| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-04-2025 11:15:00 |
5665 5669 |
5676 5635.5 |
123 (2.17%) |
Pass
Back Test
|
|
|
02-04-2025 14:15:00 |
5278 5312.55 |
5327 5274.65 |
-628.1 (-11.82%) |
Pass
Back Test
|
|
|
26-03-2025 09:15:00 |
5454.15 5528.85 |
5529 5407.55 |
96.15 (1.74%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.65 0.07 % |
30-08-2024 15:15:00 |
7924.35 7930 |
7946.8 7919.65 |
| -88.25 -1.11 % |
02-09-2024 09:15:00 |
7945.05 7856.8 |
7947.35 7850.1 |
| 9.1 0.12 % |
02-09-2024 10:15:00 |
7856.8 7865.9 |
7905.95 7845 |
| -80.75 -1.03 % |
02-09-2024 11:15:00 |
7862.75 7782 |
7863.15 7779 |
| -32.1 -0.41 % |
02-09-2024 12:15:00 |
7780.05 7747.95 |
7788.95 7725 |
| -85.95 -1.11 % |
02-09-2024 13:15:00 |
7747.95 7662 |
7752.9 7636.65 |
| 33.4 0.44 % |
02-09-2024 14:15:00 |
7661.45 7694.85 |
7700 7660.1 |
| 15.1 0.2 % |
02-09-2024 15:15:00 |
7694.9 7710 |
7713.35 7691.4 |
| 39.8 0.51 % |
03-09-2024 09:15:00 |
7741.2 7781 |
7786.65 7680.7 |
| 16.05 0.21 % |
03-09-2024 10:15:00 |
7778.95 7795 |
7803.95 7761.5 |
| -26 -0.33 % |
03-09-2024 11:15:00 |
7795 7769 |
7828.8 7764.2 |
| 8.4 0.11 % |
03-09-2024 12:15:00 |
7770 7778.4 |
7789.8 7764.45 |
| 5.1 0.07 % |
03-09-2024 13:15:00 |
7779.05 7784.15 |
7799 7754.2 |
| -26 -0.33 % |
03-09-2024 14:15:00 |
7787.35 7761.35 |
7799.4 7755.4 |
| -6.5 -0.08 % |
03-09-2024 15:15:00 |
7761.4 7754.9 |
7777.5 7750 |
| -45.75 -0.59 % |
04-09-2024 09:15:00 |
7754.9 7709.15 |
7765 7662.6 |
| -29.55 -0.38 % |
04-09-2024 10:15:00 |
7712.35 7682.8 |
7725 7672.95 |
| -32.75 -0.43 % |
04-09-2024 11:15:00 |
7682.8 7650.05 |
7686.6 7643.45 |
| -15.8 -0.21 % |
04-09-2024 12:15:00 |
7650.1 7634.3 |
7675.4 7620.8 |
| -39.25 -0.51 % |
04-09-2024 13:15:00 |
7632.25 7593 |
7645.45 7582.65 |
| 44.8 0.59 % |
04-09-2024 14:15:00 |
7593.6 7638.4 |
7645 7575 |
| 26.55 0.35 % |
04-09-2024 15:15:00 |
7638.45 7665 |
7665 7630.8 |
| -14.65 -0.19 % |
05-09-2024 09:15:00 |
7655 7640.35 |
7678 7611.4 |
| 16.8 0.22 % |
05-09-2024 10:15:00 |
7637.2 7654 |
7660.8 7612 |
| -12.25 -0.16 % |
05-09-2024 11:15:00 |
7653.95 7641.7 |
7659.9 7616.4 |
| 8.95 0.12 % |
05-09-2024 12:15:00 |
7641.75 7650.7 |
7664 7632.05 |
| 10.3 0.13 % |
05-09-2024 13:15:00 |
7652.05 7662.35 |
7674 7645.3 |
| -8.05 -0.11 % |
05-09-2024 14:15:00 |
7660.5 7652.45 |
7677.95 7642.55 |
| -20.45 -0.27 % |
05-09-2024 15:15:00 |
7652.45 7632 |
7658.4 7626.15 |
| -92.35 -1.21 % |
06-09-2024 09:15:00 |
7648.5 7556.15 |
7650 7526 |
| -11.4 -0.15 % |
06-09-2024 10:15:00 |
7556.15 7544.75 |
7588.8 7535 |
| 39 0.52 % |
06-09-2024 11:15:00 |
7543.2 7582.2 |
7595 7535.55 |
| -38.2 -0.5 % |
06-09-2024 12:15:00 |
7582.2 7544 |
7587.5 7530.55 |
| 10.8 0.14 % |
06-09-2024 13:15:00 |
7544 7554.8 |
7568 7538.3 |
| -50.45 -0.67 % |
06-09-2024 14:15:00 |
7551.15 7500.7 |
7559 7500.65 |
| 26.65 0.36 % |
06-09-2024 15:15:00 |
7500.7 7527.35 |
7531.95 7500.05 |
| -18 -0.24 % |
09-09-2024 09:15:00 |
7500 7482 |
7530 7431.55 |
| 53.45 0.71 % |
09-09-2024 10:15:00 |
7482.8 7536.25 |
7544.6 7482.8 |
| -31.7 -0.42 % |
09-09-2024 11:15:00 |
7536.7 7505 |
7542.45 7480.6 |
| 14.35 0.19 % |
09-09-2024 12:15:00 |
7507.7 7522.05 |
7525.1 7480 |
| 34.45 0.46 % |
09-09-2024 13:15:00 |
7524 7558.45 |
7580 7524 |
| 39.2 0.52 % |
09-09-2024 14:15:00 |
7558.4 7597.6 |
7630 7547.5 |
| 0.65 0.01 % |
09-09-2024 15:15:00 |
7596.35 7597 |
7607.1 7572.05 |
| -53.15 -0.7 % |
10-09-2024 09:15:00 |
7600.15 7547 |
7640.85 7541 |
| 4.7 0.06 % |
10-09-2024 10:15:00 |
7547 7551.7 |
7564 7530 |
| 4 0.05 % |
10-09-2024 11:15:00 |
7551.65 7555.65 |
7560 7535 |
| 1.4 0.02 % |
10-09-2024 12:15:00 |
7555.6 7557 |
7565 7510 |
| 7.05 0.09 % |
10-09-2024 13:15:00 |
7560 7567.05 |
7567.2 7545 |
| -37 -0.49 % |
10-09-2024 14:15:00 |
7567.05 7530.05 |
7593.8 7525.05 |
| 6.1 0.08 % |
10-09-2024 15:15:00 |
7530.4 7536.5 |
7550 7530 |
| 41.05 0.54 % |
11-09-2024 09:15:00 |
7558.95 7600 |
7634.4 7539.95 |
| 35.25 0.46 % |
11-09-2024 10:15:00 |
7600.3 7635.55 |
7654.9 7600.1 |
| -29.55 -0.39 % |
11-09-2024 11:15:00 |
7634.55 7605 |
7635.55 7591 |
| 10.9 0.14 % |
11-09-2024 12:15:00 |
7604.8 7615.7 |
7624.95 7593.7 |
| -43.7 -0.57 % |
11-09-2024 13:15:00 |
7615.7 7572 |
7620.85 7570 |
| -7.25 -0.1 % |
11-09-2024 14:15:00 |
7572 7564.75 |
7597.7 7532.55 |
| 31.95 0.42 % |
11-09-2024 15:15:00 |
7563.05 7595 |
7614.25 7560.15 |
| 2.95 0.04 % |
12-09-2024 09:15:00 |
7622.1 7625.05 |
7689.9 7615.05 |
| 73.5 0.96 % |
12-09-2024 10:15:00 |
7628.5 7702 |
7720 7625.25 |
| 40 0.52 % |
12-09-2024 11:15:00 |
7702 7742 |
7756 7685 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -467.65 | Min | 4684.45 4905 |
4931.8 | 4684.45 | 112 | |
| 350.35 | Max | 9147 9070 |
9147 | 9003.15 | 1415939 | |
| -2.74 | Avergae | 7008.32 7005.58 |
7043.59 | 6968.92 | 59977.49 | |
| 1 | -7.5 -0.13 % |
23-04-2025 15:15:00 Wednesday |
5712.5 5705 |
5717 | 5700 | 22937 |
| 2 | 12 0.21 % |
23-04-2025 14:15:00 Wednesday |
5703 5715 |
5720 | 5691.5 | 44373 |
| 3 | 3.5 0.06 % |
23-04-2025 13:15:00 Wednesday |
5701 5704.5 |
5720 | 5681.5 | 41153 |
| 4 | 23 0.41 % |
23-04-2025 12:15:00 Wednesday |
5677 5700 |
5705 | 5668.5 | 32628 |
| 5 | 30 0.53 % |
23-04-2025 11:15:00 Wednesday |
5645 5675 |
5679 | 5643.5 | 33586 |
| 6 | 3.5 0.06 % |
23-04-2025 10:15:00 Wednesday |
5640.5 5644 |
5663.5 | 5609 | 51225 |
| 7 | -73.5 -1.29 % |
23-04-2025 09:15:00 Wednesday |
5715 5641.5 |
5792 | 5640 | 149111 |
| 8 | -1 -0.02 % |
22-04-2025 15:15:00 Tuesday |
5679.5 5678.5 |
5690.5 | 5676 | 2937 |
| 9 | 0.5 0.01 % |
22-04-2025 14:15:00 Tuesday |
5679.5 5680 |
5680 | 5677.5 | 420 |
| 10 | 21 0.37 % |
22-04-2025 13:15:00 Tuesday |
5658 5679 |
5689 | 5648.5 | 31039 |
| 11 | -3 -0.05 % |
22-04-2025 12:15:00 Tuesday |
5661 5658 |
5670 | 5641 | 24740 |
| 12 | 13 0.23 % |
22-04-2025 11:15:00 Tuesday |
5647.5 5660.5 |
5674.5 | 5608 | 43377 |
| 13 | 3.5 0.06 % |
22-04-2025 10:15:00 Tuesday |
5643.5 5647 |
5652 | 5609.5 | 30729 |
| 14 | -6 -0.11 % |
22-04-2025 09:15:00 Tuesday |
5648.5 5642.5 |
5682.5 | 5591.5 | 107593 |
| 15 | 5.5 0.1 % |
21-04-2025 15:15:00 Monday |
5631.5 5637 |
5637 | 5630.5 | 2131 |
| 16 | 1 0.02 % |
21-04-2025 14:15:00 Monday |
5625 5626 |
5627.5 | 5623 | 581 |
| 17 | -15 -0.27 % |
21-04-2025 13:15:00 Monday |
5638 5623 |
5643.5 | 5600.5 | 55540 |
| 18 | -30.5 -0.54 % |
21-04-2025 12:15:00 Monday |
5668.5 5638 |
5688.5 | 5635.5 | 69451 |
| 19 | 4 0.07 % |
21-04-2025 11:15:00 Monday |
5665 5669 |
5676 | 5635.5 | 66722 |
| 20 | 17 0.3 % |
21-04-2025 10:15:00 Monday |
5648 5665 |
5665 | 5622 | 81952 |
| 21 | -30 -0.53 % |
21-04-2025 09:15:00 Monday |
5678.5 5648.5 |
5699 | 5519 | 289422 |
| 22 | -12 -0.22 % |
17-04-2025 15:15:00 Thursday |
5577 5565 |
5577 | 5552 | 50583 |
| 23 | -5 -0.09 % |
17-04-2025 14:15:00 Thursday |
5582 5577 |
5595 | 5572.5 | 92183 |
| 24 | -29 -0.52 % |
17-04-2025 13:15:00 Thursday |
5610 5581 |
5617 | 5570 | 80282 |
| 25 | -3.5 -0.06 % |
17-04-2025 12:15:00 Thursday |
5613.5 5610 |
5645 | 5588 | 150068 |
| 26 | -6.5 -0.12 % |
17-04-2025 11:15:00 Thursday |
5620 5613.5 |
5628 | 5540 | 197431 |
| 27 | 315 5.94 % |
17-04-2025 10:15:00 Thursday |
5301.5 5616.5 |
5632 | 5298.5 | 456191 |
| 28 | -119 -2.19 % |
17-04-2025 09:15:00 Thursday |
5422 5303 |
5422.5 | 5294.5 | 115418 |
| 29 | -1 -0.02 % |
16-04-2025 15:15:00 Wednesday |
5377 5376 |
5385 | 5370 | 20970 |
| 30 | -4.5 -0.08 % |
16-04-2025 14:15:00 Wednesday |
5381.5 5377 |
5387.5 | 5362 | 32663 |
| 31 | 0 0 % |
16-04-2025 13:15:00 Wednesday |
5382 5382 |
5394.5 | 5354.5 | 40089 |
| 32 | 7 0.13 % |
16-04-2025 12:15:00 Wednesday |
5373.5 5380.5 |
5399.5 | 5364 | 35080 |
| 33 | -70 -1.29 % |
16-04-2025 11:15:00 Wednesday |
5440.5 5370.5 |
5450 | 5370.5 | 59271 |
| 34 | -6.5 -0.12 % |
16-04-2025 10:15:00 Wednesday |
5444.5 5438 |
5457.5 | 5386 | 165370 |
| 35 | 163.5 3.1 % |
16-04-2025 09:15:00 Wednesday |
5280.5 5444 |
5444 | 5252.5 | 212009 |
| 36 | 0.5 0.01 % |
15-04-2025 15:15:00 Tuesday |
5244.5 5245 |
5245 | 5244 | 2485 |
| 37 | 0.5 0.01 % |
15-04-2025 14:15:00 Tuesday |
5234 5234.5 |
5235 | 5233.5 | 116 |
| 38 | 19.5 0.37 % |
15-04-2025 13:15:00 Tuesday |
5214 5233.5 |
5238 | 5205.5 | 40643 |
| 39 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
5253.5 5253.5 |
5253.5 | 5253 | 112 |
| 40 | -16.5 -0.31 % |
15-04-2025 11:15:00 Tuesday |
5270 5253.5 |
5274 | 5234 | 32800 |
| 41 | 22 0.42 % |
15-04-2025 10:15:00 Tuesday |
5248 5270 |
5288.5 | 5246 | 39496 |
| 42 | 26 0.5 % |
15-04-2025 09:15:00 Tuesday |
5220 5246 |
5272 | 5158.5 | 101515 |
| 43 | -24.9 -0.48 % |
11-04-2025 15:15:00 Friday |
5150.05 5125.15 |
5150.05 | 5123.55 | 26436 |
| 44 | 29.7 0.58 % |
11-04-2025 14:15:00 Friday |
5120.35 5150.05 |
5157.05 | 5115.15 | 86589 |
| 45 | -8.1 -0.16 % |
11-04-2025 13:15:00 Friday |
5128.7 5120.6 |
5130 | 5114 | 98443 |
| 46 | 6.65 0.13 % |
11-04-2025 12:15:00 Friday |
5120 5126.65 |
5134.6 | 5118.2 | 47407 |
| 47 | 20.05 0.39 % |
11-04-2025 11:15:00 Friday |
5099.95 5120 |
5121.1 | 5096.1 | 36779 |
| 48 | 8.3 0.16 % |
11-04-2025 10:15:00 Friday |
5091.65 5099.95 |
5101.55 | 5052.05 | 57568 |
| 49 | -58.4 -1.13 % |
11-04-2025 09:15:00 Friday |
5149.45 5091.05 |
5173.95 | 5075 | 60471 |
| 50 | 3.55 0.07 % |
09-04-2025 15:15:00 Wednesday |
5036.45 5040 |
5042.75 | 5029.35 | 31639 |
| 51 | -2.1 -0.04 % |
09-04-2025 14:15:00 Wednesday |
5038.55 5036.45 |
5047.95 | 5031 | 46611 |
| 52 | -24.1 -0.48 % |
09-04-2025 13:15:00 Wednesday |
5065.05 5040.95 |
5065.9 | 5028 | 31967 |
| 53 | 28.35 0.56 % |
09-04-2025 12:15:00 Wednesday |
5036.65 5065 |
5078.9 | 5025.65 | 29140 |
| 54 | 30.05 0.6 % |
09-04-2025 11:15:00 Wednesday |
5004.85 5034.9 |
5063.85 | 5002.7 | 35963 |
| 55 | 19.5 0.39 % |
09-04-2025 10:15:00 Wednesday |
4984.95 5004.45 |
5014.95 | 4970 | 84523 |
| 56 | -91.85 -1.81 % |
09-04-2025 09:15:00 Wednesday |
5075.05 4983.2 |
5090.9 | 4977.5 | 87868 |
| 57 | 14.5 0.29 % |
08-04-2025 15:15:00 Tuesday |
5059.45 5073.95 |
5074.1 | 5056.15 | 28927 |
| 58 | -9.6 -0.19 % |
08-04-2025 14:15:00 Tuesday |
5069.05 5059.45 |
5084.75 | 5050.55 | 53624 |
| 59 | -5.95 -0.12 % |
08-04-2025 13:15:00 Tuesday |
5065 5059.05 |
5075.3 | 5057.1 | 11943 |
| 60 | -1.8 -0.04 % |
08-04-2025 12:15:00 Tuesday |
5063.8 5062 |
5075.85 | 5053.15 | 19245 |
| 61 | 31.3 0.62 % |
08-04-2025 11:15:00 Tuesday |
5032.5 5063.8 |
5067.9 | 5016 | 38682 |
| 62 | 36.35 0.73 % |
08-04-2025 10:15:00 Tuesday |
4993.95 5030.3 |
5049.9 | 4970 | 42838 |
| 63 | -46.75 -0.93 % |
08-04-2025 09:15:00 Tuesday |
5041.1 4994.35 |
5119.95 | 4987.55 | 75009 |
| 64 | 40.4 0.81 % |
07-04-2025 15:15:00 Monday |
4965.6 5006 |
5007.75 | 4953 | 29690 |
| 65 | 15.6 0.32 % |
07-04-2025 14:15:00 Monday |
4950 4965.6 |
4977 | 4938.05 | 118427 |
| 66 | 44.7 0.91 % |
07-04-2025 13:15:00 Monday |
4905.3 4950 |
4969.4 | 4896.5 | 73648 |
| 67 | -0.3 -0.01 % |
07-04-2025 12:15:00 Monday |
4908.15 4907.85 |
4931.8 | 4900 | 109094 |
| 68 | -49.15 -0.99 % |
07-04-2025 11:15:00 Monday |
4959.75 4910.6 |
4978 | 4884 | 131234 |
| 69 | 41.4 0.84 % |
07-04-2025 10:15:00 Monday |
4920.65 4962.05 |
5022.35 | 4911.35 | 117921 |
| 70 | 236.2 5.04 % |
07-04-2025 09:15:00 Monday |
4684.45 4920.65 |
4950 | 4684.45 | 180121 |
| 71 | -207.2 -3.89 % |
05-04-2025 15:15:00 Saturday |
5324.95 5117.75 |
5324.95 | 5109.5 | 129155 |
| 72 | 0 0 % |
05-04-2025 14:15:00 Saturday |
5274.5 5274.5 |
5274.5 | 5274.5 | 1600 |
| 73 | 273 5.46 % |
05-04-2025 13:15:00 Saturday |
5000 5273 |
5274.5 | 5000 | 209552 |
| 74 | -139.7 -2.72 % |
05-04-2025 12:15:00 Saturday |
5139.7 5000 |
5288.45 | 5000 | 34619 |
| 75 | -110.3 -2.1 % |
05-04-2025 11:15:00 Saturday |
5250 5139.7 |
5605.45 | 4796 | 621316 |
| 76 | 0 0 % |
05-04-2025 10:15:00 Saturday |
5274.5 5274.5 |
5274.5 | 5274.5 | 300 |
| 77 | -6.05 -0.12 % |
04-04-2025 15:15:00 Friday |
5095.05 5089 |
5097.25 | 5085 | 19602 |
| 78 | -21.65 -0.42 % |
04-04-2025 14:15:00 Friday |
5117.7 5096.05 |
5121 | 5075.7 | 76681 |
| 79 | -19.8 -0.39 % |
04-04-2025 13:15:00 Friday |
5136.35 5116.55 |
5144.7 | 5080.05 | 93500 |
| 80 | -0.95 -0.02 % |
04-04-2025 12:15:00 Friday |
5137.3 5136.35 |
5165 | 5133 | 48717 |
| 81 | -5.85 -0.11 % |
04-04-2025 11:15:00 Friday |
5143.9 5138.05 |
5150 | 5107 | 60973 |
| 82 | 21 0.41 % |
04-04-2025 10:15:00 Friday |
5122 5143 |
5154.85 | 5100 | 49562 |
| 83 | -198.95 -3.74 % |
04-04-2025 09:15:00 Friday |
5324.95 5126 |
5331.05 | 5122 | 107253 |
| 84 | 1.7 0.03 % |
03-04-2025 15:15:00 Thursday |
5328.3 5330 |
5330 | 5314.1 | 13456 |
| 85 | -11 -0.21 % |
03-04-2025 14:15:00 Thursday |
5339.3 5328.3 |
5350 | 5315.6 | 26290 |
| 86 | 11.25 0.21 % |
03-04-2025 13:15:00 Thursday |
5328 5339.25 |
5343.95 | 5313 | 20295 |
| 87 | -6.35 -0.12 % |
03-04-2025 12:15:00 Thursday |
5335 5328.65 |
5339 | 5298.4 | 21633 |
| 88 | 25.9 0.49 % |
03-04-2025 11:15:00 Thursday |
5310.1 5336 |
5354.15 | 5297 | 34788 |
| 89 | 25.5 0.48 % |
03-04-2025 10:15:00 Thursday |
5286 5311.5 |
5324.9 | 5265.8 | 35459 |
| 90 | 34.4 0.66 % |
03-04-2025 09:15:00 Thursday |
5250 5284.4 |
5327.95 | 5242.7 | 71450 |
| 91 | -0.1 0 % |
02-04-2025 15:15:00 Wednesday |
5311.1 5311 |
5318.45 | 5305.65 | 30320 |
| 92 | 34.55 0.65 % |
02-04-2025 14:15:00 Wednesday |
5278 5312.55 |
5327 | 5274.65 | 79050 |
| 93 | -35.6 -0.67 % |
02-04-2025 13:15:00 Wednesday |
5311.3 5275.7 |
5320 | 5264 | 40852 |
| 94 | 18.55 0.35 % |
02-04-2025 12:15:00 Wednesday |
5293.05 5311.6 |
5313.85 | 5290.75 | 42901 |
| 95 | 25.4 0.48 % |
02-04-2025 11:15:00 Wednesday |
5270.3 5295.7 |
5311.75 | 5252 | 118608 |
| 96 | 39.7 0.76 % |
02-04-2025 10:15:00 Wednesday |
5230.5 5270.2 |
5284.85 | 5212 | 128548 |
| 97 | -193.45 -3.57 % |
02-04-2025 09:15:00 Wednesday |
5425.5 5232.05 |
5431.9 | 5211.1 | 241654 |
| 98 | -17.5 -0.32 % |
01-04-2025 15:15:00 Tuesday |
5406.25 5388.75 |
5410.4 | 5378.2 | 29452 |
| 99 | 14.8 0.27 % |
01-04-2025 14:15:00 Tuesday |
5389.2 5404 |
5481.7 | 5373 | 78706 |
| 100 | -18.25 -0.34 % |
01-04-2025 13:15:00 Tuesday |
5407.45 5389.2 |
5407.45 | 5380 | 30776 |
| 101 | -4.7 -0.09 % |
01-04-2025 12:15:00 Tuesday |
5410.7 5406 |
5424 | 5385 | 30811 |
| 102 | -27.45 -0.5 % |
01-04-2025 11:15:00 Tuesday |
5438.15 5410.7 |
5442.15 | 5382 | 44985 |
| 103 | -28.25 -0.52 % |
01-04-2025 10:15:00 Tuesday |
5466.05 5437.8 |
5470 | 5417 | 91559 |
| 104 | -62.8 -1.14 % |
01-04-2025 09:15:00 Tuesday |
5530 5467.2 |
5548 | 5456 | 71652 |
| 105 | -24.7 -0.44 % |
28-03-2025 15:15:00 Friday |
5554.7 5530 |
5557.9 | 5520 | 24792 |
| 106 | 30.2 0.55 % |
28-03-2025 14:15:00 Friday |
5524.6 5554.8 |
5587.9 | 5513.6 | 62759 |
| 107 | -42.1 -0.76 % |
28-03-2025 13:15:00 Friday |
5566.1 5524 |
5576.75 | 5503.75 | 91351 |
| 108 | -20.65 -0.37 % |
28-03-2025 12:15:00 Friday |
5590.4 5569.75 |
5591 | 5555 | 91965 |
| 109 | -4.65 -0.08 % |
28-03-2025 11:15:00 Friday |
5594.65 5590 |
5619.95 | 5587.85 | 34544 |
| 110 | 45.7 0.82 % |
28-03-2025 10:15:00 Friday |
5548.3 5594 |
5625 | 5543 | 46104 |
| 111 | -0.2 0 % |
28-03-2025 09:15:00 Friday |
5550 5549.8 |
5605 | 5535 | 67139 |
| 112 | 31.45 0.57 % |
27-03-2025 15:15:00 Thursday |
5533.55 5565 |
5578.45 | 5526.55 | 65954 |
| 113 | 40.55 0.74 % |
