| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
19-09-2025 09:15:00 |
2464.2 2497.8 |
2497.8 2464.2 |
-157.8 (-6.32%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.85 -0.06 % |
04-10-2024 14:15:00 |
3076.95 3075.1 |
3078.85 3054.1 |
| 4.95 0.16 % |
04-10-2024 15:15:00 |
3075.05 3080 |
3081.5 3070.5 |
| -17.35 -0.56 % |
07-10-2024 09:15:00 |
3089.95 3072.6 |
3098.3 3058 |
| -18.15 -0.59 % |
07-10-2024 10:15:00 |
3072.6 3054.45 |
3072.65 3037.25 |
| 7.7 0.25 % |
07-10-2024 11:15:00 |
3056.8 3064.5 |
3066.6 3047.6 |
| -10.8 -0.35 % |
07-10-2024 12:15:00 |
3064.95 3054.15 |
3073.1 3050 |
| 10.25 0.34 % |
07-10-2024 13:15:00 |
3051.6 3061.85 |
3067 3046.65 |
| 3.5 0.11 % |
07-10-2024 14:15:00 |
3060 3063.5 |
3074.85 3055.15 |
| 4.25 0.14 % |
07-10-2024 15:15:00 |
3062.2 3066.45 |
3071.2 3058.7 |
| 57.95 1.93 % |
08-10-2024 09:15:00 |
3009 3066.95 |
3092 3009 |
| 12.9 0.42 % |
08-10-2024 10:15:00 |
3066.9 3079.8 |
3080 3056.45 |
| 10 0.32 % |
08-10-2024 11:15:00 |
3080 3090 |
3092.65 3075 |
| -10.5 -0.34 % |
08-10-2024 12:15:00 |
3090.5 3080 |
3092.5 3066.75 |
| 12.25 0.4 % |
08-10-2024 13:15:00 |
3078 3090.25 |
3090.25 3068.85 |
| -5 -0.16 % |
08-10-2024 14:15:00 |
3093 3088 |
3097.85 3063.35 |
| 10 0.32 % |
08-10-2024 15:15:00 |
3088 3098 |
3098.6 3085.85 |
| 24.65 0.8 % |
09-10-2024 09:15:00 |
3090 3114.65 |
3145.45 3090 |
| -8.55 -0.27 % |
09-10-2024 10:15:00 |
3114.95 3106.4 |
3114.95 3096 |
| 0.5 0.02 % |
09-10-2024 11:15:00 |
3106.4 3106.9 |
3113.2 3093 |
| -4.65 -0.15 % |
09-10-2024 12:15:00 |
3105.9 3101.25 |
3111.9 3100.95 |
| 3.1 0.1 % |
09-10-2024 13:15:00 |
3101 3104.1 |
3110 3083.4 |
| -27.45 -0.88 % |
09-10-2024 14:15:00 |
3103.4 3075.95 |
3106 3073.6 |
| 14.8 0.48 % |
09-10-2024 15:15:00 |
3075.65 3090.45 |
3093 3072 |
| -36.8 -1.18 % |
10-10-2024 09:15:00 |
3114.95 3078.15 |
3114.95 3060.7 |
| -23.25 -0.76 % |
10-10-2024 10:15:00 |
3078.4 3055.15 |
3080 3051.8 |
| -7 -0.23 % |
10-10-2024 11:15:00 |
3055 3048 |
3055.5 3043.9 |
| 14.85 0.49 % |
10-10-2024 12:15:00 |
3048.2 3063.05 |
3063.05 3046.5 |
| -0.8 -0.03 % |
10-10-2024 13:15:00 |
3062.85 3062.05 |
3064.95 3055.7 |
| -3.9 -0.13 % |
10-10-2024 14:15:00 |
3063.3 3059.4 |
3068.85 3055.6 |
| 6 0.2 % |
10-10-2024 15:15:00 |
3058 3064 |
3064 3053.55 |
| -18 -0.59 % |
11-10-2024 09:15:00 |
3060 3042 |
3060.3 3027 |
| 4.8 0.16 % |
11-10-2024 10:15:00 |
3041 3045.8 |
3052.35 3032.5 |
| 12.1 0.4 % |
11-10-2024 11:15:00 |
3045.8 3057.9 |
3059 3042.1 |
| -20.6 -0.67 % |
11-10-2024 12:15:00 |
3057 3036.4 |
3058.5 3034.9 |
| 1.75 0.06 % |
11-10-2024 13:15:00 |
3036.4 3038.15 |
3048.05 3032.4 |
| -5.6 -0.18 % |
11-10-2024 14:15:00 |
3039 3033.4 |
3045.35 3031.2 |
| 7.6 0.25 % |
11-10-2024 15:15:00 |
3033.4 3041 |
3042 3032.1 |
| -21.7 -0.71 % |
14-10-2024 09:15:00 |
3049.95 3028.25 |
3049.95 3016.65 |
| 17.4 0.57 % |
14-10-2024 10:15:00 |
3027.6 3045 |
3046 3026.2 |
| -3.9 -0.13 % |
14-10-2024 11:15:00 |
3045.15 3041.25 |
3048 3038.45 |
| 7.15 0.24 % |
14-10-2024 12:15:00 |
3040.1 3047.25 |
3052.5 3038.45 |
| -8.9 -0.29 % |
14-10-2024 13:15:00 |
3048.3 3039.4 |
3054.6 3038.25 |
| 0.4 0.01 % |
14-10-2024 14:15:00 |
3041 3041.4 |
3045.2 3034.9 |
| -0.55 -0.02 % |
14-10-2024 15:15:00 |
3041.55 3041 |
3041.75 3033.2 |
| -25.5 -0.83 % |
15-10-2024 09:15:00 |
3079.05 3053.55 |
3090 3047.15 |
| 32.15 1.05 % |
15-10-2024 10:15:00 |
3052 3084.15 |
3087.8 3049.75 |
| 2.55 0.08 % |
15-10-2024 11:15:00 |
3082.45 3085 |
3096 3080 |
| -12.45 -0.4 % |
15-10-2024 12:15:00 |
3085 3072.55 |
3085.95 3067 |
| -2.35 -0.08 % |
15-10-2024 13:15:00 |
3072.55 3070.2 |
3077.55 3067.5 |
| -4.35 -0.14 % |
15-10-2024 14:15:00 |
3070.6 3066.25 |
3074.4 3052.35 |
| 10.05 0.33 % |
15-10-2024 15:15:00 |
3066.25 3076.3 |
3082.95 3065.25 |
| 6.6 0.21 % |
16-10-2024 09:15:00 |
3085.05 3091.65 |
3103.65 3072.5 |
| -13.6 -0.44 % |
16-10-2024 10:15:00 |
3091.65 3078.05 |
3095 3076.15 |
| -2.95 -0.1 % |
16-10-2024 11:15:00 |
3078 3075.05 |
3080 3067 |
| 6.5 0.21 % |
16-10-2024 12:15:00 |
3075.5 3082 |
3083.3 3073.55 |
| -3 -0.1 % |
16-10-2024 13:15:00 |
3081.75 3078.75 |
3082.75 3068.4 |
| 3.8 0.12 % |
16-10-2024 14:15:00 |
3076.75 3080.55 |
3089 3076.7 |
| -3.7 -0.12 % |
16-10-2024 15:15:00 |
3080.7 3077 |
3084 3073.85 |
| -24.95 -0.81 % |
17-10-2024 09:15:00 |
3085 3060.05 |
3085 3054 |
| -21.8 -0.71 % |
17-10-2024 10:15:00 |
3062.6 3040.8 |
3067.45 3037.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -74 | Min | 2130.4 2129.9 |
2133.9 | 2125 | -178 | |
| 120.95 | Max | 3390.65 3388.2 |
3394 | 3369.5 | 912631 | |
| -0.32 | Avergae | 2631.81 2631.48 |
2639.58 | 2623.03 | 9623.16 | |
| 1 | -2.2 -0.09 % |
26-09-2025 15:15:00 Friday |
2342.2 2340 |
2342.5 | 2340 | 899 |
| 2 | -12.5 -0.53 % |
26-09-2025 14:15:00 Friday |
2354.5 2342 |
2355.55 | 2340.25 | 3655 |
| 3 | -7.2 -0.3 % |
26-09-2025 13:15:00 Friday |
2362 2354.8 |
2362 | 2350 | 3164 |
| 4 | -5.3 -0.22 % |
26-09-2025 12:15:00 Friday |
2369.3 2364 |
2376.5 | 2364 | 1499 |
| 5 | 5.7 0.24 % |
26-09-2025 11:15:00 Friday |
2362.3 2368 |
2369.8 | 2360.2 | 1321 |
| 6 | -12.95 -0.55 % |
26-09-2025 10:15:00 Friday |
2373.6 2360.65 |
2376.6 | 2358 | 3569 |
| 7 | -24.9 -1.04 % |
26-09-2025 09:15:00 Friday |
2398 2373.1 |
2402.95 | 2364.2 | 7009 |
| 8 | 2.85 0.12 % |
25-09-2025 15:15:00 Thursday |
2402.2 2405.05 |
2408.95 | 2400.1 | 3347 |
| 9 | -1.7 -0.07 % |
25-09-2025 14:15:00 Thursday |
2403.65 2401.95 |
2406 | 2397 | 8011 |
| 10 | 11.05 0.46 % |
25-09-2025 13:15:00 Thursday |
2394.35 2405.4 |
2413.8 | 2388 | 13548 |
| 11 | -7.6 -0.32 % |
25-09-2025 12:15:00 Thursday |
2402 2394.4 |
2404.8 | 2391 | 11486 |
| 12 | -19 -0.78 % |
25-09-2025 11:15:00 Thursday |
2421 2402 |
2421 | 2401 | 5430 |
| 13 | 2.95 0.12 % |
25-09-2025 10:15:00 Thursday |
2417.85 2420.8 |
2425.8 | 2412.3 | 6393 |
| 14 | -39.25 -1.6 % |
25-09-2025 09:15:00 Thursday |
2457.1 2417.85 |
2463 | 2416.8 | 25654 |
| 15 | -1.5 -0.06 % |
24-09-2025 15:15:00 Wednesday |
2460 2458.5 |
2460.65 | 2457.8 | 2975 |
| 16 | -9.75 -0.39 % |
24-09-2025 14:15:00 Wednesday |
2468.45 2458.7 |
2470.8 | 2452.5 | 4621 |
| 17 | 0.85 0.03 % |
24-09-2025 13:15:00 Wednesday |
2467.45 2468.3 |
2471.6 | 2462.7 | 3999 |
| 18 | -3.3 -0.13 % |
24-09-2025 12:15:00 Wednesday |
2470.7 2467.4 |
2471.15 | 2460.65 | 2910 |
| 19 | 1.1 0.04 % |
24-09-2025 11:15:00 Wednesday |
2469.6 2470.7 |
2473.6 | 2466.4 | 6382 |
| 20 | 9.65 0.39 % |
24-09-2025 10:15:00 Wednesday |
2459.9 2469.55 |
2475 | 2459.9 | 7946 |
| 21 | 12.45 0.51 % |
24-09-2025 09:15:00 Wednesday |
2447.5 2459.95 |
2466.95 | 2442.25 | 10486 |
| 22 | 2.75 0.11 % |
23-09-2025 15:15:00 Tuesday |
2446.3 2449.05 |
2455 | 2444.95 | 2782 |
| 23 | -6.25 -0.25 % |
23-09-2025 14:15:00 Tuesday |
2454.4 2448.15 |
2458.7 | 2445 | 8318 |
| 24 | -0.8 -0.03 % |
23-09-2025 13:15:00 Tuesday |
2455.25 2454.45 |
2460 | 2450 | 5130 |
| 25 | 1.2 0.05 % |
23-09-2025 12:15:00 Tuesday |
2453.8 2455 |
2465.9 | 2453.8 | 3785 |
| 26 | 9.8 0.4 % |
23-09-2025 11:15:00 Tuesday |
2444 2453.8 |
2454 | 2442.25 | 4937 |
| 27 | 8.2 0.34 % |
23-09-2025 10:15:00 Tuesday |
2435 2443.2 |
2444.4 | 2428.6 | 6812 |
| 28 | -42.2 -1.7 % |
23-09-2025 09:15:00 Tuesday |
2476 2433.8 |
2482.75 | 2432.15 | 25471 |
| 29 | -0.85 -0.03 % |
22-09-2025 15:15:00 Monday |
2481.85 2481 |
2487.95 | 2475.7 | 2851 |
| 30 | -0.95 -0.04 % |
22-09-2025 14:15:00 Monday |
2482.8 2481.85 |
2486.45 | 2475 | 9377 |
| 31 | -11.55 -0.46 % |
22-09-2025 13:15:00 Monday |
2494.3 2482.75 |
2496 | 2481.2 | 12295 |
| 32 | -3.35 -0.13 % |
22-09-2025 12:15:00 Monday |
2496.35 2493 |
2497.2 | 2492.3 | 3267 |
| 33 | 1 0.04 % |
22-09-2025 11:15:00 Monday |
2495 2496 |
2503.2 | 2490.85 | 10689 |
| 34 | 0.7 0.03 % |
22-09-2025 10:15:00 Monday |
2494.4 2495.1 |
2497.65 | 2491.8 | 4449 |
| 35 | 7.5 0.3 % |
22-09-2025 09:15:00 Monday |
2486.9 2494.4 |
2497.7 | 2476.65 | 10070 |
| 36 | 17.75 0.72 % |
19-09-2025 15:15:00 Friday |
2478.05 2495.8 |
2496 | 2476 | 6135 |
| 37 | -27.75 -1.11 % |
19-09-2025 14:15:00 Friday |
2507.25 2479.5 |
2507.25 | 2477.75 | 6971 |
| 38 | -0.3 -0.01 % |
19-09-2025 13:15:00 Friday |
2506.9 2506.6 |
2510 | 2500.85 | 4340 |
| 39 | 3.4 0.14 % |
19-09-2025 12:15:00 Friday |
2503.5 2506.9 |
2508.55 | 2503 | 1512 |
| 40 | 0.35 0.01 % |
19-09-2025 11:15:00 Friday |
2504.5 2504.85 |
2506.65 | 2498.4 | 3211 |
| 41 | 8.5 0.34 % |
19-09-2025 10:15:00 Friday |
2497.45 2505.95 |
2508.05 | 2493 | 6601 |
| 42 | 33.6 1.36 % |
19-09-2025 09:15:00 Friday |
2464.2 2497.8 |
2497.8 | 2464.2 | 4292 |
| 43 | 1.45 0.06 % |
18-09-2025 15:15:00 Thursday |
2478.55 2480 |
2480 | 2477.5 | 2590 |
| 44 | -0.25 -0.01 % |
18-09-2025 14:15:00 Thursday |
2479.45 2479.2 |
2480.85 | 2468.15 | 8251 |
| 45 | -3.2 -0.13 % |
18-09-2025 13:15:00 Thursday |
2483.05 2479.85 |
2485.8 | 2478 | 5796 |
| 46 | -8.85 -0.35 % |
18-09-2025 12:15:00 Thursday |
2493.6 2484.75 |
2495.3 | 2482.5 | 4559 |
| 47 | -2.3 -0.09 % |
18-09-2025 11:15:00 Thursday |
2495.95 2493.65 |
2496 | 2491 | 4111 |
| 48 | -0.7 -0.03 % |
18-09-2025 10:15:00 Thursday |
2494.95 2494.25 |
2497.95 | 2492.85 | 2214 |
| 49 | -18.05 -0.72 % |
18-09-2025 09:15:00 Thursday |
2511.8 2493.75 |
2511.8 | 2492.05 | 5315 |
| 50 | 2.85 0.11 % |
17-09-2025 15:15:00 Wednesday |
2493.85 2496.7 |
2497.5 | 2491.55 | 874 |
| 51 | 9.4 0.38 % |
17-09-2025 14:15:00 Wednesday |
2484.45 2493.85 |
2494.1 | 2484 | 2058 |
| 52 | 2.2 0.09 % |
17-09-2025 13:15:00 Wednesday |
2482.25 2484.45 |
2487.6 | 2482 | 1904 |
| 53 | -1.65 -0.07 % |
17-09-2025 12:15:00 Wednesday |
2484.45 2482.8 |
2488.2 | 2482.8 | 532 |
| 54 | -4.05 -0.16 % |
17-09-2025 11:15:00 Wednesday |
2489.05 2485 |
2490 | 2484.15 | 893 |
| 55 | 0.6 0.02 % |
17-09-2025 10:15:00 Wednesday |
2488 2488.6 |
2490 | 2484.1 | 1733 |
| 56 | 6 0.24 % |
17-09-2025 09:15:00 Wednesday |
2480.9 2486.9 |
2493.1 | 2480.9 | 3600 |
| 57 | -1.35 -0.05 % |
16-09-2025 15:15:00 Tuesday |
2484.25 2482.9 |
2484.4 | 2477.35 | 2309 |
| 58 | 5.25 0.21 % |
16-09-2025 14:15:00 Tuesday |
2479 2484.25 |
2484.55 | 2475.1 | 4021 |
| 59 | -12.2 -0.49 % |
16-09-2025 13:15:00 Tuesday |
2491.2 2479 |
2491.75 | 2475 | 4042 |
| 60 | -7.75 -0.31 % |
16-09-2025 12:15:00 Tuesday |
2499.75 2492 |
2503.15 | 2492 | 1093 |
| 61 | 2.85 0.11 % |
16-09-2025 11:15:00 Tuesday |
2496.9 2499.75 |
2500 | 2489.9 | 1859 |
| 62 | -4.65 -0.19 % |
16-09-2025 10:15:00 Tuesday |
2500.2 2495.55 |
2509.95 | 2495 | 2980 |
| 63 | -2.1 -0.08 % |
16-09-2025 09:15:00 Tuesday |
2502 2499.9 |
2502 | 2486 | 7775 |
| 64 | -0.9 -0.04 % |
15-09-2025 15:15:00 Monday |
2503 2502.1 |
2505 | 2500.3 | 2238 |
| 65 | -6.35 -0.25 % |
15-09-2025 14:15:00 Monday |
2509.35 2503 |
2509.4 | 2502 | 2963 |
| 66 | 3.35 0.13 % |
15-09-2025 13:15:00 Monday |
2506 2509.35 |
2514.1 | 2504 | 2884 |
| 67 | -4.4 -0.18 % |
15-09-2025 12:15:00 Monday |
2512.95 2508.55 |
2513 | 2505.35 | 1067 |
| 68 | 5 0.2 % |
15-09-2025 11:15:00 Monday |
2507.85 2512.85 |
2517.15 | 2504.65 | 2047 |
| 69 | -6.55 -0.26 % |
15-09-2025 10:15:00 Monday |
2515.05 2508.5 |
2515.2 | 2498.6 | 3899 |
| 70 | -29.35 -1.15 % |
15-09-2025 09:15:00 Monday |
2544 2514.65 |
2544 | 2507.45 | 3433 |
| 71 | -2 -0.08 % |
12-09-2025 15:15:00 Friday |
2548.15 2546.15 |
2548.15 | 2546.15 | 42 |
| 72 | 0.95 0.04 % |
12-09-2025 14:15:00 Friday |
2552 2552.95 |
2552.95 | 2552 | 46 |
| 73 | 0 0 % |
12-09-2025 13:15:00 Friday |
2538.45 2538.45 |
2538.45 | 2538.45 | 2 |
| 74 | -15.3 -0.6 % |
12-09-2025 12:15:00 Friday |
2555.35 2540.05 |
2557.05 | 2537.8 | 1018 |
| 75 | -3.95 -0.15 % |
12-09-2025 11:15:00 Friday |
2557.9 2553.95 |
2559.15 | 2553.2 | 503 |
| 76 | -1.05 -0.04 % |
12-09-2025 10:15:00 Friday |
2559 2557.95 |
2564.05 | 2553.05 | 2077 |
| 77 | -0.4 -0.02 % |
12-09-2025 09:15:00 Friday |
2558.4 2558 |
2568.25 | 2551.45 | 2826 |
| 78 | 1.65 0.06 % |
11-09-2025 15:15:00 Thursday |
2556 2557.65 |
2557.65 | 2555 | 20 |
| 79 | 1.25 0.05 % |
11-09-2025 14:15:00 Thursday |
2552.75 2554 |
2558.85 | 2551.25 | 1213 |
| 80 | 2.65 0.1 % |
11-09-2025 13:15:00 Thursday |
2550 2552.65 |
2554.4 | 2549.4 | 1854 |
| 81 | -0.05 0 % |
11-09-2025 12:15:00 Thursday |
2550.05 2550 |
2559.5 | 2550 | 1338 |
| 82 | -2.05 -0.08 % |
11-09-2025 11:15:00 Thursday |
2552.1 2550.05 |
2555 | 2545 | 1054 |
| 83 | 6.35 0.25 % |
11-09-2025 10:15:00 Thursday |
2544.55 2550.9 |
2553.35 | 2542.5 | 1837 |
| 84 | 16.05 0.64 % |
11-09-2025 09:15:00 Thursday |
2526.45 2542.5 |
2549.7 | 2526.45 | 2789 |
| 85 | -0.2 -0.01 % |
10-09-2025 15:15:00 Wednesday |
2541 2540.8 |
2542.7 | 2540.6 | 177 |
| 86 | 3.8 0.15 % |
10-09-2025 14:15:00 Wednesday |
2537.2 2541 |
2543.4 | 2534 | 2318 |
| 87 | -0.25 -0.01 % |
10-09-2025 13:15:00 Wednesday |
2535.35 2535.1 |
2538.75 | 2532.15 | 1708 |
| 88 | 3.9 0.15 % |
10-09-2025 12:15:00 Wednesday |
2531.1 2535 |
2539.9 | 2528.6 | 2370 |
| 89 | -6.6 -0.26 % |
10-09-2025 11:15:00 Wednesday |
2535.6 2529 |
2535.65 | 2527.3 | 3145 |
| 90 | 2.6 0.1 % |
10-09-2025 10:15:00 Wednesday |
2531.9 2534.5 |
2536.4 | 2525.4 | 3332 |
| 91 | 5.25 0.21 % |
10-09-2025 09:15:00 Wednesday |
2526.7 2531.95 |
2554.5 | 2526.7 | 5737 |
| 92 | 1.7 0.07 % |
09-09-2025 15:15:00 Tuesday |
2534.3 2536 |
2536 | 2534.3 | 15 |
| 93 | 3.4 0.13 % |
09-09-2025 14:15:00 Tuesday |
2532 2535.4 |
2536.35 | 2529.3 | 2360 |
| 94 | 0.6 0.02 % |
09-09-2025 13:15:00 Tuesday |
2531.4 2532 |
2532 | 2526 | 1167 |
| 95 | -7.6 -0.3 % |
09-09-2025 12:15:00 Tuesday |
2539.8 2532.2 |
2541.45 | 2531.4 | 2119 |
| 96 | 0.4 0.02 % |
09-09-2025 11:15:00 Tuesday |
2539.1 2539.5 |
2542.95 | 2536 | 609 |
| 97 | -5.3 -0.21 % |
09-09-2025 10:15:00 Tuesday |
2545 2539.7 |
2550 | 2539.4 | 1385 |
| 98 | 6.9 0.27 % |
09-09-2025 09:15:00 Tuesday |
2538.25 2545.15 |
2550.3 | 2530.8 | 3464 |
| 99 | -2.1 -0.08 % |
08-09-2025 15:15:00 Monday |
2531.1 2529 |
2531.1 | 2529 | 476 |
| 100 | -13.7 -0.54 % |
08-09-2025 14:15:00 Monday |
2543.75 2530.05 |
2545.8 | 2530.05 | 1617 |
| 101 | -12.45 -0.49 % |
08-09-2025 13:15:00 Monday |
2555.5 2543.05 |
2555.55 | 2538 | 4180 |
| 102 | -7.45 -0.29 % |
08-09-2025 12:15:00 Monday |
2565.45 2558 |
2565.55 | 2552.85 | 1082 |
| 103 | -4.6 -0.18 % |
08-09-2025 11:15:00 Monday |
2567.2 2562.6 |
2572.1 | 2562.6 | 1833 |
| 104 | 1.9 0.07 % |
08-09-2025 10:15:00 Monday |
2562 2563.9 |
2563.9 | 2562 | 27 |
| 105 | -21.45 -0.83 % |
08-09-2025 09:15:00 Monday |
2583.95 2562.5 |
2583.95 | 2551.5 | 3562 |
| 106 | 2.75 0.11 % |
05-09-2025 15:15:00 Friday |
2578.9 2581.65 |
2583.2 | 2575 | 2602 |
| 107 | -2.05 -0.08 % |
05-09-2025 14:15:00 Friday |
2583 2580.95 |
2583 | 2580.95 | 402 |
| 108 | 3.35 0.13 % |
05-09-2025 13:15:00 Friday |
2579 2582.35 |
2586.95 | 2578 | 4739 |
| 109 | 6.35 0.25 % |
05-09-2025 12:15:00 Friday |
2572.65 2579 |
2579 | 2564.7 | 6916 |
| 110 | -4.6 -0.18 % |
05-09-2025 11:15:00 Friday |
2575.7 2571.1 |
2577.35 | 2568 | 3221 |
| 111 | -3.8 -0.15 % |
05-09-2025 10:15:00 Friday |
2582.25 2578.45 |
2588.6 | 2574 | 5779 |
| 112 | 17.3 0.67 % |
05-09-2025 09:15:00 Friday |
2564.95 2582.25 |
2601.55 | 2564.95 | 20105 |
| 113 | 4.5 0.18 % |
04-09-2025 15:15:00 Thursday |
2565.5 2570 |
2570.5 | 2564 | 2556 |
| 114 | -6.9 -0.27 % |
04-09-2025 14:15:00 Thursday |
2571.95 2565.05 |
2575 | 2565 | 7800 |
| 115 | 0.65 0.03 % |
04-09-2025 13:15:00 Thursday |
2573.3 2573.95 |
2579.75 | 2569 | 4221 |
| 116 | 2.85 0.11 % |
04-09-2025 12:15:00 Thursday |
2571.9 2574.75 |
2576.75 | 2567.1 | 4530 |
| 117 | 11.9 0.46 % |
04-09-2025 11:15:00 Thursday |
2560.8 2572.7 |
2575.5 | 2560.5 | 4254 |
| 118 | -10.95 -0.43 % |
04-09-2025 10:15:00 Thursday |
2573.4 2562.45 |
2582.4 | 2558.45 | 6795 |
| 119 | 12.7 0.5 % |
04-09-2025 09:15:00 Thursday |
2558.95 2571.65 |
2584.2 | 2554.25 | 12184 |
| 120 | -0.2 -0.01 % |
03-09-2025 15:15:00 Wednesday |
2552 2551.8 |
2552.95 | 2551.8 | 30 |
| 121 | 0.55 0.02 % |
03-09-2025 14:15:00 Wednesday |
2553.7 2554.25 |
2556.05 | 2550.05 | 959 |
| 122 | -2.3 -0.09 % |
03-09-2025 13:15:00 Wednesday |
2554.4 2552.1 |
2557 | 2544.6 | 3714 |
| 123 | 1.55 0.06 % |
03-09-2025 12:15:00 Wednesday |
2554.35 2555.9 |
2557.6 | 2548 | 592 |
| 124 | 4.95 0.19 % |
03-09-2025 11:15:00 Wednesday |
2548.65 2553.6 |
2555.1 | 2546.25 | 1052 |
| 125 | 0 0 % |
03-09-2025 10:15:00 Wednesday |
2551.55 2551.55 |
2561.85 | 2542.25 | 2680 |
| 126 | 14.65 0.58 % |
03-09-2025 09:15:00 Wednesday |
2538.85 2553.5 |
2558.5 | 2529.55 | 4056 |
| 127 | -3.15 -0.12 % |
02-09-2025 15:15:00 Tuesday |
2540.05 2536.9 |
2542.7 | 2535.05 | 2605 |
| 128 | 1.55 0.06 % |
02-09-2025 14:15:00 Tuesday |
2537 2538.55 |
2538.6 | 2537 | 29 |
| 129 | -19.95 -0.78 % |
02-09-2025 13:15:00 Tuesday |
2557.95 2538 |
2558.7 | 2533.05 | 5370 |
| 130 | 3.1 0.12 % |
02-09-2025 12:15:00 Tuesday |
2554 2557.1 |
2562 | 2547.5 | 4752 |
| 131 | -7.85 -0.31 % |
02-09-2025 11:15:00 Tuesday |
2562.05 2554.2 |
2562.05 | 2552.3 | 3925 |
| 132 | 0.45 0.02 % |
02-09-2025 10:15:00 Tuesday |
2562.15 2562.6 |
2566.95 | 2555 | 5653 |
| 133 | -7.45 -0.29 % |
02-09-2025 09:15:00 Tuesday |
2568.2 2560.75 |
2569 | 2545.2 | 7742 |
| 134 | -4.4 -0.17 % |
01-09-2025 15:15:00 Monday |
2572.4 2568 |
2574.2 | 2564 | 2320 |
| 135 | 2.45 0.1 % |
01-09-2025 14:15:00 Monday |
2569.85 2572.3 |
2575 | 2566.05 | 3611 |
| 136 | 4.2 0.16 % |
01-09-2025 13:15:00 Monday |
2566.8 2571 |
2573.7 | 2566 | 1639 |
| 137 | -0.8 -0.03 % |
01-09-2025 12:15:00 Monday |
2566.4 2565.6 |
2567.25 | 2560 | 1927 |
| 138 | -7.25 -0.28 % |
01-09-2025 11:15:00 Monday |
2572.85 2565.6 |
2577 | 2563 | 7452 |
| 139 | 17.85 0.7 % |
01-09-2025 10:15:00 Monday |
2555 2572.85 |
2573 | 2548 | 3598 |
| 140 | 36.2 1.44 % |
01-09-2025 09:15:00 Monday |
2517.4 2553.6 |
2556.5 | 2517.4 | 8153 |
| 141 | 1.2 0.05 % |
29-08-2025 15:15:00 Friday |
2513.6 2514.8 |
2516.6 | 2513.3 | 362 |
| 142 | 0 0 % |
29-08-2025 14:15:00 Friday |
2520.7 2520.7 |
2520.7 | 2520.7 | 6 |
| 143 | 12.6 0.5 % |
29-08-2025 13:15:00 Friday |
2508 2520.6 |
2520.6 | 2506 | 3290 |
| 144 | 0 0 % |
29-08-2025 12:15:00 Friday |
2517 2517 |
2517 | 2515.8 | 57 |
| 145 | 0.6 0.02 % |
29-08-2025 11:15:00 Friday |
2504.7 2505.3 |
2505.3 | 2504.7 | 24 |
| 146 | 4.35 0.17 % |
29-08-2025 10:15:00 Friday |
2494.9 2499.25 |
2499.25 | 2494.9 | 54 |
| 147 | 14.55 0.59 % |
29-08-2025 09:15:00 Friday |
2481.55 2496.1 |
2530 | 2481.55 | 20030 |
| 148 | -0.2 -0.01 % |
28-08-2025 15:15:00 Thursday |
2490 2489.8 |
2490 | 2487.5 | 35 |
| 149 | 0 0 % |
28-08-2025 14:15:00 Thursday |
2498.8 2498.8 |
2498.8 | 2498.8 | 10 |
| 150 | -8 -0.32 % |
28-08-2025 13:15:00 Thursday |
2507 2499 |
2507 | 2495.8 | 3636 |
| 151 | 5.05 0.2 % |
28-08-2025 12:15:00 Thursday |
2518.9 2523.95 |
2525 | 2518.9 | 641 |
| 152 | -3.95 -0.16 % |
28-08-2025 11:15:00 Thursday |
2510.95 2507 |
2510.95 | 2507 | 306 |
| 153 | 3.7 0.15 % |
28-08-2025 10:15:00 Thursday |
2515.1 2518.8 |
2520.4 | 2515 | 2250 |
| 154 | 55.7 2.26 % |
28-08-2025 09:15:00 Thursday |
2462.3 2518 |
2527 | 2462.3 | 27161 |
| 155 | 17 0.69 % |
26-08-2025 15:15:00 Tuesday |
2475 2492 |
2493 | 2473.35 | 22303 |
| 156 | 0 0 % |
26-08-2025 14:15:00 Tuesday |
2510.15 2510.15 |
2510.15 | 2510.15 | 50 |
| 157 | 0.7 0.03 % |
26-08-2025 13:15:00 Tuesday |
2509.55 2510.25 |
2520 | 2505 | 3048 |
| 158 | 0 0 % |
26-08-2025 12:15:00 Tuesday |
2506 2506 |
2506 | 2506 | 1 |
| 159 | 13.7 0.55 % |
26-08-2025 11:15:00 Tuesday |
2491.35 2505.05 |
2507 | 2486.55 | 3931 |
| 160 | 8.05 0.32 % |
26-08-2025 10:15:00 Tuesday |
2482.7 2490.75 |
2490.75 | 2479.7 | 1170 |
| 161 | -9.9 -0.4 % |
26-08-2025 09:15:00 Tuesday |
2491.85 2481.95 |
2491.95 | 2476.25 | 3502 |
| 162 | -0.1 0 % |
25-08-2025 15:15:00 Monday |
2495 2494.9 |
2495 | 2494.9 | 27 |
| 163 | 11.85 0.48 % |
25-08-2025 14:15:00 Monday |
2481.9 2493.75 |
2494.8 | 2479.2 | 3448 |
| 164 | -1.5 -0.06 % |
25-08-2025 13:15:00 Monday |
2482.65 2481.15 |
2485.25 | 2477 | 5901 |
| 165 | -7.3 -0.29 % |
25-08-2025 12:15:00 Monday |
2487.7 2480.4 |
2491.9 | 2479.95 | 1812 |
| 166 | -19.55 -0.78 % |
25-08-2025 11:15:00 Monday |
2507 2487.45 |
2509 | 2485.45 | 2475 |
| 167 | -11.75 -0.47 % |
25-08-2025 10:15:00 Monday |
2518.75 2507 |
2521.95 | 2507 | 912631 |
| 168 | 4.5 0.18 % |
25-08-2025 09:15:00 Monday |
2513.05 2517.55 |
2522.45 | 2509.65 | 3884 |
| 169 | -1.5 -0.06 % |
22-08-2025 15:15:00 Friday |
2504 2502.5 |
2504.8 | 2502.5 | 291 |
| 170 | -9.65 -0.38 % |
22-08-2025 14:15:00 Friday |
2513.65 2504 |
2517 | 2502.4 | 6002 |
| 171 | 0.75 0.03 % |
22-08-2025 13:15:00 Friday |
2512.1 2512.85 |
2519.85 | 2508.5 | 4136 |
| 172 | -5.55 -0.22 % |
22-08-2025 12:15:00 Friday |
2517.4 2511.85 |
2518.85 | 2511.7 | 2731 |
| 173 | -3.85 -0.15 % |
22-08-2025 11:15:00 Friday |
2521.1 2517.25 |
2524.8 | 2517.25 | 3338 |
| 174 | -14.15 -0.56 % |
22-08-2025 10:15:00 Friday |
2536.35 2522.2 |
2538.35 | 2520.4 | 6231 |
| 175 | -7.55 -0.3 % |
22-08-2025 09:15:00 Friday |
2545.55 2538 |
2570 | 2526.85 | 12976 |
| 176 | -0.05 0 % |
21-08-2025 15:15:00 Thursday |
2565.45 2565.4 |
2566.95 | 2565.4 | 56 |
| 177 | 0.9 0.04 % |
21-08-2025 14:15:00 Thursday |
2564.55 2565.45 |
2568.45 | 2564 | 1749 |
| 178 | -8.6 -0.33 % |
21-08-2025 13:15:00 Thursday |
2573.15 2564.55 |
2575.2 | 2563.85 | 1232 |
| 179 | 10.65 0.42 % |
21-08-2025 12:15:00 Thursday |
2562.4 2573.05 |
2575 | 2561.75 | 738 |
| 180 | -3.05 -0.12 % |
21-08-2025 11:15:00 Thursday |
2565.2 2562.15 |
2565.85 | 2562.05 | 840 |
| 181 | -0.5 -0.02 % |
21-08-2025 10:15:00 Thursday |
2563.25 2562.75 |
2570 | 2560.2 | 1116 |
| 182 | -9.6 -0.37 % |
21-08-2025 09:15:00 Thursday |
2572 2562.4 |
2572.25 | 2559.05 | 1795 |
| 183 | 1.85 0.07 % |
20-08-2025 15:15:00 Wednesday |
2570.2 2572.05 |
2573 | 2568 | 6838 |
| 184 | -2.05 -0.08 % |
20-08-2025 14:15:00 Wednesday |
2572.55 2570.5 |
2572.8 | 2568.4 | 6957 |
| 185 | 2.8 0.11 % |
20-08-2025 13:15:00 Wednesday |
2570.2 2573 |
2573.15 | 2568.95 | 6034 |
| 186 | 0.25 0.01 % |
20-08-2025 12:15:00 Wednesday |
2569.8 2570.05 |
2575.05 | 2568 | 6387 |
| 187 | -4.15 -0.16 % |
20-08-2025 11:15:00 Wednesday |
2573.8 2569.65 |
2575.55 | 2568.2 | 5198 |
| 188 | -4.1 -0.16 % |
20-08-2025 10:15:00 Wednesday |
2576.35 2572.25 |
2576.55 | 2570.25 | 6391 |
| 189 | 1.35 0.05 % |
20-08-2025 09:15:00 Wednesday |
2575.05 2576.4 |
2578 | 2563.8 | 11209 |
| 190 | 2.5 0.1 % |
19-08-2025 15:15:00 Tuesday |
2579 2581.5 |
2581.55 | 2576.45 | 2693 |
| 191 | 3.05 0.12 % |
19-08-2025 14:15:00 Tuesday |
2577.2 2580.25 |
2581.6 | 2572.8 | 2405 |
| 192 | -9.7 -0.38 % |
19-08-2025 13:15:00 Tuesday |
2585.55 2575.85 |
2587 | 2574.9 | 1752 |
| 193 | 8.85 0.34 % |
19-08-2025 12:15:00 Tuesday |
2576.7 2585.55 |
2590 | 2576.7 | 5793 |
| 194 | 7.65 0.3 % |
19-08-2025 11:15:00 Tuesday |
2571.9 2579.55 |
2580 | 2565.6 | 1496 |
| 195 | 2.9 0.11 % |
19-08-2025 10:15:00 Tuesday |
2569 2571.9 |
2575 | 2561.6 | 3040 |
| 196 | -17.4 -0.67 % |
19-08-2025 09:15:00 Tuesday |
2587.4 2570 |
2594 | 2570 | 6675 |
| 197 | 0 0 % |
18-08-2025 15:15:00 Monday |
2588 2588 |
2590 | 2585.05 | 8009 |
| 198 | 7.05 0.27 % |
18-08-2025 14:15:00 Monday |
2580 2587.05 |
2592 | 2577.75 | 13287 |
| 199 | 2.9 0.11 % |
18-08-2025 13:15:00 Monday |
2576 2578.9 |
2582.95 | 2575.1 | 8814 |
| 200 | 1.9 0.07 % |
18-08-2025 12:15:00 Monday |
2574.1 2576 |
2578.65 | 2569 | 9470 |
| 201 | -13.55 -0.52 % |
18-08-2025 11:15:00 Monday |
2586.2 2572.65 |
2590 | 2571.5 | 11440 |
| 202 | -0.4 -0.02 % |
18-08-2025 10:15:00 Monday |
2570.1 2569.7 |
2575 | 2566 | 2243 |
| 203 | 30.3 1.19 % |
18-08-2025 09:15:00 Monday |
2540.2 2570.5 |
2571 | 2535.85 | 32411 |
| 204 | -0.6 -0.02 % |
14-08-2025 15:15:00 Thursday |
2528.6 2528 |
2528.6 | 2526.75 | 388 |
| 205 | 9.95 0.4 % |
14-08-2025 14:15:00 Thursday |
2518.6 2528.55 |
2533.8 | 2512.3 | 17125 |
| 206 | -0.15 -0.01 % |
14-08-2025 13:15:00 Thursday |
2520.6 2520.45 |
2523.9 | 2516.9 | 10605 |
| 207 | 15.6 0.62 % |
14-08-2025 12:15:00 Thursday |
2505 2520.6 |
2524 | 2504.65 | 23279 |
| 208 | 2.05 0.08 % |
14-08-2025 11:15:00 Thursday |
2500.65 2502.7 |
2502.7 | 2500.65 | 8 |
| 209 | -1.25 -0.05 % |
14-08-2025 10:15:00 Thursday |
2501.9 2500.65 |
2507.95 | 2498.4 | 3923 |
| 210 | 0.85 0.03 % |
14-08-2025 09:15:00 Thursday |
2501.15 2502 |
2513.95 | 2501.15 | 10535 |
| 211 | -0.95 -0.04 % |
13-08-2025 15:15:00 Wednesday |
2500 2499.05 |
2500.2 | 2499 | 128 |
| 212 | -1.9 -0.08 % |
13-08-2025 14:15:00 Wednesday |
2493.95 2492.05 |
2493.95 | 2491.8 | 140 |
| 213 | 0.45 0.02 % |
13-08-2025 13:15:00 Wednesday |
2491.95 2492.4 |
2492.4 | 2491.95 | 58 |
| 214 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
2491.75 2491.75 |
2491.75 | 2491.75 | 5 |
| 215 | 3.7 0.15 % |
13-08-2025 11:15:00 Wednesday |
2488.3 2492 |
2492.9 | 2486.65 | 2548 |
| 216 | -1.35 -0.05 % |
13-08-2025 10:15:00 Wednesday |
2490.2 2488.85 |
2492.85 | 2485.75 | 3383 |
| 217 | 11.4 0.46 % |
13-08-2025 09:15:00 Wednesday |
2478.8 2490.2 |
2493.6 | 2472.05 | 4016 |
| 218 | 0.05 0 % |
12-08-2025 15:15:00 Tuesday |
2478.75 2478.8 |
2480.2 | 2478.45 | 69 |
| 219 | -6 -0.24 % |
12-08-2025 14:15:00 Tuesday |
2484.25 2478.25 |
2484.25 | 2473.75 | 6311 |
| 220 | -3.2 -0.13 % |
12-08-2025 13:15:00 Tuesday |
2488.2 2485 |
2490 | 2483 | 2857 |
| 221 | -4.75 -0.19 % |
12-08-2025 12:15:00 Tuesday |
2493.4 2488.65 |
2497.6 | 2487.85 | 4845 |
| 222 | 7.4 0.3 % |
12-08-2025 11:15:00 Tuesday |
2486.55 2493.95 |
2497.35 | 2485 | 4314 |
| 223 | -11.75 -0.47 % |
12-08-2025 10:15:00 Tuesday |
2497 2485.25 |
2499.2 | 2483 | 6066 |
| 224 | 6.9 0.28 % |
12-08-2025 09:15:00 Tuesday |
2490 2496.9 |
2502 | 2487.05 | 9310 |
| 225 | 0 0 % |
11-08-2025 15:15:00 Monday |
2493.35 2493.35 |
2493.35 | 2493.35 | 7 |
| 226 | -1.15 -0.05 % |
11-08-2025 14:15:00 Monday |
2495 2493.85 |
2500.15 | 2492.7 | 2283 |
| 227 | 4.35 0.17 % |
11-08-2025 13:15:00 Monday |
2489.25 2493.6 |
2502.55 | 2489.25 | 1738 |
| 228 | 3 0.12 % |
11-08-2025 12:15:00 Monday |
2484.75 2487.75 |
2492 | 2481.55 | 702 |
| 229 | -2.95 -0.12 % |
11-08-2025 11:15:00 Monday |
2487.95 2485 |
2491.8 | 2480.9 | 558 |
| 230 | 2 0.08 % |
11-08-2025 10:15:00 Monday |
2484 2486 |
2492.6 | 2481.35 | 1009 |
| 231 | 27.8 1.13 % |
11-08-2025 09:15:00 Monday |
2456.3 2484.1 |
2488.75 | 2452.15 | 4309 |
| 232 | 0 0 % |
08-08-2025 15:15:00 Friday |
2476 2476 |
2476 | 2475 | 37 |
| 233 | -17.3 -0.69 % |
08-08-2025 14:15:00 Friday |
2493.3 2476 |
2495.35 | 2470 | 6234 |
| 234 | -7.85 -0.31 % |
08-08-2025 13:15:00 Friday |
2501.3 2493.45 |
2502.7 | 2493.45 | 576 |
| 235 | -5.55 -0.22 % |
08-08-2025 12:15:00 Friday |
2503.25 2497.7 |
2509 | 2495.5 | 1177 |
| 236 | 0 0 % |
08-08-2025 11:15:00 Friday |
2498 2498 |
2498 | 2498 | 1 |
| 237 | 11.8 0.47 % |
08-08-2025 10:15:00 Friday |
2486 2497.8 |
2497.8 | 2483.7 | 2636 |
| 238 | -18 -0.72 % |
08-08-2025 09:15:00 Friday |
2506 2488 |
2510 | 2488 | 4048 |
| 239 | -1 -0.04 % |
07-08-2025 15:15:00 Thursday |
2507.3 2506.3 |
2508.1 | 2506.3 | 550 |
| 240 | 1 0.04 % |
07-08-2025 14:15:00 Thursday |
2498 2499 |
2499 | 2497.6 | 1357 |
| 241 | 5.45 0.22 % |
07-08-2025 13:15:00 Thursday |
2492.35 2497.8 |
2497.8 | 2486.95 | 19331 |
| 242 | 13 0.52 % |
07-08-2025 12:15:00 Thursday |
2480 2493 |
2497.8 | 2476.9 | 9781 |
| 243 | -1.4 -0.06 % |
07-08-2025 11:15:00 Thursday |
2476 2474.6 |
2476.75 | 2474.25 | 69 |
| 244 | -10.45 -0.42 % |
07-08-2025 10:15:00 Thursday |
2486.9 2476.45 |
2494.1 | 2473.15 | 13398 |
| 245 | -3.15 -0.13 % |
07-08-2025 09:15:00 Thursday |
2488.6 2485.45 |
2497.8 | 2475.3 | 18363 |
| 246 | -2.15 -0.09 % |
06-08-2025 15:15:00 Wednesday |
2493.15 2491 |
2493.15 | 2490 | 274 |
| 247 | -0.8 -0.03 % |
06-08-2025 14:15:00 Wednesday |
2495 2494.2 |
2495 | 2493.6 | 19 |
| 248 | 1.95 0.08 % |
06-08-2025 13:15:00 Wednesday |
2500 2501.95 |
2501.95 | 2498.35 | 1128 |
| 249 | 1.2 0.05 % |
06-08-2025 12:15:00 Wednesday |
2485.35 2486.55 |
2486.55 | 2484.5 | 71 |
| 250 | 0.6 0.02 % |
06-08-2025 11:15:00 Wednesday |
2472.7 2473.3 |
2474.2 | 2470.75 | 436 |
| 251 | 0.2 0.01 % |
06-08-2025 10:15:00 Wednesday |
2455.95 2456.15 |
2457.1 | 2455.85 | 266 |
| 252 | 17.2 0.71 % |
06-08-2025 09:15:00 Wednesday |
2438 2455.2 |
2459 | 2438 | 9118 |
| 253 | -2.8 -0.11 % |
05-08-2025 15:15:00 Tuesday |
2437 2434.2 |
2437 | 2434.1 | 65 |
| 254 | 1.9 0.08 % |
05-08-2025 14:15:00 Tuesday |
2433.5 2435.4 |
2437.15 | 2428 | 842 |
| 255 | 7.05 0.29 % |
05-08-2025 13:15:00 Tuesday |
2426.15 2433.2 |
2434.3 | 2422.7 | 1869 |
| 256 | 1.1 0.05 % |
05-08-2025 12:15:00 Tuesday |
2418.85 2419.95 |
2419.95 | 2416.8 | 17 |
| 257 | 0 0 % |
05-08-2025 11:15:00 Tuesday |
2427.25 2427.25 |
2427.25 | 2427.25 | 2 |
| 258 | -3.6 -0.15 % |
05-08-2025 10:15:00 Tuesday |
2431.4 2427.8 |
2434.65 | 2425 | 763 |
| 259 | -20.1 -0.82 % |
05-08-2025 09:15:00 Tuesday |
2450.7 2430.6 |
2464.2 | 2430 | 2528 |
| 260 | 0 0 % |
04-08-2025 15:15:00 Monday |
2450 2450 |
2450.9 | 2449.05 | 303 |
| 261 | 0 0 % |
04-08-2025 14:15:00 Monday |
2450 2450 |
2450 | 2450 | 2 |
| 262 | 0 0 % |
04-08-2025 13:15:00 Monday |
2446.55 2446.55 |
2446.55 | 2446.55 | 2 |
| 263 | -2.7 -0.11 % |
04-08-2025 12:15:00 Monday |
2457 2454.3 |
2457 | 2454.3 | 121 |
| 264 | 4.75 0.19 % |
04-08-2025 11:15:00 Monday |
2453.55 2458.3 |
2458.3 | 2453.55 | 345 |
| 265 | 0 0 % |
04-08-2025 10:15:00 Monday |
2447.65 2447.65 |
2447.65 | 2447.65 | 2 |
| 266 | 6.7 0.27 % |
04-08-2025 09:15:00 Monday |
2443.65 2450.35 |
2466.95 | 2438.15 | 6703 |
| 267 | -0.4 -0.02 % |
01-08-2025 15:15:00 Friday |
2427 2426.6 |
2428.15 | 2426.2 | 196 |
| 268 | -1.65 -0.07 % |
01-08-2025 14:15:00 Friday |
2430.8 2429.15 |
2430.8 | 2429.15 | 6 |
| 269 | -14.1 -0.58 % |
01-08-2025 13:15:00 Friday |
2445 2430.9 |
2445 | 2428.25 | 4584 |
| 270 | 0 0 % |
01-08-2025 12:15:00 Friday |
2442.65 2442.65 |
2442.65 | 2442.65 | 11 |
| 271 | -24.1 -0.98 % |
01-08-2025 11:15:00 Friday |
2465.85 2441.75 |
2465.85 | 2441 | 7527 |
| 272 | 14.2 0.58 % |
01-08-2025 10:15:00 Friday |
2447 2461.2 |
2471.65 | 2444.45 | 12326 |
| 273 | 58.7 2.46 % |
01-08-2025 09:15:00 Friday |
2388 2446.7 |
2458.8 | 2388 | 11061 |
| 274 | -5.6 -0.23 % |
31-07-2025 15:15:00 Thursday |
2395.6 2390 |
2400.1 | 2390 | 1106 |
| 275 | -0.5 -0.02 % |
31-07-2025 14:15:00 Thursday |
2405.4 2404.9 |
2405.4 | 2404.9 | 2 |
| 276 | 0.9 0.04 % |
31-07-2025 13:15:00 Thursday |
2404.3 2405.2 |
2413.55 | 2402.1 | 1673 |
| 277 | -1.85 -0.08 % |
31-07-2025 12:15:00 Thursday |
2387.5 2385.65 |
2387.5 | 2385.65 | 557 |
| 278 | -0.35 -0.01 % |
31-07-2025 11:15:00 Thursday |
2398.55 2398.2 |
2398.55 | 2396.55 | 15 |
| 279 | -7.5 -0.31 % |
31-07-2025 10:15:00 Thursday |
2412.05 2404.55 |
2412.05 | 2404.4 | 700 |
| 280 | 31.7 1.33 % |
31-07-2025 09:15:00 Thursday |
2380.3 2412 |
2415.8 | 2380.3 | 8602 |
| 281 | -4.15 -0.17 % |
30-07-2025 15:15:00 Wednesday |
2419.35 2415.2 |
2419.35 | 2415.2 | 51 |
| 282 | -2 -0.08 % |
30-07-2025 14:15:00 Wednesday |
2416.2 2414.2 |
2416.2 | 2414.2 | 17 |
| 283 | 0.2 0.01 % |
30-07-2025 13:15:00 Wednesday |
2417.05 2417.25 |
2417.25 | 2417.05 | 44 |
| 284 | 10.5 0.44 % |
30-07-2025 12:15:00 Wednesday |
2407 2417.5 |
2421.4 | 2405.2 | 5229 |
| 285 | -0.1 0 % |
30-07-2025 11:15:00 Wednesday |
2429.1 2429 |
2430 | 2427.5 | 28 |
| 286 | -8.1 -0.33 % |
30-07-2025 10:15:00 Wednesday |
2434 2425.9 |
2442.7 | 2416.2 | 16603 |
| 287 | 16.05 0.66 % |
30-07-2025 09:15:00 Wednesday |
2417.7 2433.75 |
2437 | 2366.65 | 29968 |
| 288 | 2.25 0.09 % |
29-07-2025 15:15:00 Tuesday |
2398.9 2401.15 |
2401.15 | 2398.9 | 210 |
| 289 | 1.35 0.06 % |
29-07-2025 14:15:00 Tuesday |
2399 2400.35 |
2418 | 2381 | 21641 |
| 290 | 47.6 2.03 % |
29-07-2025 13:15:00 Tuesday |
2349.5 2397.1 |
2404.2 | 2326.55 | 11207 |
| 291 | 2.25 0.1 % |
29-07-2025 12:15:00 Tuesday |
2347.6 2349.85 |
2351.55 | 2342 | 1003 |
| 292 | 3.85 0.16 % |
29-07-2025 11:15:00 Tuesday |
2343.15 2347 |
2350 | 2338 | 1350 |
| 293 | -6.8 -0.29 % |
29-07-2025 10:15:00 Tuesday |
2349.8 2343 |
2351.25 | 2336.6 | 1525 |
| 294 | -9.6 -0.41 % |
29-07-2025 09:15:00 Tuesday |
2359 2349.4 |
2363.7 | 2344.1 | 3237 |
| 295 | -2.4 -0.1 % |
28-07-2025 15:15:00 Monday |
2362.2 2359.8 |
2362.95 | 2359.8 | 29 |
| 296 | 0 0 % |
28-07-2025 14:15:00 Monday |
2345 2345 |
2345 | 2345 | 20 |
| 297 | -2.45 -0.1 % |
28-07-2025 13:15:00 Monday |
2346.55 2344.1 |
2347.6 | 2340.4 | 846 |
| 298 | -13.4 -0.57 % |
28-07-2025 12:15:00 Monday |
2362.1 2348.7 |
2362.1 | 2346.25 | 1866 |
| 299 | 2.1 0.09 % |
28-07-2025 11:15:00 Monday |
2357.95 2360.05 |
2365.1 | 2356 | 1022 |
| 300 | 11.5 0.49 % |
