15:00 Wednesday |
6773.65 6786.75 |
6786.75 | 6760 | 387 |
| 416 | 8.25 0.12 % |
29-01-2025 13:15:00 Wednesday |
6762 6770.25 |
6782.85 | 6760.8 | 196 |
| 417 | -31 -0.46 % |
29-01-2025 12:15:00 Wednesday |
6795 6764 |
6795 | 6764 | 379 |
| 418 | 38.9 0.58 % |
29-01-2025 11:15:00 Wednesday |
6751.1 6790 |
6790 | 6710 | 363 |
| 419 | 15.6 0.23 % |
29-01-2025 10:15:00 Wednesday |
6742 6757.6 |
6766.2 | 6740.4 | 481 |
| 420 | 27.75 0.41 % |
29-01-2025 09:15:00 Wednesday |
6721.8 6749.55 |
6749.75 | 6700 | 361 |
| 421 | 5.5 0.08 % |
28-01-2025 15:15:00 Tuesday |
6716.5 6722 |
6727.9 | 6706.1 | 333 |
| 422 | -0.85 -0.01 % |
28-01-2025 14:15:00 Tuesday |
6716.55 6715.7 |
6741.9 | 6690 | 884 |
| 423 | -5.9 -0.09 % |
28-01-2025 13:15:00 Tuesday |
6723.15 6717.25 |
6731.75 | 6701 | 391 |
| 424 | 25.45 0.38 % |
28-01-2025 12:15:00 Tuesday |
6705 6730.45 |
6739.3 | 6697.6 | 140 |
| 425 | 9.75 0.15 % |
28-01-2025 11:15:00 Tuesday |
6695.25 6705 |
6716.35 | 6689.55 | 316 |
| 426 | 36.05 0.54 % |
28-01-2025 10:15:00 Tuesday |
6668.9 6704.95 |
6706.2 | 6657 | 402 |
| 427 | -46.75 -0.7 % |
28-01-2025 09:15:00 Tuesday |
6715.55 6668.8 |
6716.35 | 6640 | 1041 |
| 428 | 5.4 0.08 % |
27-01-2025 15:15:00 Monday |
6694.6 6700 |
6701.35 | 6689.2 | 218 |
| 429 | -16.7 -0.25 % |
27-01-2025 14:15:00 Monday |
6709.5 6692.8 |
6712.6 | 6689.35 | 87 |
| 430 | -13.1 -0.2 % |
27-01-2025 13:15:00 Monday |
6710.65 6697.55 |
6726.15 | 6697.55 | 61 |
| 431 | 1.75 0.03 % |
27-01-2025 12:15:00 Monday |
6711.2 6712.95 |
6712.95 | 6693.5 | 191 |
| 432 | -0.2 0 % |
27-01-2025 11:15:00 Monday |
6712.6 6712.4 |
6722.75 | 6696.6 | 40 |
| 433 | 14 0.21 % |
27-01-2025 10:15:00 Monday |
6707 6721 |
6721 | 6680 | 190 |
| 434 | 37.75 0.56 % |
27-01-2025 09:15:00 Monday |
6685 6722.75 |
6723 | 6685 | 354 |
| 435 | -11 -0.16 % |
24-01-2025 15:15:00 Friday |
6741 6730 |
6760.7 | 6730 | 522 |
| 436 | -28.25 -0.42 % |
24-01-2025 14:15:00 Friday |
6766 6737.75 |
6785.65 | 6730 | 1077 |
| 437 | -12.6 -0.19 % |
24-01-2025 13:15:00 Friday |
6782.6 6770 |
6795.6 | 6770 | 406 |
| 438 | -53.65 -0.78 % |
24-01-2025 12:15:00 Friday |
6836.4 6782.75 |
6847 | 6768.95 | 348 |
| 439 | 10.95 0.16 % |
24-01-2025 11:15:00 Friday |
6827.95 6838.9 |
6858.05 | 6811.95 | 392 |
| 440 | 44.05 0.65 % |
24-01-2025 10:15:00 Friday |
6774.9 6818.95 |
6827.5 | 6762.05 | 1625 |
| 441 | -105.05 -1.53 % |
24-01-2025 09:15:00 Friday |
6875.05 6770 |
6888.2 | 6770 | 4201 |
| 442 | -3.5 -0.05 % |
23-01-2025 15:15:00 Thursday |
6918.2 6914.7 |
6934.25 | 6914.7 | 198 |
| 443 | -23.45 -0.34 % |
23-01-2025 14:15:00 Thursday |
6937.15 6913.7 |
6937.15 | 6913.3 | 65 |
| 444 | -0.85 -0.01 % |
23-01-2025 13:15:00 Thursday |
6938.55 6937.7 |
6960 | 6932.45 | 64 |
| 445 | 26.95 0.39 % |
23-01-2025 12:15:00 Thursday |
6920.05 6947 |
6961.2 | 6920.05 | 176 |
| 446 | 39.6 0.58 % |
23-01-2025 11:15:00 Thursday |
6880.45 6920.05 |
6950 | 6870.1 | 1004 |
| 447 | 17.25 0.25 % |
23-01-2025 10:15:00 Thursday |
6857.35 6874.6 |
6874.6 | 6851.15 | 100 |
| 448 | -41.45 -0.6 % |
23-01-2025 09:15:00 Thursday |
6890.15 6848.7 |
6890.15 | 6825 | 261 |
| 449 | -7.15 -0.1 % |
22-01-2025 15:15:00 Wednesday |
6890 6882.85 |
6894.95 | 6879.05 | 318 |
| 450 | 25.6 0.37 % |
22-01-2025 14:15:00 Wednesday |
6871.2 6896.8 |
6914.4 | 6871.2 | 269 |
| 451 | 2.05 0.03 % |
22-01-2025 13:15:00 Wednesday |
6871.6 6873.65 |
6874.55 | 6860 | 75 |
| 452 | -13.45 -0.2 % |
22-01-2025 12:15:00 Wednesday |
6885.05 6871.6 |
6892.8 | 6858 | 146 |
| 453 | 12 0.17 % |
22-01-2025 11:15:00 Wednesday |
6868 6880 |
6880 | 6838.85 | 1300 |
| 454 | 3.75 0.05 % |
22-01-2025 10:15:00 Wednesday |
6864.25 6868 |
6880.6 | 6827.55 | 1332 |
| 455 | -46.4 -0.67 % |
22-01-2025 09:15:00 Wednesday |
6918.65 6872.25 |
6931.85 | 6847.55 | 749 |
| 456 | 3.05 0.04 % |
21-01-2025 15:15:00 Tuesday |
6923.95 6927 |
6929.45 | 6907.6 | 853 |
| 457 | -34.45 -0.5 % |
21-01-2025 14:15:00 Tuesday |
6957.7 6923.25 |
6968.2 | 6910.65 | 1927 |
| 458 | -25.1 -0.36 % |
21-01-2025 13:15:00 Tuesday |
6985 6959.9 |
6988.95 | 6959.9 | 800 |
| 459 | 8.1 0.12 % |
21-01-2025 12:15:00 Tuesday |
6976.8 6984.9 |
6992.4 | 6948.1 | 1520 |
| 460 | 12.1 0.17 % |
21-01-2025 11:15:00 Tuesday |
6961.9 6974 |
7001.05 | 6947.55 | 3729 |
| 461 | -10.45 -0.15 % |
21-01-2025 10:15:00 Tuesday |
6978.9 6968.45 |
7014.7 | 6931.3 | 5803 |
| 462 | 171 2.51 % |
21-01-2025 09:15:00 Tuesday |
6809 6980 |
7010.8 | 6809 | 4855 |
| 463 | 2.3 0.03 % |
20-01-2025 15:15:00 Monday |
6783.9 6786.2 |
6786.35 | 6768.3 | 115 |
| 464 | -5.35 -0.08 % |
20-01-2025 14:15:00 Monday |
6798.65 6793.3 |
6810 | 6780.05 | 184 |
| 465 | -5.15 -0.08 % |
20-01-2025 13:15:00 Monday |
6800 6794.85 |
6801 | 6782.95 | 59 |
| 466 | 0.2 0 % |
20-01-2025 12:15:00 Monday |
6787.45 6787.65 |
6794.4 | 6775 | 112 |
| 467 | 1.15 0.02 % |
20-01-2025 11:15:00 Monday |
6777.35 6778.5 |
6808.9 | 6777.35 | 107 |
| 468 | 25.4 0.38 % |
20-01-2025 10:15:00 Monday |
6762.55 6787.95 |
6792.2 | 6762.55 | 368 |
| 469 | -90 -1.32 % |
20-01-2025 09:15:00 Monday |
6835 6745 |
6874.8 | 6745 | 643 |
| 470 | -17.9 -0.26 % |
17-01-2025 15:15:00 Friday |
6830.9 6813 |
6835.9 | 6813 | 137 |
| 471 | 5.95 0.09 % |
17-01-2025 14:15:00 Friday |
6825 6830.95 |
6839.95 | 6819.7 | 87 |
| 472 | -7.15 -0.1 % |
17-01-2025 13:15:00 Friday |
6824.95 6817.8 |
6824.95 | 6800.25 | 65 |
| 473 | 0.55 0.01 % |
17-01-2025 12:15:00 Friday |
6827.4 6827.95 |
6844 | 6820.4 | 75 |
| 474 | 42.35 0.62 % |
17-01-2025 11:15:00 Friday |
6785 6827.35 |
6827.35 | 6785 | 75 |
| 475 | -32.35 -0.48 % |
17-01-2025 10:15:00 Friday |
6809.85 6777.5 |
6826.9 | 6772.55 | 57 |
| 476 | 9.85 0.14 % |
17-01-2025 09:15:00 Friday |
6800 6809.85 |
6831 | 6778.2 | 378 |
| 477 | 3.05 0.04 % |
16-01-2025 15:15:00 Thursday |
6780.1 6783.15 |
6800 | 6778.15 | 246 |
| 478 | -15.5 -0.23 % |
16-01-2025 14:15:00 Thursday |
6796.35 6780.85 |
6804.4 | 6767.75 | 341 |
| 479 | 63.3 0.94 % |
16-01-2025 13:15:00 Thursday |
6723.1 6786.4 |
6790 | 6701.95 | 73984 |
| 480 | -14.4 -0.21 % |
16-01-2025 12:15:00 Thursday |
6730.75 6716.35 |
6750 | 6716.35 | 312 |
| 481 | -11.45 -0.17 % |
16-01-2025 11:15:00 Thursday |
6744.15 6732.7 |
6746.9 | 6720.2 | 346 |
| 482 | 22.3 0.33 % |
16-01-2025 10:15:00 Thursday |
6723.55 6745.85 |
6746.1 | 6721.35 | 417 |
| 483 | -47.05 -0.7 % |
16-01-2025 09:15:00 Thursday |
6768.25 6721.2 |
6806.6 | 6712.05 | 1254 |
| 484 | 25.45 0.38 % |
15-01-2025 15:15:00 Wednesday |
6694.25 6719.7 |
6719.7 | 6685 | 254 |
| 485 | -38.9 -0.58 % |
15-01-2025 14:15:00 Wednesday |
6734.95 6696.05 |
6743.55 | 6686 | 288 |
| 486 | 26.8 0.4 % |
15-01-2025 13:15:00 Wednesday |
6697 6723.8 |
6728.65 | 6688 | 137 |
| 487 | 0.9 0.01 % |
15-01-2025 12:15:00 Wednesday |
6696.1 6697 |
6742.95 | 6690 | 1806 |
| 488 | -4 -0.06 % |
15-01-2025 11:15:00 Wednesday |
6708.55 6704.55 |
6717.9 | 6698.05 | 137 |
| 489 | 5 0.07 % |
15-01-2025 10:15:00 Wednesday |
6680 6685 |
6718.8 | 6680 | 187 |
| 490 | -44.25 -0.66 % |
15-01-2025 09:15:00 Wednesday |
6719.95 6675.7 |
6719.95 | 6609.4 | 398 |
| 491 | 18.7 0.28 % |
14-01-2025 15:15:00 Tuesday |
6702.45 6721.15 |
6721.45 | 6697.6 | 382 |
| 492 | -1.15 -0.02 % |
14-01-2025 14:15:00 Tuesday |
6706.45 6705.3 |
6715.4 | 6682.3 | 208 |
| 493 | -8.3 -0.12 % |
14-01-2025 13:15:00 Tuesday |
6718.3 6710 |
6720.75 | 6687.6 | 367 |
| 494 | -6 -0.09 % |
14-01-2025 12:15:00 Tuesday |
6735.3 6729.3 |
6740.15 | 6710 | 113 |
| 495 | -36.85 -0.54 % |
14-01-2025 11:15:00 Tuesday |
6775.35 6738.5 |
6775.35 | 6725.05 | 264 |
| 496 | -11.2 -0.17 % |
14-01-2025 10:15:00 Tuesday |
6786.2 6775 |
6790 | 6722 | 411 |
| 497 | -79.95 -1.16 % |
14-01-2025 09:15:00 Tuesday |
6869.95 6790 |
6896 | 6780 | 336 |
| 498 | 18.3 0.27 % |
13-01-2025 15:15:00 Monday |
6837.05 6855.35 |
6855.35 | 6833.85 | 363 |
| 499 | 54.65 0.81 % |
13-01-2025 14:15:00 Monday |
6782.85 6837.5 |
6844 | 6775 | 586 |
| 500 | -4.9 -0.07 % |
13-01-2025 13:15:00 Monday |
6787.75 6782.85 |
6796.4 | 6764.15 | 146 |
| 501 | -31.05 -0.46 % |
13-01-2025 12:15:00 Monday |
6819.05 6788 |
6829.45 | 6757.9 | 564 |
| 502 | -28.8 -0.42 % |
13-01-2025 11:15:00 Monday |
6852.3 6823.5 |
6855.95 | 6812.55 | 440 |
| 503 | -27.85 -0.4 % |
13-01-2025 10:15:00 Monday |
6881 6853.15 |
6913.35 | 6853.15 | 577 |
| 504 | -24.35 -0.35 % |
13-01-2025 09:15:00 Monday |
6901.35 6877 |
6965.3 | 6825 | 1807 |
| 505 | 16.85 0.24 % |
10-01-2025 15:15:00 Friday |
7026.15 7043 |
7043 | 7026.15 | 71 |
| 506 | 1.45 0.02 % |
10-01-2025 14:15:00 Friday |
7022 7023.45 |
7048 | 7019 | 226 |
| 507 | -14.7 -0.21 % |
10-01-2025 13:15:00 Friday |
7034.8 7020.1 |
7045.55 | 7020.1 | 283 |
| 508 | -7.9 -0.11 % |
10-01-2025 12:15:00 Friday |
7045 7037.1 |
7051.35 | 7025 | 112 |
| 509 | -52.35 -0.74 % |
10-01-2025 11:15:00 Friday |
7088.8 7036.45 |
7091.95 | 7030 | 206 |
| 510 | -6.35 -0.09 % |
10-01-2025 10:15:00 Friday |
7079.75 7073.4 |
7087.6 | 7043.85 | 262 |
| 511 | -49 -0.69 % |
10-01-2025 09:15:00 Friday |
7124.35 7075.35 |
7132.4 | 7066.85 | 669 |
| 512 | 14.2 0.2 % |
09-01-2025 15:15:00 Thursday |
7092.6 7106.8 |
7115.65 | 7085 | 217 |
| 513 | -3.85 -0.05 % |
09-01-2025 14:15:00 Thursday |
7094.85 7091 |
7106.25 | 7084.45 | 511 |
| 514 | -47.05 -0.66 % |
09-01-2025 13:15:00 Thursday |
7142.05 7095 |
7151.8 | 7095 | 144 |
| 515 | 28.75 0.4 % |
09-01-2025 12:15:00 Thursday |
7109 7137.75 |
7137.75 | 7109 | 241 |
| 516 | -22 -0.31 % |
09-01-2025 11:15:00 Thursday |
7127 7105 |
7127.75 | 7088.75 | 287 |
| 517 | 57.3 0.81 % |
09-01-2025 10:15:00 Thursday |
7066.7 7124 |
7160.55 | 7066.7 | 1118 |
| 518 | -84 -1.17 % |
09-01-2025 09:15:00 Thursday |
7149.55 7065.55 |
7149.55 | 6991.25 | 3437 |
| 519 | -19.9 -0.28 % |
08-01-2025 15:15:00 Wednesday |
7144.05 7124.15 |
7145.2 | 7124.15 | 598 |
| 520 | -57.9 -0.8 % |
08-01-2025 14:15:00 Wednesday |
7196.7 7138.8 |
7204.7 | 7135.95 | 1016 |
| 521 | -27.45 -0.38 % |
08-01-2025 13:15:00 Wednesday |
7227.55 7200.1 |
7232.5 | 7170 | 33946 |
| 522 | -77.65 -1.06 % |
08-01-2025 12:15:00 Wednesday |
7303 7225.35 |
7303 | 7160.05 | 843 |
| 523 | -40.8 -0.55 % |
08-01-2025 11:15:00 Wednesday |
7351.8 7311 |
7355.3 | 7311 | 126 |
| 524 | 3.25 0.04 % |
08-01-2025 10:15:00 Wednesday |
7358.35 7361.6 |
7379.35 | 7345 | 368 |
| 525 | -79.6 -1.07 % |
08-01-2025 09:15:00 Wednesday |
7436.85 7357.25 |
7469.5 | 7341.3 | 1212 |
| 526 | 12.05 0.16 % |
07-01-2025 15:15:00 Tuesday |
7424.95 7437 |
7442.95 | 7414.6 | 191 |
| 527 | -66.4 -0.89 % |
07-01-2025 14:15:00 Tuesday |
7490 7423.6 |
7490 | 7420.05 | 737 |
| 528 | 25 0.33 % |
07-01-2025 13:15:00 Tuesday |
7465 7490 |
7490 | 7441.85 | 849 |
| 529 | -19.5 -0.26 % |
07-01-2025 12:15:00 Tuesday |
7485.35 7465.85 |
7502.45 | 7461.65 | 700 |
| 530 | 50.65 0.68 % |
07-01-2025 11:15:00 Tuesday |
7438.35 7489 |
7543 | 7435.15 | 3732 |
| 531 | 65.05 0.88 % |
07-01-2025 10:15:00 Tuesday |
7375 7440.05 |
7442.5 | 7370.8 | 1167 |
| 532 | -55.3 -0.74 % |
07-01-2025 09:15:00 Tuesday |
7435.4 7380.1 |
7466.8 | 7342.7 | 5128 |
| 533 | 5 0.07 % |
06-01-2025 15:15:00 Monday |
7430 7435 |
7437.7 | 7401.7 | 1941 |
| 534 | 49.5 0.67 % |
06-01-2025 14:15:00 Monday |
7376.6 7426.1 |
7470 | 7360.05 | 4624 |
| 535 | -21.8 -0.29 % |
06-01-2025 13:15:00 Monday |
7391.95 7370.15 |
7397.8 | 7365.7 | 906 |
| 536 | 1.95 0.03 % |
06-01-2025 12:15:00 Monday |
7398 7399.95 |
7425.65 | 7381.85 | 2198 |
| 537 | 60.15 0.82 % |
06-01-2025 11:15:00 Monday |
7345.5 7405.65 |
7414.7 | 7330.05 | 2300 |
| 538 | 5.5 0.08 % |
06-01-2025 10:15:00 Monday |
7333.3 7338.8 |
7369.75 | 7331.9 | 1432 |
| 539 | 30.7 0.42 % |
06-01-2025 09:15:00 Monday |
7309.95 7340.65 |
7350 | 7298.35 | 1039 |
| 540 | 36.5 0.5 % |
03-01-2025 15:15:00 Friday |
7294.5 7331 |
7333.45 | 7286 | 517 |
| 541 | -29.55 -0.4 % |
03-01-2025 14:15:00 Friday |
7326.7 7297.15 |
7329.5 | 7277.8 | 1048 |
| 542 | 16 0.22 % |
03-01-2025 13:15:00 Friday |
7313 7329 |
7330.35 | 7313 | 450 |
| 543 | -48.85 -0.66 % |
03-01-2025 12:15:00 Friday |
7363.85 7315 |
7363.85 | 7315 | 306 |
| 544 | -27.8 -0.38 % |
03-01-2025 11:15:00 Friday |
7381.85 7354.05 |
7392.5 | 7348 | 588 |
| 545 | 35.7 0.49 % |
03-01-2025 10:15:00 Friday |
7348.5 7384.2 |
7396 | 7348.5 | 683 |
| 546 | -62.6 -0.84 % |
03-01-2025 09:15:00 Friday |
7420 7357.4 |
7422.4 | 7348.05 | 605 |
| 547 | -11.4 -0.15 % |
02-01-2025 15:15:00 Thursday |
7430.4 7419 |
7432 | 7401.05 | 489 |
| 548 | 15.2 0.21 % |
02-01-2025 14:15:00 Thursday |
7412.1 7427.3 |
7430 | 7409.1 | 392 |
| 549 | -10.95 -0.15 % |
02-01-2025 13:15:00 Thursday |
7423.35 7412.4 |
7433 | 7412.1 | 540 |
| 550 | 23.3 0.31 % |
02-01-2025 12:15:00 Thursday |
7405.45 7428.75 |
7442.45 | 7405.45 | 484 |
| 551 | -0.05 0 % |
02-01-2025 11:15:00 Thursday |
7420 7419.95 |
7437.95 | 7407.75 | 733 |
| 552 | 42.85 0.58 % |
02-01-2025 10:15:00 Thursday |
7376.35 7419.2 |
7419.2 | 7361.6 | 326 |
| 553 | -8.9 -0.12 % |
02-01-2025 09:15:00 Thursday |
7380 7371.1 |
7386.2 | 7333.3 | 360 |
| 554 | 10.1 0.14 % |
01-01-2025 15:15:00 Wednesday |
7372.5 7382.6 |
7382.6 | 7366.85 | 140 |
| 555 | -22.65 -0.31 % |
01-01-2025 14:15:00 Wednesday |
7392.65 7370 |
7400 | 7353.2 | 699 |
| 556 | 0 0 % |
01-01-2025 13:15:00 Wednesday |
7400 7400 |
7403.3 | 7391 | 157 |
| 557 | -11.1 -0.15 % |
01-01-2025 12:15:00 Wednesday |
7402.2 7391.1 |
7410.05 | 7386.55 | 278 |
| 558 | -39.9 -0.54 % |
01-01-2025 11:15:00 Wednesday |
7438.3 7398.4 |
7440.4 | 7383.15 | 738 |
| 559 | 42.05 0.57 % |
01-01-2025 10:15:00 Wednesday |
7394 7436.05 |
7445.3 | 7390.05 | 1346 |
| 560 | 11.75 0.16 % |
01-01-2025 09:15:00 Wednesday |
7374.95 7386.7 |
7410 | 7316.55 | 1491 |
| 561 | -8.35 -0.11 % |
31-12-2024 15:15:00 Tuesday |
7304.5 7296.15 |
7304.5 | 7291 | 185 |
| 562 | -15.35 -0.21 % |
31-12-2024 14:15:00 Tuesday |
7315.9 7300.55 |
7317.15 | 7276.3 | 555 |
| 563 | 1.9 0.03 % |
31-12-2024 13:15:00 Tuesday |
7315.1 7317 |
7330.55 | 7308.4 | 366 |
| 564 | -25.95 -0.35 % |
31-12-2024 12:15:00 Tuesday |
7350 7324.05 |
7360.85 | 7315.45 | 546 |
| 565 | 45.75 0.63 % |
31-12-2024 11:15:00 Tuesday |
7309.25 7355 |
7355 | 7308.2 | 567 |
| 566 | 54.05 0.74 % |
31-12-2024 10:15:00 Tuesday |
7260.7 7314.75 |
7314.75 | 7255.55 | 756 |
| 567 | -79 -1.08 % |
31-12-2024 09:15:00 Tuesday |
7339.3 7260.3 |
7339.3 | 7259.85 | 1388 |
| 568 | 0.95 0.01 % |
30-12-2024 15:15:00 Monday |
7340 7340.95 |
7350 | 7293.2 | 728 |
| 569 | 35.25 0.48 % |
30-12-2024 14:15:00 Monday |
7295.85 7331.1 |
7331.1 | 7258.2 | 631 |
| 570 | -22.3 -0.3 % |
30-12-2024 13:15:00 Monday |
7312.3 7290 |
7312.3 | 7287 | 534 |
| 571 | -8.2 -0.11 % |
30-12-2024 12:15:00 Monday |
7323.6 7315.4 |
7331.1 | 7304.3 | 646 |
| 572 | 9.35 0.13 % |
30-12-2024 11:15:00 Monday |
7317.85 7327.2 |
7336.75 | 7299.15 | 807 |
| 573 | 24.35 0.33 % |
30-12-2024 10:15:00 Monday |
7295 7319.35 |
7342.95 | 7294.65 | 1033 |
| 574 | 48.5 0.67 % |
30-12-2024 09:15:00 Monday |
7246.3 7294.8 |
7315 | 7228.1 | 3357 |
| 575 | 4.25 0.06 % |
27-12-2024 15:15:00 Friday |
7242 7246.25 |
7256.8 | 7239.2 | 441 |
| 576 | 3.4 0.05 % |
27-12-2024 14:15:00 Friday |
7244.75 7248.15 |
7257.05 | 7236.6 | 333 |
| 577 | -6.6 -0.09 % |
27-12-2024 13:15:00 Friday |
7251.2 7244.6 |
7257.7 | 7238.3 | 705 |
| 578 | 3.3 0.05 % |
27-12-2024 12:15:00 Friday |
7253.75 7257.05 |
7261.75 | 7248.65 | 452 |
| 579 | 5.9 0.08 % |
27-12-2024 11:15:00 Friday |
7253.45 7259.35 |
7294.1 | 7245.05 | 537 |
| 580 | -13.9 -0.19 % |
27-12-2024 10:15:00 Friday |
7272.1 7258.2 |
7284.25 | 7246.6 | 586 |
| 581 | 38.3 0.53 % |
27-12-2024 09:15:00 Friday |
7230.05 7268.35 |
7283.05 | 7152.15 | 1974 |
| 582 | -38.9 -0.54 % |
26-12-2024 15:15:00 Thursday |
7263.9 7225 |
7268.75 | 7225 | 218 |
| 583 | 2.55 0.04 % |
26-12-2024 14:15:00 Thursday |
7270.85 7273.4 |
7277.05 | 7265.05 | 533 |
| 584 | 4.9 0.07 % |
26-12-2024 13:15:00 Thursday |
7270 7274.9 |
7279.75 | 7265.35 | 360 |
| 585 | 9.9 0.14 % |
26-12-2024 12:15:00 Thursday |
7260.1 7270 |
7275 | 7260 | 125 |
| 586 | -8.55 -0.12 % |
26-12-2024 11:15:00 Thursday |
7263 7254.45 |
7271 | 7254.45 | 104 |
| 587 | 13.15 0.18 % |
26-12-2024 10:15:00 Thursday |
7258 7271.15 |
7275.1 | 7253.4 | 497 |
| 588 | 14.25 0.2 % |
26-12-2024 09:15:00 Thursday |
7250.5 7264.75 |
7295 | 7235.35 | 891 |
| 589 | 3 0.04 % |
24-12-2024 15:15:00 Tuesday |
7230.15 7233.15 |
7249.85 | 7224.1 | 190 |
| 590 | -1.55 -0.02 % |
24-12-2024 14:15:00 Tuesday |
7244.6 7243.05 |
7250.75 | 7224 | 412 |
| 591 | 15.25 0.21 % |
24-12-2024 13:15:00 Tuesday |
7236 7251.25 |
7255 | 7234.55 | 109 |
| 592 | -3.75 -0.05 % |
24-12-2024 12:15:00 Tuesday |
7241.95 7238.2 |
7251.45 | 7237.8 | 82 |
| 593 | -7.2 -0.1 % |
24-12-2024 11:15:00 Tuesday |
7258.65 7251.45 |
7276.05 | 7244.95 | 330 |
| 594 | -2.35 -0.03 % |
24-12-2024 10:15:00 Tuesday |
7265.35 7263 |
7276.75 | 7247.6 | 176 |
| 595 | -157.7 -2.13 % |
24-12-2024 09:15:00 Tuesday |
7415.8 7258.1 |
7415.8 | 7223.75 | 385 |
| 596 | 25.95 0.36 % |
23-12-2024 15:15:00 Monday |
7264.05 7290 |
7290 | 7264.05 | 196 |
| 597 | 26.6 0.37 % |
23-12-2024 14:15:00 Monday |
7249 7275.6 |
7275.6 | 7245.9 | 355 |
| 598 | -34.35 -0.47 % |
23-12-2024 13:15:00 Monday |
7283.35 7249 |
7284.7 | 7241.6 | 454 |
| 599 | -8.65 -0.12 % |
23-12-2024 12:15:00 Monday |
7286.5 7277.85 |
7290.95 | 7251.25 | 483 |
| 600 | 7.25 0.1 % |
23-12-2024 11:15:00 Monday |
7285 7292.25 |
7331.9 | 7275.6 | 476 |
| 601 | 51.6 0.71 % |
23-12-2024 10:15:00 Monday |
7223.9 7275.5 |
7289.05 | 7221 | 459 |
| 602 | -49.5 -0.68 % |
23-12-2024 09:15:00 Monday |
7270.3 7220.8 |
7271 | 7190.05 | 362 |
| 603 | -21.7 -0.3 % |
20-12-2024 15:15:00 Friday |
7240.85 7219.15 |
7254 | 7219.15 | 728 |
| 604 | -85 -1.16 % |
20-12-2024 14:15:00 Friday |
7331.95 7246.95 |
7331.95 | 7239.35 | 476 |
| 605 | -1.75 -0.02 % |
20-12-2024 13:15:00 Friday |
7328.15 7326.4 |
7348.65 | 7322.9 | 233 |
| 606 | -36 -0.49 % |
20-12-2024 12:15:00 Friday |
7364.15 7328.15 |
7364.15 | 7322.95 | 404 |
| 607 | -18 -0.24 % |
20-12-2024 11:15:00 Friday |
7389 7371 |
7389 | 7364.5 | 440 |
| 608 | 55 0.75 % |
20-12-2024 10:15:00 Friday |
7335 7390 |