27-03-2025 14:15:00 Thursday |
5493 5533.55 |
5548 | 5492 | 118063 |
| 114 | -7.4 -0.13 % |
27-03-2025 13:15:00 Thursday |
5502.25 5494.85 |
5509 | 5485 | 32065 |
| 115 | -11.55 -0.21 % |
27-03-2025 12:15:00 Thursday |
5514.1 5502.55 |
5521 | 5490 | 38195 |
| 116 | 5.1 0.09 % |
27-03-2025 11:15:00 Thursday |
5508.3 5513.4 |
5519.85 | 5481 | 46860 |
| 117 | 27.1 0.49 % |
27-03-2025 10:15:00 Thursday |
5481.8 5508.9 |
5510 | 5465 | 32140 |
| 118 | -3.45 -0.06 % |
27-03-2025 09:15:00 Thursday |
5485.05 5481.6 |
5549 | 5445.05 | 69122 |
| 119 | -12.4 -0.22 % |
26-03-2025 15:15:00 Wednesday |
5531.4 5519 |
5532.7 | 5502.05 | 28812 |
| 120 | -67.05 -1.2 % |
26-03-2025 14:15:00 Wednesday |
5598.45 5531.4 |
5604.95 | 5522 | 105037 |
| 121 | 6.35 0.11 % |
26-03-2025 13:15:00 Wednesday |
5589.55 5595.9 |
5621.75 | 5559.15 | 136931 |
| 122 | 58 1.05 % |
26-03-2025 12:15:00 Wednesday |
5531.6 5589.6 |
5622.85 | 5530.1 | 136190 |
| 123 | 29.35 0.53 % |
26-03-2025 11:15:00 Wednesday |
5504.15 5533.5 |
5553.45 | 5500 | 53929 |
| 124 | -22.55 -0.41 % |
26-03-2025 10:15:00 Wednesday |
5526.4 5503.85 |
5561.9 | 5496.05 | 123239 |
| 125 | 74.7 1.37 % |
26-03-2025 09:15:00 Wednesday |
5454.15 5528.85 |
5529 | 5407.55 | 144265 |
| 126 | -7.9 -0.15 % |
25-03-2025 15:15:00 Tuesday |
5417.9 5410 |
5418.35 | 5397.5 | 20839 |
| 127 | -32.95 -0.6 % |
25-03-2025 14:15:00 Tuesday |
5449.5 5416.55 |
5465 | 5416.55 | 35322 |
| 128 | 29.55 0.55 % |
25-03-2025 13:15:00 Tuesday |
5419.95 5449.5 |
5449.5 | 5402.05 | 22680 |
| 129 | -23.95 -0.44 % |
25-03-2025 12:15:00 Tuesday |
5443.9 5419.95 |
5444.9 | 5419 | 17525 |
| 130 | 14.4 0.27 % |
25-03-2025 11:15:00 Tuesday |
5431.25 5445.65 |
5459.6 | 5410 | 53315 |
| 131 | -43.65 -0.8 % |
25-03-2025 10:15:00 Tuesday |
5475.45 5431.8 |
5483.65 | 5431.25 | 37859 |
| 132 | -117 -2.09 % |
25-03-2025 09:15:00 Tuesday |
5593 5476 |
5594.95 | 5475.45 | 76223 |
| 133 | 6.9 0.12 % |
24-03-2025 15:15:00 Monday |
5535.1 5542 |
5550 | 5531.1 | 16907 |
| 134 | -30.6 -0.55 % |
24-03-2025 14:15:00 Monday |
5566.15 5535.55 |
5567.75 | 5521 | 43470 |
| 135 | -7.3 -0.13 % |
24-03-2025 13:15:00 Monday |
5575.05 5567.75 |
5578.4 | 5556.7 | 32563 |
| 136 | 3.35 0.06 % |
24-03-2025 12:15:00 Monday |
5571 5574.35 |
5598 | 5564.95 | 40739 |
| 137 | 23.25 0.42 % |
24-03-2025 11:15:00 Monday |
5547.75 5571 |
5585 | 5545.65 | 40430 |
| 138 | -3 -0.05 % |
24-03-2025 10:15:00 Monday |
5549.4 5546.4 |
5574.75 | 5532.65 | 42640 |
| 139 | 54.85 1 % |
24-03-2025 09:15:00 Monday |
5494.95 5549.8 |
5580 | 5471.4 | 92325 |
| 140 | 8.7 0.16 % |
21-03-2025 15:15:00 Friday |
5450 5458.7 |
5494 | 5442.3 | 122803 |
| 141 | -54.05 -0.98 % |
21-03-2025 14:15:00 Friday |
5504.05 5450 |
5519.8 | 5450 | 154511 |
| 142 | -27.25 -0.49 % |
21-03-2025 13:15:00 Friday |
5531.25 5504 |
5572.65 | 5500 | 142154 |
| 143 | 3.3 0.06 % |
21-03-2025 12:15:00 Friday |
5528.2 5531.5 |
5549.9 | 5515.2 | 53870 |
| 144 | 14.15 0.26 % |
21-03-2025 11:15:00 Friday |
5514.05 5528.2 |
5540 | 5505 | 47242 |
| 145 | 11.5 0.21 % |
21-03-2025 10:15:00 Friday |
5504.05 5515.55 |
5537.45 | 5500.7 | 58272 |
| 146 | 34.15 0.62 % |
21-03-2025 09:15:00 Friday |
5469.95 5504.1 |
5532 | 5433.4 | 105341 |
| 147 | 7 0.13 % |
20-03-2025 15:15:00 Thursday |
5458 5465 |
5465 | 5446.9 | 26256 |
| 148 | 2.3 0.04 % |
20-03-2025 14:15:00 Thursday |
5455.35 5457.65 |
5487.9 | 5453.1 | 86378 |
| 149 | 16 0.29 % |
20-03-2025 13:15:00 Thursday |
5439 5455 |
5464.05 | 5430 | 46107 |
| 150 | 23.05 0.43 % |
20-03-2025 12:15:00 Thursday |
5416 5439.05 |
5444.85 | 5415.1 | 37002 |
| 151 | -12 -0.22 % |
20-03-2025 11:15:00 Thursday |
5428 5416 |
5443 | 5412 | 42933 |
| 152 | 81.4 1.52 % |
20-03-2025 10:15:00 Thursday |
5346.6 5428 |
5429.75 | 5341 | 70692 |
| 153 | -153.4 -2.79 % |
20-03-2025 09:15:00 Thursday |
5500 5346.6 |
5505.6 | 5340.65 | 131625 |
| 154 | -1.9 -0.03 % |
19-03-2025 15:15:00 Wednesday |
5475.6 5473.7 |
5477.95 | 5462.15 | 43044 |
| 155 | 50.95 0.94 % |
19-03-2025 14:15:00 Wednesday |
5424.1 5475.05 |
5512.8 | 5419.7 | 175945 |
| 156 | 18.3 0.34 % |
19-03-2025 13:15:00 Wednesday |
5404 5422.3 |
5427.65 | 5394.5 | 57028 |
| 157 | 10.9 0.2 % |
19-03-2025 12:15:00 Wednesday |
5392.35 5403.25 |
5422.7 | 5383.15 | 53285 |
| 158 | 2.05 0.04 % |
19-03-2025 11:15:00 Wednesday |
5390 5392.05 |
5416.5 | 5376 | 66503 |
| 159 | 20.9 0.39 % |
19-03-2025 10:15:00 Wednesday |
5369.1 5390 |
5396 | 5360.6 | 61549 |
| 160 | -64 -1.18 % |
19-03-2025 09:15:00 Wednesday |
5432.6 5368.6 |
5459 | 5346.75 | 121400 |
| 161 | -16.35 -0.3 % |
18-03-2025 15:15:00 Tuesday |
5416.35 5400 |
5416.45 | 5382.3 | 37624 |
| 162 | 8.5 0.16 % |
18-03-2025 14:15:00 Tuesday |
5407.8 5416.3 |
5425 | 5400.05 | 95731 |
| 163 | 19.5 0.36 % |
18-03-2025 13:15:00 Tuesday |
5388 5407.5 |
5414.45 | 5380 | 65369 |
| 164 | 9 0.17 % |
18-03-2025 12:15:00 Tuesday |
5379 5388 |
5390.6 | 5345.1 | 70760 |
| 165 | 38.85 0.73 % |
18-03-2025 11:15:00 Tuesday |
5340 5378.85 |
5379.85 | 5335.45 | 63008 |
| 166 | 34.7 0.65 % |
18-03-2025 10:15:00 Tuesday |
5305.1 5339.8 |
5346 | 5304.8 | 77657 |
| 167 | 87.8 1.68 % |
18-03-2025 09:15:00 Tuesday |
5216.95 5304.75 |
5312.6 | 5216.95 | 97316 |
| 168 | 1.8 0.03 % |
17-03-2025 15:15:00 Monday |
5187.3 5189.1 |
5191.9 | 5182.3 | 17873 |
| 169 | -21.75 -0.42 % |
17-03-2025 14:15:00 Monday |
5209 5187.25 |
5209 | 5167.9 | 44736 |
| 170 | 56.5 1.1 % |
17-03-2025 13:15:00 Monday |
5152.5 5209 |
5218.45 | 5150.95 | 30826 |
| 171 | -16.75 -0.32 % |
17-03-2025 12:15:00 Monday |
5168.1 5151.35 |
5168.1 | 5140.75 | 18838 |
| 172 | 23.45 0.46 % |
17-03-2025 11:15:00 Monday |
5144.05 5167.5 |
5188.8 | 5140.9 | 34426 |
| 173 | -5.65 -0.11 % |
17-03-2025 10:15:00 Monday |
5147 5141.35 |
5169.7 | 5120.35 | 31718 |
| 174 | -7.05 -0.14 % |
17-03-2025 09:15:00 Monday |
5154.05 5147 |
5198 | 5101 | 96843 |
| 175 | -2.65 -0.05 % |
13-03-2025 15:15:00 Thursday |
5117.65 5115 |
5129.4 | 5111 | 28990 |
| 176 | -52.65 -1.02 % |
13-03-2025 14:15:00 Thursday |
5170.35 5117.7 |
5170.35 | 5113.55 | 54803 |
| 177 | -46.2 -0.89 % |
13-03-2025 13:15:00 Thursday |
5215.1 5168.9 |
5223.45 | 5161 | 43944 |
| 178 | 0.4 0.01 % |
13-03-2025 12:15:00 Thursday |
5215 5215.4 |
5225 | 5200 | 24888 |
| 179 | 12.7 0.24 % |
13-03-2025 11:15:00 Thursday |
5202 5214.7 |
5219.45 | 5178.9 | 39707 |
| 180 | -52.2 -0.99 % |
13-03-2025 10:15:00 Thursday |
5254.2 5202 |
5304.7 | 5200 | 94000 |
| 181 | 99.6 1.93 % |
13-03-2025 09:15:00 Thursday |
5155 5254.6 |
5256.6 | 5111.15 | 80037 |
| 182 | 1 0.02 % |
12-03-2025 15:15:00 Wednesday |
5143 5144 |
5145 | 5133.55 | 19827 |
| 183 | 35 0.69 % |
12-03-2025 14:15:00 Wednesday |
5108 5143 |
5149.7 | 5108 | 47138 |
| 184 | 19.05 0.37 % |
12-03-2025 13:15:00 Wednesday |
5088.95 5108 |
5113 | 5085.95 | 22738 |
| 185 | 32.45 0.64 % |
12-03-2025 12:15:00 Wednesday |
5057.05 5089.5 |
5089.95 | 5035 | 23284 |
| 186 | -15.65 -0.31 % |
12-03-2025 11:15:00 Wednesday |
5075.15 5059.5 |
5084.2 | 5044.55 | 23695 |
| 187 | 5.55 0.11 % |
12-03-2025 10:15:00 Wednesday |
5069.45 5075 |
5109.3 | 5063.25 | 31297 |
| 188 | -84.85 -1.65 % |
12-03-2025 09:15:00 Wednesday |
5154.3 5069.45 |
5178.6 | 5061.6 | 54425 |
| 189 | 17.5 0.34 % |
11-03-2025 15:15:00 Tuesday |
5127.5 5145 |
5148 | 5123.75 | 27429 |
| 190 | 0.95 0.02 % |
11-03-2025 14:15:00 Tuesday |
5126.5 5127.45 |
5149.45 | 5110 | 95071 |
| 191 | 24 0.47 % |
11-03-2025 13:15:00 Tuesday |
5102.45 5126.45 |
5136 | 5096.75 | 66012 |
| 192 | -22.25 -0.43 % |
11-03-2025 12:15:00 Tuesday |
5125.6 5103.35 |
5128.15 | 5100 | 49921 |
| 193 | -29.55 -0.57 % |
11-03-2025 11:15:00 Tuesday |
5157.7 5128.15 |
5162.95 | 5104.05 | 52578 |
| 194 | 9.55 0.19 % |
11-03-2025 10:15:00 Tuesday |
5148.25 5157.8 |
5182 | 5092 | 111684 |
| 195 | 39.55 0.77 % |
11-03-2025 09:15:00 Tuesday |
5110 5149.55 |
5180.2 | 5080 | 145819 |
| 196 | -12.55 -0.24 % |
10-03-2025 15:15:00 Monday |
5162.5 5149.95 |
5164.65 | 5139.65 | 28280 |
| 197 | -51.55 -0.99 % |
10-03-2025 14:15:00 Monday |
5213 5161.45 |
5221.5 | 5153.1 | 54387 |
| 198 | -5.2 -0.1 % |
10-03-2025 13:15:00 Monday |
5218.45 5213.25 |
5231 | 5189.6 | 39364 |
| 199 | -0.3 -0.01 % |
10-03-2025 12:15:00 Monday |
5216.6 5216.3 |
5227.75 | 5201.1 | 35740 |
| 200 | -46.2 -0.88 % |
10-03-2025 11:15:00 Monday |
5260.65 5214.45 |
5269.4 | 5212.6 | 35180 |
| 201 | -63.75 -1.2 % |
10-03-2025 10:15:00 Monday |
5325 5261.25 |
5327.55 | 5252.5 | 49626 |
| 202 | -4.95 -0.09 % |
10-03-2025 09:15:00 Monday |
5330 5325.05 |
5410.75 | 5311.05 | 99336 |
| 203 | 12.25 0.23 % |
07-03-2025 15:15:00 Friday |
5322.75 5335 |
5352.9 | 5313.1 | 53045 |
| 204 | 19.3 0.36 % |
07-03-2025 14:15:00 Friday |
5303.45 5322.75 |
5344 | 5301 | 65424 |
| 205 | 2.6 0.05 % |
07-03-2025 13:15:00 Friday |
5300.85 5303.45 |
5318.95 | 5300 | 33671 |
| 206 | -7.8 -0.15 % |
07-03-2025 12:15:00 Friday |
5308.85 5301.05 |
5315 | 5280 | 57709 |
| 207 | 11.15 0.21 % |
07-03-2025 11:15:00 Friday |
5297.7 5308.85 |
5334.95 | 5291.3 | 80279 |
| 208 | -14.9 -0.28 % |
07-03-2025 10:15:00 Friday |
5312.55 5297.65 |
5340.35 | 5280 | 73648 |
| 209 | -60.35 -1.12 % |
07-03-2025 09:15:00 Friday |
5370 5309.65 |
5370.05 | 5285 | 117124 |
| 210 | -23.65 -0.44 % |
06-03-2025 15:15:00 Thursday |
5380 5356.35 |
5380 | 5350 | 28954 |
| 211 | -30.25 -0.56 % |
06-03-2025 14:15:00 Thursday |
5409.95 5379.7 |
5411.8 | 5367.05 | 69987 |
| 212 | 72.55 1.36 % |
06-03-2025 13:15:00 Thursday |
5337.4 5409.95 |
5423.3 | 5332.75 | 105061 |
| 213 | 27.5 0.52 % |
06-03-2025 12:15:00 Thursday |
5309.55 5337.05 |
5358.8 | 5303.55 | 40092 |
| 214 | -33.15 -0.62 % |
06-03-2025 11:15:00 Thursday |
5342.7 5309.55 |
5342.7 | 5283.6 | 58746 |
| 215 | -40.45 -0.75 % |
06-03-2025 10:15:00 Thursday |
5383 5342.55 |
5405 | 5314.55 | 55640 |
| 216 | 35.7 0.67 % |
06-03-2025 09:15:00 Thursday |
5347.95 5383.65 |
5432 | 5315 | 173538 |
| 217 | 6.25 0.12 % |
05-03-2025 15:15:00 Wednesday |
5312.75 5319 |
5324.8 | 5297.75 | 25742 |
| 218 | 2.3 0.04 % |
05-03-2025 14:15:00 Wednesday |
5310.45 5312.75 |
5325.25 | 5289.05 | 47976 |
| 219 | -30.65 -0.57 % |
05-03-2025 13:15:00 Wednesday |
5341.7 5311.05 |
5342.2 | 5295.3 | 41012 |
| 220 | 19.05 0.36 % |
05-03-2025 12:15:00 Wednesday |
5322.65 5341.7 |
5356 | 5319.6 | 45542 |
| 221 | 5.9 0.11 % |
05-03-2025 11:15:00 Wednesday |
5316.75 5322.65 |
5338 | 5305 | 40650 |
| 222 | 79.25 1.51 % |
05-03-2025 10:15:00 Wednesday |
5238.75 5318 |
5328.4 | 5215.05 | 108317 |
| 223 | 127.4 2.49 % |
05-03-2025 09:15:00 Wednesday |
5110.1 5237.5 |
5283.95 | 5110.1 | 133964 |
| 224 | -2.25 -0.04 % |
04-03-2025 15:15:00 Tuesday |
5185.25 5183 |
5197.05 | 5175 | 37563 |
| 225 | -13.05 -0.25 % |
04-03-2025 14:15:00 Tuesday |
5198.45 5185.4 |
5212 | 5177 | 77269 |
| 226 | 17.25 0.33 % |
04-03-2025 13:15:00 Tuesday |
5179 5196.25 |
5208 | 5171 | 43971 |
| 227 | -6.5 -0.13 % |
04-03-2025 12:15:00 Tuesday |
5185.65 5179.15 |
5209 | 5165.15 | 53284 |
| 228 | 16.05 0.31 % |
04-03-2025 11:15:00 Tuesday |
5168.35 5184.4 |
5199.8 | 5157.95 | 74482 |
| 229 | 16.45 0.32 % |
04-03-2025 10:15:00 Tuesday |
5151.9 5168.35 |
5175 | 5110.05 | 67819 |
| 230 | 151.4 3.03 % |
04-03-2025 09:15:00 Tuesday |
5000.9 5152.3 |
5200 | 5000.9 | 150936 |
| 231 | 15.05 0.3 % |
03-03-2025 15:15:00 Monday |
5084.95 5100 |
5100 | 5076.05 | 46883 |
| 232 | -27.55 -0.54 % |
03-03-2025 14:15:00 Monday |
5112 5084.45 |
5145 | 5082.45 | 94125 |
| 233 | 16 0.31 % |
03-03-2025 13:15:00 Monday |
5096 5112 |
5116.95 | 5075.5 | 70439 |
| 234 | 126.9 2.55 % |
03-03-2025 12:15:00 Monday |
4969 5095.9 |
5096 | 4948.85 | 93093 |
| 235 | 49.5 1.01 % |
03-03-2025 11:15:00 Monday |
4918.6 4968.1 |
4972.45 | 4895 | 61331 |
| 236 | 13.4 0.27 % |
03-03-2025 10:15:00 Monday |
4905.1 4918.5 |
4953.95 | 4890 | 90220 |
| 237 | -50.05 -1.01 % |
03-03-2025 09:15:00 Monday |
4955.05 4905 |
5047.4 | 4900.05 | 99732 |
| 238 | 5.9 0.12 % |
28-02-2025 15:15:00 Friday |
4934.1 4940 |
4954.8 | 4920 | 119306 |
| 239 | -9.9 -0.2 % |
28-02-2025 14:15:00 Friday |
4942.6 4932.7 |
4961.25 | 4918 | 188126 |
| 240 | -52.3 -1.05 % |
28-02-2025 13:15:00 Friday |
4995.45 4943.15 |
5000.8 | 4926.15 | 98981 |
| 241 | -3.5 -0.07 % |
28-02-2025 12:15:00 Friday |
5001 4997.5 |
5006.15 | 4965 | 55980 |
| 242 | -52.2 -1.03 % |
28-02-2025 11:15:00 Friday |
5052.3 5000.1 |
5078.65 | 5000 | 86473 |
| 243 | 6.6 0.13 % |
28-02-2025 10:15:00 Friday |
5045.7 5052.3 |
5083.15 | 5043.1 | 83280 |
| 244 | -65.6 -1.28 % |
28-02-2025 09:15:00 Friday |
5110 5044.4 |
5119 | 5011 | 150700 |
| 245 | 5 0.1 % |
27-02-2025 15:15:00 Thursday |
5150 5155 |
5155 | 5130 | 74806 |
| 246 | 37.35 0.73 % |
27-02-2025 14:15:00 Thursday |
5112.65 5150 |
5150.35 | 5105.2 | 110461 |
| 247 | -7.85 -0.15 % |
27-02-2025 13:15:00 Thursday |
5122.2 5114.35 |
5139.9 | 5112 | 36753 |
| 248 | 0.1 0 % |
27-02-2025 12:15:00 Thursday |
5122.1 5122.2 |
5148.65 | 5111.2 | 39434 |
| 249 | -27.75 -0.54 % |
27-02-2025 11:15:00 Thursday |
5149.8 5122.05 |
5151.9 | 5110 | 75720 |
| 250 | -35.8 -0.69 % |
27-02-2025 10:15:00 Thursday |
5184.8 5149 |
5199.2 | 5145.1 | 71737 |
| 251 | -118.95 -2.24 % |
27-02-2025 09:15:00 Thursday |
5301.85 5182.9 |
5317.7 | 5160 | 131243 |
| 252 | -14.05 -0.26 % |
25-02-2025 15:15:00 Tuesday |
5306.05 5292 |
5307.75 | 5291.95 | 22069 |
| 253 | 4.5 0.08 % |
25-02-2025 14:15:00 Tuesday |
5301.55 5306.05 |
5309.8 | 5288.65 | 63391 |
| 254 | 17.7 0.33 % |
25-02-2025 13:15:00 Tuesday |
5283.9 5301.6 |
5311 | 5278.6 | 45363 |
| 255 | 17.7 0.34 % |
25-02-2025 12:15:00 Tuesday |
5266.2 5283.9 |
5297.45 | 5266.2 | 50433 |
| 256 | 20.65 0.39 % |
25-02-2025 11:15:00 Tuesday |
5247 5267.65 |
5274.95 | 5245 | 53448 |
| 257 | -63 -1.19 % |
25-02-2025 10:15:00 Tuesday |
5310 5247 |
5319.5 | 5241.45 | 65371 |
| 258 | -78.95 -1.47 % |
25-02-2025 09:15:00 Tuesday |
5388.95 5310 |
5391.9 | 5280 | 114045 |
| 259 | -7.9 -0.15 % |
24-02-2025 15:15:00 Monday |
5396.9 5389 |
5400 | 5355.95 | 32642 |
| 260 | 21.9 0.41 % |
24-02-2025 14:15:00 Monday |
5375 5396.9 |
5409 | 5368.95 | 105562 |
| 261 | -8 -0.15 % |
24-02-2025 13:15:00 Monday |
5383 5375 |
5394.9 | 5347 | 85561 |
| 262 | 22.75 0.42 % |
24-02-2025 12:15:00 Monday |
5360.25 5383 |
5391.05 | 5321.65 | 63991 |
| 263 | 42.75 0.8 % |
24-02-2025 11:15:00 Monday |
5315.1 5357.85 |
5370 | 5314.45 | 69360 |
| 264 | 29.7 0.56 % |
24-02-2025 10:15:00 Monday |
5287.3 5317 |
5349.9 | 5276.6 | 116373 |
| 265 | 40.8 0.78 % |
24-02-2025 09:15:00 Monday |
5248.2 5289 |
5295.95 | 5194.9 | 82193 |
| 266 | -4.15 -0.08 % |
21-02-2025 15:15:00 Friday |
5292.15 5288 |
5302.55 | 5270 | 45619 |
| 267 | 25.55 0.49 % |
21-02-2025 14:15:00 Friday |
5267.8 5293.35 |
5306.9 | 5244.6 | 98044 |
| 268 | 20.1 0.38 % |
21-02-2025 13:15:00 Friday |
5247.7 5267.8 |
5268.95 | 5218.95 | 68643 |
| 269 | 23.7 0.45 % |
21-02-2025 12:15:00 Friday |
5224 5247.7 |
5260 | 5224 | 50281 |
| 270 | 29.65 0.57 % |
21-02-2025 11:15:00 Friday |
5195.25 5224.9 |
5247.5 | 5188.8 | 52895 |
| 271 | -28.15 -0.54 % |
21-02-2025 10:15:00 Friday |
5225.4 5197.25 |
5245.5 | 5185.05 | 68488 |
| 272 | -99.25 -1.86 % |
21-02-2025 09:15:00 Friday |
5324.65 5225.4 |
5365.95 | 5212.55 | 211673 |