28-07-2025 10:15:00 Monday |
2347.85 2359.35 |
2362.8 | 2346 | 1183 |
| 301 | 6.85 0.29 % |
28-07-2025 09:15:00 Monday |
2336.2 2343.05 |
2346.85 | 2319.95 | 2516 |
| 302 | 0 0 % |
25-07-2025 15:15:00 Friday |
2336.5 2336.5 |
2337.4 | 2336.5 | 58 |
| 303 | 3.3 0.14 % |
25-07-2025 14:15:00 Friday |
2333.5 2336.8 |
2339.35 | 2329.95 | 1658 |
| 304 | -0.15 -0.01 % |
25-07-2025 13:15:00 Friday |
2333.5 2333.35 |
2335.1 | 2327.6 | 542 |
| 305 | -0.65 -0.03 % |
25-07-2025 12:15:00 Friday |
2332.65 2332 |
2332.65 | 2332 | 35 |
| 306 | -13.95 -0.59 % |
25-07-2025 11:15:00 Friday |
2345.95 2332 |
2349.85 | 2330.05 | 1550 |
| 307 | 9 0.39 % |
25-07-2025 10:15:00 Friday |
2336 2345 |
2345 | 2333.9 | 2505 |
| 308 | -6.4 -0.27 % |
25-07-2025 09:15:00 Friday |
2345 2338.6 |
2345 | 2335.25 | 2003 |
| 309 | -5.3 -0.23 % |
24-07-2025 15:15:00 Thursday |
2353 2347.7 |
2353 | 2345.05 | 1071 |
| 310 | 4 0.17 % |
24-07-2025 14:15:00 Thursday |
2350.25 2354.25 |
2355.5 | 2349.05 | 1183 |
| 311 | 2.3 0.1 % |
24-07-2025 13:15:00 Thursday |
2347.7 2350 |
2351.6 | 2342.4 | 971 |
| 312 | 3.9 0.17 % |
24-07-2025 12:15:00 Thursday |
2345.85 2349.75 |
2354.5 | 2344.05 | 1539 |
| 313 | -21.8 -0.92 % |
24-07-2025 11:15:00 Thursday |
2366.55 2344.75 |
2368.9 | 2341 | 63711 |
| 314 | 0.2 0.01 % |
24-07-2025 10:15:00 Thursday |
2367.6 2367.8 |
2369.55 | 2363.2 | 1091 |
| 315 | 0.25 0.01 % |
24-07-2025 09:15:00 Thursday |
2364.25 2364.5 |
2378.75 | 2362.65 | 3004 |
| 316 | 7.4 0.31 % |
23-07-2025 15:15:00 Wednesday |
2373.6 2381 |
2382.45 | 2373.6 | 1183 |
| 317 | 8.6 0.36 % |
23-07-2025 14:15:00 Wednesday |
2366.2 2374.8 |
2375.05 | 2362.65 | 3446 |
| 318 | 7.2 0.31 % |
23-07-2025 13:15:00 Wednesday |
2359 2366.2 |
2367.2 | 2356.25 | 1684 |
| 319 | -1.05 -0.04 % |
23-07-2025 12:15:00 Wednesday |
2358.8 2357.75 |
2361.2 | 2355.65 | 717 |
| 320 | 1.8 0.08 % |
23-07-2025 11:15:00 Wednesday |
2354.75 2356.55 |
2361.05 | 2352.9 | 1796 |
| 321 | -1.85 -0.08 % |
23-07-2025 10:15:00 Wednesday |
2355.65 2353.8 |
2358.35 | 2352.75 | 1415 |
| 322 | -9.2 -0.39 % |
23-07-2025 09:15:00 Wednesday |
2365.05 2355.85 |
2376.85 | 2352.55 | 2980 |
| 323 | 0.45 0.02 % |
22-07-2025 15:15:00 Tuesday |
2364.95 2365.4 |
2365.4 | 2364.9 | 111 |
| 324 | -3.5 -0.15 % |
22-07-2025 14:15:00 Tuesday |
2368.9 2365.4 |
2369.2 | 2364.2 | 2857 |
| 325 | 3.9 0.16 % |
22-07-2025 13:15:00 Tuesday |
2365 2368.9 |
2371.95 | 2365 | 2641 |
| 326 | -5 -0.21 % |
22-07-2025 12:15:00 Tuesday |
2370 2365 |
2371 | 2364.8 | 3236 |
| 327 | 0.95 0.04 % |
22-07-2025 11:15:00 Tuesday |
2370 2370.95 |
2373.95 | 2364.4 | 4406 |
| 328 | 2.15 0.09 % |
22-07-2025 10:15:00 Tuesday |
2368.75 2370.9 |
2374 | 2363.9 | 5233 |
| 329 | -4.9 -0.21 % |
22-07-2025 09:15:00 Tuesday |
2372 2367.1 |
2379.85 | 2361.2 | 6556 |
| 330 | 0 0 % |
21-07-2025 15:15:00 Monday |
2374.1 2374.1 |
2374.1 | 2374.1 | 5 |
| 331 | 4.3 0.18 % |
21-07-2025 14:15:00 Monday |
2369 2373.3 |
2375.65 | 2368.35 | 1109 |
| 332 | 0.9 0.04 % |
21-07-2025 13:15:00 Monday |
2368.1 2369 |
2369.9 | 2361.9 | 2029 |
| 333 | -8.05 -0.34 % |
21-07-2025 12:15:00 Monday |
2375.95 2367.9 |
2375.95 | 2367.5 | 757 |
| 334 | -0.05 0 % |
21-07-2025 11:15:00 Monday |
2374.7 2374.65 |
2374.7 | 2365 | 1039 |
| 335 | 1 0.04 % |
21-07-2025 10:15:00 Monday |
2375 2376 |
2377.65 | 2370.05 | 928 |
| 336 | -8.85 -0.37 % |
21-07-2025 09:15:00 Monday |
2384.85 2376 |
2384.85 | 2361 | 4548 |
| 337 | 1.05 0.04 % |
18-07-2025 15:15:00 Friday |
2382.45 2383.5 |
2384 | 2382.2 | 82 |
| 338 | 0.5 0.02 % |
18-07-2025 14:15:00 Friday |
2383 2383.5 |
2386.05 | 2380.1 | 3225 |
| 339 | -0.65 -0.03 % |
18-07-2025 13:15:00 Friday |
2382.25 2381.6 |
2385.35 | 2378.55 | 3243 |
| 340 | 3.35 0.14 % |
18-07-2025 12:15:00 Friday |
2378.45 2381.8 |
2381.8 | 2373.1 | 3029 |
| 341 | -1.25 -0.05 % |
18-07-2025 11:15:00 Friday |
2378.2 2376.95 |
2385.35 | 2373 | 4528 |
| 342 | 0.45 0.02 % |
18-07-2025 10:15:00 Friday |
2390 2390.45 |
2390.65 | 2389.3 | 100 |
| 343 | -8.65 -0.36 % |
18-07-2025 09:15:00 Friday |
2400.1 2391.45 |
2404.95 | 2385 | 46182 |
| 344 | 2.05 0.09 % |
17-07-2025 15:15:00 Thursday |
2397.8 2399.85 |
2402.7 | 2397 | 453 |
| 345 | -3.5 -0.15 % |
17-07-2025 14:15:00 Thursday |
2402.5 2399 |
2403.75 | 2395.5 | 909 |
| 346 | 0.55 0.02 % |
17-07-2025 13:15:00 Thursday |
2402 2402.55 |
2406.4 | 2399.55 | 587 |
| 347 | -9.9 -0.41 % |
17-07-2025 12:15:00 Thursday |
2410.95 2401.05 |
2410.95 | 2394.8 | 598 |
| 348 | 8.75 0.36 % |
17-07-2025 11:15:00 Thursday |
2404.5 2413.25 |
2413.8 | 2404.5 | 1656 |
| 349 | 8.15 0.34 % |
17-07-2025 10:15:00 Thursday |
2398 2406.15 |
2408.75 | 2396.05 | 1326 |
| 350 | -10.95 -0.45 % |
17-07-2025 09:15:00 Thursday |
2408.95 2398 |
2411.25 | 2397.05 | 2334 |
| 351 | 2.1 0.09 % |
16-07-2025 15:15:00 Wednesday |
2410.35 2412.45 |
2412.45 | 2409.7 | 428 |
| 352 | -6.4 -0.26 % |
16-07-2025 14:15:00 Wednesday |
2417.6 2411.2 |
2418.9 | 2408.35 | 1669 |
| 353 | 5 0.21 % |
16-07-2025 13:15:00 Wednesday |
2412 2417 |
2418.9 | 2406.4 | 1480 |
| 354 | -7.75 -0.32 % |
16-07-2025 12:15:00 Wednesday |
2420 2412.25 |
2422.15 | 2408.95 | 1761 |
| 355 | 39.05 1.64 % |
16-07-2025 11:15:00 Wednesday |
2379 2418.05 |
2421.85 | 2377 | 7059 |
| 356 | 6.7 0.28 % |
16-07-2025 10:15:00 Wednesday |
2372.05 2378.75 |
2379.9 | 2371.05 | 1413 |
| 357 | -1.2 -0.05 % |
16-07-2025 09:15:00 Wednesday |
2375.2 2374 |
2390.25 | 2372 | 2512 |
| 358 | 1.1 0.05 % |
15-07-2025 15:15:00 Tuesday |
2394.2 2395.3 |
2398.35 | 2391.3 | 4291 |
| 359 | 3 0.13 % |
15-07-2025 14:15:00 Tuesday |
2391.7 2394.7 |
2394.75 | 2388.35 | 4534 |
| 360 | -3.05 -0.13 % |
15-07-2025 13:15:00 Tuesday |
2395.45 2392.4 |
2401.2 | 2391.65 | 863 |
| 361 | -0.65 -0.03 % |
15-07-2025 12:15:00 Tuesday |
2394.55 2393.9 |
2395.85 | 2388.1 | 1243 |
| 362 | -6.8 -0.28 % |
15-07-2025 11:15:00 Tuesday |
2401.8 2395 |
2404.85 | 2395 | 1957 |
| 363 | 6.05 0.25 % |
15-07-2025 10:15:00 Tuesday |
2395.75 2401.8 |
2401.8 | 2386.8 | 3249 |
| 364 | -5.15 -0.21 % |
15-07-2025 09:15:00 Tuesday |
2401.15 2396 |
2414.4 | 2395.45 | 5486 |
| 365 | 2.15 0.09 % |
14-07-2025 15:15:00 Monday |
2400.85 2403 |
2403.85 | 2398.05 | 3871 |
| 366 | -0.35 -0.01 % |
14-07-2025 14:15:00 Monday |
2400.35 2400 |
2406.65 | 2396.3 | 4588 |
| 367 | -2.35 -0.1 % |
14-07-2025 13:15:00 Monday |
2402.75 2400.4 |
2402.75 | 2391.1 | 7420 |
| 368 | -6.75 -0.28 % |
14-07-2025 12:15:00 Monday |
2409.5 2402.75 |
2410.95 | 2401.1 | 3172 |
| 369 | -2.85 -0.12 % |
14-07-2025 11:15:00 Monday |
2410.8 2407.95 |
2411.3 | 2401.4 | 7556 |
| 370 | -15.85 -0.65 % |
14-07-2025 10:15:00 Monday |
2425.95 2410.1 |
2425.95 | 2407.4 | 6722 |
| 371 | -10.95 -0.45 % |
14-07-2025 09:15:00 Monday |
2436.95 2426 |
2448.1 | 2418.3 | 13921 |
| 372 | 0 0 % |
11-07-2025 15:15:00 Friday |
2440 2440 |
2440 | 2440 | 25 |
| 373 | -3.8 -0.16 % |
11-07-2025 14:15:00 Friday |
2442.75 2438.95 |
2446.85 | 2437.15 | 2070 |
| 374 | -8.25 -0.34 % |
11-07-2025 13:15:00 Friday |
2452.9 2444.65 |
2454.5 | 2442 | 2042 |
| 375 | -5.35 -0.22 % |
11-07-2025 12:15:00 Friday |
2455.15 2449.8 |
2456.95 | 2441 | 2332 |
| 376 | -6.25 -0.25 % |
11-07-2025 11:15:00 Friday |
2463 2456.75 |
2469.95 | 2454 | 2559 |
| 377 | -6.95 -0.28 % |
11-07-2025 10:15:00 Friday |
2470 2463.05 |
2476.8 | 2463.05 | 2284 |
| 378 | 14.35 0.58 % |
11-07-2025 09:15:00 Friday |
2454.65 2469 |
2484 | 2440.95 | 9242 |
| 379 | 1 0.04 % |
10-07-2025 15:15:00 Thursday |
2452 2453 |
2453 | 2452 | 15 |
| 380 | -11.4 -0.46 % |
10-07-2025 14:15:00 Thursday |
2463.6 2452.2 |
2467.85 | 2450 | 5120 |
| 381 | -21.1 -0.85 % |
10-07-2025 13:15:00 Thursday |
2484.2 2463.1 |
2484.8 | 2461.1 | 3050 |
| 382 | -0.45 -0.02 % |
10-07-2025 12:15:00 Thursday |
2483.95 2483.5 |
2487.45 | 2480.95 | 1073 |
| 383 | 0 0 % |
10-07-2025 11:15:00 Thursday |
2475.05 2475.05 |
2475.05 | 2475.05 | 15 |
| 384 | -0.1 0 % |
10-07-2025 10:15:00 Thursday |
2475 2474.9 |
2475.75 | 2473.4 | 345 |
| 385 | -46.55 -1.85 % |
10-07-2025 09:15:00 Thursday |
2519.95 2473.4 |
2519.95 | 2466.3 | 14876 |
| 386 | -1.05 -0.04 % |
09-07-2025 15:15:00 Wednesday |
2498.05 2497 |
2500 | 2496 | 5337 |
| 387 | -3.4 -0.14 % |
09-07-2025 14:15:00 Wednesday |
2501.8 2498.4 |
2504 | 2497.15 | 10013 |
| 388 | 2.75 0.11 % |
09-07-2025 13:15:00 Wednesday |
2498 2500.75 |
2503 | 2495.8 | 6300 |
| 389 | -2.5 -0.1 % |
09-07-2025 12:15:00 Wednesday |
2500.4 2497.9 |
2502.25 | 2493.25 | 8062 |
| 390 | -11.4 -0.45 % |
09-07-2025 11:15:00 Wednesday |
2511.6 2500.2 |
2511.6 | 2493.7 | 24160 |
| 391 | -8.9 -0.35 % |
09-07-2025 10:15:00 Wednesday |
2518.9 2510 |
2529 | 2509.1 | 24454 |
| 392 | 6.35 0.25 % |
09-07-2025 09:15:00 Wednesday |
2510.05 2516.4 |
2534 | 2496 | 104630 |
| 393 | 2.3 0.09 % |
08-07-2025 15:15:00 Tuesday |
2484.5 2486.8 |
2487 | 2482.5 | 10748 |
| 394 | 17.4 0.71 % |
08-07-2025 14:15:00 Tuesday |
2467.1 2484.5 |
2486 | 2465.45 | 20451 |
| 395 | -0.45 -0.02 % |
08-07-2025 13:15:00 Tuesday |
2467.9 2467.45 |
2479.4 | 2463.5 | 16489 |
| 396 | 10.4 0.42 % |
08-07-2025 12:15:00 Tuesday |
2458.35 2468.75 |
2472 | 2454.65 | 15388 |
| 397 | 2.5 0.1 % |
08-07-2025 11:15:00 Tuesday |
2455.55 2458.05 |
2460.95 | 2448.25 | 6965 |
| 398 | 0.65 0.03 % |
08-07-2025 10:15:00 Tuesday |
2455.6 2456.25 |
2463.95 | 2451.4 | 11183 |
| 399 | 11.9 0.49 % |
08-07-2025 09:15:00 Tuesday |
2443.35 2455.25 |
2459 | 2429.35 | 15796 |
| 400 | 6.45 0.26 % |
07-07-2025 15:15:00 Monday |
2440 2446.45 |
2449.9 | 2440 | 4940 |
| 401 | 5 0.21 % |
07-07-2025 14:15:00 Monday |
2435 2440 |
2443.2 | 2435 | 5212 |
| 402 | -0.25 -0.01 % |
07-07-2025 13:15:00 Monday |
2437.45 2437.2 |
2439.85 | 2434.55 | 3223 |
| 403 | -4.2 -0.17 % |
07-07-2025 12:15:00 Monday |
2442.15 2437.95 |
2445.3 | 2432.6 | 3822 |
| 404 | -12.5 -0.51 % |
07-07-2025 11:15:00 Monday |
2456.45 2443.95 |
2459 | 2438 | 6508 |
| 405 | 8.4 0.34 % |
07-07-2025 10:15:00 Monday |
2448.2 2456.6 |
2465 | 2445.9 | 19393 |
| 406 | 36.95 1.53 % |
07-07-2025 09:15:00 Monday |
2410 2446.95 |
2456.4 | 2410 | 20119 |
| 407 | -1.8 -0.07 % |
04-07-2025 15:15:00 Friday |
2425 2423.2 |
2425 | 2422.2 | 166 |
| 408 | 1.05 0.04 % |
04-07-2025 14:15:00 Friday |
2418 2419.05 |
2419.05 | 2418 | 36 |
| 409 | -8.45 -0.35 % |
04-07-2025 13:15:00 Friday |
2426.45 2418 |
2429.25 | 2418 | 903 |
| 410 | 3 0.12 % |
04-07-2025 12:15:00 Friday |
2425.7 2428.7 |
2428.7 | 2420.55 | 1313 |
| 411 | -2.4 -0.1 % |
04-07-2025 11:15:00 Friday |
2428.1 2425.7 |
2429.8 | 2421.65 | 817 |
| 412 | 5.9 0.24 % |
04-07-2025 10:15:00 Friday |
2422.2 2428.1 |
2429.95 | 2414 | 2610 |
| 413 | -8.35 -0.34 % |
04-07-2025 09:15:00 Friday |
2430.45 2422.1 |
2443.15 | 2419.05 | 5376 |
| 414 | -1.05 -0.04 % |
03-07-2025 15:15:00 Thursday |
2430.6 2429.55 |
2431.7 | 2429.55 | 203 |
| 415 | 0.45 0.02 % |
03-07-2025 14:15:00 Thursday |
2432.6 2433.05 |
2433.05 | 2432.6 | 118 |
| 416 | -7.4 -0.3 % |
03-07-2025 13:15:00 Thursday |
2440 2432.6 |
2444 | 2432.6 | 15287 |
| 417 | -1.55 -0.06 % |
03-07-2025 12:15:00 Thursday |
2441.5 2439.95 |
2444.75 | 2438 | 16932 |
| 418 | 1.8 0.07 % |
03-07-2025 11:15:00 Thursday |
2439.7 2441.5 |
2449.75 | 2438 | 8405 |
| 419 | 0.65 0.03 % |
03-07-2025 10:15:00 Thursday |
2451.35 2452 |
2452.95 | 2451 | 278 |
| 420 | 24.7 1.02 % |
03-07-2025 09:15:00 Thursday |
2426.3 2451 |
2464 | 2426.3 | 80266 |
| 421 | 9.65 0.4 % |
02-07-2025 15:15:00 Wednesday |
2420.25 2429.9 |
2429.9 | 2417.15 | 10904 |
| 422 | 23.1 0.96 % |
02-07-2025 14:15:00 Wednesday |
2397.9 2421 |
2421.15 | 2397 | 22142 |
| 423 | 6.95 0.29 % |
02-07-2025 13:15:00 Wednesday |
2390 2396.95 |
2400 | 2383.9 | 8465 |
| 424 | 1.95 0.08 % |
02-07-2025 12:15:00 Wednesday |
2388.8 2390.75 |
2393.95 | 2381.2 | 10098 |
| 425 | 20.7 0.87 % |
02-07-2025 11:15:00 Wednesday |
2368.1 2388.8 |
2389 | 2366.7 | 9726 |
| 426 | 12.3 0.52 % |
02-07-2025 10:15:00 Wednesday |
2356.2 2368.5 |
2372.35 | 2354.45 | 6845 |
| 427 | 20.8 0.89 % |
02-07-2025 09:15:00 Wednesday |
2332.15 2352.95 |
2367.5 | 2326.45 | 20972 |
| 428 | -0.05 0 % |
01-07-2025 15:15:00 Tuesday |
2369.05 2369 |
2370.2 | 2365.95 | 4299 |
| 429 | -1.2 -0.05 % |
01-07-2025 14:15:00 Tuesday |
2365 2363.8 |
2365 | 2362.3 | 57 |
| 430 | 11.3 0.48 % |
01-07-2025 13:15:00 Tuesday |
2354.5 2365.8 |
2365.8 | 2350.3 | 6268 |
| 431 | -6.25 -0.26 % |
01-07-2025 12:15:00 Tuesday |
2359.5 2353.25 |
2360.9 | 2352.2 | 4575 |
| 432 | -4.5 -0.19 % |
01-07-2025 11:15:00 Tuesday |
2364.5 2360 |
2367.45 | 2358 | 8045 |
| 433 | -4.5 -0.19 % |
01-07-2025 10:15:00 Tuesday |
2369 2364.5 |
2371 | 2361 | 9250 |
| 434 | 0 0 % |
01-07-2025 09:15:00 Tuesday |
2369 2369 |
2399.75 | 2363.6 | 57471 |
| 435 | 1.95 0.08 % |
30-06-2025 15:15:00 Monday |
2341 2342.95 |
2345.95 | 2338.35 | 2177 |
| 436 | 6.95 0.3 % |
30-06-2025 14:15:00 Monday |
2334 2340.95 |
2342.7 | 2332 | 2654 |
| 437 | 6.6 0.28 % |
30-06-2025 13:15:00 Monday |
2327.05 2333.65 |
2334.2 | 2326.1 | 1934 |
| 438 | -6.6 -0.28 % |
30-06-2025 12:15:00 Monday |
2335.3 2328.7 |
2336 | 2326.9 | 3826 |
| 439 | -7.45 -0.32 % |
30-06-2025 11:15:00 Monday |
2342.75 2335.3 |
2348.15 | 2332.8 | 7611 |
| 440 | -1.6 -0.07 % |
30-06-2025 10:15:00 Monday |
2342.6 2341 |
2345.5 | 2333.8 | 5373 |
| 441 | -15.55 -0.66 % |
30-06-2025 09:15:00 Monday |
2359.55 2344 |
2367.2 | 2340.8 | 16052 |
| 442 | 0 0 % |
27-06-2025 15:15:00 Friday |
2359.25 2359.25 |
2359.25 | 2358.3 | 25 |
| 443 | 7.05 0.3 % |
27-06-2025 14:15:00 Friday |
2351.35 2358.4 |
2359.45 | 2344 | 5626 |
| 444 | 21.5 0.92 % |
27-06-2025 13:15:00 Friday |
2329.3 2350.8 |
2353.85 | 2325.6 | 9450 |
| 445 | 2.4 0.1 % |
27-06-2025 12:15:00 Friday |
2328.3 2330.7 |
2334.15 | 2326.6 | 4928 |
| 446 | 5.45 0.23 % |
27-06-2025 11:15:00 Friday |
2322.85 2328.3 |
2329.85 | 2321.35 | 4117 |
| 447 | 6.65 0.29 % |
27-06-2025 10:15:00 Friday |
2317.35 2324 |
2324.8 | 2310 | 7083 |
| 448 | 30.9 1.35 % |
27-06-2025 09:15:00 Friday |
2286.5 2317.4 |
2318.4 | 2277.1 | 6848 |
| 449 | 0 0 % |
26-06-2025 15:15:00 Thursday |
2290 2290 |
2290 | 2290 | 43 |
| 450 | 2.85 0.12 % |
26-06-2025 14:15:00 Thursday |
2286 2288.85 |
2292.2 | 2285 | 2284 |
| 451 | -0.65 -0.03 % |
26-06-2025 13:15:00 Thursday |
2287.5 2286.85 |
2290 | 2282.35 | 2181 |
| 452 | 7.7 0.34 % |
26-06-2025 12:15:00 Thursday |
2281.8 2289.5 |
2289.85 | 2280.7 | 1116 |
| 453 | -1.3 -0.06 % |
26-06-2025 11:15:00 Thursday |
2283.4 2282.1 |
2284.95 | 2281.05 | 1196 |
| 454 | -1.9 -0.08 % |
26-06-2025 10:15:00 Thursday |
2286.6 2284.7 |
2288.55 | 2280.85 | 4748 |
| 455 | -3.1 -0.14 % |
26-06-2025 09:15:00 Thursday |
2289.65 2286.55 |
2291.3 | 2283.15 | 2968 |
| 456 | -0.5 -0.02 % |
25-06-2025 15:15:00 Wednesday |
2279.85 2279.35 |
2281.2 | 2279.35 | 254 |
| 457 | 1.25 0.05 % |
25-06-2025 14:15:00 Wednesday |
2279.75 2281 |
2281.95 | 2275.5 | 3665 |
| 458 | -4.4 -0.19 % |
25-06-2025 13:15:00 Wednesday |
2283.05 2278.65 |
2283.05 | 2278 | 1128 |
| 459 | 3.05 0.13 % |
25-06-2025 12:15:00 Wednesday |
2280 2283.05 |
2283.3 | 2278.05 | 1959 |
| 460 | -3.7 -0.16 % |
25-06-2025 11:15:00 Wednesday |
2283.8 2280.1 |
2287.05 | 2280.05 | 1595 |
| 461 | 3.25 0.14 % |
25-06-2025 10:15:00 Wednesday |
2279.75 2283 |
2286.9 | 2279.25 | 1857 |
| 462 | 6.2 0.27 % |
25-06-2025 09:15:00 Wednesday |
2275 2281.2 |
2291.3 | 2274.25 | 4861 |
| 463 | -0.2 -0.01 % |
24-06-2025 15:15:00 Tuesday |
2277.7 2277.5 |
2278 | 2271.2 | 2825 |
| 464 | 4.6 0.2 % |
24-06-2025 14:15:00 Tuesday |
2272.3 2276.9 |
2279.45 | 2270.2 | 9626 |
| 465 | -9.55 -0.42 % |
24-06-2025 13:15:00 Tuesday |
2283.2 2273.65 |
2285 | 2264.75 | 18637 |
| 466 | -6.65 -0.29 % |
24-06-2025 12:15:00 Tuesday |
2289.65 2283 |
2290.05 | 2276.75 | 5842 |
| 467 | -3.3 -0.14 % |
24-06-2025 11:15:00 Tuesday |
2292 2288.7 |
2293.85 | 2287 | 7588 |
| 468 | -2.1 -0.09 % |
24-06-2025 10:15:00 Tuesday |
2293.5 2291.4 |
2297.35 | 2285.2 | 11167 |
| 469 | -6.25 -0.27 % |
24-06-2025 09:15:00 Tuesday |
2300.05 2293.8 |
2310 | 2286 | 29152 |
| 470 | 2.8 0.12 % |
23-06-2025 15:15:00 Monday |
2263.9 2266.7 |
2266.85 | 2262.05 | 1277 |
| 471 | -0.35 -0.02 % |
23-06-2025 14:15:00 Monday |
2264.1 2263.75 |
2265.45 | 2261.05 | 1748 |
| 472 | 0.45 0.02 % |
23-06-2025 13:15:00 Monday |
2263.2 2263.65 |
2269.05 | 2263 | 1240 |
| 473 | -1.5 -0.07 % |
23-06-2025 12:15:00 Monday |
2265.45 2263.95 |
2266.35 | 2260.9 | 1717 |
| 474 | 2.7 0.12 % |
23-06-2025 11:15:00 Monday |
2263 2265.7 |
2270.45 | 2262 | 7580 |
| 475 | -0.45 -0.02 % |
23-06-2025 10:15:00 Monday |
2263.45 2263 |
2265.35 | 2258.55 | 3360 |
| 476 | 5.45 0.24 % |
23-06-2025 09:15:00 Monday |
2257.55 2263 |
2271.25 | 2253.4 | 20487 |
| 477 | -5.75 -0.25 % |
20-06-2025 15:15:00 Friday |
2286 2280.25 |
2288.4 | 2280 | 10149 |
| 478 | 9.3 0.41 % |
20-06-2025 14:15:00 Friday |
2276.6 2285.9 |
2287.8 | 2273 | 13150 |
| 479 | 2.1 0.09 % |
20-06-2025 13:15:00 Friday |
2274.2 2276.3 |
2280.9 | 2274.2 | 5198 |
| 480 | -1.4 -0.06 % |
20-06-2025 12:15:00 Friday |
2277.6 2276.2 |
2279.55 | 2269 | 3136 |
| 481 | 5.65 0.25 % |
20-06-2025 11:15:00 Friday |
2272 2277.65 |
2279.9 | 2269.55 | 4417 |
| 482 | -1.25 -0.06 % |
20-06-2025 10:15:00 Friday |
2271.65 2270.4 |
2277.2 | 2270.2 | 3860 |
| 483 | 15.65 0.69 % |
20-06-2025 09:15:00 Friday |
2257.5 2273.15 |
2282.5 | 2257.5 | 6056 |
| 484 | 1 0.04 % |
19-06-2025 15:15:00 Thursday |
2267 2268 |
2271.35 | 2263.05 | 850 |
| 485 | -10.65 -0.47 % |
19-06-2025 14:15:00 Thursday |
2278.75 2268.1 |
2281.15 | 2268.1 | 2512 |
| 486 | 4.7 0.21 % |
19-06-2025 13:15:00 Thursday |
2272 2276.7 |
2279.1 | 2270 | 832 |
| 487 | -6.15 -0.27 % |
19-06-2025 12:15:00 Thursday |
2278.35 2272.2 |
2281.8 | 2272.2 | 611 |
| 488 | -4.2 -0.18 % |
19-06-2025 11:15:00 Thursday |
2282.5 2278.3 |
2282.9 | 2277.05 | 970 |
| 489 | 4.35 0.19 % |
19-06-2025 10:15:00 Thursday |
2277.6 2281.95 |
2285 | 2275.8 | 2346 |
| 490 | 7.7 0.34 % |
19-06-2025 09:15:00 Thursday |
2270 2277.7 |
2282.9 | 2266.8 | 2687 |
| 491 | -1 -0.04 % |
18-06-2025 15:15:00 Wednesday |
2279.75 2278.75 |
2282 | 2277 | 2192 |
| 492 | 4.55 0.2 % |
18-06-2025 14:15:00 Wednesday |
2276.5 2281.05 |
2284 | 2270.2 | 8891 |
| 493 | 8.5 0.37 % |
18-06-2025 13:15:00 Wednesday |
2268 2276.5 |
2276.5 | 2263.55 | 2361 |
| 494 | 4.85 0.21 % |
18-06-2025 12:15:00 Wednesday |
2263.3 2268.15 |
2268.15 | 2261.2 | 1007 |
| 495 | -4.5 -0.2 % |
18-06-2025 11:15:00 Wednesday |
2268.5 2264 |
2269.5 | 2260.2 | 1275 |
| 496 | 0.7 0.03 % |
18-06-2025 10:15:00 Wednesday |
2267.95 2268.65 |
2271 | 2259.5 | 2944 |
| 497 | 9 0.4 % |
18-06-2025 09:15:00 Wednesday |
2258 2267 |
2277.3 | 2255.55 | 2630 |
| 498 | -3.15 -0.14 % |
17-06-2025 15:15:00 Tuesday |
2265.15 2262 |
2265.3 | 2262 | 2720 |
| 499 | -0.25 -0.01 % |
17-06-2025 14:15:00 Tuesday |
2265.35 2265.1 |
2269.25 | 2262 | 3594 |
| 500 | -0.6 -0.03 % |
17-06-2025 13:15:00 Tuesday |
2265.9 2265.3 |
2266.7 | 2261 | 3395 |
| 501 | 0.45 0.02 % |
17-06-2025 12:15:00 Tuesday |
2265.45 2265.9 |
2268.1 | 2261.6 | 5604 |
| 502 | -10.6 -0.47 % |
17-06-2025 11:15:00 Tuesday |
2275.55 2264.95 |
2275.75 | 2264.65 | 7489 |
| 503 | 6.95 0.31 % |
17-06-2025 10:15:00 Tuesday |
2268.6 2275.55 |
2276.95 | 2263.8 | 19266 |
| 504 | 34.1 1.53 % |
17-06-2025 09:15:00 Tuesday |
2235 2269.1 |
2280.9 | 2229.85 | 19993 |
| 505 | -0.8 -0.04 % |
16-06-2025 15:15:00 Monday |
2245.8 2245 |
2246.65 | 2245 | 76 |
| 506 | 2.75 0.12 % |
16-06-2025 14:15:00 Monday |
2244 2246.75 |
2247 | 2241.55 | 6524 |
| 507 | 7.55 0.34 % |
16-06-2025 13:15:00 Monday |
2235.9 2243.45 |
2247 | 2235 | 9194 |
| 508 | -0.05 0 % |
16-06-2025 12:15:00 Monday |
2232 2231.95 |
2232 | 2231.1 | 43 |
| 509 | 5.9 0.27 % |
16-06-2025 11:15:00 Monday |
2226.1 2232 |
2232 | 2224 | 7099 |
| 510 | 1.7 0.08 % |
16-06-2025 10:15:00 Monday |
2225 2226.7 |
2226.7 | 2223.55 | 361 |
| 511 | 25.05 1.14 % |
16-06-2025 09:15:00 Monday |
2200.3 2225.35 |
2237.85 | 2200.3 | 38267 |
| 512 | 0 0 % |
13-06-2025 15:15:00 Friday |
2215 2215 |
2217.15 | 2212.55 | 4338 |
| 513 | 2.75 0.12 % |
13-06-2025 14:15:00 Friday |
2212.25 2215 |
2217.4 | 2205.85 | 12186 |
| 514 | 10.3 0.47 % |
13-06-2025 13:15:00 Friday |
2201.7 2212 |
2215.2 | 2200.05 | 3524 |
| 515 | -2.95 -0.13 % |
13-06-2025 12:15:00 Friday |
2204.55 2201.6 |
2210 | 2200 | 3475 |
| 516 | 2.55 0.12 % |
13-06-2025 11:15:00 Friday |
2202 2204.55 |
2204.8 | 2199.45 | 1340 |
| 517 | 1.6 0.07 % |
13-06-2025 10:15:00 Friday |
2200.4 2202 |
2208 | 2193.3 | 7410 |
| 518 | 20.6 0.94 % |
13-06-2025 09:15:00 Friday |
2179.95 2200.55 |
2203.95 | 2175 | 24086 |
| 519 | 5.15 0.23 % |
12-06-2025 15:15:00 Thursday |
2220.85 2226 |
2226.5 | 2218.35 | 3161 |
| 520 | 7.5 0.34 % |
12-06-2025 14:15:00 Thursday |
2214 2221.5 |
2221.5 | 2211.3 | 12327 |
| 521 | -14.65 -0.66 % |
12-06-2025 13:15:00 Thursday |
2229.65 2215 |
2231.8 | 2209 | 8090 |
| 522 | -14.15 -0.63 % |
12-06-2025 12:15:00 Thursday |
2243.8 2229.65 |
2246.85 | 2225.5 | 13656 |
| 523 | -3.75 -0.17 % |
12-06-2025 11:15:00 Thursday |
2248.1 2244.35 |
2251.9 | 2242 | 9707 |
| 524 | -3.3 -0.15 % |
12-06-2025 10:15:00 Thursday |
2250.05 2246.75 |
2261 | 2244.35 | 19962 |
| 525 | 30.95 1.39 % |
12-06-2025 09:15:00 Thursday |
2220.05 2251 |
2263.95 | 2220.05 | 44142 |
| 526 | -0.1 0 % |
11-06-2025 15:15:00 Wednesday |
2209 2208.9 |
2209.6 | 2207.1 | 6437 |
| 527 | 0.55 0.02 % |
11-06-2025 14:15:00 Wednesday |
2209.05 2209.6 |
2211.1 | 2208.05 | 7885 |
| 528 | -0.3 -0.01 % |
11-06-2025 13:15:00 Wednesday |
2214.5 2214.2 |
2214.5 | 2213.5 | 161 |
| 529 | -8.1 -0.36 % |
11-06-2025 12:15:00 Wednesday |
2223.1 2215 |
2223.75 | 2213.5 | 8212 |
| 530 | 6.9 0.31 % |
11-06-2025 11:15:00 Wednesday |
2216.5 2223.4 |
2225 | 2216.15 | 10610 |
| 531 | 4.7 0.21 % |
11-06-2025 10:15:00 Wednesday |
2211.8 2216.5 |
2219.7 | 2210.3 | 13337 |
| 532 | -2.65 -0.12 % |
11-06-2025 09:15:00 Wednesday |
2213.25 2210.6 |
2219.5 | 2206.1 | 26729 |
| 533 | -0.05 0 % |
10-06-2025 15:15:00 Tuesday |
2220 2219.95 |
2220.4 | 2219.05 | 1781 |
| 534 | 1.25 0.06 % |
10-06-2025 14:15:00 Tuesday |
2222.55 2223.8 |
2223.9 | 2222.55 | 24 |
| 535 | -3.1 -0.14 % |
10-06-2025 13:15:00 Tuesday |
2225.6 2222.5 |
2226.8 | 2222 | 34774 |
| 536 | -0.4 -0.02 % |
10-06-2025 12:15:00 Tuesday |
2225.6 2225.2 |
2226 | 2225.2 | 158 |
| 537 | -0.55 -0.02 % |
10-06-2025 11:15:00 Tuesday |
2226.55 2226 |
2227.7 | 2224.55 | 7144 |
| 538 | 0.5 0.02 % |
10-06-2025 10:15:00 Tuesday |
2226.5 2227 |
2227.65 | 2225.7 | 121 |
| 539 | -15.7 -0.7 % |
10-06-2025 09:15:00 Tuesday |
2241 2225.3 |
2241 | 2222 | 31278 |
| 540 | 3 0.13 % |
09-06-2025 15:15:00 Monday |
2247.3 2250.3 |
2250.3 | 2246.05 | 3612 |
| 541 | -0.7 -0.03 % |
09-06-2025 14:15:00 Monday |
2248.15 2247.45 |
2250 | 2243 | 6170 |
| 542 | 3.4 0.15 % |
09-06-2025 13:15:00 Monday |
2244.15 2247.55 |
2249.8 | 2244 | 7072 |
| 543 | 0.6 0.03 % |
09-06-2025 12:15:00 Monday |
2245.4 2246 |
2246.2 | 2245.15 | 48 |
| 544 | -0.3 -0.01 % |
09-06-2025 11:15:00 Monday |
2251.3 2251 |
2251.3 | 2251 | 19 |
| 545 | 3.1 0.14 % |
09-06-2025 10:15:00 Monday |
2247 2250.1 |
2252.45 | 2245.3 | 8694 |
| 546 | 8 0.36 % |
09-06-2025 09:15:00 Monday |
2239 2247 |
2255.45 | 2235.65 | 27274 |
| 547 | 0.7 0.03 % |
06-06-2025 15:15:00 Friday |
2243.3 2244 |
2245 | 2243.3 | 58 |
| 548 | -0.55 -0.02 % |
06-06-2025 14:15:00 Friday |
2245.5 2244.95 |
2248.95 | 2243 | 5823 |
| 549 | 0.75 0.03 % |
06-06-2025 13:15:00 Friday |
2244.95 2245.7 |
2247.25 | 2243.2 | 1782 |
| 550 | 0 0 % |
06-06-2025 12:15:00 Friday |
2244.65 2244.65 |
2246.75 | 2242 | 1297 |
| 551 | -3.35 -0.15 % |
06-06-2025 11:15:00 Friday |
2246.6 2243.25 |
2249 | 2240.95 | 2783 |
| 552 | -1.85 -0.08 % |
06-06-2025 10:15:00 Friday |
2246.2 2244.35 |
2249.9 | 2239 | 3767 |
| 553 | -13 -0.58 % |
06-06-2025 09:15:00 Friday |
2258.3 2245.3 |
2258.3 | 2240.45 | 3379 |
| 554 | -0.15 -0.01 % |
05-06-2025 15:15:00 Thursday |
2243.9 2243.75 |
2244 | 2242.1 | 147 |
| 555 | 8.7 0.39 % |
05-06-2025 14:15:00 Thursday |
2235.1 2243.8 |
2245.65 | 2234.1 | 6432 |
| 556 | 0 0 % |
05-06-2025 13:15:00 Thursday |
2242.9 2242.9 |
2243.05 | 2241.6 | 52 |
| 557 | 0.15 0.01 % |
05-06-2025 12:15:00 Thursday |
2249.85 2250 |
2250.5 | 2246.05 | 1107 |
| 558 | 3.15 0.14 % |
05-06-2025 11:15:00 Thursday |
2245.35 2248.5 |
2250.5 | 2241.5 | 7544 |
| 559 | -6.85 -0.3 % |
05-06-2025 10:15:00 Thursday |
2252.2 2245.35 |
2252.7 | 2243.3 | 4745 |
| 560 | 6.75 0.3 % |
05-06-2025 09:15:00 Thursday |
2246.05 2252.8 |
2261.05 | 2236.85 | 13354 |
| 561 | 0.2 0.01 % |
04-06-2025 15:15:00 Wednesday |
2249.15 2249.35 |
2249.4 | 2248.25 | 33 |
| 562 | -5.55 -0.25 % |
04-06-2025 14:15:00 Wednesday |
2254.5 2248.95 |
2258.5 | 2247.35 | 3565 |
| 563 | 8 0.36 % |
04-06-2025 13:15:00 Wednesday |
2246.5 2254.5 |
2256.95 | 2244.85 | 7236 |
| 564 | 3 0.13 % |
04-06-2025 12:15:00 Wednesday |
2243.5 2246.5 |
2247.75 | 2243.4 | 3302 |
| 565 | -3.1 -0.14 % |
04-06-2025 11:15:00 Wednesday |
2246.4 2243.3 |
2246.45 | 2241 | 6086 |
| 566 | -1.05 -0.05 % |
04-06-2025 10:15:00 Wednesday |
2247.5 2246.45 |
2249 | 2243 | 6944 |
| 567 | -2.4 -0.11 % |
04-06-2025 09:15:00 Wednesday |
2250 2247.6 |
2260 | 2243.85 | 12751 |
| 568 | -0.75 -0.03 % |
03-06-2025 15:15:00 Tuesday |
2256.45 2255.7 |
2256.45 | 2254.35 | 88 |
| 569 | -3.65 -0.16 % |
03-06-2025 14:15:00 Tuesday |
2258.45 2254.8 |
2260.95 | 2252.05 | 9787 |
| 570 | 7.5 0.33 % |
03-06-2025 13:15:00 Tuesday |
2250.95 2258.45 |
2260.5 | 2249.2 | 8581 |
| 571 | -4.1 -0.18 % |
03-06-2025 12:15:00 Tuesday |
2254.1 2250 |
2261.55 | 2246.05 | 10186 |
| 572 | -2 -0.09 % |
03-06-2025 11:15:00 Tuesday |
2256.15 2254.15 |
2262.95 | 2251.1 | 6955 |
| 573 | -8.1 -0.36 % |
03-06-2025 10:15:00 Tuesday |
2264.1 2256 |
2279 | 2256 | 12125 |
| 574 | -2.85 -0.13 % |
03-06-2025 09:15:00 Tuesday |
2267.25 2264.4 |
2284.5 | 2262.2 | 13449 |
| 575 | 0 0 % |
02-06-2025 15:15:00 Monday |
2265.95 2265.95 |
2265.95 | 2265.95 | 8 |
| 576 | -2.2 -0.1 % |
02-06-2025 14:15:00 Monday |
2268.2 2266 |
2271.75 | 2262.7 | 5894 |
| 577 | 0.85 0.04 % |
02-06-2025 13:15:00 Monday |
2267.7 2268.55 |
2272 | 2267 | 2850 |
| 578 | 4.95 0.22 % |
02-06-2025 12:15:00 Monday |
2263.6 2268.55 |
2271.35 | 2262.6 | 5463 |
| 579 | -1.4 -0.06 % |
02-06-2025 11:15:00 Monday |
2264 2262.6 |
2266.5 | 2260.7 | 4113 |
| 580 | -0.65 -0.03 % |
02-06-2025 10:15:00 Monday |
2264.65 2264 |
2266 | 2260.85 | 4700 |
| 581 | 1.8 0.08 % |
02-06-2025 09:15:00 Monday |
2261.25 2263.05 |
2272.65 | 2258 | 15541 |
| 582 | -0.95 -0.04 % |
30-05-2025 15:15:00 Friday |
2258.1 2257.15 |
2261.2 | 2256.5 | 3538 |
| 583 | -6.85 -0.3 % |
30-05-2025 14:15:00 Friday |
2264.95 2258.1 |
2270 | 2258.1 | 13960 |
| 584 | -0.35 -0.02 % |
30-05-2025 13:15:00 Friday |
2265.25 2264.9 |
2269.05 | 2263.5 | 6096 |
| 585 | -7.7 -0.34 % |
30-05-2025 12:15:00 Friday |
2271 2263.3 |
2272.45 | 2263.3 | 6647 |
| 586 | -0.05 0 % |
30-05-2025 11:15:00 Friday |
2271.95 2271.9 |
2275.95 | 2268.55 | 7858 |
| 587 | -7.5 -0.33 % |
30-05-2025 10:15:00 Friday |
2278.5 2271 |
2279.9 | 2268.35 | 11040 |
| 588 | -15.85 -0.69 % |
30-05-2025 09:15:00 Friday |
2295.15 2279.3 |
2304.8 | 2278.1 | 12082 |
| 589 | -2 -0.09 % |
29-05-2025 15:15:00 Thursday |
2300 2298 |
2301.2 | 2295 | 1609 |
| 590 | 5.4 0.24 % |
29-05-2025 14:15:00 Thursday |
2291.65 2297.05 |
2299.8 | 2287.65 | 3397 |
| 591 | 0.3 0.01 % |
29-05-2025 13:15:00 Thursday |
2291 2291.3 |
2295 | 2289.05 | 1529 |
| 592 | -5.65 -0.25 % |
29-05-2025 12:15:00 Thursday |
2295.4 2289.75 |
2295.65 | 2289.7 | 1819 |
| 593 | -0.2 -0.01 % |
29-05-2025 11:15:00 Thursday |
2291.5 2291.3 |
2291.8 | 2291.3 | 43 |
| 594 | -9.7 -0.42 % |
29-05-2025 10:15:00 Thursday |
2299.7 2290 |
2299.7 | 2288.6 | 2027 |
| 595 | -2.35 -0.1 % |
29-05-2025 09:15:00 Thursday |
2302.1 2299.75 |
2307.65 | 2295.4 | 6368 |
| 596 | 0.75 0.03 % |
28-05-2025 15:15:00 Wednesday |
2303.2 2303.95 |
2304.7 | 2301 | 3048 |
| 597 | -0.2 -0.01 % |
28-05-2025 14:15:00 Wednesday |
2303.4 2303.2 |
2308.6 | 2301.75 | 7495 |
| 598 | -0.9 -0.04 % |
28-05-2025 13:15:00 Wednesday |
2304.9 2304 |
2306.85 | 2302.1 | 5746 |
| 599 | -0.05 0 % |
28-05-2025 12:15:00 Wednesday |
2305 2304.95 |
2309.9 | 2303.5 | 4457 |
| 600 | -2 -0.09 % |
28-05-2025 11:15:00 Wednesday |
2307 2305 |
2308.25 | 2303.5 | 9766 |
| 601 | -4.8 -0.21 % |
28-05-2025 10:15:00 Wednesday |
2310.3 2305.5 |
2313.85 | 2305 | 7400 |
| 602 | -17.3 -0.74 % |
28-05-2025 09:15:00 Wednesday |
2327.6 2310.3 |
2334.35 | 2310 | 8106 |
| 603 | 0 0 % |
27-05-2025 15:15:00 Tuesday |
2327.2 2327.2 |
2329.5 | 2324 | 7075 |
| 604 | -1.4 -0.06 % |
27-05-2025 14:15:00 Tuesday |
2328.75 2327.35 |
2334.2 | 2323.75 | 15376 |
| 605 | -11.2 -0.48 % |
27-05-2025 13:15:00 Tuesday |
2340.2 2329 |
2347.5 | 2329 | 7375 |
| 606 | -7.85 -0.33 % |
27-05-2025 12:15:00 Tuesday |
2347.75 2339.9 |
2347.75 | 2334.45 | 8945 |
| 607 | 4.8 0.2 % |
27-05-2025 11:15:00 Tuesday |
2343 2347.8 |
2350.95 | 2336.3 | 11467 |
| 608 | 19.25 0.83 % |
27-05-2025 10:15:00 Tuesday |
2323.75 2343 |
2350 | 2322.6 | 13960 |
| 609 | 9.95 0.43 % |
27-05-2025 09:15:00 Tuesday |
2315 2324.95 |
2327.9 | 2301.4 | 18373 |
| 610 | -4.3 -0.18 % |
26-05-2025 15:15:00 Monday |
2329.3 2325 |
2330.1 | 2322.65 | 623 |
| 611 | 3.5 0.15 % |
26-05-2025 14:15:00 Monday |
2327 2330.5 |
2331 | 2322.65 | 3337 |
| 612 | 14.5 0.63 % |
26-05-2025 13:15:00 Monday |
2310.05 2324.55 |
2325 | 2310.05 | 2846 |
| 613 | -0.35 -0.02 % |
26-05-2025 12:15:00 Monday |
2308.8 2308.45 |
2312.75 | 2303 | 4509 |
| 614 | -10.55 -0.45 % |
26-05-2025 11:15:00 Monday |
2320.35 2309.8 |
2324.6 | 2309.05 | 2701 |
| 615 | -17.95 -0.77 % |
26-05-2025 10:15:00 Monday |
2336.6 2318.65 |
2337 | 2318.65 | 1799 |
| 616 | 21.4 0.92 % |
26-05-2025 09:15:00 Monday |
2314.6 2336 |
2337 | 2314.6 | 3075 |
| 617 | 3.55 0.15 % |
23-05-2025 15:15:00 Friday |
2313.45 2317 |
2318.2 | 2312.65 | 1213 |
| 618 | -3.85 -0.17 % |
23-05-2025 14:15:00 Friday |
2318.35 2314.5 |
2319.85 | 2310.85 | 1088 |
| 619 | -3.75 -0.16 % |
23-05-2025 13:15:00 Friday |
2320.3 2316.55 |
2321.45 | 2314 | 706 |
| 620 | -0.6 -0.03 % |
23-05-2025 12:15:00 Friday |
2322.1 2321.5 |
2328.4 | 2319.95 | 1162 |
| 621 | -2.4 -0.1 % |
23-05-2025 11:15:00 Friday |
2323.8 2321.4 |
2327 | 2312.95 | 1706 |
| 622 | 9.3 0.4 % |
23-05-2025 10:15:00 Friday |
2315.1 2324.4 |
2325 | 2311.6 | 1861 |
| 623 | 12.6 0.55 % |
23-05-2025 09:15:00 Friday |
2300.4 2313 |
2318 | 2296.05 | 4248 |
| 624 | 0.65 0.03 % |
22-05-2025 15:15:00 Thursday |
2298.4 2299.05 |
2300.95 | 2295.1 | 864 |
| 625 | -0.8 -0.03 % |
22-05-2025 14:15:00 Thursday |
2298.8 2298 |
2305.7 | 2284 | 3090 |
| 626 | 0.7 0.03 % |
22-05-2025 13:15:00 Thursday |
2297 2297.7 |
2305.85 | 2296.4 | 945 |
| 627 | 1.4 0.06 % |
22-05-2025 12:15:00 Thursday |
2295 2296.4 |
2299.2 | 2291.3 | 932 |
| 628 | 4.85 0.21 % |
22-05-2025 11:15:00 Thursday |
2291.5 2296.35 |
2298.5 | 2289.85 | 2406 |
| 629 | -2.1 -0.09 % |
22-05-2025 10:15:00 Thursday |
2295.95 2293.85 |
2302.2 | 2291 | 1212 |
| 630 | -11.45 -0.5 % |
22-05-2025 09:15:00 Thursday |
2309.75 2298.3 |
2309.75 | 2292.6 | 3671 |
| 631 | -2.05 -0.09 % |
21-05-2025 15:15:00 Wednesday |
2312.05 2310 |
2312.3 | 2308 | 1876 |
| 632 | 2.9 0.13 % |
21-05-2025 14:15:00 Wednesday |
2308 2310.9 |
2315.75 | 2306 | 4526 |
| 633 | -1.3 -0.06 % |
21-05-2025 13:15:00 Wednesday |
2308.9 2307.6 |
2311.9 | 2301.55 | 2889 |
| 634 | 5.05 0.22 % |
21-05-2025 12:15:00 Wednesday |
2301.6 2306.65 |
2311 | 2291.85 | 6516 |
| 635 | -9.35 -0.4 % |
21-05-2025 11:15:00 Wednesday |
2309.35 2300 |
2313.35 | 2300 | 2743 |
| 636 | 0.5 0.02 % |
21-05-2025 10:15:00 Wednesday |
2308 2308.5 |
2315.75 | 2305 | 10261 |
| 637 | 10.6 0.46 % |
21-05-2025 09:15:00 Wednesday |
2295.75 2306.35 |
2307.95 | 2291 | 9689 |
| 638 | 6 0.26 % |
20-05-2025 15:15:00 Tuesday |
2293.3 2299.3 |
2299.3 | 2291.6 | 2657 |
| 639 | -12 -0.52 % |
20-05-2025 14:15:00 Tuesday |
2305.45 2293.45 |
2306.6 | 2292.8 | 6066 |
| 640 | -6 -0.26 % |
20-05-2025 13:15:00 Tuesday |
2311.4 2305.4 |
2311.6 | 2299.4 | 6767 |
| 641 | -8.65 -0.37 % |
20-05-2025 12:15:00 Tuesday |
2320 2311.35 |
2322.4 | 2307.45 | 4131 |
| 642 | -10.1 -0.43 % |
20-05-2025 11:15:00 Tuesday |
2331 2320.9 |
2331 | 2320.9 | 1916 |
| 643 | -6.25 -0.27 % |
20-05-2025 10:15:00 Tuesday |
2335.4 2329.15 |
2340.4 | 2329 | 3369 |
| 644 | -24.1 -1.02 % |
20-05-2025 09:15:00 Tuesday |
2358.8 2334.7 |
2358.8 | 2327.6 | 4583 |
| 645 | -0.75 -0.03 % |
19-05-2025 15:15:00 Monday |
2331.95 2331.2 |