7390 | 7335 | 284 |
| 609 | -54.55 -0.74 % |
20-12-2024 09:15:00 Friday |
7389.65 7335.1 |
7389.65 | 7271.75 | 1107 |
| 610 | -5.6 -0.08 % |
19-12-2024 15:15:00 Thursday |
7296.65 7291.05 |
7309.95 | 7276.65 | 833 |
| 611 | 2.55 0.03 % |
19-12-2024 14:15:00 Thursday |
7292.65 7295.2 |
7309 | 7284 | 434 |
| 612 | 35.9 0.49 % |
19-12-2024 13:15:00 Thursday |
7258.3 7294.2 |
7308.85 | 7252.25 | 1389 |
| 613 | 16.25 0.22 % |
19-12-2024 12:15:00 Thursday |
7234.65 7250.9 |
7260 | 7234 | 754 |
| 614 | -10 -0.14 % |
19-12-2024 11:15:00 Thursday |
7249.95 7239.95 |
7260 | 7235.2 | 742 |
| 615 | 23.25 0.32 % |
19-12-2024 10:15:00 Thursday |
7218.95 7242.2 |
7265 | 7218.95 | 365 |
| 616 | 100.2 1.41 % |
19-12-2024 09:15:00 Thursday |
7120.05 7220.25 |
7229.2 | 7120.05 | 796 |
| 617 | -8.95 -0.12 % |
18-12-2024 15:15:00 Wednesday |
7238.5 7229.55 |
7249.7 | 7220.75 | 232 |
| 618 | -12 -0.17 % |
18-12-2024 14:15:00 Wednesday |
7253 7241 |
7266.3 | 7238.6 | 729 |
| 619 | 23.95 0.33 % |
18-12-2024 13:15:00 Wednesday |
7228.55 7252.5 |
7255.8 | 7216 | 503 |
| 620 | 34.7 0.48 % |
18-12-2024 12:15:00 Wednesday |
7193.85 7228.55 |
7231.75 | 7178.3 | 314 |
| 621 | -0.85 -0.01 % |
18-12-2024 11:15:00 Wednesday |
7203.6 7202.75 |
7218.5 | 7192.75 | 290 |
| 622 | 11.25 0.16 % |
18-12-2024 10:15:00 Wednesday |
7198.35 7209.6 |
7229.55 | 7188.5 | 344 |
| 623 | -46.6 -0.64 % |
18-12-2024 09:15:00 Wednesday |
7244.95 7198.35 |
7268.45 | 7192.85 | 2805 |
| 624 | 12.5 0.17 % |
17-12-2024 15:15:00 Tuesday |
7215.7 7228.2 |
7233 | 7202.55 | 460 |
| 625 | -5.65 -0.08 % |
17-12-2024 14:15:00 Tuesday |
7228.05 7222.4 |
7241.35 | 7204.15 | 1105 |
| 626 | -14.85 -0.2 % |
17-12-2024 13:15:00 Tuesday |
7246.45 7231.6 |
7260.8 | 7231.6 | 625 |
| 627 | -40.45 -0.56 % |
17-12-2024 12:15:00 Tuesday |
7286.6 7246.15 |
7306.35 | 7246.15 | 1267 |
| 628 | 22.05 0.3 % |
17-12-2024 11:15:00 Tuesday |
7264.45 7286.5 |
7295.2 | 7257.05 | 1161 |
| 629 | 20.3 0.28 % |
17-12-2024 10:15:00 Tuesday |
7240.65 7260.95 |
7278.35 | 7221.85 | 1580 |
| 630 | -6.7 -0.09 % |
17-12-2024 09:15:00 Tuesday |
7249.95 7243.25 |
7250 | 7202.45 | 1534 |
| 631 | -4.1 -0.06 % |
16-12-2024 15:15:00 Monday |
7264 7259.9 |
7269.95 | 7238.3 | 636 |
| 632 | 12.5 0.17 % |
16-12-2024 14:15:00 Monday |
7239.9 7252.4 |
7263.95 | 7225 | 401 |
| 633 | -4.9 -0.07 % |
16-12-2024 13:15:00 Monday |
7254.9 7250 |
7255 | 7237.95 | 190 |
| 634 | 34.15 0.47 % |
16-12-2024 12:15:00 Monday |
7219.85 7254 |
7254 | 7219.85 | 342 |
| 635 | 6.85 0.09 % |
16-12-2024 11:15:00 Monday |
7214.1 7220.95 |
7249.75 | 7214.1 | 457 |
| 636 | -23 -0.32 % |
16-12-2024 10:15:00 Monday |
7238 7215 |
7250.5 | 7212.8 | 497 |
| 637 | 23.75 0.33 % |
16-12-2024 09:15:00 Monday |
7221.25 7245 |
7255.3 | 7164.4 | 1669 |
| 638 | 6.8 0.09 % |
13-12-2024 15:15:00 Friday |
7263.2 7270 |
7270 | 7250.6 | 1346 |
| 639 | 24.6 0.34 % |
13-12-2024 14:15:00 Friday |
7237.6 7262.2 |
7275 | 7229.85 | 1123 |
| 640 | -11.25 -0.16 % |
13-12-2024 13:15:00 Friday |
7248.7 7237.45 |
7256.25 | 7237.45 | 564 |
| 641 | 1.15 0.02 % |
13-12-2024 12:15:00 Friday |
7247.9 7249.05 |
7261.95 | 7236.55 | 325 |
| 642 | 15.65 0.22 % |
13-12-2024 11:15:00 Friday |
7232.25 7247.9 |
7265 | 7222.95 | 769 |
| 643 | 4.6 0.06 % |
13-12-2024 10:15:00 Friday |
7239.4 7244 |
7252 | 7220 | 2455 |
| 644 | 11.7 0.16 % |
13-12-2024 09:15:00 Friday |
7228 7239.7 |
7264.95 | 7205.25 | 2215 |
| 645 | 9.8 0.14 % |
12-12-2024 15:15:00 Thursday |
7226.25 7236.05 |
7236.25 | 7223 | 410 |
| 646 | -20.65 -0.28 % |
12-12-2024 14:15:00 Thursday |
7246.3 7225.65 |
7248.9 | 7214.55 | 701 |
| 647 | -7.15 -0.1 % |
12-12-2024 13:15:00 Thursday |
7255.55 7248.4 |
7262.3 | 7234.65 | 335 |
| 648 | 32.25 0.45 % |
12-12-2024 12:15:00 Thursday |
7220 7252.25 |
7252.25 | 7211 | 855 |
| 649 | 13.45 0.19 % |
12-12-2024 11:15:00 Thursday |
7217.05 7230.5 |
7246 | 7187.65 | 1291 |
| 650 | -22.35 -0.31 % |
12-12-2024 10:15:00 Thursday |
7240 7217.65 |
7249.7 | 7205.35 | 810 |
| 651 | -66.95 -0.92 % |
12-12-2024 09:15:00 Thursday |
7309.95 7243 |
7319.65 | 7230 | 2373 |
| 652 | -29.9 -0.41 % |
11-12-2024 15:15:00 Wednesday |
7344.5 7314.6 |
7347.7 | 7314.6 | 398 |
| 653 | 11.5 0.16 % |
11-12-2024 14:15:00 Wednesday |
7333 7344.5 |
7355 | 7332.9 | 562 |
| 654 | -8.1 -0.11 % |
11-12-2024 13:15:00 Wednesday |
7343.1 7335 |
7350 | 7329.3 | 262 |
| 655 | 8 0.11 % |
11-12-2024 12:15:00 Wednesday |
7344 7352 |
7363 | 7324.8 | 707 |
| 656 | 37.05 0.51 % |
11-12-2024 11:15:00 Wednesday |
7306.85 7343.9 |
7343.9 | 7295.95 | 462 |
| 657 | 66.5 0.92 % |
11-12-2024 10:15:00 Wednesday |
7250.55 7317.05 |
7331 | 7250.55 | 444 |
| 658 | 24.15 0.33 % |
11-12-2024 09:15:00 Wednesday |
7230.7 7254.85 |
7275.05 | 7214.55 | 870 |
| 659 | -21.25 -0.29 % |
10-12-2024 15:15:00 Tuesday |
7265.85 7244.6 |
7268.7 | 7236.4 | 417 |
| 660 | 26.45 0.37 % |
10-12-2024 14:15:00 Tuesday |
7241.4 7267.85 |
7269.95 | 7220.75 | 544 |
| 661 | -11.7 -0.16 % |
10-12-2024 13:15:00 Tuesday |
7244.45 7232.75 |
7252.35 | 7224.4 | 217 |
| 662 | 10.8 0.15 % |
10-12-2024 12:15:00 Tuesday |
7237.15 7247.95 |
7266.9 | 7237.15 | 308 |
| 663 | -2.2 -0.03 % |
10-12-2024 11:15:00 Tuesday |
7252 7249.8 |
7253.3 | 7234.9 | 332 |
| 664 | -29.25 -0.4 % |
10-12-2024 10:15:00 Tuesday |
7281.3 7252.05 |
7292.4 | 7252.05 | 864 |
| 665 | 48.6 0.67 % |
10-12-2024 09:15:00 Tuesday |
7225 7273.6 |
7305.9 | 7217.65 | 2423 |
| 666 | 26.95 0.38 % |
09-12-2024 15:15:00 Monday |
7181.55 7208.5 |
7211.9 | 7179.35 | 67 |
| 667 | 23.75 0.33 % |
09-12-2024 14:15:00 Monday |
7172.05 7195.8 |
7206.15 | 7167.5 | 159 |
| 668 | -6.1 -0.08 % |
09-12-2024 13:15:00 Monday |
7178.55 7172.45 |
7190.35 | 7167.3 | 219 |
| 669 | -35.6 -0.49 % |
09-12-2024 12:15:00 Monday |
7215.6 7180 |
7215.6 | 7180 | 124 |
| 670 | 29.1 0.4 % |
09-12-2024 11:15:00 Monday |
7189.9 7219 |
7224.75 | 7187.5 | 127 |
| 671 | 1.15 0.02 % |
09-12-2024 10:15:00 Monday |
7190 7191.15 |
7198.65 | 7179.55 | 168 |
| 672 | 2.95 0.04 % |
09-12-2024 09:15:00 Monday |
7199.95 7202.9 |
7216.2 | 7170.1 | 729 |
| 673 | -4.9 -0.07 % |
06-12-2024 15:15:00 Friday |
7229.65 7224.75 |
7244.8 | 7224.75 | 252 |
| 674 | 6.6 0.09 % |
06-12-2024 14:15:00 Friday |
7223.1 7229.7 |
7240.6 | 7212.6 | 563 |
| 675 | -9 -0.12 % |
06-12-2024 13:15:00 Friday |
7238 7229 |
7247.65 | 7220.15 | 269 |
| 676 | -15.2 -0.21 % |
06-12-2024 12:15:00 Friday |
7251.9 7236.7 |
7258.65 | 7236.7 | 217 |
| 677 | -6.65 -0.09 % |
06-12-2024 11:15:00 Friday |
7262.75 7256.1 |
7269 | 7240 | 372 |
| 678 | 23.15 0.32 % |
06-12-2024 10:15:00 Friday |
7253.75 7276.9 |
7302.6 | 7237 | 593 |
| 679 | -12.45 -0.17 % |
06-12-2024 09:15:00 Friday |
7265 7252.55 |
7265 | 7230.05 | 635 |
| 680 | -26.25 -0.36 % |
05-12-2024 15:15:00 Thursday |
7286.25 7260 |
7299.2 | 7260 | 574 |
| 681 | 5 0.07 % |
05-12-2024 14:15:00 Thursday |
7280 7285 |
7308 | 7212 | 2088 |
| 682 | 29.95 0.41 % |
05-12-2024 13:15:00 Thursday |
7249.65 7279.6 |
7279.6 | 7235 | 560 |
| 683 | 2.65 0.04 % |
05-12-2024 12:15:00 Thursday |
7238.9 7241.55 |
7260 | 7233.15 | 455 |
| 684 | 53.05 0.74 % |
05-12-2024 11:15:00 Thursday |
7183.9 7236.95 |
7236.95 | 7140 | 621 |
| 685 | -10.6 -0.15 % |
05-12-2024 10:15:00 Thursday |
7200 7189.4 |
7213.6 | 7160.95 | 827 |
| 686 | -30.15 -0.42 % |
05-12-2024 09:15:00 Thursday |
7230.25 7200.1 |
7334.8 | 7189.25 | 2473 |
| 687 | 1.3 0.02 % |
04-12-2024 15:15:00 Wednesday |
7230.7 7232 |
7246.75 | 7224 | 343 |
| 688 | -22.5 -0.31 % |
04-12-2024 14:15:00 Wednesday |
7259.65 7237.15 |
7259.65 | 7217.2 | 853 |
| 689 | 17.4 0.24 % |
04-12-2024 13:15:00 Wednesday |
7245 7262.4 |
7264 | 7245 | 408 |
| 690 | 2.5 0.03 % |
04-12-2024 12:15:00 Wednesday |
7233.2 7235.7 |
7244.1 | 7222.65 | 180 |
| 691 | 40 0.56 % |
04-12-2024 11:15:00 Wednesday |
7185 7225 |
7250 | 7183.4 | 5177 |
| 692 | 21.6 0.3 % |
04-12-2024 10:15:00 Wednesday |
7156.25 7177.85 |
7184.8 | 7140.7 | 547 |
| 693 | -43.4 -0.6 % |
04-12-2024 09:15:00 Wednesday |
7200.05 7156.65 |
7207.7 | 7126 | 863 |
| 694 | -8.1 -0.11 % |
03-12-2024 15:15:00 Tuesday |
7129.8 7121.7 |
7134 | 7115.05 | 506 |
| 695 | 0.45 0.01 % |
03-12-2024 14:15:00 Tuesday |
7125.95 7126.4 |
7133.55 | 7106.1 | 570 |
| 696 | -3.6 -0.05 % |
03-12-2024 13:15:00 Tuesday |
7125 7121.4 |
7125 | 7106.55 | 249 |
| 697 | 13.4 0.19 % |
03-12-2024 12:15:00 Tuesday |
7111.6 7125 |
7125 | 7102.45 | 685 |
| 698 | 10.7 0.15 % |
03-12-2024 11:15:00 Tuesday |
7098.5 7109.2 |
7125 | 7085.75 | 437 |
| 699 | -11.45 -0.16 % |
03-12-2024 10:15:00 Tuesday |
7102.85 7091.4 |
7105.5 | 7085.4 | 563 |
| 700 | 37.7 0.53 % |
03-12-2024 09:15:00 Tuesday |
7067.3 7105 |
7135 | 7067.3 | 3044 |
| 701 | -15 -0.21 % |
02-12-2024 15:15:00 Monday |
7069.5 7054.5 |
7080 | 7054.5 | 556 |
| 702 | 9.8 0.14 % |
02-12-2024 14:15:00 Monday |
7055.4 7065.2 |
7070.5 | 7045.6 | 1017 |
| 703 | 28 0.4 % |
02-12-2024 13:15:00 Monday |
7017.25 7045.25 |
7063.3 | 7007.95 | 2675 |
| 704 | 104.45 1.51 % |
02-12-2024 12:15:00 Monday |
6903.85 7008.3 |
7017.95 | 6903.85 | 1608 |
| 705 | -22.2 -0.32 % |
02-12-2024 11:15:00 Monday |
6936.75 6914.55 |
6937.1 | 6897.1 | 393 |
| 706 | -4.7 -0.07 % |
02-12-2024 10:15:00 Monday |
6933.05 6928.35 |
6957 | 6920 | 933 |
| 707 | 45.05 0.65 % |
02-12-2024 09:15:00 Monday |
6879.95 6925 |
6950 | 6836.35 | 3451 |
| 708 | 3.45 0.05 % |
29-11-2024 15:15:00 Friday |
6827.4 6830.85 |
6840.1 | 6826.55 | 458 |
| 709 | 6.35 0.09 % |
29-11-2024 14:15:00 Friday |
6815 6821.35 |
6852 | 6812.95 | 178 |
| 710 | -33.55 -0.49 % |
29-11-2024 13:15:00 Friday |
6853.55 6820 |
6864.3 | 6820 | 124 |
| 711 | 9.7 0.14 % |
29-11-2024 12:15:00 Friday |
6845.8 6855.5 |
6855.5 | 6831.1 | 53 |
| 712 | -13.4 -0.2 % |
29-11-2024 11:15:00 Friday |
6856.6 6843.2 |
6862 | 6833.35 | 239 |
| 713 | 32.8 0.48 % |
29-11-2024 10:15:00 Friday |
6822.4 6855.2 |
6866.65 | 6812.95 | 457 |
| 714 | -60.2 -0.87 % |
29-11-2024 09:15:00 Friday |
6884.95 6824.75 |
6894.95 | 6822 | 589 |
| 715 | 30.55 0.45 % |
28-11-2024 15:15:00 Thursday |
6836.75 6867.3 |
6867.3 | 6836.75 | 189 |
| 716 | -14.25 -0.21 % |
28-11-2024 14:15:00 Thursday |
6860.25 6846 |
6864.45 | 6820 | 720 |
| 717 | 20.25 0.3 % |
28-11-2024 13:15:00 Thursday |
6852.25 6872.5 |
6899 | 6840 | 597 |
| 718 | -17.05 -0.25 % |
28-11-2024 12:15:00 Thursday |
6868 6850.95 |
6868 | 6844.4 | 210 |
| 719 | -16.15 -0.23 % |
28-11-2024 11:15:00 Thursday |
6891.15 6875 |
6891.15 | 6858 | 281 |
| 720 | -131 -1.87 % |
28-11-2024 10:15:00 Thursday |
7015 6884 |
7015 | 6883.85 | 1916 |
| 721 | 30.85 0.44 % |
28-11-2024 09:15:00 Thursday |
6989.15 7020 |
7029.05 | 6989.15 | 128 |
| 722 | 11.8 0.17 % |
27-11-2024 15:15:00 Wednesday |
6977.35 6989.15 |
6989.15 | 6974 | 220 |
| 723 | -15.75 -0.23 % |
27-11-2024 14:15:00 Wednesday |
6999.05 6983.3 |
7014.85 | 6978 | 248 |
| 724 | 27.7 0.4 % |
27-11-2024 13:15:00 Wednesday |
6979 7006.7 |
7016.65 | 6979 | 798 |
| 725 | -8.2 -0.12 % |
27-11-2024 12:15:00 Wednesday |
6988.2 6980 |
6995.2 | 6970.4 | 356 |
| 726 | -22.25 -0.32 % |
27-11-2024 11:15:00 Wednesday |
7012.25 6990 |
7033.6 | 6990 | 110 |
| 727 | -23.6 -0.34 % |
27-11-2024 10:15:00 Wednesday |
7039.6 7016 |
7046.5 | 7016 | 325 |
| 728 | -41.65 -0.59 % |
27-11-2024 09:15:00 Wednesday |
7078.65 7037 |
7099.95 | 7013.05 | 755 |
| 729 | 12.95 0.18 % |
26-11-2024 15:15:00 Tuesday |
7066.25 7079.2 |
7079.2 | 7061.85 | 141 |
| 730 | -6.45 -0.09 % |
26-11-2024 14:15:00 Tuesday |
7081.45 7075 |
7111 | 7067.2 | 366 |
| 731 | 1.5 0.02 % |
26-11-2024 13:15:00 Tuesday |
7078 7079.5 |
7095 | 7071.35 | 285 |
| 732 | -5.05 -0.07 % |
26-11-2024 12:15:00 Tuesday |
7082.05 7077 |
7082.7 | 7063.4 | 97 |
| 733 | 9 0.13 % |
26-11-2024 11:15:00 Tuesday |
7070 7079 |
7097.65 | 7065.6 | 201 |
| 734 | 26.35 0.37 % |
26-11-2024 10:15:00 Tuesday |
7054.2 7080.55 |
7095.4 | 7045 | 302 |
| 735 | -42.3 -0.59 % |
26-11-2024 09:15:00 Tuesday |
7111 7068.7 |
7111 | 7046.7 | 737 |
| 736 | 50.2 0.71 % |
25-11-2024 15:15:00 Monday |
7076.8 7127 |
7127 | 7076.8 | 247 |
| 737 | -38.85 -0.55 % |
25-11-2024 14:15:00 Monday |
7115.35 7076.5 |
7125.25 | 7054.6 | 738 |
| 738 | 2.15 0.03 % |
25-11-2024 13:15:00 Monday |
7102.5 7104.65 |
7123.95 | 7090.3 | 272 |
| 739 | -19.75 -0.28 % |
25-11-2024 12:15:00 Monday |
7129.9 7110.15 |
7146.15 | 7088.2 | 496 |
| 740 | 12.85 0.18 % |
25-11-2024 11:15:00 Monday |
7109.95 7122.8 |
7141.55 | 7100 | 896 |
| 741 | 0.05 0 % |
25-11-2024 10:15:00 Monday |
7099.95 7100 |
7123.25 | 7088.1 | 1233 |
| 742 | 137.6 1.98 % |
25-11-2024 09:15:00 Monday |
6950.4 7088 |
7097.45 | 6932.5 | 1303 |
| 743 | -10.25 -0.15 % |
22-11-2024 15:15:00 Friday |
6938.35 6928.1 |
6938.7 | 6901 | 1008 |
| 744 | 11.35 0.16 % |
22-11-2024 14:15:00 Friday |
6929 6940.35 |
6952.15 | 6910.5 | 894 |
| 745 | 35.15 0.51 % |
22-11-2024 13:15:00 Friday |
6892.45 6927.6 |
6930 | 6881.05 | 390 |
| 746 | 21.2 0.31 % |
22-11-2024 12:15:00 Friday |
6874 6895.2 |
6900 | 6872.6 | 431 |
| 747 | 52.35 0.77 % |
22-11-2024 11:15:00 Friday |
6834.65 6887 |
6892.75 | 6822.55 | 673 |
| 748 | -70 -1.01 % |
22-11-2024 10:15:00 Friday |
6905 6835 |
6908.2 | 6823 | 1505 |
| 749 | 114.3 1.68 % |
22-11-2024 09:15:00 Friday |
6789.5 6903.8 |
6927.55 | 6755.3 | 3065 |
| 750 | -14.3 -0.21 % |
21-11-2024 15:15:00 Thursday |
6751.3 6737 |
6763.55 | 6737 | 436 |
| 751 | 30.05 0.45 % |
21-11-2024 14:15:00 Thursday |
6723 6753.05 |
6753.05 | 6712 | 824 |
| 752 | 17.65 0.26 % |
21-11-2024 13:15:00 Thursday |
6705.3 6722.95 |
6730 | 6705.3 | 144 |
| 753 | 36.45 0.55 % |
21-11-2024 12:15:00 Thursday |
6680 6716.45 |
6716.45 | 6675 | 362 |
| 754 | -40.35 -0.6 % |
21-11-2024 11:15:00 Thursday |
6722.5 6682.15 |
6722.5 | 6680 | 72 |
| 755 | 25.35 0.38 % |
21-11-2024 10:15:00 Thursday |
6685 6710.35 |
6722 | 6682 | 174 |
| 756 | 24.1 0.36 % |
21-11-2024 09:15:00 Thursday |
6661.55 6685.65 |
6722 | 6606 | 979 |
| 757 | 22.8 0.34 % |
19-11-2024 15:15:00 Tuesday |
6672.2 6695 |
6697.95 | 6666.3 | 650 |
| 758 | -91.75 -1.36 % |
19-11-2024 14:15:00 Tuesday |
6764.55 6672.8 |
6765.8 | 6666.85 | 448 |
| 759 | -15.9 -0.23 % |
19-11-2024 13:15:00 Tuesday |
6781.85 6765.95 |
6783.45 | 6759.65 | 133 |
| 760 | 12.4 0.18 % |
19-11-2024 12:15:00 Tuesday |
6770.05 6782.45 |
6796.55 | 6745 | 706 |
| 761 | 10.6 0.16 % |
19-11-2024 11:15:00 Tuesday |
6763.8 6774.4 |
6776.1 | 6755.45 | 229 |
| 762 | -2.75 -0.04 % |
19-11-2024 10:15:00 Tuesday |
6758.25 6755.5 |
6773.85 | 6755 | 439 |
| 763 | -34.95 -0.51 % |
19-11-2024 09:15:00 Tuesday |
6799.95 6765 |
6799.95 | 6711 | 1432 |
| 764 | 5.45 0.08 % |
18-11-2024 15:15:00 Monday |
6741.1 6746.55 |
6757.5 | 6733 | 97 |
| 765 | -42.75 -0.63 % |
18-11-2024 14:15:00 Monday |
6774.75 6732 |
6774.75 | 6731.95 | 300 |
| 766 | 2.65 0.04 % |
18-11-2024 13:15:00 Monday |
6769.35 6772 |
6796.85 | 6763.8 | 125 |
| 767 | -13.5 -0.2 % |
18-11-2024 12:15:00 Monday |
6788.5 6775 |
6802.65 | 6769.4 | 295 |
| 768 | 21.5 0.32 % |
18-11-2024 11:15:00 Monday |
6767.6 6789.1 |
6789.95 | 6753 | 277 |
| 769 | 6.8 0.1 % |
18-11-2024 10:15:00 Monday |
6750.2 6757 |
6772 | 6736 | 301 |
| 770 | -182.95 -2.63 % |
18-11-2024 09:15:00 Monday |
6944.25 6761.3 |
6944.25 | 6696 | 1027 |
| 771 | 15.05 0.22 % |
14-11-2024 15:15:00 Thursday |
6857.95 6873 |
6882.55 | 6850 | 163 |
| 772 | -21.6 -0.31 % |
14-11-2024 14:15:00 Thursday |
6879.6 6858 |
6879.6 | 6835 | 472 |
| 773 | -6.75 -0.1 % |
14-11-2024 13:15:00 Thursday |
6877.4 6870.65 |
6878.65 | 6853.9 | 314 |
| 774 | 4.35 0.06 % |
14-11-2024 12:15:00 Thursday |
6873.05 6877.4 |
6883.4 | 6853.3 | 307 |
| 775 | 3.9 0.06 % |
14-11-2024 11:15:00 Thursday |
6867.4 6871.3 |
6885.25 | 6860.75 | 221 |
| 776 | -3.25 -0.05 % |
14-11-2024 10:15:00 Thursday |
6878.65 6875.4 |
6908.7 | 6865 | 516 |
| 777 | 67.35 0.99 % |
14-11-2024 09:15:00 Thursday |
6810.05 6877.4 |
6887.45 | 6810.05 | 769 |
| 778 | -3.15 -0.05 % |
13-11-2024 15:15:00 Wednesday |
6855 6851.85 |
6873.5 | 6849.8 | 235 |
| 779 | -0.55 -0.01 % |
13-11-2024 14:15:00 Wednesday |
6860.55 6860 |
6869.95 | 6830.05 | 383 |
| 780 | -22.85 -0.33 % |
13-11-2024 13:15:00 Wednesday |
6877.15 6854.3 |
6886 | 6854.3 | 263 |
| 781 | 25.65 0.37 % |
13-11-2024 12:15:00 Wednesday |
6863 6888.65 |
6905.65 | 6854 | 297 |
| 782 | -37 -0.54 % |
13-11-2024 11:15:00 Wednesday |
6900 6863 |
6903.2 | 6854 | 387 |
| 783 | 17.75 0.26 % |
13-11-2024 10:15:00 Wednesday |
6890 6907.75 |
6916.15 | 6884.15 | 224 |
| 784 | -105.25 -1.5 % |
13-11-2024 09:15:00 Wednesday |
6999.05 6893.8 |
6999.05 | 6882.15 | 766 |
| 785 | 4 0.06 % |
12-11-2024 15:15:00 Tuesday |
7011 7015 |
7027.3 | 7001.95 | 582 |
| 786 | -40 -0.57 % |
12-11-2024 14:15:00 Tuesday |
7051.25 7011.25 |
7070.3 | 7010.1 | 903 |
| 787 | -35.7 -0.5 % |
12-11-2024 13:15:00 Tuesday |
7088.25 7052.55 |
7102.9 | 7052.55 | 404 |
| 788 | -51.05 -0.71 % |
12-11-2024 12:15:00 Tuesday |
7142.65 7091.6 |
7148.05 | 7091.6 | 784 |
| 789 | -28.55 -0.4 % |
12-11-2024 11:15:00 Tuesday |
7162.85 7134.3 |
7177.2 | 7134.3 | 371 |
| 790 | -27.85 -0.39 % |
12-11-2024 10:15:00 Tuesday |
7195 7167.15 |
7197.3 | 7155 | 327 |
| 791 | 172.95 2.46 % |
12-11-2024 09:15:00 Tuesday |
7022.05 7195 |
7235.15 | 7022.05 | 1077 |
| 792 | 19.25 0.27 % |
11-11-2024 15:15:00 Monday |
7151.85 7171.1 |
7171.1 | 7151.85 | 226 |
| 793 | -15.1 -0.21 % |
11-11-2024 14:15:00 Monday |
7169.3 7154.2 |
7196 | 7144.9 | 757 |
| 794 | -2 -0.03 % |
11-11-2024 13:15:00 Monday |
7163 7161 |
7180 | 7140 | 535 |
| 795 | -148.7 -2.03 % |
11-11-2024 12:15:00 Monday |
7329.65 7180.95 |
7329.65 | 7000 | 6022 |
| 796 | -36.65 -0.5 % |
11-11-2024 11:15:00 Monday |
7361.65 7325 |
7366.95 | 7325 | 291 |
| 797 | -9.65 -0.13 % |
11-11-2024 10:15:00 Monday |
7365 7355.35 |
7373.2 | 7338.55 | 289 |
| 798 | -21.5 -0.29 % |
11-11-2024 09:15:00 Monday |
7390.5 7369 |
7450.25 | 7350 | 1193 |
| 799 | -11.95 -0.16 % |
08-11-2024 15:15:00 Friday |
7421 7409.05 |
7424.85 | 7409.05 | 532 |
| 800 | 0.95 0.01 % |
08-11-2024 14:15:00 Friday |
7419.9 7420.85 |
7433 | 7408 | 1075 |
| 801 | -2.1 -0.03 % |
08-11-2024 13:15:00 Friday |
7422 7419.9 |
7435 | 7400 | 3664 |