| 273 | -17.5 -0.33 % |
20-02-2025 15:15:00 Thursday |
5353.5 5336 |
5354.05 | 5333.95 | 65055 |
| 274 | 31.95 0.6 % |
20-02-2025 14:15:00 Thursday |
5321.55 5353.5 |
5356 | 5307.5 | 134143 |
| 275 | 40.4 0.76 % |
20-02-2025 13:15:00 Thursday |
5281.15 5321.55 |
5336.5 | 5275.05 | 99232 |
| 276 | 18 0.34 % |
20-02-2025 12:15:00 Thursday |
5263.15 5281.15 |
5298.95 | 5260 | 72470 |
| 277 | 13.5 0.26 % |
20-02-2025 11:15:00 Thursday |
5247 5260.5 |
5296 | 5227.55 | 128141 |
| 278 | 41.9 0.81 % |
20-02-2025 10:15:00 Thursday |
5203.45 5245.35 |
5254 | 5197.1 | 102744 |
| 279 | 108.4 2.13 % |
20-02-2025 09:15:00 Thursday |
5093.85 5202.25 |
5206.9 | 5072 | 154521 |
| 280 | -8 -0.16 % |
19-02-2025 15:15:00 Wednesday |
5131 5123 |
5132.55 | 5115 | 40385 |
| 281 | -24.7 -0.48 % |
19-02-2025 14:15:00 Wednesday |
5154.7 5130 |
5159.2 | 5103 | 152521 |
| 282 | 41.4 0.81 % |
19-02-2025 13:15:00 Wednesday |
5113 5154.4 |
5164.2 | 5080.35 | 148879 |
| 283 | -2.05 -0.04 % |
19-02-2025 12:15:00 Wednesday |
5115 5112.95 |
5126 | 5076.55 | 65925 |
| 284 | 21.95 0.43 % |
19-02-2025 11:15:00 Wednesday |
5093.05 5115 |
5144.8 | 5080.05 | 87279 |
| 285 | -22.45 -0.44 % |
19-02-2025 10:15:00 Wednesday |
5115.2 5092.75 |
5159.7 | 5035.15 | 140433 |
| 286 | 24.15 0.47 % |
19-02-2025 09:15:00 Wednesday |
5089.95 5114.1 |
5193.95 | 5019.75 | 298461 |
| 287 | 0 0 % |
18-02-2025 15:15:00 Tuesday |
5136 5136 |
5149 | 5121 | 128595 |
| 288 | 28.25 0.55 % |
18-02-2025 14:15:00 Tuesday |
5107.75 5136 |
5188 | 5105 | 327320 |
| 289 | -64.5 -1.25 % |
18-02-2025 13:15:00 Tuesday |
5174 5109.5 |
5186.15 | 5093 | 266593 |
| 290 | -15.2 -0.29 % |
18-02-2025 12:15:00 Tuesday |
5190 5174.8 |
5250 | 5160 | 233025 |
| 291 | -28.05 -0.54 % |
18-02-2025 11:15:00 Tuesday |
5221.4 5193.35 |
5240 | 5131.05 | 708607 |
| 292 | -272.05 -4.95 % |
18-02-2025 10:15:00 Tuesday |
5496.05 5224 |
5503.9 | 5192.55 | 809302 |
| 293 | 56.05 1.03 % |
18-02-2025 09:15:00 Tuesday |
5440 5496.05 |
5515 | 5366.9 | 1415939 |
| 294 | 7.75 0.15 % |
17-02-2025 15:15:00 Monday |
5242.9 5250.65 |
5275.95 | 5226.2 | 14700 |
| 295 | 33.15 0.64 % |
17-02-2025 14:15:00 Monday |
5209.95 5243.1 |
5244.9 | 5206.8 | 36614 |
| 296 | 25.9 0.5 % |
17-02-2025 13:15:00 Monday |
5184 5209.9 |
5253 | 5178.15 | 34626 |
| 297 | 1.05 0.02 % |
17-02-2025 12:15:00 Monday |
5185.65 5186.7 |
5219.95 | 5172.3 | 21513 |
| 298 | -1.6 -0.03 % |
17-02-2025 11:15:00 Monday |
5187.25 5185.65 |
5207.95 | 5161.35 | 22168 |
| 299 | 25.85 0.5 % |
17-02-2025 10:15:00 Monday |
5159.75 5185.6 |
5258.95 | 5154.55 | 40020 |
| 300 | -97.55 -1.85 % |
17-02-2025 09:15:00 Monday |
5260.05 5162.5 |
5270.05 | 5142 | 81275 |
| 301 | -25.1 -0.48 % |
14-02-2025 15:15:00 Friday |
5268.3 5243.2 |
5268.75 | 5236.15 | 21984 |
| 302 | 40.5 0.77 % |
14-02-2025 14:15:00 Friday |
5227.8 5268.3 |
5306 | 5227.8 | 53176 |
| 303 | -35.05 -0.67 % |
14-02-2025 13:15:00 Friday |
5261.15 5226.1 |
5295 | 5223 | 32336 |
| 304 | -22.7 -0.43 % |
14-02-2025 12:15:00 Friday |
5280.25 5257.55 |
5309.85 | 5238.4 | 40393 |
| 305 | -30.5 -0.57 % |
14-02-2025 11:15:00 Friday |
5311 5280.5 |
5315.3 | 5270 | 27825 |
| 306 | -16.95 -0.32 % |
14-02-2025 10:15:00 Friday |
5330.9 5313.95 |
5356.95 | 5254.3 | 64025 |
| 307 | -120.9 -2.22 % |
14-02-2025 09:15:00 Friday |
5455.05 5334.15 |
5495.95 | 5326.1 | 56097 |
| 308 | 1.95 0.04 % |
13-02-2025 15:15:00 Thursday |
5448 5449.95 |
5450 | 5420 | 35826 |
| 309 | -7.8 -0.14 % |
13-02-2025 14:15:00 Thursday |
5455.8 5448 |
5462.2 | 5440 | 51310 |
| 310 | -41.75 -0.76 % |
13-02-2025 13:15:00 Thursday |
5495.1 5453.35 |
5507.6 | 5444.55 | 59309 |
| 311 | -30.85 -0.56 % |
13-02-2025 12:15:00 Thursday |
5525.95 5495.1 |
5540 | 5495.1 | 21489 |
| 312 | -26.05 -0.47 % |
13-02-2025 11:15:00 Thursday |
5549 5522.95 |
5569 | 5520 | 19631 |
| 313 | 65.55 1.2 % |
13-02-2025 10:15:00 Thursday |
5481.5 5547.05 |
5564.7 | 5451.6 | 37617 |
| 314 | 26.65 0.49 % |
13-02-2025 09:15:00 Thursday |
5451.9 5478.55 |
5522 | 5403.9 | 72236 |
| 315 | -3.75 -0.07 % |
12-02-2025 15:15:00 Wednesday |
5458.75 5455 |
5474.9 | 5445 | 18452 |
| 316 | 26.65 0.49 % |
12-02-2025 14:15:00 Wednesday |
5433.65 5460.3 |
5464.9 | 5400 | 52239 |
| 317 | -54.15 -0.99 % |
12-02-2025 13:15:00 Wednesday |
5487.3 5433.15 |
5510 | 5391.05 | 41605 |
| 318 | 43.5 0.8 % |
12-02-2025 12:15:00 Wednesday |
5442.75 5486.25 |
5499 | 5405.55 | 39608 |
| 319 | 65.1 1.21 % |
12-02-2025 11:15:00 Wednesday |
5376 5441.1 |
5485 | 5358.8 | 48630 |
| 320 | 129.1 2.46 % |
12-02-2025 10:15:00 Wednesday |
5246.9 5376 |
5401.1 | 5226.3 | 72760 |
| 321 | -176 -3.25 % |
12-02-2025 09:15:00 Wednesday |
5423.05 5247.05 |
5429 | 5243.15 | 75124 |
| 322 | -18.5 -0.34 % |
11-02-2025 15:15:00 Tuesday |
5441.5 5423 |
5444.35 | 5421.1 | 20011 |
| 323 | 9.5 0.17 % |
11-02-2025 14:15:00 Tuesday |
5432 5441.5 |
5453.35 | 5411.4 | 42108 |
| 324 | 17.55 0.32 % |
11-02-2025 13:15:00 Tuesday |
5413.25 5430.8 |
5460 | 5408.65 | 67699 |
| 325 | -39.1 -0.72 % |
11-02-2025 12:15:00 Tuesday |
5455.05 5415.95 |
5476.1 | 5411 | 55830 |
| 326 | 1.95 0.04 % |
11-02-2025 11:15:00 Tuesday |
5455.05 5457 |
5482.65 | 5440 | 32179 |
| 327 | -26.1 -0.48 % |
11-02-2025 10:15:00 Tuesday |
5481.1 5455 |
5491.55 | 5438.95 | 60775 |
| 328 | -114.6 -2.05 % |
11-02-2025 09:15:00 Tuesday |
5595.95 5481.35 |
5596 | 5480.85 | 70742 |
| 329 | -16.45 -0.29 % |
10-02-2025 15:15:00 Monday |
5576.45 5560 |
5585.65 | 5560 | 35317 |
| 330 | 17.7 0.32 % |
10-02-2025 14:15:00 Monday |
5558.75 5576.45 |
5598.8 | 5558.5 | 97469 |
| 331 | -37.95 -0.68 % |
10-02-2025 13:15:00 Monday |
5596.55 5558.6 |
5619 | 5558.5 | 73126 |
| 332 | -18.25 -0.33 % |
10-02-2025 12:15:00 Monday |
5614.7 5596.45 |
5619 | 5574.25 | 47614 |
| 333 | -35.4 -0.63 % |
10-02-2025 11:15:00 Monday |
5650.25 5614.85 |
5654 | 5595.1 | 35723 |
| 334 | 20.05 0.36 % |
10-02-2025 10:15:00 Monday |
5629.95 5650 |
5659.75 | 5613.4 | 24164 |
| 335 | -27.05 -0.48 % |
10-02-2025 09:15:00 Monday |
5660.15 5633.1 |
5724.3 | 5585 | 62428 |
| 336 | -16.95 -0.3 % |
07-02-2025 15:15:00 Friday |
5691.95 5675 |
5697.85 | 5665 | 23665 |
| 337 | 31.85 0.56 % |
07-02-2025 14:15:00 Friday |
5660.1 5691.95 |
5700 | 5660.05 | 30971 |
| 338 | -26 -0.46 % |
07-02-2025 13:15:00 Friday |
5687.8 5661.8 |
5699.3 | 5660 | 21426 |
| 339 | 16.6 0.29 % |
07-02-2025 12:15:00 Friday |
5671.35 5687.95 |
5723.95 | 5668.5 | 24334 |
| 340 | -42.8 -0.75 % |
07-02-2025 11:15:00 Friday |
5714.75 5671.95 |
5735.85 | 5668.5 | 33826 |
| 341 | 41.7 0.73 % |
07-02-2025 10:15:00 Friday |
5673.55 5715.25 |
5758.85 | 5601.05 | 91667 |
| 342 | -40.3 -0.7 % |
07-02-2025 09:15:00 Friday |
5716.95 5676.65 |
5731.7 | 5655 | 56647 |
| 343 | 16.15 0.28 % |
06-02-2025 15:15:00 Thursday |
5673.85 5690 |
5693 | 5666 | 20694 |
| 344 | 29.6 0.52 % |
06-02-2025 14:15:00 Thursday |
5644.25 5673.85 |
5718.25 | 5644.25 | 50819 |
| 345 | -80.8 -1.41 % |
06-02-2025 13:15:00 Thursday |
5725.05 5644.25 |
5725.05 | 5642.25 | 34128 |
| 346 | -73.3 -1.26 % |
06-02-2025 12:15:00 Thursday |
5796 5722.7 |
5798.35 | 5701 | 38707 |
| 347 | 13.95 0.24 % |
06-02-2025 11:15:00 Thursday |
5782.1 5796.05 |
5849.3 | 5750 | 50930 |
| 348 | -39.15 -0.67 % |
06-02-2025 10:15:00 Thursday |
5823.95 5784.8 |
5874.35 | 5779.65 | 78309 |
| 349 | 29.05 0.5 % |
06-02-2025 09:15:00 Thursday |
5798 5827.05 |
5848.8 | 5747.6 | 107986 |
| 350 | -14.9 -0.26 % |
05-02-2025 15:15:00 Wednesday |
5749.9 5735 |
5756.15 | 5720 | 34552 |
| 351 | -1.85 -0.03 % |
05-02-2025 14:15:00 Wednesday |
5752 5750.15 |
5775 | 5734.55 | 75277 |
| 352 | -18.55 -0.32 % |
05-02-2025 13:15:00 Wednesday |
5772.4 5753.85 |
5805.55 | 5735.25 | 62315 |
| 353 | 112 1.98 % |
05-02-2025 12:15:00 Wednesday |
5660.5 5772.5 |
5780 | 5651.1 | 188506 |
| 354 | -57.05 -1 % |
05-02-2025 11:15:00 Wednesday |
5717.15 5660.1 |
5728 | 5660.1 | 72116 |
| 355 | 0.6 0.01 % |
05-02-2025 10:15:00 Wednesday |
5717 5717.6 |
5743.15 | 5682.55 | 75125 |
| 356 | 42.05 0.74 % |
05-02-2025 09:15:00 Wednesday |
5675.95 5718 |
5788.8 | 5640.05 | 189114 |
| 357 | 3.35 0.06 % |
04-02-2025 15:15:00 Tuesday |
5621.65 5625 |
5634.9 | 5612.9 | 61940 |
| 358 | 73 1.32 % |
04-02-2025 14:15:00 Tuesday |
5549 5622 |
5650 | 5548.55 | 226200 |
| 359 | 33.55 0.61 % |
04-02-2025 13:15:00 Tuesday |
5515.5 5549.05 |
5608.55 | 5491.95 | 228853 |
| 360 | 32.9 0.6 % |
04-02-2025 12:15:00 Tuesday |
5483.1 5516 |
5547 | 5465 | 121026 |
| 361 | -15.95 -0.29 % |
04-02-2025 11:15:00 Tuesday |
5500 5484.05 |
5519.75 | 5460.85 | 137383 |
| 362 | 93.55 1.73 % |
04-02-2025 10:15:00 Tuesday |
5406.45 5500 |
5524 | 5316.1 | 247866 |
| 363 | 136.5 2.59 % |
04-02-2025 09:15:00 Tuesday |
5271.2 5407.7 |
5465 | 5265 | 312624 |
| 364 | 7.6 0.15 % |
03-02-2025 15:15:00 Monday |
5200.4 5208 |
5215 | 5184.7 | 70367 |
| 365 | 11.3 0.22 % |
03-02-2025 14:15:00 Monday |
5189.15 5200.45 |
5208 | 5171.05 | 227970 |
| 366 | -47.1 -0.9 % |
03-02-2025 13:15:00 Monday |
5237.1 5190 |
5240.95 | 5182.05 | 126947 |
| 367 | -28.95 -0.55 % |
03-02-2025 12:15:00 Monday |
5268.25 5239.3 |
5276 | 5199 | 178457 |
| 368 | 57.65 1.11 % |
03-02-2025 11:15:00 Monday |
5212.1 5269.75 |
5320 | 5201 | 198220 |
| 369 | 31.05 0.6 % |
03-02-2025 10:15:00 Monday |
5180.6 5211.65 |
5240 | 5116.05 | 175619 |
| 370 | -306.8 -5.59 % |
03-02-2025 09:15:00 Monday |
5488 5181.2 |
5499 | 5105.5 | 463214 |
| 371 | -1.9 -0.03 % |
01-02-2025 15:15:00 Saturday |
5499.8 5497.9 |
5508.85 | 5480 | 29420 |
| 372 | -49.1 -0.88 % |
01-02-2025 14:15:00 Saturday |
5549.05 5499.95 |
5561.95 | 5487.1 | 115383 |
| 373 | 49.95 0.91 % |
01-02-2025 13:15:00 Saturday |
5500 5549.95 |
5559 | 5456.2 | 83712 |
| 374 | -269.5 -4.67 % |
01-02-2025 12:15:00 Saturday |
5768 5498.5 |
5815 | 5405 | 192516 |
| 375 | -118.1 -2.01 % |
01-02-2025 11:15:00 Saturday |
5886.55 5768.45 |
5911.9 | 5739.8 | 46833 |
| 376 | 14.75 0.25 % |
01-02-2025 10:15:00 Saturday |
5873 5887.75 |
5903.5 | 5810 | 13875 |
| 377 | -48.1 -0.81 % |
01-02-2025 09:15:00 Saturday |
5920 5871.9 |
5943.4 | 5824.3 | 28048 |
| 378 | 14.9 0.25 % |
31-01-2025 15:15:00 Friday |
5876.45 5891.35 |
5909.9 | 5870.75 | 39976 |
| 379 | 41.35 0.71 % |
31-01-2025 14:15:00 Friday |
5835.1 5876.45 |
5884.85 | 5817.45 | 89132 |
| 380 | -12.75 -0.22 % |
31-01-2025 13:15:00 Friday |
5847.75 5835 |
5889.75 | 5834 | 53005 |
| 381 | -58.55 -0.99 % |
31-01-2025 12:15:00 Friday |
5906.35 5847.8 |
5918.45 | 5837 | 61960 |
| 382 | 34.15 0.58 % |
31-01-2025 11:15:00 Friday |
5872.85 5907 |
5910.9 | 5843.25 | 57465 |
| 383 | -2.1 -0.04 % |
31-01-2025 10:15:00 Friday |
5876.1 5874 |
5947.85 | 5825 | 82180 |
| 384 | 134.85 2.35 % |
31-01-2025 09:15:00 Friday |
5740 5874.85 |
5909 | 5710.1 | 126564 |
| 385 | 10.6 0.19 % |
30-01-2025 15:15:00 Thursday |
5717.15 5727.75 |
5749 | 5710 | 34213 |
| 386 | -6.1 -0.11 % |
30-01-2025 14:15:00 Thursday |
5723.35 5717.25 |
5738.75 | 5694.95 | 86265 |
| 387 | -78.4 -1.35 % |
30-01-2025 13:15:00 Thursday |
5801.75 5723.35 |
5823.3 | 5720 | 94274 |
| 388 | 53.35 0.93 % |
30-01-2025 12:15:00 Thursday |
5747.7 5801.05 |
5845 | 5738.1 | 135894 |
| 389 | -282.75 -4.69 % |
30-01-2025 11:15:00 Thursday |
6028 5745.25 |
6060 | 5678 | 369508 |
| 390 | 18.65 0.31 % |
30-01-2025 10:15:00 Thursday |
6012.3 6030.95 |
6034.3 | 5932.8 | 78177 |
| 391 | -113.65 -1.85 % |
30-01-2025 09:15:00 Thursday |
6130 6016.35 |
6133.95 | 6000.5 | 56102 |
| 392 | 8.15 0.13 % |
29-01-2025 15:15:00 Wednesday |
6111.75 6119.9 |
6119.9 | 6100 | 7460 |
| 393 | 19.45 0.32 % |
29-01-2025 14:15:00 Wednesday |
6093.9 6113.35 |
6115.75 | 6089.45 | 15777 |
| 394 | 7.55 0.12 % |
29-01-2025 13:15:00 Wednesday |
6086.35 6093.9 |
6109.95 | 6070.05 | 11807 |
| 395 | 20.25 0.33 % |
29-01-2025 12:15:00 Wednesday |
6065.05 6085.3 |
6104 | 6060.6 | 9244 |
| 396 | -27.2 -0.45 % |
29-01-2025 11:15:00 Wednesday |
6092.85 6065.65 |
6094.3 | 6025.5 | 18920 |
| 397 | -21.95 -0.36 % |
29-01-2025 10:15:00 Wednesday |
6112.35 6090.4 |
6122.95 | 6043.7 | 26489 |
| 398 | 101.05 1.68 % |
29-01-2025 09:15:00 Wednesday |
6015 6116.05 |
6139.2 | 6015 | 29799 |
| 399 | 20.05 0.33 % |
28-01-2025 15:15:00 Tuesday |
5997.85 6017.9 |
6017.9 | 5990.1 | 19702 |
| 400 | -40.2 -0.67 % |
28-01-2025 14:15:00 Tuesday |
6039.1 5998.9 |
6080 | 5983.6 | 57151 |
| 401 | -27.25 -0.45 % |
28-01-2025 13:15:00 Tuesday |
6067.5 6040.25 |
6075.25 | 6017.4 | 25498 |
| 402 | 57.5 0.96 % |
28-01-2025 12:15:00 Tuesday |
6010 6067.5 |
6070.1 | 6009.7 | 27222 |
| 403 | 53.1 0.89 % |
28-01-2025 11:15:00 Tuesday |
5957 6010.1 |
6021.95 | 5925.15 | 38193 |
| 404 | -33.45 -0.56 % |
28-01-2025 10:15:00 Tuesday |
5989.75 5956.3 |
5989.85 | 5909.4 | 38751 |
| 405 | -115.4 -1.89 % |
28-01-2025 09:15:00 Tuesday |
6100.05 5984.65 |
6184.75 | 5937.15 | 63437 |
| 406 | -6.35 -0.1 % |
27-01-2025 15:15:00 Monday |
6092.35 6086 |
6099 | 6066 | 10860 |
| 407 | -21.35 -0.35 % |
27-01-2025 14:15:00 Monday |
6113.7 6092.35 |
6130.75 | 6068.9 | 28894 |
| 408 | -62.4 -1.01 % |
27-01-2025 13:15:00 Monday |
6176.4 6114 |
6176.65 | 6097.5 | 37790 |
| 409 | 60.25 0.99 % |
27-01-2025 12:15:00 Monday |
6113.3 6173.55 |
6177.8 | 6101.2 | 26297 |
| 410 | 36.1 0.59 % |
27-01-2025 11:15:00 Monday |
6077.35 6113.45 |
6164.3 | 6062.05 | 56698 |
| 411 | 29.25 0.48 % |
27-01-2025 10:15:00 Monday |
6047.6 6076.85 |
6081.95 | 6020 | 37128 |
| 412 | -56.2 -0.92 % |
27-01-2025 09:15:00 Monday |
6100 6043.8 |
6137.75 | 6009 | 43612 |
| 413 | -4.95 -0.08 % |
24-01-2025 15:15:00 Friday |
6178.95 6174 |
6188.75 | 6152.3 | 17893 |
| 414 | -15.1 -0.24 % |
24-01-2025 14:15:00 Friday |
6190.1 6175 |
6226.9 | 6175 | 38449 |
| 415 | -55.7 -0.89 % |
24-01-2025 13:15:00 Friday |
6245.8 6190.1 |
6246.7 | 6188.85 | 13660 |
| 416 | -10.5 -0.17 % |
24-01-2025 12:15:00 Friday |
6256 6245.5 |
6268.25 | 6228 | 10971 |
| 417 | -16.1 -0.26 % |
24-01-2025 11:15:00 Friday |
6272.1 6256 |
6308.95 | 6250.1 | 12794 |
| 418 | 34.8 0.56 % |
24-01-2025 10:15:00 Friday |
6236.85 6271.65 |
6289.3 | 6221.3 | 16598 |
| 419 | -131.6 -2.07 % |
24-01-2025 09:15:00 Friday |
6366.95 6235.35 |
6379.9 | 6203 | 35033 |
| 420 | -9.95 -0.16 % |
23-01-2025 15:15:00 Thursday |
6339.1 6329.15 |
6342.55 | 6310 | 12324 |
| 421 | 25.7 0.41 % |
23-01-2025 14:15:00 Thursday |
6310.85 6336.55 |
6349.75 | 6295 | 34361 |
| 422 | -26.4 -0.42 % |
23-01-2025 13:15:00 Thursday |
6336.4 6310 |
6345.3 | 6304 | 30547 |
| 423 | -23.5 -0.37 % |
23-01-2025 12:15:00 Thursday |
6363.1 6339.6 |
6368.3 | 6313.2 | 61000 |
| 424 | -13.3 -0.21 % |
23-01-2025 11:15:00 Thursday |
6376.05 6362.75 |
6397.85 | 6324.85 | 27733 |
| 425 | -95.75 -1.48 % |
23-01-2025 10:15:00 Thursday |
6471.85 6376.1 |
6488.95 | 6350 | 35676 |
| 426 | 173 2.75 % |
23-01-2025 09:15:00 Thursday |
6300 6473 |
6474.95 | 6260.2 | 41051 |
| 427 | -5.65 -0.09 % |
22-01-2025 15:15:00 Wednesday |
6280.65 6275 |
6290 | 6267 | 14903 |
| 428 | 106.05 1.72 % |
22-01-2025 14:15:00 Wednesday |
6174.55 6280.6 |
6309.95 | 6165.8 | 61914 |
| 429 | 14.55 0.24 % |
22-01-2025 13:15:00 Wednesday |
6160 6174.55 |
6180 | 6114 | 52941 |
| 430 | -39.2 -0.63 % |
22-01-2025 12:15:00 Wednesday |
6199.2 6160 |
6205.8 | 6143.4 | 59415 |