2331.95 | 2328.8 | 168 |
| 646 | -6.75 -0.29 % |
19-05-2025 14:15:00 Monday |
2338.75 2332 |
2341.75 | 2332 | 3397 |
| 647 | 0 0 % |
19-05-2025 13:15:00 Monday |
2342 2342 |
2342 | 2342 | 20 |
| 648 | 1.15 0.05 % |
19-05-2025 12:15:00 Monday |
2341.55 2342.7 |
2349.55 | 2339.7 | 2953 |
| 649 | -7.45 -0.32 % |
19-05-2025 11:15:00 Monday |
2348 2340.55 |
2349.7 | 2338.1 | 4315 |
| 650 | -6.95 -0.3 % |
19-05-2025 10:15:00 Monday |
2355.3 2348.35 |
2357.05 | 2346.15 | 4850 |
| 651 | -3.65 -0.15 % |
19-05-2025 09:15:00 Monday |
2358.95 2355.3 |
2378.5 | 2347.05 | 5841 |
| 652 | 0.5 0.02 % |
16-05-2025 15:15:00 Friday |
2352.25 2352.75 |
2353.8 | 2351 | 3274 |
| 653 | 0.75 0.03 % |
16-05-2025 14:15:00 Friday |
2352.25 2353 |
2354.6 | 2349.65 | 10694 |
| 654 | 8.85 0.38 % |
16-05-2025 13:15:00 Friday |
2345.05 2353.9 |
2354 | 2342 | 13297 |
| 655 | 21.9 0.94 % |
16-05-2025 12:15:00 Friday |
2325 2346.9 |
2348 | 2323.8 | 12935 |
| 656 | 6.95 0.3 % |
16-05-2025 11:15:00 Friday |
2318.9 2325.85 |
2329 | 2317.5 | 4899 |
| 657 | 3.4 0.15 % |
16-05-2025 10:15:00 Friday |
2315.5 2318.9 |
2327.35 | 2315 | 9192 |
| 658 | -15.1 -0.65 % |
16-05-2025 09:15:00 Friday |
2330.6 2315.5 |
2339.95 | 2315 | 18809 |
| 659 | 5.6 0.24 % |
15-05-2025 15:15:00 Thursday |
2325.4 2331 |
2334 | 2324.5 | 5688 |
| 660 | 3.4 0.15 % |
15-05-2025 14:15:00 Thursday |
2322.25 2325.65 |
2334 | 2319.95 | 17286 |
| 661 | 7.35 0.32 % |
15-05-2025 13:15:00 Thursday |
2313.4 2320.75 |
2323.2 | 2311.2 | 17857 |
| 662 | 15.4 0.67 % |
15-05-2025 12:15:00 Thursday |
2298 2313.4 |
2314.1 | 2296.1 | 12913 |
| 663 | 6 0.26 % |
15-05-2025 11:15:00 Thursday |
2292 2298 |
2298.55 | 2290.2 | 10213 |
| 664 | 18.4 0.81 % |
15-05-2025 10:15:00 Thursday |
2273.45 2291.85 |
2299.35 | 2272 | 21008 |
| 665 | -10.1 -0.44 % |
15-05-2025 09:15:00 Thursday |
2283.7 2273.6 |
2292.45 | 2267.45 | 27193 |
| 666 | 4.95 0.22 % |
14-05-2025 15:15:00 Wednesday |
2282.05 2287 |
2288 | 2281.35 | 8158 |
| 667 | -0.3 -0.01 % |
14-05-2025 14:15:00 Wednesday |
2283.15 2282.85 |
2284.65 | 2278 | 12867 |
| 668 | -1.25 -0.05 % |
14-05-2025 13:15:00 Wednesday |
2284.75 2283.5 |
2289.2 | 2280.5 | 8698 |
| 669 | -5.15 -0.22 % |
14-05-2025 12:15:00 Wednesday |
2290 2284.85 |
2291.1 | 2280.5 | 10178 |
| 670 | -4 -0.17 % |
14-05-2025 11:15:00 Wednesday |
2294 2290 |
2295.6 | 2285.65 | 10580 |
| 671 | 1.25 0.05 % |
14-05-2025 10:15:00 Wednesday |
2293.85 2295.1 |
2298.95 | 2280.5 | 21745 |
| 672 | -25.8 -1.11 % |
14-05-2025 09:15:00 Wednesday |
2320.05 2294.25 |
2320.05 | 2286 | 24531 |
| 673 | -1.5 -0.06 % |
13-05-2025 15:15:00 Tuesday |
2324.5 2323 |
2328.4 | 2322.4 | 6130 |
| 674 | -4.25 -0.18 % |
13-05-2025 14:15:00 Tuesday |
2326.5 2322.25 |
2329.5 | 2321 | 14984 |
| 675 | 4.9 0.21 % |
13-05-2025 13:15:00 Tuesday |
2321.6 2326.5 |
2328.65 | 2319.75 | 3344 |
| 676 | -10.15 -0.44 % |
13-05-2025 12:15:00 Tuesday |
2332 2321.85 |
2332.2 | 2317.9 | 6407 |
| 677 | -1.35 -0.06 % |
13-05-2025 11:15:00 Tuesday |
2334.65 2333.3 |
2345.25 | 2325 | 5141 |
| 678 | -7.7 -0.33 % |
13-05-2025 10:15:00 Tuesday |
2339.1 2331.4 |
2344.3 | 2315.5 | 14587 |
| 679 | -11.4 -0.48 % |
13-05-2025 09:15:00 Tuesday |
2356 2344.6 |
2356 | 2322.7 | 14592 |
| 680 | -20.7 -0.88 % |
12-05-2025 15:15:00 Monday |
2361.2 2340.5 |
2362.65 | 2340.25 | 5874 |
| 681 | -1.8 -0.08 % |
12-05-2025 14:15:00 Monday |
2363.8 2362 |
2368 | 2355 | 6353 |
| 682 | 7.95 0.34 % |
12-05-2025 13:15:00 Monday |
2355.9 2363.85 |
2368 | 2355.2 | 5119 |
| 683 | -11.25 -0.48 % |
12-05-2025 12:15:00 Monday |
2367 2355.75 |
2373.95 | 2355.75 | 4855 |
| 684 | -0.75 -0.03 % |
12-05-2025 11:15:00 Monday |
2367.7 2366.95 |
2369 | 2350.05 | 8298 |
| 685 | 1.8 0.08 % |
12-05-2025 10:15:00 Monday |
2363.9 2365.7 |
2376.4 | 2360.1 | 13280 |
| 686 | 40.2 1.73 % |
12-05-2025 09:15:00 Monday |
2323.75 2363.95 |
2364.9 | 2323 | 29032 |
| 687 | 6.15 0.27 % |
09-05-2025 15:15:00 Friday |
2296.85 2303 |
2307 | 2296.45 | 1741 |
| 688 | -1.75 -0.08 % |
09-05-2025 14:15:00 Friday |
2297.65 2295.9 |
2308.7 | 2295.85 | 2299 |
| 689 | -1.1 -0.05 % |
09-05-2025 13:15:00 Friday |
2297.1 2296 |
2298.6 | 2288.15 | 3305 |
| 690 | -9.25 -0.4 % |
09-05-2025 12:15:00 Friday |
2305.75 2296.5 |
2309.05 | 2294.1 | 2284 |
| 691 | -2.55 -0.11 % |
09-05-2025 11:15:00 Friday |
2314 2311.45 |
2332.55 | 2303.25 | 4925 |
| 692 | 10.45 0.45 % |
09-05-2025 10:15:00 Friday |
2305.2 2315.65 |
2316.15 | 2298.25 | 3870 |
| 693 | 70.3 3.15 % |
09-05-2025 09:15:00 Friday |
2230.35 2300.65 |
2320.7 | 2230.35 | 22150 |
| 694 | -8.85 -0.38 % |
08-05-2025 15:15:00 Thursday |
2306.85 2298 |
2307.35 | 2293.25 | 4487 |
| 695 | -30.8 -1.32 % |
08-05-2025 14:15:00 Thursday |
2337.7 2306.9 |
2349 | 2294 | 49106 |
| 696 | 1.1 0.05 % |
08-05-2025 13:15:00 Thursday |
2337 2338.1 |
2340.25 | 2328 | 3022 |
| 697 | 10.2 0.44 % |
08-05-2025 12:15:00 Thursday |
2328.3 2338.5 |
2348 | 2327.85 | 3996 |
| 698 | -2.6 -0.11 % |
08-05-2025 11:15:00 Thursday |
2331 2328.4 |
2334.35 | 2326 | 2870 |
| 699 | -10.65 -0.45 % |
08-05-2025 10:15:00 Thursday |
2343.65 2333 |
2343.65 | 2328.8 | 2965 |
| 700 | 14.25 0.61 % |
08-05-2025 09:15:00 Thursday |
2329.85 2344.1 |
2347.7 | 2303.65 | 15470 |
| 701 | -9.3 -0.4 % |
07-05-2025 15:15:00 Wednesday |
2330.65 2321.35 |
2335.65 | 2319.05 | 5265 |
| 702 | -37.6 -1.59 % |
07-05-2025 14:15:00 Wednesday |
2371.2 2333.6 |
2372.85 | 2332 | 13680 |
| 703 | -24.6 -1.03 % |
07-05-2025 13:15:00 Wednesday |
2394.6 2370 |
2394.6 | 2365.4 | 16117 |
| 704 | 1.3 0.05 % |
07-05-2025 12:15:00 Wednesday |
2393.3 2394.6 |
2405 | 2391.3 | 2246 |
| 705 | 9.2 0.39 % |
07-05-2025 11:15:00 Wednesday |
2383.3 2392.5 |
2395 | 2383.2 | 1334 |
| 706 | 7.3 0.31 % |
07-05-2025 10:15:00 Wednesday |
2376.6 2383.9 |
2389.85 | 2372 | 3333 |
| 707 | 6.6 0.28 % |
07-05-2025 09:15:00 Wednesday |
2370.75 2377.35 |
2400.45 | 2352.45 | 7046 |
| 708 | -8.15 -0.34 % |
06-05-2025 15:15:00 Tuesday |
2418.15 2410 |
2422 | 2410 | 4648 |
| 709 | 9.9 0.41 % |
06-05-2025 14:15:00 Tuesday |
2406.85 2416.75 |
2418.95 | 2406.5 | 8339 |
| 710 | 0.75 0.03 % |
06-05-2025 13:15:00 Tuesday |
2405.4 2406.15 |
2409 | 2401.2 | 4170 |
| 711 | 6.15 0.26 % |
06-05-2025 12:15:00 Tuesday |
2397.6 2403.75 |
2405.5 | 2390.5 | 6574 |
| 712 | -13.5 -0.56 % |
06-05-2025 11:15:00 Tuesday |
2409.5 2396 |
2412 | 2395 | 6019 |
| 713 | -2.15 -0.09 % |
06-05-2025 10:15:00 Tuesday |
2409.6 2407.45 |
2416.25 | 2405.05 | 4270 |
| 714 | -29.6 -1.21 % |
06-05-2025 09:15:00 Tuesday |
2440.1 2410.5 |
2446.95 | 2408.1 | 10278 |
| 715 | 0.95 0.04 % |
05-05-2025 15:15:00 Monday |
2436.95 2437.9 |
2440.55 | 2436.55 | 1007 |
| 716 | -5.45 -0.22 % |
05-05-2025 14:15:00 Monday |
2441.45 2436 |
2442.6 | 2433.65 | 2153 |
| 717 | 1.35 0.06 % |
05-05-2025 13:15:00 Monday |
2441.95 2443.3 |
2445.55 | 2437.85 | 1035 |
| 718 | -1.95 -0.08 % |
05-05-2025 12:15:00 Monday |
2441 2439.05 |
2449.9 | 2438.5 | 2296 |
| 719 | -27.75 -1.12 % |
05-05-2025 11:15:00 Monday |
2468.9 2441.15 |
2469.6 | 2439.5 | 2538 |
| 720 | 0.75 0.03 % |
05-05-2025 10:15:00 Monday |
2470 2470.75 |
2474.2 | 2460.05 | 2972 |
| 721 | 48.8 2.02 % |
05-05-2025 09:15:00 Monday |
2421.45 2470.25 |
2474.5 | 2421.45 | 11639 |
| 722 | -4.3 -0.18 % |
02-05-2025 15:15:00 Friday |
2407.1 2402.8 |
2410.75 | 2402.8 | 5562 |
| 723 | -9.05 -0.37 % |
02-05-2025 14:15:00 Friday |
2418.1 2409.05 |
2419.15 | 2407 | 51204 |
| 724 | 18.95 0.79 % |
02-05-2025 13:15:00 Friday |
2400 2418.95 |
2420.7 | 2400 | 2164 |
| 725 | -21.8 -0.9 % |
02-05-2025 12:15:00 Friday |
2422 2400.2 |
2423.25 | 2398.25 | 3627 |
| 726 | -12 -0.49 % |
02-05-2025 11:15:00 Friday |
2433 2421 |
2435 | 2420.6 | 3992 |
| 727 | -8.35 -0.34 % |
02-05-2025 10:15:00 Friday |
2438.65 2430.3 |
2441.35 | 2422.55 | 2169 |
| 728 | 18.85 0.78 % |
02-05-2025 09:15:00 Friday |
2420.65 2439.5 |
2445.15 | 2418 | 3075 |
| 729 | -14 -0.58 % |
30-04-2025 15:15:00 Wednesday |
2430 2416 |
2431.15 | 2401 | 6836 |
| 730 | 16.1 0.67 % |
30-04-2025 14:15:00 Wednesday |
2413.55 2429.65 |
2432.85 | 2408.6 | 6228 |
| 731 | -24.25 -1 % |
30-04-2025 13:15:00 Wednesday |
2436.5 2412.25 |
2437.5 | 2411 | 5144 |
| 732 | -21 -0.85 % |
30-04-2025 12:15:00 Wednesday |
2457.5 2436.5 |
2458.55 | 2436.5 | 9328 |
| 733 | 1.4 0.06 % |
30-04-2025 11:15:00 Wednesday |
2454.85 2456.25 |
2461.45 | 2450.8 | 8356 |
| 734 | -0.65 -0.03 % |
30-04-2025 10:15:00 Wednesday |
2454 2453.35 |
2458 | 2445 | 6334 |
| 735 | 14 0.57 % |
30-04-2025 09:15:00 Wednesday |
2440.55 2454.55 |
2456.9 | 2436.15 | 12413 |
| 736 | 7 0.29 % |
29-04-2025 15:15:00 Tuesday |
2451 2458 |
2458 | 2447.05 | 6000 |
| 737 | -7.4 -0.3 % |
29-04-2025 14:15:00 Tuesday |
2459.2 2451.8 |
2465.15 | 2446 | 9627 |
| 738 | 4.1 0.17 % |
29-04-2025 13:15:00 Tuesday |
2456.9 2461 |
2462.15 | 2453.75 | 5881 |
| 739 | -2.2 -0.09 % |
29-04-2025 12:15:00 Tuesday |
2458.35 2456.15 |
2458.6 | 2454 | 5045 |
| 740 | -7.2 -0.29 % |
29-04-2025 11:15:00 Tuesday |
2465 2457.8 |
2465 | 2455 | 3925 |
| 741 | 3.4 0.14 % |
29-04-2025 10:15:00 Tuesday |
2460.65 2464.05 |
2471.8 | 2458.2 | 8747 |
| 742 | 5.1 0.21 % |
29-04-2025 09:15:00 Tuesday |
2455.5 2460.6 |
2470.8 | 2439.35 | 18021 |
| 743 | 1.85 0.08 % |
28-04-2025 15:15:00 Monday |
2453.15 2455 |
2455 | 2453.1 | 98 |
| 744 | -4.9 -0.2 % |
28-04-2025 14:15:00 Monday |
2458.9 2454 |
2459 | 2450.3 | 1462 |
| 745 | 11.3 0.46 % |
28-04-2025 13:15:00 Monday |
2446.65 2457.95 |
2459.6 | 2446.65 | 2244 |
| 746 | 15.25 0.63 % |
28-04-2025 12:15:00 Monday |
2429.65 2444.9 |
2447.5 | 2429.65 | 5255 |
| 747 | 3.2 0.13 % |
28-04-2025 11:15:00 Monday |
2427.1 2430.3 |
2437 | 2420.3 | 4714 |
| 748 | -14.85 -0.61 % |
28-04-2025 10:15:00 Monday |
2445 2430.15 |
2445.35 | 2430 | 2120 |
| 749 | 34.25 1.42 % |
28-04-2025 09:15:00 Monday |
2411.2 2445.45 |
2447.2 | 2406 | 4909 |
| 750 | -10.7 -0.44 % |
25-04-2025 15:15:00 Friday |
2435.75 2425.05 |
2435.75 | 2425.05 | 4351 |
| 751 | -0.7 -0.03 % |
25-04-2025 14:15:00 Friday |
2436.2 2435.5 |
2442.5 | 2427.1 | 9298 |
| 752 | 0.9 0.04 % |
25-04-2025 13:15:00 Friday |
2435 2435.9 |
2443.3 | 2430.25 | 8210 |
| 753 | 13.35 0.55 % |
25-04-2025 12:15:00 Friday |
2420.85 2434.2 |
2435 | 2415.1 | 6592 |
| 754 | 1.8 0.07 % |
25-04-2025 11:15:00 Friday |
2419.05 2420.85 |
2424.45 | 2415 | 8612 |
| 755 | -7.85 -0.32 % |
25-04-2025 10:15:00 Friday |
2429.55 2421.7 |
2432.95 | 2413.5 | 12137 |
| 756 | -27.7 -1.13 % |
25-04-2025 09:15:00 Friday |
2460.1 2432.4 |
2469.4 | 2426.05 | 31661 |
| 757 | 5.25 0.21 % |
24-04-2025 15:15:00 Thursday |
2464.75 2470 |
2472.15 | 2464.2 | 1912 |
| 758 | 13.5 0.55 % |
24-04-2025 14:15:00 Thursday |
2451.5 2465 |
2467 | 2448.9 | 3676 |
| 759 | -4.55 -0.19 % |
24-04-2025 13:15:00 Thursday |
2456.05 2451.5 |
2461.5 | 2448.9 | 1170 |
| 760 | 3.95 0.16 % |
24-04-2025 12:15:00 Thursday |
2454.7 2458.65 |
2458.9 | 2446.2 | 1908 |
| 761 | -20.6 -0.83 % |
24-04-2025 11:15:00 Thursday |
2475.9 2455.3 |
2476.15 | 2452.9 | 2993 |
| 762 | -9.95 -0.4 % |
24-04-2025 10:15:00 Thursday |
2487.05 2477.1 |
2488 | 2474 | 10239 |
| 763 | 47.75 1.96 % |
24-04-2025 09:15:00 Thursday |
2441.15 2488.9 |
2490.7 | 2436.2 | 16661 |
| 764 | 1.5 0.06 % |
23-04-2025 15:15:00 Wednesday |
2451.5 2453 |
2455.9 | 2450 | 3210 |
| 765 | 11 0.45 % |
23-04-2025 14:15:00 Wednesday |
2439.9 2450.9 |
2455.95 | 2439.2 | 11371 |
| 766 | -6.1 -0.25 % |
23-04-2025 13:15:00 Wednesday |
2446 2439.9 |
2447 | 2436.05 | 2438 |
| 767 | 12.7 0.52 % |
23-04-2025 12:15:00 Wednesday |
2432 2444.7 |
2447.05 | 2429.95 | 4600 |
| 768 | -2.55 -0.1 % |
23-04-2025 11:15:00 Wednesday |
2434.55 2432 |
2437 | 2428.8 | 4622 |
| 769 | -6.65 -0.27 % |
23-04-2025 10:15:00 Wednesday |
2438 2431.35 |
2449.5 | 2426.6 | 9608 |
| 770 | 6.35 0.26 % |
23-04-2025 09:15:00 Wednesday |
2434.45 2440.8 |
2454.4 | 2430 | 17642 |
| 771 | -0.6 -0.02 % |
22-04-2025 15:15:00 Tuesday |
2432.15 2431.55 |
2433.45 | 2431.05 | 142 |
| 772 | -0.95 -0.04 % |
22-04-2025 14:15:00 Tuesday |
2436.6 2435.65 |
2436.6 | 2435.65 | 14 |
| 773 | -3.25 -0.13 % |
22-04-2025 13:15:00 Tuesday |
2438.95 2435.7 |
2440.85 | 2434.7 | 5841 |
| 774 | 4.65 0.19 % |
22-04-2025 12:15:00 Tuesday |
2434.3 2438.95 |
2439.4 | 2432.05 | 4907 |
| 775 | -5.7 -0.23 % |
22-04-2025 11:15:00 Tuesday |
2441.1 2435.4 |
2443.2 | 2426.55 | 10608 |
| 776 | -5.05 -0.21 % |
22-04-2025 10:15:00 Tuesday |
2446.45 2441.4 |
2449.55 | 2440.25 | 8492 |
| 777 | -0.3 -0.01 % |
22-04-2025 09:15:00 Tuesday |
2445.35 2445.05 |
2448.9 | 2413.75 | 19225 |
| 778 | 2.1 0.09 % |
21-04-2025 15:15:00 Monday |
2443.5 2445.6 |
2447.5 | 2443 | 3010 |
| 779 | 0 0 % |
21-04-2025 14:15:00 Monday |
2451.1 2451.1 |
2452 | 2451.1 | 33 |
| 780 | -8.95 -0.36 % |
21-04-2025 13:15:00 Monday |
2460.95 2452 |
2463.6 | 2450 | 9002 |
| 781 | 0.65 0.03 % |
21-04-2025 12:15:00 Monday |
2460.95 2461.6 |
2470 | 2458.05 | 6942 |
| 782 | 1 0.04 % |
21-04-2025 11:15:00 Monday |
2459 2460 |
2462.45 | 2450.35 | 7424 |
| 783 | 7.8 0.32 % |
21-04-2025 10:15:00 Monday |
2452.15 2459.95 |
2461.95 | 2450 | 9188 |
| 784 | 34.45 1.42 % |
21-04-2025 09:15:00 Monday |
2421.05 2455.5 |
2466.45 | 2421.05 | 12955 |
| 785 | -6.85 -0.28 % |
17-04-2025 15:15:00 Thursday |
2468.25 2461.4 |
2470.25 | 2461.4 | 1208 |
| 786 | 6.55 0.27 % |
17-04-2025 14:15:00 Thursday |
2463.9 2470.45 |
2470.7 | 2463.9 | 22770 |
| 787 | -2.75 -0.11 % |
17-04-2025 13:15:00 Thursday |
2467.75 2465 |
2475.2 | 2464.6 | 4766 |
| 788 | 0.4 0.02 % |
17-04-2025 12:15:00 Thursday |
2467 2467.4 |
2470.55 | 2464 | 2170 |
| 789 | 17.05 0.7 % |
17-04-2025 11:15:00 Thursday |
2452.85 2469.9 |
2470.8 | 2452.85 | 2969 |
| 790 | 2.15 0.09 % |
17-04-2025 10:15:00 Thursday |
2450.7 2452.85 |
2455.4 | 2448.95 | 3513 |
| 791 | -9.2 -0.37 % |
17-04-2025 09:15:00 Thursday |
2460 2450.8 |
2460 | 2435 | 6574 |
| 792 | -2.55 -0.1 % |
16-04-2025 15:15:00 Wednesday |
2458.55 2456 |
2460.8 | 2455 | 4572 |
| 793 | -2.35 -0.1 % |
16-04-2025 14:15:00 Wednesday |
2460.95 2458.6 |
2466.9 | 2455.3 | 13558 |
| 794 | 8.3 0.34 % |
16-04-2025 13:15:00 Wednesday |
2452.7 2461 |
2462.45 | 2443.7 | 15068 |
| 795 | 10.7 0.44 % |
16-04-2025 12:15:00 Wednesday |
2442 2452.7 |
2455.95 | 2440.9 | 13791 |
| 796 | 6 0.25 % |
16-04-2025 11:15:00 Wednesday |
2436 2442 |
2443.95 | 2435 | 7687 |
| 797 | 3.4 0.14 % |
16-04-2025 10:15:00 Wednesday |
2431.95 2435.35 |
2438 | 2429.2 | 10245 |
| 798 | 6.05 0.25 % |
16-04-2025 09:15:00 Wednesday |
2423.95 2430 |
2433.05 | 2405.1 | 17276 |
| 799 | 1.05 0.04 % |
15-04-2025 15:15:00 Tuesday |
2416.95 2418 |
2425 | 2414.45 | 9156 |
| 800 | 1.25 0.05 % |
15-04-2025 14:15:00 Tuesday |
2413.95 2415.2 |
2416.95 | 2407.05 | 9357 |
| 801 | 0.7 0.03 % |
15-04-2025 13:15:00 Tuesday |
2413.3 2414 |
2418.5 | 2408.15 | 8470 |
| 802 | 6.9 0.29 % |
15-04-2025 12:15:00 Tuesday |
2406.4 2413.3 |
2413.3 | 2404.05 | 5442 |
| 803 | 11.25 0.47 % |
15-04-2025 11:15:00 Tuesday |
2395.05 2406.3 |
2408 | 2394.85 | 5294 |
| 804 | 1.65 0.07 % |
15-04-2025 10:15:00 Tuesday |
2394.7 2396.35 |
2400.8 | 2390.5 | 7910 |
| 805 | 0.8 0.03 % |
15-04-2025 09:15:00 Tuesday |
2394.2 2395 |
2416.45 | 2385.05 | 21532 |
| 806 | -3.5 -0.15 % |
11-04-2025 15:15:00 Friday |
2395 2391.5 |
2395.4 | 2390.15 | 1591 |
| 807 | 3.4 0.14 % |
11-04-2025 14:15:00 Friday |
2391.6 2395 |
2400 | 2389 | 2052 |
| 808 | -12.7 -0.53 % |
11-04-2025 13:15:00 Friday |
2402.15 2389.45 |
2405.85 | 2388.15 | 2041 |
| 809 | 8.2 0.34 % |
11-04-2025 12:15:00 Friday |
2394 2402.2 |
2404.15 | 2394 | 4412 |
| 810 | -1.85 -0.08 % |
11-04-2025 11:15:00 Friday |
2395 2393.15 |
2398.5 | 2382.4 | 2150 |
| 811 | -4.25 -0.18 % |
11-04-2025 10:15:00 Friday |
2399.8 2395.55 |
2402.4 | 2380.55 | 5362 |
| 812 | -29.3 -1.21 % |
11-04-2025 09:15:00 Friday |
2431 2401.7 |
2445 | 2381.55 | 14261 |
| 813 | -0.1 0 % |
09-04-2025 15:15:00 Wednesday |
2410.25 2410.15 |
2411.4 | 2405.15 | 1537 |
| 814 | -5.05 -0.21 % |
09-04-2025 14:15:00 Wednesday |
2416.4 2411.35 |
2422.25 | 2410 | 2071 |
| 815 | -7.9 -0.33 % |
09-04-2025 13:15:00 Wednesday |
2424.95 2417.05 |
2424.95 | 2413.5 | 1408 |
| 816 | -0.85 -0.04 % |
09-04-2025 12:15:00 Wednesday |
2421.35 2420.5 |
2429.05 | 2418.1 | 4956 |
| 817 | 5.2 0.22 % |
09-04-2025 11:15:00 Wednesday |
2417.95 2423.15 |
2426.9 | 2417.9 | 4289 |
| 818 | 14.9 0.62 % |
09-04-2025 10:15:00 Wednesday |
2405.4 2420.3 |
2421 | 2403.45 | 3954 |
| 819 | 11.1 0.46 % |
09-04-2025 09:15:00 Wednesday |
2394.3 2405.4 |
2419.9 | 2394.1 | 11127 |
| 820 | 9.2 0.38 % |
08-04-2025 15:15:00 Tuesday |
2391.6 2400.8 |
2400.8 | 2388.2 | 3816 |
| 821 | -16.55 -0.69 % |
08-04-2025 14:15:00 Tuesday |
2408.35 2391.8 |
2414 | 2391.8 | 12378 |
| 822 | -7.45 -0.31 % |
08-04-2025 13:15:00 Tuesday |
2415.5 2408.05 |
2419.1 | 2391.4 | 16666 |
| 823 | 9.2 0.38 % |
08-04-2025 12:15:00 Tuesday |
2406.3 2415.5 |
2416.45 | 2402.1 | 8800 |
| 824 | 9 0.38 % |
08-04-2025 11:15:00 Tuesday |
2398.9 2407.9 |
2410 | 2383.05 | 11979 |
| 825 | 21.1 0.89 % |
08-04-2025 10:15:00 Tuesday |
2378.2 2399.3 |
2402 | 2373.6 | 9435 |
| 826 | 30.75 1.31 % |
08-04-2025 09:15:00 Tuesday |
2347.45 2378.2 |
2385 | 2347.45 | 13425 |
| 827 | -7.75 -0.33 % |
07-04-2025 15:15:00 Monday |
2348 2340.25 |
2350 | 2337.5 | 3334 |
| 828 | 19.25 0.83 % |
07-04-2025 14:15:00 Monday |
2326.95 2346.2 |
2346.5 | 2324 | 29281 |
| 829 | -2.45 -0.11 % |
07-04-2025 13:15:00 Monday |
2327.4 2324.95 |
2340.6 | 2320.6 | 2258 |
| 830 | 3.85 0.17 % |
07-04-2025 12:15:00 Monday |
2323.5 2327.35 |
2343.15 | 2319.15 | 26061 |
| 831 | -18.35 -0.78 % |
07-04-2025 11:15:00 Monday |
2342.05 2323.7 |
2354 | 2323.2 | 31636 |
| 832 | 19.95 0.86 % |
07-04-2025 10:15:00 Monday |
2321.65 2341.6 |
2348 | 2314.8 | 9735 |
| 833 | 67.55 3 % |
07-04-2025 09:15:00 Monday |
2250 2317.55 |
2335.85 | 2205 | 22053 |
| 834 | -5.8 -0.25 % |
04-04-2025 15:15:00 Friday |
2356 2350.2 |
2356 | 2349 | 3714 |
| 835 | 5.7 0.24 % |
04-04-2025 14:15:00 Friday |
2351.3 2357 |
2361.85 | 2346.55 | 5147 |
| 836 | 16.35 0.7 % |
04-04-2025 13:15:00 Friday |
2334 2350.35 |
2350.35 | 2334 | 3165 |
| 837 | 8.05 0.35 % |
04-04-2025 12:15:00 Friday |
2325.45 2333.5 |
2336.85 | 2323.45 | 865 |
| 838 | -3 -0.13 % |
04-04-2025 11:15:00 Friday |
2321.4 2318.4 |
2321.4 | 2311.85 | 53399 |
| 839 | 11.85 0.51 % |
04-04-2025 10:15:00 Friday |
2309.8 2321.65 |
2328.4 | 2302.2 | 1607 |
| 840 | -41.3 -1.76 % |
04-04-2025 09:15:00 Friday |
2350 2308.7 |
2350 | 2308.7 | 5356 |
| 841 | -3.9 -0.17 % |
03-04-2025 15:15:00 Thursday |
2348.9 2345 |
2350.85 | 2343.7 | 2905 |
| 842 | 10.5 0.45 % |
03-04-2025 14:15:00 Thursday |
2339.9 2350.4 |
2355 | 2339.05 | 6652 |
| 843 | -6 -0.26 % |
03-04-2025 13:15:00 Thursday |
2347 2341 |
2349.9 | 2339.6 | 4699 |
| 844 | 7.2 0.31 % |
03-04-2025 12:15:00 Thursday |
2339.8 2347 |
2351.55 | 2337.15 | 6768 |
| 845 | 5.85 0.25 % |
03-04-2025 11:15:00 Thursday |
2334.3 2340.15 |
2342.95 | 2333.75 | 5158 |
| 846 | 7 0.3 % |
03-04-2025 10:15:00 Thursday |
2326.45 2333.45 |
2338.55 | 2324.65 | 5481 |
| 847 | 24.95 1.08 % |
03-04-2025 09:15:00 Thursday |
2299.55 2324.5 |
2328.95 | 2288.55 | 8521 |
| 848 | 0.4 0.02 % |
02-04-2025 15:15:00 Wednesday |
2306.8 2307.2 |
2309 | 2304.85 | 1704 |
| 849 | 9.65 0.42 % |
02-04-2025 14:15:00 Wednesday |
2297 2306.65 |
2310 | 2295.95 | 13084 |
| 850 | -5.65 -0.25 % |
02-04-2025 13:15:00 Wednesday |
2302 2296.35 |
2305 | 2293.6 | 6309 |
| 851 | -4.95 -0.21 % |
02-04-2025 12:15:00 Wednesday |
2306.95 2302 |
2306.95 | 2301 | 48983 |
| 852 | 0.95 0.04 % |
02-04-2025 11:15:00 Wednesday |
2306 2306.95 |
2309.2 | 2302.5 | 4914 |
| 853 | 4.05 0.18 % |
02-04-2025 10:15:00 Wednesday |
2302.45 2306.5 |
2313.7 | 2301 | 2188 |
| 854 | -12.8 -0.55 % |
02-04-2025 09:15:00 Wednesday |
2316.8 2304 |
2323.45 | 2292.35 | 3081 |
| 855 | -4.75 -0.2 % |
01-04-2025 15:15:00 Tuesday |
2318 2313.25 |
2318.65 | 2311.1 | 2100 |
| 856 | 6.25 0.27 % |
01-04-2025 14:15:00 Tuesday |
2311.1 2317.35 |
2320.4 | 2307.25 | 8475 |
| 857 | -11.95 -0.51 % |
01-04-2025 13:15:00 Tuesday |
2323.15 2311.2 |
2323.15 | 2306.9 | 5291 |
| 858 | -6.8 -0.29 % |
01-04-2025 12:15:00 Tuesday |
2333.65 2326.85 |
2336.8 | 2321.65 | 52490 |
| 859 | 1.75 0.08 % |
01-04-2025 11:15:00 Tuesday |
2331.35 2333.1 |
2334.95 | 2325.35 | 23750 |
| 860 | -14.7 -0.63 % |
01-04-2025 10:15:00 Tuesday |
2345.7 2331 |
2348.95 | 2325 | 5543 |
| 861 | 4.5 0.19 % |
01-04-2025 09:15:00 Tuesday |
2340.65 2345.15 |
2361.85 | 2323.55 | 10355 |
| 862 | -11.05 -0.47 % |
28-03-2025 15:15:00 Friday |
2341 2329.95 |
2343.9 | 2325.3 | 10526 |
| 863 | 6.95 0.3 % |
28-03-2025 14:15:00 Friday |
2334.05 2341 |
2347 | 2333.05 | 42007 |
| 864 | -0.15 -0.01 % |
28-03-2025 13:15:00 Friday |
2334.25 2334.1 |
2338 | 2322.35 | 18178 |
| 865 | -12.35 -0.53 % |
28-03-2025 12:15:00 Friday |
2347 2334.65 |
2348 | 2334 | 68899 |
| 866 | -4.1 -0.17 % |
28-03-2025 11:15:00 Friday |
2353.4 2349.3 |
2355.95 | 2347 | 10319 |
| 867 | 2.4 0.1 % |
28-03-2025 10:15:00 Friday |
2350.9 2353.3 |
2361.5 | 2347 | 9586 |
| 868 | 10.65 0.46 % |
28-03-2025 09:15:00 Friday |
2340.3 2350.95 |
2362.7 | 2340 | 30274 |
| 869 | -2.95 -0.13 % |
27-03-2025 15:15:00 Thursday |
2341.95 2339 |
2348.9 | 2330.9 | 7972 |
| 870 | 3.65 0.16 % |
27-03-2025 14:15:00 Thursday |
2336.35 2340 |
2345 | 2329.8 | 36919 |
| 871 | 7.85 0.34 % |
27-03-2025 13:15:00 Thursday |
2328.6 2336.45 |
2336.5 | 2326.7 | 8873 |
| 872 | 5 0.22 % |
27-03-2025 12:15:00 Thursday |
2323.6 2328.6 |
2333.95 | 2321.1 | 11576 |
| 873 | 1.55 0.07 % |
27-03-2025 11:15:00 Thursday |
2320.5 2322.05 |
2326.65 | 2319.2 | 9128 |
| 874 | 9.1 0.39 % |
27-03-2025 10:15:00 Thursday |
2311.25 2320.35 |
2326.85 | 2310.95 | 11050 |
| 875 | 5.3 0.23 % |
27-03-2025 09:15:00 Thursday |
2305.3 2310.6 |
2314.95 | 2290.4 | 19495 |
| 876 | -7.9 -0.34 % |
26-03-2025 15:15:00 Wednesday |
2325.9 2318 |
2327 | 2316.15 | 14568 |
| 877 | 4.75 0.2 % |
26-03-2025 14:15:00 Wednesday |
2321.2 2325.95 |
2329 | 2310.65 | 19151 |
| 878 | 9.5 0.41 % |
26-03-2025 13:15:00 Wednesday |
2310.55 2320.05 |
2321.2 | 2306.7 | 45403 |
| 879 | 4 0.17 % |
26-03-2025 12:15:00 Wednesday |
2307.95 2311.95 |
2321.2 | 2303.95 | 4430 |
| 880 | -12.7 -0.55 % |
26-03-2025 11:15:00 Wednesday |
2321.05 2308.35 |
2323.5 | 2307.5 | 32316 |
| 881 | 0.15 0.01 % |
26-03-2025 10:15:00 Wednesday |
2321.9 2322.05 |
2328.7 | 2316.2 | 1288 |
| 882 | -12.6 -0.54 % |
26-03-2025 09:15:00 Wednesday |
2335 2322.4 |
2340.65 | 2311.9 | 4258 |
| 883 | -4.3 -0.18 % |
25-03-2025 15:15:00 Tuesday |
2329.55 2325.25 |
2336.9 | 2320.85 | 4895 |
| 884 | 6.05 0.26 % |
25-03-2025 14:15:00 Tuesday |
2323.4 2329.45 |
2338 | 2317.75 | 18909 |
| 885 | -1.55 -0.07 % |
25-03-2025 13:15:00 Tuesday |
2325.5 2323.95 |
2328 | 2319.8 | 7792 |
| 886 | -0.35 -0.02 % |
25-03-2025 12:15:00 Tuesday |
2325.6 2325.25 |
2328.9 | 2321.3 | 2166 |
| 887 | 5.15 0.22 % |
25-03-2025 11:15:00 Tuesday |
2321.15 2326.3 |
2329 | 2313.75 | 35068 |
| 888 | -2.65 -0.11 % |
25-03-2025 10:15:00 Tuesday |
2326.4 2323.75 |
2331 | 2311.55 | 39156 |
| 889 | 0.65 0.03 % |
25-03-2025 09:15:00 Tuesday |
2325 2325.65 |
2336.6 | 2309.7 | 8798 |
| 890 | -0.35 -0.02 % |
24-03-2025 15:15:00 Monday |
2322.25 2321.9 |
2329 | 2313.65 | 20637 |
| 891 | 8.1 0.35 % |
24-03-2025 14:15:00 Monday |
2314.15 2322.25 |
2322.55 | 2313 | 23094 |
| 892 | 2.85 0.12 % |
24-03-2025 13:15:00 Monday |
2313.15 2316 |
2317.05 | 2312 | 1546 |
| 893 | -0.7 -0.03 % |
24-03-2025 12:15:00 Monday |
2313.85 2313.15 |
2314.05 | 2310.1 | 3545 |
| 894 | 1.15 0.05 % |
24-03-2025 11:15:00 Monday |
2312.05 2313.2 |
2320 | 2311 | 7597 |
| 895 | 4.45 0.19 % |
24-03-2025 10:15:00 Monday |
2308.85 2313.3 |
2314.95 | 2306.35 | 3739 |
| 896 | 5.55 0.24 % |
24-03-2025 09:15:00 Monday |
2300.3 2305.85 |
2325 | 2300.3 | 4151 |
| 897 | -1.45 -0.06 % |
21-03-2025 15:15:00 Friday |
2301.7 2300.25 |
2305 | 2298.05 | 1395 |
| 898 | -2.1 -0.09 % |
21-03-2025 14:15:00 Friday |
2303 2300.9 |
2310.8 | 2296.15 | 17643 |
| 899 | -10.75 -0.47 % |
21-03-2025 13:15:00 Friday |
2310.75 2300 |
2315 | 2297 | 11359 |
| 900 | 4 0.17 % |
21-03-2025 12:15:00 Friday |
2306 2310 |
2311.35 | 2305 | 12162 |
| 901 | 4.95 0.22 % |
21-03-2025 11:15:00 Friday |
2300.7 2305.65 |
2312 | 2299.85 | 9975 |
| 902 | 15.95 0.7 % |
21-03-2025 10:15:00 Friday |
2285 2300.95 |
2308.95 | 2285 | 3622 |
| 903 | -4.25 -0.19 % |
21-03-2025 09:15:00 Friday |
2288.1 2283.85 |
2291.6 | 2277.5 | 5024 |
| 904 | -5.05 -0.22 % |
20-03-2025 15:15:00 Thursday |
2287.05 2282 |
2288.75 | 2279.5 | 652 |
| 905 | 5.2 0.23 % |
20-03-2025 14:15:00 Thursday |
2282.1 2287.3 |
2292.95 | 2279 | 2099 |
| 906 | -11.15 -0.49 % |
20-03-2025 13:15:00 Thursday |
2293.05 2281.9 |
2295.3 | 2278.3 | 2550 |
| 907 | 2.55 0.11 % |
20-03-2025 12:15:00 Thursday |
2292 2294.55 |
2295.95 | 2288 | 2083 |
| 908 | 9.6 0.42 % |
20-03-2025 11:15:00 Thursday |
2281.55 2291.15 |
2294 | 2280.3 | 3949 |
| 909 | -3.7 -0.16 % |
20-03-2025 10:15:00 Thursday |
2287.3 2283.6 |
2298 | 2270 | 2969 |
| 910 | -8.5 -0.37 % |
20-03-2025 09:15:00 Thursday |
2294.95 2286.45 |
2306.85 | 2275.8 | 6746 |
| 911 | -2.2 -0.1 % |
19-03-2025 15:15:00 Wednesday |
2282.2 2280 |
2283.8 | 2274.7 | 1466 |
| 912 | 2.55 0.11 % |
19-03-2025 14:15:00 Wednesday |
2280.1 2282.65 |
2286 | 2278.95 | 3094 |
| 913 | 0.4 0.02 % |
19-03-2025 13:15:00 Wednesday |
2280 2280.4 |
2283.8 | 2276.85 | 2071 |
| 914 | 1.5 0.07 % |
19-03-2025 12:15:00 Wednesday |
2278.1 2279.6 |
2284.95 | 2276 | 1808 |
| 915 | 6.4 0.28 % |
19-03-2025 11:15:00 Wednesday |
2272.3 2278.7 |
2280.15 | 2267.55 | 28820 |
| 916 | -5.35 -0.23 % |
19-03-2025 10:15:00 Wednesday |
2277.85 2272.5 |
2282 | 2272.5 | 3408 |
| 917 | -7.7 -0.34 % |
19-03-2025 09:15:00 Wednesday |
2283.95 2276.25 |
2287.45 | 2267.15 | 3996 |
| 918 | 0.25 0.01 % |
18-03-2025 15:15:00 Tuesday |
2272.75 2273 |
2276.95 | 2272.65 | 4815 |
| 919 | 7.05 0.31 % |
18-03-2025 14:15:00 Tuesday |
2266 2273.05 |
2276 | 2262.7 | 13883 |
| 920 | -7 -0.31 % |
18-03-2025 13:15:00 Tuesday |
2273.65 2266.65 |
2275.9 | 2266 | 7806 |
| 921 | -2.7 -0.12 % |
18-03-2025 12:15:00 Tuesday |
2277.7 2275 |
2279.9 | 2266.35 | 8024 |
| 922 | 5.65 0.25 % |
18-03-2025 11:15:00 Tuesday |
2273.15 2278.8 |
2289.75 | 2271.45 | 9773 |
| 923 | 28.45 1.27 % |
18-03-2025 10:15:00 Tuesday |
2245 2273.45 |
2275 | 2240.4 | 11870 |
| 924 | 14.7 0.66 % |
18-03-2025 09:15:00 Tuesday |
2230 2244.7 |
2244.7 | 2222.2 | 10323 |
| 925 | 2.1 0.09 % |
17-03-2025 15:15:00 Monday |
2220 2222.1 |
2222.1 | 2219.05 | 1202 |
| 926 | -0.3 -0.01 % |
17-03-2025 14:15:00 Monday |
2218.3 2218 |
2219 | 2210.6 | 5611 |
| 927 | 10.05 0.46 % |
17-03-2025 13:15:00 Monday |
2207.5 2217.55 |
2218.55 | 2205.95 | 2455 |
| 928 | -6.85 -0.31 % |
17-03-2025 12:15:00 Monday |
2209.1 2202.25 |
2209.5 | 2197 | 3508 |
| 929 | -0.45 -0.02 % |
17-03-2025 11:15:00 Monday |
2208.05 2207.6 |
2212 | 2202.75 | 5752 |
| 930 | -10.85 -0.49 % |
17-03-2025 10:15:00 Monday |
2218.8 2207.95 |
2218.85 | 2204.8 | 2121 |
| 931 | -5.9 -0.27 % |
17-03-2025 09:15:00 Monday |
2224.95 2219.05 |
2235.75 | 2210 | 3112 |
| 932 | -3.55 -0.16 % |
13-03-2025 15:15:00 Thursday |
2232.5 2228.95 |
2236.15 | 2224.25 | 1624 |
| 933 | -5 -0.22 % |
13-03-2025 14:15:00 Thursday |
2237.45 2232.45 |
2237.5 | 2229 | 3832 |
| 934 | -11.6 -0.52 % |
13-03-2025 13:15:00 Thursday |
2249.05 2237.45 |
2250.15 | 2236.95 | 852 |
| 935 | 7.25 0.32 % |
13-03-2025 12:15:00 Thursday |
2239 2246.25 |
2251.7 | 2237.25 | 11035 |
| 936 | -1 -0.04 % |
13-03-2025 11:15:00 Thursday |
2240 2239 |
2242.55 | 2233.65 | 4942 |
| 937 | -1.8 -0.08 % |
13-03-2025 10:15:00 Thursday |
2241.8 2240 |
2247.6 | 2233.05 | 4079 |
| 938 | -25.65 -1.13 % |
13-03-2025 09:15:00 Thursday |
2267.45 2241.8 |
2267.45 | 2235.95 | 2752 |
| 939 | -1.65 -0.07 % |
12-03-2025 15:15:00 Wednesday |
2252.65 2251 |
2253.15 | 2247.65 | 2046 |
| 940 | -3.85 -0.17 % |
12-03-2025 14:15:00 Wednesday |
2256.5 2252.65 |
2257.4 | 2252 | 3387 |
| 941 | -0.75 -0.03 % |
12-03-2025 13:15:00 Wednesday |
2256.75 2256 |
2268.45 | 2254.55 | 1108 |
| 942 | -4.75 -0.21 % |
12-03-2025 12:15:00 Wednesday |
2259.95 2255.2 |
2264.7 | 2251.75 | 30032 |
| 943 | -10.05 -0.44 % |
12-03-2025 11:15:00 Wednesday |
2270 2259.95 |
2272.65 | 2254.5 | 28042 |
| 944 | -0.25 -0.01 % |
12-03-2025 10:15:00 Wednesday |
2267 2266.75 |
2268.2 | 2259.7 | 1073 |
| 945 | -20.05 -0.88 % |
12-03-2025 09:15:00 Wednesday |
2286.7 2266.65 |
2294.1 | 2264.1 | 5357 |
| 946 | -4.8 -0.21 % |
11-03-2025 15:15:00 Tuesday |
2288.8 2284 |
2288.8 | 2281.15 | 4273 |
| 947 | 3.15 0.14 % |
11-03-2025 14:15:00 Tuesday |
2285.65 2288.8 |
2289 | 2285 | 11620 |
| 948 | 3.75 0.16 % |
11-03-2025 13:15:00 Tuesday |
2283.5 2287.25 |
2287.25 | 2280.6 | 17881 |
| 949 | 3.3 0.14 % |
11-03-2025 12:15:00 Tuesday |
2280.2 2283.5 |
2284.15 | 2279.7 | 5024 |
| 950 | -4.85 -0.21 % |
11-03-2025 11:15:00 Tuesday |
2287.35 2282.5 |
2287.6 | 2279.55 | 5653 |
| 951 | 2.5 0.11 % |
11-03-2025 10:15:00 Tuesday |
2283.5 2286 |
2290.8 | 2277.55 | 13968 |
| 952 | 13.5 0.59 % |
11-03-2025 09:15:00 Tuesday |
2270.05 2283.55 |
2286.9 | 2256.95 | 23912 |
| 953 | -11 -0.48 % |
10-03-2025 15:15:00 Monday |
2283.05 2272.05 |
2283.05 | 2270.35 | 14062 |
| 954 | -1.1 -0.05 % |
10-03-2025 14:15:00 Monday |
2284.1 2283 |
2285.65 | 2270.4 | 29014 |
| 955 | -4.45 -0.19 % |
10-03-2025 13:15:00 Monday |
2289.4 2284.95 |
2290.5 | 2280.85 | 3937 |
| 956 | -0.5 -0.02 % |
10-03-2025 12:15:00 Monday |
2286.65 2286.15 |
2290.3 | 2281.9 | 37573 |
| 957 | -3.5 -0.15 % |
10-03-2025 11:15:00 Monday |
2288.15 2284.65 |
2292 | 2280.2 | 19635 |
| 958 | 6.4 0.28 % |
10-03-2025 10:15:00 Monday |
2279.7 2286.1 |
2290.05 | 2275.9 | 4199 |
| 959 | 4.9 0.22 % |
10-03-2025 09:15:00 Monday |
2274.8 2279.7 |
2288.2 | 2262.75 | 5351 |
| 960 | -8.5 -0.37 % |
07-03-2025 15:15:00 Friday |
2270.5 2262 |
2271.35 | 2262 | 1177 |
| 961 | 5.05 0.22 % |
07-03-2025 14:15:00 Friday |
2266.2 2271.25 |
2277.65 | 2265.35 | 5659 |
| 962 | 12.45 0.55 % |
07-03-2025 13:15:00 Friday |
2254.95 2267.4 |
2267.95 | 2253.4 | 2331 |
| 963 | -5.45 -0.24 % |
07-03-2025 12:15:00 Friday |
2259.45 2254 |
2261.65 | 2254 | 1462 |
| 964 | -4.1 -0.18 % |
07-03-2025 11:15:00 Friday |
2263.55 2259.45 |
2266.5 | 2257.15 | 3081 |
| 965 | -5.55 -0.24 % |
07-03-2025 10:15:00 Friday |
2269.1 2263.55 |
2269.1 | 2258.95 | 2435 |
| 966 | -5.2 -0.23 % |
07-03-2025 09:15:00 Friday |
2274.95 2269.75 |
2275 | 2248.1 | 11269 |
| 967 | -2 -0.09 % |
06-03-2025 15:15:00 Thursday |
2268 2266 |
2269.2 | 2264 | 8056 |
| 968 | 4.4 0.19 % |
06-03-2025 14:15:00 Thursday |
2263.55 2267.95 |
2274.85 | 2260.8 | 22598 |
| 969 | 16.45 0.73 % |
06-03-2025 13:15:00 Thursday |
2247.55 2264 |
2267.4 | 2245.5 | 17889 |
| 970 | 8.6 0.38 % |
06-03-2025 12:15:00 Thursday |
2239 2247.6 |
2247.9 | 2237.75 | 8103 |
| 971 | -5.15 -0.23 % |
06-03-2025 11:15:00 Thursday |
2243.5 2238.35 |
2247 | 2232.8 | 11861 |
| 972 | 25.4 1.15 % |
06-03-2025 10:15:00 Thursday |
2218.2 2243.6 |
2247.25 | 2217 | 20707 |
| 973 | 25.25 1.15 % |
06-03-2025 09:15:00 Thursday |
2192.95 2218.2 |
2222 | 2186 | 26232 |
| 974 | 4.95 0.23 % |
05-03-2025 15:15:00 Wednesday |
2165 2169.95 |
2172.05 | 2162.85 | 5198 |
| 975 | -2.9 -0.13 % |
05-03-2025 14:15:00 Wednesday |
2167.9 2165 |
2168.85 | 2160.15 | 7994 |
| 976 | -7.1 -0.33 % |
05-03-2025 13:15:00 Wednesday |
2175 2167.9 |
2178.2 | 2166.2 | 5532 |
| 977 | -2.2 -0.1 % |
05-03-2025 12:15:00 Wednesday |
2176.2 2174 |
2182.7 | 2174 | 5502 |
| 978 | 8.95 0.41 % |
05-03-2025 11:15:00 Wednesday |
2166.95 2175.9 |
2179 | 2162.65 | 12242 |
| 979 | 26 1.21 % |
05-03-2025 10:15:00 Wednesday |
2140 2166 |
2167.3 | 2135.55 | 11195 |
| 980 | 7.75 0.36 % |
05-03-2025 09:15:00 Wednesday |
2132 2139.75 |
2148.25 | 2125 | 15449 |
| 981 | -0.5 -0.02 % |
04-03-2025 15:15:00 Tuesday |
2130.4 2129.9 |
2133.9 | 2125 | 5124 |
| 982 | -11.95 -0.56 % |
04-03-2025 14:15:00 Tuesday |
2141.95 2130 |
2147.25 | 2130 | 10370 |
| 983 | 6.4 0.3 % |
04-03-2025 13:15:00 Tuesday |
2135 2141.4 |
2141.95 | 2129.8 | 20943 |
| 984 | -12 -0.56 % |
04-03-2025 12:15:00 Tuesday |
2147 2135 |
2147.25 | 2132.4 | 77893 |
| 985 | -3.9 -0.18 % |
04-03-2025 11:15:00 Tuesday |
2150.9 2147 |
2156.1 | 2143.2 | 53856 |
| 986 | 9.95 0.46 % |
04-03-2025 10:15:00 Tuesday |
2140.1 2150.05 |
2152.85 | 2139 | 7682 |
| 987 | -26.35 -1.22 % |
04-03-2025 09:15:00 Tuesday |
2166.35 2140 |
2166.35 | 2138.7 | 18776 |
| 988 | 20.55 0.95 % |