| 802 | 3.65 0.05 % |
08-11-2024 12:15:00 Friday |
7411.35 7415 |
7433.5 | 7380.2 | 2822 |
| 803 | -42.6 -0.57 % |
08-11-2024 11:15:00 Friday |
7451.4 7408.8 |
7451.4 | 7404 | 910 |
| 804 | -20.6 -0.28 % |
08-11-2024 10:15:00 Friday |
7472 7451.4 |
7479.35 | 7428 | 1468 |
| 805 | 50.05 0.67 % |
08-11-2024 09:15:00 Friday |
7424 7474.05 |
7545.1 | 7390.25 | 6551 |
| 806 | -6.6 -0.09 % |
07-11-2024 15:15:00 Thursday |
7421.6 7415 |
7429.1 | 7407.95 | 2214 |
| 807 | -5.65 -0.08 % |
07-11-2024 14:15:00 Thursday |
7427.5 7421.85 |
7444 | 7404.7 | 3517 |
| 808 | -4.95 -0.07 % |
07-11-2024 13:15:00 Thursday |
7421.7 7416.75 |
7429.5 | 7385.05 | 4345 |
| 809 | 23.05 0.31 % |
07-11-2024 12:15:00 Thursday |
7397.4 7420.45 |
7445 | 7391.45 | 4454 |
| 810 | -0.3 0 % |
07-11-2024 11:15:00 Thursday |
7399 7398.7 |
7464.95 | 7389.75 | 5810 |
| 811 | -19.6 -0.26 % |
07-11-2024 10:15:00 Thursday |
7416.6 7397 |
7436.2 | 7360.1 | 6202 |
| 812 | 154 2.12 % |
07-11-2024 09:15:00 Thursday |
7260 7414 |
7482.8 | 7207.85 | 36653 |
| 813 | 7.6 0.11 % |
06-11-2024 15:15:00 Wednesday |
6967.1 6974.7 |
6975.95 | 6945.15 | 473 |
| 814 | -29.9 -0.43 % |
06-11-2024 14:15:00 Wednesday |
7003 6973.1 |
7035 | 6963.4 | 941 |
| 815 | 17.8 0.26 % |
06-11-2024 13:15:00 Wednesday |
6977.45 6995.25 |
7014.2 | 6968 | 7383 |
| 816 | -25 -0.36 % |
06-11-2024 12:15:00 Wednesday |
6995 6970 |
6997.35 | 6965.1 | 6148 |
| 817 | 13.85 0.2 % |
06-11-2024 11:15:00 Wednesday |
6981.15 6995 |
7003.7 | 6966 | 2616 |
| 818 | 19.45 0.28 % |
06-11-2024 10:15:00 Wednesday |
6962.3 6981.75 |
6987.45 | 6900 | 2455 |
| 819 | -36.8 -0.53 % |
06-11-2024 09:15:00 Wednesday |
7000.4 6963.6 |
7134.6 | 6922.2 | 4170 |
| 820 | 11.45 0.16 % |
05-11-2024 15:15:00 Tuesday |
6958.55 6970 |
6988.5 | 6958.55 | 165 |
| 821 | 30.55 0.44 % |
05-11-2024 14:15:00 Tuesday |
6928.75 6959.3 |
6983.3 | 6924.25 | 829 |
| 822 | 59.85 0.87 % |
05-11-2024 13:15:00 Tuesday |
6881.35 6941.2 |
6945.55 | 6875.1 | 362 |
| 823 | 52.4 0.77 % |
05-11-2024 12:15:00 Tuesday |
6825 6877.4 |
6886.2 | 6820.3 | 122 |
| 824 | 1.7 0.02 % |
05-11-2024 11:15:00 Tuesday |
6833.85 6835.55 |
6851.8 | 6825.25 | 227 |
| 825 | -43.85 -0.64 % |
05-11-2024 10:15:00 Tuesday |
6900 6856.15 |
6900 | 6811.45 | 1040 |
| 826 | -23.25 -0.34 % |
05-11-2024 09:15:00 Tuesday |
6931.95 6908.7 |
6960 | 6892.55 | 527 |
| 827 | -16.2 -0.23 % |
04-11-2024 15:15:00 Monday |
6961.2 6945 |
6964 | 6935.5 | 313 |
| 828 | 4 0.06 % |
04-11-2024 14:15:00 Monday |
6957 6961 |
6970 | 6951 | 402 |
| 829 | 3.9 0.06 % |
04-11-2024 13:15:00 Monday |
6953.1 6957 |
6964 | 6926.75 | 389 |
| 830 | -16 -0.23 % |
04-11-2024 12:15:00 Monday |
6966.55 6950.55 |
6968 | 6916 | 211 |
| 831 | 21 0.3 % |
04-11-2024 11:15:00 Monday |
6939 6960 |
6965.45 | 6898.85 | 597 |
| 832 | -12.05 -0.17 % |
04-11-2024 10:15:00 Monday |
6971.3 6959.25 |
7010.6 | 6949.95 | 7489 |
| 833 | -124.75 -1.76 % |
04-11-2024 09:15:00 Monday |
7099.75 6975 |
7099.75 | 6952.05 | 1834 |
| 834 | 16.5 0.23 % |
01-11-2024 18:00:00 Friday |
7025 7041.5 |
7048.1 | 7007 | 712 |
| 835 | -31.65 -0.45 % |
31-10-2024 15:15:00 Thursday |
7031.65 7000 |
7035.5 | 7000 | 167 |
| 836 | -2.95 -0.04 % |
31-10-2024 14:15:00 Thursday |
7027.8 7024.85 |
7042.85 | 7017.1 | 502 |
| 837 | -0.95 -0.01 % |
31-10-2024 13:15:00 Thursday |
7033.5 7032.55 |
7044 | 7032.55 | 87 |
| 838 | 13.15 0.19 % |
31-10-2024 12:15:00 Thursday |
7018.5 7031.65 |
7037 | 7009.8 | 231 |
| 839 | 9.3 0.13 % |
31-10-2024 11:15:00 Thursday |
7000.25 7009.55 |
7013.85 | 6983.85 | 111 |
| 840 | 34.7 0.5 % |
31-10-2024 10:15:00 Thursday |
6967.6 7002.3 |
7002.3 | 6967.6 | 121 |
| 841 | -120.2 -1.69 % |
31-10-2024 09:15:00 Thursday |
7098.15 6977.95 |
7098.15 | 6966.2 | 180 |
| 842 | 29.35 0.42 % |
30-10-2024 15:15:00 Wednesday |
6968.05 6997.4 |
6997.4 | 6968.05 | 61 |
| 843 | 9.1 0.13 % |
30-10-2024 14:15:00 Wednesday |
6968.9 6978 |
6987.4 | 6967.55 | 98 |
| 844 | -0.25 0 % |
30-10-2024 13:15:00 Wednesday |
6980 6979.75 |
6999.8 | 6975.9 | 45 |
| 845 | 4.5 0.06 % |
30-10-2024 12:15:00 Wednesday |
6998.1 7002.6 |
7002.6 | 6998.1 | 29 |
| 846 | -7 -0.1 % |
30-10-2024 11:15:00 Wednesday |
7012 7005 |
7013.7 | 7000 | 73 |
| 847 | 51.55 0.74 % |
30-10-2024 10:15:00 Wednesday |
6961.2 7012.75 |
7034.35 | 6961.2 | 311 |
| 848 | 53.45 0.77 % |
30-10-2024 09:15:00 Wednesday |
6910.25 6963.7 |
6986.25 | 6910.25 | 196 |
| 849 | -34.8 -0.5 % |
29-10-2024 15:15:00 Tuesday |
6995 6960.2 |
6995 | 6960.2 | 226 |
| 850 | 30.9 0.44 % |
29-10-2024 14:15:00 Tuesday |
6962.1 6993 |
6994.95 | 6958.8 | 955 |
| 851 | 8.1 0.12 % |
29-10-2024 13:15:00 Tuesday |
6954 6962.1 |
6962.1 | 6923.8 | 313 |
| 852 | 36.45 0.53 % |
29-10-2024 12:15:00 Tuesday |
6916.15 6952.6 |
6954 | 6912.05 | 752 |
| 853 | 28.5 0.41 % |
29-10-2024 11:15:00 Tuesday |
6880.1 6908.6 |
6908.6 | 6863.7 | 1153 |
| 854 | -26.55 -0.38 % |
29-10-2024 10:15:00 Tuesday |
6907.55 6881 |
6927.2 | 6881 | 197 |
| 855 | -0.95 -0.01 % |
29-10-2024 09:15:00 Tuesday |
6911.05 6910.1 |
6966.65 | 6909.65 | 205 |
| 856 | 3.1 0.04 % |
28-10-2024 15:15:00 Monday |
6922.8 6925.9 |
6934.2 | 6921.15 | 80 |
| 857 | -2.55 -0.04 % |
28-10-2024 14:15:00 Monday |
6931 6928.45 |
6934.5 | 6917.8 | 56 |
| 858 | -10.35 -0.15 % |
28-10-2024 13:15:00 Monday |
6941.65 6931.3 |
6944.95 | 6929.85 | 52 |
| 859 | -7.75 -0.11 % |
28-10-2024 12:15:00 Monday |
6947.7 6939.95 |
6959.9 | 6927.65 | 189 |
| 860 | 34.3 0.49 % |
28-10-2024 11:15:00 Monday |
6935.65 6969.95 |
6969.95 | 6930.15 | 63 |
| 861 | 15.15 0.22 % |
28-10-2024 10:15:00 Monday |
6915 6930.15 |
6951.05 | 6915 | 296 |
| 862 | 71.15 1.04 % |
28-10-2024 09:15:00 Monday |
6810.15 6881.3 |
6927.15 | 6800 | 633 |
| 863 | -26.15 -0.38 % |
25-10-2024 15:15:00 Friday |
6949.65 6923.5 |
6952.2 | 6922.65 | 243 |
| 864 | 57.25 0.83 % |
25-10-2024 14:15:00 Friday |
6899 6956.25 |
6956.25 | 6893.05 | 512 |
| 865 | -7.5 -0.11 % |
25-10-2024 13:15:00 Friday |
6901.35 6893.85 |
6909.95 | 6889.3 | 242 |
| 866 | 1.35 0.02 % |
25-10-2024 12:15:00 Friday |
6897 6898.35 |
6900 | 6875.35 | 513 |
| 867 | -49.3 -0.71 % |
25-10-2024 11:15:00 Friday |
6946.3 6897 |
6961.45 | 6883.8 | 572 |
| 868 | 10.15 0.15 % |
25-10-2024 10:15:00 Friday |
6933.2 6943.35 |
6968 | 6923.45 | 1228 |
| 869 | -35.45 -0.51 % |
25-10-2024 09:15:00 Friday |
6968 6932.55 |
6985.1 | 6923.45 | 718 |
| 870 | 21.8 0.31 % |
24-10-2024 15:15:00 Thursday |
6954.1 6975.9 |
6975.9 | 6950 | 159 |
| 871 | -16.7 -0.24 % |
24-10-2024 14:15:00 Thursday |
6968 6951.3 |
6968 | 6946 | 126 |
| 872 | 18.95 0.27 % |
24-10-2024 13:15:00 Thursday |
6943.65 6962.6 |
6969 | 6937.15 | 152 |
| 873 | 15.65 0.23 % |
24-10-2024 12:15:00 Thursday |
6926.35 6942 |
6946.2 | 6926.35 | 63 |
| 874 | 2.2 0.03 % |
24-10-2024 11:15:00 Thursday |
6931.7 6933.9 |
6937.4 | 6918.25 | 266 |
| 875 | -2.65 -0.04 % |
24-10-2024 10:15:00 Thursday |
6923.4 6920.75 |
6942.3 | 6920 | 360 |
| 876 | -25.8 -0.37 % |
24-10-2024 09:15:00 Thursday |
6937.8 6912 |
6937.8 | 6871 | 365 |
| 877 | 0 0 % |
23-10-2024 15:15:00 Wednesday |
6905 6905 |
6907.1 | 6905 | 3447 |
| 878 | 11.2 0.16 % |
23-10-2024 14:15:00 Wednesday |
6893.8 6905 |
6912.8 | 6893.8 | 4728 |
| 879 | -10.95 -0.16 % |
23-10-2024 13:15:00 Wednesday |
6925.05 6914.1 |
6931 | 6914.1 | 73 |
| 880 | -14.3 -0.21 % |
23-10-2024 12:15:00 Wednesday |
6934.3 6920 |
6936.15 | 6920 | 125 |
| 881 | -27.1 -0.39 % |
23-10-2024 11:15:00 Wednesday |
6955.8 6928.7 |
6958.5 | 6918.85 | 108 |
| 882 | 24.65 0.36 % |
23-10-2024 10:15:00 Wednesday |
6931.2 6955.85 |
6955.85 | 6907.7 | 175 |
| 883 | 97.85 1.43 % |
23-10-2024 09:15:00 Wednesday |
6823.05 6920.9 |
6936 | 6823.05 | 248 |
| 884 | 12.5 0.18 % |
22-10-2024 15:15:00 Tuesday |
6875.45 6887.95 |
6900.85 | 6875.45 | 148 |
| 885 | -42.45 -0.61 % |
22-10-2024 14:15:00 Tuesday |
6923.65 6881.2 |
6923.65 | 6874.1 | 1040 |
| 886 | -10.35 -0.15 % |
22-10-2024 13:15:00 Tuesday |
6920 6909.65 |
6928.65 | 6908.7 | 139 |
| 887 | -22.45 -0.32 % |
22-10-2024 12:15:00 Tuesday |
6949.85 6927.4 |
6949.85 | 6920 | 220 |
| 888 | -15 -0.22 % |
22-10-2024 11:15:00 Tuesday |
6958.25 6943.25 |
6970 | 6929 | 239 |
| 889 | -13.7 -0.2 % |
22-10-2024 10:15:00 Tuesday |
6964.4 6950.7 |
6964.4 | 6919.25 | 178 |
| 890 | -9.05 -0.13 % |
22-10-2024 09:15:00 Tuesday |
6973.45 6964.4 |
7032 | 6964.4 | 299 |
| 891 | -12.9 -0.18 % |
21-10-2024 15:15:00 Monday |
6983.25 6970.35 |
6984.25 | 6970.35 | 265 |
| 892 | -20.9 -0.3 % |
21-10-2024 14:15:00 Monday |
7005.25 6984.35 |
7030 | 6983.5 | 844 |
| 893 | 23.45 0.34 % |
21-10-2024 13:15:00 Monday |
6982.25 7005.7 |
7005.7 | 6965.1 | 601 |
| 894 | -15.95 -0.23 % |
21-10-2024 12:15:00 Monday |
7001.85 6985.9 |
7004.75 | 6975.05 | 289 |
| 895 | -25.45 -0.36 % |
21-10-2024 11:15:00 Monday |
7020.6 6995.15 |
7025.55 | 6995.15 | 507 |
| 896 | 34.8 0.5 % |
21-10-2024 10:15:00 Monday |
6985.8 7020.6 |
7028 | 6985.5 | 308 |
| 897 | 29.75 0.43 % |
21-10-2024 09:15:00 Monday |
6950.05 6979.8 |
7015 | 6950.05 | 717 |
| 898 | 19.5 0.28 % |
18-10-2024 15:15:00 Friday |
6989.5 7009 |
7014.45 | 6978.9 | 368 |
| 899 | -8.15 -0.12 % |
18-10-2024 14:15:00 Friday |
6994.65 6986.5 |
6994.65 | 6975 | 61 |
| 900 | 27.45 0.39 % |
18-10-2024 13:15:00 Friday |
6968.25 6995.7 |
7005.9 | 6967.85 | 455 |
| 901 | -25 -0.36 % |
18-10-2024 12:15:00 Friday |
7002.45 6977.45 |
7004.35 | 6975.95 | 164 |
| 902 | -22.75 -0.32 % |
18-10-2024 11:15:00 Friday |
7017.45 6994.7 |
7017.45 | 6993.1 | 58 |
| 903 | 17.7 0.25 % |
18-10-2024 10:15:00 Friday |
7003.75 7021.45 |
7028.6 | 6992.35 | 492 |
| 904 | 32.7 0.47 % |
18-10-2024 09:15:00 Friday |
6970 7002.7 |
7031.75 | 6957.3 | 335 |
| 905 | 9.85 0.14 % |
17-10-2024 15:15:00 Thursday |
6984.35 6994.2 |
6994.2 | 6970.45 | 235 |
| 906 | 14.15 0.2 % |
17-10-2024 14:15:00 Thursday |
6973.2 6987.35 |
6999.3 | 6967.6 | 463 |
| 907 | -37.55 -0.54 % |
17-10-2024 13:15:00 Thursday |
7010 6972.45 |
7018.75 | 6972.45 | 749 |
| 908 | -25.6 -0.36 % |
17-10-2024 12:15:00 Thursday |
7040.6 7015 |
7053.6 | 7015 | 278 |
| 909 | 28.5 0.41 % |
17-10-2024 11:15:00 Thursday |
7022.6 7051.1 |
7051.1 | 7022.5 | 122 |
| 910 | -38.3 -0.54 % |
17-10-2024 10:15:00 Thursday |
7066.8 7028.5 |
7066.8 | 7017.3 | 187 |
| 911 | -4.2 -0.06 % |
17-10-2024 09:15:00 Thursday |
7071 7066.8 |
7100 | 7060.9 | 41 |
| 912 | 11.95 0.17 % |
16-10-2024 15:15:00 Wednesday |
7066.25 7078.2 |
7078.2 | 7059.15 | 74 |
| 913 | -20.45 -0.29 % |
16-10-2024 14:15:00 Wednesday |
7090.45 7070 |
7100 | 7070 | 111 |
| 914 | -3.1 -0.04 % |
16-10-2024 13:15:00 Wednesday |
7088.15 7085.05 |
7093.7 | 7084 | 54 |
| 915 | 10.1 0.14 % |
16-10-2024 12:15:00 Wednesday |
7078 7088.1 |
7090 | 7069 | 75 |
| 916 | -20.3 -0.29 % |
16-10-2024 11:15:00 Wednesday |
7100.25 7079.95 |
7112 | 7072.8 | 202 |
| 917 | 2.55 0.04 % |
16-10-2024 10:15:00 Wednesday |
7108.55 7111.1 |
7130.4 | 7100 | 206 |
| 918 | -11.45 -0.16 % |
16-10-2024 09:15:00 Wednesday |
7120 7108.55 |
7130.5 | 7085.95 | 357 |
| 919 | 0.1 0 % |
15-10-2024 15:15:00 Tuesday |
7137.9 7138 |
7146.95 | 7124.4 | 339 |
| 920 | -13.05 -0.18 % |
15-10-2024 14:15:00 Tuesday |
7147.95 7134.9 |
7150 | 7132 | 342 |
| 921 | 15.35 0.22 % |
15-10-2024 13:15:00 Tuesday |
7132.6 7147.95 |
7148 | 7130.1 | 958 |
| 922 | 8.1 0.11 % |
15-10-2024 12:15:00 Tuesday |
7118.9 7127 |
7149 | 7118.9 | 563 |
| 923 | 24.3 0.34 % |
15-10-2024 11:15:00 Tuesday |
7094.6 7118.9 |
7140 | 7081.3 | 408 |
| 924 | -4.2 -0.06 % |
15-10-2024 10:15:00 Tuesday |
7100 7095.8 |
7113.15 | 7065.15 | 423 |
| 925 | -23.3 -0.33 % |
15-10-2024 09:15:00 Tuesday |
7111 7087.7 |
7130 | 7039.2 | 1538 |
| 926 | -2.2 -0.03 % |
14-10-2024 15:15:00 Monday |
7093 7090.8 |
7100 | 7087.3 | 310 |
| 927 | 4.15 0.06 % |
14-10-2024 14:15:00 Monday |
7089.9 7094.05 |
7098.25 | 7071.75 | 520 |
| 928 | 18.9 0.27 % |
14-10-2024 13:15:00 Monday |
7071 7089.9 |
7089.9 | 7050.7 | 372 |
| 929 | 10.9 0.15 % |
14-10-2024 12:15:00 Monday |
7059.9 7070.8 |
7076.45 | 7029.45 | 439 |
| 930 | 22.25 0.32 % |
14-10-2024 11:15:00 Monday |
7032 7054.25 |
7061.2 | 7017.7 | 631 |
| 931 | -0.75 -0.01 % |
14-10-2024 10:15:00 Monday |
7024 7023.25 |
7028.35 | 6974.85 | 543 |
| 932 | 41 0.59 % |
14-10-2024 09:15:00 Monday |
6989 7030 |
7036.55 | 6960.25 | 1311 |
| 933 | 1.25 0.02 % |
11-10-2024 15:15:00 Friday |
6987.75 6989 |
6989 | 6979.35 | 45 |
| 934 | 3.2 0.05 % |
11-10-2024 14:15:00 Friday |
6984.6 6987.8 |
6995.25 | 6978 | 134 |
| 935 | -2.7 -0.04 % |
11-10-2024 13:15:00 Friday |
6998.85 6996.15 |
6999.95 | 6993 | 457 |
| 936 | 49.3 0.71 % |
11-10-2024 12:15:00 Friday |
6950.25 6999.55 |
7004.8 | 6950.25 | 127 |
| 937 | -8.8 -0.13 % |
11-10-2024 11:15:00 Friday |
6960 6951.2 |
6960 | 6942.05 | 43 |
| 938 | -12.25 -0.18 % |
11-10-2024 10:15:00 Friday |
6978 6965.75 |
6998.15 | 6960 | 134 |
| 939 | 13.9 0.2 % |
11-10-2024 09:15:00 Friday |
6961.1 6975 |
7005.1 | 6931.6 | 404 |
| 940 | 17.3 0.25 % |
10-10-2024 15:15:00 Thursday |
6954.7 6972 |
6975 | 6954.7 | 523 |
| 941 | 62.45 0.91 % |
10-10-2024 14:15:00 Thursday |
6895.55 6958 |
6962.1 | 6882.55 | 2759 |
| 942 | -36.6 -0.53 % |
10-10-2024 13:15:00 Thursday |
6932.6 6896 |
6935.8 | 6896 | 212 |
| 943 | 12.1 0.17 % |
10-10-2024 12:15:00 Thursday |
6919.9 6932 |
6937 | 6895.55 | 417 |
| 944 | -65.45 -0.94 % |
10-10-2024 11:15:00 Thursday |
6983.7 6918.25 |
6983.7 | 6918.25 | 121 |
| 945 | -25.1 -0.36 % |
10-10-2024 10:15:00 Thursday |
7004.1 6979 |
7011.65 | 6960 | 207 |
| 946 | -28.55 -0.41 % |
10-10-2024 09:15:00 Thursday |
7029 7000.45 |
7066.9 | 6950 | 550 |
| 947 | 26 0.37 % |
09-10-2024 15:15:00 Wednesday |
7003 7029 |
7029 | 7003 | 207 |
| 948 | -32 -0.46 % |
09-10-2024 14:15:00 Wednesday |
7032 7000 |
7047.9 | 7000 | 479 |
| 949 | -16.75 -0.24 % |
09-10-2024 13:15:00 Wednesday |
7050 7033.25 |
7069 | 7018.1 | 872 |
| 950 | 15.1 0.21 % |
09-10-2024 12:15:00 Wednesday |
7036.7 7051.8 |
7063.65 | 7036.7 | 540 |
| 951 | -25.55 -0.36 % |
09-10-2024 11:15:00 Wednesday |
7056.7 7031.15 |
7069.95 | 7024.2 | 607 |
| 952 | 33.55 0.48 % |
09-10-2024 10:15:00 Wednesday |
7015.8 7049.35 |
7060 | 7012.7 | 2947 |
| 953 | 78.85 1.14 % |
09-10-2024 09:15:00 Wednesday |
6941.15 7020 |
7026.2 | 6934.3 | 1746 |
| 954 | 13.25 0.19 % |
08-10-2024 15:15:00 Tuesday |
6919.3 6932.55 |
6938.6 | 6912.5 | 439 |
| 955 | 14.4 0.21 % |
08-10-2024 14:15:00 Tuesday |
6915.6 6930 |
6930 | 6895 | 687 |
| 956 | 12 0.17 % |
08-10-2024 13:15:00 Tuesday |
6900 6912 |
6919 | 6888.4 | 415 |
| 957 | -7.15 -0.1 % |
08-10-2024 12:15:00 Tuesday |
6899 6891.85 |
6910 | 6875 | 279 |
| 958 | 15.9 0.23 % |
08-10-2024 11:15:00 Tuesday |
6883.1 6899 |
6899 | 6855 | 406 |
| 959 | 109.9 1.62 % |
08-10-2024 10:15:00 Tuesday |
6773.2 6883.1 |
6900 | 6773.2 | 689 |
| 960 | 17.9 0.26 % |
08-10-2024 09:15:00 Tuesday |
6760.05 6777.95 |
6835 | 6750 | 1729 |
| 961 | -18.05 -0.27 % |
07-10-2024 15:15:00 Monday |
6768.05 6750 |
6786.75 | 6750 | 194 |
| 962 | -35.1 -0.52 % |
07-10-2024 14:15:00 Monday |
6792.75 6757.65 |
6799.95 | 6757.65 | 219 |
| 963 | 32 0.47 % |
07-10-2024 13:15:00 Monday |
6765.9 6797.9 |
6798.05 | 6752.65 | 137 |
| 964 | -26.85 -0.39 % |
07-10-2024 12:15:00 Monday |
6799.85 6773 |
6803.05 | 6753.6 | 308 |
| 965 | -10.3 -0.15 % |
07-10-2024 11:15:00 Monday |
6808.75 6798.45 |
6824.45 | 6790 | 14957 |
| 966 | -27.8 -0.41 % |
07-10-2024 10:15:00 Monday |
6830.5 6802.7 |
6845.35 | 6785.6 | 474 |
| 967 | 60 0.88 % |
07-10-2024 09:15:00 Monday |
6780.05 6840.05 |
6855.05 | 6780.05 | 975 |
| 968 | 34.85 0.51 % |
04-10-2024 15:15:00 Friday |
6773 6807.85 |
6809.6 | 6758.05 | 496 |
| 969 | 2.5 0.04 % |
04-10-2024 14:15:00 Friday |
6770.05 6772.55 |
6774 | 6723.8 | 697 |
| 970 | -28.45 -0.42 % |
04-10-2024 13:15:00 Friday |
6798.5 6770.05 |
6819 | 6770.05 | 352 |
| 971 | -52 -0.76 % |
04-10-2024 12:15:00 Friday |
6850.05 6798.05 |
6852.75 | 6798.05 | 1026 |
| 972 | -3.7 -0.05 % |
04-10-2024 11:15:00 Friday |
6850 6846.3 |
6854.6 | 6828 | 397 |
| 973 | -44.35 -0.64 % |
04-10-2024 10:15:00 Friday |
6894.35 6850 |
6904.9 | 6850 | 480 |
| 974 | 8.2 0.12 % |
04-10-2024 09:15:00 Friday |
6902.8 6911 |
6955 | 6875.25 | 894 |
| 975 | -2 -0.03 % |
03-10-2024 15:15:00 Thursday |
6910 6908 |
6912.55 | 6900 | 337 |
| 976 | -6.35 -0.09 % |
03-10-2024 14:15:00 Thursday |
6916.35 6910 |
6920.65 | 6880.4 | 1066 |
| 977 | -23.25 -0.34 % |
03-10-2024 13:15:00 Thursday |
6936.2 6912.95 |
6941.05 | 6884.7 | 839 |
| 978 | 38.45 0.56 % |
03-10-2024 12:15:00 Thursday |
6900 6938.45 |
6950 | 6855.75 | 1228 |
| 979 | -121.65 -1.73 % |
03-10-2024 11:15:00 Thursday |
7021.65 6900 |
7021.65 | 6892.05 | 1756 |
| 980 | -76.45 -1.08 % |
03-10-2024 10:15:00 Thursday |
7098.1 7021.65 |
7098.95 | 7005 | 1839 |
| 981 | 48.25 0.69 % |
03-10-2024 09:15:00 Thursday |
7040.05 7088.3 |
7184.6 | 7040.05 | 2701 |
| 982 | -23.85 -0.33 % |
01-10-2024 15:15:00 Tuesday |
7161.85 7138 |
7161.85 | 7138 | 486 |
| 983 | 10 0.14 % |
01-10-2024 14:15:00 Tuesday |
7158 7168 |
7174.9 | 7144.2 | 640 |
| 984 | 3.15 0.04 % |
01-10-2024 13:15:00 Tuesday |
7153.1 7156.25 |
7179.65 | 7148.25 | 180 |
| 985 | -32.7 -0.46 % |
01-10-2024 12:15:00 Tuesday |
7186.7 7154 |
7192.85 | 7151 | 203 |
| 986 | -4.85 -0.07 % |
01-10-2024 11:15:00 Tuesday |
7189.9 7185.05 |
7201.95 | 7174.8 | 698 |
| 987 | 11.5 0.16 % |
01-10-2024 10:15:00 Tuesday |
7189.1 7200.6 |
7200.6 | 7178 | 133 |
| 988 | -0.4 -0.01 % |
01-10-2024 09:15:00 Tuesday |
7195.8 7195.4 |
7251.35 | 7180.95 | 1233 |
| 989 | -23.5 -0.33 % |
30-09-2024 15:15:00 Monday |
7206.7 7183.2 |
7206.7 | 7183.2 | 352 |
| 990 | -3.65 -0.05 % |
30-09-2024 14:15:00 Monday |
7205.4 7201.75 |
7214 | 7179 | 642 |
| 991 | 9.8 0.14 % |
30-09-2024 13:15:00 Monday |
7203.75 7213.55 |
7219.9 | 7192.95 | 199 |
| 992 | 22.3 0.31 % |
30-09-2024 12:15:00 Monday |
7193.9 7216.2 |
7216.2 | 7180 | 645 |
| 993 | -53.45 -0.74 % |
30-09-2024 11:15:00 Monday |
7243 7189.55 |
7243 | 7189.55 | 951 |
| 994 | -27.4 -0.38 % |
30-09-2024 10:15:00 Monday |
7271.9 7244.5 |
7300 | 7235 | 910 |
| 995 | 77.25 1.07 % |
30-09-2024 09:15:00 Monday |