| 431 | -80 -1.27 % |
22-01-2025 11:15:00 Wednesday |
6280 6200 |
6280 | 6191.7 | 41935 |
| 432 | 1.9 0.03 % |
22-01-2025 10:15:00 Wednesday |
6278.1 6280 |
6332 | 6267.9 | 31022 |
| 433 | -43.35 -0.69 % |
22-01-2025 09:15:00 Wednesday |
6323.65 6280.3 |
6340 | 6250.65 | 40656 |
| 434 | 34.1 0.54 % |
21-01-2025 15:15:00 Tuesday |
6276.2 6310.3 |
6313.1 | 6273.65 | 21399 |
| 435 | -43.05 -0.68 % |
21-01-2025 14:15:00 Tuesday |
6320.1 6277.05 |
6326.5 | 6263.4 | 46627 |
| 436 | -8.85 -0.14 % |
21-01-2025 13:15:00 Tuesday |
6332.75 6323.9 |
6339.4 | 6276.05 | 52721 |
| 437 | -50.05 -0.78 % |
21-01-2025 12:15:00 Tuesday |
6384.1 6334.05 |
6384.25 | 6314.4 | 61984 |
| 438 | 13.35 0.21 % |
21-01-2025 11:15:00 Tuesday |
6370.7 6384.05 |
6455.95 | 6348.1 | 77376 |
| 439 | -24.35 -0.38 % |
21-01-2025 10:15:00 Tuesday |
6395.05 6370.7 |
6414.1 | 6346 | 36026 |
| 440 | -149.65 -2.29 % |
21-01-2025 09:15:00 Tuesday |
6542.15 6392.5 |
6542.2 | 6385.5 | 41128 |
| 441 | 7.25 0.11 % |
20-01-2025 15:15:00 Monday |
6519.6 6526.85 |
6534.55 | 6510 | 11231 |
| 442 | -32.4 -0.49 % |
20-01-2025 14:15:00 Monday |
6551.95 6519.55 |
6556 | 6516.1 | 12949 |
| 443 | 7 0.11 % |
20-01-2025 13:15:00 Monday |
6543.75 6550.75 |
6556.2 | 6526.55 | 12163 |
| 444 | -1.95 -0.03 % |
20-01-2025 12:15:00 Monday |
6548 6546.05 |
6549.8 | 6520.8 | 9948 |
| 445 | 36.3 0.56 % |
20-01-2025 11:15:00 Monday |
6512.3 6548.6 |
6558.4 | 6505.7 | 14015 |
| 446 | 31.35 0.48 % |
20-01-2025 10:15:00 Monday |
6480.95 6512.3 |
6516.3 | 6465 | 14254 |
| 447 | -66.3 -1.01 % |
20-01-2025 09:15:00 Monday |
6547.5 6481.2 |
6579.65 | 6455.05 | 56085 |
| 448 | -1.55 -0.02 % |
17-01-2025 15:15:00 Friday |
6526.55 6525 |
6536.7 | 6501.45 | 35014 |
| 449 | 12.2 0.19 % |
17-01-2025 14:15:00 Friday |
6514.35 6526.55 |
6553.7 | 6500 | 78256 |
| 450 | -3.9 -0.06 % |
17-01-2025 13:15:00 Friday |
6513.9 6510 |
6535.7 | 6499.45 | 66563 |
| 451 | 64.35 1 % |
17-01-2025 12:15:00 Friday |
6449.55 6513.9 |
6526.85 | 6440.1 | 60641 |
| 452 | 74.35 1.17 % |
17-01-2025 11:15:00 Friday |
6374.9 6449.25 |
6463.55 | 6363.35 | 43098 |
| 453 | -62.7 -0.97 % |
17-01-2025 10:15:00 Friday |
6432 6369.3 |
6444 | 6355 | 42000 |
| 454 | 137 2.18 % |
17-01-2025 09:15:00 Friday |
6295 6432 |
6439.9 | 6251.65 | 58853 |
| 455 | 12.05 0.19 % |
16-01-2025 15:15:00 Thursday |
6305.95 6318 |
6321.75 | 6298.2 | 10781 |
| 456 | -39.3 -0.62 % |
16-01-2025 14:15:00 Thursday |
6345.25 6305.95 |
6348 | 6297.45 | 23150 |
| 457 | 18.25 0.29 % |
16-01-2025 13:15:00 Thursday |
6325.05 6343.3 |
6353.05 | 6313.75 | 25057 |
| 458 | 86.9 1.39 % |
16-01-2025 12:15:00 Thursday |
6238.3 6325.2 |
6327 | 6220.2 | 24991 |
| 459 | -31.75 -0.51 % |
16-01-2025 11:15:00 Thursday |
6270 6238.25 |
6272.85 | 6235 | 14742 |
| 460 | 14.45 0.23 % |
16-01-2025 10:15:00 Thursday |
6255.55 6270 |
6329 | 6255.55 | 29852 |
| 461 | 16.45 0.26 % |
16-01-2025 09:15:00 Thursday |
6238.15 6254.6 |
6305 | 6226.25 | 39507 |
| 462 | 0 0 % |
15-01-2025 15:15:00 Wednesday |
6190 6190 |
6202.6 | 6180 | 21097 |
| 463 | 32.05 0.52 % |
15-01-2025 14:15:00 Wednesday |
6157.95 6190 |
6218.15 | 6154.2 | 45227 |
| 464 | -45.2 -0.73 % |
15-01-2025 13:15:00 Wednesday |
6205.15 6159.95 |
6205.15 | 6133.8 | 31291 |
| 465 | 30.9 0.5 % |
15-01-2025 12:15:00 Wednesday |
6174.4 6205.3 |
6229.95 | 6158 | 31862 |
| 466 | 7.7 0.12 % |
15-01-2025 11:15:00 Wednesday |
6166.7 6174.4 |
6184.4 | 6115 | 32865 |
| 467 | 47.75 0.78 % |
15-01-2025 10:15:00 Wednesday |
6120 6167.75 |
6185.8 | 6115.15 | 42466 |
| 468 | -70.45 -1.14 % |
15-01-2025 09:15:00 Wednesday |
6190.45 6120 |
6199 | 6106.7 | 47768 |
| 469 | 15.15 0.25 % |
14-01-2025 15:15:00 Tuesday |
6146.8 6161.95 |
6170 | 6135.7 | 17083 |
| 470 | 3.55 0.06 % |
14-01-2025 14:15:00 Tuesday |
6142.3 6145.85 |
6161.6 | 6123.2 | 36001 |
| 471 | 40.6 0.67 % |
14-01-2025 13:15:00 Tuesday |
6099.5 6140.1 |
6144.4 | 6087.7 | 33094 |
| 472 | -9.05 -0.15 % |
14-01-2025 12:15:00 Tuesday |
6105.2 6096.15 |
6110 | 6061.05 | 39194 |
| 473 | -61.2 -0.99 % |
14-01-2025 11:15:00 Tuesday |
6166.3 6105.1 |
6168.85 | 6102 | 36397 |
| 474 | 28.2 0.46 % |
14-01-2025 10:15:00 Tuesday |
6135.1 6163.3 |
6189.55 | 6112.55 | 45164 |
| 475 | 4.1 0.07 % |
14-01-2025 09:15:00 Tuesday |
6135 6139.1 |
6255.4 | 6109.25 | 47355 |
| 476 | -15.25 -0.25 % |
13-01-2025 15:15:00 Monday |
6115.2 6099.95 |
6118.25 | 6080 | 26519 |
| 477 | -19.8 -0.32 % |
13-01-2025 14:15:00 Monday |
6135 6115.2 |
6153.05 | 6095 | 71147 |
| 478 | -56.75 -0.92 % |
13-01-2025 13:15:00 Monday |
6193 6136.25 |
6197.95 | 6122.05 | 28679 |
| 479 | -14.05 -0.23 % |
13-01-2025 12:15:00 Monday |
6211 6196.95 |
6214.75 | 6171 | 46734 |
| 480 | -14.8 -0.24 % |
13-01-2025 11:15:00 Monday |
6228.5 6213.7 |
6263.7 | 6211 | 47966 |
| 481 | -61.55 -0.98 % |
13-01-2025 10:15:00 Monday |
6291.55 6230 |
6318.45 | 6216.25 | 61148 |
| 482 | -62.5 -0.98 % |
13-01-2025 09:15:00 Monday |
6351.05 6288.55 |
6383.9 | 6260.05 | 105590 |
| 483 | -1.35 -0.02 % |
10-01-2025 15:15:00 Friday |
6418.4 6417.05 |
6424 | 6390 | 16516 |
| 484 | -13.25 -0.21 % |
10-01-2025 14:15:00 Friday |
6431.35 6418.1 |
6447.25 | 6392.1 | 64254 |
| 485 | -59.1 -0.91 % |
10-01-2025 13:15:00 Friday |
6487.85 6428.75 |
6491.85 | 6428 | 28463 |
| 486 | 20.25 0.31 % |
10-01-2025 12:15:00 Friday |
6470.45 6490.7 |
6496.95 | 6452 | 24954 |
| 487 | -65.45 -1 % |
10-01-2025 11:15:00 Friday |
6539.7 6474.25 |
6541.65 | 6462 | 26233 |
| 488 | 115.9 1.81 % |
10-01-2025 10:15:00 Friday |
6420.45 6536.35 |
6545.95 | 6407.2 | 41724 |
| 489 | -59.8 -0.92 % |
10-01-2025 09:15:00 Friday |
6480 6420.2 |
6509.05 | 6363 | 56250 |
| 490 | -0.25 0 % |
09-01-2025 15:15:00 Thursday |
6483.25 6483 |
6505 | 6457.5 | 18874 |
| 491 | -52.75 -0.81 % |
09-01-2025 14:15:00 Thursday |
6535.75 6483 |
6537 | 6479.15 | 31048 |
| 492 | -9.8 -0.15 % |
09-01-2025 13:15:00 Thursday |
6544.05 6534.25 |
6553.75 | 6522 | 16944 |
| 493 | -52.25 -0.79 % |
09-01-2025 12:15:00 Thursday |
6595.75 6543.5 |
6606.85 | 6540 | 33864 |
| 494 | -37.35 -0.56 % |
09-01-2025 11:15:00 Thursday |
6632.85 6595.5 |
6650 | 6587.6 | 20749 |
| 495 | -15.8 -0.24 % |
09-01-2025 10:15:00 Thursday |
6645.4 6629.6 |
6692 | 6611.25 | 40754 |
| 496 | 16.2 0.24 % |
09-01-2025 09:15:00 Thursday |
6630 6646.2 |
6651.2 | 6588 | 31005 |
| 497 | -38.65 -0.58 % |
08-01-2025 15:15:00 Wednesday |
6663.65 6625 |
6671.45 | 6625 | 8131 |
| 498 | 22.6 0.34 % |
08-01-2025 14:15:00 Wednesday |
6641.15 6663.75 |
6675 | 6641.05 | 31196 |
| 499 | 71.05 1.08 % |
08-01-2025 13:15:00 Wednesday |
6570.05 6641.1 |
6654.8 | 6569.9 | 30344 |
| 500 | -13.4 -0.2 % |
08-01-2025 12:15:00 Wednesday |
6583.45 6570.05 |
6605 | 6567.45 | 18554 |
| 501 | -50.8 -0.77 % |
08-01-2025 11:15:00 Wednesday |
6634.25 6583.45 |
6653.75 | 6583.45 | 22670 |
| 502 | -28.35 -0.43 % |
08-01-2025 10:15:00 Wednesday |
6665.55 6637.2 |
6668.75 | 6612.5 | 17336 |
| 503 | -34.3 -0.51 % |
08-01-2025 09:15:00 Wednesday |
6699.85 6665.55 |
6717.95 | 6601.6 | 33852 |
| 504 | -38.9 -0.58 % |
07-01-2025 15:15:00 Tuesday |
6709.5 6670.6 |
6709.75 | 6665.4 | 17808 |
| 505 | -16.75 -0.25 % |
07-01-2025 14:15:00 Tuesday |
6726.75 6710 |
6739.9 | 6704.45 | 43980 |
| 506 | -2.7 -0.04 % |
07-01-2025 13:15:00 Tuesday |
6730.65 6727.95 |
6740.15 | 6700 | 29763 |
| 507 | 55.4 0.83 % |
07-01-2025 12:15:00 Tuesday |
6675 6730.4 |
6741.9 | 6673.5 | 34824 |
| 508 | -18.75 -0.28 % |
07-01-2025 11:15:00 Tuesday |
6693.75 6675 |
6709.25 | 6670 | 10869 |
| 509 | 3.6 0.05 % |
07-01-2025 10:15:00 Tuesday |
6689.35 6692.95 |
6713.25 | 6671.55 | 18078 |
| 510 | 61.3 0.92 % |
07-01-2025 09:15:00 Tuesday |
6628.05 6689.35 |
6718.2 | 6627.65 | 51805 |
| 511 | 0.7 0.01 % |
06-01-2025 15:15:00 Monday |
6609.15 6609.85 |
6623.25 | 6595 | 17746 |
| 512 | 8.15 0.12 % |
06-01-2025 14:15:00 Monday |
6601 6609.15 |
6648.4 | 6573.8 | 43259 |
| 513 | -30.7 -0.46 % |
06-01-2025 13:15:00 Monday |
6632.35 6601.65 |
6635.25 | 6593.65 | 29381 |
| 514 | -39.4 -0.59 % |
06-01-2025 12:15:00 Monday |
6671 6631.6 |
6681.85 | 6630 | 17744 |
| 515 | 19.1 0.29 % |
06-01-2025 11:15:00 Monday |
6651.9 6671 |
6685.6 | 6628 | 23431 |
| 516 | -96.2 -1.43 % |
06-01-2025 10:15:00 Monday |
6750 6653.8 |
6759.35 | 6650.05 | 37100 |
| 517 | -50.15 -0.74 % |
06-01-2025 09:15:00 Monday |
6800.15 6750 |
6826.95 | 6715.45 | 39154 |
| 518 | -18 -0.26 % |
03-01-2025 15:15:00 Friday |
6800 6782 |
6801.8 | 6767 | 20660 |
| 519 | -15.5 -0.23 % |
03-01-2025 14:15:00 Friday |
6817.4 6801.9 |
6828.65 | 6800 | 27534 |
| 520 | -8.6 -0.13 % |
03-01-2025 13:15:00 Friday |
6826.2 6817.6 |
6840 | 6810 | 15874 |
| 521 | -11.8 -0.17 % |
03-01-2025 12:15:00 Friday |
6838 6826.2 |
6864.4 | 6825 | 15554 |
| 522 | -26.55 -0.39 % |
03-01-2025 11:15:00 Friday |
6864.55 6838 |
6880 | 6825 | 15586 |
| 523 | -0.45 -0.01 % |
03-01-2025 10:15:00 Friday |
6865 6864.55 |
6884.25 | 6833.05 | 23928 |
| 524 | -33 -0.48 % |
03-01-2025 09:15:00 Friday |
6900.05 6867.05 |
6931.9 | 6860.05 | 29411 |
| 525 | 1.05 0.02 % |
02-01-2025 15:15:00 Thursday |
6897.95 6899 |
6901.1 | 6885 | 24463 |
| 526 | 19 0.28 % |
02-01-2025 14:15:00 Thursday |
6877 6896 |
6900.4 | 6868.8 | 57028 |
| 527 | 39.55 0.58 % |
02-01-2025 13:15:00 Thursday |
6836.95 6876.5 |
6877 | 6836.1 | 51379 |
| 528 | 17.4 0.26 % |
02-01-2025 12:15:00 Thursday |
6820.35 6837.75 |
6842.45 | 6805 | 41416 |
| 529 | -30.35 -0.44 % |
02-01-2025 11:15:00 Thursday |
6850.35 6820 |
6850.35 | 6795 | 42068 |
| 530 | 32.3 0.47 % |
02-01-2025 10:15:00 Thursday |
6819 6851.3 |
6890 | 6818.25 | 49162 |
| 531 | -91.2 -1.32 % |
02-01-2025 09:15:00 Thursday |
6910.55 6819.35 |
6937.9 | 6813.85 | 57072 |
| 532 | -26.85 -0.39 % |
01-01-2025 15:15:00 Wednesday |
6938.85 6912 |
6938.85 | 6912 | 8413 |
| 533 | -3.25 -0.05 % |
01-01-2025 14:15:00 Wednesday |
6942 6938.75 |
6942 | 6915.65 | 10229 |
| 534 | 17.55 0.25 % |
01-01-2025 13:15:00 Wednesday |
6924.45 6942 |
6945 | 6920 | 8767 |
| 535 | -9.65 -0.14 % |
01-01-2025 12:15:00 Wednesday |
6929.55 6919.9 |
6939 | 6918.8 | 6805 |
| 536 | 3.3 0.05 % |
01-01-2025 11:15:00 Wednesday |
6925.9 6929.2 |
6947.7 | 6917.8 | 11483 |
| 537 | 45 0.65 % |
01-01-2025 10:15:00 Wednesday |
6879 6924 |
6932.4 | 6879 | 11782 |
| 538 | -32.4 -0.47 % |
01-01-2025 09:15:00 Wednesday |
6912.25 6879.85 |
6929.45 | 6846.25 | 16311 |
| 539 | -1.4 -0.02 % |
31-12-2024 15:15:00 Tuesday |
6916.35 6914.95 |
6926.85 | 6892.8 | 28743 |
| 540 | -15.65 -0.23 % |
31-12-2024 14:15:00 Tuesday |
6932 6916.35 |
6948.4 | 6900.85 | 52191 |
| 541 | 31.95 0.46 % |
31-12-2024 13:15:00 Tuesday |
6900.05 6932 |
6936.35 | 6897 | 47909 |
| 542 | 56.45 0.82 % |
31-12-2024 12:15:00 Tuesday |
6843.55 6900 |
6910 | 6841.25 | 64655 |
| 543 | 8.05 0.12 % |
31-12-2024 11:15:00 Tuesday |
6835.95 6844 |
6849.8 | 6800 | 41910 |
| 544 | 50.2 0.74 % |
31-12-2024 10:15:00 Tuesday |
6785 6835.2 |
6838 | 6747.15 | 37200 |
| 545 | 81.1 1.21 % |
31-12-2024 09:15:00 Tuesday |
6702 6783.1 |
6847.9 | 6702 | 88257 |
| 546 | 76.5 1.14 % |
30-12-2024 15:15:00 Monday |
6693.85 6770.35 |
6820 | 6668.1 | 361079 |
| 547 | -37 -0.55 % |
30-12-2024 14:15:00 Monday |
6728.6 6691.6 |
6745.95 | 6688.65 | 389455 |
| 548 | -43.45 -0.64 % |
30-12-2024 13:15:00 Monday |
6770.5 6727.05 |
6785 | 6717.05 | 17964 |
| 549 | -39.75 -0.58 % |
30-12-2024 12:15:00 Monday |
6810.5 6770.75 |
6815.6 | 6760.05 | 37830 |
| 550 | -11.6 -0.17 % |
30-12-2024 11:15:00 Monday |
6824 6812.4 |
6845.3 | 6795.3 | 27112 |
| 551 | 6.3 0.09 % |
30-12-2024 10:15:00 Monday |
6817.7 6824 |
6827.7 | 6800 | 33537 |
| 552 | -16.8 -0.25 % |
30-12-2024 09:15:00 Monday |
6831.95 6815.15 |
6885.35 | 6800 | 33271 |
| 553 | -0.55 -0.01 % |
27-12-2024 15:15:00 Friday |
6851.55 6851 |
6876 | 6847 | 10551 |
| 554 | -77.55 -1.12 % |
27-12-2024 14:15:00 Friday |
6928 6850.45 |
6939.15 | 6822.05 | 60985 |
| 555 | 25.6 0.37 % |
27-12-2024 13:15:00 Friday |
6901 6926.6 |
6927.3 | 6891.95 | 9996 |
| 556 | 5.6 0.08 % |
27-12-2024 12:15:00 Friday |
6898 6903.6 |
6928 | 6886.05 | 15182 |
| 557 | -30 -0.43 % |
27-12-2024 11:15:00 Friday |
6929 6899 |
6933 | 6885.1 | 11860 |
| 558 | -70.3 -1 % |
27-12-2024 10:15:00 Friday |
6999.3 6929 |
7003.15 | 6900 | 17695 |
| 559 | 32 0.46 % |
27-12-2024 09:15:00 Friday |
6966 6998 |
7006.95 | 6920.05 | 29217 |
| 560 | -20.55 -0.3 % |
26-12-2024 15:15:00 Thursday |
6950.35 6929.8 |
6953.4 | 6911.1 | 10321 |
| 561 | 33.25 0.48 % |
26-12-2024 14:15:00 Thursday |
6917.85 6951.1 |
6955.45 | 6912.5 | 17978 |
| 562 | 4.15 0.06 % |
26-12-2024 13:15:00 Thursday |
6912 6916.15 |
6923.3 | 6884.05 | 8753 |
| 563 | 40.5 0.59 % |
26-12-2024 12:15:00 Thursday |
6873.5 6914 |
6915 | 6872 | 8122 |
| 564 | -42.8 -0.62 % |
26-12-2024 11:15:00 Thursday |
6916 6873.2 |
6920 | 6871.85 | 9047 |
| 565 | 51.45 0.75 % |
26-12-2024 10:15:00 Thursday |
6865.15 6916.6 |
6929.95 | 6843.05 | 36477 |
| 566 | -15.25 -0.22 % |
26-12-2024 09:15:00 Thursday |
6880 6864.75 |
6923.95 | 6850 | 28809 |
| 567 | 15 0.22 % |
24-12-2024 15:15:00 Tuesday |
6875 6890 |
6894.45 | 6870 | 13607 |
| 568 | 16.1 0.23 % |
24-12-2024 14:15:00 Tuesday |
6859.9 6876 |
6881 | 6842 | 27470 |
| 569 | -3.3 -0.05 % |
24-12-2024 13:15:00 Tuesday |
6865.2 6861.9 |
6874.7 | 6841.85 | 17570 |
| 570 | -41.8 -0.61 % |
24-12-2024 12:15:00 Tuesday |
6908.8 6867 |
6908.8 | 6850 | 27218 |
| 571 | 7.3 0.11 % |
24-12-2024 11:15:00 Tuesday |
6901.65 6908.95 |
6954.6 | 6896 | 19406 |
| 572 | -60.5 -0.87 % |
24-12-2024 10:15:00 Tuesday |
6962.35 6901.85 |
6969.7 | 6891 | 20723 |
| 573 | -47.85 -0.68 % |
24-12-2024 09:15:00 Tuesday |
7007.9 6960.05 |
7015.95 | 6940 | 33382 |
| 574 | -24.7 -0.35 % |
23-12-2024 15:15:00 Monday |
6964.7 6940 |
6968.65 | 6931.1 | 11810 |
| 575 | -18.45 -0.26 % |
23-12-2024 14:15:00 Monday |
6983.3 6964.85 |
7008 | 6945.8 | 19117 |
| 576 | 26.05 0.37 % |
23-12-2024 13:15:00 Monday |
6956.2 6982.25 |
6994.95 | 6930 | 19519 |
| 577 | -39.1 -0.56 % |
23-12-2024 12:15:00 Monday |
6992.3 6953.2 |
7016.3 | 6944 | 11731 |
| 578 | -32.1 -0.46 % |
23-12-2024 11:15:00 Monday |
7027.75 6995.65 |
7056 | 6980 | 16856 |
| 579 | 111.1 1.61 % |
23-12-2024 10:15:00 Monday |
6913.9 7025 |
7053.6 | 6904.85 | 31650 |
| 580 | -50.75 -0.73 % |
23-12-2024 09:15:00 Monday |
6970.75 6920 |
7024.65 | 6893 | 56811 |
| 581 | 26.25 0.38 % |
20-12-2024 15:15:00 Friday |
6913.75 6940 |
6944.85 | 6886 | 48472 |
| 582 | -179.65 -2.53 % |
20-12-2024 14:15:00 Friday |
7093.4 6913.75 |
7110.05 | 6909 | 126573 |
| 583 | -14.85 -0.21 % |
20-12-2024 13:15:00 Friday |
7108.25 7093.4 |
7120 | 7003 | 90866 |
| 584 | -191.45 -2.62 % |
20-12-2024 12:15:00 Friday |
7296.55 7105.1 |
7296.55 | 7025.05 | 177255 |
| 585 | 6.6 0.09 % |
20-12-2024 11:15:00 Friday |
7292.85 7299.45 |
7337.2 | 7278 | 29077 |
| 586 | -3.5 -0.05 % |
20-12-2024 10:15:00 Friday |
7292.65 7289.15 |
7326.75 | 7267.25 | 26092 |
| 587 | -66.15 -0.9 % |
20-12-2024 09:15:00 Friday |
7359.05 7292.9 |
7407.45 | 7272.65 | 58350 |
| 588 | -14.9 -0.2 % |
19-12-2024 15:15:00 Thursday |
7357.9 7343 |
7358.05 | 7340 | 24818 |
| 589 | 0.6 0.01 % |
19-12-2024 14:15:00 Thursday |
7356.95 7357.55 |
7368 | 7345 | 35635 |