03-03-2025 15:15:00 Monday |
2161.45 2182 |
2186 | 2160.35 | 46949 |
| 989 | 9.45 0.44 % |
03-03-2025 14:15:00 Monday |
2152.35 2161.8 |
2164 | 2150.5 | 30153 |
| 990 | 0.85 0.04 % |
03-03-2025 13:15:00 Monday |
2154.1 2154.95 |
2157.35 | 2147 | 12444 |
| 991 | 13.8 0.64 % |
03-03-2025 12:15:00 Monday |
2142.45 2156.25 |
2156.25 | 2140 | 6696 |
| 992 | 6.95 0.33 % |
03-03-2025 11:15:00 Monday |
2135.85 2142.8 |
2144.65 | 2131.9 | 9548 |
| 993 | -19.1 -0.89 % |
03-03-2025 10:15:00 Monday |
2154.95 2135.85 |
2156.95 | 2128.05 | 18478 |
| 994 | -25.05 -1.15 % |
03-03-2025 09:15:00 Monday |
2180 2154.95 |
2194 | 2152.55 | 18338 |
| 995 | 1.5 0.07 % |
28-02-2025 15:15:00 Friday |
2178.5 2180 |
2183.7 | 2176.3 | 8963 |
| 996 | -3.95 -0.18 % |
28-02-2025 14:15:00 Friday |
2182.45 2178.5 |
2197.5 | 2176 | 12745 |
| 997 | -4.85 -0.22 % |
28-02-2025 13:15:00 Friday |
2187.1 2182.25 |
2190 | 2180.05 | 5935 |
| 998 | 1 0.05 % |
28-02-2025 12:15:00 Friday |
2186.05 2187.05 |
2192.95 | 2179 | 34075 |
| 999 | 5 0.23 % |
28-02-2025 11:15:00 Friday |
2181 2186 |
2194.65 | 2178.4 | 9674 |
| 1000 | -9.55 -0.44 % |
28-02-2025 10:15:00 Friday |
2190.85 2181.3 |
2197 | 2181 | 7675 |
| 1001 | -10.35 -0.47 % |
28-02-2025 09:15:00 Friday |
2201 2190.65 |
2213.1 | 2187 | 18227 |
| 1002 | 2.15 0.1 % |
27-02-2025 15:15:00 Thursday |
2213.8 2215.95 |
2216.95 | 2211 | 3514 |
| 1003 | 12 0.55 % |
27-02-2025 14:15:00 Thursday |
2200.5 2212.5 |
2216 | 2200.15 | 7731 |
| 1004 | -13.25 -0.6 % |
27-02-2025 13:15:00 Thursday |
2214 2200.75 |
2214.5 | 2198.9 | 7686 |
| 1005 | -6.4 -0.29 % |
27-02-2025 12:15:00 Thursday |
2220.8 2214.4 |
2222.85 | 2212 | 4614 |
| 1006 | 6 0.27 % |
27-02-2025 11:15:00 Thursday |
2216.7 2222.7 |
2222.7 | 2215 | 4130 |
| 1007 | 11.7 0.53 % |
27-02-2025 10:15:00 Thursday |
2205 2216.7 |
2219.75 | 2204.65 | 10914 |
| 1008 | -15.85 -0.71 % |
27-02-2025 09:15:00 Thursday |
2224.75 2208.9 |
2228.7 | 2206.1 | 14321 |
| 1009 | -4.45 -0.2 % |
25-02-2025 15:15:00 Tuesday |
2225.45 2221 |
2225.65 | 2217.1 | 6134 |
| 1010 | -7.25 -0.32 % |
25-02-2025 14:15:00 Tuesday |
2232.45 2225.2 |
2235 | 2224.6 | 18786 |
| 1011 | -12.7 -0.57 % |
25-02-2025 13:15:00 Tuesday |
2245.7 2233 |
2248.25 | 2230 | 5749 |
| 1012 | -1.05 -0.05 % |
25-02-2025 12:15:00 Tuesday |
2248.85 2247.8 |
2249 | 2243.6 | 2973 |
| 1013 | -0.6 -0.03 % |
25-02-2025 11:15:00 Tuesday |
2248.75 2248.15 |
2250.5 | 2242.95 | 6179 |
| 1014 | -4.1 -0.18 % |
25-02-2025 10:15:00 Tuesday |
2253.1 2249 |
2255.55 | 2246.3 | 8298 |
| 1015 | 8.9 0.4 % |
25-02-2025 09:15:00 Tuesday |
2245 2253.9 |
2257.65 | 2239.95 | 9697 |
| 1016 | -4.9 -0.22 % |
24-02-2025 15:15:00 Monday |
2246.05 2241.15 |
2247.05 | 2241 | 999 |
| 1017 | -3.55 -0.16 % |
24-02-2025 14:15:00 Monday |
2250.45 2246.9 |
2254 | 2245.85 | 14604 |
| 1018 | 0.3 0.01 % |
24-02-2025 13:15:00 Monday |
2249.85 2250.15 |
2252 | 2245.2 | 2455 |
| 1019 | 4.4 0.2 % |
24-02-2025 12:15:00 Monday |
2245.6 2250 |
2250.95 | 2245 | 3363 |
| 1020 | -10.15 -0.45 % |
24-02-2025 11:15:00 Monday |
2256.4 2246.25 |
2259 | 2246.25 | 2529 |
| 1021 | 7.55 0.34 % |
24-02-2025 10:15:00 Monday |
2249.45 2257 |
2258.65 | 2246.2 | 1392 |
| 1022 | -4.2 -0.19 % |
24-02-2025 09:15:00 Monday |
2253.65 2249.45 |
2256.5 | 2241.65 | 2452 |
| 1023 | -4 -0.18 % |
21-02-2025 15:15:00 Friday |
2258.35 2254.35 |
2260 | 2253 | 1642 |
| 1024 | 12.7 0.57 % |
21-02-2025 14:15:00 Friday |
2247.3 2260 |
2260 | 2246.5 | 2742 |
| 1025 | -2 -0.09 % |
21-02-2025 13:15:00 Friday |
2248.5 2246.5 |
2253 | 2239.05 | 3936 |
| 1026 | -13.6 -0.6 % |
21-02-2025 12:15:00 Friday |
2262 2248.4 |
2266.5 | 2247 | 4343 |
| 1027 | 13.9 0.62 % |
21-02-2025 11:15:00 Friday |
2248.1 2262 |
2262 | 2244.8 | 5778 |
| 1028 | 7.65 0.34 % |
21-02-2025 10:15:00 Friday |
2239 2246.65 |
2249.5 | 2236.45 | 4700 |
| 1029 | -10.2 -0.45 % |
21-02-2025 09:15:00 Friday |
2249.05 2238.85 |
2255.55 | 2236.35 | 5371 |
| 1030 | -5.1 -0.23 % |
20-02-2025 15:15:00 Thursday |
2250.9 2245.8 |
2251.1 | 2245.8 | 1035 |
| 1031 | -0.3 -0.01 % |
20-02-2025 14:15:00 Thursday |
2252.1 2251.8 |
2252.9 | 2249 | 2329 |
| 1032 | 1.25 0.06 % |
20-02-2025 13:15:00 Thursday |
2251.2 2252.45 |
2253.45 | 2249.15 | 546 |
| 1033 | 0.15 0.01 % |
20-02-2025 12:15:00 Thursday |
2249.85 2250 |
2255 | 2248.5 | 2160 |
| 1034 | -5.15 -0.23 % |
20-02-2025 11:15:00 Thursday |
2255 2249.85 |
2257.1 | 2247.85 | 1313 |
| 1035 | 4.2 0.19 % |
20-02-2025 10:15:00 Thursday |
2249 2253.2 |
2253.2 | 2244.2 | 1196 |
| 1036 | 6.1 0.27 % |
20-02-2025 09:15:00 Thursday |
2239.35 2245.45 |
2245.5 | 2232.5 | 2657 |
| 1037 | -0.65 -0.03 % |
19-02-2025 15:15:00 Wednesday |
2239.4 2238.75 |
2239.5 | 2235 | 10955 |
| 1038 | 1.15 0.05 % |
19-02-2025 14:15:00 Wednesday |
2240.3 2241.45 |
2241.65 | 2232 | 965 |
| 1039 | 2.35 0.11 % |
19-02-2025 13:15:00 Wednesday |
2237.35 2239.7 |
2243.5 | 2237.35 | 535 |
| 1040 | -4.1 -0.18 % |
19-02-2025 12:15:00 Wednesday |
2242.8 2238.7 |
2243.1 | 2234 | 1260 |
| 1041 | -1.65 -0.07 % |
19-02-2025 11:15:00 Wednesday |
2244.7 2243.05 |
2246.1 | 2237 | 469 |
| 1042 | -6.85 -0.3 % |
19-02-2025 10:15:00 Wednesday |
2248 2241.15 |
2249.95 | 2237.15 | 2743 |
| 1043 | 5.95 0.27 % |
19-02-2025 09:15:00 Wednesday |
2238 2243.95 |
2246 | 2227 | 1764 |
| 1044 | -7.05 -0.31 % |
18-02-2025 15:15:00 Tuesday |
2239.45 2232.4 |
2239.5 | 2232.4 | 935 |
| 1045 | 3.85 0.17 % |
18-02-2025 14:15:00 Tuesday |
2233.75 2237.6 |
2239.95 | 2228.15 | 1872 |
| 1046 | 2.4 0.11 % |
18-02-2025 13:15:00 Tuesday |
2230.8 2233.2 |
2233.7 | 2229 | 1051 |
| 1047 | -4.75 -0.21 % |
18-02-2025 12:15:00 Tuesday |
2232.25 2227.5 |
2234.9 | 2227.5 | 1185 |
| 1048 | 9.5 0.43 % |
18-02-2025 11:15:00 Tuesday |
2223.45 2232.95 |
2239 | 2222.2 | 663 |
| 1049 | -4.35 -0.2 % |
18-02-2025 10:15:00 Tuesday |
2229 2224.65 |
2232.35 | 2220 | 1455 |
| 1050 | -21.1 -0.94 % |
18-02-2025 09:15:00 Tuesday |
2250.8 2229.7 |
2250.8 | 2228.45 | 4661 |
| 1051 | -4.95 -0.22 % |
17-02-2025 15:15:00 Monday |
2254.1 2249.15 |
2254.95 | 2245.25 | 1631 |
| 1052 | 3.45 0.15 % |
17-02-2025 14:15:00 Monday |
2250.75 2254.2 |
2255 | 2247 | 2141 |
| 1053 | -5.1 -0.23 % |
17-02-2025 13:15:00 Monday |
2254.05 2248.95 |
2259.5 | 2245.25 | 3234 |
| 1054 | 8.05 0.36 % |
17-02-2025 12:15:00 Monday |
2245.6 2253.65 |
2258.2 | 2241.55 | 1397 |
| 1055 | 6.6 0.29 % |
17-02-2025 11:15:00 Monday |
2237.95 2244.55 |
2250 | 2236.7 | 1303 |
| 1056 | -6.9 -0.31 % |
17-02-2025 10:15:00 Monday |
2244.9 2238 |
2259.4 | 2236.15 | 2581 |
| 1057 | 2.75 0.12 % |
17-02-2025 09:15:00 Monday |
2240.8 2243.55 |
2253.3 | 2226.85 | 5662 |
| 1058 | -8.25 -0.37 % |
14-02-2025 15:15:00 Friday |
2234.2 2225.95 |
2234.2 | 2222 | 1829 |
| 1059 | 15.25 0.69 % |
14-02-2025 14:15:00 Friday |
2218.4 2233.65 |
2237.4 | 2218.4 | 10207 |
| 1060 | 3.6 0.16 % |
14-02-2025 13:15:00 Friday |
2214.1 2217.7 |
2222.35 | 2214.05 | 24251 |
| 1061 | 1.4 0.06 % |
14-02-2025 12:15:00 Friday |
2211.45 2212.85 |
2220.8 | 2211.15 | 39059 |
| 1062 | -11.65 -0.52 % |
14-02-2025 11:15:00 Friday |
2222 2210.35 |
2223.45 | 2203.1 | 52004 |
| 1063 | -5.2 -0.23 % |
14-02-2025 10:15:00 Friday |
2230 2224.8 |
2234.65 | 2217.5 | 28125 |
| 1064 | -7 -0.31 % |
14-02-2025 09:15:00 Friday |
2235.95 2228.95 |
2240.7 | 2224.05 | 1809 |
| 1065 | -2.4 -0.11 % |
13-02-2025 15:15:00 Thursday |
2236.35 2233.95 |
2236.55 | 2231.1 | 969 |
| 1066 | 0.25 0.01 % |
13-02-2025 14:15:00 Thursday |
2237.5 2237.75 |
2241.95 | 2232.6 | 3283 |
| 1067 | -5.8 -0.26 % |
13-02-2025 13:15:00 Thursday |
2240 2234.2 |
2245.15 | 2231.15 | 15125 |
| 1068 | -2 -0.09 % |
13-02-2025 12:15:00 Thursday |
2243.5 2241.5 |
2245.05 | 2239.5 | 1678 |
| 1069 | 1.65 0.07 % |
13-02-2025 11:15:00 Thursday |
2240 2241.65 |
2249.5 | 2234.5 | 1580 |
| 1070 | 1.8 0.08 % |
13-02-2025 10:15:00 Thursday |
2235.8 2237.6 |
2240 | 2232.3 | 1049 |
| 1071 | -4.4 -0.2 % |
13-02-2025 09:15:00 Thursday |
2236.95 2232.55 |
2239 | 2220.8 | 2015 |
| 1072 | 3.6 0.16 % |
12-02-2025 15:15:00 Wednesday |
2228 2231.6 |
2231.6 | 2225 | 628 |
| 1073 | 3.65 0.16 % |
12-02-2025 14:15:00 Wednesday |
2224.35 2228 |
2230.55 | 2221.05 | 915 |
| 1074 | -12.5 -0.56 % |
12-02-2025 13:15:00 Wednesday |
2233 2220.5 |
2235.7 | 2220.5 | 856 |
| 1075 | 0.2 0.01 % |
12-02-2025 12:15:00 Wednesday |
2234 2234.2 |
2235.7 | 2224.05 | 2946 |
| 1076 | 21.75 0.98 % |
12-02-2025 11:15:00 Wednesday |
2213.85 2235.6 |
2236.1 | 2211.05 | 1637 |
| 1077 | 22.1 1.01 % |
12-02-2025 10:15:00 Wednesday |
2191.45 2213.55 |
2213.55 | 2188.25 | 4029 |
| 1078 | -48.2 -2.15 % |
12-02-2025 09:15:00 Wednesday |
2239.1 2190.9 |
2240 | 2186.35 | 11901 |
| 1079 | -4.85 -0.22 % |
11-02-2025 15:15:00 Tuesday |
2240.85 2236 |
2243.5 | 2236 | 2100 |
| 1080 | 2.85 0.13 % |
11-02-2025 14:15:00 Tuesday |
2238 2240.85 |
2245 | 2227.4 | 20749 |
| 1081 | 1.15 0.05 % |
11-02-2025 13:15:00 Tuesday |
2237.3 2238.45 |
2246.8 | 2225.85 | 39749 |
| 1082 | -17.3 -0.77 % |
11-02-2025 12:15:00 Tuesday |
2253.75 2236.45 |
2257 | 2235 | 137709 |
| 1083 | 14 0.62 % |
11-02-2025 11:15:00 Tuesday |
2241 2255 |
2255 | 2237.45 | 36489 |
| 1084 | -11.65 -0.52 % |
11-02-2025 10:15:00 Tuesday |
2253 2241.35 |
2253.55 | 2234.55 | 5570 |
| 1085 | -17.45 -0.77 % |
11-02-2025 09:15:00 Tuesday |
2270.05 2252.6 |
2281.9 | 2251.15 | 5103 |
| 1086 | 0.9 0.04 % |
10-02-2025 15:15:00 Monday |
2269.1 2270 |
2271.15 | 2265.1 | 1792 |
| 1087 | 6.95 0.31 % |
10-02-2025 14:15:00 Monday |
2263.05 2270 |
2274 | 2263 | 6866 |
| 1088 | 0.5 0.02 % |
10-02-2025 13:15:00 Monday |
2264 2264.5 |
2268 | 2255.55 | 5263 |
| 1089 | 3.5 0.15 % |
10-02-2025 12:15:00 Monday |
2260.5 2264 |
2264.75 | 2254.1 | 19145 |
| 1090 | -10.7 -0.47 % |
10-02-2025 11:15:00 Monday |
2268.35 2257.65 |
2271.1 | 2256.1 | 8875 |
| 1091 | 6.4 0.28 % |
10-02-2025 10:15:00 Monday |
2261 2267.4 |
2274.2 | 2260.2 | 26504 |
| 1092 | -11.8 -0.52 % |
10-02-2025 09:15:00 Monday |
2275 2263.2 |
2278 | 2257.75 | 13190 |
| 1093 | -1.55 -0.07 % |
07-02-2025 15:15:00 Friday |
2272.6 2271.05 |
2277.15 | 2271.05 | 1355 |
| 1094 | 1.3 0.06 % |
07-02-2025 14:15:00 Friday |
2270.2 2271.5 |
2273.45 | 2259.4 | 1861 |
| 1095 | 7.5 0.33 % |
07-02-2025 13:15:00 Friday |
2261.55 2269.05 |
2269.05 | 2256.7 | 2084 |
| 1096 | -0.9 -0.04 % |
07-02-2025 12:15:00 Friday |
2260.3 2259.4 |
2267.2 | 2258.15 | 1194 |
| 1097 | -0.8 -0.04 % |
07-02-2025 11:15:00 Friday |
2258.8 2258 |
2267.7 | 2255.7 | 1763 |
| 1098 | 0.95 0.04 % |
07-02-2025 10:15:00 Friday |
2258 2258.95 |
2263.25 | 2244.4 | 24891 |
| 1099 | -5.6 -0.25 % |
07-02-2025 09:15:00 Friday |
2263.55 2257.95 |
2270.2 | 2245 | 5633 |
| 1100 | 4 0.18 % |
06-02-2025 15:15:00 Thursday |
2262 2266 |
2268.85 | 2261 | 4702 |
| 1101 | 1.9 0.08 % |
06-02-2025 14:15:00 Thursday |
2261.05 2262.95 |
2266.3 | 2260.1 | 7882 |
| 1102 | -12.5 -0.55 % |
06-02-2025 13:15:00 Thursday |
2273.55 2261.05 |
2274.35 | 2261.05 | 5741 |
| 1103 | -1.3 -0.06 % |
06-02-2025 12:15:00 Thursday |
2273 2271.7 |
2277 | 2264 | 6644 |
| 1104 | -8.5 -0.37 % |
06-02-2025 11:15:00 Thursday |
2281.7 2273.2 |
2284.5 | 2272.9 | 7067 |
| 1105 | 4.4 0.19 % |
06-02-2025 10:15:00 Thursday |
2278.7 2283.1 |
2298.9 | 2275.05 | 17238 |
| 1106 | -11.95 -0.52 % |
06-02-2025 09:15:00 Thursday |
2288.45 2276.5 |
2295.95 | 2275.65 | 18753 |
| 1107 | 2.35 0.1 % |
05-02-2025 15:15:00 Wednesday |
2273.65 2276 |
2278.3 | 2272.4 | 6170 |
| 1108 | -14.35 -0.63 % |
05-02-2025 14:15:00 Wednesday |
2287.35 2273 |
2289.3 | 2271.2 | 35447 |
| 1109 | 0.9 0.04 % |
05-02-2025 13:15:00 Wednesday |
2285.6 2286.5 |
2293.35 | 2284.7 | 21120 |
| 1110 | 8.5 0.37 % |
05-02-2025 12:15:00 Wednesday |
2276.15 2284.65 |
2296.2 | 2272.9 | 18029 |
| 1111 | 9.5 0.42 % |
05-02-2025 11:15:00 Wednesday |
2266.3 2275.8 |
2277.9 | 2264.65 | 13794 |
| 1112 | 6.7 0.3 % |
05-02-2025 10:15:00 Wednesday |
2260.9 2267.6 |
2271.95 | 2260 | 25525 |
| 1113 | -17.35 -0.76 % |
05-02-2025 09:15:00 Wednesday |
2280 2262.65 |
2280 | 2235 | 79553 |
| 1114 | -9.15 -0.39 % |
04-02-2025 15:15:00 Tuesday |
2358 2348.85 |
2359.5 | 2344.85 | 16696 |
| 1115 | -38.25 -1.6 % |
04-02-2025 14:15:00 Tuesday |
2394.75 2356.5 |
2397.7 | 2327.4 | 125273 |
| 1116 | 67.6 2.9 % |
04-02-2025 13:15:00 Tuesday |
2329.5 2397.1 |
2416.2 | 2320.25 | 81078 |
| 1117 | 36.15 1.58 % |
04-02-2025 12:15:00 Tuesday |
2295 2331.15 |
2385 | 2293.8 | 28894 |
| 1118 | 6 0.26 % |
04-02-2025 11:15:00 Tuesday |
2292.7 2298.7 |
2309 | 2292.15 | 6499 |
| 1119 | 19.55 0.86 % |
04-02-2025 10:15:00 Tuesday |
2274.7 2294.25 |
2303.4 | 2273 | 13181 |
| 1120 | -27.4 -1.19 % |
04-02-2025 09:15:00 Tuesday |
2302.1 2274.7 |
2304 | 2264.5 | 23876 |
| 1121 | 2 0.09 % |
03-02-2025 15:15:00 Monday |
2294.05 2296.05 |
2296.2 | 2290.55 | 1410 |
| 1122 | 11.95 0.52 % |
03-02-2025 14:15:00 Monday |
2284.05 2296 |
2298.35 | 2278.7 | 2397 |
| 1123 | -12.6 -0.55 % |
03-02-2025 13:15:00 Monday |
2296.65 2284.05 |
2296.65 | 2278 | 2295 |
| 1124 | -7.1 -0.31 % |
03-02-2025 12:15:00 Monday |
2302.6 2295.5 |
2304 | 2283 | 2570 |
| 1125 | -24.7 -1.06 % |
03-02-2025 11:15:00 Monday |
2328 2303.3 |
2330.55 | 2301.15 | 7217 |
| 1126 | -4.6 -0.2 % |
03-02-2025 10:15:00 Monday |
2332.6 2328 |
2338.2 | 2316.45 | 3158 |
| 1127 | -36.8 -1.55 % |
03-02-2025 09:15:00 Monday |
2369.8 2333 |
2369.8 | 2322 | 9697 |
| 1128 | -0.05 0 % |
01-02-2025 15:15:00 Saturday |
2348.35 2348.3 |
2353.2 | 2346 | 2888 |
| 1129 | -13.75 -0.58 % |
01-02-2025 14:15:00 Saturday |
2364.35 2350.6 |
2374.9 | 2346.65 | 16181 |
| 1130 | 11.45 0.49 % |
01-02-2025 13:15:00 Saturday |
2352.25 2363.7 |
2373.95 | 2346 | 15299 |
| 1131 | 42.25 1.83 % |
01-02-2025 12:15:00 Saturday |
2310 2352.25 |
2387.95 | 2307.15 | 43139 |
| 1132 | -10 -0.43 % |
01-02-2025 11:15:00 Saturday |
2320 2310 |
2324.9 | 2288.1 | 10789 |
| 1133 | 6.6 0.29 % |
01-02-2025 10:15:00 Saturday |
2313.4 2320 |
2323.7 | 2311.15 | 8746 |
| 1134 | -8.45 -0.36 % |
01-02-2025 09:15:00 Saturday |
2321.85 2313.4 |
2326 | 2285.45 | 18341 |
| 1135 | 4 0.17 % |
31-01-2025 15:15:00 Friday |
2301 2305 |
2305 | 2298.6 | 4019 |
| 1136 | 15.3 0.67 % |
31-01-2025 14:15:00 Friday |
2285.8 2301.1 |
2302.85 | 2279.65 | 14715 |
| 1137 | -4.25 -0.19 % |
31-01-2025 13:15:00 Friday |
2292 2287.75 |
2297.85 | 2284.7 | 9690 |
| 1138 | 12.85 0.56 % |
31-01-2025 12:15:00 Friday |
2279.15 2292 |
2292 | 2275.7 | 6912 |
| 1139 | 17.55 0.78 % |
31-01-2025 11:15:00 Friday |
2261.7 2279.25 |
2283 | 2260 | 7028 |
| 1140 | 24.7 1.1 % |
31-01-2025 10:15:00 Friday |
2237 2261.7 |
2266.95 | 2236 | 5249 |
| 1141 | -17.25 -0.76 % |
31-01-2025 09:15:00 Friday |
2255 2237.75 |
2266.95 | 2235.4 | 15137 |
| 1142 | 4.4 0.2 % |
30-01-2025 15:15:00 Thursday |
2252.1 2256.5 |
2256.5 | 2250.25 | 905 |
| 1143 | 7 0.31 % |
30-01-2025 14:15:00 Thursday |
2244 2251 |
2252.5 | 2237 | 2044 |
| 1144 | -9.1 -0.4 % |
30-01-2025 13:15:00 Thursday |
2251.85 2242.75 |
2254.35 | 2242 | 1343 |
| 1145 | -1.3 -0.06 % |
30-01-2025 12:15:00 Thursday |
2252.85 2251.55 |
2259 | 2249.5 | 1405 |
| 1146 | 8 0.36 % |
30-01-2025 11:15:00 Thursday |
2244 2252 |
2256.9 | 2241 | 3522 |
| 1147 | 5 0.22 % |
30-01-2025 10:15:00 Thursday |
2239 2244 |
2244.9 | 2236 | 7536 |
| 1148 | 10.05 0.45 % |
30-01-2025 09:15:00 Thursday |
2229.45 2239.5 |
2242 | 2215.95 | 8042 |
| 1149 | -1.85 -0.08 % |
29-01-2025 15:15:00 Wednesday |
2222.95 2221.1 |
2225.7 | 2218.35 | 1768 |
| 1150 | 4.65 0.21 % |
29-01-2025 14:15:00 Wednesday |
2218.9 2223.55 |
2225.4 | 2212.85 | 4518 |
| 1151 | 2 0.09 % |
29-01-2025 13:15:00 Wednesday |
2217 2219 |
2222.05 | 2215.5 | 3508 |
| 1152 | -8.15 -0.37 % |
29-01-2025 12:15:00 Wednesday |
2226.15 2218 |
2231 | 2218 | 2706 |
| 1153 | -6.8 -0.3 % |
29-01-2025 11:15:00 Wednesday |
2232.7 2225.9 |
2236.5 | 2223.1 | 6526 |
| 1154 | 0 0 % |
29-01-2025 10:15:00 Wednesday |
2234 2234 |
2241 | 2228.45 | 4551 |
| 1155 | -9.9 -0.44 % |
29-01-2025 09:15:00 Wednesday |
2244.85 2234.95 |
2248.35 | 2226.2 | 6295 |
| 1156 | 1.85 0.08 % |
28-01-2025 15:15:00 Tuesday |
2242 2243.85 |
2244.95 | 2240 | 2200 |
| 1157 | -9.5 -0.42 % |
28-01-2025 14:15:00 Tuesday |
2252.7 2243.2 |
2259.45 | 2237.05 | 10963 |
| 1158 | -7.7 -0.34 % |
28-01-2025 13:15:00 Tuesday |
2260.4 2252.7 |
2261.55 | 2250 | 5339 |
| 1159 | 2.35 0.1 % |
28-01-2025 12:15:00 Tuesday |
2258 2260.35 |
2264 | 2252.85 | 4919 |
| 1160 | -1.7 -0.08 % |
28-01-2025 11:15:00 Tuesday |
2259.4 2257.7 |
2267 | 2255.6 | 8184 |
| 1161 | 12.95 0.58 % |
28-01-2025 10:15:00 Tuesday |
2245.4 2258.35 |
2261.5 | 2234.75 | 13042 |
| 1162 | -4.3 -0.19 % |
28-01-2025 09:15:00 Tuesday |
2251.7 2247.4 |
2263 | 2245.45 | 17503 |
| 1163 | -3.75 -0.17 % |
27-01-2025 15:15:00 Monday |
2254.4 2250.65 |
2254.75 | 2248.05 | 690 |
| 1164 | 2.45 0.11 % |
27-01-2025 14:15:00 Monday |
2252.55 2255 |
2256 | 2246.8 | 3387 |
| 1165 | -11.95 -0.53 % |
27-01-2025 13:15:00 Monday |
2262.55 2250.6 |
2262.55 | 2250.45 | 1504 |
| 1166 | -7.75 -0.34 % |
27-01-2025 12:15:00 Monday |
2270.3 2262.55 |
2274.6 | 2257.95 | 8214 |
| 1167 | -2.1 -0.09 % |
27-01-2025 11:15:00 Monday |
2271.3 2269.2 |
2277 | 2268.2 | 2572 |
| 1168 | 7.4 0.33 % |
27-01-2025 10:15:00 Monday |
2264.95 2272.35 |
2275 | 2252.95 | 6738 |
| 1169 | 6.55 0.29 % |
27-01-2025 09:15:00 Monday |
2258.45 2265 |
2276 | 2250 | 7326 |
| 1170 | 1.15 0.05 % |
24-01-2025 15:15:00 Friday |
2260.95 2262.1 |
2264.55 | 2260 | 2421 |
| 1171 | -7.8 -0.34 % |
24-01-2025 14:15:00 Friday |
2268.7 2260.9 |
2270.4 | 2255.2 | 5846 |
| 1172 | -11.35 -0.5 % |
24-01-2025 13:15:00 Friday |
2279.7 2268.35 |
2279.75 | 2266.55 | 2313 |
| 1173 | -0.6 -0.03 % |
24-01-2025 12:15:00 Friday |
2280.15 2279.55 |
2282 | 2270.75 | 3654 |
| 1174 | 1.5 0.07 % |
24-01-2025 11:15:00 Friday |
2278.25 2279.75 |
2290.9 | 2278.2 | 4926 |
| 1175 | 11.65 0.51 % |
24-01-2025 10:15:00 Friday |
2268.25 2279.9 |
2280.1 | 2262.2 | 3851 |
| 1176 | -18.95 -0.83 % |
24-01-2025 09:15:00 Friday |
2289.65 2270.7 |
2296 | 2265 | 8700 |
| 1177 | 2.15 0.09 % |
23-01-2025 15:15:00 Thursday |
2274.85 2277 |
2279.55 | 2274 | 2379 |
| 1178 | -12.85 -0.56 % |
23-01-2025 14:15:00 Thursday |
2287.7 2274.85 |
2287.7 | 2274 | 5487 |
| 1179 | 1.25 0.05 % |
23-01-2025 13:15:00 Thursday |
2285.9 2287.15 |
2294.5 | 2284.7 | 4211 |
| 1180 | -2.2 -0.1 % |
23-01-2025 12:15:00 Thursday |
2288 2285.8 |
2293 | 2285 | 2804 |
| 1181 | 3.65 0.16 % |
23-01-2025 11:15:00 Thursday |
2284.7 2288.35 |
2299.9 | 2284.3 | 5850 |
| 1182 | -2.1 -0.09 % |
23-01-2025 10:15:00 Thursday |
2288 2285.9 |
2301.85 | 2285 | 10804 |
| 1183 | 25.55 1.13 % |
23-01-2025 09:15:00 Thursday |
2262.55 2288.1 |
2290 | 2246.7 | 11571 |
| 1184 | -1.15 -0.05 % |
22-01-2025 15:15:00 Wednesday |
2262.05 2260.9 |
2264.6 | 2260 | 1146 |
| 1185 | 11.05 0.49 % |
22-01-2025 14:15:00 Wednesday |
2251.7 2262.75 |
2265.95 | 2251.7 | 3880 |
| 1186 | -3 -0.13 % |
22-01-2025 13:15:00 Wednesday |
2255 2252 |
2255.8 | 2248.15 | 1674 |
| 1187 | -2.8 -0.12 % |
22-01-2025 12:15:00 Wednesday |
2257.8 2255 |
2258.6 | 2248 | 15532 |
| 1188 | -1.65 -0.07 % |
22-01-2025 11:15:00 Wednesday |
2260.45 2258.8 |
2265.9 | 2251.5 | 27184 |
| 1189 | 8.95 0.4 % |
22-01-2025 10:15:00 Wednesday |
2251.15 2260.1 |
2261.85 | 2250 | 15205 |
| 1190 | -10.65 -0.47 % |
22-01-2025 09:15:00 Wednesday |
2261.8 2251.15 |
2270 | 2246 | 5989 |
| 1191 | 0.05 0 % |
21-01-2025 15:15:00 Tuesday |
2261.55 2261.6 |
2267 | 2256.75 | 1356 |
| 1192 | -19.7 -0.86 % |
21-01-2025 14:15:00 Tuesday |
2280.2 2260.5 |
2281.5 | 2254.15 | 22565 |
| 1193 | -5 -0.22 % |
21-01-2025 13:15:00 Tuesday |
2286.95 2281.95 |
2291.3 | 2270 | 2902 |
| 1194 | -17.1 -0.74 % |
21-01-2025 12:15:00 Tuesday |
2303.85 2286.75 |
2304.5 | 2276.75 | 33379 |
| 1195 | 20.4 0.89 % |
21-01-2025 11:15:00 Tuesday |
2284.05 2304.45 |
2314.85 | 2282.55 | 26706 |
| 1196 | -4.55 -0.2 % |
21-01-2025 10:15:00 Tuesday |
2288.3 2283.75 |
2288.3 | 2272.25 | 6323 |
| 1197 | 3.45 0.15 % |
21-01-2025 09:15:00 Tuesday |
2284.85 2288.3 |
2302.6 | 2280.55 | 6753 |
| 1198 | -0.35 -0.02 % |
20-01-2025 15:15:00 Monday |
2280.35 2280 |
2283.2 | 2276.35 | 2056 |
| 1199 | 0.25 0.01 % |
20-01-2025 14:15:00 Monday |
2280 2280.25 |
2286 | 2279.3 | 1769 |
| 1200 | -3.55 -0.16 % |
20-01-2025 13:15:00 Monday |
2282.8 2279.25 |
2284.15 | 2272.4 | 1930 |
| 1201 | 6.65 0.29 % |
20-01-2025 12:15:00 Monday |
2277.9 2284.55 |
2284.55 | 2273.45 | 1780 |
| 1202 | -4 -0.18 % |
20-01-2025 11:15:00 Monday |
2281.9 2277.9 |
2283.6 | 2276 | 1599 |
| 1203 | 15.95 0.7 % |
20-01-2025 10:15:00 Monday |
2266 2281.95 |
2286.15 | 2265.45 | 5383 |
| 1204 | -22.1 -0.97 % |
20-01-2025 09:15:00 Monday |
2286.9 2264.8 |
2286.9 | 2251.2 | 6568 |
| 1205 | -1 -0.04 % |
17-01-2025 15:15:00 Friday |
2259.9 2258.9 |
2260.1 | 2255 | 4909 |
| 1206 | 0.75 0.03 % |
17-01-2025 14:15:00 Friday |
2259.15 2259.9 |
2269 | 2257.75 | 11851 |
| 1207 | -0.35 -0.02 % |
17-01-2025 13:15:00 Friday |
2259.5 2259.15 |
2260 | 2253.9 | 5112 |
| 1208 | 0.35 0.02 % |
17-01-2025 12:15:00 Friday |
2259.45 2259.8 |
2264.85 | 2257.55 | 7052 |
| 1209 | 14.5 0.65 % |
17-01-2025 11:15:00 Friday |
2244.9 2259.4 |
2262 | 2244.9 | 8377 |
| 1210 | 1.2 0.05 % |
17-01-2025 10:15:00 Friday |
2243.75 2244.95 |
2253.95 | 2240.55 | 11643 |
| 1211 | 15.35 0.69 % |
17-01-2025 09:15:00 Friday |
2229.65 2245 |
2255 | 2214 | 24567 |
| 1212 | 2.8 0.13 % |
16-01-2025 15:15:00 Thursday |
2217.15 2219.95 |
2219.95 | 2214.35 | 1494 |
| 1213 | 7.15 0.32 % |
16-01-2025 14:15:00 Thursday |
2211.6 2218.75 |
2219.95 | 2209.05 | 6292 |
| 1214 | 0.35 0.02 % |
16-01-2025 13:15:00 Thursday |
2211 2211.35 |
2211.95 | 2209.35 | 4637 |
| 1215 | -5.05 -0.23 % |
16-01-2025 12:15:00 Thursday |
2216 2210.95 |
2217.55 | 2208.9 | 4405 |
| 1216 | -5.5 -0.25 % |
16-01-2025 11:15:00 Thursday |
2221 2215.5 |
2222.5 | 2215.5 | 8448 |
| 1217 | -5.5 -0.25 % |
16-01-2025 10:15:00 Thursday |
2224.95 2219.45 |
2228.65 | 2218.35 | 6727 |
| 1218 | -28.65 -1.27 % |
16-01-2025 09:15:00 Thursday |
2254 2225.35 |
2254 | 2224.05 | 5180 |
| 1219 | 0.75 0.03 % |
15-01-2025 15:15:00 Wednesday |
2230.25 2231 |
2231.1 | 2224.45 | 2317 |
| 1220 | 0.55 0.02 % |
15-01-2025 14:15:00 Wednesday |
2229.65 2230.2 |
2234.45 | 2225 | 2238 |
| 1221 | 6.75 0.3 % |
15-01-2025 13:15:00 Wednesday |
2223.45 2230.2 |
2230.35 | 2221 | 2342 |
| 1222 | -3.6 -0.16 % |
15-01-2025 12:15:00 Wednesday |
2227.6 2224 |
2229 | 2222.1 | 15298 |
| 1223 | -8.85 -0.4 % |
15-01-2025 11:15:00 Wednesday |
2234.45 2225.6 |
2236 | 2224.45 | 2908 |
| 1224 | 10.85 0.49 % |
15-01-2025 10:15:00 Wednesday |
2223.65 2234.5 |
2237.95 | 2221 | 3597 |
| 1225 | -47.95 -2.11 % |
15-01-2025 09:15:00 Wednesday |
2269.95 2222 |
2269.95 | 2219.55 | 9319 |
| 1226 | 1.5 0.07 % |
14-01-2025 15:15:00 Tuesday |
2239.5 2241 |
2242.65 | 2238 | 9049 |
| 1227 | -7.65 -0.34 % |
14-01-2025 14:15:00 Tuesday |
2248 2240.35 |
2249.95 | 2237.05 | 35507 |
| 1228 | -4.05 -0.18 % |
14-01-2025 13:15:00 Tuesday |
2252.05 2248 |
2254.3 | 2245 | 15946 |
| 1229 | -7.05 -0.31 % |
14-01-2025 12:15:00 Tuesday |
2258.05 2251 |
2261.7 | 2249.1 | 8622 |
| 1230 | -11.85 -0.52 % |
14-01-2025 11:15:00 Tuesday |
2270.05 2258.2 |
2270.55 | 2257 | 26684 |
| 1231 | 2.95 0.13 % |
14-01-2025 10:15:00 Tuesday |
2267.05 2270 |
2271.45 | 2260.5 | 36331 |
| 1232 | 15.35 0.68 % |
14-01-2025 09:15:00 Tuesday |
2253.05 2268.4 |
2286.75 | 2253.05 | 13362 |
| 1233 | -6.7 -0.3 % |
13-01-2025 15:15:00 Monday |
2258.4 2251.7 |
2258.4 | 2248 | 5742 |
| 1234 | -4.65 -0.21 % |
13-01-2025 14:15:00 Monday |
2263.05 2258.4 |
2266 | 2247.05 | 26000 |
| 1235 | -4.75 -0.21 % |
13-01-2025 13:15:00 Monday |
2268.75 2264 |
2270.75 | 2261.75 | 6794 |
| 1236 | -6.45 -0.28 % |
13-01-2025 12:15:00 Monday |
2275.05 2268.6 |
2277.6 | 2265.9 | 29709 |
| 1237 | -6.75 -0.3 % |
13-01-2025 11:15:00 Monday |
2282 2275.25 |
2283.85 | 2270.1 | 8813 |
| 1238 | -8.75 -0.38 % |
13-01-2025 10:15:00 Monday |
2291.45 2282.7 |
2297.8 | 2280.25 | 34261 |
| 1239 | -13.35 -0.58 % |
13-01-2025 09:15:00 Monday |
2303.7 2290.35 |
2303.7 | 2278.55 | 9669 |
| 1240 | -0.4 -0.02 % |
10-01-2025 15:15:00 Friday |
2320.25 2319.85 |
2321.55 | 2316 | 3533 |
| 1241 | -1.6 -0.07 % |
10-01-2025 14:15:00 Friday |
2323.2 2321.6 |
2332 | 2318 | 9632 |
| 1242 | -0.8 -0.03 % |
10-01-2025 13:15:00 Friday |
2324.2 2323.4 |
2329.8 | 2321.65 | 3780 |
| 1243 | -5.65 -0.24 % |
10-01-2025 12:15:00 Friday |
2330 2324.35 |
2333.45 | 2317.75 | 4740 |
| 1244 | -3.5 -0.15 % |
10-01-2025 11:15:00 Friday |
2333.45 2329.95 |
2336.2 | 2328 | 5866 |
| 1245 | 9.95 0.43 % |
10-01-2025 10:15:00 Friday |
2323.95 2333.9 |
2334.8 | 2320.75 | 7574 |
| 1246 | -27.15 -1.16 % |
10-01-2025 09:15:00 Friday |
2349.8 2322.65 |
2349.8 | 2315.75 | 21632 |
| 1247 | -0.35 -0.01 % |
09-01-2025 15:15:00 Thursday |
2350.7 2350.35 |
2354.65 | 2347.65 | 3987 |
| 1248 | 8.25 0.35 % |
09-01-2025 14:15:00 Thursday |
2342.55 2350.8 |
2352.6 | 2341 | 73218 |
| 1249 | -10.9 -0.46 % |
09-01-2025 13:15:00 Thursday |
2353.45 2342.55 |
2355.05 | 2340.95 | 7657 |
| 1250 | -0.65 -0.03 % |
09-01-2025 12:15:00 Thursday |
2352.95 2352.3 |
2361 | 2348.8 | 9004 |
| 1251 | -0.3 -0.01 % |
09-01-2025 11:15:00 Thursday |
2353.5 2353.2 |
2358.8 | 2346.3 | 11182 |
| 1252 | 15.25 0.65 % |
09-01-2025 10:15:00 Thursday |
2338.05 2353.3 |
2354.8 | 2331.45 | 53341 |
| 1253 | 2.9 0.12 % |
09-01-2025 09:15:00 Thursday |
2335.1 2338 |
2353 | 2322.2 | 21227 |
| 1254 | -1 -0.04 % |
08-01-2025 15:15:00 Wednesday |
2336.05 2335.05 |
2337.4 | 2332.3 | 4545 |
| 1255 | 4.8 0.21 % |
08-01-2025 14:15:00 Wednesday |
2331.25 2336.05 |
2337.45 | 2327 | 11800 |
| 1256 | 32.4 1.41 % |
08-01-2025 13:15:00 Wednesday |
2299.05 2331.45 |
2332.7 | 2297.55 | 9534 |
| 1257 | 5.6 0.24 % |
08-01-2025 12:15:00 Wednesday |
2292 2297.6 |
2300.6 | 2288 | 8726 |
| 1258 | -3.05 -0.13 % |
08-01-2025 11:15:00 Wednesday |
2294.75 2291.7 |
2297.95 | 2285.2 | 7574 |
| 1259 | 8.3 0.36 % |
08-01-2025 10:15:00 Wednesday |
2287.5 2295.8 |
2304 | 2287.2 | 12504 |
| 1260 | -2.45 -0.11 % |
08-01-2025 09:15:00 Wednesday |
2289.95 2287.5 |
2299.65 | 2272.75 | 10791 |
| 1261 | 1.1 0.05 % |
07-01-2025 15:15:00 Tuesday |
2292 2293.1 |
2294.95 | 2290.1 | 2021 |
| 1262 | -4.35 -0.19 % |
07-01-2025 14:15:00 Tuesday |
2296.35 2292 |
2297.7 | 2289.35 | 23614 |
| 1263 | 3 0.13 % |
07-01-2025 13:15:00 Tuesday |
2293.4 2296.4 |
2297.55 | 2285.2 | 10667 |
| 1264 | -5.1 -0.22 % |
07-01-2025 12:15:00 Tuesday |
2298.2 2293.1 |
2299.45 | 2290.8 | 3629 |
| 1265 | -9.7 -0.42 % |
07-01-2025 11:15:00 Tuesday |
2307.65 2297.95 |
2307.85 | 2296.45 | 7857 |
| 1266 | 6 0.26 % |
07-01-2025 10:15:00 Tuesday |
2302 2308 |
2315.95 | 2299.1 | 13558 |
| 1267 | 30.05 1.32 % |
07-01-2025 09:15:00 Tuesday |
2270 2300.05 |
2302.75 | 2270 | 18559 |
| 1268 | 4.1 0.18 % |
06-01-2025 15:15:00 Monday |
2263.9 2268 |
2271.95 | 2262.05 | 1450 |
| 1269 | -4.8 -0.21 % |
06-01-2025 14:15:00 Monday |
2269.85 2265.05 |
2274 | 2257 | 7800 |
| 1270 | -4.35 -0.19 % |
06-01-2025 13:15:00 Monday |
2274.25 2269.9 |
2275 | 2266.75 | 3795 |
| 1271 | -3.1 -0.14 % |
06-01-2025 12:15:00 Monday |
2277.85 2274.75 |
2280 | 2272 | 2286 |
| 1272 | -11.75 -0.51 % |
06-01-2025 11:15:00 Monday |
2289.05 2277.3 |
2289.15 | 2262 | 5962 |
| 1273 | -20.5 -0.89 % |
06-01-2025 10:15:00 Monday |
2311.6 2291.1 |
2312 | 2287 | 26515 |
| 1274 | -22.65 -0.97 % |
06-01-2025 09:15:00 Monday |
2334.25 2311.6 |
2338 | 2299.95 | 5671 |
| 1275 | -4.55 -0.19 % |
03-01-2025 15:15:00 Friday |
2337.5 2332.95 |
2338 | 2328.45 | 21911 |
| 1276 | -1.75 -0.07 % |
03-01-2025 14:15:00 Friday |
2338.05 2336.3 |
2343.45 | 2335.1 | 25083 |
| 1277 | -3.6 -0.15 % |
03-01-2025 13:15:00 Friday |
2341.65 2338.05 |
2343.05 | 2334.35 | 10950 |
| 1278 | -6.85 -0.29 % |
03-01-2025 12:15:00 Friday |
2347.2 2340.35 |
2348.4 | 2337.4 | 11258 |
| 1279 | 7.05 0.3 % |
03-01-2025 11:15:00 Friday |
2341.8 2348.85 |
2348.85 | 2339.45 | 6550 |
| 1280 | 7.1 0.3 % |
03-01-2025 10:15:00 Friday |
2334.25 2341.35 |
2342.95 | 2331 | 5768 |
| 1281 | -29.2 -1.24 % |
03-01-2025 09:15:00 Friday |
2362.7 2333.5 |
2362.7 | 2322.95 | 8839 |
| 1282 | -3.75 -0.16 % |
02-01-2025 15:15:00 Thursday |
2343.75 2340 |
2344.75 | 2336.05 | 4431 |
| 1283 | 6.85 0.29 % |
02-01-2025 14:15:00 Thursday |
2336.95 2343.8 |
2347.85 | 2336.7 | 16842 |
| 1284 | 0.7 0.03 % |
02-01-2025 13:15:00 Thursday |
2336.25 2336.95 |
2338 | 2330 | 11828 |
| 1285 | 19.45 0.84 % |
02-01-2025 12:15:00 Thursday |
2316.8 2336.25 |
2338 | 2315.45 | 40712 |
| 1286 | 1.65 0.07 % |
02-01-2025 11:15:00 Thursday |
2314.35 2316 |
2318.75 | 2311.15 | 5543 |
| 1287 | 12.3 0.53 % |
02-01-2025 10:15:00 Thursday |
2303 2315.3 |
2315.3 | 2301.15 | 7036 |
| 1288 | -14.95 -0.64 % |
02-01-2025 09:15:00 Thursday |
2318.7 2303.75 |
2318.7 | 2294.6 | 19651 |
| 1289 | -1.6 -0.07 % |
01-01-2025 15:15:00 Wednesday |
2307.85 2306.25 |
2307.95 | 2301 | 3725 |
| 1290 | -7 -0.3 % |
01-01-2025 14:15:00 Wednesday |
2313.65 2306.65 |
2314.75 | 2302.15 | 7445 |
| 1291 | -1.6 -0.07 % |
01-01-2025 13:15:00 Wednesday |
2315.4 2313.8 |
2318.35 | 2306.25 | 6362 |
| 1292 | -4.5 -0.19 % |
01-01-2025 12:15:00 Wednesday |
2319.5 2315 |
2322.85 | 2315 | 6420 |
| 1293 | 5.4 0.23 % |
01-01-2025 11:15:00 Wednesday |
2314.6 2320 |
2321.3 | 2312.3 | 7248 |
| 1294 | 17.8 0.78 % |
01-01-2025 10:15:00 Wednesday |
2296.65 2314.45 |
2317.5 | 2296.3 | 10667 |
| 1295 | 1.6 0.07 % |
01-01-2025 09:15:00 Wednesday |
2294.95 2296.55 |
2304.9 | 2282.1 | 10284 |
| 1296 | 0.3 0.01 % |
31-12-2024 15:15:00 Tuesday |
2282.7 2283 |
2283.9 | 2280.9 | 1541 |
| 1297 | -8.35 -0.36 % |
31-12-2024 14:15:00 Tuesday |
2290.15 2281.8 |
2290.8 | 2279 | 3489 |
| 1298 | 7 0.31 % |
31-12-2024 13:15:00 Tuesday |
2283 2290 |
2291 | 2281.05 | 2549 |
| 1299 | 0.7 0.03 % |
31-12-2024 12:15:00 Tuesday |
2282 2282.7 |
2286.85 | 2279.25 | 26044 |
| 1300 | -10.35 -0.45 % |
31-12-2024 11:15:00 Tuesday |
2291.25 2280.9 |
2293.1 | 2280.15 | 26804 |
| 1301 | 11.6 0.51 % |
31-12-2024 10:15:00 Tuesday |
2280.15 2291.75 |
2292.2 | 2276.8 | 4655 |
| 1302 | -8.55 -0.37 % |
31-12-2024 09:15:00 Tuesday |
2286.3 2277.75 |
2295.9 | 2273.95 | 9028 |
| 1303 | -14.45 -0.63 % |
30-12-2024 15:15:00 Monday |
2289.05 2274.6 |
2298.45 | 2274.6 | 5000 |
| 1304 | 17.35 0.76 % |
30-12-2024 14:15:00 Monday |
2270.9 2288.25 |
2288.4 | 2270.1 | 8223 |
| 1305 | -4.9 -0.22 % |
30-12-2024 13:15:00 Monday |
2277 2272.1 |
2277 | 2267.2 | 1411 |
| 1306 | 5.5 0.24 % |
30-12-2024 12:15:00 Monday |
2272.5 2278 |
2282.35 | 2264.25 | 4938 |
| 1307 | -0.75 -0.03 % |
30-12-2024 11:15:00 Monday |
2274 2273.25 |
2276.9 | 2268 | 4863 |
| 1308 | 11.05 0.49 % |
30-12-2024 10:15:00 Monday |
2264 2275.05 |
2276 | 2262.35 | 3157 |
| 1309 | -36.6 -1.59 % |
30-12-2024 09:15:00 Monday |
2299.6 2263 |
2299.6 | 2256.9 | 4284 |
| 1310 | 2.25 0.1 % |
27-12-2024 15:15:00 Friday |
2271.75 2274 |
2274.9 | 2269.8 | 2001 |
| 1311 | -0.2 -0.01 % |
27-12-2024 14:15:00 Friday |
2271.7 2271.5 |
2274.1 | 2262.95 | 27289 |
| 1312 | -4.7 -0.21 % |
27-12-2024 13:15:00 Friday |
2276.4 2271.7 |
2276.4 | 2268.85 | 4321 |
| 1313 | -5.05 -0.22 % |
27-12-2024 12:15:00 Friday |
2280.3 2275.25 |
2282.75 | 2274.1 | 1994 |
| 1314 | -4.15 -0.18 % |
27-12-2024 11:15:00 Friday |
2285.55 2281.4 |
2290.1 | 2280.5 | 5689 |
| 1315 | 6.7 0.29 % |
27-12-2024 10:15:00 Friday |
2280.3 2287 |
2287.5 | 2277 | 3550 |
| 1316 | 4.75 0.21 % |
27-12-2024 09:15:00 Friday |
2274.75 2279.5 |
2282.15 | 2261.6 | 6932 |
| 1317 | -1.95 -0.09 % |
26-12-2024 15:15:00 Thursday |
2263.55 2261.6 |
2263.55 | 2257 | 9011 |
| 1318 | 2.25 0.1 % |
26-12-2024 14:15:00 Thursday |
2260.25 2262.5 |
2267 | 2260.25 | 11634 |
| 1319 | -5.95 -0.26 % |
26-12-2024 13:15:00 Thursday |
2267.55 2261.6 |
2270 | 2259 | 8835 |
| 1320 | -2.7 -0.12 % |
26-12-2024 12:15:00 Thursday |
2269.65 2266.95 |
2270.05 | 2264.25 | 10984 |
| 1321 | -6.1 -0.27 % |
26-12-2024 11:15:00 Thursday |
2274.95 2268.85 |
2275.1 | 2268.1 | 4680 |
| 1322 | 4.45 0.2 % |
26-12-2024 10:15:00 Thursday |
2270.45 2274.9 |
2276.15 | 2262 | 13051 |
| 1323 | -19.35 -0.85 % |
26-12-2024 09:15:00 Thursday |
2289.9 2270.55 |
2289.9 | 2262.5 | 25282 |
| 1324 | -1 -0.04 % |
24-12-2024 15:15:00 Tuesday |
2284 2283 |
2284.9 | 2280.25 | 1733 |
| 1325 | -4.1 -0.18 % |
24-12-2024 14:15:00 Tuesday |
2288.1 2284 |
2288.1 | 2282.05 | 33182 |
| 1326 | -1.35 -0.06 % |
24-12-2024 13:15:00 Tuesday |
2288.35 2287 |
2292 | 2281.9 | 15584 |
| 1327 | -1.55 -0.07 % |
24-12-2024 12:15:00 Tuesday |