7195 7272.25 |
7319.95 | 7179.55 | 2090 |
| 996 | 20.55 0.28 % |
27-09-2024 15:15:00 Friday |
7232.6 7253.15 |
7278.8 | 7227.8 | 899 |
| 997 | 62 0.86 % |
27-09-2024 14:15:00 Friday |
7172.6 7234.6 |
7234.6 | 7172.6 | 947 |
| 998 | 34.6 0.48 % |
27-09-2024 13:15:00 Friday |
7138 7172.6 |
7184.2 | 7138 | 142 |
| 999 | -12.75 -0.18 % |
27-09-2024 12:15:00 Friday |
7137 7124.25 |
7148.25 | 7124.25 | 37593 |
| 1000 | 0.45 0.01 % |
27-09-2024 11:15:00 Friday |
7132.55 7133 |
7141.15 | 7119.25 | 136 |
| 1001 | 24 0.34 % |
27-09-2024 10:15:00 Friday |
7108.55 7132.55 |
7219.95 | 7108.55 | 1367 |
| 1002 | -52 -0.73 % |
27-09-2024 09:15:00 Friday |
7167 7115 |
7167 | 7115 | 574 |
| 1003 | -2.2 -0.03 % |
26-09-2024 15:15:00 Thursday |
7166.55 7164.35 |
7172.7 | 7154 | 98 |
| 1004 | 18.6 0.26 % |
26-09-2024 14:15:00 Thursday |
7143.1 7161.7 |
7179.85 | 7142.1 | 382 |
| 1005 | 4.2 0.06 % |
26-09-2024 13:15:00 Thursday |
7139.3 7143.5 |
7156.55 | 7139.3 | 238 |
| 1006 | -13 -0.18 % |
26-09-2024 12:15:00 Thursday |
7155.05 7142.05 |
7190 | 7137.6 | 657 |
| 1007 | 26.05 0.36 % |
26-09-2024 11:15:00 Thursday |
7139.5 7165.55 |
7165.55 | 7137.35 | 278 |
| 1008 | -3.7 -0.05 % |
26-09-2024 10:15:00 Thursday |
7153.7 7150 |
7167.05 | 7110 | 732 |
| 1009 | 14.3 0.2 % |
26-09-2024 09:15:00 Thursday |
7132.95 7147.25 |
7157 | 7092.05 | 234 |
| 1010 | -8.6 -0.12 % |
25-09-2024 15:15:00 Wednesday |
7138.6 7130 |
7145.35 | 7125 | 113 |
| 1011 | 19.55 0.27 % |
25-09-2024 14:15:00 Wednesday |
7120.45 7140 |
7140 | 7097.85 | 351 |
| 1012 | 17.95 0.25 % |
25-09-2024 13:15:00 Wednesday |
7102.15 7120.1 |
7127 | 7102.15 | 32 |
| 1013 | -11.65 -0.16 % |
25-09-2024 12:15:00 Wednesday |
7112.65 7101 |
7138.15 | 7101 | 83 |
| 1014 | 12.15 0.17 % |
25-09-2024 11:15:00 Wednesday |
7105.7 7117.85 |
7129 | 7105.7 | 133 |
| 1015 | 18.05 0.25 % |
25-09-2024 10:15:00 Wednesday |
7090 7108.05 |
7116.25 | 7070.8 | 168 |
| 1016 | -17.7 -0.25 % |
25-09-2024 09:15:00 Wednesday |
7117.7 7100 |
7121 | 7074.65 | 327 |
| 1017 | 2.65 0.04 % |
24-09-2024 15:15:00 Tuesday |
7114 7116.65 |
7121.65 | 7112 | 195 |
| 1018 | -18.8 -0.26 % |
24-09-2024 14:15:00 Tuesday |
7141.2 7122.4 |
7145 | 7122.4 | 105 |
| 1019 | 4.15 0.06 % |
24-09-2024 13:15:00 Tuesday |
7132.55 7136.7 |
7147.45 | 7122.4 | 114 |
| 1020 | 0.75 0.01 % |
24-09-2024 12:15:00 Tuesday |
7121.65 7122.4 |
7125.15 | 7110.25 | 56 |
| 1021 | -34.25 -0.48 % |
24-09-2024 11:15:00 Tuesday |
7149.3 7115.05 |
7155.35 | 7113.3 | 294 |
| 1022 | 26.9 0.38 % |
24-09-2024 10:15:00 Tuesday |
7158 7184.9 |
7200 | 7142.65 | 465 |
| 1023 | 51.15 0.72 % |
24-09-2024 09:15:00 Tuesday |
7110 7161.15 |
7183.15 | 7110 | 582 |
| 1024 | -18 -0.25 % |
23-09-2024 15:15:00 Monday |
7155.95 7137.95 |
7160.25 | 7137.95 | 262 |
| 1025 | -13.95 -0.19 % |
23-09-2024 14:15:00 Monday |
7166.6 7152.65 |
7174.15 | 7147.2 | 560 |
| 1026 | 6.25 0.09 % |
23-09-2024 13:15:00 Monday |
7164.85 7171.1 |
7181 | 7161.75 | 506 |
| 1027 | 12.15 0.17 % |
23-09-2024 12:15:00 Monday |
7151.9 7164.05 |
7168 | 7144 | 412 |
| 1028 | -6.3 -0.09 % |
23-09-2024 11:15:00 Monday |
7158.5 7152.2 |
7158.5 | 7135.7 | 345 |
| 1029 | 5.7 0.08 % |
23-09-2024 10:15:00 Monday |
7150 7155.7 |
7157.7 | 7126.95 | 556 |
| 1030 | 149.95 2.14 % |
23-09-2024 09:15:00 Monday |
7000.05 7150 |
7170 | 7000.05 | 2340 |
| 1031 | 10.65 0.15 % |
20-09-2024 15:15:00 Friday |
7085.75 7096.4 |
7117.5 | 7085.7 | 754 |
| 1032 | -19.85 -0.28 % |
20-09-2024 14:15:00 Friday |
7105.6 7085.75 |
7110.55 | 7050 | 475 |
| 1033 | 18.1 0.26 % |
20-09-2024 13:15:00 Friday |
7095.05 7113.15 |
7119 | 7080 | 285 |
| 1034 | 7.65 0.11 % |
20-09-2024 12:15:00 Friday |
7082.8 7090.45 |
7104.4 | 7080.05 | 1188 |
| 1035 | 35.3 0.5 % |
20-09-2024 11:15:00 Friday |
7057.55 7092.85 |
7092.85 | 7050.2 | 390 |
| 1036 | 1.25 0.02 % |
20-09-2024 10:15:00 Friday |
7051.3 7052.55 |
7053.45 | 7017.55 | 351 |
| 1037 | 32.15 0.46 % |
20-09-2024 09:15:00 Friday |
7019.45 7051.6 |
7079.5 | 7019.45 | 1377 |
| 1038 | 11.3 0.16 % |
19-09-2024 15:15:00 Thursday |
7036.7 7048 |
7055.3 | 7030.1 | 200 |
| 1039 | -3.15 -0.04 % |
19-09-2024 14:15:00 Thursday |
7025.9 7022.75 |
7035.95 | 7015.05 | 519 |
| 1040 | -2.35 -0.03 % |
19-09-2024 13:15:00 Thursday |
7040 7037.65 |
7053.55 | 7037.65 | 211 |
| 1041 | -27.3 -0.39 % |
19-09-2024 12:15:00 Thursday |
7063.3 7036 |
7072.4 | 7030.45 | 392 |
| 1042 | -42.35 -0.6 % |
19-09-2024 11:15:00 Thursday |
7108.2 7065.85 |
7113.65 | 7057.8 | 426 |
| 1043 | 39.55 0.56 % |
19-09-2024 10:15:00 Thursday |
7068 7107.55 |
7120 | 7065.2 | 738 |
| 1044 | 15 0.21 % |
19-09-2024 09:15:00 Thursday |
7055 7070 |
7074.95 | 7032 | 327 |
| 1045 | -19.2 -0.27 % |
18-09-2024 15:15:00 Wednesday |
7032.75 7013.55 |
7038.45 | 7013.55 | 54 |
| 1046 | 57.65 0.83 % |
18-09-2024 14:15:00 Wednesday |
6980.05 7037.7 |
7044.95 | 6980 | 220 |
| 1047 | 0.85 0.01 % |
18-09-2024 13:15:00 Wednesday |
6988.3 6989.15 |
7010.4 | 6975.8 | 158 |
| 1048 | -65.2 -0.92 % |
18-09-2024 12:15:00 Wednesday |
7056 6990.8 |
7058 | 6990.8 | 473 |
| 1049 | 11.4 0.16 % |
18-09-2024 11:15:00 Wednesday |
7042.4 7053.8 |
7057 | 7034.5 | 304 |
| 1050 | 12.9 0.18 % |
18-09-2024 10:15:00 Wednesday |
7033.5 7046.4 |
7055 | 7021 | 338 |
| 1051 | -6.5 -0.09 % |
18-09-2024 09:15:00 Wednesday |
7035.4 7028.9 |
7066 | 7012.55 | 369 |
| 1052 | 1.45 0.02 % |
17-09-2024 15:15:00 Tuesday |
7008.05 7009.5 |
7016.15 | 6994.85 | 383 |
| 1053 | -27.65 -0.39 % |
17-09-2024 14:15:00 Tuesday |
7039.5 7011.85 |
7044.9 | 7002.05 | 764 |
| 1054 | -5.3 -0.08 % |
17-09-2024 13:15:00 Tuesday |
7050.1 7044.8 |
7064.85 | 7041.4 | 439 |
| 1055 | 14.25 0.2 % |
17-09-2024 12:15:00 Tuesday |
7036.45 7050.7 |
7058.2 | 7028 | 422 |
| 1056 | -12.65 -0.18 % |
17-09-2024 11:15:00 Tuesday |
7051 7038.35 |
7056.6 | 7030 | 277 |
| 1057 | -18.3 -0.26 % |
17-09-2024 10:15:00 Tuesday |
7065.95 7047.65 |
7079 | 7037.95 | 597 |
| 1058 | 15.05 0.21 % |
17-09-2024 09:15:00 Tuesday |
7049.95 7065 |
7148 | 7037 | 2980 |
| 1059 | -1 -0.01 % |
16-09-2024 15:15:00 Monday |
7037.7 7036.7 |
7049.95 | 7035.4 | 215 |
| 1060 | -5.5 -0.08 % |
16-09-2024 14:15:00 Monday |
7031.75 7026.25 |
7039 | 7014.05 | 973 |
| 1061 | 4.1 0.06 % |
16-09-2024 13:15:00 Monday |
7023.15 7027.25 |
7046.5 | 7016.85 | 514 |
| 1062 | -0.7 -0.01 % |
16-09-2024 12:15:00 Monday |
7022.85 7022.15 |
7026.15 | 7011 | 253 |
| 1063 | -21.05 -0.3 % |
16-09-2024 11:15:00 Monday |
7047.05 7026 |
7047.05 | 7020 | 696 |
| 1064 | 9.5 0.14 % |
16-09-2024 10:15:00 Monday |
7035.5 7045 |
7060 | 7035.5 | 562 |
| 1065 | -11.1 -0.16 % |
16-09-2024 09:15:00 Monday |
7049.95 7038.85 |
7062.45 | 7012.7 | 1052 |
| 1066 | 2.7 0.04 % |
13-09-2024 15:15:00 Friday |
7010 7012.7 |
7038.9 | 7007.55 | 290 |
| 1067 | -28.65 -0.41 % |
13-09-2024 14:15:00 Friday |
7039 7010.35 |
7060 | 7010 | 697 |
| 1068 | -2.5 -0.04 % |
13-09-2024 13:15:00 Friday |
7038.6 7036.1 |
7047.05 | 7019 | 306 |
| 1069 | -7 -0.1 % |
13-09-2024 12:15:00 Friday |
7042 7035 |
7050.2 | 7028.85 | 250 |
| 1070 | -23.6 -0.33 % |
13-09-2024 11:15:00 Friday |
7066.5 7042.9 |
7074.8 | 7038.8 | 580 |
| 1071 | 40.2 0.57 % |
13-09-2024 10:15:00 Friday |
7026.15 7066.35 |
7076.9 | 7026.15 | 749 |
| 1072 | -55.95 -0.79 % |
13-09-2024 09:15:00 Friday |
7080 7024.05 |
7094.95 | 7015.2 | 1822 |
| 1073 | -57.25 -0.81 % |
12-09-2024 15:15:00 Thursday |
7075.3 7018.05 |
7076.3 | 7018.05 | 500 |
| 1074 | 37 0.53 % |
12-09-2024 14:15:00 Thursday |
7033 7070 |
7092.2 | 7028.3 | 3173 |
| 1075 | 48.4 0.69 % |
12-09-2024 13:15:00 Thursday |
6984 7032.4 |
7032.4 | 6960.9 | 1019 |
| 1076 | -7.4 -0.11 % |
12-09-2024 12:15:00 Thursday |
6978.2 6970.8 |
6984.85 | 6970.8 | 219 |
| 1077 | -18.8 -0.27 % |
12-09-2024 11:15:00 Thursday |
6995.9 6977.1 |
6996.95 | 6958.6 | 878 |
| 1078 | -22.4 -0.32 % |
12-09-2024 10:15:00 Thursday |
7005 6982.6 |
7013.15 | 6978.5 | 1247 |
| 1079 | 92.7 1.34 % |
12-09-2024 09:15:00 Thursday |
6906.45 6999.15 |
7021.7 | 6906.45 | 3907 |
| 1080 | 6.8 0.1 % |
11-09-2024 15:15:00 Wednesday |
6899.55 6906.35 |
6916 | 6894 | 162 |
| 1081 | 6.2 0.09 % |
11-09-2024 14:15:00 Wednesday |
6890.65 6896.85 |
6906 | 6875 | 180 |
| 1082 | -46.2 -0.67 % |
11-09-2024 13:15:00 Wednesday |
6922.4 6876.2 |
6922.4 | 6874.05 | 285 |
| 1083 | -17.3 -0.25 % |
11-09-2024 12:15:00 Wednesday |
6932.35 6915.05 |
6932.35 | 6912.65 | 273 |
| 1084 | 7 0.1 % |
11-09-2024 11:15:00 Wednesday |
6927.6 6934.6 |
6941.2 | 6911.85 | 202 |
| 1085 | 1.7 0.02 % |
11-09-2024 10:15:00 Wednesday |
6937 6938.7 |
6950 | 6925.2 | 232 |
| 1086 | 38.8 0.56 % |
11-09-2024 09:15:00 Wednesday |
6898.5 6937.3 |
6950 | 6894.3 | 637 |
| 1087 | 10.75 0.16 % |
10-09-2024 15:15:00 Tuesday |
6919.25 6930 |
6932.9 | 6904.75 | 210 |
| 1088 | -25.75 -0.37 % |
10-09-2024 14:15:00 Tuesday |
6945 6919.25 |
6945 | 6913.05 | 76 |
| 1089 | 26.8 0.39 % |
10-09-2024 13:15:00 Tuesday |
6915 6941.8 |
6947.75 | 6915 | 330 |
| 1090 | 45.05 0.66 % |
10-09-2024 12:15:00 Tuesday |
6866.95 6912 |
6912 | 6866.95 | 161 |
| 1091 | -30.05 -0.44 % |
10-09-2024 11:15:00 Tuesday |
6900 6869.95 |
6906.2 | 6868 | 194 |
| 1092 | 18.8 0.27 % |
10-09-2024 10:15:00 Tuesday |
6883.2 6902 |
6904.9 | 6880.85 | 84 |
| 1093 | -51.25 -0.74 % |
10-09-2024 09:15:00 Tuesday |
6920.1 6868.85 |
6970 | 6867.8 | 1324 |
| 1094 | 0.55 0.01 % |
09-09-2024 15:15:00 Monday |
6854.85 6855.4 |
6879.4 | 6854.5 | 301 |
| 1095 | 19.45 0.28 % |
09-09-2024 14:15:00 Monday |
6838 6857.45 |
6865 | 6831.7 | 1246 |
| 1096 | -11.1 -0.16 % |
09-09-2024 13:15:00 Monday |
6850 6838.9 |
6860 | 6820 | 506 |
| 1097 | 3.15 0.05 % |
09-09-2024 12:15:00 Monday |
6847.55 6850.7 |
6860 | 6842.05 | 783 |
| 1098 | -24.7 -0.36 % |
09-09-2024 11:15:00 Monday |
6875.1 6850.4 |
6876.95 | 6842.55 | 568 |
| 1099 | -29.6 -0.43 % |
09-09-2024 10:15:00 Monday |
6912 6882.4 |
6921.55 | 6876 | 768 |
| 1100 | 77.55 1.14 % |
09-09-2024 09:15:00 Monday |
6830.05 6907.6 |
6933 | 6830.05 | 3339 |
| 1101 | -1.2 -0.02 % |
06-09-2024 15:15:00 Friday |
6907.85 6906.65 |
6912.65 | 6900.9 | 599 |
| 1102 | -2.85 -0.04 % |
06-09-2024 14:15:00 Friday |
6910.8 6907.95 |
6931.65 | 6895 | 991 |
| 1103 | 13.15 0.19 % |
06-09-2024 13:15:00 Friday |
6897.65 6910.8 |
6919.9 | 6897.65 | 63 |
| 1104 | -4.25 -0.06 % |
06-09-2024 12:15:00 Friday |
6914.95 6910.7 |
6914.95 | 6897.95 | 174 |
| 1105 | 21.25 0.31 % |
06-09-2024 11:15:00 Friday |
6872.6 6893.85 |
6900.4 | 6860.25 | 78 |
| 1106 | -19.1 -0.28 % |
06-09-2024 10:15:00 Friday |
6898.85 6879.75 |
6901 | 6868.85 | 162 |
| 1107 | -25.6 -0.37 % |
06-09-2024 09:15:00 Friday |
6933.8 6908.2 |
6963.1 | 6888 | 362 |
| 1108 | -2.6 -0.04 % |
05-09-2024 15:15:00 Thursday |
6927 6924.4 |
6940.8 | 6924.4 | 196 |
| 1109 | -12.1 -0.17 % |
05-09-2024 14:15:00 Thursday |
6944.9 6932.8 |
6957.45 | 6923.2 | 397 |
| 1110 | -37.9 -0.54 % |
05-09-2024 13:15:00 Thursday |
6981.95 6944.05 |
6989.9 | 6934.75 | 394 |
| 1111 | 5.2 0.07 % |
05-09-2024 12:15:00 Thursday |
6976.35 6981.55 |
6990 | 6975.5 | 227 |
| 1112 | -40.4 -0.58 % |
05-09-2024 11:15:00 Thursday |
7019.95 6979.55 |
7024.9 | 6970.05 | 536 |
| 1113 | 35.3 0.51 % |
05-09-2024 10:15:00 Thursday |
6984.65 7019.95 |
7043.4 | 6978.85 | 1003 |
| 1114 | 49.1 0.71 % |
05-09-2024 09:15:00 Thursday |
6944.9 6994 |
7012.4 | 6929.1 | 1498 |
| 1115 | -12.4 -0.18 % |
04-09-2024 15:15:00 Wednesday |
6934.5 6922.1 |
6937.4 | 6922.1 | 113 |
| 1116 | 15.2 0.22 % |
04-09-2024 14:15:00 Wednesday |
6918.55 6933.75 |
6933.75 | 6912.05 | 436 |
| 1117 | 37.95 0.55 % |
04-09-2024 13:15:00 Wednesday |
6879.95 6917.9 |
6917.9 | 6879.95 | 200 |
| 1118 | 31.7 0.46 % |
04-09-2024 12:15:00 Wednesday |
6848.3 6880 |
6898 | 6848.3 | 159 |
| 1119 | 28.85 0.42 % |
04-09-2024 11:15:00 Wednesday |
6814.85 6843.7 |
6851.45 | 6802.85 | 332 |
| 1120 | -18.15 -0.27 % |
04-09-2024 10:15:00 Wednesday |
6831.8 6813.65 |
6831.8 | 6803.6 | 292 |
| 1121 | -154.25 -2.21 % |
04-09-2024 09:15:00 Wednesday |
6989.25 6835 |
6989.25 | 6805.3 | 1158 |
| 1122 | 3.5 0.05 % |
03-09-2024 15:15:00 Tuesday |
6837 6840.5 |
6846.55 | 6835.15 | 333 |
| 1123 | -26.7 -0.39 % |
03-09-2024 14:15:00 Tuesday |
6860.7 6834 |
6874.75 | 6832.5 | 440 |
| 1124 | 11.25 0.16 % |
03-09-2024 13:15:00 Tuesday |
6854.55 6865.8 |
6868 | 6850.05 | 230 |
| 1125 | -13 -0.19 % |
03-09-2024 12:15:00 Tuesday |
6867.35 6854.35 |
6870.25 | 6854.2 | 387 |
| 1126 | -22.8 -0.33 % |
03-09-2024 11:15:00 Tuesday |
6887.7 6864.9 |
6887.7 | 6860.85 | 347 |
| 1127 | -20.8 -0.3 % |
03-09-2024 10:15:00 Tuesday |
6905.7 6884.9 |
6910.95 | 6880.05 | 790 |
| 1128 | 27.05 0.39 % |
03-09-2024 09:15:00 Tuesday |
6885.55 6912.6 |
6925 | 6860 | 2225 |
| 1129 | 8 0.12 % |
02-09-2024 15:15:00 Monday |
6877 6885 |
6890.95 | 6874.1 | 279 |
| 1130 | -12.5 -0.18 % |
02-09-2024 14:15:00 Monday |
6889.5 6877 |
6899.15 | 6871.15 | 466 |
| 1131 | 8.05 0.12 % |
02-09-2024 13:15:00 Monday |
6880.95 6889 |
6898.55 | 6880.95 | 446 |
| 1132 | -6.95 -0.1 % |
02-09-2024 12:15:00 Monday |
6887 6880.05 |
6897.4 | 6864.6 | 394 |
| 1133 | -20.45 -0.3 % |
02-09-2024 11:15:00 Monday |
6905.45 6885 |
6908 | 6870 | 376 |
| 1134 | -38.7 -0.56 % |
02-09-2024 10:15:00 Monday |
6942.35 6903.65 |
6952.6 | 6902 | 760 |
| 1135 | -54.6 -0.78 % |
02-09-2024 09:15:00 Monday |
6989.7 6935.1 |
6993.9 | 6921.3 | 2384 |
| 1136 | 7 0.1 % |
30-08-2024 15:15:00 Friday |
6933 6940 |
6942.95 | 6925.1 | 470 |
| 1137 | 18.8 0.27 % |
30-08-2024 14:15:00 Friday |
6908.1 6926.9 |
6934.15 | 6888 | 673 |
| 1138 | -37.8 -0.55 % |
30-08-2024 13:15:00 Friday |
6927.8 6890 |
6927.8 | 6890 | 422 |
| 1139 | -32.85 -0.47 % |
30-08-2024 12:15:00 Friday |
6967 6934.15 |
6970.75 | 6921.45 | 1526 |
| 1140 | 45 0.65 % |
30-08-2024 11:15:00 Friday |
6922 6967 |
6989.3 | 6915 | 1493 |
| 1141 | 0 0 % |
30-08-2024 10:15:00 Friday |
6919 6919 |
6959.15 | 6910 | 1049 |
| 1142 | 36.05 0.52 % |
30-08-2024 09:15:00 Friday |
6889.95 6926 |
6930 | 6851.8 | 724 |
| 1143 | 9.7 0.14 % |
29-08-2024 15:15:00 Thursday |
6848.15 6857.85 |
6865.6 | 6844.5 | 232 |
| 1144 | 6.75 0.1 % |
29-08-2024 14:15:00 Thursday |
6847 6853.75 |
6872.85 | 6830 | 404 |
| 1145 | -52.75 -0.77 % |
29-08-2024 13:15:00 Thursday |
6894.85 6842.1 |
6899 | 6820.7 | 1186 |
| 1146 | 66.1 0.97 % |
29-08-2024 12:15:00 Thursday |
6817 6883.1 |
6900.25 | 6816.35 | 1242 |
| 1147 | 23.7 0.35 % |
29-08-2024 11:15:00 Thursday |
6782.8 6806.5 |
6815.95 | 6770.8 | 478 |
| 1148 | -8.05 -0.12 % |
29-08-2024 10:15:00 Thursday |
6790.85 6782.8 |
6816 | 6778.8 | 232 |
| 1149 | -25.6 -0.38 % |
29-08-2024 09:15:00 Thursday |
6820.15 6794.55 |
6865.1 | 6765.5 | 1196 |
| 1150 | 1.5 0.02 % |
28-08-2024 15:15:00 Wednesday |
6769.3 6770.8 |
6784.65 | 6763.55 | 217 |
| 1151 | -39.25 -0.58 % |
28-08-2024 14:15:00 Wednesday |
6816 6776.75 |
6820 | 6771.85 | 889 |
| 1152 | 14.15 0.21 % |
28-08-2024 13:15:00 Wednesday |
6801.85 6816 |
6816 | 6797.6 | 163 |
| 1153 | -16.7 -0.24 % |
28-08-2024 12:15:00 Wednesday |
6818.35 6801.65 |
6819.55 | 6797.85 | 185 |
| 1154 | 15.1 0.22 % |
28-08-2024 11:15:00 Wednesday |
6799.9 6815 |
6817.15 | 6799.9 | 351 |
| 1155 | 8.65 0.13 % |
28-08-2024 10:15:00 Wednesday |
6792.35 6801 |
6821.9 | 6792.35 | 890 |
| 1156 | 8.2 0.12 % |
28-08-2024 09:15:00 Wednesday |
6779.05 6787.25 |
6800.3 | 6747.2 | 923 |
| 1157 | 11.15 0.16 % |
27-08-2024 15:15:00 Tuesday |
6777.7 6788.85 |
6789.9 | 6772.6 | 352 |
| 1158 | 23.15 0.34 % |
27-08-2024 14:15:00 Tuesday |
6760 6783.15 |
6794.3 | 6759 | 1174 |
| 1159 | -7.8 -0.12 % |
27-08-2024 13:15:00 Tuesday |
6765.8 6758 |
6765.95 | 6745.4 | 263 |
| 1160 | 3.1 0.05 % |
27-08-2024 12:15:00 Tuesday |
6770 6773.1 |
6785 | 6757.85 | 3228 |
| 1161 | -1.5 -0.02 % |
27-08-2024 11:15:00 Tuesday |
6771.5 6770 |
6778.75 | 6743.5 | 2705 |
| 1162 | -13.1 -0.19 % |
27-08-2024 10:15:00 Tuesday |
6772.75 6759.65 |
6785 | 6736.6 | 1727 |
| 1163 | -24.65 -0.36 % |
27-08-2024 09:15:00 Tuesday |
6799.5 6774.85 |
6845 | 6756.7 | 1226 |
| 1164 | 14.6 0.22 % |
26-08-2024 15:15:00 Monday |
6777 6791.6 |
6791.6 | 6777 | 314 |
| 1165 | -6.65 -0.1 % |
26-08-2024 14:15:00 Monday |
6783.45 6776.8 |
6789.9 | 6763.85 | 398 |
| 1166 | -37.85 -0.55 % |
26-08-2024 13:15:00 Monday |
6820.75 6782.9 |
6820.75 | 6782.15 | 216 |
| 1167 | -3.7 -0.05 % |
26-08-2024 12:15:00 Monday |
6821.7 6818 |
6825 | 6801.8 | 971 |
| 1168 | 12.2 0.18 % |
26-08-2024 11:15:00 Monday |
6809.8 6822 |
6839.95 | 6806 | 232 |
| 1169 | -7.7 -0.11 % |
26-08-2024 10:15:00 Monday |
6818.45 6810.75 |
6828 | 6795.15 | 369 |
| 1170 | -41.55 -0.61 % |
26-08-2024 09:15:00 Monday |
6860 6818.45 |
6880 | 6696.85 | 5588 |
| 1171 | -24.45 -0.36 % |
23-08-2024 15:15:00 Friday |
6859 6834.55 |
6865 | 6834.55 | 429 |
| 1172 | -13.2 -0.19 % |
23-08-2024 14:15:00 Friday |
6876.35 6863.15 |
6895 | 6859 | 1174 |
| 1173 | -2.75 -0.04 % |
23-08-2024 13:15:00 Friday |
6866 6863.25 |
6874.95 | 6842.35 | 634 |
| 1174 | -50.7 -0.73 % |
23-08-2024 12:15:00 Friday |
6905 6854.3 |
6906.1 | 6854.3 | 1010 |
| 1175 | 3.2 0.05 % |
23-08-2024 11:15:00 Friday |
6901.8 6905 |
6926.35 | 6900 | 1227 |
| 1176 | 0.45 0.01 % |
23-08-2024 10:15:00 Friday |
6900 6900.45 |
6920 | 6890.05 | 1234 |
| 1177 | 48.45 0.71 % |
23-08-2024 09:15:00 Friday |
6850.1 6898.55 |
6914 | 6842.35 | 3276 |
| 1178 | 10.2 0.15 % |
22-08-2024 15:15:00 Thursday |
6829.8 6840 |
6849.4 | 6825.05 | 412 |
| 1179 | -20 -0.29 % |
22-08-2024 14:15:00 Thursday |
6850 6830 |
6855 | 6820 | 1007 |
| 1180 | 48.35 0.71 % |
22-08-2024 13:15:00 Thursday |
6789.3 6837.65 |
6850.4 | 6779.3 | 929 |
| 1181 | -17.75 -0.26 % |
22-08-2024 12:15:00 Thursday |
6806.25 6788.5 |
6813.45 | 6788.5 | 353 |
| 1182 | 20.25 0.3 % |
22-08-2024 11:15:00 Thursday |
6791.75 6812 |
6812 | 6772.6 | 796 |
| 1183 | 18.65 0.28 % |
22-08-2024 10:15:00 Thursday |
6768.1 6786.75 |
6792.1 | 6765.25 | 949 |
| 1184 | 3 0.04 % |
22-08-2024 09:15:00 Thursday |
6767 6770 |
6815.95 | 6752.55 | 1440 |
| 1185 | 25 0.37 % |
21-08-2024 15:15:00 Wednesday |
6758.8 6783.8 |
6783.8 | 6758.8 | 530 |
| 1186 | -8.25 -0.12 % |
21-08-2024 14:15:00 Wednesday |
6760 6751.75 |