| 590 | -34 -0.46 % |
19-12-2024 13:15:00 Thursday |
7387 7353 |
7388.3 | 7335.1 | 45597 |
| 591 | -48.9 -0.66 % |
19-12-2024 12:15:00 Thursday |
7437.7 7388.8 |
7438.95 | 7370 | 29623 |
| 592 | 9.7 0.13 % |
19-12-2024 11:15:00 Thursday |
7427.65 7437.35 |
7447.35 | 7401.25 | 31482 |
| 593 | -123.9 -1.64 % |
19-12-2024 10:15:00 Thursday |
7551.55 7427.65 |
7558.25 | 7423.05 | 26723 |
| 594 | -64.7 -0.85 % |
19-12-2024 09:15:00 Thursday |
7617.15 7552.45 |
7620 | 7466.6 | 38958 |
| 595 | 10.4 0.14 % |
18-12-2024 15:15:00 Wednesday |
7653.1 7663.5 |
7666 | 7644.05 | 20223 |
| 596 | -16.9 -0.22 % |
18-12-2024 14:15:00 Wednesday |
7670 7653.1 |
7699.95 | 7651.75 | 38714 |
| 597 | -0.15 0 % |
18-12-2024 13:15:00 Wednesday |
7670.15 7670 |
7692.85 | 7651.05 | 31749 |
| 598 | 16 0.21 % |
18-12-2024 12:15:00 Wednesday |
7654 7670 |
7679.4 | 7620.5 | 21728 |
| 599 | 0.85 0.01 % |
18-12-2024 11:15:00 Wednesday |
7653.15 7654 |
7676.85 | 7645 | 14794 |
| 600 | -17.9 -0.23 % |
18-12-2024 10:15:00 Wednesday |
7669 7651.1 |
7691.35 | 7639.9 | 26121 |
| 601 | -136 -1.74 % |
18-12-2024 09:15:00 Wednesday |
7805 7669 |
7814.75 | 7665 | 47698 |
| 602 | -12.55 -0.16 % |
17-12-2024 15:15:00 Tuesday |
7812.55 7800 |
7830 | 7800 | 16407 |
| 603 | 16.35 0.21 % |
17-12-2024 14:15:00 Tuesday |
7796.05 7812.4 |
7825.05 | 7781 | 31366 |
| 604 | -35.15 -0.45 % |
17-12-2024 13:15:00 Tuesday |
7830.25 7795.1 |
7835.15 | 7795.1 | 17891 |
| 605 | -13.15 -0.17 % |
17-12-2024 12:15:00 Tuesday |
7844.2 7831.05 |
7854.45 | 7825 | 15043 |
| 606 | -72 -0.91 % |
17-12-2024 11:15:00 Tuesday |
7916.2 7844.2 |
7924 | 7840.1 | 35728 |
| 607 | -17 -0.21 % |
17-12-2024 10:15:00 Tuesday |
7933 7916 |
7944.9 | 7904.05 | 31622 |
| 608 | 44.3 0.56 % |
17-12-2024 09:15:00 Tuesday |
7890.35 7934.65 |
7960 | 7860 | 63966 |
| 609 | -10.1 -0.13 % |
16-12-2024 15:15:00 Monday |
7894.9 7884.8 |
7896.35 | 7870 | 17256 |
| 610 | 7.2 0.09 % |
16-12-2024 14:15:00 Monday |
7887.7 7894.9 |
7918.35 | 7882.1 | 50090 |
| 611 | -23.95 -0.3 % |
16-12-2024 13:15:00 Monday |
7909.85 7885.9 |
7921.35 | 7872 | 33077 |
| 612 | 12.15 0.15 % |
16-12-2024 12:15:00 Monday |
7893.9 7906.05 |
7909.75 | 7878.9 | 22965 |
| 613 | 1.3 0.02 % |
16-12-2024 11:15:00 Monday |
7890.4 7891.7 |
7920 | 7876.5 | 38294 |
| 614 | 8.1 0.1 % |
16-12-2024 10:15:00 Monday |
7883.4 7891.5 |
7943.75 | 7869.5 | 71532 |
| 615 | 172.45 2.24 % |
16-12-2024 09:15:00 Monday |
7710.95 7883.4 |
7896 | 7689.3 | 107282 |
| 616 | 3.55 0.05 % |
13-12-2024 15:15:00 Friday |
7707.45 7711 |
7712 | 7679.45 | 10005 |
| 617 | -2.55 -0.03 % |
13-12-2024 14:15:00 Friday |
7710 7707.45 |
7718.6 | 7675.05 | 33788 |
| 618 | 9.85 0.13 % |
13-12-2024 13:15:00 Friday |
7700.15 7710 |
7714.55 | 7686.35 | 13622 |
| 619 | 43 0.56 % |
13-12-2024 12:15:00 Friday |
7657 7700 |
7701.9 | 7649.75 | 14611 |
| 620 | 49.55 0.65 % |
13-12-2024 11:15:00 Friday |
7607.45 7657 |
7657 | 7590.05 | 13353 |
| 621 | 3.95 0.05 % |
13-12-2024 10:15:00 Friday |
7603.5 7607.45 |
7626.9 | 7561.35 | 22828 |
| 622 | -11.55 -0.15 % |
13-12-2024 09:15:00 Friday |
7615.05 7603.5 |
7653.9 | 7587.55 | 24248 |
| 623 | 15.45 0.2 % |
12-12-2024 15:15:00 Thursday |
7656.3 7671.75 |
7676.7 | 7653 | 15745 |
| 624 | -24.25 -0.32 % |
12-12-2024 14:15:00 Thursday |
7683.1 7658.85 |
7705.45 | 7640 | 21805 |
| 625 | -0.35 0 % |
12-12-2024 13:15:00 Thursday |
7684.05 7683.7 |
7693.1 | 7665 | 11450 |
| 626 | 9.05 0.12 % |
12-12-2024 12:15:00 Thursday |
7675 7684.05 |
7719.3 | 7662 | 10932 |
| 627 | 1.8 0.02 % |
12-12-2024 11:15:00 Thursday |
7673.2 7675 |
7690 | 7667 | 10331 |
| 628 | -4.95 -0.06 % |
12-12-2024 10:15:00 Thursday |
7678.15 7673.2 |
7702 | 7664.1 | 13428 |
| 629 | -61.4 -0.79 % |
12-12-2024 09:15:00 Thursday |
7740 7678.6 |
7755 | 7634.25 | 34165 |
| 630 | -6.2 -0.08 % |
11-12-2024 15:15:00 Wednesday |
7730.05 7723.85 |
7733.55 | 7706 | 17527 |
| 631 | 9.15 0.12 % |
11-12-2024 14:15:00 Wednesday |
7720.9 7730.05 |
7737.6 | 7708.65 | 31800 |
| 632 | 9.9 0.13 % |
11-12-2024 13:15:00 Wednesday |
7713.6 7723.5 |
7729.95 | 7710 | 9262 |
| 633 | -19 -0.25 % |
11-12-2024 12:15:00 Wednesday |
7731 7712 |
7731 | 7685.05 | 16903 |
| 634 | -34 -0.44 % |
11-12-2024 11:15:00 Wednesday |
7765 7731 |
7765.05 | 7723.55 | 17675 |
| 635 | 57.05 0.74 % |
11-12-2024 10:15:00 Wednesday |
7706.95 7764 |
7787 | 7695.85 | 37370 |
| 636 | 3.65 0.05 % |
11-12-2024 09:15:00 Wednesday |
7703 7706.65 |
7745 | 7650 | 41982 |
| 637 | -0.15 0 % |
10-12-2024 15:15:00 Tuesday |
7691.9 7691.75 |
7698.95 | 7682.15 | 22613 |
| 638 | -3.75 -0.05 % |
10-12-2024 14:15:00 Tuesday |
7693.9 7690.15 |
7710 | 7670.6 | 50298 |
| 639 | 25.7 0.34 % |
10-12-2024 13:15:00 Tuesday |
7669.3 7695 |
7699.95 | 7652.8 | 22461 |
| 640 | -22.8 -0.3 % |
10-12-2024 12:15:00 Tuesday |
7694 7671.2 |
7694 | 7657.05 | 26605 |
| 641 | 63.7 0.84 % |
10-12-2024 11:15:00 Tuesday |
7627.3 7691 |
7704.1 | 7622 | 76232 |
| 642 | 19.7 0.26 % |
10-12-2024 10:15:00 Tuesday |
7606.75 7626.45 |
7645 | 7594.2 | 28171 |
| 643 | -29.75 -0.39 % |
10-12-2024 09:15:00 Tuesday |
7636.5 7606.75 |
7636.5 | 7570.2 | 37641 |
| 644 | 19.15 0.25 % |
09-12-2024 15:15:00 Monday |
7568.8 7587.95 |
7598 | 7559.5 | 25393 |
| 645 | -10.4 -0.14 % |
09-12-2024 14:15:00 Monday |
7579.1 7568.7 |
7582.95 | 7552 | 37695 |
| 646 | -7.55 -0.1 % |
09-12-2024 13:15:00 Monday |
7586.65 7579.1 |
7591.95 | 7570 | 17885 |
| 647 | -0.85 -0.01 % |
09-12-2024 12:15:00 Monday |
7587.5 7586.65 |
7599.9 | 7565.25 | 16614 |
| 648 | -31.4 -0.41 % |
09-12-2024 11:15:00 Monday |
7619.2 7587.8 |
7640 | 7578.2 | 32506 |
| 649 | 51.15 0.68 % |
09-12-2024 10:15:00 Monday |
7567.85 7619 |
7619 | 7567.85 | 30000 |
| 650 | -8.15 -0.11 % |
09-12-2024 09:15:00 Monday |
7576 7567.85 |
7612.55 | 7532.55 | 49020 |
| 651 | -15 -0.2 % |
06-12-2024 15:15:00 Friday |
7560 7545 |
7564.6 | 7511.85 | 26737 |
| 652 | -2 -0.03 % |
06-12-2024 14:15:00 Friday |
7562 7560 |
7572 | 7536.15 | 62771 |
| 653 | -2.05 -0.03 % |
06-12-2024 13:15:00 Friday |
7562 7559.95 |
7574 | 7550 | 17535 |
| 654 | 12.05 0.16 % |
06-12-2024 12:15:00 Friday |
7547.95 7560 |
7567 | 7545 | 19079 |
| 655 | 26.15 0.35 % |
06-12-2024 11:15:00 Friday |
7521.8 7547.95 |
7555 | 7508.25 | 31108 |
| 656 | 16.75 0.22 % |
06-12-2024 10:15:00 Friday |
7505.05 7521.8 |
7549.95 | 7498 | 19592 |
| 657 | -37.1 -0.49 % |
06-12-2024 09:15:00 Friday |
7539.95 7502.85 |
7562 | 7490 | 51401 |
| 658 | 14.75 0.2 % |
05-12-2024 15:15:00 Thursday |
7487.25 7502 |
7504.95 | 7482.7 | 36909 |
| 659 | 8.35 0.11 % |
05-12-2024 14:15:00 Thursday |
7481 7489.35 |
7514.95 | 7450 | 80042 |
| 660 | 9.8 0.13 % |
05-12-2024 13:15:00 Thursday |
7471.2 7481 |
7487 | 7451.65 | 42233 |
| 661 | -2.15 -0.03 % |
05-12-2024 12:15:00 Thursday |
7473.35 7471.2 |
7507 | 7441.3 | 59464 |
| 662 | 36.45 0.49 % |
05-12-2024 11:15:00 Thursday |
7436.05 7472.5 |
7478 | 7420 | 52297 |
| 663 | -54.9 -0.73 % |
05-12-2024 10:15:00 Thursday |
7492.05 7437.15 |
7514.35 | 7435 | 74388 |
| 664 | -153.4 -2.01 % |
05-12-2024 09:15:00 Thursday |
7645.45 7492.05 |
7682 | 7491.05 | 78869 |
| 665 | -15.6 -0.2 % |
04-12-2024 15:15:00 Wednesday |
7670.6 7655 |
7674.5 | 7650 | 18202 |
| 666 | -8.7 -0.11 % |
04-12-2024 14:15:00 Wednesday |
7679.3 7670.6 |
7686 | 7642.4 | 54693 |
| 667 | 18.55 0.24 % |
04-12-2024 13:15:00 Wednesday |
7658.4 7676.95 |
7685.65 | 7654.5 | 18290 |
| 668 | -20.05 -0.26 % |
04-12-2024 12:15:00 Wednesday |
7677.5 7657.45 |
7689.95 | 7652 | 21914 |
| 669 | 11.75 0.15 % |
04-12-2024 11:15:00 Wednesday |
7665.75 7677.5 |
7688.95 | 7630 | 72165 |
| 670 | 57.7 0.76 % |
04-12-2024 10:15:00 Wednesday |
7605 7662.7 |
7722.5 | 7582.15 | 121967 |
| 671 | 26.1 0.34 % |
04-12-2024 09:15:00 Wednesday |
7578.9 7605 |
7666.55 | 7575 | 87758 |
| 672 | -3.75 -0.05 % |
03-12-2024 15:15:00 Tuesday |
7533.95 7530.2 |
7544 | 7528.55 | 29436 |
| 673 | -12.35 -0.16 % |
03-12-2024 14:15:00 Tuesday |
7545.05 7532.7 |
7555 | 7516 | 45544 |
| 674 | -4.9 -0.06 % |
03-12-2024 13:15:00 Tuesday |
7551.85 7546.95 |
7573.4 | 7531.35 | 27530 |
| 675 | 4.65 0.06 % |
03-12-2024 12:15:00 Tuesday |
7547.25 7551.9 |
7586.25 | 7538.2 | 27317 |
| 676 | -11.55 -0.15 % |
03-12-2024 11:15:00 Tuesday |
7558.9 7547.35 |
7590.35 | 7536 | 29116 |
| 677 | -24.05 -0.32 % |
03-12-2024 10:15:00 Tuesday |
7582.95 7558.9 |
7635 | 7550.3 | 87666 |
| 678 | 61.95 0.82 % |
03-12-2024 09:15:00 Tuesday |
7521 7582.95 |
7582.95 | 7480.05 | 92202 |
| 679 | -13.85 -0.18 % |
02-12-2024 15:15:00 Monday |
7493.8 7479.95 |
7500 | 7460.65 | 32534 |
| 680 | 59.2 0.8 % |
02-12-2024 14:15:00 Monday |
7434 7493.2 |
7508.95 | 7433.8 | 52865 |
| 681 | -14.4 -0.19 % |
02-12-2024 13:15:00 Monday |
7451 7436.6 |
7460.7 | 7433.75 | 23486 |
| 682 | 19.35 0.26 % |
02-12-2024 12:15:00 Monday |
7430.95 7450.3 |
7466 | 7430.15 | 32776 |
| 683 | -34.25 -0.46 % |
02-12-2024 11:15:00 Monday |
7464 7429.75 |
7471.6 | 7411 | 57960 |
| 684 | 77.3 1.05 % |
02-12-2024 10:15:00 Monday |
7386.7 7464 |
7468.9 | 7354.6 | 79071 |
| 685 | 8.75 0.12 % |
02-12-2024 09:15:00 Monday |
7378 7386.75 |
7439.6 | 7340.05 | 73517 |
| 686 | -10.05 -0.14 % |
29-11-2024 15:15:00 Friday |
7413.05 7403 |
7430 | 7398.2 | 25061 |
| 687 | -37.1 -0.5 % |
29-11-2024 14:15:00 Friday |
7448.75 7411.65 |
7465 | 7404.9 | 46183 |
| 688 | 32.2 0.43 % |
29-11-2024 13:15:00 Friday |
7416.55 7448.75 |
7464 | 7414.7 | 15814 |
| 689 | -1.85 -0.02 % |
29-11-2024 12:15:00 Friday |
7419 7417.15 |
7437 | 7400 | 11359 |
| 690 | 4.05 0.05 % |
29-11-2024 11:15:00 Friday |
7414.95 7419 |
7429 | 7375 | 32461 |
| 691 | -1.4 -0.02 % |
29-11-2024 10:15:00 Friday |
7416.35 7414.95 |
7447.05 | 7405.9 | 12039 |
| 692 | -18.7 -0.25 % |
29-11-2024 09:15:00 Friday |
7435 7416.3 |
7471.95 | 7387.45 | 48713 |
| 693 | 17.75 0.24 % |
28-11-2024 15:15:00 Thursday |
7395.25 7413 |
7415 | 7370 | 33251 |
| 694 | 35.15 0.48 % |
28-11-2024 14:15:00 Thursday |
7360.6 7395.75 |
7403 | 7346.6 | 66792 |
| 695 | -14.4 -0.2 % |
28-11-2024 13:15:00 Thursday |
7371.85 7357.45 |
7399 | 7340.7 | 38450 |
| 696 | -33.25 -0.45 % |
28-11-2024 12:15:00 Thursday |
7405 7371.75 |
7410.75 | 7363.05 | 41639 |
| 697 | -2 -0.03 % |
28-11-2024 11:15:00 Thursday |
7409 7407 |
7435 | 7379.25 | 45628 |
| 698 | -30.45 -0.41 % |
28-11-2024 10:15:00 Thursday |
7437.25 7406.8 |
7481.9 | 7400.05 | 58815 |
| 699 | -72.75 -0.97 % |
28-11-2024 09:15:00 Thursday |
7510 7437.25 |
7519.95 | 7425.45 | 72684 |
| 700 | 2.65 0.04 % |
27-11-2024 15:15:00 Wednesday |
7497.2 7499.85 |
7504.95 | 7484 | 16443 |
| 701 | -5.95 -0.08 % |
27-11-2024 14:15:00 Wednesday |
7504.65 7498.7 |
7540.1 | 7476.45 | 71576 |
| 702 | 25.65 0.34 % |
27-11-2024 13:15:00 Wednesday |
7478.15 7503.8 |
7526 | 7478.05 | 77694 |
| 703 | 25.45 0.34 % |
27-11-2024 12:15:00 Wednesday |
7452.6 7478.05 |
7481 | 7440.05 | 42866 |
| 704 | 52.4 0.71 % |
27-11-2024 11:15:00 Wednesday |
7400.2 7452.6 |
7475 | 7400 | 58987 |
| 705 | 4.05 0.05 % |
27-11-2024 10:15:00 Wednesday |
7395.95 7400 |
7410.1 | 7370.85 | 49826 |
| 706 | 66.25 0.9 % |
27-11-2024 09:15:00 Wednesday |
7329.7 7395.95 |
7486 | 7316.5 | 157389 |
| 707 | 21.2 0.29 % |
26-11-2024 15:15:00 Tuesday |
7328.8 7350 |
7350 | 7314.7 | 34111 |
| 708 | -53.05 -0.72 % |
26-11-2024 14:15:00 Tuesday |
7381.85 7328.8 |
7390 | 7309.15 | 56226 |
| 709 | 36.95 0.5 % |
26-11-2024 13:15:00 Tuesday |
7344.9 7381.85 |
7390 | 7343.55 | 39534 |
| 710 | 25.55 0.35 % |
26-11-2024 12:15:00 Tuesday |
7318.85 7344.4 |
7364 | 7305.55 | 47644 |
| 711 | -27.15 -0.37 % |
26-11-2024 11:15:00 Tuesday |
7345.85 7318.7 |
7350 | 7292.35 | 101973 |
| 712 | 56.4 0.77 % |
26-11-2024 10:15:00 Tuesday |
7291.3 7347.7 |
7383 | 7266.1 | 74275 |
| 713 | -9.85 -0.13 % |
26-11-2024 09:15:00 Tuesday |
7300 7290.15 |
7355 | 7250.45 | 100735 |
| 714 | -10.2 -0.14 % |
25-11-2024 15:15:00 Monday |
7262.25 7252.05 |
7292 | 7243.2 | 172904 |
| 715 | 40.2 0.56 % |
25-11-2024 14:15:00 Monday |
7222.9 7263.1 |
7266.55 | 7205.5 | 213520 |
| 716 | 9.9 0.14 % |
25-11-2024 13:15:00 Monday |
7214.1 7224 |
7248 | 7194.55 | 31510 |
| 717 | -10 -0.14 % |
25-11-2024 12:15:00 Monday |
7227 7217 |
7299.95 | 7182 | 96242 |
| 718 | 2.45 0.03 % |
25-11-2024 11:15:00 Monday |
7224.55 7227 |
7250 | 7210.6 | 45513 |
| 719 | 34.05 0.47 % |
25-11-2024 10:15:00 Monday |
7190.5 7224.55 |
7263.45 | 7175.05 | 65630 |
| 720 | 125.5 1.78 % |
25-11-2024 09:15:00 Monday |
7065 7190.5 |
7208.95 | 7051 | 118054 |
| 721 | 7.3 0.11 % |
22-11-2024 15:15:00 Friday |
6902.7 6910 |
6920 | 6897 | 18663 |
| 722 | -27.2 -0.39 % |
22-11-2024 14:15:00 Friday |
6930 6902.8 |
6939 | 6896.9 | 29705 |
| 723 | 48.5 0.7 % |
22-11-2024 13:15:00 Friday |
6881.6 6930.1 |
6935 | 6866.65 | 31235 |
| 724 | -0.55 -0.01 % |
22-11-2024 12:15:00 Friday |
6881.3 6880.75 |
6908.85 | 6869.4 | 24429 |
| 725 | -30.25 -0.44 % |
22-11-2024 11:15:00 Friday |
6910.8 6880.55 |
6923.95 | 6860.1 | 32629 |
| 726 | 80.4 1.18 % |
22-11-2024 10:15:00 Friday |
6830.4 6910.8 |
6915 | 6812 | 62751 |
| 727 | 53.15 0.78 % |
22-11-2024 09:15:00 Friday |
6779.5 6832.65 |
6866 | 6761.1 | 55291 |
| 728 | -22.9 -0.34 % |
21-11-2024 15:15:00 Thursday |
6774.35 6751.45 |
6782 | 6748.85 | 62888 |
| 729 | 14.35 0.21 % |
21-11-2024 14:15:00 Thursday |
6760 6774.35 |
6779.9 | 6740.05 | 43090 |
| 730 | 0 0 % |
21-11-2024 13:15:00 Thursday |
6761.6 6761.6 |
6830 | 6758.05 | 40172 |
| 731 | -18.4 -0.27 % |
21-11-2024 12:15:00 Thursday |
6780 6761.6 |
6796 | 6745.55 | 24270 |
| 732 | 31.4 0.47 % |
21-11-2024 11:15:00 Thursday |
6748.05 6779.45 |
6799.45 | 6743.15 | 39091 |
| 733 | 73.05 1.09 % |
21-11-2024 10:15:00 Thursday |
6676.35 6749.4 |
6754.55 | 6662.55 | 52816 |
| 734 | -38.95 -0.58 % |
21-11-2024 09:15:00 Thursday |
6713.95 6675 |
6739.9 | 6615.5 | 73939 |
| 735 | 20.7 0.31 % |
19-11-2024 15:15:00 Tuesday |
6684.3 6705 |
6709.3 | 6678.3 | 32339 |
| 736 | -75.8 -1.12 % |
19-11-2024 14:15:00 Tuesday |
6756.85 6681.05 |
6774.9 | 6680.1 | 98668 |
| 737 | -20 -0.3 % |
19-11-2024 13:15:00 Tuesday |
6777 6757 |
6785 | 6752.05 | 41264 |
| 738 | 31.2 0.46 % |
19-11-2024 12:15:00 Tuesday |
6744.85 6776.05 |
6788.4 | 6744.85 | 57674 |
| 739 | 43 0.64 % |
19-11-2024 11:15:00 Tuesday |
6699.45 6742.45 |
6754.95 | 6693 | 60614 |
| 740 | 2.6 0.04 % |
19-11-2024 10:15:00 Tuesday |
6696.7 6699.3 |
6713.55 | 6686.4 | 32655 |
| 741 | 34.4 0.52 % |
19-11-2024 09:15:00 Tuesday |
6661 6695.4 |
6734.65 | 6626.3 | 91398 |
| 742 | -1.5 -0.02 % |
18-11-2024 15:15:00 Monday |
6626.5 6625 |
6640.95 | 6608 | 44580 |
| 743 | -39.9 -0.6 % |
18-11-2024 14:15:00 Monday |
6666.45 6626.55 |
6669.85 | 6618.5 | 79215 |
| 744 | -15.9 -0.24 % |
18-11-2024 13:15:00 Monday |
6683.35 6667.45 |
6695.95 | 6660.5 | 24424 |
| 745 | -2.75 -0.04 % |
18-11-2024 12:15:00 Monday |
6691.05 6688.3 |
6722.1 | 6666 | 38272 |
| 746 | 59.4 0.9 % |
18-11-2024 11:15:00 Monday |
6632.2 6691.6 |
6699 | 6630.7 | 32427 |
| 747 | -25.35 -0.38 % |
18-11-2024 10:15:00 Monday |
6657.9 6632.55 |
6673.7 | 6615.2 | 34614 |
| 748 | -44.2 -0.66 % |
18-11-2024 09:15:00 Monday |
6702 6657.8 |
6745.45 | 6605 | 72931 |
| 749 | 10.95 0.16 % |
14-11-2024 15:15:00 Thursday |
6676.65 6687.6 |