2288.55 2287 |
2292.2 | 2285.1 | 3273 |
| 1328 | -3.75 -0.16 % |
24-12-2024 11:15:00 Tuesday |
2292.3 2288.55 |
2292.95 | 2285 | 2460 |
| 1329 | 6 0.26 % |
24-12-2024 10:15:00 Tuesday |
2283.95 2289.95 |
2295 | 2283.95 | 3244 |
| 1330 | 1.5 0.07 % |
24-12-2024 09:15:00 Tuesday |
2283.5 2285 |
2288 | 2277.9 | 5554 |
| 1331 | -5.25 -0.23 % |
23-12-2024 15:15:00 Monday |
2281.55 2276.3 |
2281.55 | 2275.05 | 3418 |
| 1332 | 9.55 0.42 % |
23-12-2024 14:15:00 Monday |
2272 2281.55 |
2282.85 | 2271.9 | 8839 |
| 1333 | -10 -0.44 % |
23-12-2024 13:15:00 Monday |
2282 2272 |
2282.7 | 2266.8 | 57063 |
| 1334 | -3.25 -0.14 % |
23-12-2024 12:15:00 Monday |
2285.2 2281.95 |
2285.2 | 2275.4 | 24257 |
| 1335 | -5.15 -0.22 % |
23-12-2024 11:15:00 Monday |
2290.55 2285.4 |
2298 | 2282.5 | 20486 |
| 1336 | 3.25 0.14 % |
23-12-2024 10:15:00 Monday |
2287.35 2290.6 |
2292.5 | 2284.1 | 9852 |
| 1337 | -13.15 -0.57 % |
23-12-2024 09:15:00 Monday |
2300 2286.85 |
2302.45 | 2282 | 25225 |
| 1338 | 6.5 0.29 % |
20-12-2024 15:15:00 Friday |
2278 2284.5 |
2288.65 | 2278 | 36508 |
| 1339 | -11.75 -0.51 % |
20-12-2024 14:15:00 Friday |
2291.95 2280.2 |
2298.15 | 2276.5 | 44239 |
| 1340 | -13.65 -0.59 % |
20-12-2024 13:15:00 Friday |
2305.7 2292.05 |
2305.7 | 2290.25 | 25701 |
| 1341 | -1.1 -0.05 % |
20-12-2024 12:15:00 Friday |
2306.25 2305.15 |
2310.95 | 2300.5 | 8393 |
| 1342 | -10.8 -0.47 % |
20-12-2024 11:15:00 Friday |
2316.45 2305.65 |
2316.5 | 2301 | 18953 |
| 1343 | 18.4 0.8 % |
20-12-2024 10:15:00 Friday |
2297.9 2316.3 |
2317.5 | 2295.75 | 16553 |
| 1344 | -0.05 0 % |
20-12-2024 09:15:00 Friday |
2298 2297.95 |
2309.75 | 2282.55 | 23877 |
| 1345 | 4.85 0.21 % |
19-12-2024 15:15:00 Thursday |
2291.15 2296 |
2296.2 | 2290.65 | 7628 |
| 1346 | 6.6 0.29 % |
19-12-2024 14:15:00 Thursday |
2285.65 2292.25 |
2295.9 | 2284.6 | 37193 |
| 1347 | -1.85 -0.08 % |
19-12-2024 13:15:00 Thursday |
2286.85 2285 |
2290.7 | 2276 | 42791 |
| 1348 | -4.15 -0.18 % |
19-12-2024 12:15:00 Thursday |
2291 2286.85 |
2294.2 | 2284.15 | 16583 |
| 1349 | 9.45 0.41 % |
19-12-2024 11:15:00 Thursday |
2282.3 2291.75 |
2291.9 | 2280 | 43382 |
| 1350 | 4.6 0.2 % |
19-12-2024 10:15:00 Thursday |
2277.85 2282.45 |
2285.5 | 2266 | 48426 |
| 1351 | -42.55 -1.83 % |
19-12-2024 09:15:00 Thursday |
2320.05 2277.5 |
2324 | 2268.6 | 102025 |
| 1352 | 3.9 0.17 % |
18-12-2024 15:15:00 Wednesday |
2342.15 2346.05 |
2347.9 | 2342 | 5651 |
| 1353 | -19.85 -0.84 % |
18-12-2024 14:15:00 Wednesday |
2361 2341.15 |
2361.45 | 2341.15 | 20159 |
| 1354 | -4.5 -0.19 % |
18-12-2024 13:15:00 Wednesday |
2363.7 2359.2 |
2363.9 | 2351 | 8838 |
| 1355 | -7.45 -0.31 % |
18-12-2024 12:15:00 Wednesday |
2370.5 2363.05 |
2370.85 | 2350.2 | 22089 |
| 1356 | 6.5 0.27 % |
18-12-2024 11:15:00 Wednesday |
2364 2370.5 |
2372.25 | 2362.1 | 10377 |
| 1357 | 6.6 0.28 % |
18-12-2024 10:15:00 Wednesday |
2358 2364.6 |
2367 | 2356.9 | 7328 |
| 1358 | -0.15 -0.01 % |
18-12-2024 09:15:00 Wednesday |
2359 2358.85 |
2372.75 | 2350.35 | 21392 |
| 1359 | -1.2 -0.05 % |
17-12-2024 15:15:00 Tuesday |
2356.2 2355 |
2358.7 | 2350.45 | 11460 |
| 1360 | -1.4 -0.06 % |
17-12-2024 14:15:00 Tuesday |
2357.6 2356.2 |
2360.4 | 2353 | 29798 |
| 1361 | -16.25 -0.68 % |
17-12-2024 13:15:00 Tuesday |
2373.8 2357.55 |
2374.25 | 2356 | 21456 |
| 1362 | -2.75 -0.12 % |
17-12-2024 12:15:00 Tuesday |
2377 2374.25 |
2382.45 | 2373.1 | 13892 |
| 1363 | -12 -0.5 % |
17-12-2024 11:15:00 Tuesday |
2387.95 2375.95 |
2391 | 2375.95 | 7100 |
| 1364 | -1.6 -0.07 % |
17-12-2024 10:15:00 Tuesday |
2389.75 2388.15 |
2390.9 | 2377.1 | 13346 |
| 1365 | -8.55 -0.36 % |
17-12-2024 09:15:00 Tuesday |
2399.95 2391.4 |
2399.95 | 2386.2 | 14500 |
| 1366 | -7 -0.29 % |
16-12-2024 15:15:00 Monday |
2405.05 2398.05 |
2405.2 | 2394 | 5013 |
| 1367 | 5.5 0.23 % |
16-12-2024 14:15:00 Monday |
2398.2 2403.7 |
2406.95 | 2395.65 | 14645 |
| 1368 | 0.35 0.01 % |
16-12-2024 13:15:00 Monday |
2397.65 2398 |
2399 | 2395.2 | 4682 |
| 1369 | 2.9 0.12 % |
16-12-2024 12:15:00 Monday |
2394.1 2397 |
2398.55 | 2388.05 | 2220 |
| 1370 | 6.1 0.26 % |
16-12-2024 11:15:00 Monday |
2388 2394.1 |
2395.75 | 2387.6 | 2206 |
| 1371 | -4.05 -0.17 % |
16-12-2024 10:15:00 Monday |
2392.75 2388.7 |
2395 | 2387.05 | 10590 |
| 1372 | -28.4 -1.17 % |
16-12-2024 09:15:00 Monday |
2420 2391.6 |
2420 | 2390.4 | 8881 |
| 1373 | 0.15 0.01 % |
13-12-2024 15:15:00 Friday |
2407.85 2408 |
2410 | 2403.8 | 9439 |
| 1374 | 6.1 0.25 % |
13-12-2024 14:15:00 Friday |
2400 2406.1 |
2410.45 | 2400 | 37787 |
| 1375 | 7.1 0.3 % |
13-12-2024 13:15:00 Friday |
2392.9 2400 |
2403.55 | 2385.05 | 8134 |
| 1376 | -1.15 -0.05 % |
13-12-2024 12:15:00 Friday |
2392.1 2390.95 |
2397.9 | 2382.7 | 10851 |
| 1377 | 22.25 0.94 % |
13-12-2024 11:15:00 Friday |
2369.65 2391.9 |
2397.9 | 2367.6 | 9429 |
| 1378 | -4.2 -0.18 % |
13-12-2024 10:15:00 Friday |
2374.15 2369.95 |
2376.2 | 2354.75 | 8285 |
| 1379 | -23.15 -0.97 % |
13-12-2024 09:15:00 Friday |
2396 2372.85 |
2396 | 2370.8 | 9179 |
| 1380 | -1.2 -0.05 % |
12-12-2024 15:15:00 Thursday |
2389.2 2388 |
2390.75 | 2382.05 | 7206 |
| 1381 | -4.7 -0.2 % |
12-12-2024 14:15:00 Thursday |
2393.85 2389.15 |
2395.85 | 2381.5 | 19328 |
| 1382 | -7.25 -0.3 % |
12-12-2024 13:15:00 Thursday |
2401.25 2394 |
2401.8 | 2391.05 | 14143 |
| 1383 | 8.55 0.36 % |
12-12-2024 12:15:00 Thursday |
2391.5 2400.05 |
2406.4 | 2390.3 | 16878 |
| 1384 | -4.9 -0.2 % |
12-12-2024 11:15:00 Thursday |
2396.4 2391.5 |
2397.15 | 2390.4 | 33950 |
| 1385 | -0.95 -0.04 % |
12-12-2024 10:15:00 Thursday |
2397.5 2396.55 |
2398.9 | 2392.45 | 9877 |
| 1386 | -19.35 -0.8 % |
12-12-2024 09:15:00 Thursday |
2417 2397.65 |
2417 | 2396.5 | 19852 |
| 1387 | 2 0.08 % |
11-12-2024 15:15:00 Wednesday |
2416 2418 |
2420 | 2412 | 8050 |
| 1388 | 0.6 0.02 % |
11-12-2024 14:15:00 Wednesday |
2418.25 2418.85 |
2421 | 2414.1 | 8556 |
| 1389 | -3.6 -0.15 % |
11-12-2024 13:15:00 Wednesday |
2422.6 2419 |
2423.6 | 2413.6 | 8065 |
| 1390 | 0.8 0.03 % |
11-12-2024 12:15:00 Wednesday |
2423.05 2423.85 |
2424.3 | 2418.6 | 12854 |
| 1391 | 7.2 0.3 % |
11-12-2024 11:15:00 Wednesday |
2415 2422.2 |
2427.8 | 2414.1 | 19736 |
| 1392 | 7.05 0.29 % |
11-12-2024 10:15:00 Wednesday |
2408.65 2415.7 |
2416 | 2404.2 | 15222 |
| 1393 | -0.5 -0.02 % |
11-12-2024 09:15:00 Wednesday |
2407.6 2407.1 |
2411.95 | 2390.45 | 25470 |
| 1394 | 1.3 0.05 % |
10-12-2024 15:15:00 Tuesday |
2390.8 2392.1 |
2394 | 2388.7 | 3721 |
| 1395 | -0.35 -0.01 % |
10-12-2024 14:15:00 Tuesday |
2389.65 2389.3 |
2392.6 | 2386.5 | 6902 |
| 1396 | 1.15 0.05 % |
10-12-2024 13:15:00 Tuesday |
2387.9 2389.05 |
2394.55 | 2386.05 | 2474 |
| 1397 | -0.25 -0.01 % |
10-12-2024 12:15:00 Tuesday |
2389.45 2389.2 |
2391.7 | 2385.1 | 27766 |
| 1398 | -3.45 -0.14 % |
10-12-2024 11:15:00 Tuesday |
2393.1 2389.65 |
2395.45 | 2388.9 | 3288 |
| 1399 | -2.7 -0.11 % |
10-12-2024 10:15:00 Tuesday |
2396 2393.3 |
2399.35 | 2390 | 8267 |
| 1400 | -0.8 -0.03 % |
10-12-2024 09:15:00 Tuesday |
2396.8 2396 |
2404.3 | 2388.9 | 8935 |
| 1401 | 3.1 0.13 % |
09-12-2024 15:15:00 Monday |
2390.05 2393.15 |
2393.75 | 2370 | 29018 |
| 1402 | -6.3 -0.26 % |
09-12-2024 14:15:00 Monday |
2399.8 2393.5 |
2401.7 | 2392 | 39743 |
| 1403 | -3.85 -0.16 % |
09-12-2024 13:15:00 Monday |
2401.55 2397.7 |
2403.5 | 2397 | 22423 |
| 1404 | 0 0 % |
09-12-2024 12:15:00 Monday |
2400 2400 |
2404.95 | 2398.15 | 26236 |
| 1405 | 1.35 0.06 % |
09-12-2024 11:15:00 Monday |
2397.2 2398.55 |
2402 | 2395.2 | 30421 |
| 1406 | 8.5 0.36 % |
09-12-2024 10:15:00 Monday |
2388.7 2397.2 |
2397.2 | 2386.05 | 9214 |
| 1407 | -54.95 -2.25 % |
09-12-2024 09:15:00 Monday |
2443.95 2389 |
2443.95 | 2387.3 | 30274 |
| 1408 | -0.35 -0.01 % |
06-12-2024 15:15:00 Friday |
2430.35 2430 |
2431 | 2427 | 13755 |
| 1409 | -0.6 -0.02 % |
06-12-2024 14:15:00 Friday |
2430.95 2430.35 |
2434 | 2426.45 | 54877 |
| 1410 | -5.1 -0.21 % |
06-12-2024 13:15:00 Friday |
2436 2430.9 |
2437.3 | 2428.35 | 11808 |
| 1411 | -3.55 -0.15 % |
06-12-2024 12:15:00 Friday |
2439.55 2436 |
2439.75 | 2434 | 8733 |
| 1412 | -0.8 -0.03 % |
06-12-2024 11:15:00 Friday |
2440.4 2439.6 |
2441.75 | 2436 | 30546 |
| 1413 | -0.3 -0.01 % |
06-12-2024 10:15:00 Friday |
2442.1 2441.8 |
2446.95 | 2439 | 32347 |
| 1414 | -33.8 -1.36 % |
06-12-2024 09:15:00 Friday |
2476.8 2443 |
2476.8 | 2441.2 | 15337 |
| 1415 | 3.15 0.13 % |
05-12-2024 15:15:00 Thursday |
2454.95 2458.1 |
2459 | 2453.2 | 4383 |
| 1416 | 1.7 0.07 % |
05-12-2024 14:15:00 Thursday |
2452.4 2454.1 |
2466 | 2435 | 20415 |
| 1417 | 3 0.12 % |
05-12-2024 13:15:00 Thursday |
2449 2452 |
2457.5 | 2443.25 | 9966 |
| 1418 | 11.5 0.47 % |
05-12-2024 12:15:00 Thursday |
2437.5 2449 |
2449.8 | 2437.5 | 9849 |
| 1419 | 9.4 0.39 % |
05-12-2024 11:15:00 Thursday |
2429.1 2438.5 |
2441.05 | 2424 | 61681 |
| 1420 | -2.55 -0.1 % |
05-12-2024 10:15:00 Thursday |
2431 2428.45 |
2433.3 | 2424.7 | 19663 |
| 1421 | -30.35 -1.23 % |
05-12-2024 09:15:00 Thursday |
2462.35 2432 |
2466.9 | 2430.55 | 25725 |
| 1422 | 0.7 0.03 % |
04-12-2024 15:15:00 Wednesday |
2459.3 2460 |
2461.7 | 2457.15 | 1290 |
| 1423 | -5.7 -0.23 % |
04-12-2024 14:15:00 Wednesday |
2465 2459.3 |
2466.1 | 2455.85 | 2898 |
| 1424 | -1.25 -0.05 % |
04-12-2024 13:15:00 Wednesday |
2466.25 2465 |
2469.5 | 2464.05 | 844 |
| 1425 | 5.4 0.22 % |
04-12-2024 12:15:00 Wednesday |
2459.6 2465 |
2466 | 2459.6 | 1954 |
| 1426 | -8.6 -0.35 % |
04-12-2024 11:15:00 Wednesday |
2470 2461.4 |
2472.6 | 2454.05 | 4857 |
| 1427 | -4.65 -0.19 % |
04-12-2024 10:15:00 Wednesday |
2475.65 2471 |
2475.65 | 2469 | 2205 |
| 1428 | -8.05 -0.32 % |
04-12-2024 09:15:00 Wednesday |
2483.95 2475.9 |
2483.95 | 2470 | 4021 |
| 1429 | 0.25 0.01 % |
03-12-2024 15:15:00 Tuesday |
2469.75 2470 |
2471 | 2467 | 4028 |
| 1430 | 4.75 0.19 % |
03-12-2024 14:15:00 Tuesday |
2465 2469.75 |
2471 | 2464.2 | 12004 |
| 1431 | -3.3 -0.13 % |
03-12-2024 13:15:00 Tuesday |
2468.7 2465.4 |
2469.5 | 2463.65 | 7658 |
| 1432 | -3.7 -0.15 % |
03-12-2024 12:15:00 Tuesday |
2472.05 2468.35 |
2472.8 | 2465.35 | 7020 |
| 1433 | -0.95 -0.04 % |
03-12-2024 11:15:00 Tuesday |
2472.95 2472 |
2476.35 | 2469.15 | 9617 |
| 1434 | -2.35 -0.09 % |
03-12-2024 10:15:00 Tuesday |
2475.35 2473 |
2482.7 | 2471 | 8068 |
| 1435 | -19.6 -0.79 % |
03-12-2024 09:15:00 Tuesday |
2495 2475.4 |
2495 | 2471.1 | 12554 |
| 1436 | -0.45 -0.02 % |
02-12-2024 15:15:00 Monday |
2478.95 2478.5 |
2479.7 | 2476.6 | 2361 |
| 1437 | -5.05 -0.2 % |
02-12-2024 14:15:00 Monday |
2484 2478.95 |
2485.95 | 2478.1 | 4742 |
| 1438 | 7.15 0.29 % |
02-12-2024 13:15:00 Monday |
2475.85 2483 |
2485 | 2471.55 | 3801 |
| 1439 | -4.65 -0.19 % |
02-12-2024 12:15:00 Monday |
2480.9 2476.25 |
2484.95 | 2475 | 4561 |
| 1440 | 13.2 0.53 % |
02-12-2024 11:15:00 Monday |
2467.95 2481.15 |
2482.5 | 2466.1 | 9320 |
| 1441 | -2.85 -0.12 % |
02-12-2024 10:15:00 Monday |
2470.8 2467.95 |
2474.75 | 2465.1 | 5068 |
| 1442 | -4.25 -0.17 % |
02-12-2024 09:15:00 Monday |
2475.05 2470.8 |
2480 | 2461 | 13161 |
| 1443 | -0.6 -0.02 % |
29-11-2024 15:15:00 Friday |
2480 2479.4 |
2480 | 2473.05 | 4015 |
| 1444 | -1.55 -0.06 % |
29-11-2024 14:15:00 Friday |
2481.55 2480 |
2488 | 2477.1 | 15891 |
| 1445 | -5.85 -0.24 % |
29-11-2024 13:15:00 Friday |
2487.35 2481.5 |
2489 | 2476.3 | 12094 |
| 1446 | -2.35 -0.09 % |
29-11-2024 12:15:00 Friday |
2489.7 2487.35 |
2491 | 2483.45 | 5096 |
| 1447 | 11.5 0.46 % |
29-11-2024 11:15:00 Friday |
2479.3 2490.8 |
2491 | 2477.3 | 8493 |
| 1448 | 10.9 0.44 % |
29-11-2024 10:15:00 Friday |
2468.4 2479.3 |
2479.95 | 2465.2 | 8954 |
| 1449 | -4.4 -0.18 % |
29-11-2024 09:15:00 Friday |
2472.5 2468.1 |
2481 | 2455 | 17654 |
| 1450 | 3.6 0.15 % |
28-11-2024 15:15:00 Thursday |
2458.45 2462.05 |
2462.05 | 2457.25 | 1241 |
| 1451 | -4.2 -0.17 % |
28-11-2024 14:15:00 Thursday |
2462.65 2458.45 |
2468.1 | 2455.65 | 3162 |
| 1452 | 6 0.24 % |
28-11-2024 13:15:00 Thursday |
2459 2465 |
2472 | 2456.5 | 3397 |
| 1453 | -5.05 -0.2 % |
28-11-2024 12:15:00 Thursday |
2466.05 2461 |
2466.6 | 2454.85 | 2394 |
| 1454 | -4.55 -0.18 % |
28-11-2024 11:15:00 Thursday |
2471.7 2467.15 |
2473.05 | 2464.7 | 2615 |
| 1455 | -22.55 -0.9 % |
28-11-2024 10:15:00 Thursday |
2494.25 2471.7 |
2494.25 | 2471 | 3880 |
| 1456 | -30.75 -1.22 % |
28-11-2024 09:15:00 Thursday |
2524.75 2494 |
2524.75 | 2485.45 | 4100 |
| 1457 | -2.4 -0.1 % |
27-11-2024 15:15:00 Wednesday |
2493.45 2491.05 |
2493.45 | 2487 | 1741 |
| 1458 | 3.8 0.15 % |
27-11-2024 14:15:00 Wednesday |
2489.3 2493.1 |
2498.1 | 2485.65 | 5316 |
| 1459 | -2.7 -0.11 % |
27-11-2024 13:15:00 Wednesday |
2491.4 2488.7 |
2492.5 | 2484.3 | 1619 |
| 1460 | 8.15 0.33 % |
27-11-2024 12:15:00 Wednesday |
2483.05 2491.2 |
2493.95 | 2482.5 | 1590 |
| 1461 | -3.7 -0.15 % |
27-11-2024 11:15:00 Wednesday |
2485.7 2482 |
2487.7 | 2480.05 | 1751 |
| 1462 | -9.85 -0.39 % |
27-11-2024 10:15:00 Wednesday |
2495.55 2485.7 |
2495.55 | 2484.35 | 3666 |
| 1463 | -23 -0.91 % |
27-11-2024 09:15:00 Wednesday |
2518 2495 |
2518 | 2491.8 | 4511 |
| 1464 | -2 -0.08 % |
26-11-2024 15:15:00 Tuesday |
2506 2504 |
2506 | 2500.15 | 4050 |
| 1465 | -5.9 -0.23 % |
26-11-2024 14:15:00 Tuesday |
2511.45 2505.55 |
2515.95 | 2502.55 | 7532 |
| 1466 | 6.8 0.27 % |
26-11-2024 13:15:00 Tuesday |
2506.4 2513.2 |
2515.95 | 2506.4 | 7511 |
| 1467 | 1.75 0.07 % |
26-11-2024 12:15:00 Tuesday |
2505.2 2506.95 |
2509.2 | 2496.1 | 7878 |
| 1468 | -5.5 -0.22 % |
26-11-2024 11:15:00 Tuesday |
2511.5 2506 |
2517.9 | 2502.9 | 11323 |
| 1469 | 20.2 0.81 % |
26-11-2024 10:15:00 Tuesday |
2491.3 2511.5 |
2513.9 | 2486.55 | 18561 |
| 1470 | 15.85 0.64 % |
26-11-2024 09:15:00 Tuesday |
2474.75 2490.6 |
2494 | 2459.15 | 16719 |
| 1471 | 13.75 0.56 % |
25-11-2024 15:15:00 Monday |
2458.4 2472.15 |
2474.9 | 2457.7 | 4270 |
| 1472 | -11.2 -0.45 % |
25-11-2024 14:15:00 Monday |
2469.7 2458.5 |
2475.6 | 2451 | 11168 |
| 1473 | 3.7 0.15 % |
25-11-2024 13:15:00 Monday |
2466 2469.7 |
2473.45 | 2464.25 | 4685 |
| 1474 | -19.85 -0.8 % |
25-11-2024 12:15:00 Monday |
2486.3 2466.45 |
2486.8 | 2463.3 | 11179 |
| 1475 | -7.85 -0.31 % |
25-11-2024 11:15:00 Monday |
2494 2486.15 |
2494.7 | 2481.3 | 6978 |
| 1476 | 11.05 0.45 % |
25-11-2024 10:15:00 Monday |
2482.55 2493.6 |
2495.75 | 2482.25 | 9629 |
| 1477 | -26.25 -1.05 % |
25-11-2024 09:15:00 Monday |
2509.95 2483.7 |
2509.95 | 2481 | 22974 |
| 1478 | -13.85 -0.56 % |
22-11-2024 15:15:00 Friday |
2484.95 2471.1 |
2484.95 | 2467.55 | 24959 |
| 1479 | -3 -0.12 % |
22-11-2024 14:15:00 Friday |
2487.7 2484.7 |
2494.4 | 2476.9 | 54389 |
| 1480 | 30.25 1.23 % |
22-11-2024 13:15:00 Friday |
2456.7 2486.95 |
2490 | 2450.9 | 21073 |
| 1481 | -0.9 -0.04 % |
22-11-2024 12:15:00 Friday |
2457.15 2456.25 |
2465 | 2447 | 5027 |
| 1482 | 14.1 0.58 % |
22-11-2024 11:15:00 Friday |
2443.05 2457.15 |
2461.75 | 2439.6 | 7664 |
| 1483 | -10.35 -0.42 % |
22-11-2024 10:15:00 Friday |
2453.4 2443.05 |
2455 | 2440 | 7782 |
| 1484 | 26.8 1.1 % |
22-11-2024 09:15:00 Friday |
2427.15 2453.95 |
2456.9 | 2422 | 15733 |
| 1485 | -0.7 -0.03 % |
21-11-2024 15:15:00 Thursday |
2429.7 2429 |
2430.05 | 2427 | 1859 |
| 1486 | 0.3 0.01 % |
21-11-2024 14:15:00 Thursday |
2428.85 2429.15 |
2438.25 | 2426.05 | 5380 |
| 1487 | -10.4 -0.43 % |
21-11-2024 13:15:00 Thursday |
2439.6 2429.2 |
2441 | 2428 | 5636 |
| 1488 | -4.1 -0.17 % |
21-11-2024 12:15:00 Thursday |
2440.15 2436.05 |
2440.15 | 2430.95 | 2857 |
| 1489 | -8.2 -0.33 % |
21-11-2024 11:15:00 Thursday |
2449 2440.8 |
2452.4 | 2438.7 | 3130 |
| 1490 | 7.3 0.3 % |
21-11-2024 10:15:00 Thursday |
2442.5 2449.8 |
2453.25 | 2436.7 | 4390 |
| 1491 | -27 -1.09 % |
21-11-2024 09:15:00 Thursday |
2470 2443 |
2470 | 2432.45 | 11765 |
| 1492 | 4.4 0.18 % |
19-11-2024 15:15:00 Tuesday |
2481.1 2485.5 |
2485.5 | 2479.75 | 974 |
| 1493 | -16 -0.64 % |
19-11-2024 14:15:00 Tuesday |
2498 2482 |
2501.1 | 2482 | 2572 |
| 1494 | 10.4 0.42 % |
19-11-2024 13:15:00 Tuesday |
2488.45 2498.85 |
2502 | 2487.45 | 3727 |
| 1495 | 1 0.04 % |
19-11-2024 12:15:00 Tuesday |
2488 2489 |
2491 | 2485.35 | 1494 |
| 1496 | 4.25 0.17 % |
19-11-2024 11:15:00 Tuesday |
2485 2489.25 |
2490.75 | 2483.85 | 1810 |
| 1497 | -0.55 -0.02 % |
19-11-2024 10:15:00 Tuesday |
2485.25 2484.7 |
2487.75 | 2481 | 4682 |
| 1498 | -3.7 -0.15 % |
19-11-2024 09:15:00 Tuesday |
2490 2486.3 |
2495.35 | 2471.35 | 7458 |
| 1499 | -5.65 -0.23 % |
18-11-2024 15:15:00 Monday |
2485.65 2480 |
2486.15 | 2478 | 2177 |
| 1500 | -1 -0.04 % |
18-11-2024 14:15:00 Monday |
2487 2486 |
2487.85 | 2470.75 | 4994 |
| 1501 | -9.7 -0.39 % |
18-11-2024 13:15:00 Monday |
2496.75 2487.05 |
2497.8 | 2487.05 | 4964 |
| 1502 | -0.7 -0.03 % |
18-11-2024 12:15:00 Monday |
2497.45 2496.75 |
2506.95 | 2494 | 3693 |
| 1503 | -0.65 -0.03 % |
18-11-2024 11:15:00 Monday |
2496.7 2496.05 |
2499.2 | 2494.25 | 3657 |
| 1504 | -6 -0.24 % |
18-11-2024 10:15:00 Monday |
2502.7 2496.7 |
2503.85 | 2485.15 | 12094 |
| 1505 | -24.85 -0.98 % |
18-11-2024 09:15:00 Monday |
2529.25 2504.4 |
2529.25 | 2490 | 11794 |
| 1506 | 7.65 0.31 % |
14-11-2024 15:15:00 Thursday |
2481.35 2489 |
2489 | 2481.15 | 4134 |
| 1507 | 3.1 0.13 % |
14-11-2024 14:15:00 Thursday |
2478.05 2481.15 |
2486.6 | 2477.6 | 10038 |
| 1508 | -1.4 -0.06 % |
14-11-2024 13:15:00 Thursday |
2480.7 2479.3 |
2481 | 2474.1 | 6237 |
| 1509 | 0 0 % |
14-11-2024 12:15:00 Thursday |
2480.7 2480.7 |
2481.15 | 2473 | 7477 |
| 1510 | 11.3 0.46 % |
14-11-2024 11:15:00 Thursday |
2468.7 2480 |
2480.75 | 2468.7 | 8400 |
| 1511 | -13.1 -0.53 % |
14-11-2024 10:15:00 Thursday |
2482.6 2469.5 |
2484.65 | 2468.3 | 12466 |
| 1512 | 4.15 0.17 % |
14-11-2024 09:15:00 Thursday |
2480.05 2484.2 |
2502.4 | 2466.85 | 34614 |
| 1513 | 9.6 0.39 % |
13-11-2024 15:15:00 Wednesday |
2469.5 2479.1 |
2480 | 2468 | 10418 |
| 1514 | 7.4 0.3 % |
13-11-2024 14:15:00 Wednesday |
2460.75 2468.15 |
2470.45 | 2456 | 21588 |
| 1515 | 6 0.24 % |
13-11-2024 13:15:00 Wednesday |
2455.95 2461.95 |
2467 | 2452.85 | 11304 |
| 1516 | -3.4 -0.14 % |
13-11-2024 12:15:00 Wednesday |
2459.7 2456.3 |
2464 | 2452 | 12732 |
| 1517 | -22.5 -0.91 % |
13-11-2024 11:15:00 Wednesday |
2481.05 2458.55 |
2481.1 | 2455.25 | 19174 |
| 1518 | 5 0.2 % |
13-11-2024 10:15:00 Wednesday |
2476.05 2481.05 |
2484.55 | 2472.35 | 17594 |
| 1519 | 2.3 0.09 % |
13-11-2024 09:15:00 Wednesday |
2474.95 2477.25 |
2498.7 | 2457.15 | 64816 |
| 1520 | -4.35 -0.18 % |
12-11-2024 15:15:00 Tuesday |
2476.15 2471.8 |
2476.4 | 2470.1 | 8054 |
| 1521 | -6.3 -0.25 % |
12-11-2024 14:15:00 Tuesday |
2482.3 2476 |
2487.75 | 2476 | 10045 |
| 1522 | -12.6 -0.51 % |
12-11-2024 13:15:00 Tuesday |
2493.8 2481.2 |
2494.05 | 2476 | 19106 |
| 1523 | -10.25 -0.41 % |
12-11-2024 12:15:00 Tuesday |
2504.1 2493.85 |
2505.35 | 2493 | 11532 |
| 1524 | -1.75 -0.07 % |
12-11-2024 11:15:00 Tuesday |
2505.25 2503.5 |
2509 | 2500 | 8187 |
| 1525 | -9.65 -0.38 % |
12-11-2024 10:15:00 Tuesday |
2514.05 2504.4 |
2519.85 | 2501.55 | 12153 |
| 1526 | -32.15 -1.26 % |
12-11-2024 09:15:00 Tuesday |
2544.95 2512.8 |
2544.95 | 2493.1 | 38304 |
| 1527 | -0.25 -0.01 % |
11-11-2024 15:15:00 Monday |
2542.25 2542 |
2550 | 2540.6 | 11073 |
| 1528 | 14 0.55 % |
11-11-2024 14:15:00 Monday |
2527 2541 |
2547.5 | 2521.75 | 31659 |
| 1529 | -9.3 -0.37 % |
11-11-2024 13:15:00 Monday |
2539.45 2530.15 |
2542 | 2518 | 30532 |
| 1530 | -12.25 -0.48 % |
11-11-2024 12:15:00 Monday |
2551.7 2539.45 |
2554.75 | 2536.2 | 59659 |
| 1531 | 1.8 0.07 % |
11-11-2024 11:15:00 Monday |
2549.9 2551.7 |
2555.8 | 2541 | 17052 |
| 1532 | 12.2 0.48 % |
11-11-2024 10:15:00 Monday |
2537.9 2550.1 |
2562.65 | 2535.75 | 27625 |
| 1533 | -41.45 -1.61 % |
11-11-2024 09:15:00 Monday |
2578 2536.55 |
2591.9 | 2507.1 | 183392 |
| 1534 | -1.75 -0.06 % |
08-11-2024 15:15:00 Friday |
2770.75 2769 |
2778.85 | 2766.1 | 17415 |
| 1535 | -14.2 -0.51 % |
08-11-2024 14:15:00 Friday |
2785 2770.8 |
2789.95 | 2762 | 68350 |
| 1536 | 7.35 0.26 % |
08-11-2024 13:15:00 Friday |
2777.65 2785 |
2788 | 2772.45 | 6925 |
| 1537 | 10.05 0.36 % |
08-11-2024 12:15:00 Friday |
2767.65 2777.7 |
2784.2 | 2766 | 19665 |
| 1538 | -45.15 -1.61 % |
08-11-2024 11:15:00 Friday |
2812.8 2767.65 |
2813.7 | 2764.05 | 41893 |
| 1539 | -19.45 -0.69 % |
08-11-2024 10:15:00 Friday |
2832.05 2812.6 |
2833.05 | 2808.9 | 7201 |
| 1540 | 2.25 0.08 % |
08-11-2024 09:15:00 Friday |
2830.05 2832.3 |
2840.5 | 2813.1 | 15251 |
| 1541 | 0.3 0.01 % |
07-11-2024 15:15:00 Thursday |
2843.7 2844 |
2846.85 | 2842.05 | 1422 |
| 1542 | -2.75 -0.1 % |
07-11-2024 14:15:00 Thursday |
2844.8 2842.05 |
2846.7 | 2837.05 | 2001 |
| 1543 | 15.25 0.54 % |
07-11-2024 13:15:00 Thursday |
2830.5 2845.75 |
2847.3 | 2824.8 | 3262 |
| 1544 | -31.1 -1.09 % |
07-11-2024 12:15:00 Thursday |
2861.85 2830.75 |
2863.8 | 2824 | 6894 |
| 1545 | -7.75 -0.27 % |
07-11-2024 11:15:00 Thursday |
2870 2862.25 |
2872.65 | 2859.3 | 2097 |
| 1546 | -2.35 -0.08 % |
07-11-2024 10:15:00 Thursday |
2870.45 2868.1 |
2876.15 | 2854 | 2899 |
| 1547 | -63.45 -2.16 % |
07-11-2024 09:15:00 Thursday |
2934.95 2871.5 |
2934.95 | 2857 | 9605 |
| 1548 | 4.85 0.17 % |
06-11-2024 15:15:00 Wednesday |
2895.15 2900 |
2902.6 | 2890.9 | 1733 |
| 1549 | 0.5 0.02 % |
06-11-2024 14:15:00 Wednesday |
2894.4 2894.9 |
2903.1 | 2891.2 | 5459 |
| 1550 | 11.5 0.4 % |
06-11-2024 13:15:00 Wednesday |
2882.8 2894.3 |
2907.7 | 2880.3 | 5386 |
| 1551 | 6.5 0.23 % |
06-11-2024 12:15:00 Wednesday |
2874.85 2881.35 |
2884.4 | 2867 | 6894 |
| 1552 | -4.15 -0.14 % |
06-11-2024 11:15:00 Wednesday |
2880.35 2876.2 |
2884 | 2860.1 | 24342 |
| 1553 | -9 -0.31 % |
06-11-2024 10:15:00 Wednesday |
2888 2879 |
2888.9 | 2874.2 | 6806 |
| 1554 | -8.95 -0.31 % |
06-11-2024 09:15:00 Wednesday |
2896.95 2888 |
2896.95 | 2872 | 17689 |
| 1555 | 3.9 0.14 % |
05-11-2024 15:15:00 Tuesday |
2888.1 2892 |
2892.4 | 2882.55 | 1577 |
| 1556 | -1.4 -0.05 % |
05-11-2024 14:15:00 Tuesday |
2889.45 2888.05 |
2892 | 2884.9 | 1920 |
| 1557 | 3.35 0.12 % |
05-11-2024 13:15:00 Tuesday |
2888 2891.35 |
2893.2 | 2873.1 | 5424 |
| 1558 | -5.8 -0.2 % |
05-11-2024 12:15:00 Tuesday |
2893.3 2887.5 |
2894.7 | 2880.6 | 2030 |
| 1559 | -12.7 -0.44 % |
05-11-2024 11:15:00 Tuesday |
2906.7 2894 |
2909.2 | 2888 | 2911 |
| 1560 | 5.2 0.18 % |
05-11-2024 10:15:00 Tuesday |
2904.55 2909.75 |
2915.75 | 2899.25 | 2994 |
| 1561 | 5 0.17 % |
05-11-2024 09:15:00 Tuesday |
2900 2905 |
2915.9 | 2894.2 | 5327 |
| 1562 | -7.65 -0.26 % |
04-11-2024 15:15:00 Monday |
2917.65 2910 |
2919.35 | 2908 | 2966 |
| 1563 | 4.55 0.16 % |
04-11-2024 14:15:00 Monday |
2911.65 2916.2 |
2919.8 | 2910.1 | 8425 |
| 1564 | 0.15 0.01 % |
04-11-2024 13:15:00 Monday |
2913.25 2913.4 |
2915.95 | 2902.65 | 13111 |
| 1565 | -5.45 -0.19 % |
04-11-2024 12:15:00 Monday |
2918.75 2913.3 |
2920.55 | 2898.1 | 16092 |
| 1566 | 19.45 0.67 % |
04-11-2024 11:15:00 Monday |
2900.15 2919.6 |
2924.95 | 2895.25 | 6371 |
| 1567 | -4.4 -0.15 % |
04-11-2024 10:15:00 Monday |
2904.5 2900.1 |
2908.75 | 2886.1 | 14644 |
| 1568 | -46.05 -1.56 % |
04-11-2024 09:15:00 Monday |
2950.5 2904.45 |
2959.3 | 2899 | 16456 |
| 1569 | -23.2 -0.78 % |
01-11-2024 18:00:00 Friday |
2960.2 2937 |
2967.2 | 2930.05 | 16011 |
| 1570 | -9.75 -0.33 % |
31-10-2024 15:15:00 Thursday |
2938.5 2928.75 |
2941.95 | 2923 | 4112 |
| 1571 | -1.15 -0.04 % |
31-10-2024 14:15:00 Thursday |
2940.3 2939.15 |
2944.65 | 2919.3 | 23473 |
| 1572 | -8.5 -0.29 % |
31-10-2024 13:15:00 Thursday |
2948.8 2940.3 |
2950 | 2935 | 10582 |
| 1573 | -18.3 -0.62 % |
31-10-2024 12:15:00 Thursday |
2967.4 2949.1 |
2970.95 | 2948.25 | 29581 |
| 1574 | -7.15 -0.24 % |
31-10-2024 11:15:00 Thursday |
2974.55 2967.4 |
2979.25 | 2958.8 | 44858 |
| 1575 | 0.8 0.03 % |
31-10-2024 10:15:00 Thursday |
2974 2974.8 |
2979.6 | 2968.7 | 3714 |
| 1576 | -37.85 -1.26 % |
31-10-2024 09:15:00 Thursday |
3014.55 2976.7 |
3014.55 | 2965.5 | 6881 |
| 1577 | -9.5 -0.32 % |
30-10-2024 15:15:00 Wednesday |
2999.5 2990 |
3000.25 | 2990 | 1821 |
| 1578 | 19.45 0.65 % |
30-10-2024 14:15:00 Wednesday |
2979.75 2999.2 |
3001.5 | 2975.7 | 10520 |
| 1579 | -16.7 -0.56 % |
30-10-2024 13:15:00 Wednesday |
2995.7 2979 |
2995.7 | 2979 | 2456 |
| 1580 | 7.8 0.26 % |
30-10-2024 12:15:00 Wednesday |
2988.15 2995.95 |
3000 | 2984 | 2180 |
| 1581 | -13.75 -0.46 % |
30-10-2024 11:15:00 Wednesday |
2999.95 2986.2 |
3004.85 | 2986.2 | 2105 |
| 1582 | 24.4 0.82 % |
30-10-2024 10:15:00 Wednesday |
2975.05 2999.45 |
3000 | 2975.05 | 13219 |
| 1583 | -15.05 -0.5 % |
30-10-2024 09:15:00 Wednesday |
2992.15 2977.1 |
3002 | 2960.9 | 7674 |
| 1584 | -1.15 -0.04 % |
29-10-2024 15:15:00 Tuesday |
2994.95 2993.8 |
2996.35 | 2990.5 | 2465 |
| 1585 | 5.45 0.18 % |
29-10-2024 14:15:00 Tuesday |
2989.2 2994.65 |
2994.85 | 2981.65 | 2393 |
| 1586 | 2.1 0.07 % |
29-10-2024 13:15:00 Tuesday |
2987.3 2989.4 |
2994 | 2975.7 | 4743 |
| 1587 | 7.9 0.27 % |
29-10-2024 12:15:00 Tuesday |
2977.45 2985.35 |
2987.7 | 2972.45 | 16635 |
| 1588 | 16.8 0.57 % |
29-10-2024 11:15:00 Tuesday |
2960 2976.8 |
2976.8 | 2960 | 1426 |
| 1589 | -10.05 -0.34 % |
29-10-2024 10:15:00 Tuesday |
2966.3 2956.25 |
2966.3 | 2940.8 | 3680 |
| 1590 | -59.3 -1.96 % |
29-10-2024 09:15:00 Tuesday |
3020 2960.7 |
3021 | 2960.7 | 6305 |
| 1591 | -0.05 0 % |
28-10-2024 15:15:00 Monday |
3001.95 3001.9 |
3004.9 | 2996.45 | 2116 |
| 1592 | -2.9 -0.1 % |
28-10-2024 14:15:00 Monday |
3004.85 3001.95 |
3012 | 2998 | 3930 |
| 1593 | -6.65 -0.22 % |
28-10-2024 13:15:00 Monday |
3010.25 3003.6 |
3014.65 | 3003 | 2648 |
| 1594 | -5.85 -0.19 % |
28-10-2024 12:15:00 Monday |
3015.75 3009.9 |
3018.7 | 3009.9 | 1969 |
| 1595 | -1.75 -0.06 % |
28-10-2024 11:15:00 Monday |
3016.95 3015.2 |
3019.9 | 3005.2 | 2953 |
| 1596 | 20.95 0.7 % |
28-10-2024 10:15:00 Monday |
2995 3015.95 |
3020.9 | 2995 | 7444 |
| 1597 | 4.95 0.17 % |
28-10-2024 09:15:00 Monday |
2990 2994.95 |
3000 | 2964 | 9480 |
| 1598 | 6.8 0.23 % |
25-10-2024 15:15:00 Friday |
2954.7 2961.5 |
2962.25 | 2954.25 | 2384 |
| 1599 | -12.45 -0.42 % |
25-10-2024 14:15:00 Friday |
2967.1 2954.65 |
2974.35 | 2951.95 | 11893 |
| 1600 | -17 -0.57 % |
25-10-2024 13:15:00 Friday |
2983.3 2966.3 |
2986.8 | 2962.5 | 2527 |
| 1601 | -12.25 -0.41 % |
25-10-2024 12:15:00 Friday |
2995.55 2983.3 |
2995.75 | 2979.1 | 2956 |
| 1602 | -3.75 -0.13 % |
25-10-2024 11:15:00 Friday |
2999.95 2996.2 |
3001.35 | 2987.25 | 4091 |
| 1603 | -4.8 -0.16 % |
25-10-2024 10:15:00 Friday |
3004.8 3000 |
3008.15 | 2991.5 | 14849 |
| 1604 | 33.65 1.13 % |
25-10-2024 09:15:00 Friday |
2971.35 3005 |
3013.2 | 2971.35 | 9739 |
| 1605 | -4 -0.13 % |
24-10-2024 15:15:00 Thursday |
2969 2965 |
2975 | 2965 | 2678 |
| 1606 | 9.8 0.33 % |
24-10-2024 14:15:00 Thursday |
2959.2 2969 |
2982.8 | 2956.3 | 3538 |
| 1607 | 3.2 0.11 % |
24-10-2024 13:15:00 Thursday |
2956 2959.2 |
2963.8 | 2954.65 | 4124 |
| 1608 | -4.15 -0.14 % |
24-10-2024 12:15:00 Thursday |
2960.4 2956.25 |
2963.75 | 2952.15 | 2664 |
| 1609 | -27 -0.9 % |
24-10-2024 11:15:00 Thursday |
2987 2960 |
2987.45 | 2951.05 | 5400 |
| 1610 | -12 -0.4 % |
24-10-2024 10:15:00 Thursday |
2997.2 2985.2 |
2997.45 | 2983.1 | 20547 |
| 1611 | 4.4 0.15 % |
24-10-2024 09:15:00 Thursday |
2990.65 2995.05 |
3003.8 | 2980.25 | 6880 |
| 1612 | 9.4 0.31 % |
23-10-2024 15:15:00 Wednesday |
2988.95 2998.35 |
3000 | 2985.3 | 701 |
| 1613 | -21.45 -0.71 % |
23-10-2024 14:15:00 Wednesday |
3010 2988.55 |
3011.45 | 2985 | 4237 |
| 1614 | -9.6 -0.32 % |
23-10-2024 13:15:00 Wednesday |
3021.85 3012.25 |
3024.25 | 3011.3 | 1425 |
| 1615 | 4.2 0.14 % |
23-10-2024 12:15:00 Wednesday |
3016.15 3020.35 |
3025 | 3011.3 | 2089 |
| 1616 | 12.55 0.42 % |
23-10-2024 11:15:00 Wednesday |
3003.6 3016.15 |
3023.15 | 2999.4 | 1734 |
| 1617 | 5.2 0.17 % |
23-10-2024 10:15:00 Wednesday |
2997.85 3003.05 |
3005.6 | 2988.85 | 1245 |
| 1618 | 1.55 0.05 % |
23-10-2024 09:15:00 Wednesday |
2993.1 2994.65 |
3006 | 2974 | 4219 |
| 1619 | 12.95 0.43 % |
22-10-2024 15:15:00 Tuesday |
2997.9 3010.85 |
3014.55 | 2997.65 | 1229 |
| 1620 | -13.8 -0.46 % |
22-10-2024 14:15:00 Tuesday |
3011.55 2997.75 |
3013.45 | 2996.25 | 2375 |
| 1621 | 10.75 0.36 % |
22-10-2024 13:15:00 Tuesday |
3001.45 3012.2 |
3017.6 | 2997.7 | 2349 |
| 1622 | -5.35 -0.18 % |
22-10-2024 12:15:00 Tuesday |
3008.4 3003.05 |
3013.5 | 2996.45 | 2184 |
| 1623 | -20.65 -0.68 % |
22-10-2024 11:15:00 Tuesday |
3028.85 3008.2 |
3033 | 2996.15 | 3256 |
| 1624 | -4.5 -0.15 % |
22-10-2024 10:15:00 Tuesday |
3035.5 3031 |
3039 | 3021.25 | 1206 |
| 1625 | -14.55 -0.48 % |
22-10-2024 09:15:00 Tuesday |
3050.05 3035.5 |
3058.5 | 3027.6 | 4364 |
| 1626 | -13.2 -0.43 % |
21-10-2024 15:15:00 Monday |
3051 3037.8 |
3053.7 | 3037.8 | 1455 |
| 1627 | 6.6 0.22 % |
21-10-2024 14:15:00 Monday |
3044.4 3051 |
3055.95 | 3043.3 | 3642 |
| 1628 | 14.1 0.47 % |
21-10-2024 13:15:00 Monday |
3027.35 3041.45 |
3042 | 3026.1 | 2312 |
| 1629 | 5.45 0.18 % |
21-10-2024 12:15:00 Monday |
3019.8 3025.25 |
3030.95 | 3018.35 | 22654 |
| 1630 | -4.4 -0.15 % |
21-10-2024 11:15:00 Monday |
3024.9 3020.5 |
3025 | 3015.1 | 1649 |
| 1631 | -3.15 -0.1 % |
21-10-2024 10:15:00 Monday |
3026.9 3023.75 |
3027.35 | 3015.5 | 2730 |
| 1632 | 13.75 0.46 % |
21-10-2024 09:15:00 Monday |
3014.95 3028.7 |
3034.95 | 2999.5 | 4712 |
| 1633 | 10 0.33 % |
18-10-2024 15:15:00 Friday |
2990 3000 |
3002 | 2980.05 | 13387 |
| 1634 | -19 -0.63 % |
18-10-2024 14:15:00 Friday |
3009 2990 |
3015.7 | 2981.3 | 91323 |
| 1635 | -25.65 -0.85 % |
18-10-2024 13:15:00 Friday |
3034.75 3009.1 |
3039.55 | 3003 | 12406 |
| 1636 | -12.95 -0.43 % |
18-10-2024 12:15:00 Friday |
3046.15 3033.2 |
3050 | 3030.15 | 3389 |
| 1637 | 0.5 0.02 % |
18-10-2024 11:15:00 Friday |
3043.5 3044 |
3049 | 3035 | 3193 |
| 1638 | -5.35 -0.18 % |
18-10-2024 10:15:00 Friday |
3047.35 3042 |
3051.2 | 3040.05 | 3646 |
| 1639 | -5.65 -0.18 % |
18-10-2024 09:15:00 Friday |
3055 3049.35 |
3066.2 | 3032 | 9676 |
| 1640 | -8.45 -0.28 % |
17-10-2024 15:15:00 Thursday |
3060.15 3051.7 |
3060.8 | 3046.35 | 11210 |
| 1641 | 10.35 0.34 % |
17-10-2024 14:15:00 Thursday |
3049 3059.35 |
3060.85 | 3047.5 | 45803 |
| 1642 | -1.95 -0.06 % |
17-10-2024 13:15:00 Thursday |
3050.95 3049 |
3051.85 | 3041.2 | 15248 |
| 1643 | -2.5 -0.08 % |
17-10-2024 12:15:00 Thursday |
3053.75 3051.25 |
3057.4 | 3045 | 1755 |
| 1644 | 15.4 0.51 % |
17-10-2024 11:15:00 Thursday |
3038.15 3053.55 |
3058.6 | 3037.15 | 1461 |
| 1645 | -21.8 -0.71 % |
17-10-2024 10:15:00 Thursday |
3062.6 3040.8 |
3067.45 | 3037.85 | 1906 |
| 1646 | -24.95 -0.81 % |
17-10-2024 09:15:00 Thursday |
3085 3060.05 |
3085 | 3054 | 2642 |
| 1647 | -3.7 -0.12 % |
16-10-2024 15:15:00 Wednesday |
3080.7 3077 |
3084 | 3073.85 | 2658 |
| 1648 | 3.8 0.12 % |
16-10-2024 14:15:00 Wednesday |
3076.75 3080.55 |
3089 | 3076.7 | 3814 |
| 1649 | -3 -0.1 % |
16-10-2024 13:15:00 Wednesday |
3081.75 3078.75 |
3082.75 | 3068.4 | 92274 |
| 1650 | 6.5 0.21 % |
16-10-2024 12:15:00 Wednesday |
3075.5 3082 |
3083.3 | 3073.55 | 2680 |
| 1651 | -2.95 -0.1 % |
16-10-2024 11:15:00 Wednesday |
3078 3075.05 |
3080 | 3067 | 3919 |
| 1652 | -13.6 -0.44 % |
16-10-2024 10:15:00 Wednesday |
3091.65 3078.05 |
3095 | 3076.15 | 4473 |
| 1653 | 6.6 0.21 % |
16-10-2024 09:15:00 Wednesday |
3085.05 3091.65 |
3103.65 | 3072.5 | 9970 |
| 1654 | 10.05 0.33 % |
15-10-2024 15:15:00 Tuesday |
3066.25 3076.3 |
3082.95 | 3065.25 | 3269 |
| 1655 | -4.35 -0.14 % |
15-10-2024 14:15:00 Tuesday |
3070.6 3066.25 |
3074.4 | 3052.35 | 5565 |
| 1656 | -2.35 -0.08 % |
15-10-2024 13:15:00 Tuesday |
3072.55 3070.2 |
3077.55 | 3067.5 | 26412 |
| 1657 | -12.45 -0.4 % |
15-10-2024 12:15:00 Tuesday |
3085 3072.55 |
3085.95 | 3067 | 17261 |
| 1658 | 2.55 0.08 % |
15-10-2024 11:15:00 Tuesday |
3082.45 3085 |
3096 | 3080 | 12144 |
| 1659 | 32.15 1.05 % |
15-10-2024 10:15:00 Tuesday |
3052 3084.15 |
3087.8 | 3049.75 | 8108 |
| 1660 | -25.5 -0.83 % |
15-10-2024 09:15:00 Tuesday |
3079.05 3053.55 |
3090 | 3047.15 | 12288 |
| 1661 | -0.55 -0.02 % |
14-10-2024 15:15:00 Monday |
3041.55 3041 |
3041.75 | 3033.2 | 8245 |
| 1662 | 0.4 0.01 % |
14-10-2024 14:15:00 Monday |
3041 3041.4 |
3045.2 | 3034.9 | 10079 |
| 1663 | -8.9 -0.29 % |
14-10-2024 13:15:00 Monday |
3048.3 3039.4 |
3054.6 | 3038.25 | 4472 |
| 1664 | 7.15 0.24 % |
14-10-2024 12:15:00 Monday |
3040.1 3047.25 |
3052.5 | 3038.45 | 9175 |
| 1665 | -3.9 -0.13 % |
14-10-2024 11:15:00 Monday |
3045.15 3041.25 |
3048 | 3038.45 | 2118 |