6765.55 | 6725 | 469 |
| 1187 | -1.75 -0.03 % |
21-08-2024 13:15:00 Wednesday |
6755.9 6754.15 |
6755.9 | 6745 | 117 |
| 1188 | 36.75 0.55 % |
21-08-2024 12:15:00 Wednesday |
6723.25 6760 |
6764 | 6722.5 | 408 |
| 1189 | 3.8 0.06 % |
21-08-2024 11:15:00 Wednesday |
6718.7 6722.5 |
6730.6 | 6703.55 | 296 |
| 1190 | 22.3 0.33 % |
21-08-2024 10:15:00 Wednesday |
6693.3 6715.6 |
6730 | 6693.3 | 617 |
| 1191 | 16.5 0.25 % |
21-08-2024 09:15:00 Wednesday |
6686 6702.5 |
6721.15 | 6642 | 1533 |
| 1192 | -20 -0.3 % |
20-08-2024 15:15:00 Tuesday |
6672.5 6652.5 |
6676.85 | 6649 | 183 |
| 1193 | -22.25 -0.33 % |
20-08-2024 14:15:00 Tuesday |
6694.75 6672.5 |
6700.35 | 6667.5 | 390 |
| 1194 | -2.5 -0.04 % |
20-08-2024 13:15:00 Tuesday |
6690 6687.5 |
6697.1 | 6685.35 | 288 |
| 1195 | 8.55 0.13 % |
20-08-2024 12:15:00 Tuesday |
6688.6 6697.15 |
6715.65 | 6683.3 | 341 |
| 1196 | -37.85 -0.56 % |
20-08-2024 11:15:00 Tuesday |
6727.85 6690 |
6727.85 | 6690 | 108 |
| 1197 | -17.9 -0.27 % |
20-08-2024 10:15:00 Tuesday |
6750 6732.1 |
6759.95 | 6730 | 313 |
| 1198 | -39.1 -0.58 % |
20-08-2024 09:15:00 Tuesday |
6786.8 6747.7 |
6786.8 | 6708.9 | 1207 |
| 1199 | -4.85 -0.07 % |
19-08-2024 15:15:00 Monday |
6722 6717.15 |
6733.45 | 6707.45 | 733 |
| 1200 | 33.95 0.51 % |
19-08-2024 14:15:00 Monday |
6690 6723.95 |
6730 | 6690 | 1587 |
| 1201 | 5.7 0.09 % |
19-08-2024 13:15:00 Monday |
6686.7 6692.4 |
6694.5 | 6682.2 | 377 |
| 1202 | 4.85 0.07 % |
19-08-2024 12:15:00 Monday |
6687.3 6692.15 |
6710 | 6685 | 707 |
| 1203 | 47 0.71 % |
19-08-2024 11:15:00 Monday |
6650 6697 |
6711 | 6649.5 | 2276 |
| 1204 | 31.5 0.48 % |
19-08-2024 10:15:00 Monday |
6618 6649.5 |
6651.25 | 6610.2 | 794 |
| 1205 | -108.05 -1.61 % |
19-08-2024 09:15:00 Monday |
6729.8 6621.75 |
6731.95 | 6566 | 3463 |
| 1206 | -1 -0.01 % |
16-08-2024 15:15:00 Friday |
6688 6687 |
6692 | 6661 | 704 |
| 1207 | 9.8 0.15 % |
16-08-2024 14:15:00 Friday |
6680 6689.8 |
6695 | 6667.55 | 1965 |
| 1208 | -9 -0.13 % |
16-08-2024 13:15:00 Friday |
6689 6680 |
6689 | 6648.6 | 700 |
| 1209 | 23.4 0.35 % |
16-08-2024 12:15:00 Friday |
6659.3 6682.7 |
6687 | 6626.15 | 698 |
| 1210 | 46.5 0.7 % |
16-08-2024 11:15:00 Friday |
6611.8 6658.3 |
6660.75 | 6606.55 | 1588 |
| 1211 | -48.85 -0.73 % |
16-08-2024 10:15:00 Friday |
6670.2 6621.35 |
6670.2 | 6587.3 | 2320 |
| 1212 | 89.15 1.36 % |
16-08-2024 09:15:00 Friday |
6578.85 6668 |
6711.95 | 6559.85 | 7162 |
| 1213 | 16.85 0.26 % |
14-08-2024 15:15:00 Wednesday |
6515.1 6531.95 |
6552 | 6515 | 1081 |
| 1214 | -184.05 -2.75 % |
14-08-2024 14:15:00 Wednesday |
6699.05 6515 |
6701.8 | 6465.9 | 4510 |
| 1215 | -37.7 -0.56 % |
14-08-2024 13:15:00 Wednesday |
6725.15 6687.45 |
6728.65 | 6670.3 | 2017 |
| 1216 | -29.75 -0.44 % |
14-08-2024 12:15:00 Wednesday |
6755.35 6725.6 |
6758 | 6707.8 | 2214 |
| 1217 | -52.85 -0.78 % |
14-08-2024 11:15:00 Wednesday |
6809.9 6757.05 |
6809.9 | 6711 | 4542 |
| 1218 | 67.15 1 % |
14-08-2024 10:15:00 Wednesday |
6737 6804.15 |
6864.95 | 6737 | 11761 |
| 1219 | 94.7 1.43 % |
14-08-2024 09:15:00 Wednesday |
6639.8 6734.5 |
6755.25 | 6592.2 | 12860 |
| 1220 | -4.9 -0.07 % |
13-08-2024 15:15:00 Tuesday |
6586.4 6581.5 |
6591.9 | 6577.95 | 418 |
| 1221 | 3.2 0.05 % |
13-08-2024 14:15:00 Tuesday |
6577.15 6580.35 |
6608.8 | 6557.4 | 888 |
| 1222 | -33.85 -0.51 % |
13-08-2024 13:15:00 Tuesday |
6607.95 6574.1 |
6621.45 | 6563.8 | 998 |
| 1223 | -25.45 -0.38 % |
13-08-2024 12:15:00 Tuesday |
6631.15 6605.7 |
6631.95 | 6577 | 921 |
| 1224 | 28 0.42 % |
13-08-2024 11:15:00 Tuesday |
6608.95 6636.95 |
6642.4 | 6599.1 | 1775 |
| 1225 | 19.85 0.3 % |
13-08-2024 10:15:00 Tuesday |
6595.15 6615 |
6625 | 6576.05 | 1318 |
| 1226 | 90.45 1.39 % |
13-08-2024 09:15:00 Tuesday |
6504.7 6595.15 |
6617.6 | 6504.7 | 3357 |
| 1227 | 76.75 1.18 % |
12-08-2024 15:15:00 Monday |
6481.75 6558.5 |
6571.1 | 6481.75 | 453 |
| 1228 | -7.1 -0.11 % |
12-08-2024 14:15:00 Monday |
6490.25 6483.15 |
6505 | 6473.15 | 1163 |
| 1229 | 30.15 0.47 % |
12-08-2024 13:15:00 Monday |
6465 6495.15 |
6495.15 | 6460.65 | 146 |
| 1230 | -11.7 -0.18 % |
12-08-2024 12:15:00 Monday |
6481.25 6469.55 |
6493.95 | 6465.1 | 272 |
| 1231 | 21.95 0.34 % |
12-08-2024 11:15:00 Monday |
6467.55 6489.5 |
6495 | 6453.9 | 726 |
| 1232 | -32.3 -0.5 % |
12-08-2024 10:15:00 Monday |
6504.45 6472.15 |
6508.9 | 6427 | 645 |
| 1233 | -27.25 -0.42 % |
12-08-2024 09:15:00 Monday |
6530.6 6503.35 |
6590.05 | 6501.5 | 500 |
| 1234 | 3.6 0.05 % |
09-08-2024 15:15:00 Friday |
6587.95 6591.55 |
6593.55 | 6582.15 | 120 |
| 1235 | 22.2 0.34 % |
09-08-2024 14:15:00 Friday |
6570 6592.2 |
6596 | 6568.15 | 333 |
| 1236 | 24.65 0.38 % |
09-08-2024 13:15:00 Friday |
6551.4 6576.05 |
6584.85 | 6551 | 103 |
| 1237 | 9.55 0.15 % |
09-08-2024 12:15:00 Friday |
6542.2 6551.75 |
6551.75 | 6542.2 | 76 |
| 1238 | -7.2 -0.11 % |
09-08-2024 11:15:00 Friday |
6549.2 6542 |
6563.65 | 6542 | 276 |
| 1239 | -34.6 -0.53 % |
09-08-2024 10:15:00 Friday |
6570 6535.4 |
6570 | 6535 | 166 |
| 1240 | -73.1 -1.1 % |
09-08-2024 09:15:00 Friday |
6639.55 6566.45 |
6639.55 | 6538.55 | 580 |
| 1241 | -28.35 -0.43 % |
08-08-2024 15:15:00 Thursday |
6541.35 6513 |
6552.6 | 6505 | 1765 |
| 1242 | 9.9 0.15 % |
08-08-2024 14:15:00 Thursday |
6529.45 6539.35 |
6592.7 | 6528.65 | 1006 |
| 1243 | -64.7 -0.98 % |
08-08-2024 13:15:00 Thursday |
6601.4 6536.7 |
6602.35 | 6525 | 1301 |
| 1244 | -45.15 -0.68 % |
08-08-2024 12:15:00 Thursday |
6643.15 6598 |
6657.8 | 6586.75 | 1571 |
| 1245 | -17.6 -0.26 % |
08-08-2024 11:15:00 Thursday |
6655.4 6637.8 |
6665.65 | 6615 | 718 |
| 1246 | -32.3 -0.48 % |
08-08-2024 10:15:00 Thursday |
6687.7 6655.4 |
6730 | 6655.4 | 330 |
| 1247 | -30.4 -0.45 % |
08-08-2024 09:15:00 Thursday |
6721.55 6691.15 |
6743.95 | 6666.9 | 1204 |
| 1248 | -11.55 -0.17 % |
07-08-2024 15:15:00 Wednesday |
6727.9 6716.35 |
6729.95 | 6716.35 | 134 |
| 1249 | 4.05 0.06 % |
07-08-2024 14:15:00 Wednesday |
6725.95 6730 |
6730.9 | 6707.8 | 569 |
| 1250 | -22.35 -0.33 % |
07-08-2024 13:15:00 Wednesday |
6747.5 6725.15 |
6748.5 | 6704.45 | 387 |
| 1251 | 55.25 0.83 % |
07-08-2024 12:15:00 Wednesday |
6695.25 6750.5 |
6762.3 | 6695.25 | 1106 |
| 1252 | -17 -0.25 % |
07-08-2024 11:15:00 Wednesday |
6712 6695 |
6712.5 | 6695 | 265 |
| 1253 | 32.2 0.48 % |
07-08-2024 10:15:00 Wednesday |
6689.1 6721.3 |
6731.7 | 6689.1 | 259 |
| 1254 | 7.7 0.12 % |
07-08-2024 09:15:00 Wednesday |
6681.2 6688.9 |
6738.6 | 6665.5 | 534 |
| 1255 | 3.65 0.05 % |
06-08-2024 15:15:00 Tuesday |
6655.55 6659.2 |
6672.3 | 6649.55 | 440 |
| 1256 | -5.5 -0.08 % |
06-08-2024 14:15:00 Tuesday |
6659.05 6653.55 |
6671.2 | 6640 | 571 |
| 1257 | -38.15 -0.57 % |
06-08-2024 13:15:00 Tuesday |
6696.55 6658.4 |
6706.8 | 6656.6 | 894 |
| 1258 | -11.4 -0.17 % |
06-08-2024 12:15:00 Tuesday |
6707.9 6696.5 |
6724 | 6690 | 1532 |
| 1259 | -14.15 -0.21 % |
06-08-2024 11:15:00 Tuesday |
6711.85 6697.7 |
6733.2 | 6696.5 | 523 |
| 1260 | -21.7 -0.32 % |
06-08-2024 10:15:00 Tuesday |
6728.85 6707.15 |
6732.4 | 6700 | 1369 |
| 1261 | 80.8 1.22 % |
06-08-2024 09:15:00 Tuesday |
6640.3 6721.1 |
6725 | 6640 | 865 |
| 1262 | -5.3 -0.08 % |
05-08-2024 15:15:00 Monday |
6682 6676.7 |
6682 | 6669.8 | 177 |
| 1263 | -76.05 -1.13 % |
05-08-2024 14:15:00 Monday |
6752 6675.95 |
6753.15 | 6675.95 | 920 |
| 1264 | 73.05 1.09 % |
05-08-2024 13:15:00 Monday |
6679.9 6752.95 |
6755.9 | 6675.9 | 417 |
| 1265 | -5.8 -0.09 % |
05-08-2024 12:15:00 Monday |
6691.75 6685.95 |
6691.75 | 6654.2 | 632 |
| 1266 | 9.65 0.14 % |
05-08-2024 11:15:00 Monday |
6678.35 6688 |
6713.5 | 6661.1 | 396 |
| 1267 | -38 -0.57 % |
05-08-2024 10:15:00 Monday |
6704.8 6666.8 |
6722.75 | 6651.1 | 398 |
| 1268 | 107.6 1.63 % |
05-08-2024 09:15:00 Monday |
6605 6712.6 |
6750 | 6603.6 | 882 |
| 1269 | -5.05 -0.08 % |
02-08-2024 15:15:00 Friday |
6719.55 6714.5 |
6728.55 | 6689.8 | 462 |
| 1270 | -6.1 -0.09 % |
02-08-2024 14:15:00 Friday |
6725.1 6719 |
6730 | 6698 | 554 |
| 1271 | -7.45 -0.11 % |
02-08-2024 13:15:00 Friday |
6732.7 6725.25 |
6744.45 | 6725.25 | 253 |
| 1272 | -13.5 -0.2 % |
02-08-2024 12:15:00 Friday |
6745 6731.5 |
6745 | 6722 | 334 |
| 1273 | -8 -0.12 % |
02-08-2024 11:15:00 Friday |
6753.9 6745.9 |
6755 | 6728 | 468 |
| 1274 | 7.35 0.11 % |
02-08-2024 10:15:00 Friday |
6746.55 6753.9 |
6798.15 | 6727.75 | 44678 |
| 1275 | 141.35 2.14 % |
02-08-2024 09:15:00 Friday |
6610.95 6752.3 |
6772.3 | 6610.95 | 2346 |
| 1276 | 3.9 0.06 % |
01-08-2024 15:15:00 Thursday |
6701.1 6705 |
6705 | 6684.75 | 434 |
| 1277 | 0.1 0 % |
01-08-2024 14:15:00 Thursday |
6700.3 6700.4 |
6720 | 6697.4 | 970 |
| 1278 | -0.95 -0.01 % |
01-08-2024 13:15:00 Thursday |
6704.05 6703.1 |
6708.85 | 6697.05 | 544 |
| 1279 | 1.25 0.02 % |
01-08-2024 12:15:00 Thursday |
6703.4 6704.65 |
6729 | 6697.85 | 946 |
| 1280 | -3.3 -0.05 % |
01-08-2024 11:15:00 Thursday |
6705.55 6702.25 |
6733.15 | 6696.7 | 1407 |
| 1281 | 35.95 0.54 % |
01-08-2024 10:15:00 Thursday |
6664.05 6700 |
6705.4 | 6658.25 | 112986 |
| 1282 | 34.65 0.52 % |
01-08-2024 09:15:00 Thursday |
6629.4 6664.05 |
6674.45 | 6607.65 | 1157 |
| 1283 | -3.5 -0.05 % |
31-07-2024 15:15:00 Wednesday |
6600.1 6596.6 |
6656.8 | 6592.05 | 875 |
| 1284 | -10.6 -0.16 % |
31-07-2024 14:15:00 Wednesday |
6608.05 6597.45 |
6614.15 | 6586.2 | 379 |
| 1285 | -18.35 -0.28 % |
31-07-2024 13:15:00 Wednesday |
6627.35 6609 |
6627.35 | 6609 | 348 |
| 1286 | -7 -0.11 % |
31-07-2024 12:15:00 Wednesday |
6632 6625 |
6640 | 6612 | 248 |
| 1287 | -1.2 -0.02 % |
31-07-2024 11:15:00 Wednesday |
6623.75 6622.55 |
6633.1 | 6616 | 172 |
| 1288 | -9.1 -0.14 % |
31-07-2024 10:15:00 Wednesday |
6634.1 6625 |
6645.7 | 6616.55 | 269 |
| 1289 | -62.1 -0.93 % |
31-07-2024 09:15:00 Wednesday |
6699.85 6637.75 |
6699.85 | 6610.4 | 756 |
| 1290 | 1.4 0.02 % |
30-07-2024 15:15:00 Tuesday |
6636 6637.4 |
6644.5 | 6634.15 | 237 |
| 1291 | 10.8 0.16 % |
30-07-2024 14:15:00 Tuesday |
6625.1 6635.9 |
6650.65 | 6625 | 948 |
| 1292 | -10.5 -0.16 % |
30-07-2024 13:15:00 Tuesday |
6635 6624.5 |
6635 | 6585.6 | 1172 |
| 1293 | -0.4 -0.01 % |
30-07-2024 12:15:00 Tuesday |
6635.4 6635 |
6640 | 6629.5 | 780 |
| 1294 | -20.2 -0.3 % |
30-07-2024 11:15:00 Tuesday |
6659.75 6639.55 |
6669.7 | 6626 | 546 |
| 1295 | 27.05 0.41 % |
30-07-2024 10:15:00 Tuesday |
6634.85 6661.9 |
6661.9 | 6622 | 463 |
| 1296 | -40.1 -0.6 % |
30-07-2024 09:15:00 Tuesday |
6680 6639.9 |
6713.6 | 6634.4 | 1152 |
| 1297 | 16.8 0.25 % |
29-07-2024 15:15:00 Monday |
6679.2 6696 |
6696 | 6670 | 495 |
| 1298 | 15.05 0.23 % |
29-07-2024 14:15:00 Monday |
6668.95 6684 |
6686 | 6661 | 629 |
| 1299 | -4.05 -0.06 % |
29-07-2024 13:15:00 Monday |
6682.05 6678 |
6690.65 | 6666 | 407 |
| 1300 | -16.85 -0.25 % |
29-07-2024 12:15:00 Monday |
6702.15 6685.3 |
6708.05 | 6677 | 740 |
| 1301 | 51.6 0.78 % |
29-07-2024 11:15:00 Monday |
6650 6701.6 |
6710 | 6646.25 | 3411 |
| 1302 | 10.25 0.15 % |
29-07-2024 10:15:00 Monday |
6631 6641.25 |
6658.1 | 6616.05 | 740 |
| 1303 | -151.4 -2.23 % |
29-07-2024 09:15:00 Monday |
6778.5 6627.1 |
6778.5 | 6627.1 | 2242 |
| 1304 | -18.65 -0.28 % |
26-07-2024 15:15:00 Friday |
6667.65 6649 |
6676 | 6626 | 2245 |
| 1305 | -2.95 -0.04 % |
26-07-2024 14:15:00 Friday |
6665.95 6663 |
6672.5 | 6654.5 | 3010 |
| 1306 | 0.05 0 % |
26-07-2024 13:15:00 Friday |
6659.95 6660 |
6675 | 6643.55 | 2946 |
| 1307 | 54.95 0.83 % |
26-07-2024 12:15:00 Friday |
6602.35 6657.3 |
6679.75 | 6602.35 | 5783 |
| 1308 | 7.55 0.11 % |
26-07-2024 11:15:00 Friday |
6588.95 6596.5 |
6620 | 6584.15 | 1803 |
| 1309 | 142.65 2.21 % |
26-07-2024 10:15:00 Friday |
6450.7 6593.35 |
6597 | 6450.7 | 4728 |
| 1310 | 30 0.47 % |
26-07-2024 09:15:00 Friday |
6420 6450 |
6473.4 | 6420 | 1425 |
| 1311 | -4.2 -0.07 % |
25-07-2024 15:15:00 Thursday |
6381.05 6376.85 |
6392.75 | 6376.85 | 10784 |
| 1312 | -1.55 -0.02 % |
25-07-2024 14:15:00 Thursday |
6387.2 6385.65 |
6397.3 | 6376.45 | 1233 |
| 1313 | -1.75 -0.03 % |
25-07-2024 13:15:00 Thursday |
6386.2 6384.45 |
6412.1 | 6383.3 | 587 |
| 1314 | -17.45 -0.27 % |
25-07-2024 12:15:00 Thursday |
6405.4 6387.95 |
6419.55 | 6383.4 | 505 |
| 1315 | -3.75 -0.06 % |
25-07-2024 11:15:00 Thursday |
6408.05 6404.3 |
6413.6 | 6402.4 | 275 |
| 1316 | 16.15 0.25 % |
25-07-2024 10:15:00 Thursday |
6397.85 6414 |
6415 | 6397.85 | 318 |
| 1317 | 4.15 0.06 % |
25-07-2024 09:15:00 Thursday |
6393.4 6397.55 |
6427.95 | 6376.95 | 732 |
| 1318 | 9.75 0.15 % |
24-07-2024 15:15:00 Wednesday |
6425.25 6435 |
6435 | 6417.4 | 131 |
| 1319 | 7.95 0.12 % |
24-07-2024 14:15:00 Wednesday |
6417.05 6425 |
6437.9 | 6409.95 | 367 |
| 1320 | 19.05 0.3 % |
24-07-2024 13:15:00 Wednesday |
6400.95 6420 |
6420 | 6398.85 | 688 |
| 1321 | 5.15 0.08 % |
24-07-2024 12:15:00 Wednesday |
6399.85 6405 |
6406.75 | 6388.2 | 285 |
| 1322 | -10.4 -0.16 % |
24-07-2024 11:15:00 Wednesday |
6418.15 6407.75 |
6425 | 6392.2 | 580 |
| 1323 | 10.5 0.16 % |
24-07-2024 10:15:00 Wednesday |
6392 6402.5 |
6402.5 | 6380 | 422 |
| 1324 | 4.5 0.07 % |
24-07-2024 09:15:00 Wednesday |
6387.05 6391.55 |
6393.5 | 6350 | 518 |
| 1325 | 11.9 0.19 % |
23-07-2024 15:15:00 Tuesday |
6375.1 6387 |
6402.6 | 6375.1 | 436 |
| 1326 | -56.05 -0.87 % |
23-07-2024 14:15:00 Tuesday |
6438 6381.95 |
6451 | 6381.95 | 880 |
| 1327 | 12.9 0.2 % |
23-07-2024 13:15:00 Tuesday |
6421.1 6434 |
6434 | 6399.8 | 5964 |
| 1328 | 4.6 0.07 % |
23-07-2024 12:15:00 Tuesday |
6413.75 6418.35 |
6421.7 | 6321.75 | 1932 |
| 1329 | 11.75 0.18 % |
23-07-2024 11:15:00 Tuesday |
6402 6413.75 |
6442.8 | 6395.2 | 737 |
| 1330 | -11.6 -0.18 % |
23-07-2024 10:15:00 Tuesday |
6414.8 6403.2 |
6417.3 | 6371.25 | 456 |
| 1331 | 3.25 0.05 % |
23-07-2024 09:15:00 Tuesday |
6407.75 6411 |
6473.25 | 6399 | 2265 |
| 1332 | 13.4 0.21 % |
22-07-2024 15:15:00 Monday |
6394.6 6408 |
6421 | 6391.45 | 10234 |
| 1333 | -8.6 -0.13 % |
22-07-2024 14:15:00 Monday |
6410.35 6401.75 |
6423 | 6395.35 | 404 |
| 1334 | 20.5 0.32 % |
22-07-2024 13:15:00 Monday |
6389.85 6410.35 |
6427.2 | 6389.85 | 382 |
| 1335 | -5 -0.08 % |
22-07-2024 12:15:00 Monday |
6392.45 6387.45 |
6397.45 | 6378.95 | 276 |
| 1336 | 6.65 0.1 % |
22-07-2024 11:15:00 Monday |
6385 6391.65 |
6416.4 | 6383.7 | 829 |
| 1337 | -6.5 -0.1 % |
22-07-2024 10:15:00 Monday |
6397.65 6391.15 |
6409.4 | 6387 | 443 |
| 1338 | 87.45 1.39 % |
22-07-2024 09:15:00 Monday |
6311.05 6398.5 |
6431.1 | 6311.05 | 1497 |
| 1339 | 2 0.03 % |
19-07-2024 15:15:00 Friday |
6386 6388 |
6390.95 | 6367.9 | 296 |
| 1340 | -16.85 -0.26 % |
19-07-2024 14:15:00 Friday |
6396.15 6379.3 |
6403.75 | 6368.15 | 125 |
| 1341 | 1.35 0.02 % |
19-07-2024 13:15:00 Friday |
6413.15 6414.5 |
6416.7 | 6406 | 56 |
| 1342 | 1.45 0.02 % |
19-07-2024 12:15:00 Friday |
6413.55 6415 |
6430.55 | 6410.65 | 327 |
| 1343 | 0.5 0.01 % |
19-07-2024 11:15:00 Friday |
6409 6409.5 |
6422.9 | 6388.85 | 446 |
| 1344 | -24.2 -0.38 % |
19-07-2024 10:15:00 Friday |
6441.1 6416.9 |
6450 | 6394.8 | 319 |
| 1345 | -68.15 -1.05 % |
19-07-2024 09:15:00 Friday |
6501.35 6433.2 |
6517 | 6433.2 | 457 |
| 1346 | -12.45 -0.19 % |
18-07-2024 15:15:00 Thursday |
6528.45 6516 |
6528.45 | 6507.15 | 2965 |
| 1347 | 7.15 0.11 % |
18-07-2024 14:15:00 Thursday |
6522.2 6529.35 |
6531 | 6510 | 2185 |
| 1348 | 20 0.31 % |
18-07-2024 13:15:00 Thursday |
6505 6525 |
6526.75 | 6495.05 | 1401 |
| 1349 | 18.7 0.29 % |
18-07-2024 12:15:00 Thursday |
6480.9 6499.6 |
6500.7 | 6472.45 | 1479 |
| 1350 | 16.4 0.25 % |
18-07-2024 11:15:00 Thursday |
6469.65 6486.05 |
6488.55 | 6460 | 1364 |
| 1351 | -30.75 -0.47 % |
18-07-2024 10:15:00 Thursday |
6505.1 6474.35 |
6506 | 6462.1 | 2311 |
| 1352 | 51.2 0.79 % |
18-07-2024 09:15:00 Thursday |
6453.95 6505.15 |
6544 | 6453.95 | 6946 |
| 1353 | 0 0 % |
16-07-2024 15:15:00 Tuesday |
6455 6455 |
6457.25 | 6451.85 | 5568 |
| 1354 | 10.85 0.17 % |
16-07-2024 14:15:00 Tuesday |
6444.15 6455 |
6457.3 | 6444.15 | 4605 |
| 1355 | -17 -0.26 % |
16-07-2024 13:15:00 Tuesday |
6459.15 6442.15 |
6459.15 | 6438.55 | 529 |
| 1356 | 5.3 0.08 % |
16-07-2024 12:15:00 Tuesday |
6450.3 6455.6 |
6459.15 | 6440.65 | 715 |
| 1357 | 2.8 0.04 % |
16-07-2024 11:15:00 Tuesday |
6447.35 6450.15 |
6461.7 | 6444.95 | 888 |
| 1358 | 15.55 0.24 % |
16-07-2024 10:15:00 Tuesday |
6431.35 6446.9 |
6459.05 | 6425 | 2486 |
| 1359 | -48.3 -0.75 % |
16-07-2024 09:15:00 Tuesday |
6479.85 6431.55 |
6479.85 | 6403.15 | 2147 |
| 1360 | -2.75 -0.04 % |
15-07-2024 15:15:00 Monday |
6439.35 6436.6 |
6445.95 | 6431.45 | 1226 |
| 1361 | -9.6 -0.15 % |
15-07-2024 14:15:00 Monday |
6446.6 6437 |
6453.4 | 6427.5 | 381 |
| 1362 | 21.65 0.34 % |
15-07-2024 13:15:00 Monday |
6425 6446.65 |
6460 | 6415 | 787 |
| 1363 | 35.6 0.56 % |
15-07-2024 12:15:00 Monday |
6386.3 6421.9 |
6424 | 6377.05 | 374 |
| 1364 | 11 0.17 % |
15-07-2024 11:15:00 Monday |
6376 6387 |
6387 | 6372 | 85 |
| 1365 | -5.5 -0.09 % |
15-07-2024 10:15:00 Monday |
6382.15 6376.65 |
6387.7 | 6371.6 | 114 |
| 1366 | -1.85 -0.03 % |
15-07-2024 09:15:00 Monday |
6389.6 6387.75 |
6399.95 | 6348.15 | 449 |
| 1367 | -2.35 -0.04 % |
12-07-2024 15:15:00 Friday |
6352.25 6349.9 |
6359.2 | 6342.2 | 461 |
| 1368 | -3.3 -0.05 % |
12-07-2024 14:15:00 Friday |
6361.25 6357.95 |
6362.5 | 6332.3 | 5062 |
| 1369 | -11.55 -0.18 % |
12-07-2024 13:15:00 Friday |
6368.85 6357.3 |
6381.6 | 6350.9 | 439 |
| 1370 | -5.8 -0.09 % |
12-07-2024 12:15:00 Friday |
6368.85 6363.05 |
6372 | 6344.85 | 6549 |
| 1371 | 3.15 0.05 % |
12-07-2024 11:15:00 Friday |
6359.15 6362.3 |
6367.4 | 6348.6 | 446 |
| 1372 | 15.6 0.25 % |
12-07-2024 10:15:00 Friday |
6352.15 6367.75 |
6368.9 | 6318.2 | 464 |
| 1373 | 7.35 0.12 % |
12-07-2024 09:15:00 Friday |
6350.7 6358.05 |
6413.2 | 6350.7 | 1427 |
| 1374 | 11.05 0.17 % |
11-07-2024 15:15:00 Thursday |
6386.05 6397.1 |
6404.95 | 6386.05 | 230 |
| 1375 | 1.6 0.03 % |
11-07-2024 14:15:00 Thursday |
6391.45 6393.05 |
6397.9 | 6371 | 248 |
| 1376 | -5.9 -0.09 % |
11-07-2024 13:15:00 Thursday |
6395 6389.1 |
6406.7 | 6382.1 | 519 |
| 1377 | 2.85 0.04 % |
11-07-2024 12:15:00 Thursday |
6392.1 6394.95 |