6728 | 6673.05 | 38948 |
| 750 | -21.45 -0.32 % |
14-11-2024 14:15:00 Thursday |
6698 6676.55 |
6711.95 | 6665 | 74201 |
| 751 | -87.1 -1.28 % |
14-11-2024 13:15:00 Thursday |
6785.1 6698 |
6791.95 | 6684.75 | 59732 |
| 752 | 27.55 0.41 % |
14-11-2024 12:15:00 Thursday |
6762.45 6790 |
6806.75 | 6732.05 | 52772 |
| 753 | 60.15 0.9 % |
14-11-2024 11:15:00 Thursday |
6701.95 6762.1 |
6765 | 6701 | 54846 |
| 754 | -61.2 -0.91 % |
14-11-2024 10:15:00 Thursday |
6762.2 6701 |
6776 | 6700.35 | 96607 |
| 755 | -41.9 -0.62 % |
14-11-2024 09:15:00 Thursday |
6808 6766.1 |
6834.15 | 6629.85 | 221486 |
| 756 | 20.35 0.3 % |
13-11-2024 15:15:00 Wednesday |
6799.65 6820 |
6821.4 | 6790.05 | 32263 |
| 757 | -30.05 -0.44 % |
13-11-2024 14:15:00 Wednesday |
6830 6799.95 |
6832 | 6782 | 103152 |
| 758 | -19.9 -0.29 % |
13-11-2024 13:15:00 Wednesday |
6851.9 6832 |
6880 | 6830 | 52837 |
| 759 | -1.85 -0.03 % |
13-11-2024 12:15:00 Wednesday |
6851.9 6850.05 |
6859.9 | 6810 | 38540 |
| 760 | -59.65 -0.86 % |
13-11-2024 11:15:00 Wednesday |
6911.6 6851.95 |
6920 | 6843 | 59673 |
| 761 | 59.35 0.87 % |
13-11-2024 10:15:00 Wednesday |
6851.3 6910.65 |
6942.3 | 6846.1 | 72648 |
| 762 | -90 -1.3 % |
13-11-2024 09:15:00 Wednesday |
6940 6850 |
6999 | 6820.1 | 149521 |
| 763 | -21.95 -0.32 % |
12-11-2024 15:15:00 Tuesday |
6963.95 6942 |
6963.95 | 6935.25 | 67065 |
| 764 | -37.55 -0.54 % |
12-11-2024 14:15:00 Tuesday |
7001.5 6963.95 |
7032 | 6962.4 | 88812 |
| 765 | -43.5 -0.62 % |
12-11-2024 13:15:00 Tuesday |
7045 7001.5 |
7045 | 6990 | 62237 |
| 766 | -77.55 -1.09 % |
12-11-2024 12:15:00 Tuesday |
7122.55 7045 |
7130 | 7044.2 | 71874 |
| 767 | 51.5 0.73 % |
12-11-2024 11:15:00 Tuesday |
7071.15 7122.65 |
7149.95 | 7055.8 | 78294 |
| 768 | 13.1 0.19 % |
12-11-2024 10:15:00 Tuesday |
7060.05 7073.15 |
7110 | 7050 | 57253 |
| 769 | -233.2 -3.2 % |
12-11-2024 09:15:00 Tuesday |
7296.1 7062.9 |
7308.75 | 7050 | 120462 |
| 770 | -18.7 -0.26 % |
11-11-2024 15:15:00 Monday |
7243.7 7225 |
7249 | 7218.95 | 30127 |
| 771 | 35.25 0.49 % |
11-11-2024 14:15:00 Monday |
7208.55 7243.8 |
7255 | 7192.45 | 61825 |
| 772 | -25.2 -0.35 % |
11-11-2024 13:15:00 Monday |
7234.05 7208.85 |
7244.9 | 7205.55 | 43233 |
| 773 | -3.6 -0.05 % |
11-11-2024 12:15:00 Monday |
7237.65 7234.05 |
7260 | 7210.6 | 51282 |
| 774 | 42.3 0.59 % |
11-11-2024 11:15:00 Monday |
7197.7 7240 |
7268.15 | 7190.7 | 73489 |
| 775 | 74.05 1.04 % |
11-11-2024 10:15:00 Monday |
7123.35 7197.4 |
7201 | 7112.05 | 65111 |
| 776 | 87.3 1.24 % |
11-11-2024 09:15:00 Monday |
7036.15 7123.45 |
7136.45 | 6995.35 | 82154 |
| 777 | -32.4 -0.46 % |
08-11-2024 15:15:00 Friday |
7043 7010.6 |
7050.9 | 7008 | 28742 |
| 778 | -45.45 -0.64 % |
08-11-2024 14:15:00 Friday |
7088.35 7042.9 |
7102 | 7039 | 61637 |
| 779 | -16.8 -0.24 % |
08-11-2024 13:15:00 Friday |
7105.15 7088.35 |
7111.25 | 7068.2 | 55817 |
| 780 | 103.6 1.48 % |
08-11-2024 12:15:00 Friday |
6998.4 7102 |
7118.9 | 6991 | 134973 |
| 781 | -19.1 -0.27 % |
08-11-2024 11:15:00 Friday |
7017.1 6998 |
7018.55 | 6949 | 70046 |
| 782 | 9.4 0.13 % |
08-11-2024 10:15:00 Friday |
7007.5 7016.9 |
7029.85 | 6985.05 | 66161 |
| 783 | -40.45 -0.57 % |
08-11-2024 09:15:00 Friday |
7047.95 7007.5 |
7070 | 6952 | 145330 |
| 784 | -6 -0.09 % |
07-11-2024 15:15:00 Thursday |
7000 6994 |
7005 | 6980 | 43266 |
| 785 | 5.2 0.07 % |
07-11-2024 14:15:00 Thursday |
6994.8 7000 |
7014.75 | 6985.5 | 75111 |
| 786 | -0.4 -0.01 % |
07-11-2024 13:15:00 Thursday |
6995.2 6994.8 |
7000 | 6975.1 | 35467 |
| 787 | -10.4 -0.15 % |
07-11-2024 12:15:00 Thursday |
7004.9 6994.5 |
7019.75 | 6986 | 44912 |
| 788 | -60.45 -0.86 % |
07-11-2024 11:15:00 Thursday |
7065.35 7004.9 |
7065.4 | 7001.9 | 67647 |
| 789 | -30.8 -0.43 % |
07-11-2024 10:15:00 Thursday |
7096.2 7065.4 |
7104.6 | 7051.15 | 45711 |
| 790 | -94.05 -1.31 % |
07-11-2024 09:15:00 Thursday |
7190 7095.95 |
7240.55 | 7071.3 | 103778 |
| 791 | 22 0.31 % |
06-11-2024 15:15:00 Wednesday |
7155 7177 |
7180.7 | 7154.05 | 44162 |
| 792 | -10.1 -0.14 % |
06-11-2024 14:15:00 Wednesday |
7165.5 7155.4 |
7179 | 7141.95 | 99956 |
| 793 | 50.45 0.71 % |
06-11-2024 13:15:00 Wednesday |
7115 7165.45 |
7174.15 | 7101.15 | 104829 |
| 794 | 15.65 0.22 % |
06-11-2024 12:15:00 Wednesday |
7100.85 7116.5 |
7129.9 | 7081.3 | 71775 |
| 795 | 4.7 0.07 % |
06-11-2024 11:15:00 Wednesday |
7096.4 7101.1 |
7128 | 7083.05 | 73751 |
| 796 | -31.2 -0.44 % |
06-11-2024 10:15:00 Wednesday |
7128.6 7097.4 |
7128.6 | 7037.1 | 102393 |
| 797 | -20 -0.28 % |
06-11-2024 09:15:00 Wednesday |
7149 7129 |
7197.95 | 7063.25 | 159388 |
| 798 | -3.1 -0.04 % |
05-11-2024 15:15:00 Tuesday |
7136.1 7133 |
7140 | 7110 | 65598 |
| 799 | -18.95 -0.26 % |
05-11-2024 14:15:00 Tuesday |
7155.1 7136.15 |
7189 | 7122.1 | 162149 |
| 800 | 123.05 1.75 % |
05-11-2024 13:15:00 Tuesday |
7032.05 7155.1 |
7220 | 7032 | 320003 |
| 801 | 35.85 0.51 % |
05-11-2024 12:15:00 Tuesday |
6996.2 7032.05 |
7037.45 | 6975.45 | 170878 |
| 802 | 45.4 0.65 % |
05-11-2024 11:15:00 Tuesday |
6947 6992.4 |
7023 | 6935 | 327817 |
| 803 | -63.95 -0.91 % |
05-11-2024 10:15:00 Tuesday |
7010.15 6946.2 |
7150.4 | 6946 | 493518 |
| 804 | -391.95 -5.3 % |
05-11-2024 09:15:00 Tuesday |
7402.1 7010.15 |
7438.5 | 6994.65 | 618081 |
| 805 | -48.95 -0.66 % |
04-11-2024 15:15:00 Monday |
7378.95 7330 |
7380 | 7320 | 29011 |
| 806 | 13.55 0.18 % |
04-11-2024 14:15:00 Monday |
7365.4 7378.95 |
7389.1 | 7332.05 | 49400 |
| 807 | 42.8 0.58 % |
04-11-2024 13:15:00 Monday |
7323.2 7366 |
7378 | 7301 | 62696 |
| 808 | 23.05 0.32 % |
04-11-2024 12:15:00 Monday |
7299.9 7322.95 |
7325 | 7275 | 17650 |
| 809 | 10.3 0.14 % |
04-11-2024 11:15:00 Monday |
7289.6 7299.9 |
7327.95 | 7262.35 | 28274 |
| 810 | -19.85 -0.27 % |
04-11-2024 10:15:00 Monday |
7309.45 7289.6 |
7347 | 7268.4 | 32223 |
| 811 | -133.55 -1.79 % |
04-11-2024 09:15:00 Monday |
7443 7309.45 |
7452 | 7261 | 111391 |
| 812 | -57.05 -0.76 % |
01-11-2024 18:00:00 Friday |
7467.05 7410 |
7500 | 7384 | 38930 |
| 813 | 2.35 0.03 % |
31-10-2024 15:15:00 Thursday |
7437.5 7439.85 |
7444.4 | 7409.2 | 64560 |
| 814 | 28.15 0.38 % |
31-10-2024 14:15:00 Thursday |
7409.35 7437.5 |
7446.35 | 7404.45 | 98415 |
| 815 | -8.95 -0.12 % |
31-10-2024 13:15:00 Thursday |
7415.45 7406.5 |
7446.1 | 7392.8 | 43311 |
| 816 | -6.65 -0.09 % |
31-10-2024 12:15:00 Thursday |
7422.15 7415.5 |
7435 | 7377.35 | 50882 |
| 817 | 102.6 1.4 % |
31-10-2024 11:15:00 Thursday |
7320 7422.6 |
7423.8 | 7320 | 98022 |
| 818 | -20.6 -0.28 % |
31-10-2024 10:15:00 Thursday |
7341.5 7320.9 |
7365 | 7318.05 | 82256 |
| 819 | -120.4 -1.61 % |
31-10-2024 09:15:00 Thursday |
7461.9 7341.5 |
7479.85 | 7335.1 | 82828 |
| 820 | 48.15 0.65 % |
30-10-2024 15:15:00 Wednesday |
7409.95 7458.1 |
7467.25 | 7401.3 | 37044 |
| 821 | 6.6 0.09 % |
30-10-2024 14:15:00 Wednesday |
7403.35 7409.95 |
7469.55 | 7391.05 | 44575 |
| 822 | -64.2 -0.86 % |
30-10-2024 13:15:00 Wednesday |
7467.6 7403.4 |
7468.45 | 7400 | 26601 |
| 823 | -12.55 -0.17 % |
30-10-2024 12:15:00 Wednesday |
7479.55 7467 |
7531.3 | 7466 | 27339 |
| 824 | 52.4 0.71 % |
30-10-2024 11:15:00 Wednesday |
7426.7 7479.1 |
7489.75 | 7411.65 | 27206 |
| 825 | 18.5 0.25 % |
30-10-2024 10:15:00 Wednesday |
7411.25 7429.75 |
7464.8 | 7404.05 | 34171 |
| 826 | -88.85 -1.18 % |
30-10-2024 09:15:00 Wednesday |
7500.1 7411.25 |
7527.95 | 7390 | 64994 |
| 827 | -2 -0.03 % |
29-10-2024 15:15:00 Tuesday |
7505.95 7503.95 |
7507.95 | 7463.6 | 18729 |
| 828 | 76.6 1.03 % |
29-10-2024 14:15:00 Tuesday |
7429.35 7505.95 |
7507.05 | 7415 | 61097 |
| 829 | 89.05 1.21 % |
29-10-2024 13:15:00 Tuesday |
7340.3 7429.35 |
7429.35 | 7302.45 | 50020 |
| 830 | 24.75 0.34 % |
29-10-2024 12:15:00 Tuesday |
7320 7344.75 |
7380 | 7294.3 | 44182 |
| 831 | 41.65 0.57 % |
29-10-2024 11:15:00 Tuesday |
7278.35 7320 |
7327.1 | 7235 | 38316 |
| 832 | 41.2 0.57 % |
29-10-2024 10:15:00 Tuesday |
7237.15 7278.35 |
7300 | 7200.05 | 51296 |
| 833 | -106.6 -1.45 % |
29-10-2024 09:15:00 Tuesday |
7341.6 7235 |
7408.75 | 7205.2 | 86832 |
| 834 | 5.8 0.08 % |
28-10-2024 15:15:00 Monday |
7335.8 7341.6 |
7358 | 7327.1 | 39126 |
| 835 | -60.05 -0.81 % |
28-10-2024 14:15:00 Monday |
7395.9 7335.85 |
7448.95 | 7320 | 160859 |
| 836 | -104.45 -1.39 % |
28-10-2024 13:15:00 Monday |
7497.9 7393.45 |
7505.7 | 7392.05 | 58553 |
| 837 | 12.95 0.17 % |
28-10-2024 12:15:00 Monday |
7481 7493.95 |
7515.65 | 7471.3 | 35421 |
| 838 | -0.9 -0.01 % |
28-10-2024 11:15:00 Monday |
7482 7481.1 |
7511.95 | 7434.4 | 36273 |
| 839 | 79.25 1.07 % |
28-10-2024 10:15:00 Monday |
7401 7480.25 |
7542 | 7398 | 62002 |
| 840 | -115.65 -1.54 % |
28-10-2024 09:15:00 Monday |
7517 7401.35 |
7587.7 | 7317 | 105005 |
| 841 | 3.9 0.05 % |
25-10-2024 15:15:00 Friday |
7529 7532.9 |
7540 | 7512.55 | 17369 |
| 842 | 56.6 0.76 % |
25-10-2024 14:15:00 Friday |
7470.6 7527.2 |
7543.4 | 7445 | 46079 |
| 843 | -19.5 -0.26 % |
25-10-2024 13:15:00 Friday |
7490.1 7470.6 |
7499 | 7435 | 29273 |
| 844 | -18.95 -0.25 % |
25-10-2024 12:15:00 Friday |
7509.05 7490.1 |
7534.85 | 7449.95 | 36128 |
| 845 | 3.8 0.05 % |
25-10-2024 11:15:00 Friday |
7505 7508.8 |
7555 | 7467.7 | 24729 |
| 846 | -81.75 -1.08 % |
25-10-2024 10:15:00 Friday |
7582 7500.25 |
7644.65 | 7415.1 | 59895 |
| 847 | -110 -1.43 % |
25-10-2024 09:15:00 Friday |
7690 7580 |
7737.35 | 7573.2 | 73440 |
| 848 | 13.1 0.17 % |
24-10-2024 15:15:00 Thursday |
7645.85 7658.95 |
7678 | 7642.25 | 29196 |
| 849 | 5.6 0.07 % |
24-10-2024 14:15:00 Thursday |
7641.25 7646.85 |
7667.95 | 7617.7 | 48658 |
| 850 | -8.85 -0.12 % |
24-10-2024 13:15:00 Thursday |
7650.05 7641.2 |
7679.3 | 7625.05 | 31085 |
| 851 | 20.05 0.26 % |
24-10-2024 12:15:00 Thursday |
7630.05 7650.1 |
7710 | 7581.25 | 76671 |
| 852 | -96.95 -1.25 % |
24-10-2024 11:15:00 Thursday |
7726.95 7630 |
7726.95 | 7630 | 60401 |
| 853 | -97.8 -1.25 % |
24-10-2024 10:15:00 Thursday |
7824.95 7727.15 |
7849.35 | 7719.6 | 58810 |
| 854 | 54.95 0.71 % |
24-10-2024 09:15:00 Thursday |
7770 7824.95 |
7905 | 7670 | 177251 |
| 855 | -17.9 -0.23 % |
23-10-2024 15:15:00 Wednesday |
7723.9 7706 |
7739 | 7681 | 57753 |
| 856 | -233.75 -2.94 % |
23-10-2024 14:15:00 Wednesday |
7957.65 7723.9 |
7984.75 | 7620.25 | 246619 |
| 857 | 77.1 0.98 % |
23-10-2024 13:15:00 Wednesday |
7878 7955.1 |
8011.45 | 7830.25 | 77086 |
| 858 | -175.75 -2.18 % |
23-10-2024 12:15:00 Wednesday |
8053.8 7878.05 |
8065 | 7877.55 | 60003 |
| 859 | -8.85 -0.11 % |
23-10-2024 11:15:00 Wednesday |
8062.3 8053.45 |
8090 | 8040.65 | 16670 |
| 860 | -23.65 -0.29 % |
23-10-2024 10:15:00 Wednesday |
8085.7 8062.05 |
8136 | 8022 | 27435 |
| 861 | -60.1 -0.74 % |
23-10-2024 09:15:00 Wednesday |
8150.05 8089.95 |
8199.9 | 7955.05 | 67728 |
| 862 | 31.5 0.39 % |
22-10-2024 15:15:00 Tuesday |
8164.5 8196 |
8196.2 | 8160 | 26488 |
| 863 | -72.15 -0.88 % |
22-10-2024 14:15:00 Tuesday |
8237.35 8165.2 |
8245 | 8155.05 | 48297 |
| 864 | 29.85 0.36 % |
22-10-2024 13:15:00 Tuesday |
8205.15 8235 |
8237.45 | 8173.8 | 21602 |
| 865 | -5.25 -0.06 % |
22-10-2024 12:15:00 Tuesday |
8212.3 8207.05 |
8233 | 8175 | 17668 |
| 866 | -96.65 -1.16 % |
22-10-2024 11:15:00 Tuesday |
8310.1 8213.45 |
8325.55 | 8175.65 | 30394 |
| 867 | 61.65 0.75 % |
22-10-2024 10:15:00 Tuesday |
8248.6 8310.25 |
8314.9 | 8206.85 | 36628 |
| 868 | -21.4 -0.26 % |
22-10-2024 09:15:00 Tuesday |
8270 8248.6 |
8378 | 8241.25 | 85811 |
| 869 | 15.95 0.19 % |
21-10-2024 15:15:00 Monday |
8271.05 8287 |
8298 | 8270 | 33920 |
| 870 | -33.1 -0.4 % |
21-10-2024 14:15:00 Monday |
8308 8274.9 |
8355.95 | 8260 | 54011 |
| 871 | -56.65 -0.68 % |
21-10-2024 13:15:00 Monday |
8364.65 8308 |
8399 | 8291.05 | 57894 |
| 872 | -69.05 -0.82 % |
21-10-2024 12:15:00 Monday |
8433.95 8364.9 |
8473.85 | 8335 | 47576 |
| 873 | -124.9 -1.46 % |
21-10-2024 11:15:00 Monday |
8555.9 8431 |
8586 | 8431 | 30672 |
| 874 | -27.7 -0.32 % |
21-10-2024 10:15:00 Monday |
8583.65 8555.95 |
8610 | 8467.85 | 45077 |
| 875 | -248.7 -2.82 % |
21-10-2024 09:15:00 Monday |
8832 8583.3 |
8871.3 | 8551.25 | 66762 |
| 876 | -11.45 -0.13 % |
18-10-2024 15:15:00 Friday |
8789.45 8778 |
8796.25 | 8760 | 14070 |
| 877 | 27.7 0.32 % |
18-10-2024 14:15:00 Friday |
8761.7 8789.4 |
8850 | 8757.15 | 34811 |
| 878 | 12.65 0.14 % |
18-10-2024 13:15:00 Friday |
8747.35 8760 |
8772 | 8746.1 | 17451 |
| 879 | -6.15 -0.07 % |
18-10-2024 12:15:00 Friday |
8753.55 8747.4 |
8781.5 | 8737.55 | 18220 |
| 880 | 15.35 0.18 % |
18-10-2024 11:15:00 Friday |
8735.6 8750.95 |
8774.3 | 8703 | 22693 |
| 881 | -8.95 -0.1 % |
18-10-2024 10:15:00 Friday |
8750 8741.05 |
8793.05 | 8680.3 | 31949 |
| 882 | 100 1.16 % |
18-10-2024 09:15:00 Friday |
8650 8750 |
8762.95 | 8560.05 | 58210 |
| 883 | -2.05 -0.02 % |
17-10-2024 15:15:00 Thursday |
8702.25 8700.2 |
8706.3 | 8670 | 12818 |
| 884 | -38.35 -0.44 % |
17-10-2024 14:15:00 Thursday |
8740.7 8702.35 |
8760 | 8681 | 46336 |
| 885 | -54.8 -0.62 % |
17-10-2024 13:15:00 Thursday |
8794.8 8740 |
8794.8 | 8728.9 | 16162 |
| 886 | 14.9 0.17 % |
17-10-2024 12:15:00 Thursday |
8775.1 8790 |
8810.05 | 8745 | 41157 |
| 887 | 34.95 0.4 % |
17-10-2024 11:15:00 Thursday |
8744 8778.95 |
8815 | 8695.05 | 61251 |
| 888 | 177.1 2.07 % |
17-10-2024 10:15:00 Thursday |
8566.9 8744 |
8749.95 | 8420.05 | 146469 |
| 889 | -224.45 -2.55 % |
17-10-2024 09:15:00 Thursday |
8789.95 8565.5 |
8790 | 8481.15 | 83357 |
| 890 | -34.9 -0.4 % |
16-10-2024 15:15:00 Wednesday |
8784.9 8750 |
8786.9 | 8726.75 | 27339 |
| 891 | -7.3 -0.08 % |
16-10-2024 14:15:00 Wednesday |
8789.7 8782.4 |
8812 | 8760 | 31939 |
| 892 | -89.3 -1.01 % |
16-10-2024 13:15:00 Wednesday |
8878.85 8789.55 |
8940.6 | 8750.9 | 97660 |
| 893 | 144.4 1.65 % |
16-10-2024 12:15:00 Wednesday |
8734.35 8878.75 |
8887.6 | 8720.85 | 83338 |
| 894 | 41.7 0.48 % |
16-10-2024 11:15:00 Wednesday |
8692.7 8734.4 |
8765 | 8656.05 | 84094 |
| 895 | -89.65 -1.02 % |
16-10-2024 10:15:00 Wednesday |
8779.6 8689.95 |
8840 | 8684.95 | 101359 |
| 896 | 94.55 1.09 % |
16-10-2024 09:15:00 Wednesday |
8680 8774.55 |
8879.5 | 8617.5 | 234062 |
| 897 | -21.75 -0.25 % |
15-10-2024 15:15:00 Tuesday |
8652.75 8631 |
8654 | 8628.55 | 31695 |
| 898 | 3.75 0.04 % |
15-10-2024 14:15:00 Tuesday |
8649 8652.75 |
8678 | 8635.05 | 51374 |
| 899 | 70 0.82 % |
15-10-2024 13:15:00 Tuesday |
8579 8649 |
8655 | 8562.6 | 26823 |
| 900 | 5.25 0.06 % |
15-10-2024 12:15:00 Tuesday |
8574.75 8580 |
8589 | 8559 | 14790 |
| 901 | -15.2 -0.18 % |
15-10-2024 11:15:00 Tuesday |
8587.9 8572.7 |
8593.9 | 8553.1 | 11968 |
| 902 | 33.7 0.39 % |
15-10-2024 10:15:00 Tuesday |
8557.05 8590.75 |
8599.6 | 8552 | 16878 |
| 903 | -67.9 -0.79 % |
15-10-2024 09:15:00 Tuesday |
8624.95 8557.05 |
8656.95 | 8545 | 38452 |
| 904 | -16.55 -0.19 % |
14-10-2024 15:15:00 Monday |
8578.55 8562 |
8578.55 | 8539.25 | 17918 |
| 905 | -53.75 -0.62 % |
14-10-2024 14:15:00 Monday |
8633 8579.25 |
8633 | 8559.1 | 23611 |
| 906 | 4.05 0.05 % |
14-10-2024 13:15:00 Monday |
8628.95 8633 |
8635 | 8600.95 | 26044 |
| 907 | 5.05 0.06 % |
14-10-2024 12:15:00 Monday |
8622.95 8628 |
8641.95 | 8598.05 | 13554 |
| 908 | 26.3 0.31 % |