| 1666 | 17.4 0.57 % |
14-10-2024 10:15:00 Monday |
3027.6 3045 |
3046 | 3026.2 | 4191 |
| 1667 | -21.7 -0.71 % |
14-10-2024 09:15:00 Monday |
3049.95 3028.25 |
3049.95 | 3016.65 | 7382 |
| 1668 | 7.6 0.25 % |
11-10-2024 15:15:00 Friday |
3033.4 3041 |
3042 | 3032.1 | 18698 |
| 1669 | -5.6 -0.18 % |
11-10-2024 14:15:00 Friday |
3039 3033.4 |
3045.35 | 3031.2 | 60711 |
| 1670 | 1.75 0.06 % |
11-10-2024 13:15:00 Friday |
3036.4 3038.15 |
3048.05 | 3032.4 | 12122 |
| 1671 | -20.6 -0.67 % |
11-10-2024 12:15:00 Friday |
3057 3036.4 |
3058.5 | 3034.9 | 2914 |
| 1672 | 12.1 0.4 % |
11-10-2024 11:15:00 Friday |
3045.8 3057.9 |
3059 | 3042.1 | 3735 |
| 1673 | 4.8 0.16 % |
11-10-2024 10:15:00 Friday |
3041 3045.8 |
3052.35 | 3032.5 | 2854 |
| 1674 | -18 -0.59 % |
11-10-2024 09:15:00 Friday |
3060 3042 |
3060.3 | 3027 | 7166 |
| 1675 | 6 0.2 % |
10-10-2024 15:15:00 Thursday |
3058 3064 |
3064 | 3053.55 | 1032 |
| 1676 | -3.9 -0.13 % |
10-10-2024 14:15:00 Thursday |
3063.3 3059.4 |
3068.85 | 3055.6 | 2564 |
| 1677 | -0.8 -0.03 % |
10-10-2024 13:15:00 Thursday |
3062.85 3062.05 |
3064.95 | 3055.7 | 934 |
| 1678 | 14.85 0.49 % |
10-10-2024 12:15:00 Thursday |
3048.2 3063.05 |
3063.05 | 3046.5 | 2285 |
| 1679 | -7 -0.23 % |
10-10-2024 11:15:00 Thursday |
3055 3048 |
3055.5 | 3043.9 | 1455 |
| 1680 | -23.25 -0.76 % |
10-10-2024 10:15:00 Thursday |
3078.4 3055.15 |
3080 | 3051.8 | 1624 |
| 1681 | -36.8 -1.18 % |
10-10-2024 09:15:00 Thursday |
3114.95 3078.15 |
3114.95 | 3060.7 | 3067 |
| 1682 | 14.8 0.48 % |
09-10-2024 15:15:00 Wednesday |
3075.65 3090.45 |
3093 | 3072 | 4356 |
| 1683 | -27.45 -0.88 % |
09-10-2024 14:15:00 Wednesday |
3103.4 3075.95 |
3106 | 3073.6 | 6621 |
| 1684 | 3.1 0.1 % |
09-10-2024 13:15:00 Wednesday |
3101 3104.1 |
3110 | 3083.4 | 17179 |
| 1685 | -4.65 -0.15 % |
09-10-2024 12:15:00 Wednesday |
3105.9 3101.25 |
3111.9 | 3100.95 | 67306 |
| 1686 | 0.5 0.02 % |
09-10-2024 11:15:00 Wednesday |
3106.4 3106.9 |
3113.2 | 3093 | 24370 |
| 1687 | -8.55 -0.27 % |
09-10-2024 10:15:00 Wednesday |
3114.95 3106.4 |
3114.95 | 3096 | 4328 |
| 1688 | 24.65 0.8 % |
09-10-2024 09:15:00 Wednesday |
3090 3114.65 |
3145.45 | 3090 | 12546 |
| 1689 | 10 0.32 % |
08-10-2024 15:15:00 Tuesday |
3088 3098 |
3098.6 | 3085.85 | 3577 |
| 1690 | -5 -0.16 % |
08-10-2024 14:15:00 Tuesday |
3093 3088 |
3097.85 | 3063.35 | 7236 |
| 1691 | 12.25 0.4 % |
08-10-2024 13:15:00 Tuesday |
3078 3090.25 |
3090.25 | 3068.85 | 2859 |
| 1692 | -10.5 -0.34 % |
08-10-2024 12:15:00 Tuesday |
3090.5 3080 |
3092.5 | 3066.75 | 9936 |
| 1693 | 10 0.32 % |
08-10-2024 11:15:00 Tuesday |
3080 3090 |
3092.65 | 3075 | 7189 |
| 1694 | 12.9 0.42 % |
08-10-2024 10:15:00 Tuesday |
3066.9 3079.8 |
3080 | 3056.45 | 5478 |
| 1695 | 57.95 1.93 % |
08-10-2024 09:15:00 Tuesday |
3009 3066.95 |
3092 | 3009 | 9108 |
| 1696 | 4.25 0.14 % |
07-10-2024 15:15:00 Monday |
3062.2 3066.45 |
3071.2 | 3058.7 | 2061 |
| 1697 | 3.5 0.11 % |
07-10-2024 14:15:00 Monday |
3060 3063.5 |
3074.85 | 3055.15 | 3321 |
| 1698 | 10.25 0.34 % |
07-10-2024 13:15:00 Monday |
3051.6 3061.85 |
3067 | 3046.65 | 1262 |
| 1699 | -10.8 -0.35 % |
07-10-2024 12:15:00 Monday |
3064.95 3054.15 |
3073.1 | 3050 | 2283 |
| 1700 | 7.7 0.25 % |
07-10-2024 11:15:00 Monday |
3056.8 3064.5 |
3066.6 | 3047.6 | 2188 |
| 1701 | -18.15 -0.59 % |
07-10-2024 10:15:00 Monday |
3072.6 3054.45 |
3072.65 | 3037.25 | 3947 |
| 1702 | -17.35 -0.56 % |
07-10-2024 09:15:00 Monday |
3089.95 3072.6 |
3098.3 | 3058 | 6187 |
| 1703 | 4.95 0.16 % |
04-10-2024 15:15:00 Friday |
3075.05 3080 |
3081.5 | 3070.5 | 5587 |
| 1704 | -1.85 -0.06 % |
04-10-2024 14:15:00 Friday |
3076.95 3075.1 |
3078.85 | 3054.1 | 17310 |
| 1705 | -12.05 -0.39 % |
04-10-2024 13:15:00 Friday |
3088.95 3076.9 |
3090.7 | 3071.6 | 9963 |
| 1706 | -64.7 -2.05 % |
04-10-2024 12:15:00 Friday |
3151 3086.3 |
3155.5 | 3075 | 27907 |
| 1707 | 29.8 0.95 % |
04-10-2024 11:15:00 Friday |
3121.05 3150.85 |
3151.3 | 3107.1 | 15816 |
| 1708 | 7.85 0.25 % |
04-10-2024 10:15:00 Friday |
3112.7 3120.55 |
3125 | 3101.55 | 12395 |
| 1709 | -27.35 -0.87 % |
04-10-2024 09:15:00 Friday |
3139.95 3112.6 |
3139.95 | 3065.05 | 34319 |
| 1710 | 10.6 0.34 % |
03-10-2024 15:15:00 Thursday |
3143.05 3153.65 |
3153.65 | 3142 | 3265 |
| 1711 | -1.45 -0.05 % |
03-10-2024 14:15:00 Thursday |
3145 3143.55 |
3160 | 3142 | 6491 |
| 1712 | -3.65 -0.12 % |
03-10-2024 13:15:00 Thursday |
3153.65 3150 |
3156.9 | 3127.8 | 10419 |
| 1713 | -7.9 -0.25 % |
03-10-2024 12:15:00 Thursday |
3162 3154.1 |
3164 | 3147.2 | 5230 |
| 1714 | 13.45 0.43 % |
03-10-2024 11:15:00 Thursday |
3148.55 3162 |
3163.55 | 3144.6 | 4977 |
| 1715 | -37.4 -1.17 % |
03-10-2024 10:15:00 Thursday |
3187.85 3150.45 |
3190.35 | 3132 | 13038 |
| 1716 | 9.4 0.3 % |
03-10-2024 09:15:00 Thursday |
3180.05 3189.45 |
3226.1 | 3180.05 | 15506 |
| 1717 | 1.75 0.05 % |
01-10-2024 15:15:00 Tuesday |
3275.25 3277 |
3280.95 | 3274.75 | 2894 |
| 1718 | 10.55 0.32 % |
01-10-2024 14:15:00 Tuesday |
3264.9 3275.45 |
3279 | 3251 | 3370 |
| 1719 | -3.8 -0.12 % |
01-10-2024 13:15:00 Tuesday |
3268.7 3264.9 |
3272.2 | 3253.4 | 1962 |
| 1720 | -9.2 -0.28 % |
01-10-2024 12:15:00 Tuesday |
3276.7 3267.5 |
3280 | 3261.4 | 1433 |
| 1721 | 24.65 0.76 % |
01-10-2024 11:15:00 Tuesday |
3250 3274.65 |
3280.65 | 3250 | 3128 |
| 1722 | -13.1 -0.4 % |
01-10-2024 10:15:00 Tuesday |
3267.4 3254.3 |
3267.4 | 3245 | 2701 |
| 1723 | -61.7 -1.85 % |
01-10-2024 09:15:00 Tuesday |
3326.95 3265.25 |
3326.95 | 3258.4 | 6617 |
| 1724 | -15.65 -0.47 % |
30-09-2024 15:15:00 Monday |
3332.95 3317.3 |
3334.45 | 3313.45 | 1313 |
| 1725 | -6.15 -0.18 % |
30-09-2024 14:15:00 Monday |
3339.05 3332.9 |
3341.9 | 3330.4 | 1759 |
| 1726 | 6.7 0.2 % |
30-09-2024 13:15:00 Monday |
3333.3 3340 |
3343.5 | 3328.9 | 1879 |
| 1727 | -10.65 -0.32 % |
30-09-2024 12:15:00 Monday |
3345 3334.35 |
3350 | 3331.5 | 2755 |
| 1728 | 1.15 0.03 % |
30-09-2024 11:15:00 Monday |
3343.85 3345 |
3352.55 | 3342 | 1796 |
| 1729 | -9.8 -0.29 % |
30-09-2024 10:15:00 Monday |
3353.9 3344.1 |
3355 | 3342.1 | 2817 |
| 1730 | 46.85 1.42 % |
30-09-2024 09:15:00 Monday |
3306.9 3353.75 |
3358.15 | 3306.9 | 11617 |
| 1731 | -6.15 -0.19 % |
27-09-2024 15:15:00 Friday |
3312.75 3306.6 |
3320.2 | 3299.75 | 1792 |
| 1732 | 10.75 0.33 % |
27-09-2024 14:15:00 Friday |
3302.05 3312.8 |
3320.55 | 3294.65 | 6639 |
| 1733 | -22.55 -0.68 % |
27-09-2024 13:15:00 Friday |
3324.6 3302.05 |
3337 | 3300 | 3299 |
| 1734 | 0.95 0.03 % |
27-09-2024 12:15:00 Friday |
3323.85 3324.8 |
3331.35 | 3322.6 | 2078 |
| 1735 | -2.55 -0.08 % |
27-09-2024 11:15:00 Friday |
3326.6 3324.05 |
3337.25 | 3318.15 | 4621 |
| 1736 | 16.95 0.51 % |
27-09-2024 10:15:00 Friday |
3310 3326.95 |
3330.1 | 3310 | 4243 |
| 1737 | 31.45 0.96 % |
27-09-2024 09:15:00 Friday |
3278.3 3309.75 |
3315 | 3278.3 | 5174 |
| 1738 | 8.5 0.26 % |
26-09-2024 15:15:00 Thursday |
3275.5 3284 |
3285 | 3272.05 | 2173 |
| 1739 | 27.5 0.85 % |
26-09-2024 14:15:00 Thursday |
3248.1 3275.6 |
3282.8 | 3248.1 | 3735 |
| 1740 | -1.45 -0.04 % |
26-09-2024 13:15:00 Thursday |
3254.4 3252.95 |
3257 | 3250 | 1762 |
| 1741 | 7.5 0.23 % |
26-09-2024 12:15:00 Thursday |
3248.05 3255.55 |
3259.5 | 3245.65 | 1598 |
| 1742 | 6.2 0.19 % |
26-09-2024 11:15:00 Thursday |
3239.05 3245.25 |
3250.35 | 3235.85 | 2482 |
| 1743 | -1.7 -0.05 % |
26-09-2024 10:15:00 Thursday |
3237.95 3236.25 |
3247.6 | 3234.05 | 2685 |
| 1744 | -6.55 -0.2 % |
26-09-2024 09:15:00 Thursday |
3244.15 3237.6 |
3264.95 | 3228.45 | 4243 |
| 1745 | 0.65 0.02 % |
25-09-2024 15:15:00 Wednesday |
3244.35 3245 |
3246.8 | 3241.1 | 1787 |
| 1746 | 6.85 0.21 % |
25-09-2024 14:15:00 Wednesday |
3238 3244.85 |
3249.5 | 3230.65 | 3583 |
| 1747 | 11 0.34 % |
25-09-2024 13:15:00 Wednesday |
3225 3236 |
3239.85 | 3222.1 | 2536 |
| 1748 | 10.6 0.33 % |
25-09-2024 12:15:00 Wednesday |
3213.4 3224 |
3225.5 | 3205.8 | 4670 |
| 1749 | -8.5 -0.26 % |
25-09-2024 11:15:00 Wednesday |
3220.65 3212.15 |
3234.15 | 3210.1 | 9607 |
| 1750 | 0.35 0.01 % |
25-09-2024 10:15:00 Wednesday |
3220.4 3220.75 |
3224.9 | 3210 | 7732 |
| 1751 | -26.95 -0.83 % |
25-09-2024 09:15:00 Wednesday |
3249.2 3222.25 |
3249.2 | 3211 | 15615 |
| 1752 | 0.75 0.02 % |
24-09-2024 15:15:00 Tuesday |
3250.15 3250.9 |
3250.9 | 3244.4 | 959 |
| 1753 | -9.25 -0.28 % |
24-09-2024 14:15:00 Tuesday |
3260.75 3251.5 |
3262 | 3242.15 | 2422 |
| 1754 | 5.4 0.17 % |
24-09-2024 13:15:00 Tuesday |
3255.95 3261.35 |
3264.7 | 3254.55 | 745 |
| 1755 | -8.6 -0.26 % |
24-09-2024 12:15:00 Tuesday |
3264 3255.4 |
3265 | 3249.2 | 1476 |
| 1756 | -14.4 -0.44 % |
24-09-2024 11:15:00 Tuesday |
3279.45 3265.05 |
3279.45 | 3261.65 | 7682 |
| 1757 | -10.4 -0.32 % |
24-09-2024 10:15:00 Tuesday |
3290.75 3280.35 |
3296.8 | 3279.5 | 1397 |
| 1758 | 16.55 0.51 % |
24-09-2024 09:15:00 Tuesday |
3275 3291.55 |
3296.2 | 3275 | 10654 |
| 1759 | -2.5 -0.08 % |
23-09-2024 15:15:00 Monday |
3277.9 3275.4 |
3279.75 | 3272.1 | 1745 |
| 1760 | -6.9 -0.21 % |
23-09-2024 14:15:00 Monday |
3284.2 3277.3 |
3287.3 | 3275.6 | 5742 |
| 1761 | -4.65 -0.14 % |
23-09-2024 13:15:00 Monday |
3288.65 3284 |
3290 | 3283.1 | 3110 |
| 1762 | 6.35 0.19 % |
23-09-2024 12:15:00 Monday |
3282.65 3289 |
3289.95 | 3282.65 | 2812 |
| 1763 | -4.8 -0.15 % |
23-09-2024 11:15:00 Monday |
3287.2 3282.4 |
3290 | 3281.55 | 3712 |
| 1764 | -15.05 -0.46 % |
23-09-2024 10:15:00 Monday |
3304.9 3289.85 |
3308.3 | 3286.05 | 6616 |
| 1765 | -8.1 -0.24 % |
23-09-2024 09:15:00 Monday |
3312.05 3303.95 |
3324.95 | 3302.3 | 10870 |
| 1766 | -0.9 -0.03 % |
20-09-2024 15:15:00 Friday |
3304.25 3303.35 |
3315 | 3297.25 | 21817 |
| 1767 | -4.4 -0.13 % |
20-09-2024 14:15:00 Friday |
3307.9 3303.5 |
3324.25 | 3289.6 | 62706 |
| 1768 | -11.9 -0.36 % |
20-09-2024 13:15:00 Friday |
3316.85 3304.95 |
3322 | 3275.4 | 48265 |
| 1769 | 12.95 0.39 % |
20-09-2024 12:15:00 Friday |
3303.8 3316.75 |
3320 | 3300 | 7531 |
| 1770 | -5.15 -0.16 % |
20-09-2024 11:15:00 Friday |
3308.25 3303.1 |
3316.35 | 3298.55 | 7812 |
| 1771 | 12.4 0.38 % |
20-09-2024 10:15:00 Friday |
3295.35 3307.75 |
3317.9 | 3293.1 | 15335 |
| 1772 | -23.35 -0.7 % |
20-09-2024 09:15:00 Friday |
3318.95 3295.6 |
3318.95 | 3267.35 | 7039 |
| 1773 | 8.85 0.27 % |
19-09-2024 15:15:00 Thursday |
3292 3300.85 |
3301.95 | 3289.55 | 1411 |
| 1774 | -3 -0.09 % |
19-09-2024 14:15:00 Thursday |
3293.7 3290.7 |
3302.95 | 3290.55 | 2251 |
| 1775 | 4.3 0.13 % |
19-09-2024 13:15:00 Thursday |
3287.35 3291.65 |
3299.9 | 3285.45 | 1126 |
| 1776 | -25.65 -0.78 % |
19-09-2024 12:15:00 Thursday |
3308.2 3282.55 |
3308.4 | 3276.35 | 2546 |
| 1777 | -10.1 -0.3 % |
19-09-2024 11:15:00 Thursday |
3318.05 3307.95 |
3319.8 | 3299.6 | 2344 |
| 1778 | 10.6 0.32 % |
19-09-2024 10:15:00 Thursday |
3307.55 3318.15 |
3320 | 3304.35 | 5502 |
| 1779 | 25.15 0.77 % |
19-09-2024 09:15:00 Thursday |
3280.6 3305.75 |
3309 | 3275.7 | 3683 |
| 1780 | -0.65 -0.02 % |
18-09-2024 15:15:00 Wednesday |
3275.25 3274.6 |
3279.35 | 3271.85 | 865 |
| 1781 | 20.75 0.64 % |
18-09-2024 14:15:00 Wednesday |
3252.8 3273.55 |
3279 | 3251.7 | 1370 |
| 1782 | -14 -0.43 % |
18-09-2024 13:15:00 Wednesday |
3269.25 3255.25 |
3270 | 3252.45 | 1914 |
| 1783 | -20.5 -0.62 % |
18-09-2024 12:15:00 Wednesday |
3290.5 3270 |
3303.2 | 3270 | 2000 |
| 1784 | -9.2 -0.28 % |
18-09-2024 11:15:00 Wednesday |
3296.2 3287 |
3296.2 | 3284.75 | 1620 |
| 1785 | -2.45 -0.07 % |
18-09-2024 10:15:00 Wednesday |
3298.65 3296.2 |
3309.95 | 3292.05 | 2319 |
| 1786 | -16.5 -0.5 % |
18-09-2024 09:15:00 Wednesday |
3312.7 3296.2 |
3320.9 | 3290 | 2805 |
| 1787 | 3.8 0.11 % |
17-09-2024 15:15:00 Tuesday |
3311.3 3315.1 |
3315.3 | 3310.5 | 1302 |
| 1788 | 0.25 0.01 % |
17-09-2024 14:15:00 Tuesday |
3310.6 3310.85 |
3314 | 3302.2 | 2829 |
| 1789 | 3.85 0.12 % |
17-09-2024 13:15:00 Tuesday |
3307.5 3311.35 |
3316.45 | 3302.45 | 1256 |
| 1790 | -16.65 -0.5 % |
17-09-2024 12:15:00 Tuesday |
3324.25 3307.6 |
3324.25 | 3305.45 | 2149 |
| 1791 | -2.6 -0.08 % |
17-09-2024 11:15:00 Tuesday |
3327.65 3325.05 |
3340 | 3324.35 | 990 |
| 1792 | 2.1 0.06 % |
17-09-2024 10:15:00 Tuesday |
3325.4 3327.5 |
3334 | 3322.5 | 1834 |
| 1793 | -16.65 -0.5 % |
17-09-2024 09:15:00 Tuesday |
3339.85 3323.2 |
3350 | 3318.4 | 3652 |
| 1794 | -4 -0.12 % |
16-09-2024 15:15:00 Monday |
3334.85 3330.85 |
3337.2 | 3330.45 | 3143 |
| 1795 | -7.85 -0.23 % |
16-09-2024 14:15:00 Monday |
3344.5 3336.65 |
3346.15 | 3334.65 | 3852 |
| 1796 | 9.1 0.27 % |
16-09-2024 13:15:00 Monday |
3334.5 3343.6 |
3346.35 | 3332 | 2753 |
| 1797 | -5.55 -0.17 % |
16-09-2024 12:15:00 Monday |
3342 3336.45 |
3343.75 | 3330.85 | 6066 |
| 1798 | -9.4 -0.28 % |
16-09-2024 11:15:00 Monday |
3353.9 3344.5 |
3357.65 | 3340.2 | 5510 |
| 1799 | -7.7 -0.23 % |
16-09-2024 10:15:00 Monday |
3359.6 3351.9 |
3371 | 3351.05 | 5486 |
| 1800 | 10.55 0.31 % |
16-09-2024 09:15:00 Monday |
3350.55 3361.1 |
3394 | 3343.85 | 15445 |
| 1801 | 1.75 0.05 % |
13-09-2024 15:15:00 Friday |
3355.95 3357.7 |
3364.85 | 3355.95 | 2586 |
| 1802 | -2.4 -0.07 % |
13-09-2024 14:15:00 Friday |
3358.35 3355.95 |
3358.35 | 3352 | 2473 |
| 1803 | 3.35 0.1 % |
13-09-2024 13:15:00 Friday |
3355 3358.35 |
3359.7 | 3350.7 | 121928 |
| 1804 | -3.15 -0.09 % |
13-09-2024 12:15:00 Friday |
3357.7 3354.55 |
3367.65 | 3349.25 | 3408 |
| 1805 | 7.25 0.22 % |
13-09-2024 11:15:00 Friday |
3348.95 3356.2 |
3358.3 | 3347.4 | 2426 |
| 1806 | 10.25 0.31 % |
13-09-2024 10:15:00 Friday |
3336.75 3347 |
3352.05 | 3332.5 | 2094 |
| 1807 | -28.5 -0.85 % |
13-09-2024 09:15:00 Friday |
3367 3338.5 |
3367 | 3321.1 | 6826 |
| 1808 | -20.65 -0.61 % |
12-09-2024 15:15:00 Thursday |
3390.65 3370 |
3390.65 | 3356.5 | 2115 |
| 1809 | 5.85 0.17 % |
12-09-2024 14:15:00 Thursday |
3382.35 3388.2 |
3392.85 | 3369.5 | 5787 |
| 1810 | 28.5 0.85 % |
12-09-2024 13:15:00 Thursday |
3358 3386.5 |
3388.5 | 3355.05 | 2159 |
| 1811 | -7 -0.21 % |
12-09-2024 12:15:00 Thursday |
3363 3356 |
3366.85 | 3355.95 | 818 |
| 1812 | 6 0.18 % |
12-09-2024 11:15:00 Thursday |
3355 3361 |
3362.4 | 3347.6 | 2177 |
| 1813 | -15.5 -0.46 % |
12-09-2024 10:15:00 Thursday |
3369.7 3354.2 |
3377.1 | 3354.2 | 2375 |
| 1814 | 2.55 0.08 % |
12-09-2024 09:15:00 Thursday |
3366.45 3369 |
3387.85 | 3340 | 8357 |
| 1815 | -1.75 -0.05 % |
11-09-2024 15:15:00 Wednesday |
3367.95 3366.2 |
3370 | 3360 | 2429 |
| 1816 | 3 0.09 % |
11-09-2024 14:15:00 Wednesday |
3364.95 3367.95 |
3370.95 | 3359.8 | 6793 |
| 1817 | -0.3 -0.01 % |
11-09-2024 13:15:00 Wednesday |
3365.65 3365.35 |
3375 | 3362.9 | 3120 |
| 1818 | 0.85 0.03 % |
11-09-2024 12:15:00 Wednesday |
3368 3368.85 |
3377.8 | 3362.9 | 8042 |
| 1819 | -4.6 -0.14 % |
11-09-2024 11:15:00 Wednesday |
3370.8 3366.2 |
3382 | 3364.5 | 8476 |
| 1820 | 12.95 0.39 % |
11-09-2024 10:15:00 Wednesday |
3360.2 3373.15 |
3378.7 | 3348.75 | 22867 |
| 1821 | 47.45 1.43 % |
11-09-2024 09:15:00 Wednesday |
3313 3360.45 |
3367.85 | 3311.7 | 33893 |
| 1822 | -4.4 -0.13 % |
10-09-2024 15:15:00 Tuesday |
3295 3290.6 |
3297 | 3290 | 1948 |
| 1823 | -14.5 -0.44 % |
10-09-2024 14:15:00 Tuesday |
3307.65 3293.15 |
3308 | 3290.4 | 8286 |
| 1824 | -0.3 -0.01 % |
10-09-2024 13:15:00 Tuesday |
3308 3307.7 |
3308.55 | 3301.85 | 6550 |
| 1825 | 5.2 0.16 % |
10-09-2024 12:15:00 Tuesday |
3301.7 3306.9 |
3308 | 3297.65 | 5811 |
| 1826 | 9.45 0.29 % |
10-09-2024 11:15:00 Tuesday |
3292.1 3301.55 |
3308 | 3287.85 | 11422 |
| 1827 | 13.1 0.4 % |
10-09-2024 10:15:00 Tuesday |
3278.45 3291.55 |
3292.8 | 3270.35 | 8163 |
| 1828 | -4.7 -0.14 % |
10-09-2024 09:15:00 Tuesday |
3281.7 3277 |
3293.8 | 3273.05 | 14110 |
| 1829 | -3.6 -0.11 % |
09-09-2024 15:15:00 Monday |
3280 3276.4 |
3283.5 | 3271.05 | 7558 |
| 1830 | -4.35 -0.13 % |
09-09-2024 14:15:00 Monday |
3284.35 3280 |
3286 | 3276.45 | 14071 |
| 1831 | 7.55 0.23 % |
09-09-2024 13:15:00 Monday |
3276.85 3284.4 |
3285 | 3270.95 | 11169 |
| 1832 | 17.95 0.55 % |
09-09-2024 12:15:00 Monday |
3261.05 3279 |
3279.6 | 3261.05 | 7021 |
| 1833 | -16.25 -0.5 % |
09-09-2024 11:15:00 Monday |
3276.75 3260.5 |
3276.75 | 3258.1 | 13599 |
| 1834 | -13.6 -0.41 % |
09-09-2024 10:15:00 Monday |
3288.65 3275.05 |
3290.7 | 3274.05 | 10700 |
| 1835 | 19.8 0.61 % |
09-09-2024 09:15:00 Monday |
3270.05 3289.85 |
3313.95 | 3270.05 | 45324 |
| 1836 | -11.45 -0.35 % |
06-09-2024 15:15:00 Friday |
3275.05 3263.6 |
3278 | 3263.6 | 8622 |
| 1837 | -6.5 -0.2 % |
06-09-2024 14:15:00 Friday |
3281.5 3275 |
3283 | 3260 | 7934 |
| 1838 | 9.5 0.29 % |
06-09-2024 13:15:00 Friday |
3273 3282.5 |
3285 | 3269 | 26045 |
| 1839 | 6.75 0.21 % |
06-09-2024 12:15:00 Friday |
3265.25 3272 |
3275 | 3265 | 18921 |
| 1840 | 16.25 0.5 % |
06-09-2024 11:15:00 Friday |
3247.45 3263.7 |
3266.35 | 3246.05 | 3690 |
| 1841 | 8.35 0.26 % |
06-09-2024 10:15:00 Friday |
3240 3248.35 |
3255 | 3228.8 | 3977 |
| 1842 | 2.6 0.08 % |
06-09-2024 09:15:00 Friday |
3235 3237.6 |
3269.2 | 3226.4 | 9032 |
| 1843 | -2.4 -0.07 % |
05-09-2024 15:15:00 Thursday |
3239.4 3237 |
3241 | 3232.7 | 4250 |
| 1844 | -2.8 -0.09 % |
05-09-2024 14:15:00 Thursday |
3240.5 3237.7 |
3244.85 | 3232.4 | 8025 |
| 1845 | -12.15 -0.37 % |
05-09-2024 13:15:00 Thursday |
3251 3238.85 |
3251.65 | 3237.45 | 3316 |
| 1846 | 3.75 0.12 % |
05-09-2024 12:15:00 Thursday |
3245.45 3249.2 |
3255 | 3235.8 | 10402 |
| 1847 | -0.7 -0.02 % |
05-09-2024 11:15:00 Thursday |
3244.6 3243.9 |
3248.5 | 3232 | 6373 |
| 1848 | 23.9 0.74 % |
05-09-2024 10:15:00 Thursday |
3222.65 3246.55 |
3248.2 | 3222.65 | 8542 |
| 1849 | -9.3 -0.29 % |
05-09-2024 09:15:00 Thursday |
3232.2 3222.9 |
3249.45 | 3215.7 | 12899 |
| 1850 | -3.2 -0.1 % |
04-09-2024 15:15:00 Wednesday |
3232.5 3229.3 |
3238.15 | 3224.2 | 7829 |
| 1851 | -1.35 -0.04 % |
04-09-2024 14:15:00 Wednesday |
3234.05 3232.7 |
3235.3 | 3226 | 3722 |
| 1852 | -8.2 -0.25 % |
04-09-2024 13:15:00 Wednesday |
3240.55 3232.35 |
3248 | 3227.65 | 4376 |
| 1853 | 7.15 0.22 % |
04-09-2024 12:15:00 Wednesday |
3234.65 3241.8 |
3250.65 | 3230.15 | 5887 |
| 1854 | 1.5 0.05 % |
04-09-2024 11:15:00 Wednesday |
3232.9 3234.4 |
3240 | 3222 | 3640 |
| 1855 | 4.55 0.14 % |
04-09-2024 10:15:00 Wednesday |
3229.85 3234.4 |
3246 | 3219.65 | 14214 |
| 1856 | 81.95 2.6 % |
04-09-2024 09:15:00 Wednesday |
3150.05 3232 |
3235 | 3150.05 | 35831 |
| 1857 | -4 -0.13 % |
03-09-2024 15:15:00 Tuesday |
3151 3147 |
3159 | 3147 | 2081 |
| 1858 | -14.45 -0.46 % |
03-09-2024 14:15:00 Tuesday |
3165 3150.55 |
3166.35 | 3146.4 | 3963 |
| 1859 | 0.6 0.02 % |
03-09-2024 13:15:00 Tuesday |
3163.35 3163.95 |
3167.5 | 3159.25 | 3241 |
| 1860 | 4.65 0.15 % |
03-09-2024 12:15:00 Tuesday |
3158.9 3163.55 |
3166.5 | 3155.8 | 3571 |
| 1861 | -2.2 -0.07 % |
03-09-2024 11:15:00 Tuesday |
3158.7 3156.5 |
3162.95 | 3156.5 | 2986 |
| 1862 | 3.35 0.11 % |
03-09-2024 10:15:00 Tuesday |
3156.65 3160 |
3170.6 | 3155.9 | 5268 |
| 1863 | 6.65 0.21 % |
03-09-2024 09:15:00 Tuesday |
3152.45 3159.1 |
3172.6 | 3149.3 | 12215 |
| 1864 | 3.95 0.13 % |
02-09-2024 15:15:00 Monday |
3149.05 3153 |
3153.45 | 3147 | 2864 |
| 1865 | -4.4 -0.14 % |
02-09-2024 14:15:00 Monday |
3154.4 3150 |
3156.35 | 3145.05 | 4219 |
| 1866 | 8.15 0.26 % |
02-09-2024 13:15:00 Monday |
3144.1 3152.25 |
3154 | 3140 | 3469 |
| 1867 | -2.45 -0.08 % |
02-09-2024 12:15:00 Monday |
3146.5 3144.05 |
3154.85 | 3141.65 | 3441 |
| 1868 | -16.15 -0.51 % |
02-09-2024 11:15:00 Monday |
3162.45 3146.3 |
3162.45 | 3142.25 | 4588 |
| 1869 | 7.05 0.22 % |
02-09-2024 10:15:00 Monday |
3154.25 3161.3 |
3166.35 | 3145.55 | 7397 |
| 1870 | 9.1 0.29 % |
02-09-2024 09:15:00 Monday |
3145.2 3154.3 |
3182 | 3139.1 | 20456 |
| 1871 | 1.9 0.06 % |
30-08-2024 15:15:00 Friday |
3132.3 3134.2 |
3145 | 3120.35 | 4849 |
| 1872 | 2.4 0.08 % |
30-08-2024 14:15:00 Friday |
3130 3132.4 |
3137.15 | 3110.85 | 13326 |
| 1873 | -11.05 -0.35 % |
30-08-2024 13:15:00 Friday |
3141 3129.95 |
3141 | 3129.3 | 3334 |
| 1874 | -3.75 -0.12 % |
30-08-2024 12:15:00 Friday |
3144.05 3140.3 |
3146.9 | 3137.7 | 2196 |
| 1875 | -3 -0.1 % |
30-08-2024 11:15:00 Friday |
3145.3 3142.3 |
3147.95 | 3135.45 | 5014 |
| 1876 | 1.8 0.06 % |
30-08-2024 10:15:00 Friday |
3145.3 3147.1 |
3148.85 | 3137.75 | 4652 |
| 1877 | 14.9 0.48 % |
30-08-2024 09:15:00 Friday |
3129.8 3144.7 |
3166 | 3126 | 23011 |
| 1878 | 11.75 0.38 % |
29-08-2024 15:15:00 Thursday |
3111.25 3123 |
3123.6 | 3111.25 | 613 |
| 1879 | 12.65 0.41 % |
29-08-2024 14:15:00 Thursday |
3102.4 3115.05 |
3122 | 3094 | 3166 |
| 1880 | -18.55 -0.59 % |
29-08-2024 13:15:00 Thursday |
3121.15 3102.6 |
3122.75 | 3093.8 | 1348 |
| 1881 | 10.05 0.32 % |
29-08-2024 12:15:00 Thursday |
3113 3123.05 |
3125.45 | 3107.55 | 951 |
| 1882 | -12.35 -0.4 % |
29-08-2024 11:15:00 Thursday |
3124.9 3112.55 |
3124.9 | 3106 | 2774 |
| 1883 | -8.25 -0.26 % |
29-08-2024 10:15:00 Thursday |
3138.25 3130 |
3143 | 3121.7 | 1434 |
| 1884 | 12.35 0.4 % |
29-08-2024 09:15:00 Thursday |
3125.5 3137.85 |
3140.35 | 3116 | 2552 |
| 1885 | -5.15 -0.16 % |
28-08-2024 15:15:00 Wednesday |
3129.15 3124 |
3129.15 | 3118.75 | 1864 |
| 1886 | -8.5 -0.27 % |
28-08-2024 14:15:00 Wednesday |
3135.5 3127 |
3136.4 | 3125.4 | 912 |
| 1887 | -3.1 -0.1 % |
28-08-2024 13:15:00 Wednesday |
3137.2 3134.1 |
3138.55 | 3130 | 1433 |
| 1888 | 7.15 0.23 % |
28-08-2024 12:15:00 Wednesday |
3129.95 3137.1 |
3138 | 3129.1 | 675 |
| 1889 | -6.5 -0.21 % |
28-08-2024 11:15:00 Wednesday |
3137.5 3131 |
3139.7 | 3131 | 915 |
| 1890 | -7.75 -0.25 % |
28-08-2024 10:15:00 Wednesday |
3146.5 3138.75 |
3146.5 | 3126.35 | 4628 |
| 1891 | -17.5 -0.55 % |
28-08-2024 09:15:00 Wednesday |
3164 3146.5 |
3164.95 | 3146.5 | 2579 |
| 1892 | 7.85 0.25 % |
27-08-2024 15:15:00 Tuesday |
3166.75 3174.6 |
3174.6 | 3150.95 | 2299 |
| 1893 | -10.85 -0.34 % |
27-08-2024 14:15:00 Tuesday |
3177.6 3166.75 |
3180 | 3166.6 | 755 |
| 1894 | 3.6 0.11 % |
27-08-2024 13:15:00 Tuesday |
3174 3177.6 |
3184.7 | 3168.75 | 917 |
| 1895 | -4.85 -0.15 % |
27-08-2024 12:15:00 Tuesday |
3178.85 3174 |
3181 | 3170 | 453 |
| 1896 | -9 -0.28 % |
27-08-2024 11:15:00 Tuesday |
3190 3181 |
3190 | 3172.85 | 1604 |
| 1897 | 14 0.44 % |
27-08-2024 10:15:00 Tuesday |
3176 3190 |
3201.75 | 3174.1 | 8888 |
| 1898 | 23.75 0.75 % |
27-08-2024 09:15:00 Tuesday |
3150.9 3174.65 |
3175.5 | 3150 | 3602 |
| 1899 | -7.35 -0.23 % |
26-08-2024 15:15:00 Monday |
3171 3163.65 |
3172.6 | 3163.65 | 2022 |
| 1900 | -3.3 -0.1 % |
26-08-2024 14:15:00 Monday |
3173.95 3170.65 |
3175 | 3168.2 | 4159 |
| 1901 | 4.1 0.13 % |
26-08-2024 13:15:00 Monday |
3168.4 3172.5 |
3177 | 3166.45 | 2209 |
| 1902 | 6.25 0.2 % |
26-08-2024 12:15:00 Monday |
3163.65 3169.9 |
3172 | 3163.65 | 1838 |
| 1903 | -4.55 -0.14 % |
26-08-2024 11:15:00 Monday |
3165.05 3160.5 |
3165.05 | 3155.85 | 1960 |
| 1904 | 0.5 0.02 % |
26-08-2024 10:15:00 Monday |
3164.5 3165 |
3172.35 | 3159 | 2949 |
| 1905 | 4.55 0.14 % |
26-08-2024 09:15:00 Monday |
3159.95 3164.5 |
3164.95 | 3142.25 | 3226 |
| 1906 | 3.05 0.1 % |
23-08-2024 15:15:00 Friday |
3154.45 3157.5 |
3160 | 3147.5 | 3313 |
| 1907 | -9.1 -0.29 % |
23-08-2024 14:15:00 Friday |
3163.05 3153.95 |
3165 | 3150.95 | 4546 |
| 1908 | -0.25 -0.01 % |
23-08-2024 13:15:00 Friday |
3159.95 3159.7 |
3162.05 | 3154.9 | 2701 |
| 1909 | -2.75 -0.09 % |
23-08-2024 12:15:00 Friday |
3163.05 3160.3 |
3170 | 3158.2 | 1671 |
| 1910 | -1.6 -0.05 % |
23-08-2024 11:15:00 Friday |
3164.3 3162.7 |
3175.9 | 3160 | 1464 |
| 1911 | -9.55 -0.3 % |
23-08-2024 10:15:00 Friday |
3172.75 3163.2 |
3173.5 | 3155.5 | 5681 |
| 1912 | -16.85 -0.53 % |
23-08-2024 09:15:00 Friday |
3185.75 3168.9 |
3198.6 | 3160.65 | 7126 |
| 1913 | -4.55 -0.14 % |
22-08-2024 15:15:00 Thursday |
3182.55 3178 |
3185.4 | 3178 | 1310 |
| 1914 | -5.9 -0.18 % |
22-08-2024 14:15:00 Thursday |
3189.9 3184 |
3198 | 3182.8 | 3431 |
| 1915 | 3.3 0.1 % |
22-08-2024 13:15:00 Thursday |
3186.35 3189.65 |
3192.1 | 3184.35 | 1543 |
| 1916 | 2.8 0.09 % |
22-08-2024 12:15:00 Thursday |
3185.2 3188 |
3190.7 | 3182.1 | 1331 |
| 1917 | 0 0 % |
22-08-2024 11:15:00 Thursday |
3185.8 3185.8 |
3190.15 | 3182.2 | 3198 |
| 1918 | 3.8 0.12 % |
22-08-2024 10:15:00 Thursday |
3182 3185.8 |
3198.8 | 3180.8 | 8432 |
| 1919 | 19.05 0.6 % |
22-08-2024 09:15:00 Thursday |
3164.95 3184 |
3184 | 3159.65 | 7815 |
| 1920 | -0.9 -0.03 % |
21-08-2024 15:15:00 Wednesday |
3149.9 3149 |
3154.8 | 3148.45 | 1831 |
| 1921 | 0.6 0.02 % |
21-08-2024 14:15:00 Wednesday |
3149.3 3149.9 |
3155 | 3147.35 | 1985 |
| 1922 | -1.2 -0.04 % |
21-08-2024 13:15:00 Wednesday |
3149.7 3148.5 |
3166.6 | 3146 | 4163 |
| 1923 | -7.15 -0.23 % |
21-08-2024 12:15:00 Wednesday |
3156.5 3149.35 |
3169.8 | 3146.3 | 6536 |
| 1924 | 40 1.28 % |
21-08-2024 11:15:00 Wednesday |
3115.85 3155.85 |
3159 | 3113.6 | 8041 |
| 1925 | -3.15 -0.1 % |
21-08-2024 10:15:00 Wednesday |
3120.15 3117 |
3136.65 | 3115.6 | 4219 |
| 1926 | 40.15 1.3 % |
21-08-2024 09:15:00 Wednesday |
3081.35 3121.5 |
3121.5 | 3081.35 | 4168 |
| 1927 | -7.3 -0.24 % |
20-08-2024 15:15:00 Tuesday |
3102 3094.7 |
3105 | 3090 | 3947 |
| 1928 | 2.45 0.08 % |
20-08-2024 14:15:00 Tuesday |
3099.5 3101.95 |
3102.75 | 3095 | 7069 |
| 1929 | 6.1 0.2 % |
20-08-2024 13:15:00 Tuesday |
3093.4 3099.5 |
3102.5 | 3085.95 | 5430 |
| 1930 | 9.8 0.32 % |
20-08-2024 12:15:00 Tuesday |
3085.25 3095.05 |
3101.75 | 3085.05 | 5812 |
| 1931 | -7.5 -0.24 % |
20-08-2024 11:15:00 Tuesday |
3094.35 3086.85 |
3097.35 | 3085 | 3896 |
| 1932 | -6.2 -0.2 % |
20-08-2024 10:15:00 Tuesday |
3102.5 3096.3 |
3103.95 | 3090 | 6870 |
| 1933 | 10.25 0.33 % |
20-08-2024 09:15:00 Tuesday |
3090 3100.25 |
3105 | 3079.6 | 14108 |
| 1934 | -0.85 -0.03 % |
19-08-2024 15:15:00 Monday |
3075.85 3075 |
3080.85 | 3074.1 | 929 |
| 1935 | 1.05 0.03 % |
19-08-2024 14:15:00 Monday |
3076.95 3078 |
3079.75 | 3072.35 | 1748 |
| 1936 | -7.5 -0.24 % |
19-08-2024 13:15:00 Monday |
3084.4 3076.9 |
3087 | 3071.9 | 2196 |
| 1937 | 9.1 0.3 % |
19-08-2024 12:15:00 Monday |
3073.6 3082.7 |
3087.7 | 3072.85 | 1624 |
| 1938 | 12.45 0.41 % |
19-08-2024 11:15:00 Monday |
3060.25 3072.7 |
3078.05 | 3060.25 | 3226 |
| 1939 | -3.3 -0.11 % |
19-08-2024 10:15:00 Monday |
3058.7 3055.4 |
3060.4 | 3040.8 | 1078 |
| 1940 | 8.5 0.28 % |
19-08-2024 09:15:00 Monday |
3050.05 3058.55 |
3067.75 | 3049 | 4990 |
| 1941 | -12.65 -0.42 % |
16-08-2024 15:15:00 Friday |
3047.7 3035.05 |
3053.95 | 3035.05 | 2349 |
| 1942 | 10.9 0.36 % |
16-08-2024 14:15:00 Friday |
3037.65 3048.55 |
3050 | 3031.4 | 6832 |
| 1943 | 2.4 0.08 % |
16-08-2024 13:15:00 Friday |
3033.95 3036.35 |
3040.9 | 3028.65 | 7554 |
| 1944 | -0.95 -0.03 % |
16-08-2024 12:15:00 Friday |
3037 3036.05 |
3038.9 | 3027.3 | 3802 |
| 1945 | 24.15 0.8 % |
16-08-2024 11:15:00 Friday |
3009.1 3033.25 |
3037.75 | 3009.1 | 4106 |
| 1946 | -7.5 -0.25 % |
16-08-2024 10:15:00 Friday |
3016.7 3009.2 |
3018 | 3003.05 | 1323 |
| 1947 | -51.8 -1.69 % |
16-08-2024 09:15:00 Friday |
3067.45 3015.65 |
3067.45 | 3013.3 | 7130 |
| 1948 | 1 0.03 % |
14-08-2024 15:15:00 Wednesday |
3024 3025 |
3029.95 | 3023.7 | 500 |
| 1949 | -1 -0.03 % |
14-08-2024 14:15:00 Wednesday |
3025 3024 |
3031.9 | 3018.6 | 2171 |
| 1950 | 8.5 0.28 % |
14-08-2024 13:15:00 Wednesday |
3016.5 3025 |
3026.95 | 3011.3 | 845 |
| 1951 | 5.45 0.18 % |
14-08-2024 12:15:00 Wednesday |
3010.7 3016.15 |
3017.8 | 3005.4 | 501 |
| 1952 | -5.8 -0.19 % |
14-08-2024 11:15:00 Wednesday |
3015.55 3009.75 |
3018.7 | 3001.1 | 1545 |
| 1953 | 5.7 0.19 % |
14-08-2024 10:15:00 Wednesday |
3008.75 3014.45 |
3024.4 | 3005.6 | 898 |
| 1954 | -19.3 -0.64 % |
14-08-2024 09:15:00 Wednesday |
3030.3 3011 |
3030.65 | 2995.5 | 1918 |
| 1955 | -5.95 -0.2 % |
13-08-2024 15:15:00 Tuesday |
3026.95 3021 |
3027.4 | 3016.15 | 2577 |
| 1956 | 5.95 0.2 % |
13-08-2024 14:15:00 Tuesday |
3021 3026.95 |
3028.15 | 3014.95 | 2114 |
| 1957 | -12 -0.4 % |
13-08-2024 13:15:00 Tuesday |
3032.45 3020.45 |
3036.7 | 3013.8 | 2672 |
| 1958 | -4.15 -0.14 % |
13-08-2024 12:15:00 Tuesday |
3033.55 3029.4 |
3037.65 | 3024.9 | 2352 |
| 1959 | 1 0.03 % |
13-08-2024 11:15:00 Tuesday |
3033.9 3034.9 |
3039.8 | 3025.1 | 746 |
| 1960 | -0.85 -0.03 % |
13-08-2024 10:15:00 Tuesday |
3034.55 3033.7 |
3042.1 | 3028.5 | 1542 |
| 1961 | -11.85 -0.39 % |
13-08-2024 09:15:00 Tuesday |
3053 3041.15 |
3053 | 3018.5 | 4803 |
| 1962 | -9.95 -0.33 % |
12-08-2024 15:15:00 Monday |
3055.95 3046 |
3059.05 | 3046 | 936 |
| 1963 | 7.2 0.24 % |
12-08-2024 14:15:00 Monday |
3047.8 3055 |
3055.5 | 3034.85 | 2893 |
| 1964 | 4.95 0.16 % |
12-08-2024 13:15:00 Monday |
3043.6 3048.55 |
3049.95 | 3036.6 | 3871 |
| 1965 | -12.45 -0.41 % |
12-08-2024 12:15:00 Monday |
3054.15 3041.7 |
3056.7 | 3040 | 3441 |
| 1966 | 9.15 0.3 % |
12-08-2024 11:15:00 Monday |
3045 3054.15 |
3059.05 | 3045 | 6253 |
| 1967 | 26.2 0.87 % |
12-08-2024 10:15:00 Monday |
3017.7 3043.9 |
3044 | 3015 | 3241 |
| 1968 | 4.45 0.15 % |
12-08-2024 09:15:00 Monday |
3010.3 3014.75 |
3083 | 3004.5 | 8996 |
| 1969 | -2.5 -0.08 % |
09-08-2024 15:15:00 Friday |
3041.8 3039.3 |
3047.65 | 3033.2 | 1846 |
| 1970 | 33.1 1.1 % |
09-08-2024 14:15:00 Friday |
3008.9 3042 |
3050.2 | 2988.8 | 14412 |
| 1971 | 34.55 1.16 % |
09-08-2024 13:15:00 Friday |
2974.45 3009 |
3009 | 2966.65 | 6016 |
| 1972 | -15.7 -0.52 % |
09-08-2024 12:15:00 Friday |
2990.7 2975 |
2990.7 | 2967.6 | 2896 |
| 1973 | -14.15 -0.47 % |
09-08-2024 11:15:00 Friday |
3006.2 2992.05 |
3007.65 | 2992 | 3520 |
| 1974 | -1.45 -0.05 % |
09-08-2024 10:15:00 Friday |
3007.65 3006.2 |
3011.75 | 3001.05 | 4858 |
| 1975 | -50 -1.64 % |
09-08-2024 09:15:00 Friday |
3057.9 3007.9 |
3057.9 | 3006.7 | 11751 |
| 1976 | -25.3 -0.84 % |
08-08-2024 15:15:00 Thursday |
3015.6 2990.3 |
3015.6 | 2990.3 | 3849 |
| 1977 | -0.75 -0.02 % |
08-08-2024 14:15:00 Thursday |
3017.1 3016.35 |
3019.35 | 3009 | 1805 |
| 1978 | 0.65 0.02 % |
08-08-2024 13:15:00 Thursday |
3017 3017.65 |
3022.45 | 3001.45 | 18358 |
| 1979 | -15.15 -0.5 % |
08-08-2024 12:15:00 Thursday |
3031.5 3016.35 |
3035.9 | 3011.7 | 11607 |
| 1980 | -11.25 -0.37 % |
08-08-2024 11:15:00 Thursday |
3040.3 3029.05 |
3045.5 | 3019 | 4369 |
| 1981 | -22.6 -0.74 % |
08-08-2024 10:15:00 Thursday |
3064.25 3041.65 |
3069.4 | 3040.5 | 3061 |
| 1982 | -27.45 -0.89 % |
08-08-2024 09:15:00 Thursday |
3089.95 3062.5 |
3089.95 | 3060 | 5855 |
| 1983 | -3.15 -0.1 % |
07-08-2024 15:15:00 Wednesday |
3105 3101.85 |
3106.1 | 3100.05 | 987 |
| 1984 | 18.05 0.58 % |
07-08-2024 14:15:00 Wednesday |
3086 3104.05 |
3105 | 3083.95 | 2314 |
| 1985 | -1.8 -0.06 % |
07-08-2024 13:15:00 Wednesday |
3087.4 3085.6 |
3092.2 | 3085 | 893 |
| 1986 | -2.8 -0.09 % |
07-08-2024 12:15:00 Wednesday |
3088.25 3085.45 |
3090.8 | 3077.15 | 2403 |
| 1987 | 2.05 0.07 % |
07-08-2024 11:15:00 Wednesday |
3087.35 3089.4 |
3092.35 | 3080.65 | 2330 |
| 1988 | 0.8 0.03 % |
07-08-2024 10:15:00 Wednesday |
3085.4 3086.2 |
3111.05 | 3079.5 | 5308 |
| 1989 | -19.6 -0.63 % |
07-08-2024 09:15:00 Wednesday |
3105 3085.4 |
3118.5 | 3060.5 | 11053 |
| 1990 | -6.6 -0.21 % |
06-08-2024 15:15:00 Tuesday |
3096.85 3090.25 |
3105 | 3088.65 | 8635 |
| 1991 | -14.1 -0.45 % |
06-08-2024 14:15:00 Tuesday |
3112.9 3098.8 |
3116.5 | 3095 | 13987 |
| 1992 | -12.95 -0.41 % |
06-08-2024 13:15:00 Tuesday |
3125.9 3112.95 |
3128.85 | 3108.1 | 13032 |
| 1993 | 4.15 0.13 % |
06-08-2024 12:15:00 Tuesday |
3122.1 3126.25 |
3135 | 3115.45 | 12947 |
| 1994 | 5.85 0.19 % |
06-08-2024 11:15:00 Tuesday |
3118 3123.85 |
3129.65 | 3117.65 | 8133 |
| 1995 | -4.65 -0.15 % |
06-08-2024 10:15:00 Tuesday |
3122 3117.35 |
3129.15 | 3109.8 | 17577 |
| 1996 | 26.8 0.87 % |
06-08-2024 09:15:00 Tuesday |
3095.2 3122 |
3125 | 3095.2 | 26521 |
| 1997 | -9.25 -0.3 % |
05-08-2024 15:15:00 Monday |
3100 3090.75 |
3100 | 3087 | 7807 |
| 1998 | 5.35 0.17 % |
05-08-2024 14:15:00 Monday |
3094.55 3099.9 |
3107 | 3090.35 | 13244 |
| 1999 | -2.3 -0.07 % |
05-08-2024 13:15:00 Monday |
3096.9 3094.6 |
3110 | 3091.65 | 12647 |
| 2000 | -10.35 -0.33 % |
05-08-2024 12:15:00 Monday |
3109.1 3098.75 |
3116.8 | 3090 | 22818 |
| 2001 | 11.3 0.36 % |
05-08-2024 11:15:00 Monday |
3098.7 3110 |
3112.8 | 3080 | 35370 |
| 2002 | -33.7 -1.08 % |
05-08-2024 10:15:00 Monday |
3133.7 3100 |
3138 | 3098.55 | 42063 |
| 2003 | 88.05 2.89 % |
05-08-2024 09:15:00 Monday |
3044.95 3133 |
3144 | 3044.95 | 93480 |
| 2004 | 1.7 0.05 % |
02-08-2024 15:15:00 Friday |
3104.75 3106.45 |
3113.15 | 3102.9 | 4396 |
| 2005 | -11.85 -0.38 % |