6395 | 6388.75 | 84 |
| 1378 | 19.5 0.31 % |
11-07-2024 11:15:00 Thursday |
6372.6 6392.1 |
6392.1 | 6372.1 | 125 |
| 1379 | -3.15 -0.05 % |
11-07-2024 10:15:00 Thursday |
6380.75 6377.6 |
6381.75 | 6360 | 150 |
| 1380 | -40.65 -0.63 % |
11-07-2024 09:15:00 Thursday |
6417.25 6376.6 |
6417.25 | 6342.5 | 622 |
| 1381 | -10.65 -0.17 % |
10-07-2024 15:15:00 Wednesday |
6375.45 6364.8 |
6380.2 | 6363.6 | 187 |
| 1382 | 5.55 0.09 % |
10-07-2024 14:15:00 Wednesday |
6370.6 6376.15 |
6385 | 6363.05 | 165 |
| 1383 | -29.25 -0.46 % |
10-07-2024 13:15:00 Wednesday |
6396.5 6367.25 |
6398.5 | 6354.65 | 158 |
| 1384 | -1.25 -0.02 % |
10-07-2024 12:15:00 Wednesday |
6385 6383.75 |
6387.75 | 6369.15 | 226 |
| 1385 | 28.8 0.45 % |
10-07-2024 11:15:00 Wednesday |
6356.55 6385.35 |
6418.1 | 6356.55 | 1767 |
| 1386 | -13.35 -0.21 % |
10-07-2024 10:15:00 Wednesday |
6365 6351.65 |
6370 | 6303.6 | 728 |
| 1387 | 29.2 0.46 % |
10-07-2024 09:15:00 Wednesday |
6318.1 6347.3 |
6372.8 | 6318.1 | 1611 |
| 1388 | -0.4 -0.01 % |
09-07-2024 15:15:00 Tuesday |
6317.75 6317.35 |
6320.15 | 6314.55 | 401 |
| 1389 | -2.05 -0.03 % |
09-07-2024 14:15:00 Tuesday |
6319.5 6317.45 |
6330 | 6315.75 | 502 |
| 1390 | 25.2 0.4 % |
09-07-2024 13:15:00 Tuesday |
6290.45 6315.65 |
6315.65 | 6290.45 | 681 |
| 1391 | 4.4 0.07 % |
09-07-2024 12:15:00 Tuesday |
6285.55 6289.95 |
6299 | 6285.55 | 129 |
| 1392 | 21.15 0.34 % |
09-07-2024 11:15:00 Tuesday |
6271.55 6292.7 |
6292.7 | 6260 | 402 |
| 1393 | -18 -0.29 % |
09-07-2024 10:15:00 Tuesday |
6288 6270 |
6292.7 | 6254.55 | 1049 |
| 1394 | -28.65 -0.45 % |
09-07-2024 09:15:00 Tuesday |
6319.6 6290.95 |
6349 | 6285.25 | 2021 |
| 1395 | 18 0.29 % |
08-07-2024 15:15:00 Monday |
6305.3 6323.3 |
6330 | 6305.3 | 286 |
| 1396 | 15.5 0.25 % |
08-07-2024 14:15:00 Monday |
6296.5 6312 |
6320 | 6296.5 | 482 |
| 1397 | -10.25 -0.16 % |
08-07-2024 13:15:00 Monday |
6310.15 6299.9 |
6311 | 6295.95 | 272 |
| 1398 | 13.65 0.22 % |
08-07-2024 12:15:00 Monday |
6301.3 6314.95 |
6316.7 | 6298.4 | 230 |
| 1399 | -12.6 -0.2 % |
08-07-2024 11:15:00 Monday |
6314.9 6302.3 |
6323.6 | 6295 | 1531 |
| 1400 | -26.1 -0.41 % |
08-07-2024 10:15:00 Monday |
6338 6311.9 |
6349.8 | 6311.9 | 517 |
| 1401 | -90.25 -1.4 % |
08-07-2024 09:15:00 Monday |
6424.95 6334.7 |
6424.95 | 6306.4 | 2386 |
| 1402 | 5.95 0.09 % |
05-07-2024 15:15:00 Friday |
6326.35 6332.3 |
6340 | 6324.7 | 1684 |
| 1403 | 35.8 0.57 % |
05-07-2024 14:15:00 Friday |
6288 6323.8 |
6340 | 6281.15 | 6505 |
| 1404 | 20.75 0.33 % |
05-07-2024 13:15:00 Friday |
6264 6284.75 |
6300 | 6251.7 | 2527 |
| 1405 | 20.4 0.33 % |
05-07-2024 12:15:00 Friday |
6247.2 6267.6 |
6267.6 | 6238.8 | 950 |
| 1406 | 11.15 0.18 % |
05-07-2024 11:15:00 Friday |
6238.9 6250.05 |
6258.6 | 6238.9 | 568 |
| 1407 | 4.2 0.07 % |
05-07-2024 10:15:00 Friday |
6232.75 6236.95 |
6240.6 | 6219.75 | 1328 |
| 1408 | 25 0.4 % |
05-07-2024 09:15:00 Friday |
6200 6225 |
6276.6 | 6190.65 | 2767 |
| 1409 | -6.35 -0.1 % |
04-07-2024 15:15:00 Thursday |
6219.3 6212.95 |
6240.05 | 6212.95 | 16869 |
| 1410 | -3.55 -0.06 % |
04-07-2024 14:15:00 Thursday |
6222.6 6219.05 |
6230.7 | 6200.3 | 3887 |
| 1411 | 13.15 0.21 % |
04-07-2024 13:15:00 Thursday |
6210 6223.15 |
6223.15 | 6210 | 160 |
| 1412 | 18.05 0.29 % |
04-07-2024 12:15:00 Thursday |
6191.95 6210 |
6231.95 | 6191.95 | 560 |
| 1413 | -48.1 -0.77 % |
04-07-2024 11:15:00 Thursday |
6236.65 6188.55 |
6240.65 | 6185.6 | 391 |
| 1414 | 24.65 0.4 % |
04-07-2024 10:15:00 Thursday |
6212.5 6237.15 |
6244.65 | 6195 | 425 |
| 1415 | 28.2 0.46 % |
04-07-2024 09:15:00 Thursday |
6179.05 6207.25 |
6207.25 | 6161.45 | 814 |
| 1416 | 6.65 0.11 % |
03-07-2024 15:15:00 Wednesday |
6193.35 6200 |
6200 | 6177.05 | 2254 |
| 1417 | -3.85 -0.06 % |
03-07-2024 14:15:00 Wednesday |
6199 6195.15 |
6215 | 6170.5 | 1758 |
| 1418 | 20.7 0.34 % |
03-07-2024 13:15:00 Wednesday |
6178.25 6198.95 |
6199 | 6174.4 | 815 |
| 1419 | 26.4 0.43 % |
03-07-2024 12:15:00 Wednesday |
6153.6 6180 |
6190 | 6153.6 | 1461 |
| 1420 | -5.5 -0.09 % |
03-07-2024 11:15:00 Wednesday |
6157.8 6152.3 |
6157.8 | 6140 | 352 |
| 1421 | 23.05 0.38 % |
03-07-2024 10:15:00 Wednesday |
6136.05 6159.1 |
6169.25 | 6129.15 | 951 |
| 1422 | 36.5 0.6 % |
03-07-2024 09:15:00 Wednesday |
6097.05 6133.55 |
6145.5 | 6082.65 | 1123 |
| 1423 | 0.55 0.01 % |
02-07-2024 15:15:00 Tuesday |
6096 6096.55 |
6110.6 | 6093.75 | 8917 |
| 1424 | 8.05 0.13 % |
02-07-2024 14:15:00 Tuesday |
6087.95 6096 |
6099.95 | 6080 | 3117 |
| 1425 | -4.55 -0.07 % |
02-07-2024 13:15:00 Tuesday |
6096.9 6092.35 |
6101.2 | 6081 | 83 |
| 1426 | -2.6 -0.04 % |
02-07-2024 12:15:00 Tuesday |
6101.05 6098.45 |
6107.8 | 6087 | 585 |
| 1427 | -9.5 -0.16 % |
02-07-2024 11:15:00 Tuesday |
6109.5 6100 |
6112 | 6088.6 | 273 |
| 1428 | -11.3 -0.18 % |
02-07-2024 10:15:00 Tuesday |
6117.3 6106 |
6117.3 | 6088.05 | 414 |
| 1429 | -33.65 -0.55 % |
02-07-2024 09:15:00 Tuesday |
6139.95 6106.3 |
6152.75 | 6101 | 374 |
| 1430 | -5.85 -0.1 % |
01-07-2024 15:15:00 Monday |
6140 6134.15 |
6149.5 | 6132.9 | 3877 |
| 1431 | 2 0.03 % |
01-07-2024 14:15:00 Monday |
6140 6142 |
6147 | 6132.5 | 1717 |
| 1432 | 0.6 0.01 % |
01-07-2024 13:15:00 Monday |
6139.4 6140 |
6145.5 | 6138 | 12149 |
| 1433 | 1.9 0.03 % |
01-07-2024 12:15:00 Monday |
6140.1 6142 |
6142 | 6132 | 184 |
| 1434 | 14.25 0.23 % |
01-07-2024 11:15:00 Monday |
6125.3 6139.55 |
6153.85 | 6120 | 203 |
| 1435 | 2.45 0.04 % |
01-07-2024 10:15:00 Monday |
6124 6126.45 |
6135 | 6111 | 389 |
| 1436 | -49.9 -0.81 % |
01-07-2024 09:15:00 Monday |
6180 6130.1 |
6180 | 6110 | 20822 |
| 1437 | 4.2 0.07 % |
28-06-2024 15:15:00 Friday |
6180 6184.2 |
6197.2 | 6180 | 271 |
| 1438 | 17.1 0.28 % |
28-06-2024 14:15:00 Friday |
6167.5 6184.6 |
6191.45 | 6163.4 | 252 |
| 1439 | 11.85 0.19 % |
28-06-2024 13:15:00 Friday |
6157 6168.85 |
6168.85 | 6146.9 | 99165 |
| 1440 | -17.7 -0.29 % |
28-06-2024 12:15:00 Friday |
6179 6161.3 |
6179 | 6154.65 | 135 |
| 1441 | -29.85 -0.48 % |
28-06-2024 11:15:00 Friday |
6204.35 6174.5 |
6210.35 | 6174.5 | 91 |
| 1442 | -9.3 -0.15 % |
28-06-2024 10:15:00 Friday |
6210.65 6201.35 |
6219.45 | 6201.35 | 213 |
| 1443 | -28.45 -0.46 % |
28-06-2024 09:15:00 Friday |
6234.35 6205.9 |
6234.35 | 6174.5 | 575 |
| 1444 | -34.8 -0.56 % |
27-06-2024 15:15:00 Thursday |
6197.8 6163 |
6199 | 6163 | 502 |
| 1445 | 50.75 0.83 % |
27-06-2024 14:15:00 Thursday |
6148.3 6199.05 |
6199.7 | 6130.75 | 1329 |
| 1446 | 4.05 0.07 % |
27-06-2024 13:15:00 Thursday |
6140 6144.05 |
6161 | 6131.4 | 548 |
| 1447 | -13.25 -0.22 % |
27-06-2024 12:15:00 Thursday |
6148.5 6135.25 |
6158.1 | 6130.65 | 487 |
| 1448 | 18.15 0.3 % |
27-06-2024 11:15:00 Thursday |
6125.85 6144 |
6145.6 | 6119.5 | 610 |
| 1449 | 25.9 0.42 % |
27-06-2024 10:15:00 Thursday |
6100 6125.9 |
6136.5 | 6097 | 1328 |
| 1450 | -64.3 -1.04 % |
27-06-2024 09:15:00 Thursday |
6164.95 6100.65 |
6164.95 | 6056.2 | 3471 |
| 1451 | 2.7 0.04 % |
26-06-2024 15:15:00 Wednesday |
6137.3 6140 |
6144 | 6130.55 | 404 |
| 1452 | -42.8 -0.69 % |
26-06-2024 14:15:00 Wednesday |
6177 6134.2 |
6181.05 | 6132.4 | 664 |
| 1453 | -12.3 -0.2 % |
26-06-2024 13:15:00 Wednesday |
6189.3 6177 |
6190.65 | 6177 | 164 |
| 1454 | -7.1 -0.11 % |
26-06-2024 12:15:00 Wednesday |
6189.25 6182.15 |
6201.2 | 6175.3 | 328 |
| 1455 | 0.3 0 % |
26-06-2024 11:15:00 Wednesday |
6186 6186.3 |
6203.05 | 6173.3 | 22063 |
| 1456 | -29.2 -0.47 % |
26-06-2024 10:15:00 Wednesday |
6213.75 6184.55 |
6214.65 | 6180.15 | 269 |
| 1457 | -139.3 -2.19 % |
26-06-2024 09:15:00 Wednesday |
6350 6210.7 |
6350 | 6173.7 | 1020 |
| 1458 | -22.25 -0.35 % |
25-06-2024 15:15:00 Tuesday |
6294.45 6272.2 |
6298.95 | 6271.35 | 526 |
| 1459 | 16.7 0.27 % |
25-06-2024 14:15:00 Tuesday |
6277.7 6294.4 |
6299 | 6274.7 | 746 |
| 1460 | -17.45 -0.28 % |
25-06-2024 13:15:00 Tuesday |
6295.15 6277.7 |
6300 | 6276.6 | 13506 |
| 1461 | -1.5 -0.02 % |
25-06-2024 12:15:00 Tuesday |
6296.4 6294.9 |
6304.95 | 6287.05 | 1961 |
| 1462 | 7.25 0.12 % |
25-06-2024 11:15:00 Tuesday |
6288.65 6295.9 |
6297.05 | 6284.35 | 275 |
| 1463 | -6.75 -0.11 % |
25-06-2024 10:15:00 Tuesday |
6291.15 6284.4 |
6300 | 6280.65 | 859 |
| 1464 | -1.7 -0.03 % |
25-06-2024 09:15:00 Tuesday |
6294.95 6293.25 |
6313 | 6254.75 | 1250 |
| 1465 | -4 -0.06 % |
24-06-2024 15:15:00 Monday |
6268 6264 |
6268 | 6241.55 | 728 |
| 1466 | -17 -0.27 % |
24-06-2024 14:15:00 Monday |
6285 6268 |
6287.45 | 6254.7 | 1548 |
| 1467 | -1.35 -0.02 % |
24-06-2024 13:15:00 Monday |
6281.6 6280.25 |
6294.15 | 6274.3 | 748 |
| 1468 | 21.85 0.35 % |
24-06-2024 12:15:00 Monday |
6264 6285.85 |
6290 | 6258 | 34158 |
| 1469 | 25.3 0.41 % |
24-06-2024 11:15:00 Monday |
6234.7 6260 |
6264 | 6211.8 | 1572 |
| 1470 | 40.95 0.66 % |
24-06-2024 10:15:00 Monday |
6198.05 6239 |
6280 | 6192.6 | 2351 |
| 1471 | 14.9 0.24 % |
24-06-2024 09:15:00 Monday |
6178.35 6193.25 |
6225 | 6153.75 | 1905 |
| 1472 | 4.65 0.08 % |
21-06-2024 15:15:00 Friday |
6174.75 6179.4 |
6179.4 | 6155.35 | 5284 |
| 1473 | -29.55 -0.48 % |
21-06-2024 14:15:00 Friday |
6196.25 6166.7 |
6200.95 | 6161.8 | 5620 |
| 1474 | -1.7 -0.03 % |
21-06-2024 13:15:00 Friday |
6197.7 6196 |
6201.5 | 6196 | 222 |
| 1475 | 29.9 0.48 % |
21-06-2024 12:15:00 Friday |
6173.15 6203.05 |
6203.35 | 6173.15 | 179 |
| 1476 | -8.2 -0.13 % |
21-06-2024 11:15:00 Friday |
6198.2 6190 |
6208.4 | 6190 | 376 |
| 1477 | -6.05 -0.1 % |
21-06-2024 10:15:00 Friday |
6209.35 6203.3 |
6225.85 | 6197.25 | 732 |
| 1478 | 44.25 0.72 % |
21-06-2024 09:15:00 Friday |
6165.1 6209.35 |
6236.9 | 6149.25 | 1322 |
| 1479 | -6.65 -0.11 % |
20-06-2024 15:15:00 Thursday |
6170 6163.35 |
6180.8 | 6159.75 | 450 |
| 1480 | 7.6 0.12 % |
20-06-2024 14:15:00 Thursday |
6168 6175.6 |
6183 | 6168 | 407 |
| 1481 | 23.3 0.38 % |
20-06-2024 13:15:00 Thursday |
6147 6170.3 |
6180.45 | 6146.1 | 3047 |
| 1482 | -1.75 -0.03 % |
20-06-2024 12:15:00 Thursday |
6149.55 6147.8 |
6157.75 | 6146.9 | 321 |
| 1483 | -1.95 -0.03 % |
20-06-2024 11:15:00 Thursday |
6151.5 6149.55 |
6165.1 | 6147.7 | 193 |
| 1484 | -32.55 -0.53 % |
20-06-2024 10:15:00 Thursday |
6183.05 6150.5 |
6187.6 | 6141 | 612 |
| 1485 | 37.85 0.62 % |
20-06-2024 09:15:00 Thursday |
6149.55 6187.4 |
6193.3 | 6114.3 | 2250 |
| 1486 | -38.3 -0.62 % |
19-06-2024 15:15:00 Wednesday |
6181.5 6143.2 |
6186.95 | 6143.2 | 438 |
| 1487 | -19.65 -0.32 % |
19-06-2024 14:15:00 Wednesday |
6192.1 6172.45 |
6194.1 | 6156.4 | 548 |
| 1488 | -9.95 -0.16 % |
19-06-2024 13:15:00 Wednesday |
6192.4 6182.45 |
6195.2 | 6179.2 | 11703 |
| 1489 | 25.75 0.42 % |
19-06-2024 12:15:00 Wednesday |
6168.9 6194.65 |
6194.95 | 6168.9 | 99 |
| 1490 | 17 0.28 % |
19-06-2024 11:15:00 Wednesday |
6158 6175 |
6180.25 | 6157.25 | 114 |
| 1491 | 12.55 0.2 % |
19-06-2024 10:15:00 Wednesday |
6147.7 6160.25 |
6163.8 | 6128.5 | 391 |
| 1492 | -121.35 -1.93 % |
19-06-2024 09:15:00 Wednesday |
6271.35 6150 |
6271.35 | 6150 | 775 |
| 1493 | -12.15 -0.19 % |
18-06-2024 15:15:00 Tuesday |
6240 6227.85 |
6249.9 | 6227.85 | 132 |
| 1494 | 52 0.84 % |
18-06-2024 14:15:00 Tuesday |
6190 6242 |
6243 | 6190 | 420 |
| 1495 | 3.05 0.05 % |
18-06-2024 13:15:00 Tuesday |
6191.95 6195 |
6200.5 | 6191.9 | 166 |
| 1496 | 3.6 0.06 % |
18-06-2024 12:15:00 Tuesday |
6188.1 6191.7 |
6194.9 | 6179.45 | 144 |
| 1497 | 5.5 0.09 % |
18-06-2024 11:15:00 Tuesday |
6187.45 6192.95 |
6194 | 6177.8 | 127 |
| 1498 | -3.85 -0.06 % |
18-06-2024 10:15:00 Tuesday |
6198.75 6194.9 |
6198.75 | 6166.75 | 497 |
| 1499 | -41.3 -0.66 % |
18-06-2024 09:15:00 Tuesday |
6243.6 6202.3 |
6243.6 | 6171 | 705 |
| 1500 | -7.1 -0.11 % |
14-06-2024 15:15:00 Friday |
6206.6 6199.5 |
6210 | 6199.5 | 232 |
| 1501 | 6.15 0.1 % |
14-06-2024 14:15:00 Friday |
6202.85 6209 |
6213.1 | 6198.9 | 318 |
| 1502 | 7.5 0.12 % |
14-06-2024 13:15:00 Friday |
6206.2 6213.7 |
6215 | 6201.2 | 197 |
| 1503 | -15.55 -0.25 % |
14-06-2024 12:15:00 Friday |
6209.55 6194 |
6210 | 6194 | 100 |
| 1504 | -18.2 -0.29 % |
14-06-2024 11:15:00 Friday |
6214.9 6196.7 |
6214.9 | 6190.5 | 428 |
| 1505 | 25.05 0.4 % |
14-06-2024 10:15:00 Friday |
6188.95 6214 |
6218.5 | 6188.95 | 363 |
| 1506 | -30.4 -0.49 % |
14-06-2024 09:15:00 Friday |
6222.9 6192.5 |
6222.9 | 6175.45 | 477 |
| 1507 | -8.1 -0.13 % |
13-06-2024 15:15:00 Thursday |
6202.55 6194.45 |
6209.6 | 6187.5 | 455 |
| 1508 | 2.5 0.04 % |
13-06-2024 14:15:00 Thursday |
6199.5 6202 |
6209 | 6187.5 | 1539 |
| 1509 | 18.9 0.31 % |
13-06-2024 13:15:00 Thursday |
6181 6199.9 |
6204.95 | 6177.85 | 770 |
| 1510 | 1.45 0.02 % |
13-06-2024 12:15:00 Thursday |
6172 6173.45 |
6183.05 | 6170.45 | 358 |
| 1511 | -8.2 -0.13 % |
13-06-2024 11:15:00 Thursday |
6180 6171.8 |
6190.5 | 6163.45 | 1924 |
| 1512 | -19.4 -0.31 % |
13-06-2024 10:15:00 Thursday |
6202.4 6183 |
6205 | 6178.3 | 1270 |
| 1513 | -0.4 -0.01 % |
13-06-2024 09:15:00 Thursday |
6200.4 6200 |
6210 | 6168.95 | 2903 |
| 1514 | -13.1 -0.21 % |
12-06-2024 15:15:00 Wednesday |
6170.7 6157.6 |
6174 | 6147.35 | 508 |
| 1515 | 27.8 0.45 % |
12-06-2024 14:15:00 Wednesday |
6140.55 6168.35 |
6188 | 6139.75 | 3188 |
| 1516 | 24.95 0.41 % |
12-06-2024 13:15:00 Wednesday |
6114 6138.95 |
6144.95 | 6108.95 | 757 |
| 1517 | -17.3 -0.28 % |
12-06-2024 12:15:00 Wednesday |
6134.55 6117.25 |
6145 | 6112.6 | 702 |
| 1518 | 20 0.33 % |
12-06-2024 11:15:00 Wednesday |
6118 6138 |
6150 | 6107.95 | 1798 |
| 1519 | 22.3 0.37 % |
12-06-2024 10:15:00 Wednesday |
6096.25 6118.55 |
6123.95 | 6080 | 1490 |
| 1520 | -8.1 -0.13 % |
12-06-2024 09:15:00 Wednesday |
6099.1 6091 |
6128.8 | 6078 | 1913 |
| 1521 | 12.2 0.2 % |
11-06-2024 15:15:00 Tuesday |
6103.75 6115.95 |
6117.35 | 6097.55 | 892 |
| 1522 | -31.1 -0.51 % |
11-06-2024 14:15:00 Tuesday |
6133.5 6102.4 |
6140 | 6102.4 | 1006 |
| 1523 | 7.65 0.12 % |
11-06-2024 13:15:00 Tuesday |
6129.7 6137.35 |
6167.65 | 6128.1 | 1947 |
| 1524 | -9.05 -0.15 % |
11-06-2024 12:15:00 Tuesday |
6131.35 6122.3 |
6139.25 | 6095.75 | 733 |
| 1525 | 10.25 0.17 % |
11-06-2024 11:15:00 Tuesday |
6128.65 6138.9 |
6147.6 | 6120 | 1160 |
| 1526 | 16.45 0.27 % |
11-06-2024 10:15:00 Tuesday |
6112.5 6128.95 |
6140.05 | 6103.2 | 1637 |
| 1527 | 55.2 0.91 % |
11-06-2024 09:15:00 Tuesday |
6055.5 6110.7 |
6155.05 | 6055.5 | 3422 |
| 1528 | -11.9 -0.2 % |
10-06-2024 15:15:00 Monday |
6059.4 6047.5 |
6059.5 | 6039.75 | 621 |
| 1529 | -5.15 -0.08 % |
10-06-2024 14:15:00 Monday |
6059 6053.85 |
6068 | 6042 | 1899 |
| 1530 | 16 0.26 % |
10-06-2024 13:15:00 Monday |
6043 6059 |
6059 | 6002.1 | 790 |
| 1531 | -2.9 -0.05 % |
10-06-2024 12:15:00 Monday |
6045.75 6042.85 |
6059 | 6036.75 | 676 |
| 1532 | -18.65 -0.31 % |
10-06-2024 11:15:00 Monday |
6064.65 6046 |
6073 | 6044.65 | 1165 |
| 1533 | 63.95 1.07 % |
10-06-2024 10:15:00 Monday |
6002 6065.95 |
6072.9 | 6000 | 2133 |
| 1534 | -34.55 -0.57 % |
10-06-2024 09:15:00 Monday |
6040 6005.45 |
6046 | 5989 | 2043 |
| 1535 | -9 -0.15 % |
07-06-2024 15:15:00 Friday |
6019 6010 |
6019 | 6006.8 | 233 |
| 1536 | 19.8 0.33 % |
07-06-2024 14:15:00 Friday |
5999.2 6019 |
6021 | 5989.5 | 334 |
| 1537 | 6.7 0.11 % |
07-06-2024 13:15:00 Friday |
5997.5 6004.2 |
6007.9 | 5997.5 | 1182 |
| 1538 | -8.35 -0.14 % |
07-06-2024 12:15:00 Friday |
6004.35 5996 |
6023.65 | 5995 | 153 |
| 1539 | -13.2 -0.22 % |
07-06-2024 11:15:00 Friday |
6012 5998.8 |
6025.1 | 5996.85 | 299 |
| 1540 | 8.95 0.15 % |
07-06-2024 10:15:00 Friday |
6003.05 6012 |
6030 | 5995.05 | 633 |
| 1541 | 23.85 0.4 % |
07-06-2024 09:15:00 Friday |
5989.2 6013.05 |
6017 | 5977 | 1018 |
| 1542 | 19.5 0.33 % |
06-06-2024 15:15:00 Thursday |
5958.25 5977.75 |
5980.25 | 5958.25 | 455 |
| 1543 | 17.1 0.29 % |
06-06-2024 14:15:00 Thursday |
5940.5 5957.6 |
5964.9 | 5904.75 | 852 |
| 1544 | 7.45 0.13 % |
06-06-2024 13:15:00 Thursday |
5934.15 5941.6 |
5954.95 | 5925 | 806 |
| 1545 | -9.6 -0.16 % |
06-06-2024 12:15:00 Thursday |
5938.95 5929.35 |
5948 | 5929.35 | 203 |
| 1546 | -16.05 -0.27 % |
06-06-2024 11:15:00 Thursday |
5955 5938.95 |
5965 | 5915.1 | 996 |
| 1547 | 8.75 0.15 % |
06-06-2024 10:15:00 Thursday |
5936.15 5944.9 |
5960 | 5920 | 331 |
| 1548 | -14.8 -0.25 % |
06-06-2024 09:15:00 Thursday |
5950.95 5936.15 |
5960 | 5904.65 | 931 |
| 1549 | -24.2 -0.41 % |
05-06-2024 15:15:00 Wednesday |
5940 5915.8 |
5942.85 | 5908.7 | 163 |
| 1550 | 82.05 1.4 % |
05-06-2024 14:15:00 Wednesday |
5858.95 5941 |
5942.95 | 5849.45 | 862 |
| 1551 | -16.6 -0.28 % |
05-06-2024 13:15:00 Wednesday |
5867.9 5851.3 |
5885 | 5851.3 | 262 |
| 1552 | -4.05 -0.07 % |
05-06-2024 12:15:00 Wednesday |
5871.95 5867.9 |
5882.9 | 5847.9 | 321 |
| 1553 | -32.15 -0.55 % |
05-06-2024 11:15:00 Wednesday |
5891.1 5858.95 |
5891.1 | 5849.1 | 302 |
| 1554 | 47.7 0.82 % |
05-06-2024 10:15:00 Wednesday |
5850 5897.7 |
5901 | 5818.6 | 710 |
| 1555 | -68.15 -1.15 % |
05-06-2024 09:15:00 Wednesday |
5924.85 5856.7 |
5924.85 | 5780 | 862 |
| 1556 | -43.7 -0.74 % |
04-06-2024 15:15:00 Tuesday |
5873.05 5829.35 |
5878.5 | 5819 | 1146 |
| 1557 | 13.15 0.22 % |
04-06-2024 14:15:00 Tuesday |
5867.55 5880.7 |
5899 | 5804.1 | 4090 |
| 1558 | 53.65 0.92 % |
04-06-2024 13:15:00 Tuesday |
5809.45 5863.1 |
5879.55 | 5798.05 | 3904 |
| 1559 | 59.4 1.03 % |
04-06-2024 12:15:00 Tuesday |
5760.05 5819.45 |
5850.15 | 5690.8 | 12900 |
| 1560 | -36 -0.62 % |
04-06-2024 11:15:00 Tuesday |
5796.05 5760.05 |
5844.95 | 5736.4 | 13398 |
| 1561 | -129.5 -2.18 % |
04-06-2024 10:15:00 Tuesday |
5927.1 5797.6 |
5938.9 | 5780 | 10062 |
| 1562 | 158.7 2.75 % |
04-06-2024 09:15:00 Tuesday |
5769.95 5928.65 |
5963.9 | 5730.05 | 6598 |
| 1563 | 20.7 0.35 % |
03-06-2024 15:15:00 Monday |
5844.3 5865 |
5869.25 | 5841.75 | 939 |
| 1564 | -24.6 -0.42 % |
03-06-2024 14:15:00 Monday |
5868.9 5844.3 |
5877.95 | 5841 | 1208 |
| 1565 | 4.2 0.07 % |
03-06-2024 13:15:00 Monday |
5868.55 5872.75 |
5890 | 5863.8 | 1254 |
| 1566 | -10.45 -0.18 % |
03-06-2024 12:15:00 Monday |
5880.45 5870 |
5890 | 5860 | 1633 |
| 1567 | 35.85 0.61 % |
03-06-2024 11:15:00 Monday |
5843.4 5879.25 |
5889.5 | 5813.85 | 3117 |
| 1568 | -43.3 -0.74 % |
03-06-2024 10:15:00 Monday |