14-10-2024 11:15:00 Monday |
8596.35 8622.65 |
8646 | 8592.75 | 14506 |
| 909 | -21.75 -0.25 % |
14-10-2024 10:15:00 Monday |
8618.15 8596.4 |
8641.15 | 8590.25 | 16011 |
| 910 | 27.2 0.32 % |
14-10-2024 09:15:00 Monday |
8592.1 8619.3 |
8689 | 8570 | 69081 |
| 911 | -8.35 -0.1 % |
11-10-2024 15:15:00 Friday |
8552.1 8543.75 |
8565 | 8530 | 15445 |
| 912 | -5.9 -0.07 % |
11-10-2024 14:15:00 Friday |
8561.1 8555.2 |
8588.65 | 8532.75 | 34974 |
| 913 | 1.3 0.02 % |
11-10-2024 13:15:00 Friday |
8559.75 8561.05 |
8608 | 8550 | 29871 |
| 914 | -5.25 -0.06 % |
11-10-2024 12:15:00 Friday |
8565 8559.75 |
8583 | 8542.25 | 23686 |
| 915 | 40.7 0.48 % |
11-10-2024 11:15:00 Friday |
8523.8 8564.5 |
8565 | 8499.8 | 45856 |
| 916 | 59.85 0.71 % |
11-10-2024 10:15:00 Friday |
8464 8523.85 |
8570.85 | 8447 | 44102 |
| 917 | -41.35 -0.49 % |
11-10-2024 09:15:00 Friday |
8505.35 8464 |
8510.3 | 8421.35 | 32221 |
| 918 | -26.65 -0.31 % |
10-10-2024 15:15:00 Thursday |
8526.65 8500 |
8526.65 | 8500 | 23524 |
| 919 | 56.9 0.67 % |
10-10-2024 14:15:00 Thursday |
8471.45 8528.35 |
8528.35 | 8445.05 | 39107 |
| 920 | -46.15 -0.54 % |
10-10-2024 13:15:00 Thursday |
8517.4 8471.25 |
8529.95 | 8444.5 | 28670 |
| 921 | -49.7 -0.58 % |
10-10-2024 12:15:00 Thursday |
8565 8515.3 |
8596.95 | 8490 | 38436 |
| 922 | 46 0.54 % |
10-10-2024 11:15:00 Thursday |
8517.45 8563.45 |
8619.7 | 8512.3 | 87974 |
| 923 | 25.8 0.3 % |
10-10-2024 10:15:00 Thursday |
8487.6 8513.4 |
8548 | 8457.4 | 40478 |
| 924 | -14.85 -0.17 % |
10-10-2024 09:15:00 Thursday |
8499 8484.15 |
8524.8 | 8444 | 61985 |
| 925 | 4.2 0.05 % |
09-10-2024 15:15:00 Wednesday |
8457.65 8461.85 |
8481.1 | 8443.3 | 30292 |
| 926 | -67.7 -0.79 % |
09-10-2024 14:15:00 Wednesday |
8522.05 8454.35 |
8534.9 | 8442 | 53220 |
| 927 | 73.75 0.87 % |
09-10-2024 13:15:00 Wednesday |
8450 8523.75 |
8528.25 | 8450 | 38456 |
| 928 | -96.45 -1.13 % |
09-10-2024 12:15:00 Wednesday |
8546.45 8450 |
8569.85 | 8431.85 | 72854 |
| 929 | 12.45 0.15 % |
09-10-2024 11:15:00 Wednesday |
8534 8546.45 |
8579.8 | 8510.05 | 128213 |
| 930 | 161.1 1.92 % |
09-10-2024 10:15:00 Wednesday |
8372.4 8533.5 |
8544.6 | 8322.1 | 149633 |
| 931 | 219.95 2.7 % |
09-10-2024 09:15:00 Wednesday |
8152 8371.95 |
8380 | 8080.8 | 94130 |
| 932 | -43.35 -0.53 % |
08-10-2024 15:15:00 Tuesday |
8154.65 8111.3 |
8177 | 8111.3 | 31393 |
| 933 | 67.65 0.84 % |
08-10-2024 14:15:00 Tuesday |
8087 8154.65 |
8159.95 | 8056.15 | 51320 |
| 934 | 36.1 0.45 % |
08-10-2024 13:15:00 Tuesday |
8050 8086.1 |
8095 | 8030 | 16761 |
| 935 | 37 0.46 % |
08-10-2024 12:15:00 Tuesday |
8010 8047 |
8055 | 7983.2 | 13569 |
| 936 | 18.7 0.23 % |
08-10-2024 11:15:00 Tuesday |
7991.3 8010 |
8040 | 7980.5 | 22267 |
| 937 | 115 1.46 % |
08-10-2024 10:15:00 Tuesday |
7874.5 7989.5 |
7997.15 | 7874.1 | 24730 |
| 938 | 105.55 1.36 % |
08-10-2024 09:15:00 Tuesday |
7769.95 7875.5 |
7909.95 | 7745.05 | 30531 |
| 939 | -22.55 -0.29 % |
07-10-2024 15:15:00 Monday |
7766.55 7744 |
7780 | 7744 | 16352 |
| 940 | 50.65 0.66 % |
07-10-2024 14:15:00 Monday |
7715.9 7766.55 |
7782.65 | 7672.15 | 50224 |
| 941 | -29.8 -0.38 % |
07-10-2024 13:15:00 Monday |
7745.65 7715.85 |
7762.4 | 7700.1 | 20068 |
| 942 | -118.35 -1.51 % |
07-10-2024 12:15:00 Monday |
7863.1 7744.75 |
7863.1 | 7721.2 | 23891 |
| 943 | 11.15 0.14 % |
07-10-2024 11:15:00 Monday |
7851.95 7863.1 |
7907 | 7821.5 | 14089 |
| 944 | -110 -1.38 % |
07-10-2024 10:15:00 Monday |
7960 7850 |
7965.25 | 7754.2 | 28516 |
| 945 | 35 0.44 % |
07-10-2024 09:15:00 Monday |
7925 7960 |
8060 | 7908.05 | 39286 |
| 946 | 37.05 0.47 % |
04-10-2024 15:15:00 Friday |
7912.95 7950 |
7954.85 | 7910.25 | 33289 |
| 947 | -106.95 -1.33 % |
04-10-2024 14:15:00 Friday |
8020 7913.05 |
8023.65 | 7905.05 | 72564 |
| 948 | 42 0.53 % |
04-10-2024 13:15:00 Friday |
7978 8020 |
8024.95 | 7954.75 | 36142 |
| 949 | -63.8 -0.79 % |
04-10-2024 12:15:00 Friday |
8039 7975.2 |
8059 | 7956 | 34802 |
| 950 | 19.55 0.24 % |
04-10-2024 11:15:00 Friday |
8019.45 8039 |
8053.3 | 7962 | 20619 |
| 951 | -1.9 -0.02 % |
04-10-2024 10:15:00 Friday |
8017.15 8015.25 |
8042.9 | 7991.05 | 16282 |
| 952 | -72.85 -0.9 % |
04-10-2024 09:15:00 Friday |
8090.05 8017.2 |
8104.2 | 7880 | 91513 |
| 953 | -23.05 -0.28 % |
03-10-2024 15:15:00 Thursday |
8111.95 8088.9 |
8119.5 | 8080 | 16132 |
| 954 | 6.95 0.09 % |
03-10-2024 14:15:00 Thursday |
8105 8111.95 |
8124.2 | 8075.25 | 25481 |
| 955 | -1.3 -0.02 % |
03-10-2024 13:15:00 Thursday |
8103.55 8102.25 |
8109.75 | 8045.8 | 20363 |
| 956 | -12.4 -0.15 % |
03-10-2024 12:15:00 Thursday |
8115.3 8102.9 |
8196.35 | 8077.8 | 72661 |
| 957 | -119.95 -1.46 % |
03-10-2024 11:15:00 Thursday |
8235.7 8115.75 |
8244.45 | 8110 | 108047 |
| 958 | 48.5 0.59 % |
03-10-2024 10:15:00 Thursday |
8183.5 8232 |
8237.9 | 8169.1 | 20592 |
| 959 | -14.95 -0.18 % |
03-10-2024 09:15:00 Thursday |
8200 8185.05 |
8260 | 8130.1 | 56282 |
| 960 | -1.9 -0.02 % |
01-10-2024 15:15:00 Tuesday |
8261.9 8260 |
8276.15 | 8251 | 24928 |
| 961 | 6.95 0.08 % |
01-10-2024 14:15:00 Tuesday |
8259.4 8266.35 |
8293.6 | 8230 | 49530 |
| 962 | -0.2 0 % |
01-10-2024 13:15:00 Tuesday |
8259.95 8259.75 |
8303.25 | 8246 | 82434 |
| 963 | 64 0.78 % |
01-10-2024 12:15:00 Tuesday |
8193 8257 |
8260 | 8193 | 51443 |
| 964 | 21.15 0.26 % |
01-10-2024 11:15:00 Tuesday |
8171.85 8193 |
8214.85 | 8154.05 | 22830 |
| 965 | -41.85 -0.51 % |
01-10-2024 10:15:00 Tuesday |
8213.7 8171.85 |
8224.3 | 8135 | 38106 |
| 966 | 113.65 1.4 % |
01-10-2024 09:15:00 Tuesday |
8100 8213.65 |
8232 | 8085.05 | 99359 |
| 967 | 7.85 0.1 % |
30-09-2024 15:15:00 Monday |
8067.15 8075 |
8075 | 8048.35 | 35850 |
| 968 | -79 -0.97 % |
30-09-2024 14:15:00 Monday |
8145 8066 |
8156.2 | 8028.05 | 70894 |
| 969 | -21.4 -0.26 % |
30-09-2024 13:15:00 Monday |
8166.5 8145.1 |
8172.8 | 8135.9 | 21624 |
| 970 | 32.7 0.4 % |
30-09-2024 12:15:00 Monday |
8139.3 8172 |
8176.5 | 8137.05 | 21794 |
| 971 | 11.55 0.14 % |
30-09-2024 11:15:00 Monday |
8125.45 8137 |
8172.35 | 8119 | 20578 |
| 972 | 10.4 0.13 % |
30-09-2024 10:15:00 Monday |
8119 8129.4 |
8133.5 | 8100 | 25649 |
| 973 | 82.85 1.03 % |
30-09-2024 09:15:00 Monday |
8039.95 8122.8 |
8196 | 8027 | 64445 |
| 974 | -48.85 -0.6 % |
27-09-2024 15:15:00 Friday |
8173.85 8125 |
8175 | 8102.5 | 59379 |
| 975 | 104.15 1.29 % |
27-09-2024 14:15:00 Friday |
8069.3 8173.45 |
8176.9 | 8067.75 | 124904 |
| 976 | -28.55 -0.35 % |
27-09-2024 13:15:00 Friday |
8097.85 8069.3 |
8099.8 | 8065 | 14477 |
| 977 | -15.9 -0.2 % |
27-09-2024 12:15:00 Friday |
8112.45 8096.55 |
8119 | 8090.1 | 13295 |
| 978 | -19.55 -0.24 % |
27-09-2024 11:15:00 Friday |
8130.3 8110.75 |
8150 | 8097.75 | 17177 |
| 979 | 48.1 0.6 % |
27-09-2024 10:15:00 Friday |
8082.05 8130.15 |
8187.25 | 8079.6 | 68856 |
| 980 | -7.95 -0.1 % |
27-09-2024 09:15:00 Friday |
8090 8082.05 |
8149.55 | 8065.1 | 40975 |
| 981 | 45 0.56 % |
26-09-2024 15:15:00 Thursday |
8055 8100 |
8104 | 8045.4 | 34409 |
| 982 | 70.75 0.89 % |
26-09-2024 14:15:00 Thursday |
7983.3 8054.05 |
8071.8 | 7975 | 36618 |
| 983 | -32.3 -0.4 % |
26-09-2024 13:15:00 Thursday |
8016.1 7983.8 |
8041.95 | 7962.55 | 29134 |
| 984 | -27.9 -0.35 % |
26-09-2024 12:15:00 Thursday |
8044 8016.1 |
8059.3 | 8002.7 | 16971 |
| 985 | -11.35 -0.14 % |
26-09-2024 11:15:00 Thursday |
8055.35 8044 |
8065.75 | 8030 | 20141 |
| 986 | -14.55 -0.18 % |
26-09-2024 10:15:00 Thursday |
8070 8055.45 |
8118.7 | 8037.8 | 39442 |
| 987 | -130.05 -1.59 % |
26-09-2024 09:15:00 Thursday |
8200.05 8070 |
8212.95 | 8070 | 53025 |
| 988 | -7 -0.09 % |
25-09-2024 15:15:00 Wednesday |
8182 8175 |
8190 | 8165 | 23765 |
| 989 | 77 0.95 % |
25-09-2024 14:15:00 Wednesday |
8105 8182 |
8194.6 | 8101.1 | 69593 |
| 990 | 61.2 0.76 % |
25-09-2024 13:15:00 Wednesday |
8044 8105.2 |
8125.1 | 8028.85 | 44397 |
| 991 | 8.1 0.1 % |
25-09-2024 12:15:00 Wednesday |
8037.7 8045.8 |
8047.8 | 7992.45 | 25075 |
| 992 | -24 -0.3 % |
25-09-2024 11:15:00 Wednesday |
8061.7 8037.7 |
8080.3 | 8030.05 | 19909 |
| 993 | 18 0.22 % |
25-09-2024 10:15:00 Wednesday |
8039.85 8057.85 |
8087.95 | 8021.25 | 29624 |
| 994 | -55.15 -0.68 % |
25-09-2024 09:15:00 Wednesday |
8095 8039.85 |
8144.95 | 8014.55 | 87763 |
| 995 | 2.6 0.03 % |
24-09-2024 15:15:00 Tuesday |
8077.4 8080 |
8094.05 | 8053.75 | 33995 |
| 996 | 4.3 0.05 % |
24-09-2024 14:15:00 Tuesday |
8073.1 8077.4 |
8100 | 8059.6 | 80964 |
| 997 | 69.95 0.87 % |
24-09-2024 13:15:00 Tuesday |
8005.05 8075 |
8076.9 | 8000 | 55073 |
| 998 | 30.05 0.38 % |
24-09-2024 12:15:00 Tuesday |
7974.95 8005 |
8016.5 | 7971.2 | 40765 |
| 999 | -4.95 -0.06 % |
24-09-2024 11:15:00 Tuesday |
7980 7975.05 |
7988.65 | 7936.5 | 32188 |
| 1000 | 32.7 0.41 % |
24-09-2024 10:15:00 Tuesday |
7947.3 7980 |
7980 | 7937.95 | 29321 |
| 1001 | 76.75 0.98 % |
24-09-2024 09:15:00 Tuesday |
7870.05 7946.8 |
7985 | 7870.05 | 59548 |
| 1002 | 2.15 0.03 % |
23-09-2024 15:15:00 Monday |
7942.85 7945 |
7950 | 7925 | 20158 |
| 1003 | 23.7 0.3 % |
23-09-2024 14:15:00 Monday |
7919.2 7942.9 |
7948.05 | 7913.05 | 29240 |
| 1004 | -8.45 -0.11 % |
23-09-2024 13:15:00 Monday |
7926.8 7918.35 |
7939.8 | 7900 | 19323 |
| 1005 | -26.3 -0.33 % |
23-09-2024 12:15:00 Monday |
7950.6 7924.3 |
7959 | 7924.1 | 30264 |
| 1006 | 46.7 0.59 % |
23-09-2024 11:15:00 Monday |
7903.9 7950.6 |
7957 | 7886.85 | 45387 |
| 1007 | 10.6 0.13 % |
23-09-2024 10:15:00 Monday |
7893.15 7903.75 |
7925 | 7865 | 49236 |
| 1008 | 140.1 1.81 % |
23-09-2024 09:15:00 Monday |
7750 7890.1 |
7920 | 7750 | 73001 |
| 1009 | 56.15 0.73 % |
20-09-2024 15:15:00 Friday |
7687.85 7744 |
7769.8 | 7683.65 | 92943 |
| 1010 | 69.8 0.92 % |
20-09-2024 14:15:00 Friday |
7618.05 7687.85 |
7689.7 | 7601.05 | 174812 |
| 1011 | -15.1 -0.2 % |
20-09-2024 13:15:00 Friday |
7638 7622.9 |
7660 | 7581.35 | 41104 |
| 1012 | 45.75 0.6 % |
20-09-2024 12:15:00 Friday |
7592.25 7638 |
7638 | 7567.5 | 30010 |
| 1013 | -33.85 -0.44 % |
20-09-2024 11:15:00 Friday |
7625.05 7591.2 |
7639.05 | 7586.05 | 39900 |
| 1014 | 10.25 0.13 % |
20-09-2024 10:15:00 Friday |
7609.75 7620 |
7648.2 | 7572.6 | 33665 |
| 1015 | 43.6 0.58 % |
20-09-2024 09:15:00 Friday |
7565 7608.6 |
7645 | 7516.6 | 62071 |
| 1016 | 18.25 0.24 % |
19-09-2024 15:15:00 Thursday |
7506.75 7525 |
7527 | 7500 | 26425 |
| 1017 | 98.95 1.34 % |
19-09-2024 14:15:00 Thursday |
7408.45 7507.4 |
7510 | 7397 | 55042 |
| 1018 | -6 -0.08 % |
19-09-2024 13:15:00 Thursday |
7411.4 7405.4 |
7446.2 | 7386 | 51137 |
| 1019 | 23.55 0.32 % |
19-09-2024 12:15:00 Thursday |
7387.7 7411.25 |
7495 | 7380 | 59251 |
| 1020 | -98.3 -1.31 % |
19-09-2024 11:15:00 Thursday |
7490.15 7391.85 |
7500.15 | 7350.05 | 110107 |
| 1021 | -87.35 -1.15 % |
19-09-2024 10:15:00 Thursday |
7577.4 7490.05 |
7600.75 | 7461 | 63066 |
| 1022 | -252.55 -3.23 % |
19-09-2024 09:15:00 Thursday |
7830 7577.45 |
7832.85 | 7575 | 73172 |
| 1023 | -21.05 -0.27 % |
18-09-2024 15:15:00 Wednesday |
7790.05 7769 |
7796.4 | 7760 | 10639 |
| 1024 | -31.4 -0.4 % |
18-09-2024 14:15:00 Wednesday |
7820.95 7789.55 |
7855.5 | 7776.7 | 36635 |
| 1025 | 7 0.09 % |
18-09-2024 13:15:00 Wednesday |
7811.55 7818.55 |
7845.95 | 7772.05 | 24818 |
| 1026 | -32.55 -0.42 % |
18-09-2024 12:15:00 Wednesday |
7840.9 7808.35 |
7847.65 | 7800.15 | 12176 |
| 1027 | 13.9 0.18 % |
18-09-2024 11:15:00 Wednesday |
7827 7840.9 |
7849.9 | 7810.3 | 12595 |
| 1028 | -41 -0.52 % |
18-09-2024 10:15:00 Wednesday |
7868 7827 |
7868 | 7788.35 | 17300 |
| 1029 | -2 -0.03 % |
18-09-2024 09:15:00 Wednesday |
7870 7868 |
7917.5 | 7825.65 | 49768 |
| 1030 | -9.85 -0.13 % |
17-09-2024 15:15:00 Tuesday |
7877.45 7867.6 |
7882.4 | 7860 | 13132 |
| 1031 | 33.25 0.42 % |
17-09-2024 14:15:00 Tuesday |
7844 7877.25 |
7883.65 | 7816 | 39873 |
| 1032 | 1.9 0.02 % |
17-09-2024 13:15:00 Tuesday |
7842.1 7844 |
7854.85 | 7834 | 15741 |
| 1033 | 24.45 0.31 % |
17-09-2024 12:15:00 Tuesday |
7821.55 7846 |
7854.95 | 7809.35 | 18200 |
| 1034 | -6.05 -0.08 % |
17-09-2024 11:15:00 Tuesday |
7828.65 7822.6 |
7839.85 | 7820.6 | 7592 |
| 1035 | 13.2 0.17 % |
17-09-2024 10:15:00 Tuesday |
7815.45 7828.65 |
7844 | 7805.95 | 20072 |
| 1036 | -2.75 -0.04 % |
17-09-2024 09:15:00 Tuesday |
7819.5 7816.75 |
7844.5 | 7762.55 | 42784 |
| 1037 | 13.5 0.17 % |
16-09-2024 15:15:00 Monday |
7756.55 7770.05 |
7799 | 7756.55 | 10933 |
| 1038 | -39.05 -0.5 % |
16-09-2024 14:15:00 Monday |
7795.6 7756.55 |
7798.9 | 7740.6 | 27634 |
| 1039 | -41.4 -0.53 % |
16-09-2024 13:15:00 Monday |
7837 7795.6 |
7859.6 | 7782 | 32459 |
| 1040 | -1.3 -0.02 % |
16-09-2024 12:15:00 Monday |
7839.4 7838.1 |
7897 | 7826.5 | 157332 |
| 1041 | 49.95 0.64 % |
16-09-2024 11:15:00 Monday |
7792 7841.95 |
7844.8 | 7775 | 69227 |
| 1042 | 11.25 0.14 % |
16-09-2024 10:15:00 Monday |
7778.75 7790 |
7812 | 7770.65 | 16084 |
| 1043 | 40.8 0.53 % |
16-09-2024 09:15:00 Monday |
7737.95 7778.75 |
7814 | 7699.1 | 41252 |
| 1044 | 13.85 0.18 % |
13-09-2024 15:15:00 Friday |
7684.15 7698 |
7699.95 | 7675 | 20908 |
| 1045 | 14 0.18 % |
13-09-2024 14:15:00 Friday |
7670.15 7684.15 |
7708.45 | 7660 | 30359 |
| 1046 | -24.55 -0.32 % |
13-09-2024 13:15:00 Friday |
7696.25 7671.7 |
7697.45 | 7652.3 | 26799 |
| 1047 | -20.1 -0.26 % |
13-09-2024 12:15:00 Friday |
7715.1 7695 |
7721.1 | 7661.5 | 30754 |
| 1048 | -3.45 -0.04 % |
13-09-2024 11:15:00 Friday |
7718.55 7715.1 |
7748 | 7685 | 29649 |
| 1049 | -68.95 -0.89 % |
13-09-2024 10:15:00 Friday |
7788.55 7719.6 |
7795.45 | 7694.95 | 45262 |
| 1050 | 22.8 0.29 % |
13-09-2024 09:15:00 Friday |
7766 7788.8 |
7869.9 | 7688 | 98048 |
| 1051 | -26.9 -0.35 % |
12-09-2024 15:15:00 Thursday |
7728.25 7701.35 |
7736 | 7701.35 | 30008 |
| 1052 | 16.5 0.21 % |
12-09-2024 14:15:00 Thursday |
7711.75 7728.25 |
7729.95 | 7695.3 | 55928 |
| 1053 | 21.1 0.27 % |
12-09-2024 13:15:00 Thursday |
7689.2 7710.3 |
7735.5 | 7688.6 | 29879 |
| 1054 | -52.25 -0.67 % |
12-09-2024 12:15:00 Thursday |
7743.4 7691.15 |
7750 | 7677.1 | 45806 |
| 1055 | 40 0.52 % |
12-09-2024 11:15:00 Thursday |
7702 7742 |
7756 | 7685 | 30737 |
| 1056 | 73.5 0.96 % |
12-09-2024 10:15:00 Thursday |
7628.5 7702 |
7720 | 7625.25 | 47427 |
| 1057 | 2.95 0.04 % |
12-09-2024 09:15:00 Thursday |
7622.1 7625.05 |
7689.9 | 7615.05 | 27266 |
| 1058 | 31.95 0.42 % |
11-09-2024 15:15:00 Wednesday |
7563.05 7595 |
7614.25 | 7560.15 | 18734 |
| 1059 | -7.25 -0.1 % |
11-09-2024 14:15:00 Wednesday |
7572 7564.75 |
7597.7 | 7532.55 | 29207 |
| 1060 | -43.7 -0.57 % |
11-09-2024 13:15:00 Wednesday |
7615.7 7572 |
7620.85 | 7570 | 10797 |
| 1061 | 10.9 0.14 % |
11-09-2024 12:15:00 Wednesday |
7604.8 7615.7 |
7624.95 | 7593.7 | 9950 |
| 1062 | -29.55 -0.39 % |
11-09-2024 11:15:00 Wednesday |
7634.55 7605 |
7635.55 | 7591 | 10952 |
| 1063 | 35.25 0.46 % |
11-09-2024 10:15:00 Wednesday |
7600.3 7635.55 |
7654.9 | 7600.1 | 21096 |
| 1064 | 41.05 0.54 % |
11-09-2024 09:15:00 Wednesday |
7558.95 7600 |
7634.4 | 7539.95 | 37027 |
| 1065 | 6.1 0.08 % |
10-09-2024 15:15:00 Tuesday |
7530.4 7536.5 |
7550 | 7530 | 19214 |
| 1066 | -37 -0.49 % |
10-09-2024 14:15:00 Tuesday |
7567.05 7530.05 |
7593.8 | 7525.05 | 30496 |
| 1067 | 7.05 0.09 % |
10-09-2024 13:15:00 Tuesday |