02-08-2024 14:15:00 Friday |
3114.95 3103.1 |
3123.9 | 3099.95 | 13797 |
| 2006 | 2.25 0.07 % |
02-08-2024 13:15:00 Friday |
3112.6 3114.85 |
3116.2 | 3110.75 | 3247 |
| 2007 | 0.4 0.01 % |
02-08-2024 12:15:00 Friday |
3111.55 3111.95 |
3116.95 | 3109 | 2400 |
| 2008 | 0.6 0.02 % |
02-08-2024 11:15:00 Friday |
3112.95 3113.55 |
3129 | 3106 | 4331 |
| 2009 | 14.45 0.47 % |
02-08-2024 10:15:00 Friday |
3095.65 3110.1 |
3118 | 3083.2 | 7427 |
| 2010 | 1.25 0.04 % |
02-08-2024 09:15:00 Friday |
3093.8 3095.05 |
3121.2 | 3059.7 | 14250 |
| 2011 | -5.3 -0.17 % |
01-08-2024 15:15:00 Thursday |
3098 3092.7 |
3100 | 3089 | 2142 |
| 2012 | 8.9 0.29 % |
01-08-2024 14:15:00 Thursday |
3090 3098.9 |
3108 | 3083.2 | 2484 |
| 2013 | -0.35 -0.01 % |
01-08-2024 13:15:00 Thursday |
3088.35 3088 |
3091.45 | 3068.2 | 3480 |
| 2014 | -11.85 -0.38 % |
01-08-2024 12:15:00 Thursday |
3100.6 3088.75 |
3102.6 | 3087 | 3044 |
| 2015 | -0.25 -0.01 % |
01-08-2024 11:15:00 Thursday |
3100.75 3100.5 |
3104.95 | 3098.2 | 3318 |
| 2016 | -10.3 -0.33 % |
01-08-2024 10:15:00 Thursday |
3112.75 3102.45 |
3115.35 | 3099.8 | 5688 |
| 2017 | 15.05 0.49 % |
01-08-2024 09:15:00 Thursday |
3099.85 3114.9 |
3126.95 | 3065 | 21561 |
| 2018 | 1.45 0.05 % |
31-07-2024 15:15:00 Wednesday |
3084.55 3086 |
3089.95 | 3081.7 | 5282 |
| 2019 | 0.9 0.03 % |
31-07-2024 14:15:00 Wednesday |
3081.95 3082.85 |
3086 | 3076.1 | 99509 |
| 2020 | 0.8 0.03 % |
31-07-2024 13:15:00 Wednesday |
3079.3 3080.1 |
3085.5 | 3073.25 | 13182 |
| 2021 | -10.95 -0.35 % |
31-07-2024 12:15:00 Wednesday |
3088.15 3077.2 |
3090.95 | 3075.05 | 10528 |
| 2022 | 12.5 0.41 % |
31-07-2024 11:15:00 Wednesday |
3073.7 3086.2 |
3091.95 | 3072.3 | 12407 |
| 2023 | 0.05 0 % |
31-07-2024 10:15:00 Wednesday |
3074.65 3074.7 |
3098.25 | 3067.1 | 18055 |
| 2024 | 72.55 2.42 % |
31-07-2024 09:15:00 Wednesday |
3001.15 3073.7 |
3084.65 | 3001.15 | 35690 |
| 2025 | -1.7 -0.06 % |
30-07-2024 15:15:00 Tuesday |
3005.7 3004 |
3007 | 3001 | 3566 |
| 2026 | -2.7 -0.09 % |
30-07-2024 14:15:00 Tuesday |
3008.7 3006 |
3011.2 | 3001.8 | 11259 |
| 2027 | -7.1 -0.24 % |
30-07-2024 13:15:00 Tuesday |
3016 3008.9 |
3016.8 | 3003.35 | 10127 |
| 2028 | 9.6 0.32 % |
30-07-2024 12:15:00 Tuesday |
3006.4 3016 |
3022 | 3004 | 15072 |
| 2029 | -11 -0.36 % |
30-07-2024 11:15:00 Tuesday |
3018 3007 |
3022 | 3001.75 | 13980 |
| 2030 | 11.45 0.38 % |
30-07-2024 10:15:00 Tuesday |
3006.6 3018.05 |
3032 | 3004.85 | 35618 |
| 2031 | 43 1.45 % |
30-07-2024 09:15:00 Tuesday |
2965 3008 |
3016 | 2965 | 51032 |
| 2032 | 13 0.44 % |
29-07-2024 15:15:00 Monday |
2949 2962 |
2965 | 2949 | 2252 |
| 2033 | 1.4 0.05 % |
29-07-2024 14:15:00 Monday |
2948.1 2949.5 |
2952.4 | 2944.15 | 1302 |
| 2034 | 1.8 0.06 % |
29-07-2024 13:15:00 Monday |
2946.15 2947.95 |
2954.75 | 2945.7 | 1212 |
| 2035 | 2.15 0.07 % |
29-07-2024 12:15:00 Monday |
2948.1 2950.25 |
2950.45 | 2938.8 | 1443 |
| 2036 | 3.7 0.13 % |
29-07-2024 11:15:00 Monday |
2946.8 2950.5 |
2956 | 2941.55 | 2697 |
| 2037 | 3.55 0.12 % |
29-07-2024 10:15:00 Monday |
2942.35 2945.9 |
2949.95 | 2937.55 | 3671 |
| 2038 | -18.75 -0.63 % |
29-07-2024 09:15:00 Monday |
2959.95 2941.2 |
2959.95 | 2935.5 | 4505 |
| 2039 | -2.45 -0.08 % |
26-07-2024 15:15:00 Friday |
2950.55 2948.1 |
2952.8 | 2943.4 | 10236 |
| 2040 | -0.8 -0.03 % |
26-07-2024 14:15:00 Friday |
2952.55 2951.75 |
2955.15 | 2939 | 21454 |
| 2041 | -5.75 -0.19 % |
26-07-2024 13:15:00 Friday |
2959 2953.25 |
2963.95 | 2950.85 | 14935 |
| 2042 | 20.6 0.7 % |
26-07-2024 12:15:00 Friday |
2938.5 2959.1 |
2959.7 | 2938 | 13789 |
| 2043 | -5.3 -0.18 % |
26-07-2024 11:15:00 Friday |
2943.3 2938 |
2947.35 | 2934.85 | 7627 |
| 2044 | 3.5 0.12 % |
26-07-2024 10:15:00 Friday |
2939.9 2943.4 |
2945.55 | 2929.15 | 17394 |
| 2045 | 35.45 1.22 % |
26-07-2024 09:15:00 Friday |
2902.35 2937.8 |
2942.6 | 2901 | 25405 |
| 2046 | 5.7 0.2 % |
25-07-2024 15:15:00 Thursday |
2899.3 2905 |
2906.5 | 2899.3 | 1167 |
| 2047 | 8.75 0.3 % |
25-07-2024 14:15:00 Thursday |
2892 2900.75 |
2902.7 | 2891 | 2543 |
| 2048 | -12 -0.41 % |
25-07-2024 13:15:00 Thursday |
2903 2891 |
2903 | 2890.8 | 1648 |
| 2049 | 3.85 0.13 % |
25-07-2024 12:15:00 Thursday |
2899.15 2903 |
2904.2 | 2894.6 | 1196 |
| 2050 | 1.65 0.06 % |
25-07-2024 11:15:00 Thursday |
2899.8 2901.45 |
2903 | 2895 | 1581 |
| 2051 | -1.15 -0.04 % |
25-07-2024 10:15:00 Thursday |
2902.75 2901.6 |
2905 | 2899 | 2193 |
| 2052 | 4.7 0.16 % |
25-07-2024 09:15:00 Thursday |
2898.45 2903.15 |
2906.6 | 2886 | 4003 |
| 2053 | 0.9 0.03 % |
24-07-2024 15:15:00 Wednesday |
2915.1 2916 |
2916 | 2908 | 793 |
| 2054 | 1.15 0.04 % |
24-07-2024 14:15:00 Wednesday |
2913.95 2915.1 |
2919.7 | 2912.1 | 1531 |
| 2055 | 3.5 0.12 % |
24-07-2024 13:15:00 Wednesday |
2910.45 2913.95 |
2913.95 | 2901.5 | 1254 |
| 2056 | -10.65 -0.36 % |
24-07-2024 12:15:00 Wednesday |
2921.1 2910.45 |
2921.4 | 2905.95 | 1046 |
| 2057 | -2.6 -0.09 % |
24-07-2024 11:15:00 Wednesday |
2924 2921.4 |
2926.85 | 2915 | 1590 |
| 2058 | 35.9 1.24 % |
24-07-2024 10:15:00 Wednesday |
2890 2925.9 |
2927 | 2890 | 4332 |
| 2059 | -15.1 -0.52 % |
24-07-2024 09:15:00 Wednesday |
2905 2889.9 |
2910 | 2886.45 | 6651 |
| 2060 | -1 -0.03 % |
23-07-2024 15:15:00 Tuesday |
2899.75 2898.75 |
2900.95 | 2890 | 8283 |
| 2061 | -4.35 -0.15 % |
23-07-2024 14:15:00 Tuesday |
2903 2898.65 |
2914.9 | 2897.15 | 4138 |
| 2062 | 6.65 0.23 % |
23-07-2024 13:15:00 Tuesday |
2896.35 2903 |
2903.95 | 2886.9 | 7110 |
| 2063 | -36.05 -1.23 % |
23-07-2024 12:15:00 Tuesday |
2933.55 2897.5 |
2933.55 | 2884.9 | 28967 |
| 2064 | 1.95 0.07 % |
23-07-2024 11:15:00 Tuesday |
2931.75 2933.7 |
2940 | 2925.05 | 12489 |
| 2065 | 11.8 0.4 % |
23-07-2024 10:15:00 Tuesday |
2919.2 2931 |
2933.9 | 2917.45 | 16410 |
| 2066 | -13.05 -0.45 % |
23-07-2024 09:15:00 Tuesday |
2932.55 2919.5 |
2947.5 | 2907.6 | 11631 |
| 2067 | 1 0.03 % |
22-07-2024 15:15:00 Monday |
2933 2934 |
2934.9 | 2930.05 | 2627 |
| 2068 | 3.55 0.12 % |
22-07-2024 14:15:00 Monday |
2929.3 2932.85 |
2945 | 2929.3 | 5364 |
| 2069 | -0.55 -0.02 % |
22-07-2024 13:15:00 Monday |
2930.05 2929.5 |
2932.95 | 2928.15 | 1745 |
| 2070 | -5.35 -0.18 % |
22-07-2024 12:15:00 Monday |
2937.7 2932.35 |
2939.45 | 2928.75 | 1433 |
| 2071 | -5.85 -0.2 % |
22-07-2024 11:15:00 Monday |
2944.75 2938.9 |
2947.95 | 2937 | 2426 |
| 2072 | -17.05 -0.58 % |
22-07-2024 10:15:00 Monday |
2961 2943.95 |
2971.55 | 2934.95 | 4763 |
| 2073 | 14.45 0.49 % |
22-07-2024 09:15:00 Monday |
2945.75 2960.2 |
2961.85 | 2917.05 | 8730 |
| 2074 | 4.65 0.16 % |
19-07-2024 15:15:00 Friday |
2945.35 2950 |
2950 | 2942 | 6294 |
| 2075 | -1.2 -0.04 % |
19-07-2024 14:15:00 Friday |
2947.4 2946.2 |
2974.5 | 2939.2 | 16988 |
| 2076 | 5.05 0.17 % |
19-07-2024 13:15:00 Friday |
2943.4 2948.45 |
2961.9 | 2943.4 | 12155 |
| 2077 | 1.7 0.06 % |
19-07-2024 12:15:00 Friday |
2943.3 2945 |
2945 | 2930.4 | 3998 |
| 2078 | -15.5 -0.52 % |
19-07-2024 11:15:00 Friday |
2958.8 2943.3 |
2964 | 2921.05 | 5162 |
| 2079 | 9.05 0.31 % |
19-07-2024 10:15:00 Friday |
2949 2958.05 |
2966.15 | 2943.5 | 5327 |
| 2080 | 20.45 0.7 % |
19-07-2024 09:15:00 Friday |
2930.45 2950.9 |
2980 | 2918.2 | 21284 |
| 2081 | -4.25 -0.14 % |
18-07-2024 15:15:00 Thursday |
2931.5 2927.25 |
2934.4 | 2924.95 | 4842 |
| 2082 | 5.3 0.18 % |
18-07-2024 14:15:00 Thursday |
2924.95 2930.25 |
2935.45 | 2913 | 16182 |
| 2083 | 14.4 0.49 % |
18-07-2024 13:15:00 Thursday |
2910 2924.4 |
2926.25 | 2906.15 | 3763 |
| 2084 | -6.7 -0.23 % |
18-07-2024 12:15:00 Thursday |
2916.7 2910 |
2923.6 | 2894.7 | 6447 |
| 2085 | -8.8 -0.3 % |
18-07-2024 11:15:00 Thursday |
2926.7 2917.9 |
2931 | 2910.6 | 5832 |
| 2086 | -14.3 -0.49 % |
18-07-2024 10:15:00 Thursday |
2944.15 2929.85 |
2956.75 | 2928.85 | 11774 |
| 2087 | 72.95 2.54 % |
18-07-2024 09:15:00 Thursday |
2870.1 2943.05 |
2953 | 2848.45 | 78073 |
| 2088 | 0.25 0.01 % |
16-07-2024 15:15:00 Tuesday |
2972.7 2972.95 |
2978.25 | 2969.05 | 1487 |
| 2089 | -10.2 -0.34 % |
16-07-2024 14:15:00 Tuesday |
2982.45 2972.25 |
2986 | 2972.25 | 2477 |
| 2090 | -23.2 -0.77 % |
16-07-2024 13:15:00 Tuesday |
3006 2982.8 |
3015 | 2978.85 | 7722 |
| 2091 | 9.5 0.32 % |
16-07-2024 12:15:00 Tuesday |
2996.5 3006 |
3006 | 2985.5 | 2680 |
| 2092 | 19.3 0.65 % |
16-07-2024 11:15:00 Tuesday |
2978.7 2998 |
3000 | 2974 | 2309 |
| 2093 | 18.65 0.63 % |
16-07-2024 10:15:00 Tuesday |
2959.95 2978.6 |
2978.65 | 2955.65 | 4007 |
| 2094 | 2.7 0.09 % |
16-07-2024 09:15:00 Tuesday |
2958 2960.7 |
2965 | 2942.4 | 4664 |
| 2095 | 0.15 0.01 % |
15-07-2024 15:15:00 Monday |
2956 2956.15 |
2962.4 | 2951.35 | 8235 |
| 2096 | 4.55 0.15 % |
15-07-2024 14:15:00 Monday |
2952.35 2956.9 |
2958.65 | 2950.55 | 16488 |
| 2097 | -6.5 -0.22 % |
15-07-2024 13:15:00 Monday |
2958 2951.5 |
2962 | 2950 | 18471 |
| 2098 | -8.75 -0.29 % |
15-07-2024 12:15:00 Monday |
2967.95 2959.2 |
2971.15 | 2954.9 | 5564 |
| 2099 | -2 -0.07 % |
15-07-2024 11:15:00 Monday |
2969.95 2967.95 |
2977.95 | 2961.9 | 8653 |
| 2100 | 3.25 0.11 % |
15-07-2024 10:15:00 Monday |
2963.4 2966.65 |
2969.8 | 2948 | 15090 |
| 2101 | -22.65 -0.76 % |
15-07-2024 09:15:00 Monday |
2986.4 2963.75 |
2995 | 2932.65 | 36437 |
| 2102 | -5.4 -0.18 % |
12-07-2024 15:15:00 Friday |
2998.75 2993.35 |
3005.85 | 2987.3 | 11153 |
| 2103 | -30.85 -1.02 % |
12-07-2024 14:15:00 Friday |
3030 2999.15 |
3034.35 | 2995 | 30950 |
| 2104 | 20.85 0.69 % |
12-07-2024 13:15:00 Friday |
3008.65 3029.5 |
3050.85 | 3007.45 | 35835 |
| 2105 | 2.6 0.09 % |
12-07-2024 12:15:00 Friday |
3004.75 3007.35 |
3018 | 3000 | 14160 |
| 2106 | 14.75 0.49 % |
12-07-2024 11:15:00 Friday |
2990 3004.75 |
3007.95 | 2988.9 | 17589 |
| 2107 | 5.05 0.17 % |
12-07-2024 10:15:00 Friday |
2985 2990.05 |
3005.3 | 2971.05 | 25906 |
| 2108 | -38.25 -1.27 % |
12-07-2024 09:15:00 Friday |
3023.25 2985 |
3029 | 2985 | 32485 |
| 2109 | 2.25 0.07 % |
11-07-2024 15:15:00 Thursday |
3026.75 3029 |
3030 | 3019.5 | 3924 |
| 2110 | 9.65 0.32 % |
11-07-2024 14:15:00 Thursday |
3018 3027.65 |
3028 | 3010.7 | 9309 |
| 2111 | 7.6 0.25 % |
11-07-2024 13:15:00 Thursday |
3008.4 3016 |
3018.95 | 3008.4 | 6293 |
| 2112 | -1.45 -0.05 % |
11-07-2024 12:15:00 Thursday |
3011.45 3010 |
3014.65 | 3001.75 | 3523 |
| 2113 | -2.4 -0.08 % |
11-07-2024 11:15:00 Thursday |
3011.8 3009.4 |
3016.6 | 3000.9 | 17108 |
| 2114 | 6.4 0.21 % |
11-07-2024 10:15:00 Thursday |
3004.55 3010.95 |
3019.65 | 2998.5 | 8740 |
| 2115 | 1.65 0.05 % |
11-07-2024 09:15:00 Thursday |
3000.35 3002 |
3030 | 2974.2 | 17110 |
| 2116 | 2.8 0.09 % |
10-07-2024 15:15:00 Wednesday |
2995.5 2998.3 |
3003 | 2988.05 | 23468 |
| 2117 | 1 0.03 % |
10-07-2024 14:15:00 Wednesday |
2994 2995 |
3014.4 | 2981.35 | 90883 |
| 2118 | 64.95 2.22 % |
10-07-2024 13:15:00 Wednesday |
2929.05 2994 |
2994 | 2929.05 | 57491 |
| 2119 | 7.05 0.24 % |
10-07-2024 12:15:00 Wednesday |
2924 2931.05 |
2932.65 | 2920.35 | 12725 |
| 2120 | 7.95 0.27 % |
10-07-2024 11:15:00 Wednesday |
2916.45 2924.4 |
2927.05 | 2910 | 12270 |
| 2121 | -0.5 -0.02 % |
10-07-2024 10:15:00 Wednesday |
2915.05 2914.55 |
2921.4 | 2893.95 | 20297 |
| 2122 | 10.3 0.35 % |
10-07-2024 09:15:00 Wednesday |
2905 2915.3 |
2919.9 | 2900.05 | 14010 |
| 2123 | -1.2 -0.04 % |
09-07-2024 15:15:00 Tuesday |
2905.1 2903.9 |
2908 | 2903.3 | 1160 |
| 2124 | 4 0.14 % |
09-07-2024 14:15:00 Tuesday |
2902.8 2906.8 |
2908 | 2899.95 | 2100 |
| 2125 | -6.95 -0.24 % |
09-07-2024 13:15:00 Tuesday |
2910 2903.05 |
2911.2 | 2902.65 | 18911 |
| 2126 | -0.8 -0.03 % |
09-07-2024 12:15:00 Tuesday |
2910.8 2910 |
2912.95 | 2904 | 6795 |
| 2127 | 10.9 0.38 % |
09-07-2024 11:15:00 Tuesday |
2899.8 2910.7 |
2910.9 | 2894.4 | 2958 |
| 2128 | 1.1 0.04 % |
09-07-2024 10:15:00 Tuesday |
2898 2899.1 |
2899.8 | 2891 | 1431 |
| 2129 | -0.05 0 % |
09-07-2024 09:15:00 Tuesday |
2900.05 2900 |
2912.95 | 2899 | 3682 |
| 2130 | 2.35 0.08 % |
08-07-2024 15:15:00 Monday |
2899.85 2902.2 |
2902.2 | 2891.05 | 2315 |
| 2131 | -1.55 -0.05 % |
08-07-2024 14:15:00 Monday |
2900.5 2898.95 |
2904.9 | 2897.65 | 1664 |
| 2132 | 3.25 0.11 % |
08-07-2024 13:15:00 Monday |
2899.8 2903.05 |
2904 | 2894.15 | 1650 |
| 2133 | 0.95 0.03 % |
08-07-2024 12:15:00 Monday |
2899.45 2900.4 |
2904.9 | 2897.2 | 1907 |
| 2134 | -6 -0.21 % |
08-07-2024 11:15:00 Monday |
2904 2898 |
2906.05 | 2898 | 2711 |
| 2135 | 4.8 0.17 % |
08-07-2024 10:15:00 Monday |
2899.05 2903.85 |
2909.7 | 2899.05 | 3228 |
| 2136 | -20.7 -0.71 % |
08-07-2024 09:15:00 Monday |
2920.05 2899.35 |
2932 | 2892.05 | 9209 |
| 2137 | -4.7 -0.16 % |
05-07-2024 15:15:00 Friday |
2939.85 2935.15 |
2941 | 2935.15 | 7677 |
| 2138 | 15.6 0.53 % |
05-07-2024 14:15:00 Friday |
2924.35 2939.95 |
2942.85 | 2914.05 | 20554 |
| 2139 | -8.45 -0.29 % |
05-07-2024 13:15:00 Friday |
2931.45 2923 |
2931.45 | 2920 | 13143 |
| 2140 | -7.35 -0.25 % |
05-07-2024 12:15:00 Friday |
2939 2931.65 |
2942.4 | 2929.9 | 11128 |
| 2141 | -0.85 -0.03 % |
05-07-2024 11:15:00 Friday |
2938.45 2937.6 |
2939.45 | 2933.55 | 12049 |
| 2142 | 3.35 0.11 % |
05-07-2024 10:15:00 Friday |
2935.3 2938.65 |
2942.6 | 2933 | 8619 |
| 2143 | -3.7 -0.13 % |
05-07-2024 09:15:00 Friday |
2940.65 2936.95 |
2946.45 | 2926.8 | 16103 |
| 2144 | 4.05 0.14 % |
04-07-2024 15:15:00 Thursday |
2932.85 2936.9 |
2938 | 2930.45 | 2067 |
| 2145 | -9.1 -0.31 % |
04-07-2024 14:15:00 Thursday |
2943.1 2934 |
2947.65 | 2932 | 29524 |
| 2146 | 0.8 0.03 % |
04-07-2024 13:15:00 Thursday |
2945 2945.8 |
2947.95 | 2942.05 | 1425 |
| 2147 | -2.55 -0.09 % |
04-07-2024 12:15:00 Thursday |
2948.9 2946.35 |
2949.1 | 2940 | 2671 |
| 2148 | -7.1 -0.24 % |
04-07-2024 11:15:00 Thursday |
2956 2948.9 |
2960 | 2946.05 | 2596 |
| 2149 | 13 0.44 % |
04-07-2024 10:15:00 Thursday |
2941.75 2954.75 |
2967.6 | 2939 | 5872 |
| 2150 | 1.95 0.07 % |
04-07-2024 09:15:00 Thursday |
2942.45 2944.4 |
2950 | 2922.1 | 4892 |
| 2151 | 5.05 0.17 % |
03-07-2024 15:15:00 Wednesday |
2924.95 2930 |
2931 | 2923.1 | 6654 |
| 2152 | -3.5 -0.12 % |
03-07-2024 14:15:00 Wednesday |
2928 2924.5 |
2928.85 | 2915.8 | 10669 |
| 2153 | -12.45 -0.42 % |
03-07-2024 13:15:00 Wednesday |
2940.35 2927.9 |
2941.1 | 2923 | 27039 |
| 2154 | -1.3 -0.04 % |
03-07-2024 12:15:00 Wednesday |
2943 2941.7 |
2943.9 | 2933.5 | 8094 |
| 2155 | -1.25 -0.04 % |
03-07-2024 11:15:00 Wednesday |
2940 2938.75 |
2941.55 | 2935.4 | 6811 |
| 2156 | 2.45 0.08 % |
03-07-2024 10:15:00 Wednesday |
2937.55 2940 |
2948.65 | 2937.3 | 16954 |
| 2157 | 10.85 0.37 % |
03-07-2024 09:15:00 Wednesday |
2929 2939.85 |
2944.9 | 2922.4 | 20229 |
| 2158 | 2.35 0.08 % |
02-07-2024 15:15:00 Tuesday |
2926.15 2928.5 |
2928.75 | 2923.5 | 894 |
| 2159 | -4.05 -0.14 % |
02-07-2024 14:15:00 Tuesday |
2930.85 2926.8 |
2931 | 2923.55 | 1075 |
| 2160 | 8.55 0.29 % |
02-07-2024 13:15:00 Tuesday |
2921.45 2930 |
2931.45 | 2919 | 948 |
| 2161 | -4.95 -0.17 % |
02-07-2024 12:15:00 Tuesday |
2926.4 2921.45 |
2935 | 2915 | 1507 |
| 2162 | -9.5 -0.32 % |
02-07-2024 11:15:00 Tuesday |
2933 2923.5 |
2936.85 | 2921.45 | 2260 |
| 2163 | 11 0.38 % |
02-07-2024 10:15:00 Tuesday |
2921 2932 |
2933 | 2916.95 | 3262 |
| 2164 | -9.05 -0.31 % |
02-07-2024 09:15:00 Tuesday |
2930.05 2921 |
2930.1 | 2911.55 | 2444 |
| 2165 | -4.3 -0.15 % |
01-07-2024 15:15:00 Monday |
2929.3 2925 |
2931.1 | 2924.05 | 9211 |
| 2166 | 1.25 0.04 % |
01-07-2024 14:15:00 Monday |
2926 2927.25 |
2938.65 | 2925 | 15028 |
| 2167 | -0.75 -0.03 % |
01-07-2024 13:15:00 Monday |
2925.75 2925 |
2928.7 | 2919.2 | 6618 |
| 2168 | 3.5 0.12 % |
01-07-2024 12:15:00 Monday |
2922 2925.5 |
2929 | 2920 | 11796 |
| 2169 | 4 0.14 % |
01-07-2024 11:15:00 Monday |
2918 2922 |
2924.2 | 2910 | 7509 |
| 2170 | 5 0.17 % |
01-07-2024 10:15:00 Monday |
2914.6 2919.6 |
2924.3 | 2913.9 | 7666 |
| 2171 | 3 0.1 % |
01-07-2024 09:15:00 Monday |
2910 2913 |
2925 | 2890 | 22761 |
| 2172 | 5.15 0.18 % |
28-06-2024 15:15:00 Friday |
2914.85 2920 |
2920 | 2914.85 | 9381 |
| 2173 | -2.7 -0.09 % |
28-06-2024 14:15:00 Friday |
2919 2916.3 |
2921.2 | 2911 | 18099 |
| 2174 | 1.35 0.05 % |
28-06-2024 13:15:00 Friday |
2919.15 2920.5 |
2922.05 | 2914.75 | 15822 |
| 2175 | -4.85 -0.17 % |
28-06-2024 12:15:00 Friday |
2924 2919.15 |
2925.2 | 2912.9 | 8406 |
| 2176 | 5.95 0.2 % |
28-06-2024 11:15:00 Friday |
2919.25 2925.2 |
2931 | 2914.75 | 23274 |
| 2177 | 6.2 0.21 % |
28-06-2024 10:15:00 Friday |
2912.45 2918.65 |
2924.5 | 2905.4 | 22059 |
| 2178 | 32.45 1.13 % |
28-06-2024 09:15:00 Friday |
2880 2912.45 |
2919.95 | 2865.6 | 33319 |
| 2179 | 11.55 0.4 % |
27-06-2024 15:15:00 Thursday |
2876.45 2888 |
2888 | 2874.85 | 3287 |
| 2180 | 1.85 0.06 % |
27-06-2024 14:15:00 Thursday |
2870.6 2872.45 |
2883.4 | 2867.15 | 5443 |
| 2181 | -10.9 -0.38 % |
27-06-2024 13:15:00 Thursday |
2884 2873.1 |
2888.45 | 2870 | 5544 |
| 2182 | -2.55 -0.09 % |
27-06-2024 12:15:00 Thursday |
2887.55 2885 |
2902 | 2880.65 | 17773 |
| 2183 | 30.3 1.06 % |
27-06-2024 11:15:00 Thursday |
2855.9 2886.2 |
2887.9 | 2855.9 | 11150 |
| 2184 | -1.5 -0.05 % |
27-06-2024 10:15:00 Thursday |
2857.5 2856 |
2859 | 2848.85 | 7664 |
| 2185 | -1.85 -0.06 % |
27-06-2024 09:15:00 Thursday |
2860 2858.15 |
2865.65 | 2845 | 16860 |
| 2186 | 2.7 0.09 % |
26-06-2024 15:15:00 Wednesday |
2865.85 2868.55 |
2869.5 | 2861.5 | 3780 |
| 2187 | -0.4 -0.01 % |
26-06-2024 14:15:00 Wednesday |
2866.25 2865.85 |
2869.2 | 2859.15 | 34246 |
| 2188 | -1.8 -0.06 % |
26-06-2024 13:15:00 Wednesday |
2867.8 2866 |
2873.6 | 2861.15 | 4414 |
| 2189 | 2.05 0.07 % |
26-06-2024 12:15:00 Wednesday |
2865.75 2867.8 |
2873.15 | 2859 | 5672 |
| 2190 | 3.75 0.13 % |
26-06-2024 11:15:00 Wednesday |
2862 2865.75 |
2868 | 2860.4 | 5061 |
| 2191 | -0.2 -0.01 % |
26-06-2024 10:15:00 Wednesday |
2861 2860.8 |
2867.65 | 2859.6 | 8267 |
| 2192 | -1.2 -0.04 % |
26-06-2024 09:15:00 Wednesday |
2862 2860.8 |
2866.15 | 2845 | 17390 |
| 2193 | 3.85 0.13 % |
25-06-2024 15:15:00 Tuesday |
2858.35 2862.2 |
2862.2 | 2856 | 2440 |
| 2194 | -11.3 -0.39 % |
25-06-2024 14:15:00 Tuesday |
2869.55 2858.25 |
2870.45 | 2855.9 | 5873 |
| 2195 | -3.4 -0.12 % |
25-06-2024 13:15:00 Tuesday |
2873.85 2870.45 |
2874.1 | 2865 | 2748 |
| 2196 | -3.25 -0.11 % |
25-06-2024 12:15:00 Tuesday |
2875.8 2872.55 |
2878.55 | 2871 | 2601 |
| 2197 | -3.9 -0.14 % |
25-06-2024 11:15:00 Tuesday |
2878.9 2875 |
2882.65 | 2870.85 | 4404 |
| 2198 | -0.7 -0.02 % |
25-06-2024 10:15:00 Tuesday |
2879.6 2878.9 |
2885.15 | 2875 | 5632 |
| 2199 | -9.5 -0.33 % |
25-06-2024 09:15:00 Tuesday |
2888 2878.5 |
2892.35 | 2878 | 5115 |
| 2200 | -0.05 0 % |
24-06-2024 15:15:00 Monday |
2896.75 2896.7 |
2897.95 | 2892 | 845 |
| 2201 | 2.55 0.09 % |
24-06-2024 14:15:00 Monday |
2894.45 2897 |
2899 | 2889.85 | 2476 |
| 2202 | 7.7 0.27 % |
24-06-2024 13:15:00 Monday |
2885 2892.7 |
2895 | 2885 | 1074 |
| 2203 | -16.15 -0.56 % |
24-06-2024 12:15:00 Monday |
2898.45 2882.3 |
2898.65 | 2876.15 | 6963 |
| 2204 | 10.6 0.37 % |
24-06-2024 11:15:00 Monday |
2886.1 2896.7 |
2900 | 2884.2 | 2388 |
| 2205 | 7.3 0.25 % |
24-06-2024 10:15:00 Monday |
2878.8 2886.1 |
2887.45 | 2877.15 | 1648 |
| 2206 | -11.05 -0.38 % |
24-06-2024 09:15:00 Monday |
2889.95 2878.9 |
2889.95 | 2872.7 | 3925 |
| 2207 | -0.15 -0.01 % |
21-06-2024 15:15:00 Friday |
2885 2884.85 |
2891.65 | 2881 | 5795 |
| 2208 | -21.65 -0.74 % |
21-06-2024 14:15:00 Friday |
2907 2885.35 |
2908 | 2881.1 | 30136 |
| 2209 | 8.1 0.28 % |
21-06-2024 13:15:00 Friday |
2899.1 2907.2 |
2911.15 | 2898.5 | 13517 |
| 2210 | 1.15 0.04 % |
21-06-2024 12:15:00 Friday |
2898.85 2900 |
2901 | 2882 | 45663 |
| 2211 | 7.2 0.25 % |
21-06-2024 11:15:00 Friday |
2890.6 2897.8 |
2900 | 2887.8 | 6001 |
| 2212 | -6 -0.21 % |
21-06-2024 10:15:00 Friday |
2896.75 2890.75 |
2899.4 | 2882.1 | 6934 |
| 2213 | -24.75 -0.85 % |
21-06-2024 09:15:00 Friday |
2920.35 2895.6 |
2926 | 2891 | 7692 |
| 2214 | 6.4 0.22 % |
20-06-2024 15:15:00 Thursday |
2911.6 2918 |
2919 | 2911 | 2788 |
| 2215 | -3.85 -0.13 % |
20-06-2024 14:15:00 Thursday |
2916.2 2912.35 |
2920.55 | 2909.55 | 7226 |
| 2216 | 1.6 0.05 % |
20-06-2024 13:15:00 Thursday |
2912 2913.6 |
2923.25 | 2910.55 | 6552 |
| 2217 | 3.35 0.12 % |
20-06-2024 12:15:00 Thursday |
2908 2911.35 |
2922.95 | 2897.9 | 9740 |
| 2218 | 6.65 0.23 % |
20-06-2024 11:15:00 Thursday |
2901 2907.65 |
2909.9 | 2900 | 4019 |
| 2219 | -2.55 -0.09 % |
20-06-2024 10:15:00 Thursday |
2903.55 2901 |
2914 | 2901 | 9767 |
| 2220 | 10.8 0.37 % |
20-06-2024 09:15:00 Thursday |
2892.6 2903.4 |
2907 | 2875.05 | 20811 |
| 2221 | 3.5 0.12 % |
19-06-2024 15:15:00 Wednesday |
2890.65 2894.15 |
2895 | 2886.4 | 6244 |
| 2222 | -4.7 -0.16 % |
19-06-2024 14:15:00 Wednesday |
2894.7 2890 |
2907 | 2888.1 | 36602 |
| 2223 | -1.65 -0.06 % |
19-06-2024 13:15:00 Wednesday |
2899.15 2897.5 |
2901.55 | 2890.1 | 6890 |
| 2224 | -2.5 -0.09 % |
19-06-2024 12:15:00 Wednesday |
2901.65 2899.15 |
2901.9 | 2892 | 23221 |
| 2225 | 5.05 0.17 % |
19-06-2024 11:15:00 Wednesday |
2894.95 2900 |
2900.2 | 2893.75 | 19986 |
| 2226 | 4.1 0.14 % |
19-06-2024 10:15:00 Wednesday |
2890 2894.1 |
2896 | 2883.25 | 8117 |
| 2227 | -30 -1.03 % |
19-06-2024 09:15:00 Wednesday |
2920 2890 |
2921.45 | 2888 | 6194 |
| 2228 | 1 0.03 % |
18-06-2024 15:15:00 Tuesday |
2919 2920 |
2920 | 2915 | 555 |
| 2229 | 1.75 0.06 % |
18-06-2024 14:15:00 Tuesday |
2917.7 2919.45 |
2919.75 | 2915 | 1909 |
| 2230 | 0 0 % |
18-06-2024 13:15:00 Tuesday |
2916 2916 |
2918.8 | 2913.9 | 3386 |
| 2231 | 0.2 0.01 % |
18-06-2024 12:15:00 Tuesday |
2916.7 2916.9 |
2918.8 | 2910.3 | 1957 |
| 2232 | 3.1 0.11 % |
18-06-2024 11:15:00 Tuesday |
2913.75 2916.85 |
2920 | 2909.5 | 1985 |
| 2233 | 4.8 0.16 % |
18-06-2024 10:15:00 Tuesday |
2912 2916.8 |
2920 | 2905.65 | 4715 |
| 2234 | -7.95 -0.27 % |
18-06-2024 09:15:00 Tuesday |
2920.2 2912.25 |
2930 | 2910 | 3391 |
| 2235 | -0.35 -0.01 % |
14-06-2024 15:15:00 Friday |
2920.35 2920 |
2924.35 | 2920 | 9826 |
| 2236 | 0.35 0.01 % |
14-06-2024 14:15:00 Friday |
2922.4 2922.75 |
2925.75 | 2920 | 3794 |
| 2237 | 2.95 0.1 % |
14-06-2024 13:15:00 Friday |
2920.9 2923.85 |
2931 | 2920.9 | 5079 |
| 2238 | -0.55 -0.02 % |
14-06-2024 12:15:00 Friday |
2921.4 2920.85 |
2921.85 | 2916.4 | 3986 |
| 2239 | -0.3 -0.01 % |
14-06-2024 11:15:00 Friday |
2921.3 2921 |
2922.05 | 2917.45 | 16072 |
| 2240 | -2.05 -0.07 % |
14-06-2024 10:15:00 Friday |
2922.1 2920.05 |
2922.1 | 2910.2 | 3915 |
| 2241 | 10.3 0.35 % |
14-06-2024 09:15:00 Friday |
2910 2920.3 |
2927 | 2905 | 7163 |
| 2242 | 2 0.07 % |
13-06-2024 15:15:00 Thursday |
2908 2910 |
2910.6 | 2903.5 | 1300 |
| 2243 | -2.2 -0.08 % |
13-06-2024 14:15:00 Thursday |
2910.2 2908 |
2914.5 | 2905.2 | 2586 |
| 2244 | -5.3 -0.18 % |
13-06-2024 13:15:00 Thursday |
2916.95 2911.65 |
2916.95 | 2907.15 | 2688 |
| 2245 | 0.05 0 % |
13-06-2024 12:15:00 Thursday |
2915.85 2915.9 |
2920.45 | 2912.55 | 15188 |
| 2246 | 3.3 0.11 % |
13-06-2024 11:15:00 Thursday |
2910.7 2914 |
2917.9 | 2909.1 | 1451 |
| 2247 | -5.7 -0.2 % |
13-06-2024 10:15:00 Thursday |
2914.2 2908.5 |
2921 | 2907 | 1421 |
| 2248 | -12.6 -0.43 % |
13-06-2024 09:15:00 Thursday |
2925 2912.4 |
2925 | 2905.65 | 4030 |
| 2249 | -5.35 -0.18 % |
12-06-2024 15:15:00 Wednesday |
2905.85 2900.5 |
2907.55 | 2900.05 | 978 |
| 2250 | 6.1 0.21 % |
12-06-2024 14:15:00 Wednesday |
2900 2906.1 |
2910 | 2894.55 | 1613 |
| 2251 | -3.8 -0.13 % |
12-06-2024 13:15:00 Wednesday |
2905.15 2901.35 |
2916.85 | 2899 | 1423 |
| 2252 | 21.85 0.76 % |
12-06-2024 12:15:00 Wednesday |
2883.3 2905.15 |
2910 | 2880.5 | 5380 |
| 2253 | -4.3 -0.15 % |
12-06-2024 11:15:00 Wednesday |
2885.65 2881.35 |
2888 | 2877.9 | 2069 |
| 2254 | 2.9 0.1 % |
12-06-2024 10:15:00 Wednesday |
2882.4 2885.3 |
2885.65 | 2866.15 | 6099 |
| 2255 | -22.1 -0.76 % |
12-06-2024 09:15:00 Wednesday |
2904.15 2882.05 |
2905.9 | 2871.2 | 10008 |
| 2256 | -2.2 -0.08 % |
11-06-2024 15:15:00 Tuesday |
2903.2 2901 |
2903.4 | 2895.05 | 3203 |
| 2257 | -9.55 -0.33 % |
11-06-2024 14:15:00 Tuesday |
2911.25 2901.7 |
2913.55 | 2901 | 3940 |
| 2258 | 1.45 0.05 % |
11-06-2024 13:15:00 Tuesday |
2910 2911.45 |
2913.8 | 2908.3 | 1102 |
| 2259 | 2.65 0.09 % |
11-06-2024 12:15:00 Tuesday |
2909.7 2912.35 |
2913.15 | 2902.6 | 2220 |
| 2260 | -2.45 -0.08 % |
11-06-2024 11:15:00 Tuesday |
2912 2909.55 |
2912.2 | 2908 | 2674 |
| 2261 | 1.65 0.06 % |
11-06-2024 10:15:00 Tuesday |
2911 2912.65 |
2914.6 | 2905.8 | 2314 |
| 2262 | -8 -0.27 % |
11-06-2024 09:15:00 Tuesday |
2919.95 2911.95 |
2920.85 | 2901.6 | 7969 |
| 2263 | 1.5 0.05 % |
10-06-2024 15:15:00 Monday |
2938.5 2940 |
2940 | 2932.7 | 3053 |
| 2264 | -5 -0.17 % |
10-06-2024 14:15:00 Monday |
2944.35 2939.35 |
2945.25 | 2932.7 | 7995 |
| 2265 | 8.2 0.28 % |
10-06-2024 13:15:00 Monday |
2937.15 2945.35 |
2950 | 2935.05 | 10297 |
| 2266 | 11.1 0.38 % |
10-06-2024 12:15:00 Monday |
2926 2937.1 |
2937.4 | 2925.3 | 5860 |
| 2267 | -1.25 -0.04 % |
10-06-2024 11:15:00 Monday |
2927 2925.75 |
2931.45 | 2922.65 | 6767 |
| 2268 | -0.2 -0.01 % |
10-06-2024 10:15:00 Monday |
2927.2 2927 |
2936.2 | 2925.1 | 7341 |
| 2269 | -8.3 -0.28 % |
10-06-2024 09:15:00 Monday |
2934.95 2926.65 |
2948.9 | 2915 | 21368 |
| 2270 | 4.7 0.16 % |
07-06-2024 15:15:00 Friday |
2927.25 2931.95 |
2935 | 2925.95 | 8460 |
| 2271 | 6.8 0.23 % |
07-06-2024 14:15:00 Friday |
2920 2926.8 |
2937.5 | 2917.6 | 28121 |
| 2272 | 0.8 0.03 % |
07-06-2024 13:15:00 Friday |
2919.2 2920 |
2927.9 | 2910 | 15539 |
| 2273 | -13.5 -0.46 % |
07-06-2024 12:15:00 Friday |
2933 2919.5 |
2936 | 2913.05 | 10783 |
| 2274 | 0.65 0.02 % |
07-06-2024 11:15:00 Friday |
2933.95 2934.6 |
2942.45 | 2910.05 | 21488 |
| 2275 | 16.55 0.57 % |
07-06-2024 10:15:00 Friday |
2917.45 2934 |
2934 | 2909.3 | 11722 |
| 2276 | 2.95 0.1 % |
07-06-2024 09:15:00 Friday |
2915.45 2918.4 |
2924.95 | 2888.6 | 12424 |
| 2277 | 8.2 0.28 % |
06-06-2024 15:15:00 Thursday |
2904 2912.2 |
2912.75 | 2900 | 3156 |
| 2278 | -14.7 -0.5 % |
06-06-2024 14:15:00 Thursday |
2918.7 2904 |
2919 | 2882.6 | 6301 |
| 2279 | 4.1 0.14 % |
06-06-2024 13:15:00 Thursday |
2914.85 2918.95 |
2926.7 | 2908.9 | 2898 |
| 2280 | -11.85 -0.4 % |
06-06-2024 12:15:00 Thursday |
2926.7 2914.85 |
2937.75 | 2909.6 | 3683 |
| 2281 | -7.25 -0.25 % |
06-06-2024 11:15:00 Thursday |
2933.65 2926.4 |
2935.85 | 2920.05 | 4706 |
| 2282 | 1.55 0.05 % |
06-06-2024 10:15:00 Thursday |
2932.55 2934.1 |
2935.8 | 2920.7 | 4806 |
| 2283 | -33.05 -1.11 % |
06-06-2024 09:15:00 Thursday |
2965 2931.95 |
2965 | 2926 | 5187 |
| 2284 | -4.6 -0.16 % |
05-06-2024 15:15:00 Wednesday |
2961.6 2957 |
2966.1 | 2952.1 | 6563 |
| 2285 | 23.2 0.79 % |
05-06-2024 14:15:00 Wednesday |
2937.2 2960.4 |
2970 | 2929.4 | 15814 |
| 2286 | -33 -1.11 % |
05-06-2024 13:15:00 Wednesday |
2969.4 2936.4 |
2971.1 | 2935 | 15022 |
| 2287 | -21.65 -0.72 % |
05-06-2024 12:15:00 Wednesday |
2992.05 2970.4 |
2997 | 2952 | 15375 |
| 2288 | -6.35 -0.21 % |
05-06-2024 11:15:00 Wednesday |
2998 2991.65 |
3003.75 | 2979 | 24659 |
| 2289 | 5.4 0.18 % |
05-06-2024 10:15:00 Wednesday |
2990 2995.4 |
3025 | 2978.75 | 96691 |
| 2290 | 120.95 4.21 % |
05-06-2024 09:15:00 Wednesday |
2869.95 2990.9 |
2995 | 2865 | 144186 |
| 2291 | 1.9 0.07 % |
04-06-2024 15:15:00 Tuesday |
2869.1 2871 |
2873 | 2860 | 3237 |
| 2292 | 12.1 0.42 % |
04-06-2024 14:15:00 Tuesday |
2857 2869.1 |
2874.4 | 2828.95 | 4610 |
| 2293 | 4.3 0.15 % |
04-06-2024 13:15:00 Tuesday |
2855.15 2859.45 |
2876.85 | 2842.7 | 4613 |
| 2294 | -3.45 -0.12 % |
04-06-2024 12:15:00 Tuesday |
2852.95 2849.5 |
2869.25 | 2778.35 | 11371 |
| 2295 | 9.35 0.33 % |
04-06-2024 11:15:00 Tuesday |
2842.95 2852.3 |
2896 | 2838.95 | 26833 |
| 2296 | -46.05 -1.59 % |
04-06-2024 10:15:00 Tuesday |
2888.8 2842.75 |
2890.75 | 2832 | 4633 |
| 2297 | 2.45 0.08 % |
04-06-2024 09:15:00 Tuesday |
2888.45 2890.9 |
2895.5 | 2814.45 | 12703 |
| 2298 | 7.2 0.25 % |
03-06-2024 15:15:00 Monday |
2866.8 2874 |
2874 | 2861.85 | 3276 |
| 2299 | -5.95 -0.21 % |
03-06-2024 14:15:00 Monday |
2873.1 2867.15 |
2873.1 | 2860.1 | 3340 |
| 2300 | -1.05 -0.04 % |
03-06-2024 13:15:00 Monday |
2874.25 2873.2 |
2874.95 | 2862.8 | 2899 |
| 2301 | -8.6 -0.3 % |
03-06-2024 12:15:00 Monday |
2882.95 2874.35 |
2884 | 2867.3 | 1986 |
| 2302 | -4.3 -0.15 % |
03-06-2024 11:15:00 Monday |
2885 2880.7 |
2887.1 | 2877.6 | 1994 |
| 2303 | -6.3 -0.22 % |
03-06-2024 10:15:00 Monday |
2891.3 2885 |
2891.3 | 2875.55 | 3186 |
| 2304 | -44.5 -1.52 % |
03-06-2024 09:15:00 Monday |
2935.4 2890.9 |
2950 | 2880 | 11733 |
| 2305 | -24.95 -0.86 % |
31-05-2024 15:15:00 Friday |
2884.95 2860 |
2892.5 | 2858.35 | 5623 |
| 2306 | 7.05 0.24 % |
31-05-2024 14:15:00 Friday |
2878.8 2885.85 |
2888.15 | 2856.25 | 13799 |
| 2307 | -19.45 -0.67 % |
31-05-2024 13:15:00 Friday |
2897.3 2877.85 |
2901.65 | 2875.1 | 2525 |
| 2308 | 5.7 0.2 % |
31-05-2024 12:15:00 Friday |
2891.55 2897.25 |
2904.75 | 2891.35 | 6204 |
| 2309 | 16.9 0.59 % |
31-05-2024 11:15:00 Friday |
2876.3 2893.2 |
2897.25 | 2873.7 | 3705 |
| 2310 | -7.2 -0.25 % |
31-05-2024 10:15:00 Friday |
2882.2 2875 |
2893.25 | 2863.85 | 7169 |
| 2311 | 1.35 0.05 % |
31-05-2024 09:15:00 Friday |
2882 2883.35 |
2904.4 | 2857.55 | 15180 |
| 2312 | -3.9 -0.14 % |
30-05-2024 15:15:00 Thursday |
2883.9 2880 |
2890 | 2876.55 | 2571 |
| 2313 | -6.45 -0.22 % |
30-05-2024 14:15:00 Thursday |
2888.45 2882 |
2896.95 | 2875.35 | 18380 |
| 2314 | -9.25 -0.32 % |
30-05-2024 13:15:00 Thursday |
2896.85 2887.6 |
2898.9 | 2881.3 | 1683 |
| 2315 | -3.1 -0.11 % |
30-05-2024 12:15:00 Thursday |
2901 2897.9 |
2910 | 2897 | 1289 |
| 2316 | 6.15 0.21 % |
30-05-2024 11:15:00 Thursday |
2893.45 2899.6 |
2906.2 | 2892.8 | 1165 |
| 2317 | -11 -0.38 % |
30-05-2024 10:15:00 Thursday |
2903.25 2892.25 |
2908 | 2890 | 1665 |
| 2318 | 8.5 0.29 % |
30-05-2024 09:15:00 Thursday |
2895 2903.5 |
2905.25 | 2876.05 | 4650 |
| 2319 | -5.25 -0.18 % |
29-05-2024 15:15:00 Wednesday |
2898.75 2893.5 |
2898.95 | 2890 | 1014 |
| 2320 | -14.15 -0.49 % |
29-05-2024 14:15:00 Wednesday |
2912.9 2898.75 |
2912.9 | 2898.55 | 2205 |
| 2321 | -5.3 -0.18 % |
29-05-2024 13:15:00 Wednesday |
2918 2912.7 |
2920 | 2905.5 | 4158 |
| 2322 | 5.2 0.18 % |
29-05-2024 12:15:00 Wednesday |
2912.05 2917.25 |
2918.35 | 2904.4 | 2321 |
| 2323 | 14.9 0.51 % |
29-05-2024 11:15:00 Wednesday |
2898 2912.9 |
2912.9 | 2897.2 | 1371 |
| 2324 | -5.4 -0.19 % |
29-05-2024 10:15:00 Wednesday |
2901.55 2896.15 |
2904.75 | 2893.1 | 1364 |
| 2325 | 4.3 0.15 % |
29-05-2024 09:15:00 Wednesday |
2895.7 2900 |
2914 | 2883 | 7034 |
| 2326 | 19.6 0.68 % |
28-05-2024 15:15:00 Tuesday |
2899.25 2918.85 |
2919 | 2899.1 | 8442 |
| 2327 | -4.7 -0.16 % |
28-05-2024 14:15:00 Tuesday |
2905.75 2901.05 |
2919.8 | 2898.65 | 17428 |
| 2328 | 9.45 0.33 % |
28-05-2024 13:15:00 Tuesday |
2895 2904.45 |
2907.5 | 2889 | 16256 |
| 2329 | 4.6 0.16 % |
28-05-2024 12:15:00 Tuesday |
2890.4 2895 |
2901.45 | 2880.95 | 24195 |
| 2330 | 7.95 0.28 % |
28-05-2024 11:15:00 Tuesday |
2880 2887.95 |
2892.85 | 2875 | 7539 |
| 2331 | 8.6 0.3 % |
28-05-2024 10:15:00 Tuesday |
2871.85 2880.45 |
2887 | 2867.6 | 8154 |
| 2332 | -5.75 -0.2 % |
28-05-2024 09:15:00 Tuesday |
2875 2869.25 |
2883.95 | 2862.55 | 11090 |
| 2333 | 2.95 0.1 % |
27-05-2024 15:15:00 Monday |
2874 2876.95 |
2877.9 | 2871 | 4868 |
| 2334 | -8.35 -0.29 % |
27-05-2024 14:15:00 Monday |
2882.35 2874 |
2888 | 2861.55 | 25081 |
| 2335 | 0.6 0.02 % |
27-05-2024 13:15:00 Monday |
2883.05 2883.65 |
2891.95 | 2879.5 | 6340 |
| 2336 | -7.2 -0.25 % |
27-05-2024 12:15:00 Monday |
2890.55 2883.35 |
2896.85 | 2882.6 | 7763 |
| 2337 | 11.05 0.38 % |
27-05-2024 11:15:00 Monday |
2878.95 2890 |
2891.7 | 2872.05 | 7374 |
| 2338 | 8.35 0.29 % |
27-05-2024 10:15:00 Monday |
2868.75 2877.1 |
2893.45 | 2866.6 | 7052 |
| 2339 | -9.7 -0.34 % |
27-05-2024 09:15:00 Monday |
2878.95 2869.25 |
2884 | 2856.2 | 14500 |
| 2340 | -8.3 -0.29 % |
24-05-2024 15:15:00 Friday |
2875.7 2867.4 |
2878.35 | 2867.1 | 1280 |
| 2341 | -5.25 -0.18 % |
24-05-2024 14:15:00 Friday |
2878.6 2873.35 |
2882.3 | 2867 | 8663 |
| 2342 | 6 0.21 % |
24-05-2024 13:15:00 Friday |
2873.9 2879.9 |
2880.9 | 2871 | 9538 |
| 2343 | -14.25 -0.49 % |
24-05-2024 12:15:00 Friday |
2889.25 2875 |
2891.6 | 2874 | 2264 |
| 2344 | -1.15 -0.04 % |
24-05-2024 11:15:00 Friday |
2888.15 2887 |
2893.95 | 2883.05 | 2092 |
| 2345 | 5.3 0.18 % |
24-05-2024 10:15:00 Friday |
2883.7 2889 |
2894.7 | 2882.7 | 2053 |
| 2346 | -18.75 -0.65 % |
24-05-2024 09:15:00 Friday |