5886.7 5843.4 |
5886.7 | 5838 | 3211 |
| 1569 | -61.4 -1.03 % |
03-06-2024 09:15:00 Monday |
5956.85 5895.45 |
6018.8 | 5880 | 7670 |
| 1570 | 0.75 0.01 % |
31-05-2024 15:15:00 Friday |
5850 5850.75 |
5860.35 | 5846.15 | 1759 |
| 1571 | 48.3 0.83 % |
31-05-2024 14:15:00 Friday |
5798.55 5846.85 |
5846.85 | 5769.85 | 1689 |
| 1572 | 14.05 0.24 % |
31-05-2024 13:15:00 Friday |
5779.9 5793.95 |
5812.95 | 5779.9 | 1269 |
| 1573 | 21.7 0.38 % |
31-05-2024 12:15:00 Friday |
5759.95 5781.65 |
5785 | 5744.8 | 1052 |
| 1574 | -3.05 -0.05 % |
31-05-2024 11:15:00 Friday |
5758.05 5755 |
5785 | 5750 | 1248 |
| 1575 | -5.5 -0.1 % |
31-05-2024 10:15:00 Friday |
5770.5 5765 |
5792.85 | 5748.2 | 1569 |
| 1576 | -126.9 -2.15 % |
31-05-2024 09:15:00 Friday |
5897.6 5770.7 |
5955.65 | 5770 | 9818 |
| 1577 | 30 0.52 % |
30-05-2024 15:15:00 Thursday |
5760 5790 |
5809.95 | 5750.1 | 3077 |
| 1578 | -38.15 -0.66 % |
30-05-2024 14:15:00 Thursday |
5798.15 5760 |
5804.1 | 5756.7 | 1654 |
| 1579 | -23.1 -0.4 % |
30-05-2024 13:15:00 Thursday |
5821.25 5798.15 |
5821.25 | 5798.15 | 2273 |
| 1580 | 2.9 0.05 % |
30-05-2024 12:15:00 Thursday |
5810.55 5813.45 |
5825.55 | 5790 | 2908 |
| 1581 | -3.8 -0.07 % |
30-05-2024 11:15:00 Thursday |
5818.1 5814.3 |
5830 | 5809 | 389 |
| 1582 | -15.95 -0.27 % |
30-05-2024 10:15:00 Thursday |
5829 5813.05 |
5840 | 5791.25 | 1666 |
| 1583 | -86.5 -1.46 % |
30-05-2024 09:15:00 Thursday |
5919.5 5833 |
5919.5 | 5827 | 1803 |
| 1584 | -10.7 -0.18 % |
29-05-2024 15:15:00 Wednesday |
5908.1 5897.4 |
5911.35 | 5897.2 | 528 |
| 1585 | -27.85 -0.47 % |
29-05-2024 14:15:00 Wednesday |
5937 5909.15 |
5937 | 5900 | 813 |
| 1586 | 6.15 0.1 % |
29-05-2024 13:15:00 Wednesday |
5931.85 5938 |
5942 | 5924.4 | 324 |
| 1587 | 8.7 0.15 % |
29-05-2024 12:15:00 Wednesday |
5912.95 5921.65 |
5923.3 | 5901.05 | 66 |
| 1588 | -10.55 -0.18 % |
29-05-2024 11:15:00 Wednesday |
5911.95 5901.4 |
5918.9 | 5901.4 | 57 |
| 1589 | -5.8 -0.1 % |
29-05-2024 10:15:00 Wednesday |
5915 5909.2 |
5934.8 | 5909.2 | 1968 |
| 1590 | 36.7 0.62 % |
29-05-2024 09:15:00 Wednesday |
5900.05 5936.75 |
5937 | 5887.25 | 1654 |
| 1591 | 0.6 0.01 % |
28-05-2024 15:15:00 Tuesday |
5910.45 5911.05 |
5911.05 | 5885 | 256 |
| 1592 | 8.25 0.14 % |
28-05-2024 14:15:00 Tuesday |
5890 5898.25 |
5911.15 | 5890 | 4595 |
| 1593 | 0 0 % |
28-05-2024 13:15:00 Tuesday |
5890 5890 |
5895 | 5887 | 4256 |
| 1594 | -5.05 -0.09 % |
28-05-2024 12:15:00 Tuesday |
5895.05 5890 |
5905.95 | 5887 | 2017 |
| 1595 | -2.15 -0.04 % |
28-05-2024 11:15:00 Tuesday |
5904.05 5901.9 |
5910.05 | 5893 | 192 |
| 1596 | -19.05 -0.32 % |
28-05-2024 10:15:00 Tuesday |
5930 5910.95 |
5934 | 5905.15 | 375 |
| 1597 | 2.65 0.04 % |
28-05-2024 09:15:00 Tuesday |
5926.35 5929 |
5963 | 5917.85 | 774 |
| 1598 | -4.6 -0.08 % |
27-05-2024 15:15:00 Monday |
5940.1 5935.5 |
5943.4 | 5934.8 | 589 |
| 1599 | 0.55 0.01 % |
27-05-2024 14:15:00 Monday |
5939.55 5940.1 |
5943.5 | 5915.65 | 6775 |
| 1600 | -10.3 -0.17 % |
27-05-2024 13:15:00 Monday |
5948.3 5938 |
5949 | 5938 | 1912 |
| 1601 | 10.6 0.18 % |
27-05-2024 12:15:00 Monday |
5938 5948.6 |
5951.85 | 5938 | 1932 |
| 1602 | -3.05 -0.05 % |
27-05-2024 11:15:00 Monday |
5941.05 5938 |
5941.05 | 5925.1 | 3107 |
| 1603 | 5.85 0.1 % |
27-05-2024 10:15:00 Monday |
5928.4 5934.25 |
5942.75 | 5922.35 | 832 |
| 1604 | -33 -0.55 % |
27-05-2024 09:15:00 Monday |
5958 5925 |
5958 | 5919.05 | 1876 |
| 1605 | 48.2 0.82 % |
24-05-2024 15:15:00 Friday |
5912.8 5961 |
5961 | 5900 | 783 |
| 1606 | 19.95 0.34 % |
24-05-2024 14:15:00 Friday |
5903.05 5923 |
5923 | 5895 | 471 |
| 1607 | -4.7 -0.08 % |
24-05-2024 13:15:00 Friday |
5908.15 5903.45 |
5933.15 | 5903.45 | 248 |
| 1608 | 3.1 0.05 % |
24-05-2024 12:15:00 Friday |
5899.35 5902.45 |
5910 | 5890.75 | 262 |
| 1609 | 15.3 0.26 % |
24-05-2024 11:15:00 Friday |
5883.8 5899.1 |
5909.95 | 5880 | 388 |
| 1610 | 3.4 0.06 % |
24-05-2024 10:15:00 Friday |
5880.4 5883.8 |
5892 | 5874.2 | 551 |
| 1611 | -78.9 -1.32 % |
24-05-2024 09:15:00 Friday |
5955 5876.1 |
5955 | 5865.55 | 1166 |
| 1612 | -17.95 -0.3 % |
23-05-2024 15:15:00 Thursday |
5972.95 5955 |
5980 | 5945.05 | 354 |
| 1613 | 8.95 0.15 % |
23-05-2024 14:15:00 Thursday |
5964 5972.95 |
5990 | 5959.8 | 1610 |
| 1614 | 15.1 0.25 % |
23-05-2024 13:15:00 Thursday |
5948 5963.1 |
5966 | 5932.8 | 748 |
| 1615 | -1.6 -0.03 % |
23-05-2024 12:15:00 Thursday |
5950.25 5948.65 |
5965 | 5943.45 | 894 |
| 1616 | 15.6 0.26 % |
23-05-2024 11:15:00 Thursday |
5930 5945.6 |
5955.9 | 5927.9 | 2040 |
| 1617 | 0.4 0.01 % |
23-05-2024 10:15:00 Thursday |
5932.8 5933.2 |
5938.8 | 5909.7 | 766 |
| 1618 | 59.4 1.01 % |
23-05-2024 09:15:00 Thursday |
5873.4 5932.8 |
5944.7 | 5865.05 | 3063 |
| 1619 | 2.4 0.04 % |
22-05-2024 15:15:00 Wednesday |
5871 5873.4 |
5876 | 5854.35 | 9845 |
| 1620 | 0.7 0.01 % |
22-05-2024 14:15:00 Wednesday |
5870.3 5871 |
5881.9 | 5867.6 | 5774 |
| 1621 | -6.75 -0.11 % |
22-05-2024 13:15:00 Wednesday |
5882.7 5875.95 |
5884.9 | 5869.05 | 4593 |
| 1622 | 19.95 0.34 % |
22-05-2024 12:15:00 Wednesday |
5863.05 5883 |
5888.05 | 5860.7 | 3553 |
| 1623 | -11.85 -0.2 % |
22-05-2024 11:15:00 Wednesday |
5867.85 5856 |
5870.85 | 5845.6 | 10729 |
| 1624 | -18.7 -0.32 % |
22-05-2024 10:15:00 Wednesday |
5885.15 5866.45 |
5887.1 | 5847.35 | 786 |
| 1625 | -51.8 -0.87 % |
22-05-2024 09:15:00 Wednesday |
5947.05 5895.25 |
5952.95 | 5872 | 1363 |
| 1626 | -14.55 -0.24 % |
21-05-2024 15:15:00 Tuesday |
5949.1 5934.55 |
5952.8 | 5930.2 | 242 |
| 1627 | 17 0.29 % |
21-05-2024 14:15:00 Tuesday |
5933 5950 |
5952 | 5927.6 | 622 |
| 1628 | -19.65 -0.33 % |
21-05-2024 13:15:00 Tuesday |
5953.6 5933.95 |
5953.6 | 5931 | 609 |
| 1629 | -10.45 -0.18 % |
21-05-2024 12:15:00 Tuesday |
5958.5 5948.05 |
5960.85 | 5945 | 1189 |
| 1630 | -16.55 -0.28 % |
21-05-2024 11:15:00 Tuesday |
5975.05 5958.5 |
5978.25 | 5952.9 | 660 |
| 1631 | -21.55 -0.36 % |
21-05-2024 10:15:00 Tuesday |
5997 5975.45 |
5997 | 5963.9 | 603 |
| 1632 | 8.75 0.15 % |
21-05-2024 09:15:00 Tuesday |
5990 5998.75 |
6040.15 | 5973.35 | 1949 |
| 1633 | -5.8 -0.1 % |
18-05-2024 12:15:00 Saturday |
5961.4 5955.6 |
5973.85 | 5940.3 | 127 |
| 1634 | 7.7 0.13 % |
18-05-2024 11:15:00 Saturday |
5950.05 5957.75 |
5959.7 | 5936.5 | 22 |
| 1635 | -12.4 -0.21 % |
18-05-2024 09:15:00 Saturday |
5948.45 5936.05 |
5965 | 5936.05 | 78 |
| 1636 | -21.05 -0.35 % |
17-05-2024 15:15:00 Friday |
5950.6 5929.55 |
5952.75 | 5922.85 | 42 |
| 1637 | 6 0.1 % |
17-05-2024 14:15:00 Friday |
5947.05 5953.05 |
5966 | 5947.05 | 251 |
| 1638 | 6 0.1 % |
17-05-2024 13:15:00 Friday |
5949 5955 |
5955 | 5946.1 | 9 |
| 1639 | -5.5 -0.09 % |
17-05-2024 12:15:00 Friday |
5959.35 5953.85 |
5962.1 | 5947.85 | 180 |
| 1640 | 25.4 0.43 % |
17-05-2024 11:15:00 Friday |
5929.9 5955.3 |
5972 | 5929.9 | 478 |
| 1641 | 8.3 0.14 % |
17-05-2024 10:15:00 Friday |
5915.35 5923.65 |
5927.9 | 5914.2 | 111 |
| 1642 | -76.2 -1.27 % |
17-05-2024 09:15:00 Friday |
5993.85 5917.65 |
5993.85 | 5913 | 473 |
| 1643 | -14.6 -0.25 % |
16-05-2024 15:15:00 Thursday |
5930.8 5916.2 |
5939 | 5916.05 | 543 |
| 1644 | 44.75 0.76 % |
16-05-2024 14:15:00 Thursday |
5886.05 5930.8 |
5944 | 5880.75 | 1047 |
| 1645 | 8.9 0.15 % |
16-05-2024 13:15:00 Thursday |
5881 5889.9 |
5901.3 | 5877.05 | 236 |
| 1646 | -11.7 -0.2 % |
16-05-2024 12:15:00 Thursday |
5905.15 5893.45 |
5922 | 5875 | 818 |
| 1647 | 11.55 0.2 % |
16-05-2024 11:15:00 Thursday |
5897.45 5909 |
5909 | 5888.65 | 650 |
| 1648 | -6.05 -0.1 % |
16-05-2024 10:15:00 Thursday |
5903.65 5897.6 |
5908.4 | 5888.8 | 1167 |
| 1649 | 3.5 0.06 % |
16-05-2024 09:15:00 Thursday |
5898.95 5902.45 |
5910 | 5855.05 | 2088 |
| 1650 | 14.9 0.26 % |
15-05-2024 15:15:00 Wednesday |
5842.8 5857.7 |
5860.05 | 5825 | 5786 |
| 1651 | -17.85 -0.3 % |
15-05-2024 14:15:00 Wednesday |
5862 5844.15 |
5862 | 5844.15 | 3615 |
| 1652 | 1.8 0.03 % |
15-05-2024 13:15:00 Wednesday |
5860.2 5862 |
5862 | 5842 | 67 |
| 1653 | -9.1 -0.16 % |
15-05-2024 12:15:00 Wednesday |
5865 5855.9 |
5870.95 | 5855.9 | 69 |
| 1654 | -12 -0.2 % |
15-05-2024 11:15:00 Wednesday |
5877 5865 |
5879.95 | 5848.35 | 136 |
| 1655 | 22.75 0.39 % |
15-05-2024 10:15:00 Wednesday |
5845 5867.75 |
5877.2 | 5834.1 | 166 |
| 1656 | -9.9 -0.17 % |
15-05-2024 09:15:00 Wednesday |
5860.1 5850.2 |
5882.25 | 5841.3 | 683 |
| 1657 | -3.75 -0.06 % |
14-05-2024 15:15:00 Tuesday |
5867.25 5863.5 |
5868.1 | 5850 | 323 |
| 1658 | -10.9 -0.19 % |
14-05-2024 14:15:00 Tuesday |
5874 5863.1 |
5893.65 | 5857 | 563 |
| 1659 | 38.1 0.65 % |
14-05-2024 13:15:00 Tuesday |
5835.65 5873.75 |
5880 | 5835.65 | 670 |
| 1660 | 18.4 0.32 % |
14-05-2024 12:15:00 Tuesday |
5824.6 5843 |
5856.9 | 5820 | 329 |
| 1661 | 7.45 0.13 % |
14-05-2024 11:15:00 Tuesday |
5816.85 5824.3 |
5825.6 | 5810.95 | 396 |
| 1662 | -3.4 -0.06 % |
14-05-2024 10:15:00 Tuesday |
5824 5820.6 |
5831 | 5813.4 | 476 |
| 1663 | -55.95 -0.95 % |
14-05-2024 09:15:00 Tuesday |
5879.95 5824 |
5879.95 | 5741 | 5105 |
| 1664 | 0.75 0.01 % |
13-05-2024 15:15:00 Monday |
5832.55 5833.3 |
5843.95 | 5828.3 | 131 |
| 1665 | 0.1 0 % |
13-05-2024 14:15:00 Monday |
5829.9 5830 |
5835 | 5825 | 84 |
| 1666 | 5.35 0.09 % |
13-05-2024 13:15:00 Monday |
5813.55 5818.9 |
5838.55 | 5811.7 | 229 |
| 1667 | -1.35 -0.02 % |
13-05-2024 12:15:00 Monday |
5815.5 5814.15 |
5823 | 5797 | 132 |
| 1668 | 4.4 0.08 % |
13-05-2024 11:15:00 Monday |
5812.95 5817.35 |
5817.6 | 5798.65 | 209 |
| 1669 | -7.25 -0.12 % |
13-05-2024 10:15:00 Monday |
5807.45 5800.2 |
5813 | 5798 | 192 |
| 1670 | -18.85 -0.32 % |
13-05-2024 09:15:00 Monday |
5820.05 5801.2 |
5834.1 | 5790.55 | 784 |
| 1671 | -2.85 -0.05 % |
10-05-2024 15:15:00 Friday |
5840 5837.15 |
5846 | 5822.8 | 1486 |
| 1672 | 5.3 0.09 % |
10-05-2024 14:15:00 Friday |
5840 5845.3 |
5847.15 | 5837.05 | 669 |
| 1673 | 6.55 0.11 % |
10-05-2024 13:15:00 Friday |
5838.75 5845.3 |
5868.65 | 5837.05 | 362 |
| 1674 | -10.2 -0.17 % |
10-05-2024 12:15:00 Friday |
5846.5 5836.3 |
5857.55 | 5836.3 | 177 |
| 1675 | -19.95 -0.34 % |
10-05-2024 11:15:00 Friday |
5870.9 5850.95 |
5870.9 | 5840.8 | 126 |
| 1676 | 32.15 0.55 % |
10-05-2024 10:15:00 Friday |
5838.75 5870.9 |
5880 | 5834.55 | 2001 |
| 1677 | 30.5 0.53 % |
10-05-2024 09:15:00 Friday |
5808.25 5838.75 |
5840.95 | 5755 | 4079 |
| 1678 | 9.3 0.16 % |
09-05-2024 15:15:00 Thursday |
5796.6 5805.9 |
5805.9 | 5796.6 | 194 |
| 1679 | -31.6 -0.54 % |
09-05-2024 14:15:00 Thursday |
5831.6 5800 |
5831.6 | 5799.55 | 788 |
| 1680 | -11 -0.19 % |
09-05-2024 13:15:00 Thursday |
5840 5829 |
5842.6 | 5825.3 | 6769 |
| 1681 | -2.15 -0.04 % |
09-05-2024 12:15:00 Thursday |
5841.85 5839.7 |
5846.35 | 5807.05 | 326 |
| 1682 | 7.9 0.14 % |
09-05-2024 11:15:00 Thursday |
5833.9 5841.8 |
5842.5 | 5833.7 | 84 |
| 1683 | -4 -0.07 % |
09-05-2024 10:15:00 Thursday |
5837.5 5833.5 |
5841.8 | 5817 | 296 |
| 1684 | -5.15 -0.09 % |
09-05-2024 09:15:00 Thursday |
5850.05 5844.9 |
5885.25 | 5831 | 1232 |
| 1685 | 15 0.26 % |
08-05-2024 15:15:00 Wednesday |
5845 5860 |
5860 | 5835.9 | 238 |
| 1686 | 13.8 0.24 % |
08-05-2024 14:15:00 Wednesday |
5831.2 5845 |
5851.6 | 5816.6 | 675 |
| 1687 | -4.15 -0.07 % |
08-05-2024 13:15:00 Wednesday |
5838.9 5834.75 |
5849.35 | 5832.1 | 99 |
| 1688 | -30.75 -0.52 % |
08-05-2024 12:15:00 Wednesday |
5863.6 5832.85 |
5865.95 | 5825 | 367 |
| 1689 | 11.2 0.19 % |
08-05-2024 11:15:00 Wednesday |
5853 5864.2 |
5864.2 | 5847.3 | 62 |
| 1690 | -10.85 -0.19 % |
08-05-2024 10:15:00 Wednesday |
5863.75 5852.9 |
5869.95 | 5847.5 | 523 |
| 1691 | -32.6 -0.55 % |
08-05-2024 09:15:00 Wednesday |
5898.6 5866 |
5912 | 5815 | 2332 |
| 1692 | 11.05 0.19 % |
07-05-2024 15:15:00 Tuesday |
5900 5911.05 |
5911.05 | 5894.3 | 1106 |
| 1693 | -8.85 -0.15 % |
07-05-2024 14:15:00 Tuesday |
5908.85 5900 |
5911.75 | 5895.95 | 1305 |
| 1694 | 26.5 0.45 % |
07-05-2024 13:15:00 Tuesday |
5885.3 5911.8 |
5916.7 | 5864.1 | 2135 |
| 1695 | -9.4 -0.16 % |
07-05-2024 12:15:00 Tuesday |
5894.9 5885.5 |
5917.4 | 5877 | 2161 |
| 1696 | -84.4 -1.41 % |
07-05-2024 11:15:00 Tuesday |
5980 5895.6 |
5995.55 | 5890.75 | 3233 |
| 1697 | -12.35 -0.21 % |
07-05-2024 10:15:00 Tuesday |
6000 5987.65 |
6005.75 | 5971.1 | 1324 |
| 1698 | -96.1 -1.58 % |
07-05-2024 09:15:00 Tuesday |
6094.15 5998.05 |
6094.15 | 5978.15 | 2361 |
| 1699 | 22 0.36 % |
06-05-2024 15:15:00 Monday |
6055 6077 |
6078 | 6049.1 | 1118 |
| 1700 | 15.6 0.26 % |
06-05-2024 14:15:00 Monday |
6039.4 6055 |
6055 | 6037.15 | 407 |
| 1701 | 1.5 0.02 % |
06-05-2024 13:15:00 Monday |
6036 6037.5 |
6037.5 | 6023.5 | 194 |
| 1702 | -8.05 -0.13 % |
06-05-2024 12:15:00 Monday |
6040.9 6032.85 |
6055 | 6028.65 | 410 |
| 1703 | 7.5 0.12 % |
06-05-2024 11:15:00 Monday |
6026.5 6034 |
6048.95 | 6016.65 | 242 |
| 1704 | 5.05 0.08 % |
06-05-2024 10:15:00 Monday |
6024.9 6029.95 |
6048 | 6019 | 1046 |
| 1705 | -20.2 -0.33 % |
06-05-2024 09:15:00 Monday |
6034.05 6013.85 |
6054.15 | 5989 | 2551 |
| 1706 | 7.5 0.12 % |
03-05-2024 15:15:00 Friday |
6010.45 6017.95 |
6019.95 | 6000.15 | 565 |
| 1707 | 0.9 0.01 % |
03-05-2024 14:15:00 Friday |
6010.8 6011.7 |
6026.4 | 6001.85 | 751 |
| 1708 | 21.4 0.36 % |
03-05-2024 13:15:00 Friday |
5988 6009.4 |
6012 | 5973.9 | 2995 |
| 1709 | -13.3 -0.22 % |
03-05-2024 12:15:00 Friday |
6001.3 5988 |
6006.7 | 5985 | 6088 |
| 1710 | 15 0.25 % |
03-05-2024 11:15:00 Friday |
5985 6000 |
6016.95 | 5985 | 5740 |
| 1711 | -25.95 -0.43 % |
03-05-2024 10:15:00 Friday |
6007.95 5982 |
6016.4 | 5980 | 1388 |
| 1712 | 0.6 0.01 % |
03-05-2024 09:15:00 Friday |
6014 6014.6 |
6017.35 | 5961 | 1582 |
| 1713 | -1.95 -0.03 % |
02-05-2024 15:15:00 Thursday |
5955 5953.05 |
5971.95 | 5951.4 | 301 |
| 1714 | -5.85 -0.1 % |
02-05-2024 14:15:00 Thursday |
5961.1 5955.25 |
5968.15 | 5951.05 | 258 |
| 1715 | -0.7 -0.01 % |
02-05-2024 13:15:00 Thursday |
5969.2 5968.5 |
5980.75 | 5964.35 | 191 |
| 1716 | 16.25 0.27 % |
02-05-2024 12:15:00 Thursday |
5949.7 5965.95 |
5974.1 | 5949.7 | 612 |
| 1717 | 3.4 0.06 % |
02-05-2024 11:15:00 Thursday |
5947.6 5951 |
5960.65 | 5947.25 | 459 |
| 1718 | -22 -0.37 % |
02-05-2024 10:15:00 Thursday |
5974 5952 |
5974 | 5940 | 654 |
| 1719 | 20.85 0.35 % |
02-05-2024 09:15:00 Thursday |
5953.15 5974 |
6003 | 5947.05 | 3291 |
| 1720 | 8.7 0.15 % |
30-04-2024 15:15:00 Tuesday |
5946.3 5955 |
5965 | 5941.05 | 1251 |
| 1721 | -29.65 -0.5 % |
30-04-2024 14:15:00 Tuesday |
5975.65 5946 |
5980.45 | 5936 | 1191 |
| 1722 | -8.8 -0.15 % |
30-04-2024 13:15:00 Tuesday |
5981.8 5973 |
5988.2 | 5965 | 483 |
| 1723 | -21.4 -0.36 % |
30-04-2024 12:15:00 Tuesday |
5997.4 5976 |
6005 | 5976 | 977 |
| 1724 | 7.4 0.12 % |
30-04-2024 11:15:00 Tuesday |
5990 5997.4 |
6016.45 | 5985 | 983 |
| 1725 | 37.7 0.63 % |
30-04-2024 10:15:00 Tuesday |
5960 5997.7 |
6020.65 | 5960 | 2279 |
| 1726 | -76.7 -1.27 % |
30-04-2024 09:15:00 Tuesday |
6032.7 5956 |
6032.7 | 5903.05 | 7235 |
| 1727 | 4.7 0.08 % |
29-04-2024 15:15:00 Monday |
5966 5970.7 |
5986 | 5947.65 | 3289 |
| 1728 | -6.75 -0.11 % |
29-04-2024 14:15:00 Monday |
5973.3 5966.55 |
5989.45 | 5955.65 | 2012 |
| 1729 | -22.6 -0.38 % |
29-04-2024 13:15:00 Monday |
5996 5973.4 |
6000 | 5930 | 3441 |
| 1730 | 114.25 1.94 % |
29-04-2024 12:15:00 Monday |
5875.75 5990 |
6031.9 | 5874.1 | 10595 |
| 1731 | 10.85 0.19 % |
29-04-2024 11:15:00 Monday |
5862 5872.85 |
5878.75 | 5850.95 | 4111 |
| 1732 | 38.7 0.66 % |
29-04-2024 10:15:00 Monday |
5828.9 5867.6 |
5900.95 | 5822.75 | 8461 |
| 1733 | -439.6 -7.02 % |
29-04-2024 09:15:00 Monday |
6257.9 5818.3 |
6257.9 | 5738 | 19539 |
| 1734 | 0 0 % |
26-04-2024 15:15:00 Friday |
6260 6260 |
6266.25 | 6251.95 | 949 |
| 1735 | -22.75 -0.36 % |
26-04-2024 14:15:00 Friday |
6277.85 6255.1 |
6281.3 | 6255.1 | 822 |
| 1736 | 7.55 0.12 % |
26-04-2024 13:15:00 Friday |
6270 6277.55 |
6291.9 | 6252 | 1134 |
| 1737 | -43.95 -0.7 % |
26-04-2024 12:15:00 Friday |
6315 6271.05 |
6315 | 6251.35 | 1067 |
| 1738 | 11.1 0.18 % |
26-04-2024 11:15:00 Friday |
6304.5 6315.6 |
6320 | 6304.5 | 214 |
| 1739 | -5.5 -0.09 % |
26-04-2024 10:15:00 Friday |
6309.1 6303.6 |
6330 | 6296.45 | 548 |
| 1740 | -44.55 -0.7 % |
26-04-2024 09:15:00 Friday |
6361.45 6316.9 |
6361.5 | 6271.2 | 2298 |
| 1741 | -32.25 -0.5 % |
25-04-2024 15:15:00 Thursday |
6390.75 6358.5 |
6391.25 | 6358.5 | 292 |
| 1742 | 37.8 0.59 % |
25-04-2024 14:15:00 Thursday |
6352.95 6390.75 |
6402.85 | 6348.05 | 1007 |
| 1743 | 121.35 1.94 % |
25-04-2024 13:15:00 Thursday |
6250 6371.35 |
6374.75 | 6248.6 | 1364 |
| 1744 | 17.95 0.29 % |
25-04-2024 12:15:00 Thursday |
6216.95 6234.9 |
6246.55 | 6203.1 | 677 |
| 1745 | 4.6 0.07 % |
25-04-2024 11:15:00 Thursday |
6215.4 6220 |
6249 | 6205.25 | 335 |
| 1746 | 6.05 0.1 % |
25-04-2024 10:15:00 Thursday |
6219 6225.05 |
6227.75 | 6199 | 91 |
| 1747 | -84.2 -1.34 % |
25-04-2024 09:15:00 Thursday |
6283.2 6199 |
6284.25 | 6172 | 735 |
| 1748 | -1.9 -0.03 % |
24-04-2024 15:15:00 Wednesday |
6282.35 6280.45 |
6290.25 | 6253.5 | 531 |
| 1749 | -10.3 -0.16 % |
24-04-2024 14:15:00 Wednesday |
6292.5 6282.2 |
6310.35 | 6277 | 261 |
| 1750 | -11.45 -0.18 % |
24-04-2024 13:15:00 Wednesday |
6310 6298.55 |
6310 | 6266.65 | 962 |
| 1751 | 30.1 0.48 % |
24-04-2024 12:15:00 Wednesday |
6273.15 6303.25 |
6308.3 | 6273.15 | 321 |
| 1752 | 18.9 0.3 % |
24-04-2024 11:15:00 Wednesday |
6253.75 6272.65 |
6281 | 6253.75 | 399 |
| 1753 | -2 -0.03 % |
24-04-2024 10:15:00 Wednesday |
6242.2 6240.2 |
6264 | 6240.2 | 212 |
| 1754 | -10.45 -0.17 % |
24-04-2024 09:15:00 Wednesday |
6249.7 6239.25 |
6260.95 | 6188 | 519 |
| 1755 | -12.75 -0.21 % |
23-04-2024 15:15:00 Tuesday |
6194.15 6181.4 |
6194.35 | 6181.4 | 395 |
| 1756 | -10.6 -0.17 % |
23-04-2024 14:15:00 Tuesday |
6205.85 6195.25 |
6219.3 | 6188.65 | 505 |
| 1757 | 1.1 0.02 % |
23-04-2024 13:15:00 Tuesday |
6206.1 6207.2 |
6213.25 | 6200 | 38 |
| 1758 | -15.85 -0.25 % |
23-04-2024 12:15:00 Tuesday |
6219.3 6203.45 |
6219.3 | 6200 | 123 |
| 1759 | -3.45 -0.06 % |
23-04-2024 11:15:00 Tuesday |
6222.75 6219.3 |
6238.95 | 6204 | 130 |
| 1760 | -26.05 -0.42 % |