2904.25 2885.5 |
2909 | 2881 | 5198 |
| 2347 | -4.45 -0.15 % |
23-05-2024 15:15:00 Thursday |
2903.25 2898.8 |
2909 | 2897.9 | 5517 |
| 2348 | 6.75 0.23 % |
23-05-2024 14:15:00 Thursday |
2897.1 2903.85 |
2908 | 2887.75 | 13354 |
| 2349 | 6.9 0.24 % |
23-05-2024 13:15:00 Thursday |
2890 2896.9 |
2899 | 2886 | 7016 |
| 2350 | 5.85 0.2 % |
23-05-2024 12:15:00 Thursday |
2885 2890.85 |
2908 | 2885 | 11842 |
| 2351 | -3.6 -0.12 % |
23-05-2024 11:15:00 Thursday |
2889.8 2886.2 |
2891.65 | 2882.65 | 5931 |
| 2352 | -5.3 -0.18 % |
23-05-2024 10:15:00 Thursday |
2895 2889.7 |
2897.95 | 2878.6 | 10109 |
| 2353 | 7.85 0.27 % |
23-05-2024 09:15:00 Thursday |
2886 2893.85 |
2920 | 2885 | 25545 |
| 2354 | 0 0 % |
22-05-2024 15:15:00 Wednesday |
2885 2885 |
2894 | 2884.35 | 1852 |
| 2355 | -3.25 -0.11 % |
22-05-2024 14:15:00 Wednesday |
2888.1 2884.85 |
2890 | 2880.05 | 2008 |
| 2356 | -0.25 -0.01 % |
22-05-2024 13:15:00 Wednesday |
2886.45 2886.2 |
2893.65 | 2880.05 | 2134 |
| 2357 | 5.15 0.18 % |
22-05-2024 12:15:00 Wednesday |
2881.95 2887.1 |
2890.75 | 2879 | 2119 |
| 2358 | -0.2 -0.01 % |
22-05-2024 11:15:00 Wednesday |
2881.7 2881.5 |
2891.8 | 2875.75 | 5892 |
| 2359 | 18 0.63 % |
22-05-2024 10:15:00 Wednesday |
2866 2884 |
2884 | 2866 | 3639 |
| 2360 | 7.7 0.27 % |
22-05-2024 09:15:00 Wednesday |
2854 2861.7 |
2872.5 | 2850 | 4794 |
| 2361 | -9.65 -0.34 % |
21-05-2024 15:15:00 Tuesday |
2851.65 2842 |
2854.15 | 2842 | 3611 |
| 2362 | 0.55 0.02 % |
21-05-2024 14:15:00 Tuesday |
2850.2 2850.75 |
2857.45 | 2840.2 | 6786 |
| 2363 | -2.45 -0.09 % |
21-05-2024 13:15:00 Tuesday |
2852.45 2850 |
2865 | 2847 | 7377 |
| 2364 | -1.5 -0.05 % |
21-05-2024 12:15:00 Tuesday |
2854.15 2852.65 |
2862 | 2849.05 | 8700 |
| 2365 | 4.25 0.15 % |
21-05-2024 11:15:00 Tuesday |
2850.85 2855.1 |
2858 | 2848.3 | 11607 |
| 2366 | 5.8 0.2 % |
21-05-2024 10:15:00 Tuesday |
2845.15 2850.95 |
2851.85 | 2840 | 10574 |
| 2367 | 27.95 0.99 % |
21-05-2024 09:15:00 Tuesday |
2817 2844.95 |
2852.25 | 2800 | 19871 |
| 2368 | 1.95 0.07 % |
18-05-2024 12:15:00 Saturday |
2815.05 2817 |
2819.95 | 2813.45 | 550 |
| 2369 | -5.5 -0.19 % |
18-05-2024 11:15:00 Saturday |
2823.5 2818 |
2827.45 | 2811.85 | -178 |
| 2370 | 7.9 0.28 % |
18-05-2024 09:15:00 Saturday |
2809.75 2817.65 |
2829.15 | 2809.75 | 1492 |
| 2371 | 9 0.32 % |
17-05-2024 15:15:00 Friday |
2810 2819 |
2819 | 2805.6 | 2608 |
| 2372 | -16.35 -0.58 % |
17-05-2024 14:15:00 Friday |
2826.3 2809.95 |
2827.85 | 2805 | 12159 |
| 2373 | 0.5 0.02 % |
17-05-2024 13:15:00 Friday |
2825.8 2826.3 |
2836.95 | 2820 | 10324 |
| 2374 | 24.9 0.89 % |
17-05-2024 12:15:00 Friday |
2800.9 2825.8 |
2828 | 2798.5 | 6520 |
| 2375 | 1 0.04 % |
17-05-2024 11:15:00 Friday |
2800 2801 |
2803.3 | 2797 | 6729 |
| 2376 | 3.85 0.14 % |
17-05-2024 10:15:00 Friday |
2796.15 2800 |
2805.4 | 2793.25 | 5842 |
| 2377 | -24.75 -0.88 % |
17-05-2024 09:15:00 Friday |
2819.75 2795 |
2819.75 | 2787 | 14063 |
| 2378 | 3.4 0.12 % |
16-05-2024 15:15:00 Thursday |
2813.75 2817.15 |
2817.7 | 2809.6 | 1228 |
| 2379 | 18.25 0.65 % |
16-05-2024 14:15:00 Thursday |
2793.15 2811.4 |
2822.5 | 2793.1 | 24337 |
| 2380 | -3.45 -0.12 % |
16-05-2024 13:15:00 Thursday |
2796.1 2792.65 |
2800.55 | 2786.3 | 4206 |
| 2381 | -6.55 -0.23 % |
16-05-2024 12:15:00 Thursday |
2805 2798.45 |
2805.4 | 2786 | 14460 |
| 2382 | 7.35 0.26 % |
16-05-2024 11:15:00 Thursday |
2795.5 2802.85 |
2805.8 | 2793 | 19349 |
| 2383 | -2.5 -0.09 % |
16-05-2024 10:15:00 Thursday |
2800.4 2797.9 |
2803.05 | 2791 | 3276 |
| 2384 | -28.65 -1.01 % |
16-05-2024 09:15:00 Thursday |
2828.4 2799.75 |
2828.4 | 2791.95 | 7875 |
| 2385 | -1.55 -0.06 % |
15-05-2024 15:15:00 Wednesday |
2816.55 2815 |
2816.85 | 2805.95 | 2975 |
| 2386 | -11.2 -0.4 % |
15-05-2024 14:15:00 Wednesday |
2827.9 2816.7 |
2827.9 | 2812.85 | 3218 |
| 2387 | -5.1 -0.18 % |
15-05-2024 13:15:00 Wednesday |
2832.15 2827.05 |
2834.45 | 2821.5 | 2867 |
| 2388 | -6.35 -0.22 % |
15-05-2024 12:15:00 Wednesday |
2837.5 2831.15 |
2843 | 2831 | 29792 |
| 2389 | -4.05 -0.14 % |
15-05-2024 11:15:00 Wednesday |
2840.9 2836.85 |
2843.4 | 2832.2 | 22940 |
| 2390 | -0.4 -0.01 % |
15-05-2024 10:15:00 Wednesday |
2840.95 2840.55 |
2845.75 | 2827 | 5854 |
| 2391 | -21.35 -0.74 % |
15-05-2024 09:15:00 Wednesday |
2866 2844.65 |
2874.05 | 2842 | 6137 |
| 2392 | 0.45 0.02 % |
14-05-2024 15:15:00 Tuesday |
2866.35 2866.8 |
2869.45 | 2860.6 | 3398 |
| 2393 | -9.9 -0.34 % |
14-05-2024 14:15:00 Tuesday |
2877.65 2867.75 |
2879 | 2861.4 | 3125 |
| 2394 | -3.55 -0.12 % |
14-05-2024 13:15:00 Tuesday |
2880.15 2876.6 |
2884.4 | 2875.6 | 3267 |
| 2395 | 5.7 0.2 % |
14-05-2024 12:15:00 Tuesday |
2874.4 2880.1 |
2887.2 | 2870.3 | 9328 |
| 2396 | 3.6 0.13 % |
14-05-2024 11:15:00 Tuesday |
2871.1 2874.7 |
2877.65 | 2868.95 | 2155 |
| 2397 | 25.6 0.9 % |
14-05-2024 10:15:00 Tuesday |
2845.75 2871.35 |
2872.95 | 2844.25 | 3863 |
| 2398 | -32.1 -1.11 % |
14-05-2024 09:15:00 Tuesday |
2880 2847.9 |
2880 | 2841.55 | 9203 |
| 2399 | -5 -0.17 % |
13-05-2024 15:15:00 Monday |
2880 2875 |
2881 | 2875 | 5778 |
| 2400 | -1.05 -0.04 % |
13-05-2024 14:15:00 Monday |
2882 2880.95 |
2894.2 | 2876.1 | 20809 |
| 2401 | 11.35 0.4 % |
13-05-2024 13:15:00 Monday |
2869.75 2881.1 |
2882.8 | 2863.05 | 15825 |
| 2402 | 4.2 0.15 % |
13-05-2024 12:15:00 Monday |
2867.45 2871.65 |
2876 | 2858.4 | 22069 |
| 2403 | 28.3 1 % |
13-05-2024 11:15:00 Monday |
2837.1 2865.4 |
2885 | 2836.45 | 61081 |
| 2404 | 53.2 1.91 % |
13-05-2024 10:15:00 Monday |
2785.3 2838.5 |
2839.25 | 2783.1 | 31582 |
| 2405 | 14.2 0.51 % |
13-05-2024 09:15:00 Monday |
2772.8 2787 |
2798.8 | 2753.5 | 26923 |
| 2406 | 5.1 0.18 % |
10-05-2024 15:15:00 Friday |
2766.05 2771.15 |
2779.35 | 2765.1 | 9064 |
| 2407 | -11.7 -0.42 % |
10-05-2024 14:15:00 Friday |
2778 2766.3 |
2783.95 | 2766.05 | 31907 |
| 2408 | 10.9 0.39 % |
10-05-2024 13:15:00 Friday |
2767.25 2778.15 |
2784.75 | 2760.4 | 10492 |
| 2409 | -5.1 -0.18 % |
10-05-2024 12:15:00 Friday |
2771.65 2766.55 |
2774.3 | 2756.2 | 29336 |
| 2410 | -4.4 -0.16 % |
10-05-2024 11:15:00 Friday |
2776.4 2772 |
2778 | 2763.05 | 11899 |
| 2411 | -1.65 -0.06 % |
10-05-2024 10:15:00 Friday |
2778.05 2776.4 |
2792 | 2754.05 | 34109 |
| 2412 | 75.75 2.8 % |
10-05-2024 09:15:00 Friday |
2702.75 2778.5 |
2778.95 | 2671 | 85160 |
| 2413 | 5.85 0.22 % |
09-05-2024 15:15:00 Thursday |
2710.15 2716 |
2716.15 | 2705 | 22083 |
| 2414 | -34.35 -1.25 % |
09-05-2024 14:15:00 Thursday |
2746.1 2711.75 |
2749.35 | 2706.3 | 81450 |
| 2415 | -74 -2.62 % |
09-05-2024 13:15:00 Thursday |
2820 2746 |
2828 | 2725 | 108115 |
| 2416 | 0.15 0.01 % |
09-05-2024 12:15:00 Thursday |
2819.85 2820 |
2827.35 | 2811 | 24651 |
| 2417 | 3.75 0.13 % |
09-05-2024 11:15:00 Thursday |
2817 2820.75 |
2825.55 | 2812.55 | 6146 |
| 2418 | -11.25 -0.4 % |
09-05-2024 10:15:00 Thursday |
2829.05 2817.8 |
2831.9 | 2812 | 14730 |
| 2419 | -33.75 -1.18 % |
09-05-2024 09:15:00 Thursday |
2865 2831.25 |
2865 | 2823.15 | 18515 |
| 2420 | 2.05 0.07 % |
08-05-2024 15:15:00 Wednesday |
2844.95 2847 |
2847.95 | 2840 | 17633 |
| 2421 | 17.8 0.63 % |
08-05-2024 14:15:00 Wednesday |
2827.15 2844.95 |
2845.25 | 2823.75 | 32001 |
| 2422 | -26.75 -0.94 % |
08-05-2024 13:15:00 Wednesday |
2853.8 2827.05 |
2856.55 | 2825 | 14034 |
| 2423 | -0.9 -0.03 % |
08-05-2024 12:15:00 Wednesday |
2853.55 2852.65 |
2856.3 | 2844.9 | 5815 |
| 2424 | 16 0.56 % |
08-05-2024 11:15:00 Wednesday |
2837.9 2853.9 |
2856.05 | 2830.75 | 4882 |
| 2425 | -41.75 -1.45 % |
08-05-2024 10:15:00 Wednesday |
2877.75 2836 |
2877.75 | 2821.3 | 11058 |
| 2426 | -11.6 -0.4 % |
08-05-2024 09:15:00 Wednesday |
2890.15 2878.55 |
2906.4 | 2853.9 | 13171 |
| 2427 | -2.45 -0.08 % |
07-05-2024 15:15:00 Tuesday |
2912.4 2909.95 |
2914.55 | 2906.5 | 3096 |
| 2428 | -5.8 -0.2 % |
07-05-2024 14:15:00 Tuesday |
2919.65 2913.85 |
2923.9 | 2906.55 | 3741 |
| 2429 | -0.4 -0.01 % |
07-05-2024 13:15:00 Tuesday |
2918.85 2918.45 |
2928.1 | 2916 | 4906 |
| 2430 | 5.2 0.18 % |
07-05-2024 12:15:00 Tuesday |
2913.75 2918.95 |
2919.95 | 2907.85 | 5336 |
| 2431 | -15.5 -0.53 % |
07-05-2024 11:15:00 Tuesday |
2929.3 2913.8 |
2930.95 | 2904.55 | 14927 |
| 2432 | -21.95 -0.74 % |
07-05-2024 10:15:00 Tuesday |
2948.85 2926.9 |
2954.6 | 2926.9 | 11315 |
| 2433 | 13.3 0.45 % |
07-05-2024 09:15:00 Tuesday |
2935.55 2948.85 |
2967 | 2920.9 | 27762 |
| 2434 | -1.3 -0.04 % |
06-05-2024 15:15:00 Monday |
2932.5 2931.2 |
2935.1 | 2920.4 | 1870 |
| 2435 | 5.25 0.18 % |
06-05-2024 14:15:00 Monday |
2927.4 2932.65 |
2942.95 | 2924 | 6021 |
| 2436 | 4.6 0.16 % |
06-05-2024 13:15:00 Monday |
2923.45 2928.05 |
2936 | 2922.8 | 1633 |
| 2437 | -13.05 -0.44 % |
06-05-2024 12:15:00 Monday |
2938.55 2925.5 |
2939.9 | 2924.4 | 3009 |
| 2438 | -13.85 -0.47 % |
06-05-2024 11:15:00 Monday |
2952.6 2938.75 |
2955 | 2932.55 | 2128 |
| 2439 | 23.85 0.81 % |
06-05-2024 10:15:00 Monday |
2928.2 2952.05 |
2958.35 | 2921.9 | 8774 |
| 2440 | -10.15 -0.35 % |
06-05-2024 09:15:00 Monday |
2938.05 2927.9 |
2947 | 2913 | 10991 |
| 2441 | 3 0.1 % |
03-05-2024 15:15:00 Friday |
2925 2928 |
2938.5 | 2923 | 2743 |
| 2442 | -2.55 -0.09 % |
03-05-2024 14:15:00 Friday |
2927.55 2925 |
2939.2 | 2922.8 | 9061 |
| 2443 | 2.7 0.09 % |
03-05-2024 13:15:00 Friday |
2924.3 2927 |
2928.55 | 2919.25 | 3599 |
| 2444 | 10 0.34 % |
03-05-2024 12:15:00 Friday |
2915 2925 |
2929.8 | 2910.45 | 5913 |
| 2445 | -38.65 -1.31 % |
03-05-2024 11:15:00 Friday |
2955.3 2916.65 |
2957.5 | 2915 | 17402 |
| 2446 | -21.25 -0.71 % |
03-05-2024 10:15:00 Friday |
2976.3 2955.05 |
2979.3 | 2948.7 | 18674 |
| 2447 | -23.5 -0.78 % |
03-05-2024 09:15:00 Friday |
2998 2974.5 |
2998 | 2958.2 | 18145 |
| 2448 | -1.2 -0.04 % |
02-05-2024 15:15:00 Thursday |
2969.2 2968 |
2975 | 2967.4 | 8696 |
| 2449 | -2.35 -0.08 % |
02-05-2024 14:15:00 Thursday |
2972.55 2970.2 |
2987 | 2960.55 | 41924 |
| 2450 | 24.8 0.84 % |
02-05-2024 13:15:00 Thursday |
2948 2972.8 |
2980 | 2948 | 46606 |
| 2451 | 4.5 0.15 % |
02-05-2024 12:15:00 Thursday |
2943.55 2948.05 |
2950 | 2938.8 | 26348 |
| 2452 | 15.4 0.53 % |
02-05-2024 11:15:00 Thursday |
2927 2942.4 |
2943.7 | 2918.5 | 20417 |
| 2453 | 7.8 0.27 % |
02-05-2024 10:15:00 Thursday |
2919.25 2927.05 |
2929.7 | 2913.95 | 23552 |
| 2454 | 39.25 1.36 % |
02-05-2024 09:15:00 Thursday |
2877.9 2917.15 |
2926.85 | 2877.05 | 34912 |
| 2455 | -2.4 -0.08 % |
30-04-2024 15:15:00 Tuesday |
2873.7 2871.3 |
2875.3 | 2870 | 795 |
| 2456 | -18.05 -0.62 % |
30-04-2024 14:15:00 Tuesday |
2890.15 2872.1 |
2894.35 | 2871 | 3400 |
| 2457 | -5.6 -0.19 % |
30-04-2024 13:15:00 Tuesday |
2895.75 2890.15 |
2904.3 | 2889 | 2547 |
| 2458 | -6.3 -0.22 % |
30-04-2024 12:15:00 Tuesday |
2900 2893.7 |
2903.5 | 2893.7 | 2186 |
| 2459 | -7.7 -0.26 % |
30-04-2024 11:15:00 Tuesday |
2907.25 2899.55 |
2908.75 | 2896.65 | 1578 |
| 2460 | 10.4 0.36 % |
30-04-2024 10:15:00 Tuesday |
2895 2905.4 |
2910.95 | 2892.1 | 6723 |
| 2461 | 43.5 1.53 % |
30-04-2024 09:15:00 Tuesday |
2850.5 2894 |
2894.7 | 2850.5 | 7498 |
| 2462 | -0.9 -0.03 % |
29-04-2024 15:15:00 Monday |
2867.85 2866.95 |
2868.95 | 2862 | 3178 |
| 2463 | 3.3 0.12 % |
29-04-2024 14:15:00 Monday |
2863.95 2867.25 |
2873 | 2861.8 | 7891 |
| 2464 | -1.75 -0.06 % |
29-04-2024 13:15:00 Monday |
2863.35 2861.6 |
2867.3 | 2858.6 | 7950 |
| 2465 | -1.75 -0.06 % |
29-04-2024 12:15:00 Monday |
2866.85 2865.1 |
2869 | 2861 | 2178 |
| 2466 | -0.3 -0.01 % |
29-04-2024 11:15:00 Monday |
2867.2 2866.9 |
2869.5 | 2860 | 8909 |
| 2467 | 2.6 0.09 % |
29-04-2024 10:15:00 Monday |
2865.65 2868.25 |
2872.3 | 2860 | 9532 |
| 2468 | 25.75 0.91 % |
29-04-2024 09:15:00 Monday |
2840 2865.75 |
2871.15 | 2837.15 | 13320 |
| 2469 | 5.15 0.18 % |
26-04-2024 15:15:00 Friday |
2845.85 2851 |
2852.2 | 2844 | 3232 |
| 2470 | -5.65 -0.2 % |
26-04-2024 14:15:00 Friday |
2851.5 2845.85 |
2853.95 | 2837 | 12495 |
| 2471 | -0.75 -0.03 % |
26-04-2024 13:15:00 Friday |
2854.6 2853.85 |
2855.85 | 2844 | 9932 |
| 2472 | -3.7 -0.13 % |
26-04-2024 12:15:00 Friday |
2858.6 2854.9 |
2863.15 | 2852 | 5225 |
| 2473 | -9.25 -0.32 % |
26-04-2024 11:15:00 Friday |
2865 2855.75 |
2866.35 | 2855.75 | 4771 |
| 2474 | 4.45 0.16 % |
26-04-2024 10:15:00 Friday |
2860.55 2865 |
2875.8 | 2856.8 | 8195 |
| 2475 | 7.1 0.25 % |
26-04-2024 09:15:00 Friday |
2855.45 2862.55 |
2877.15 | 2852.8 | 18887 |
| 2476 | -1.75 -0.06 % |
25-04-2024 15:15:00 Thursday |
2861.8 2860.05 |
2866 | 2855.3 | 1553 |
| 2477 | 1.5 0.05 % |
25-04-2024 14:15:00 Thursday |
2862 2863.5 |
2868.85 | 2855.35 | 1752 |
| 2478 | 12 0.42 % |
25-04-2024 13:15:00 Thursday |
2851.2 2863.2 |
2867.3 | 2850 | 2826 |
| 2479 | 3.1 0.11 % |
25-04-2024 12:15:00 Thursday |
2846.2 2849.3 |
2851.3 | 2840 | 6674 |
| 2480 | 5 0.18 % |
25-04-2024 11:15:00 Thursday |
2840 2845 |
2846.95 | 2836.05 | 28458 |
| 2481 | -0.2 -0.01 % |
25-04-2024 10:15:00 Thursday |
2840.2 2840 |
2846.05 | 2830.6 | 22742 |
| 2482 | -19.9 -0.7 % |
25-04-2024 09:15:00 Thursday |
2860.35 2840.45 |
2863 | 2829.65 | 3973 |
| 2483 | -0.8 -0.03 % |
24-04-2024 15:15:00 Wednesday |
2871 2870.2 |
2871.95 | 2869 | 2353 |
| 2484 | 2.7 0.09 % |
24-04-2024 14:15:00 Wednesday |
2867.85 2870.55 |
2870.55 | 2859.8 | 12390 |
| 2485 | -0.1 0 % |
24-04-2024 13:15:00 Wednesday |
2868 2867.9 |
2871.3 | 2865.15 | 18865 |
| 2486 | -5.95 -0.21 % |
24-04-2024 12:15:00 Wednesday |
2872.2 2866.25 |
2874.35 | 2865 | 1484 |
| 2487 | -0.2 -0.01 % |
24-04-2024 11:15:00 Wednesday |
2874.45 2874.25 |
2878.8 | 2872 | 1433 |
| 2488 | 8.8 0.31 % |
24-04-2024 10:15:00 Wednesday |
2865.9 2874.7 |
2877.1 | 2863.7 | 3899 |
| 2489 | -18.5 -0.64 % |
24-04-2024 09:15:00 Wednesday |
2885.95 2867.45 |
2885.95 | 2863.5 | 6616 |
| 2490 | -3.45 -0.12 % |
23-04-2024 15:15:00 Tuesday |
2875.95 2872.5 |
2876 | 2872 | 4405 |
| 2491 | 11.75 0.41 % |
23-04-2024 14:15:00 Tuesday |
2864 2875.75 |
2876 | 2862.45 | 12788 |
| 2492 | -0.35 -0.01 % |
23-04-2024 13:15:00 Tuesday |
2862.8 2862.45 |
2866.95 | 2860.85 | 2853 |
| 2493 | -0.55 -0.02 % |
23-04-2024 12:15:00 Tuesday |
2863.7 2863.15 |
2871.1 | 2860.05 | 5471 |
| 2494 | 0 0 % |
23-04-2024 11:15:00 Tuesday |
2861.2 2861.2 |
2864.95 | 2855 | 5722 |
| 2495 | -3.65 -0.13 % |
23-04-2024 10:15:00 Tuesday |
2864.85 2861.2 |
2866.4 | 2850.7 | 4145 |
| 2496 | 20.65 0.73 % |
23-04-2024 09:15:00 Tuesday |
2846.5 2867.15 |
2869.75 | 2843.45 | 12437 |
| 2497 | 0.65 0.02 % |
22-04-2024 15:15:00 Monday |
2843.35 2844 |
2844.35 | 2841.05 | 649 |
| 2498 | 9.65 0.34 % |
22-04-2024 14:15:00 Monday |
2833.9 2843.55 |
2843.9 | 2833.6 | 1415 |
| 2499 | -7.3 -0.26 % |
22-04-2024 13:15:00 Monday |
2840.9 2833.6 |
2842.45 | 2830.2 | 3430 |
| 2500 | -0.7 -0.02 % |
22-04-2024 12:15:00 Monday |
2839.15 2838.45 |
2844.35 | 2836.45 | 1768 |
| 2501 | 3.7 0.13 % |
22-04-2024 11:15:00 Monday |
2835.45 2839.15 |
2840 | 2832 | 2208 |
| 2502 | 3.45 0.12 % |
22-04-2024 10:15:00 Monday |
2829.15 2832.6 |
2837.7 | 2822.3 | 2506 |
| 2503 | -18.1 -0.64 % |
22-04-2024 09:15:00 Monday |
2849.55 2831.45 |
2849.55 | 2816 | 5935 |
| 2504 | 0.7 0.02 % |
19-04-2024 15:15:00 Friday |
2809.3 2810 |
2811 | 2803.15 | 4592 |
| 2505 | -7.8 -0.28 % |
19-04-2024 14:15:00 Friday |
2818.55 2810.75 |
2819.95 | 2801.05 | 15849 |
| 2506 | 15.95 0.57 % |
19-04-2024 13:15:00 Friday |
2801.35 2817.3 |
2822 | 2796.5 | 11366 |
| 2507 | 8.6 0.31 % |
19-04-2024 12:15:00 Friday |
2791.8 2800.4 |
2807.7 | 2790.65 | 6547 |
| 2508 | 5.9 0.21 % |
19-04-2024 11:15:00 Friday |
2784.1 2790 |
2792.85 | 2781.25 | 7910 |
| 2509 | 8 0.29 % |
19-04-2024 10:15:00 Friday |
2776 2784 |
2784.75 | 2768.65 | 16367 |
| 2510 | -14.75 -0.53 % |
19-04-2024 09:15:00 Friday |
2791 2776.25 |
2793.4 | 2766.05 | 44825 |
| 2511 | 4.25 0.15 % |
18-04-2024 15:15:00 Thursday |
2806.9 2811.15 |
2817.3 | 2802.35 | 25329 |
| 2512 | -16.4 -0.58 % |
18-04-2024 14:15:00 Thursday |
2823.1 2806.7 |
2830 | 2801.1 | 34305 |
| 2513 | -29.05 -1.02 % |
18-04-2024 13:15:00 Thursday |
2852.2 2823.15 |
2853.95 | 2812 | 15089 |
| 2514 | -3.65 -0.13 % |
18-04-2024 12:15:00 Thursday |
2854.7 2851.05 |
2858 | 2843.95 | 7107 |
| 2515 | 4.6 0.16 % |
18-04-2024 11:15:00 Thursday |
2850 2854.6 |
2857.35 | 2849.25 | 8189 |
| 2516 | 25 0.88 % |
18-04-2024 10:15:00 Thursday |
2826.3 2851.3 |
2851.55 | 2822.55 | 9010 |
| 2517 | -20.65 -0.73 % |
18-04-2024 09:15:00 Thursday |
2845.65 2825 |
2852.95 | 2815.45 | 14216 |
| 2518 | -8.25 -0.29 % |
16-04-2024 15:15:00 Tuesday |
2833.25 2825 |
2835.25 | 2825 | 3775 |
| 2519 | 1.9 0.07 % |
16-04-2024 14:15:00 Tuesday |
2831.35 2833.25 |
2837.2 | 2825 | 34543 |
| 2520 | -0.05 0 % |
16-04-2024 13:15:00 Tuesday |
2831.4 2831.35 |
2833 | 2821.3 | 12614 |
| 2521 | -4.3 -0.15 % |
16-04-2024 12:15:00 Tuesday |
2835.65 2831.35 |
2837.95 | 2822 | 34272 |
| 2522 | -0.3 -0.01 % |
16-04-2024 11:15:00 Tuesday |
2835.95 2835.65 |
2837 | 2829.25 | 9086 |
| 2523 | -2.8 -0.1 % |
16-04-2024 10:15:00 Tuesday |
2837.3 2834.5 |
2840.4 | 2833 | 1358 |
| 2524 | -3.15 -0.11 % |
16-04-2024 09:15:00 Tuesday |
2838.15 2835 |
2838.4 | 2819.3 | 3923 |
| 2525 | -7.2 -0.25 % |
15-04-2024 15:15:00 Monday |
2849.05 2841.85 |
2852.4 | 2835 | 3052 |
| 2526 | 4.75 0.17 % |
15-04-2024 14:15:00 Monday |
2843 2847.75 |
2852.6 | 2838 | 34541 |
| 2527 | 3.45 0.12 % |
15-04-2024 13:15:00 Monday |
2839.75 2843.2 |
2845.55 | 2835.55 | 5040 |
| 2528 | -0.1 0 % |
15-04-2024 12:15:00 Monday |
2842 2841.9 |
2847.35 | 2836 | 5419 |
| 2529 | 5.05 0.18 % |
15-04-2024 11:15:00 Monday |
2835 2840.05 |
2844.1 | 2833.55 | 4948 |
| 2530 | 2 0.07 % |
15-04-2024 10:15:00 Monday |
2835 2837 |
2840 | 2830.65 | 8641 |
| 2531 | 38.4 1.37 % |
15-04-2024 09:15:00 Monday |
2798 2836.4 |
2837.45 | 2798 | 37426 |
| 2532 | -0.2 -0.01 % |
12-04-2024 15:15:00 Friday |
2854.6 2854.4 |
2858.2 | 2848 | 5302 |
| 2533 | -6.9 -0.24 % |
12-04-2024 14:15:00 Friday |
2862.15 2855.25 |
2862.15 | 2847.85 | 33940 |
| 2534 | 1 0.03 % |
12-04-2024 13:15:00 Friday |
2859 2860 |
2865.9 | 2858.1 | 6900 |
| 2535 | -10.7 -0.37 % |
12-04-2024 12:15:00 Friday |
2867.9 2857.2 |
2867.9 | 2851.05 | 10958 |
| 2536 | 5.75 0.2 % |
12-04-2024 11:15:00 Friday |
2861.25 2867 |
2869.3 | 2857.4 | 5684 |
| 2537 | 8.6 0.3 % |
12-04-2024 10:15:00 Friday |
2852.75 2861.35 |
2865 | 2845 | 7416 |
| 2538 | -44.55 -1.54 % |
12-04-2024 09:15:00 Friday |
2895.4 2850.85 |
2895.4 | 2846 | 14760 |
| 2539 | -3.4 -0.12 % |
10-04-2024 15:15:00 Wednesday |
2897 2893.6 |
2897 | 2891.55 | 3551 |
| 2540 | 2.65 0.09 % |
10-04-2024 14:15:00 Wednesday |
2894 2896.65 |
2899 | 2887.1 | 10678 |
| 2541 | 7 0.24 % |
10-04-2024 13:15:00 Wednesday |
2887 2894 |
2894.25 | 2879.3 | 7154 |
| 2542 | -0.9 -0.03 % |
10-04-2024 12:15:00 Wednesday |
2887.9 2887 |
2889 | 2880.05 | 5820 |
| 2543 | 19.45 0.68 % |
10-04-2024 11:15:00 Wednesday |
2869.55 2889 |
2890 | 2867.95 | 8518 |
| 2544 | 1.85 0.06 % |
10-04-2024 10:15:00 Wednesday |
2866.8 2868.65 |
2875 | 2865.2 | 5931 |
| 2545 | -19.2 -0.67 % |
10-04-2024 09:15:00 Wednesday |
2886 2866.8 |
2886 | 2857.55 | 10486 |
| 2546 | 2.15 0.08 % |
09-04-2024 15:15:00 Tuesday |
2855.85 2858 |
2858.9 | 2854.15 | 3214 |
| 2547 | 7.15 0.25 % |
09-04-2024 14:15:00 Tuesday |
2848.75 2855.9 |
2861.7 | 2846 | 13109 |
| 2548 | -19.45 -0.68 % |
09-04-2024 13:15:00 Tuesday |
2869 2849.55 |
2869 | 2847.05 | 15870 |
| 2549 | -4.8 -0.17 % |
09-04-2024 12:15:00 Tuesday |
2873.8 2869 |
2875.55 | 2865 | 8311 |
| 2550 | -9.35 -0.32 % |
09-04-2024 11:15:00 Tuesday |
2884.95 2875.6 |
2887.45 | 2870 | 12316 |
| 2551 | -26.05 -0.9 % |
09-04-2024 10:15:00 Tuesday |
2909.45 2883.4 |
2909.45 | 2882.7 | 8557 |
| 2552 | 14.6 0.5 % |
09-04-2024 09:15:00 Tuesday |
2893.9 2908.5 |
2915.95 | 2891 | 16746 |
| 2553 | -0.45 -0.02 % |
08-04-2024 15:15:00 Monday |
2893.35 2892.9 |
2894.2 | 2886.7 | 3515 |
| 2554 | 15.3 0.53 % |
08-04-2024 14:15:00 Monday |
2878 2893.3 |
2895.35 | 2877.85 | 24735 |
| 2555 | -11.4 -0.39 % |
08-04-2024 13:15:00 Monday |
2888.4 2877 |
2889.4 | 2874.15 | 6992 |
| 2556 | -6 -0.21 % |
08-04-2024 12:15:00 Monday |
2893 2887 |
2893 | 2883.45 | 5782 |
| 2557 | 0.4 0.01 % |
08-04-2024 11:15:00 Monday |
2892.15 2892.55 |
2896.65 | 2890.9 | 5988 |
| 2558 | -0.9 -0.03 % |
08-04-2024 10:15:00 Monday |
2893 2892.1 |
2899.8 | 2888.05 | 6088 |
| 2559 | -17.95 -0.62 % |
08-04-2024 09:15:00 Monday |
2910.95 2893 |
2910.95 | 2882.75 | 14084 |
| 2560 | 10.65 0.37 % |
05-04-2024 15:15:00 Friday |
2882.05 2892.7 |
2893.35 | 2880.7 | 7229 |
| 2561 | -14.5 -0.5 % |
05-04-2024 14:15:00 Friday |
2897 2882.5 |
2900.1 | 2881.5 | 18663 |
| 2562 | -0.3 -0.01 % |
05-04-2024 13:15:00 Friday |
2899 2898.7 |
2902.95 | 2893.45 | 13512 |
| 2563 | -7 -0.24 % |
05-04-2024 12:15:00 Friday |
2906 2899 |
2907.25 | 2895 | 28582 |
| 2564 | -5.4 -0.19 % |
05-04-2024 11:15:00 Friday |
2910.4 2905 |
2912.7 | 2901.65 | 4672 |
| 2565 | -13.35 -0.46 % |
05-04-2024 10:15:00 Friday |
2922.5 2909.15 |
2927.15 | 2905 | 12420 |
| 2566 | -1.6 -0.05 % |
05-04-2024 09:15:00 Friday |
2924.2 2922.6 |
2924.25 | 2900.2 | 19049 |
| 2567 | 2.85 0.1 % |
04-04-2024 15:15:00 Thursday |
2919.15 2922 |
2924.95 | 2917.1 | 8528 |
| 2568 | 2.15 0.07 % |
04-04-2024 14:15:00 Thursday |
2917 2919.15 |
2942 | 2913 | 24689 |
| 2569 | 27.2 0.94 % |
04-04-2024 13:15:00 Thursday |
2889.8 2917 |
2921.95 | 2886.25 | 28375 |
| 2570 | 10.65 0.37 % |
04-04-2024 12:15:00 Thursday |
2877.75 2888.4 |
2891.75 | 2875 | 14968 |
| 2571 | 12.2 0.43 % |
04-04-2024 11:15:00 Thursday |
2866.55 2878.75 |
2878.75 | 2857 | 18449 |
| 2572 | 10.25 0.36 % |
04-04-2024 10:15:00 Thursday |
2853.85 2864.1 |
2866.3 | 2852.1 | 9882 |
| 2573 | -19.7 -0.69 % |
04-04-2024 09:15:00 Thursday |
2873.65 2853.95 |
2885.05 | 2852 | 17133 |
| 2574 | 7.15 0.25 % |
03-04-2024 15:15:00 Wednesday |
2866.45 2873.6 |
2880 | 2865 | 1402 |
| 2575 | -14.5 -0.5 % |
03-04-2024 14:15:00 Wednesday |
2881 2866.5 |
2884.4 | 2863.35 | 3375 |
| 2576 | 11.2 0.39 % |
03-04-2024 13:15:00 Wednesday |
2870 2881.2 |
2883 | 2870 | 4153 |
| 2577 | -1.15 -0.04 % |
03-04-2024 12:15:00 Wednesday |
2869.15 2868 |
2871.85 | 2864.05 | 1567 |
| 2578 | 2.55 0.09 % |
03-04-2024 11:15:00 Wednesday |
2862.7 2865.25 |
2873 | 2861.85 | 2525 |
| 2579 | 5.75 0.2 % |
03-04-2024 10:15:00 Wednesday |
2858.7 2864.45 |
2864.45 | 2853.8 | 3139 |
| 2580 | 4.2 0.15 % |
03-04-2024 09:15:00 Wednesday |
2853.25 2857.45 |
2861.45 | 2847.05 | 6986 |
| 2581 | 3.35 0.12 % |
02-04-2024 15:15:00 Tuesday |
2870.55 2873.9 |
2877.95 | 2870.25 | 2434 |
| 2582 | -2.4 -0.08 % |
02-04-2024 14:15:00 Tuesday |
2873.45 2871.05 |
2877.7 | 2870 | 5568 |
| 2583 | 0.75 0.03 % |
02-04-2024 13:15:00 Tuesday |
2872.7 2873.45 |
2882 | 2869.9 | 6238 |
| 2584 | 0.95 0.03 % |
02-04-2024 12:15:00 Tuesday |
2873.05 2874 |
2880.85 | 2868 | 4037 |
| 2585 | -4.4 -0.15 % |
02-04-2024 11:15:00 Tuesday |
2879 2874.6 |
2880.55 | 2873.05 | 3548 |
| 2586 | 2.05 0.07 % |
02-04-2024 10:15:00 Tuesday |
2876.95 2879 |
2891.95 | 2874.3 | 8006 |
| 2587 | -0.5 -0.02 % |
02-04-2024 09:15:00 Tuesday |
2877.45 2876.95 |
2877.45 | 2856.05 | 13733 |
| 2588 | -1.45 -0.05 % |
01-04-2024 15:15:00 Monday |
2872.45 2871 |
2874.45 | 2870 | 733 |
| 2589 | 5.55 0.19 % |
01-04-2024 14:15:00 Monday |
2865 2870.55 |
2874.9 | 2864 | 1135 |
| 2590 | -8.55 -0.3 % |
01-04-2024 13:15:00 Monday |
2874.55 2866 |
2876.95 | 2866 | 1941 |
| 2591 | 14.9 0.52 % |
01-04-2024 12:15:00 Monday |
2863 2877.9 |
2878.1 | 2862 | 1021 |
| 2592 | 8.75 0.31 % |
01-04-2024 11:15:00 Monday |
2856.25 2865 |
2870 | 2855.05 | 1194 |
| 2593 | -12.7 -0.44 % |
01-04-2024 10:15:00 Monday |
2868.45 2855.75 |
2870.95 | 2852.05 | 1865 |
| 2594 | 12.95 0.45 % |
01-04-2024 09:15:00 Monday |
2855.7 2868.65 |
2885.8 | 2855.7 | 5813 |
| 2595 | 15.55 0.55 % |
28-03-2024 15:15:00 Thursday |
2838.35 2853.9 |
2864.8 | 2832.9 | 1957 |
| 2596 | -14.2 -0.5 % |
28-03-2024 14:15:00 Thursday |
2852.1 2837.9 |
2867.15 | 2835.65 | 6007 |
| 2597 | 1 0.04 % |
28-03-2024 13:15:00 Thursday |
2854 2855 |
2855.45 | 2844.45 | 11305 |
| 2598 | 8.3 0.29 % |
28-03-2024 12:15:00 Thursday |
2845.95 2854.25 |
2867 | 2841.9 | 10474 |
| 2599 | 11.9 0.42 % |
28-03-2024 11:15:00 Thursday |
2832.1 2844 |
2846.95 | 2830.8 | 2825 |
| 2600 | -5.7 -0.2 % |
28-03-2024 10:15:00 Thursday |
2837.75 2832.05 |
2841.6 | 2826 | 3564 |
| 2601 | -2.45 -0.09 % |
28-03-2024 09:15:00 Thursday |
2837.45 2835 |
2838 | 2819 | 4105 |
| 2602 | 4.75 0.17 % |
27-03-2024 15:15:00 Wednesday |
2828.6 2833.35 |
2835.95 | 2826.25 | 1922 |
| 2603 | -13.25 -0.47 % |
27-03-2024 14:15:00 Wednesday |
2840.75 2827.5 |
2841.95 | 2826.6 | 14366 |
| 2604 | 14 0.5 % |
27-03-2024 13:15:00 Wednesday |
2828 2842 |
2843.15 | 2828 | 25200 |
| 2605 | -1.45 -0.05 % |
27-03-2024 12:15:00 Wednesday |
2829.45 2828 |
2831.2 | 2828 | 16411 |
| 2606 | -1.45 -0.05 % |
27-03-2024 11:15:00 Wednesday |
2830.9 2829.45 |
2831.9 | 2826.25 | 1518 |
| 2607 | -3.6 -0.13 % |
27-03-2024 10:15:00 Wednesday |
2833.1 2829.5 |
2833.85 | 2822.55 | 3430 |
| 2608 | 19.4 0.69 % |
27-03-2024 09:15:00 Wednesday |
2813.55 2832.95 |
2833.9 | 2813.55 | 8273 |
| 2609 | -0.45 -0.02 % |
26-03-2024 15:15:00 Tuesday |
2814.95 2814.5 |
2815 | 2810 | 6329 |
| 2610 | -9.95 -0.35 % |
26-03-2024 14:15:00 Tuesday |
2823.65 2813.7 |
2825.65 | 2813.55 | 46979 |
| 2611 | -6.1 -0.22 % |
26-03-2024 13:15:00 Tuesday |
2827.75 2821.65 |
2830 | 2818.75 | 7846 |
| 2612 | 7.95 0.28 % |
26-03-2024 12:15:00 Tuesday |
2820.05 2828 |
2829.45 | 2819.55 | 8168 |
| 2613 | -2.2 -0.08 % |
26-03-2024 11:15:00 Tuesday |
2824.95 2822.75 |
2826 | 2811.6 | 12499 |
| 2614 | -0.8 -0.03 % |
26-03-2024 10:15:00 Tuesday |
2825.75 2824.95 |
2829.95 | 2818.75 | 10439 |
| 2615 | 20.9 0.74 % |
26-03-2024 09:15:00 Tuesday |
2806.35 2827.25 |
2842.25 | 2806.35 | 28782 |
| 2616 | 11.8 0.42 % |
22-03-2024 15:15:00 Friday |
2836.2 2848 |
2849.45 | 2834.05 | 6534 |
| 2617 | 5.2 0.18 % |
22-03-2024 14:15:00 Friday |
2831 2836.2 |
2854.75 | 2829.4 | 22506 |
| 2618 | -2.5 -0.09 % |
22-03-2024 13:15:00 Friday |
2833.5 2831 |
2834.9 | 2824 | 9654 |
| 2619 | 2.4 0.08 % |
22-03-2024 12:15:00 Friday |
2831.15 2833.55 |
2838.2 | 2828.9 | 4768 |
| 2620 | 5.1 0.18 % |
22-03-2024 11:15:00 Friday |
2824.9 2830 |
2832.15 | 2822.75 | 5330 |
| 2621 | 1.7 0.06 % |
22-03-2024 10:15:00 Friday |
2823.2 2824.9 |
2828.05 | 2815.55 | 7242 |
| 2622 | 5.75 0.2 % |
22-03-2024 09:15:00 Friday |
2820 2825.75 |
2833.35 | 2809 | 18590 |
| 2623 | -3.45 -0.12 % |
21-03-2024 15:15:00 Thursday |
2823.4 2819.95 |
2825.95 | 2817.05 | 1501 |
| 2624 | -0.15 -0.01 % |
21-03-2024 14:15:00 Thursday |
2826.2 2826.05 |
2832.4 | 2815.35 | 8889 |
| 2625 | -10.8 -0.38 % |
21-03-2024 13:15:00 Thursday |
2835 2824.2 |
2836 | 2821.9 | 14013 |
| 2626 | 7.45 0.26 % |
21-03-2024 12:15:00 Thursday |
2827.55 2835 |
2836.45 | 2824.85 | 19860 |
| 2627 | -12.85 -0.45 % |
21-03-2024 11:15:00 Thursday |
2835.85 2823 |
2837 | 2823 | 1782 |
| 2628 | 4.5 0.16 % |
21-03-2024 10:15:00 Thursday |
2831.35 2835.85 |
2839.1 | 2824.8 | 2098 |
| 2629 | -5.65 -0.2 % |
21-03-2024 09:15:00 Thursday |
2835.65 2830 |
2841.55 | 2817 | 2809 |
| 2630 | 8.25 0.29 % |
20-03-2024 15:15:00 Wednesday |
2825.6 2833.85 |
2835.6 | 2820.9 | 2919 |
| 2631 | 13.45 0.48 % |
20-03-2024 14:15:00 Wednesday |
2812.55 2826 |
2826 | 2810.55 | 21371 |
| 2632 | -7.45 -0.26 % |
20-03-2024 13:15:00 Wednesday |
2820 2812.55 |
2821.15 | 2806.2 | 19700 |
| 2633 | 8.1 0.29 % |
20-03-2024 12:15:00 Wednesday |
2811 2819.1 |
2821.95 | 2811 | 2339 |
| 2634 | -3.6 -0.13 % |
20-03-2024 11:15:00 Wednesday |
2817.55 2813.95 |
2824.15 | 2810.1 | 5820 |
| 2635 | 7.65 0.27 % |
20-03-2024 10:15:00 Wednesday |
2811.25 2818.9 |
2820 | 2804.3 | 5349 |
| 2636 | -5.25 -0.19 % |
20-03-2024 09:15:00 Wednesday |
2815 2809.75 |
2819.8 | 2799.25 | 12111 |
| 2637 | -4.15 -0.15 % |
19-03-2024 15:15:00 Tuesday |
2817.15 2813 |
2820.9 | 2810.9 | 3828 |
| 2638 | 7.65 0.27 % |
19-03-2024 14:15:00 Tuesday |
2810.35 2818 |
2818.7 | 2802 | 13593 |
| 2639 | -5 -0.18 % |
19-03-2024 13:15:00 Tuesday |
2815 2810 |
2817.95 | 2808 | 40338 |
| 2640 | 5 0.18 % |
19-03-2024 12:15:00 Tuesday |
2810 2815 |
2817.7 | 2810 | 9640 |
| 2641 | -0.45 -0.02 % |
19-03-2024 11:15:00 Tuesday |
2810.45 2810 |
2812.9 | 2802.9 | 54780 |
| 2642 | -7.15 -0.25 % |
19-03-2024 10:15:00 Tuesday |
2817.65 2810.5 |
2817.65 | 2802.2 | 12691 |
| 2643 | -28.9 -1.02 % |
19-03-2024 09:15:00 Tuesday |
2844.95 2816.05 |
2844.95 | 2811.1 | 22431 |
| 2644 | -1.25 -0.04 % |
18-03-2024 15:15:00 Monday |
2848 2846.75 |
2851.4 | 2840 | 20876 |
| 2645 | 6.35 0.22 % |
18-03-2024 14:15:00 Monday |
2841.65 2848 |
2849.3 | 2840 | 23844 |
| 2646 | 6.9 0.24 % |
18-03-2024 13:15:00 Monday |
2836.6 2843.5 |
2845 | 2835.8 | 13477 |
| 2647 | 6.3 0.22 % |
18-03-2024 12:15:00 Monday |
2831.95 2838.25 |
2839.05 | 2829.15 | 4181 |
| 2648 | 3.95 0.14 % |
18-03-2024 11:15:00 Monday |
2828 2831.95 |
2833.7 | 2828 | 12471 |
| 2649 | 1.3 0.05 % |
18-03-2024 10:15:00 Monday |
2828.25 2829.55 |
2837.05 | 2818 | 12135 |
| 2650 | -36.65 -1.28 % |
18-03-2024 09:15:00 Monday |
2865 2828.35 |
2865 | 2821.55 | 17941 |
| 2651 | -0.65 -0.02 % |
15-03-2024 15:15:00 Friday |
2861.65 2861 |
2872 | 2850.85 | 10817 |
| 2652 | -20.1 -0.7 % |
15-03-2024 14:15:00 Friday |
2882.15 2862.05 |
2888 | 2860.65 | 35169 |
| 2653 | -8.05 -0.28 % |
15-03-2024 13:15:00 Friday |
2890.05 2882 |
2893.4 | 2878.7 | 19146 |
| 2654 | 9.25 0.32 % |
15-03-2024 12:15:00 Friday |
2881.9 2891.15 |
2892.25 | 2880 | 57222 |
| 2655 | -0.6 -0.02 % |
15-03-2024 11:15:00 Friday |
2881.6 2881 |
2888 | 2879.1 | 8338 |
| 2656 | 7.45 0.26 % |
15-03-2024 10:15:00 Friday |
2875.55 2883 |
2885 | 2871.05 | 7201 |
| 2657 | -16 -0.55 % |
15-03-2024 09:15:00 Friday |
2892.55 2876.55 |
2896 | 2864.55 | 10872 |
| 2658 | 7.25 0.25 % |
14-03-2024 15:15:00 Thursday |
2889.7 2896.95 |
2897.85 | 2889.7 | 1369 |
| 2659 | 8.85 0.31 % |
14-03-2024 14:15:00 Thursday |
2882.8 2891.65 |
2894.3 | 2882.8 | 1768 |
| 2660 | 0.25 0.01 % |
14-03-2024 13:15:00 Thursday |
2884.45 2884.7 |
2885.45 | 2878 | 955 |
| 2661 | 1.15 0.04 % |
14-03-2024 12:15:00 Thursday |
2884.05 2885.2 |
2889.95 | 2883 | 1315 |
| 2662 | 2.2 0.08 % |
14-03-2024 11:15:00 Thursday |
2882 2884.2 |
2891.25 | 2878.75 | 40092 |
| 2663 | 4.7 0.16 % |
14-03-2024 10:15:00 Thursday |
2877.3 2882 |
2885 | 2873.2 | 1807 |
| 2664 | 22.9 0.8 % |
14-03-2024 09:15:00 Thursday |
2857.05 2879.95 |
2880 | 2841.15 | 3657 |
| 2665 | -2.5 -0.09 % |
13-03-2024 15:15:00 Wednesday |
2857.5 2855 |
2862.25 | 2851.05 | 2506 |
| 2666 | 11.6 0.41 % |
13-03-2024 14:15:00 Wednesday |
2848.4 2860 |
2868.8 | 2838 | 3566 |
| 2667 | -11.45 -0.4 % |
13-03-2024 13:15:00 Wednesday |
2857 2845.55 |
2857 | 2837.9 | 23472 |
| 2668 | 0.15 0.01 % |
13-03-2024 12:15:00 Wednesday |
2855 2855.15 |
2860.25 | 2847.2 | 4478 |
| 2669 | -14.4 -0.5 % |
13-03-2024 11:15:00 Wednesday |
2869.4 2855 |
2869.4 | 2849.45 | 18653 |
| 2670 | -1.5 -0.05 % |
13-03-2024 10:15:00 Wednesday |
2872.95 2871.45 |
2876 | 2866.5 | 3031 |
| 2671 | -25.1 -0.87 % |
13-03-2024 09:15:00 Wednesday |
2897.75 2872.65 |
2897.75 | 2865 | 2831 |
| 2672 | 2.95 0.1 % |
12-03-2024 15:15:00 Tuesday |
2875.05 2878 |
2878.55 | 2870.5 | 2407 |
| 2673 | -3.85 -0.13 % |
12-03-2024 14:15:00 Tuesday |
2881 2877.15 |
2883 | 2872 | 6190 |
| 2674 | -7.35 -0.25 % |
12-03-2024 13:15:00 Tuesday |
2889.2 2881.85 |
2890.95 | 2881.85 | 5857 |
| 2675 | -3.15 -0.11 % |
12-03-2024 12:15:00 Tuesday |
2894.15 2891 |
2898.95 | 2887.25 | 8410 |
| 2676 | 7.95 0.28 % |
12-03-2024 11:15:00 Tuesday |
2885.6 2893.55 |
2897.9 | 2885.2 | 15450 |
| 2677 | 8.7 0.3 % |
12-03-2024 10:15:00 Tuesday |
2877.9 2886.6 |
2889.3 | 2876.05 | 14163 |
| 2678 | -0.1 0 % |
12-03-2024 09:15:00 Tuesday |
2878 2877.9 |
2882.7 | 2866.05 | 17539 |
| 2679 | 1.9 0.07 % |
11-03-2024 15:15:00 Monday |
2875.9 2877.8 |
2879.95 | 2873.95 | 2247 |
| 2680 | 8.85 0.31 % |
11-03-2024 14:15:00 Monday |
2867 2875.85 |
2880 | 2865 | 2030 |
| 2681 | 0.1 0 % |
11-03-2024 13:15:00 Monday |
2866.9 2867 |
2871.75 | 2865 | 1128 |
| 2682 | 10.7 0.37 % |
11-03-2024 12:15:00 Monday |
2855 2865.7 |
2876.35 | 2854.75 | 12480 |
| 2683 | -4.45 -0.16 % |
11-03-2024 11:15:00 Monday |
2860.7 2856.25 |
2867.1 | 2855.45 | 2580 |
| 2684 | -8.45 -0.29 % |
11-03-2024 10:15:00 Monday |
2870.7 2862.25 |
2877.9 | 2859.9 | 1838 |
| 2685 | -27.5 -0.95 % |
11-03-2024 09:15:00 Monday |
2899.75 2872.25 |
2899.75 | 2871 | 5805 |