23-04-2024 10:15:00 Tuesday |
6256.9 6230.85 |
6256.9 | 6223.45 | 150 |
| 1761 | -43.1 -0.68 % |
23-04-2024 09:15:00 Tuesday |
6296.1 6253 |
6301.1 | 6230.05 | 1439 |
| 1762 | -5.05 -0.08 % |
22-04-2024 15:15:00 Monday |
6241.5 6236.45 |
6241.9 | 6232.8 | 557 |
| 1763 | 9.25 0.15 % |
22-04-2024 14:15:00 Monday |
6234.5 6243.75 |
6245.6 | 6227 | 2139 |
| 1764 | -3 -0.05 % |
22-04-2024 13:15:00 Monday |
6237.4 6234.4 |
6254 | 6232.85 | 2352 |
| 1765 | 7.75 0.12 % |
22-04-2024 12:15:00 Monday |
6226.6 6234.35 |
6244.2 | 6207.95 | 2721 |
| 1766 | -1.25 -0.02 % |
22-04-2024 11:15:00 Monday |
6220.05 6218.8 |
6236 | 6216.75 | 1998 |
| 1767 | 46 0.74 % |
22-04-2024 10:15:00 Monday |
6189 6235 |
6241.95 | 6184.35 | 2775 |
| 1768 | 33.65 0.55 % |
22-04-2024 09:15:00 Monday |
6152 6185.65 |
6232.25 | 6149 | 3499 |
| 1769 | -17.8 -0.29 % |
19-04-2024 15:15:00 Friday |
6170.05 6152.25 |
6177.35 | 6146.45 | 1257 |
| 1770 | -8.35 -0.14 % |
19-04-2024 14:15:00 Friday |
6185 6176.65 |
6190.85 | 6155.1 | 3560 |
| 1771 | 36 0.59 % |
19-04-2024 13:15:00 Friday |
6149 6185 |
6205.25 | 6149 | 1962 |
| 1772 | 12 0.2 % |
19-04-2024 12:15:00 Friday |
6138 6150 |
6155.05 | 6132 | 1079 |
| 1773 | 31.8 0.52 % |
19-04-2024 11:15:00 Friday |
6102.35 6134.15 |
6140.4 | 6091.95 | 2318 |
| 1774 | -18.25 -0.3 % |
19-04-2024 10:15:00 Friday |
6133 6114.75 |
6133 | 6065 | 761 |
| 1775 | 26.25 0.43 % |
19-04-2024 09:15:00 Friday |
6107.45 6133.7 |
6167.65 | 6054.15 | 5076 |
| 1776 | 33.15 0.55 % |
18-04-2024 15:15:00 Thursday |
6063.05 6096.2 |
6104.95 | 6059 | 2007 |
| 1777 | -138.7 -2.24 % |
18-04-2024 14:15:00 Thursday |
6201.75 6063.05 |
6206.4 | 6060 | 2397 |
| 1778 | -50.5 -0.81 % |
18-04-2024 13:15:00 Thursday |
6248.95 6198.45 |
6248.95 | 6190 | 1870 |
| 1779 | -10.3 -0.16 % |
18-04-2024 12:15:00 Thursday |
6255.4 6245.1 |
6255.65 | 6245 | 112 |
| 1780 | -24.85 -0.4 % |
18-04-2024 11:15:00 Thursday |
6269.85 6245 |
6271.5 | 6240 | 591 |
| 1781 | -1.4 -0.02 % |
18-04-2024 10:15:00 Thursday |
6271.25 6269.85 |
6283.25 | 6248 | 438 |
| 1782 | -53.3 -0.84 % |
18-04-2024 09:15:00 Thursday |
6324.35 6271.05 |
6328.5 | 6252.45 | 1278 |
| 1783 | -9.6 -0.15 % |
16-04-2024 15:15:00 Tuesday |
6337.4 6327.8 |
6345 | 6313.9 | 2833 |
| 1784 | 22.55 0.36 % |
16-04-2024 14:15:00 Tuesday |
6319.45 6342 |
6342 | 6311.8 | 1456 |
| 1785 | 32.5 0.52 % |
16-04-2024 13:15:00 Tuesday |
6282.5 6315 |
6315 | 6267.8 | 872 |
| 1786 | 19.4 0.31 % |
16-04-2024 12:15:00 Tuesday |
6265.6 6285 |
6291.1 | 6262 | 1214 |
| 1787 | 55.75 0.9 % |
16-04-2024 11:15:00 Tuesday |
6217 6272.75 |
6272.75 | 6217 | 1180 |
| 1788 | -33.8 -0.54 % |
16-04-2024 10:15:00 Tuesday |
6245.85 6212.05 |
6245.85 | 6201 | 1994 |
| 1789 | -33.1 -0.53 % |
16-04-2024 09:15:00 Tuesday |
6289.75 6256.65 |
6304.05 | 6227.95 | 3613 |
| 1790 | -7.55 -0.12 % |
15-04-2024 15:15:00 Monday |
6308.1 6300.55 |
6311.05 | 6299.05 | 251 |
| 1791 | 5.1 0.08 % |
15-04-2024 14:15:00 Monday |
6303 6308.1 |
6308.1 | 6283.35 | 186 |
| 1792 | -5.3 -0.08 % |
15-04-2024 13:15:00 Monday |
6312 6306.7 |
6316.15 | 6304.25 | 234 |
| 1793 | -10.75 -0.17 % |
15-04-2024 12:15:00 Monday |
6313.75 6303 |
6333.6 | 6300 | 230 |
| 1794 | -23.95 -0.38 % |
15-04-2024 11:15:00 Monday |
6338.95 6315 |
6344.9 | 6305.1 | 219 |
| 1795 | -59.35 -0.93 % |
15-04-2024 10:15:00 Monday |
6384.35 6325 |
6384.35 | 6325 | 711 |
| 1796 | 39.55 0.62 % |
15-04-2024 09:15:00 Monday |
6336 6375.55 |
6393.8 | 6327.3 | 885 |
| 1797 | -0.9 -0.01 % |
12-04-2024 15:15:00 Friday |
6405.5 6404.6 |
6414.8 | 6400.35 | 454 |
| 1798 | 1 0.02 % |
12-04-2024 14:15:00 Friday |
6413.65 6414.65 |
6427.45 | 6392.2 | 376 |
| 1799 | 16.1 0.25 % |
12-04-2024 13:15:00 Friday |
6396 6412.1 |
6437 | 6396 | 1067 |
| 1800 | 15.6 0.24 % |
12-04-2024 12:15:00 Friday |
6382.4 6398 |
6398 | 6362 | 1122 |
| 1801 | -34.55 -0.54 % |
12-04-2024 11:15:00 Friday |
6426 6391.45 |
6430.55 | 6375.55 | 1377 |
| 1802 | -9.25 -0.14 % |
12-04-2024 10:15:00 Friday |
6435.25 6426 |
6460 | 6426 | 761 |
| 1803 | -34.1 -0.53 % |
12-04-2024 09:15:00 Friday |
6477.6 6443.5 |
6477.6 | 6420.1 | 1810 |
| 1804 | -10.9 -0.17 % |
10-04-2024 15:15:00 Wednesday |
6489 6478.1 |
6496.55 | 6476 | 286 |
| 1805 | 10.2 0.16 % |
10-04-2024 14:15:00 Wednesday |
6476.8 6487 |
6496 | 6465 | 151 |
| 1806 | -6.75 -0.1 % |
10-04-2024 13:15:00 Wednesday |
6487.6 6480.85 |
6487.6 | 6474.65 | 87 |
| 1807 | -0.85 -0.01 % |
10-04-2024 12:15:00 Wednesday |
6485.15 6484.3 |
6497.55 | 6462.6 | 374 |
| 1808 | 21.9 0.34 % |
10-04-2024 11:15:00 Wednesday |
6470 6491.9 |
6491.9 | 6450.05 | 416 |
| 1809 | 0 0 % |
10-04-2024 10:15:00 Wednesday |
6470 6470 |
6483 | 6468.1 | 512 |
| 1810 | -28.8 -0.44 % |
10-04-2024 09:15:00 Wednesday |
6504.15 6475.35 |
6522.45 | 6455.75 | 1661 |
| 1811 | 15.5 0.24 % |
09-04-2024 15:15:00 Tuesday |
6496.5 6512 |
6512 | 6496.5 | 666 |
| 1812 | -14.7 -0.23 % |
09-04-2024 14:15:00 Tuesday |
6511.5 6496.8 |
6530 | 6495.25 | 2615 |
| 1813 | -0.9 -0.01 % |
09-04-2024 13:15:00 Tuesday |
6508.9 6508 |
6537.45 | 6490 | 2651 |
| 1814 | 16.1 0.25 % |
09-04-2024 12:15:00 Tuesday |
6488.3 6504.4 |
6521 | 6481.9 | 3054 |
| 1815 | 99 1.55 % |
09-04-2024 11:15:00 Tuesday |
6391 6490 |
6500 | 6387.5 | 5343 |
| 1816 | 12.9 0.2 % |
09-04-2024 10:15:00 Tuesday |
6376.5 6389.4 |
6395 | 6364.7 | 1159 |
| 1817 | 3.05 0.05 % |
09-04-2024 09:15:00 Tuesday |
6368.95 6372 |
6420 | 6336.55 | 3290 |
| 1818 | 15.75 0.25 % |
08-04-2024 15:15:00 Monday |
6303.35 6319.1 |
6321 | 6301.5 | 558 |
| 1819 | 6.35 0.1 % |
08-04-2024 14:15:00 Monday |
6299 6305.35 |
6311 | 6296.6 | 1692 |
| 1820 | 8.1 0.13 % |
08-04-2024 13:15:00 Monday |
6286.55 6294.65 |
6310 | 6282.05 | 2137 |
| 1821 | 4.6 0.07 % |
08-04-2024 12:15:00 Monday |
6285.1 6289.7 |
6300 | 6281 | 918 |
| 1822 | 2.3 0.04 % |
08-04-2024 11:15:00 Monday |
6287.7 6290 |
6294.9 | 6281 | 749 |
| 1823 | -20.55 -0.33 % |
08-04-2024 10:15:00 Monday |
6308.9 6288.35 |
6308.9 | 6282.2 | 1376 |
| 1824 | -78.6 -1.23 % |
08-04-2024 09:15:00 Monday |
6378.6 6300 |
6385.05 | 6281 | 7578 |
| 1825 | -2.3 -0.04 % |
05-04-2024 15:15:00 Friday |
6401.45 6399.15 |
6402.65 | 6392.2 | 296 |
| 1826 | 4.3 0.07 % |
05-04-2024 14:15:00 Friday |
6392.5 6396.8 |
6401.6 | 6382.25 | 450 |
| 1827 | -3.45 -0.05 % |
05-04-2024 13:15:00 Friday |
6397.3 6393.85 |
6399.65 | 6385 | 76 |
| 1828 | 2.9 0.05 % |
05-04-2024 12:15:00 Friday |
6399 6401.9 |
6409.6 | 6385.15 | 558 |
| 1829 | -8.25 -0.13 % |
05-04-2024 11:15:00 Friday |
6405.8 6397.55 |
6412.6 | 6397.55 | 279 |
| 1830 | -28.15 -0.44 % |
05-04-2024 10:15:00 Friday |
6428.5 6400.35 |
6438.25 | 6385 | 390 |
| 1831 | -51.2 -0.79 % |
05-04-2024 09:15:00 Friday |
6489.2 6438 |
6489.2 | 6408.55 | 689 |
| 1832 | 16.35 0.25 % |
04-04-2024 15:15:00 Thursday |
6433.65 6450 |
6450.65 | 6433.25 | 142 |
| 1833 | -11.25 -0.17 % |
04-04-2024 14:15:00 Thursday |
6448.25 6437 |
6475 | 6430.15 | 1028 |
| 1834 | 34.25 0.53 % |
04-04-2024 13:15:00 Thursday |
6418.3 6452.55 |
6458.7 | 6404 | 2849 |
| 1835 | 17.15 0.27 % |
04-04-2024 12:15:00 Thursday |
6391.5 6408.65 |
6420.95 | 6386.95 | 664 |
| 1836 | 30.6 0.48 % |
04-04-2024 11:15:00 Thursday |
6359.45 6390.05 |
6393.4 | 6349.9 | 299 |
| 1837 | 36.1 0.57 % |
04-04-2024 10:15:00 Thursday |
6330.7 6366.8 |
6366.8 | 6325.25 | 358 |
| 1838 | -84.6 -1.32 % |
04-04-2024 09:15:00 Thursday |
6423.95 6339.35 |
6423.95 | 6339.35 | 1920 |
| 1839 | -7.45 -0.12 % |
03-04-2024 15:15:00 Wednesday |
6376.9 6369.45 |
6376.9 | 6360.35 | 130 |
| 1840 | -6 -0.09 % |
03-04-2024 14:15:00 Wednesday |
6388.9 6382.9 |
6393.1 | 6371.7 | 375 |
| 1841 | 22.7 0.36 % |
03-04-2024 13:15:00 Wednesday |
6371.55 6394.25 |
6405 | 6371.55 | 235 |
| 1842 | 2.55 0.04 % |
03-04-2024 12:15:00 Wednesday |
6372 6374.55 |
6387 | 6360.35 | 151 |
| 1843 | 25.35 0.4 % |
03-04-2024 11:15:00 Wednesday |
6345.75 6371.1 |
6371.1 | 6338.3 | 56 |
| 1844 | -29 -0.46 % |
03-04-2024 10:15:00 Wednesday |
6369.5 6340.5 |
6376.05 | 6339 | 168 |
| 1845 | -53.9 -0.84 % |
03-04-2024 09:15:00 Wednesday |
6419.45 6365.55 |
6419.45 | 6317.9 | 909 |
| 1846 | -1.7 -0.03 % |
02-04-2024 15:15:00 Tuesday |
6415.35 6413.65 |
6423.65 | 6413.65 | 68 |
| 1847 | -13.35 -0.21 % |
02-04-2024 14:15:00 Tuesday |
6428.65 6415.3 |
6434.05 | 6414.9 | 267 |
| 1848 | 16.55 0.26 % |
02-04-2024 13:15:00 Tuesday |
6419.45 6436 |
6441.5 | 6419.45 | 94 |
| 1849 | -10.45 -0.16 % |
02-04-2024 12:15:00 Tuesday |
6431.1 6420.65 |
6431.1 | 6419.6 | 62 |
| 1850 | 13.25 0.21 % |
02-04-2024 11:15:00 Tuesday |
6425.05 6438.3 |
6444.55 | 6414.45 | 100 |
| 1851 | -9.25 -0.14 % |
02-04-2024 10:15:00 Tuesday |
6432.05 6422.8 |
6432.05 | 6410 | 531 |
| 1852 | -83.25 -1.28 % |
02-04-2024 09:15:00 Tuesday |
6519.55 6436.3 |
6519.55 | 6405.7 | 814 |
| 1853 | -7.55 -0.12 % |
01-04-2024 15:15:00 Monday |
6461.65 6454.1 |
6461.8 | 6449.65 | 531 |
| 1854 | -0.3 0 % |
01-04-2024 14:15:00 Monday |
6462.45 6462.15 |
6463 | 6448.65 | 212 |
| 1855 | -0.95 -0.01 % |
01-04-2024 13:15:00 Monday |
6460.95 6460 |
6463.6 | 6439.85 | 216 |
| 1856 | 11.45 0.18 % |
01-04-2024 12:15:00 Monday |
6449.5 6460.95 |
6461.85 | 6438 | 442 |
| 1857 | -27.65 -0.43 % |
01-04-2024 11:15:00 Monday |
6484.6 6456.95 |
6487.55 | 6455.65 | 383 |
| 1858 | -44.85 -0.69 % |
01-04-2024 10:15:00 Monday |
6531.9 6487.05 |
6550 | 6481 | 1236 |
| 1859 | 86.7 1.34 % |
01-04-2024 09:15:00 Monday |
6452.5 6539.2 |
6543.1 | 6386.5 | 2365 |
| 1860 | 19.3 0.3 % |
28-03-2024 15:15:00 Thursday |
6328.05 6347.35 |
6365 | 6325.85 | 422 |
| 1861 | -42.35 -0.66 % |
28-03-2024 14:15:00 Thursday |
6373.45 6331.1 |
6400 | 6331.1 | 1350 |
| 1862 | 1.15 0.02 % |
28-03-2024 13:15:00 Thursday |
6372.2 6373.35 |
6386.5 | 6361.1 | 453 |
| 1863 | -42.1 -0.66 % |
28-03-2024 12:15:00 Thursday |
6414 6371.9 |
6416.1 | 6371.9 | 1040 |
| 1864 | 61.2 0.96 % |
28-03-2024 11:15:00 Thursday |
6356.65 6417.85 |
6425.25 | 6344.15 | 1202 |
| 1865 | 75.4 1.2 % |
28-03-2024 10:15:00 Thursday |
6275.8 6351.2 |
6370.45 | 6275.8 | 2000 |
| 1866 | 50.65 0.81 % |
28-03-2024 09:15:00 Thursday |
6225.15 6275.8 |
6275.8 | 6114.35 | 3956 |
| 1867 | -10.05 -0.16 % |
27-03-2024 15:15:00 Wednesday |
6235.05 6225 |
6235.05 | 6220.15 | 516 |
| 1868 | -18.7 -0.3 % |
27-03-2024 14:15:00 Wednesday |
6256.75 6238.05 |
6278.4 | 6232.1 | 235 |
| 1869 | -8.3 -0.13 % |
27-03-2024 13:15:00 Wednesday |
6263.95 6255.65 |
6269.6 | 6249.1 | 65 |
| 1870 | 8.35 0.13 % |
27-03-2024 12:15:00 Wednesday |
6245.75 6254.1 |
6264 | 6239 | 221 |
| 1871 | -31.55 -0.5 % |
27-03-2024 11:15:00 Wednesday |
6261.55 6230 |
6272.8 | 6230 | 534 |
| 1872 | 8.75 0.14 % |
27-03-2024 10:15:00 Wednesday |
6253.4 6262.15 |
6266.7 | 6241 | 743 |
| 1873 | -97.15 -1.53 % |
27-03-2024 09:15:00 Wednesday |
6350.7 6253.55 |
6402.7 | 6250 | 1586 |
| 1874 | 21.45 0.34 % |
26-03-2024 15:15:00 Tuesday |
6321.9 6343.35 |
6343.35 | 6312.2 | 382 |
| 1875 | -28.6 -0.45 % |
26-03-2024 14:15:00 Tuesday |
6342.65 6314.05 |
6361.45 | 6309.05 | 901 |
| 1876 | -16.9 -0.27 % |
26-03-2024 13:15:00 Tuesday |
6355.25 6338.35 |
6365.65 | 6338.35 | 401 |
| 1877 | -29.35 -0.46 % |
26-03-2024 12:15:00 Tuesday |
6382.35 6353 |
6382.35 | 6325.4 | 357 |
| 1878 | -16.95 -0.27 % |
26-03-2024 11:15:00 Tuesday |
6395.4 6378.45 |
6401.9 | 6369 | 302 |
| 1879 | -11 -0.17 % |
26-03-2024 10:15:00 Tuesday |
6411 6400 |
6419.1 | 6391 | 481 |
| 1880 | -43.5 -0.67 % |
26-03-2024 09:15:00 Tuesday |
6464.7 6421.2 |
6464.7 | 6360 | 4643 |
| 1881 | -6.85 -0.11 % |
22-03-2024 15:15:00 Friday |
6376.85 6370 |
6379 | 6355.4 | 876 |
| 1882 | 15.85 0.25 % |
22-03-2024 14:15:00 Friday |
6357.9 6373.75 |
6390 | 6357.9 | 2545 |
| 1883 | 50 0.79 % |
22-03-2024 13:15:00 Friday |
6312 6362 |
6366.75 | 6296.4 | 1943 |
| 1884 | 11.7 0.19 % |
22-03-2024 12:15:00 Friday |
6299 6310.7 |
6310.7 | 6295.4 | 604 |
| 1885 | -6.05 -0.1 % |
22-03-2024 11:15:00 Friday |
6301.5 6295.45 |
6319.85 | 6279.45 | 1276 |
| 1886 | 31.9 0.51 % |
22-03-2024 10:15:00 Friday |
6264.95 6296.85 |
6319 | 6264.95 | 1495 |
| 1887 | 74.4 1.2 % |
22-03-2024 09:15:00 Friday |
6184.4 6258.8 |
6288.45 | 6175 | 3009 |
| 1888 | -13.6 -0.22 % |
21-03-2024 15:15:00 Thursday |
6184.05 6170.45 |
6198 | 6170.45 | 435 |
| 1889 | 17.45 0.28 % |
21-03-2024 14:15:00 Thursday |
6166.6 6184.05 |
6187.55 | 6161.4 | 890 |
| 1890 | 1.75 0.03 % |
21-03-2024 13:15:00 Thursday |
6150.3 6152.05 |
6162.35 | 6148.85 | 188 |
| 1891 | -41 -0.66 % |
21-03-2024 12:15:00 Thursday |
6192 6151 |
6192 | 6146.75 | 575 |
| 1892 | 3 0.05 % |
21-03-2024 11:15:00 Thursday |
6189.85 6192.85 |
6207.7 | 6181.4 | 571 |
| 1893 | 10.3 0.17 % |
21-03-2024 10:15:00 Thursday |
6179.75 6190.05 |
6200 | 6162.4 | 1008 |
| 1894 | -0.3 0 % |
21-03-2024 09:15:00 Thursday |
6185.25 6184.95 |
6211.5 | 6103.4 | 1924 |
| 1895 | 12.65 0.2 % |
20-03-2024 15:15:00 Wednesday |
6172.6 6185.25 |
6195 | 6166.75 | 348 |
| 1896 | -14.1 -0.23 % |
20-03-2024 14:15:00 Wednesday |
6188 6173.9 |
6199 | 6164 | 552 |
| 1897 | -1.2 -0.02 % |
20-03-2024 13:15:00 Wednesday |
6175.15 6173.95 |
6191.8 | 6161.85 | 933 |
| 1898 | 25.8 0.42 % |
20-03-2024 12:15:00 Wednesday |
6145.25 6171.05 |
6182 | 6138.9 | 391 |
| 1899 | 7.4 0.12 % |
20-03-2024 11:15:00 Wednesday |
6129 6136.4 |
6162.3 | 6129 | 338 |
| 1900 | 34.85 0.57 % |
20-03-2024 10:15:00 Wednesday |
6099 6133.85 |
6144.55 | 6074.4 | 811 |
| 1901 | -15.35 -0.25 % |
20-03-2024 09:15:00 Wednesday |
6120.55 6105.2 |
6163 | 6105.2 | 2168 |
| 1902 | 7 0.11 % |
19-03-2024 15:15:00 Tuesday |
6113.15 6120.15 |
6125.1 | 6106.95 | 668 |
| 1903 | 11.65 0.19 % |
19-03-2024 14:15:00 Tuesday |
6100.25 6111.9 |
6120.2 | 6095.35 | 4187 |
| 1904 | 4.2 0.07 % |
19-03-2024 13:15:00 Tuesday |
6094.1 6098.3 |
6110 | 6087.65 | 3767 |
| 1905 | 23.05 0.38 % |
19-03-2024 12:15:00 Tuesday |
6076.35 6099.4 |
6100 | 6065.2 | 3285 |
| 1906 | 11.55 0.19 % |
19-03-2024 11:15:00 Tuesday |
6064.8 6076.35 |
6082.6 | 6050 | 3500 |
| 1907 | -22.25 -0.37 % |
19-03-2024 10:15:00 Tuesday |
6084.75 6062.5 |
6099.2 | 6045 | 4760 |
| 1908 | -45.05 -0.73 % |
19-03-2024 09:15:00 Tuesday |
6129.8 6084.75 |
6129.8 | 6036.15 | 4414 |
| 1909 | -10 -0.16 % |
18-03-2024 15:15:00 Monday |
6140 6130 |
6142.15 | 6129.8 | 427 |
| 1910 | 23.65 0.39 % |
18-03-2024 14:15:00 Monday |
6109.9 6133.55 |
6142.85 | 6088.1 | 1012 |
| 1911 | 50.45 0.83 % |
18-03-2024 13:15:00 Monday |
6054.3 6104.75 |
6105 | 6054.3 | 780 |
| 1912 | 3.6 0.06 % |
18-03-2024 12:15:00 Monday |
6055.4 6059 |
6065 | 6053.35 | 1353 |
| 1913 | 49.05 0.82 % |
18-03-2024 11:15:00 Monday |
6008.45 6057.5 |
6064.95 | 6008.45 | 370 |
| 1914 | -0.65 -0.01 % |
18-03-2024 10:15:00 Monday |
6008.95 6008.3 |
6017.05 | 5992.6 | 245 |
| 1915 | 0.2 0 % |
18-03-2024 09:15:00 Monday |
6001 6001.2 |
6065 | 5978.15 | 1127 |
| 1916 | 20.15 0.34 % |
15-03-2024 15:15:00 Friday |
5971 5991.15 |
5999 | 5967.75 | 294 |
| 1917 | -17 -0.28 % |
15-03-2024 14:15:00 Friday |
5988.05 5971.05 |
5997.85 | 5948 | 830 |
| 1918 | -21.05 -0.35 % |
15-03-2024 13:15:00 Friday |
6011.65 5990.6 |
6028 | 5990.6 | 419 |
| 1919 | -2.2 -0.04 % |
15-03-2024 12:15:00 Friday |
6005 6002.8 |
6005 | 5985 | 237 |
| 1920 | 10.4 0.17 % |
15-03-2024 11:15:00 Friday |
5982 5992.4 |
6003.25 | 5982 | 339 |
| 1921 | -24.95 -0.42 % |
15-03-2024 10:15:00 Friday |
6007.15 5982.2 |
6023.95 | 5982.2 | 885 |
| 1922 | -62.85 -1.04 % |
15-03-2024 09:15:00 Friday |
6069.5 6006.65 |
6069.5 | 5981 | 1719 |
| 1923 | 7.55 0.13 % |
14-03-2024 15:15:00 Thursday |
6030.45 6038 |
6039 | 6003.05 | 566 |
| 1924 | 8.25 0.14 % |
14-03-2024 14:15:00 Thursday |
6023.75 6032 |
6041.65 | 6012.6 | 211 |
| 1925 | -17.6 -0.29 % |
14-03-2024 13:15:00 Thursday |
6040.95 6023.35 |
6040.95 | 6016.7 | 143 |
| 1926 | -8.7 -0.14 % |
14-03-2024 12:15:00 Thursday |
6034 6025.3 |
6054.5 | 6025.1 | 210 |
| 1927 | -0.5 -0.01 % |
14-03-2024 11:15:00 Thursday |
6039.7 6039.2 |
6058.4 | 6012 | 440 |
| 1928 | 2.2 0.04 % |
14-03-2024 10:15:00 Thursday |
6042 6044.2 |
6080 | 6041.1 | 468 |
| 1929 | 41.1 0.68 % |
14-03-2024 09:15:00 Thursday |
6005 6046.1 |
6094 | 5982.65 | 793 |
| 1930 | 3.9 0.06 % |
13-03-2024 15:15:00 Wednesday |
6000.65 6004.55 |
6021.9 | 5996 | 397 |
| 1931 | 16.8 0.28 % |
13-03-2024 14:15:00 Wednesday |
5985.55 6002.35 |
6032.15 | 5958 | 1150 |
| 1932 | -10.65 -0.18 % |
13-03-2024 13:15:00 Wednesday |
6000.65 5990 |
6015.05 | 5985 | 191 |
| 1933 | -3.1 -0.05 % |
13-03-2024 12:15:00 Wednesday |
6010.75 6007.65 |
6039.9 | 5999 | 847 |
| 1934 | -86.6 -1.42 % |
13-03-2024 11:15:00 Wednesday |
6091.6 6005 |
6092.55 | 6005 | 526 |
| 1935 | -38.05 -0.62 % |
13-03-2024 10:15:00 Wednesday |
6128.75 6090.7 |
6128.75 | 6079 | 551 |
| 1936 | -30.3 -0.49 % |
13-03-2024 09:15:00 Wednesday |
6150.4 6120.1 |
6181.3 | 6093 | 2043 |
| 1937 | -16.05 -0.26 % |
12-03-2024 15:15:00 Tuesday |
6145.25 6129.2 |
6154.7 | 6129.2 | 700 |
| 1938 | 19.3 0.31 % |
12-03-2024 14:15:00 Tuesday |
6130 6149.3 |
6162.95 | 6111.45 | 1183 |
| 1939 | -14.35 -0.23 % |
12-03-2024 13:15:00 Tuesday |
6147.05 6132.7 |
6147.05 | 6127.4 | 272 |
| 1940 | -4.9 -0.08 % |
12-03-2024 12:15:00 Tuesday |
6160.25 6155.35 |
6160.25 | 6132.8 | 433 |
| 1941 | -5.4 -0.09 % |
12-03-2024 11:15:00 Tuesday |
6151 6145.6 |
6160 | 6114.15 | 1213 |
| 1942 | -36.8 -0.6 % |
12-03-2024 10:15:00 Tuesday |
6180 6143.2 |
6186.65 | 6138 | 1009 |
| 1943 | -89.35 -1.43 % |
12-03-2024 09:15:00 Tuesday |
6263.7 6174.35 |
6272.2 | 6160.05 | 5867 |
| 1944 | 5.95 0.1 % |
11-03-2024 15:15:00 Monday |
6207.25 6213.2 |
6215 | 6199 | 438 |
| 1945 | 25.8 0.42 % |
11-03-2024 14:15:00 Monday |
6175 6200.8 |
6212.35 | 6172.15 | 1575 |
| 1946 | 31.1 0.51 % |
11-03-2024 13:15:00 Monday |
6141.9 6173 |
6188.05 | 6141 | 1575 |
| 1947 | 30.9 0.51 % |
11-03-2024 12:15:00 Monday |
6110.05 6140.95 |
6146.3 | 6110.05 | 896 |
| 1948 | 76.25 1.26 % |
11-03-2024 11:15:00 Monday |
6045.15 6121.4 |
6129.1 | 6036.5 | 565 |
| 1949 | -28.55 -0.47 % |
11-03-2024 10:15:00 Monday |
6073 6044.45 |
6080 | 6044.45 | 575 |
| 1950 | 25.4 0.42 % |
11-03-2024 09:15:00 Monday |
6047 6072.4 |
6095 | 6044 | 1478 |