7560 7567.05 |
7567.2 | 7545 | 13913 |
| 1068 | 1.4 0.02 % |
10-09-2024 12:15:00 Tuesday |
7555.6 7557 |
7565 | 7510 | 42805 |
| 1069 | 4 0.05 % |
10-09-2024 11:15:00 Tuesday |
7551.65 7555.65 |
7560 | 7535 | 18208 |
| 1070 | 4.7 0.06 % |
10-09-2024 10:15:00 Tuesday |
7547 7551.7 |
7564 | 7530 | 16028 |
| 1071 | -53.15 -0.7 % |
10-09-2024 09:15:00 Tuesday |
7600.15 7547 |
7640.85 | 7541 | 34071 |
| 1072 | 0.65 0.01 % |
09-09-2024 15:15:00 Monday |
7596.35 7597 |
7607.1 | 7572.05 | 19261 |
| 1073 | 39.2 0.52 % |
09-09-2024 14:15:00 Monday |
7558.4 7597.6 |
7630 | 7547.5 | 36328 |
| 1074 | 34.45 0.46 % |
09-09-2024 13:15:00 Monday |
7524 7558.45 |
7580 | 7524 | 18009 |
| 1075 | 14.35 0.19 % |
09-09-2024 12:15:00 Monday |
7507.7 7522.05 |
7525.1 | 7480 | 39797 |
| 1076 | -31.7 -0.42 % |
09-09-2024 11:15:00 Monday |
7536.7 7505 |
7542.45 | 7480.6 | 28271 |
| 1077 | 53.45 0.71 % |
09-09-2024 10:15:00 Monday |
7482.8 7536.25 |
7544.6 | 7482.8 | 16432 |
| 1078 | -18 -0.24 % |
09-09-2024 09:15:00 Monday |
7500 7482 |
7530 | 7431.55 | 38696 |
| 1079 | 26.65 0.36 % |
06-09-2024 15:15:00 Friday |
7500.7 7527.35 |
7531.95 | 7500.05 | 17096 |
| 1080 | -50.45 -0.67 % |
06-09-2024 14:15:00 Friday |
7551.15 7500.7 |
7559 | 7500.65 | 62403 |
| 1081 | 10.8 0.14 % |
06-09-2024 13:15:00 Friday |
7544 7554.8 |
7568 | 7538.3 | 12113 |
| 1082 | -38.2 -0.5 % |
06-09-2024 12:15:00 Friday |
7582.2 7544 |
7587.5 | 7530.55 | 12856 |
| 1083 | 39 0.52 % |
06-09-2024 11:15:00 Friday |
7543.2 7582.2 |
7595 | 7535.55 | 12212 |
| 1084 | -11.4 -0.15 % |
06-09-2024 10:15:00 Friday |
7556.15 7544.75 |
7588.8 | 7535 | 15105 |
| 1085 | -92.35 -1.21 % |
06-09-2024 09:15:00 Friday |
7648.5 7556.15 |
7650 | 7526 | 37842 |
| 1086 | -20.45 -0.27 % |
05-09-2024 15:15:00 Thursday |
7652.45 7632 |
7658.4 | 7626.15 | 25115 |
| 1087 | -8.05 -0.11 % |
05-09-2024 14:15:00 Thursday |
7660.5 7652.45 |
7677.95 | 7642.55 | 37714 |
| 1088 | 10.3 0.13 % |
05-09-2024 13:15:00 Thursday |
7652.05 7662.35 |
7674 | 7645.3 | 11442 |
| 1089 | 8.95 0.12 % |
05-09-2024 12:15:00 Thursday |
7641.75 7650.7 |
7664 | 7632.05 | 10818 |
| 1090 | -12.25 -0.16 % |
05-09-2024 11:15:00 Thursday |
7653.95 7641.7 |
7659.9 | 7616.4 | 14075 |
| 1091 | 16.8 0.22 % |
05-09-2024 10:15:00 Thursday |
7637.2 7654 |
7660.8 | 7612 | 19378 |
| 1092 | -14.65 -0.19 % |
05-09-2024 09:15:00 Thursday |
7655 7640.35 |
7678 | 7611.4 | 45852 |
| 1093 | 26.55 0.35 % |
04-09-2024 15:15:00 Wednesday |
7638.45 7665 |
7665 | 7630.8 | 31764 |
| 1094 | 44.8 0.59 % |
04-09-2024 14:15:00 Wednesday |
7593.6 7638.4 |
7645 | 7575 | 60902 |
| 1095 | -39.25 -0.51 % |
04-09-2024 13:15:00 Wednesday |
7632.25 7593 |
7645.45 | 7582.65 | 80717 |
| 1096 | -15.8 -0.21 % |
04-09-2024 12:15:00 Wednesday |
7650.1 7634.3 |
7675.4 | 7620.8 | 28663 |
| 1097 | -32.75 -0.43 % |
04-09-2024 11:15:00 Wednesday |
7682.8 7650.05 |
7686.6 | 7643.45 | 24292 |
| 1098 | -29.55 -0.38 % |
04-09-2024 10:15:00 Wednesday |
7712.35 7682.8 |
7725 | 7672.95 | 28806 |
| 1099 | -45.75 -0.59 % |
04-09-2024 09:15:00 Wednesday |
7754.9 7709.15 |
7765 | 7662.6 | 45733 |
| 1100 | -6.5 -0.08 % |
03-09-2024 15:15:00 Tuesday |
7761.4 7754.9 |
7777.5 | 7750 | 12329 |
| 1101 | -26 -0.33 % |
03-09-2024 14:15:00 Tuesday |
7787.35 7761.35 |
7799.4 | 7755.4 | 29489 |
| 1102 | 5.1 0.07 % |
03-09-2024 13:15:00 Tuesday |
7779.05 7784.15 |
7799 | 7754.2 | 17318 |
| 1103 | 8.4 0.11 % |
03-09-2024 12:15:00 Tuesday |
7770 7778.4 |
7789.8 | 7764.45 | 19478 |
| 1104 | -26 -0.33 % |
03-09-2024 11:15:00 Tuesday |
7795 7769 |
7828.8 | 7764.2 | 29746 |
| 1105 | 16.05 0.21 % |
03-09-2024 10:15:00 Tuesday |
7778.95 7795 |
7803.95 | 7761.5 | 29583 |
| 1106 | 39.8 0.51 % |
03-09-2024 09:15:00 Tuesday |
7741.2 7781 |
7786.65 | 7680.7 | 61445 |
| 1107 | 15.1 0.2 % |
02-09-2024 15:15:00 Monday |
7694.9 7710 |
7713.35 | 7691.4 | 22125 |
| 1108 | 33.4 0.44 % |
02-09-2024 14:15:00 Monday |
7661.45 7694.85 |
7700 | 7660.1 | 40631 |
| 1109 | -85.95 -1.11 % |
02-09-2024 13:15:00 Monday |
7747.95 7662 |
7752.9 | 7636.65 | 81284 |
| 1110 | -32.1 -0.41 % |
02-09-2024 12:15:00 Monday |
7780.05 7747.95 |
7788.95 | 7725 | 28366 |
| 1111 | -80.75 -1.03 % |
02-09-2024 11:15:00 Monday |
7862.75 7782 |
7863.15 | 7779 | 33145 |
| 1112 | 9.1 0.12 % |
02-09-2024 10:15:00 Monday |
7856.8 7865.9 |
7905.95 | 7845 | 32212 |
| 1113 | -88.25 -1.11 % |
02-09-2024 09:15:00 Monday |
7945.05 7856.8 |
7947.35 | 7850.1 | 40753 |
| 1114 | 5.65 0.07 % |
30-08-2024 15:15:00 Friday |
7924.35 7930 |
7946.8 | 7919.65 | 86609 |
| 1115 | -15.3 -0.19 % |
30-08-2024 14:15:00 Friday |
7939.5 7924.2 |
7954.7 | 7912.7 | 115269 |
| 1116 | 17.7 0.22 % |
30-08-2024 13:15:00 Friday |
7921.15 7938.85 |
7953.95 | 7915 | 19186 |
| 1117 | -6.65 -0.08 % |
30-08-2024 12:15:00 Friday |
7927.8 7921.15 |
7939.3 | 7917.8 | 13262 |
| 1118 | -4.05 -0.05 % |
30-08-2024 11:15:00 Friday |
7933.95 7929.9 |
7940.95 | 7913.75 | 13201 |
| 1119 | 64.75 0.82 % |
30-08-2024 10:15:00 Friday |
7868.2 7932.95 |
7960 | 7865 | 39731 |
| 1120 | -63.4 -0.8 % |
30-08-2024 09:15:00 Friday |
7931.6 7868.2 |
7931.6 | 7843.3 | 40115 |
| 1121 | 4.35 0.06 % |
29-08-2024 15:15:00 Thursday |
7873.65 7878 |
7900 | 7866.45 | 18377 |
| 1122 | 66.55 0.85 % |
29-08-2024 14:15:00 Thursday |
7807.1 7873.65 |
7879 | 7800.2 | 39364 |
| 1123 | -49.35 -0.63 % |
29-08-2024 13:15:00 Thursday |
7856.55 7807.2 |
7858.55 | 7789.3 | 26700 |
| 1124 | 4.45 0.06 % |
29-08-2024 12:15:00 Thursday |
7853.3 7857.75 |
7876.85 | 7838.5 | 13199 |
| 1125 | -40.75 -0.52 % |
29-08-2024 11:15:00 Thursday |
7894.05 7853.3 |
7918.95 | 7838.05 | 24491 |
| 1126 | -59.55 -0.75 % |
29-08-2024 10:15:00 Thursday |
7953.55 7894 |
7957.55 | 7882.55 | 41165 |
| 1127 | 1.5 0.02 % |
29-08-2024 09:15:00 Thursday |
7953.5 7955 |
8014.45 | 7891.2 | 97282 |
| 1128 | 10.25 0.13 % |
28-08-2024 15:15:00 Wednesday |
7934.75 7945 |
7955.95 | 7914.1 | 24916 |
| 1129 | 14.7 0.19 % |
28-08-2024 14:15:00 Wednesday |
7920.05 7934.75 |
7938.4 | 7907.55 | 26863 |
| 1130 | -8.35 -0.11 % |
28-08-2024 13:15:00 Wednesday |
7928.35 7920 |
7932.35 | 7908 | 19263 |
| 1131 | 4.95 0.06 % |
28-08-2024 12:15:00 Wednesday |
7923.4 7928.35 |
7931 | 7916 | 6729 |
| 1132 | 11 0.14 % |
28-08-2024 11:15:00 Wednesday |
7916 7927 |
7935 | 7915 | 9407 |
| 1133 | -26.8 -0.34 % |
28-08-2024 10:15:00 Wednesday |
7945 7918.2 |
7949.9 | 7915 | 22966 |
| 1134 | 20.05 0.25 % |
28-08-2024 09:15:00 Wednesday |
7925 7945.05 |
7945.05 | 7845.05 | 42759 |
| 1135 | -13 -0.16 % |
27-08-2024 15:15:00 Tuesday |
7905 7892 |
7920 | 7892 | 20138 |
| 1136 | -45.05 -0.57 % |
27-08-2024 14:15:00 Tuesday |
7950.05 7905 |
7980 | 7888.4 | 58367 |
| 1137 | 18.6 0.23 % |
27-08-2024 13:15:00 Tuesday |
7934 7952.6 |
7965.5 | 7927.1 | 30270 |
| 1138 | -5 -0.06 % |
27-08-2024 12:15:00 Tuesday |
7939 7934 |
7945.95 | 7910.05 | 16309 |
| 1139 | -6 -0.08 % |
27-08-2024 11:15:00 Tuesday |
7944 7938 |
7944 | 7900 | 21402 |
| 1140 | 58.85 0.75 % |
27-08-2024 10:15:00 Tuesday |
7885.15 7944 |
7947 | 7860 | 55764 |
| 1141 | 55.15 0.7 % |
27-08-2024 09:15:00 Tuesday |
7830 7885.15 |
8024.25 | 7828.75 | 262196 |
| 1142 | 30.95 0.4 % |
26-08-2024 15:15:00 Monday |
7784.05 7815 |
7815.6 | 7771.25 | 20243 |
| 1143 | 21.75 0.28 % |
26-08-2024 14:15:00 Monday |
7762.3 7784.05 |
7796.65 | 7744.05 | 44296 |
| 1144 | -36.25 -0.46 % |
26-08-2024 13:15:00 Monday |
7801 7764.75 |
7802.3 | 7751 | 9805 |
| 1145 | -7.65 -0.1 % |
26-08-2024 12:15:00 Monday |
7804.45 7796.8 |
7809 | 7790.55 | 13020 |
| 1146 | -3.7 -0.05 % |
26-08-2024 11:15:00 Monday |
7808.7 7805 |
7832.6 | 7784.05 | 28711 |
| 1147 | 48.55 0.63 % |
26-08-2024 10:15:00 Monday |
7760.2 7808.75 |
7808.95 | 7741.9 | 22619 |
| 1148 | -52.75 -0.68 % |
26-08-2024 09:15:00 Monday |
7813 7760.25 |
7813 | 7700 | 46906 |
| 1149 | -6.5 -0.08 % |
23-08-2024 15:15:00 Friday |
7788.8 7782.3 |
7809.4 | 7768.9 | 14952 |
| 1150 | -69.55 -0.89 % |
23-08-2024 14:15:00 Friday |
7858.35 7788.8 |
7858.4 | 7781.3 | 22354 |
| 1151 | 19.95 0.25 % |
23-08-2024 13:15:00 Friday |
7835.25 7855.2 |
7863.5 | 7824 | 12472 |
| 1152 | -28.8 -0.37 % |
23-08-2024 12:15:00 Friday |
7864 7835.2 |
7872.9 | 7812.65 | 12407 |
| 1153 | -1.25 -0.02 % |
23-08-2024 11:15:00 Friday |
7865.25 7864 |
7879 | 7850 | 23018 |
| 1154 | -21.95 -0.28 % |
23-08-2024 10:15:00 Friday |
7888 7866.05 |
7894 | 7866.05 | 8426 |
| 1155 | 28.2 0.36 % |
23-08-2024 09:15:00 Friday |
7859.8 7888 |
7914.6 | 7835.95 | 47506 |
| 1156 | -8.75 -0.11 % |
22-08-2024 15:15:00 Thursday |
7866.75 7858 |
7867.65 | 7844.55 | 14807 |
| 1157 | 16.9 0.22 % |
22-08-2024 14:15:00 Thursday |
7846.1 7863 |
7870 | 7830.6 | 22727 |
| 1158 | -6.45 -0.08 % |
22-08-2024 13:15:00 Thursday |
7856.35 7849.9 |
7867.6 | 7835 | 11229 |
| 1159 | -22.1 -0.28 % |
22-08-2024 12:15:00 Thursday |
7878.45 7856.35 |
7885 | 7843.5 | 11568 |
| 1160 | 17.25 0.22 % |
22-08-2024 11:15:00 Thursday |
7861.6 7878.85 |
7887 | 7842.15 | 9382 |
| 1161 | 7.9 0.1 % |
22-08-2024 10:15:00 Thursday |
7853.7 7861.6 |
7892.9 | 7841.1 | 17534 |
| 1162 | -85.1 -1.07 % |
22-08-2024 09:15:00 Thursday |
7941.05 7855.95 |
7945.35 | 7835 | 25158 |
| 1163 | -9.1 -0.11 % |
21-08-2024 15:15:00 Wednesday |
7925 7915.9 |
7930 | 7903.5 | 21451 |
| 1164 | 85.9 1.1 % |
21-08-2024 14:15:00 Wednesday |
7839.1 7925 |
7925 | 7837.9 | 54567 |
| 1165 | 2.3 0.03 % |
21-08-2024 13:15:00 Wednesday |
7840.8 7843.1 |
7850 | 7827.5 | 6577 |
| 1166 | 2.35 0.03 % |
21-08-2024 12:15:00 Wednesday |
7838.25 7840.6 |
7867.4 | 7829 | 12326 |
| 1167 | 1 0.01 % |
21-08-2024 11:15:00 Wednesday |
7839.3 7840.3 |
7857.45 | 7825.05 | 8145 |
| 1168 | 13 0.17 % |
21-08-2024 10:15:00 Wednesday |
7827 7840 |
7857 | 7817.5 | 13818 |
| 1169 | 4.05 0.05 % |
21-08-2024 09:15:00 Wednesday |
7824.95 7829 |
7848.95 | 7765.8 | 21816 |
| 1170 | 1 0.01 % |
20-08-2024 15:15:00 Tuesday |
7799 7800 |
7805.95 | 7776 | 24455 |
| 1171 | -24 -0.31 % |
20-08-2024 14:15:00 Tuesday |
7823 7799 |
7825 | 7792 | 45095 |
| 1172 | 19.7 0.25 % |
20-08-2024 13:15:00 Tuesday |
7801.05 7820.75 |
7829.85 | 7795 | 15824 |
| 1173 | 11.05 0.14 % |
20-08-2024 12:15:00 Tuesday |
7790 7801.05 |
7810 | 7776.95 | 15890 |
| 1174 | 21.4 0.28 % |
20-08-2024 11:15:00 Tuesday |
7767.1 7788.5 |
7791.9 | 7735.55 | 16475 |
| 1175 | -13.9 -0.18 % |
20-08-2024 10:15:00 Tuesday |
7782.9 7769 |
7790.85 | 7745 | 19642 |
| 1176 | -85.9 -1.09 % |
20-08-2024 09:15:00 Tuesday |
7868.9 7783 |
7881 | 7763.6 | 43156 |
| 1177 | 8 0.1 % |
19-08-2024 15:15:00 Monday |
7822 7830 |
7832 | 7812.5 | 19396 |
| 1178 | -1 -0.01 % |
19-08-2024 14:15:00 Monday |
7823 7822 |
7849 | 7812.8 | 25989 |
| 1179 | -8 -0.1 % |
19-08-2024 13:15:00 Monday |
7832.1 7824.1 |
7845 | 7808.95 | 14116 |
| 1180 | -19.7 -0.25 % |
19-08-2024 12:15:00 Monday |
7851.8 7832.1 |
7860 | 7820.35 | 12633 |
| 1181 | -18.15 -0.23 % |
19-08-2024 11:15:00 Monday |
7869.9 7851.75 |
7884.95 | 7845 | 13821 |
| 1182 | -9 -0.11 % |
19-08-2024 10:15:00 Monday |
7882.5 7873.5 |
7915.9 | 7864.05 | 19019 |
| 1183 | -65.2 -0.82 % |
19-08-2024 09:15:00 Monday |
7950.05 7884.85 |
7984.4 | 7872.75 | 34643 |
| 1184 | -6.05 -0.08 % |
16-08-2024 15:15:00 Friday |
7916.05 7910 |
7925 | 7900.05 | 22451 |
| 1185 | 49.3 0.63 % |
16-08-2024 14:15:00 Friday |
7863.15 7912.45 |
7920.2 | 7862.5 | 49976 |
| 1186 | -7.85 -0.1 % |
16-08-2024 13:15:00 Friday |
7871.05 7863.2 |
7891.7 | 7852 | 41855 |
| 1187 | 31.3 0.4 % |
16-08-2024 12:15:00 Friday |
7839.7 7871 |
7893 | 7836.55 | 49868 |
| 1188 | 26.2 0.34 % |
16-08-2024 11:15:00 Friday |
7812.5 7838.7 |
7857.95 | 7798 | 49499 |
| 1189 | 53.05 0.68 % |
16-08-2024 10:15:00 Friday |
7759.45 7812.5 |
7832 | 7724.35 | 92013 |
| 1190 | -81.45 -1.04 % |
16-08-2024 09:15:00 Friday |
7840.95 7759.5 |
7879 | 7744.05 | 77330 |
| 1191 | -1.4 -0.02 % |
14-08-2024 15:15:00 Wednesday |
7758.4 7757 |
7774.2 | 7736.85 | 21762 |
| 1192 | 2.2 0.03 % |
14-08-2024 14:15:00 Wednesday |
7756.2 7758.4 |
7773.95 | 7731.55 | 43568 |
| 1193 | -42.05 -0.54 % |
14-08-2024 13:15:00 Wednesday |
7800 7757.95 |
7804.8 | 7721.1 | 63943 |
| 1194 | 62.7 0.81 % |
14-08-2024 12:15:00 Wednesday |
7737.3 7800 |
7815 | 7698.05 | 137128 |
| 1195 | 164.75 2.17 % |
14-08-2024 11:15:00 Wednesday |
7575.25 7740 |
7740 | 7551.65 | 67845 |
| 1196 | 86.35 1.15 % |
14-08-2024 10:15:00 Wednesday |
7491.4 7577.75 |
7579.95 | 7485 | 111660 |
| 1197 | -79.35 -1.05 % |
14-08-2024 09:15:00 Wednesday |
7575 7495.65 |
7595 | 7451 | 59161 |
| 1198 | 0.1 0 % |
13-08-2024 15:15:00 Tuesday |
7533 7533.1 |
7540 | 7525 | 28301 |
| 1199 | -59.25 -0.78 % |
13-08-2024 14:15:00 Tuesday |
7592.25 7533 |
7609 | 7532 | 57632 |
| 1200 | -30.4 -0.4 % |
13-08-2024 13:15:00 Tuesday |
7622.65 7592.25 |
7633.95 | 7557.1 | 52845 |
| 1201 | -0.05 0 % |
13-08-2024 12:15:00 Tuesday |
7620.9 7620.85 |
7630.95 | 7590 | 22231 |
| 1202 | 25.1 0.33 % |
13-08-2024 11:15:00 Tuesday |
7595 7620.1 |
7667 | 7570 | 79035 |
| 1203 | -75.05 -0.98 % |
13-08-2024 10:15:00 Tuesday |
7670 7594.95 |
7673.95 | 7536.15 | 128015 |
| 1204 | -118.75 -1.52 % |
13-08-2024 09:15:00 Tuesday |
7788.75 7670 |
7788.75 | 7641 | 114150 |
| 1205 | -48.45 -0.63 % |
12-08-2024 15:15:00 Monday |
7692.45 7644 |
7694.65 | 7630.85 | 61977 |
| 1206 | -58.85 -0.76 % |
12-08-2024 14:15:00 Monday |
7748.9 7690.05 |
7748.95 | 7660.85 | 80618 |
| 1207 | 24.95 0.32 % |
12-08-2024 13:15:00 Monday |
7724 7748.95 |
7754 | 7721.3 | 31289 |
| 1208 | 13.5 0.18 % |
12-08-2024 12:15:00 Monday |
7713.6 7727.1 |
7747.6 | 7710 | 33965 |
| 1209 | -97.15 -1.24 % |
12-08-2024 11:15:00 Monday |
7811.8 7714.65 |
7842.6 | 7712.35 | 48970 |
| 1210 | 26.75 0.34 % |
12-08-2024 10:15:00 Monday |
7785.1 7811.85 |
7847.45 | 7771.65 | 77115 |
| 1211 | -199.95 -2.5 % |
12-08-2024 09:15:00 Monday |
7985.05 7785.1 |
7985.05 | 7785.1 | 161645 |
| 1212 | -44.3 -0.55 % |
09-08-2024 15:15:00 Friday |
7994.3 7950 |
8000 | 7921 | 52855 |
| 1213 | 3.2 0.04 % |
09-08-2024 14:15:00 Friday |
7991.4 7994.6 |
7999 | 7954.75 | 100328 |
| 1214 | -11.7 -0.15 % |
09-08-2024 13:15:00 Friday |
8005.8 7994.1 |
8013.65 | 7950.7 | 86556 |
| 1215 | 0.8 0.01 % |
09-08-2024 12:15:00 Friday |
8005 8005.8 |
8038.2 | 7980.6 | 96145 |
| 1216 | -13.6 -0.17 % |
09-08-2024 11:15:00 Friday |
8018.05 8004.45 |
8036.85 | 7921 | 164059 |
| 1217 | -181.9 -2.22 % |
09-08-2024 10:15:00 Friday |
8199.9 8018 |
8202.9 | 8012.1 | 219470 |
| 1218 | 50.65 0.62 % |
09-08-2024 09:15:00 Friday |
8149.95 8200.6 |
8263.75 | 8055.5 | 553336 |
| 1219 | 17.55 0.22 % |
08-08-2024 15:15:00 Thursday |
7932.45 7950 |
7987.95 | 7910 | 32710 |
| 1220 | -105 -1.31 % |
08-08-2024 14:15:00 Thursday |
8035 7930 |
8055 | 7925 | 79319 |
| 1221 | 27.5 0.34 % |
08-08-2024 13:15:00 Thursday |
8007.5 8035 |
8062.7 | 7979 | 38201 |
| 1222 | -25.95 -0.32 % |
08-08-2024 12:15:00 Thursday |
8033.3 8007.35 |
8154 | 8002 | 119652 |
| 1223 | 91.5 1.15 % |
08-08-2024 11:15:00 Thursday |
7939.8 8031.3 |
8079 | 7935.75 | 97251 |
| 1224 | 14.9 0.19 % |
08-08-2024 10:15:00 Thursday |
7924.9 7939.8 |
8027.45 | 7891.55 | 169155 |
| 1225 | 47.85 0.61 % |
08-08-2024 09:15:00 Thursday |
7881 7928.85 |
7936 | 7776 | 93176 |
| 1226 | 22.25 0.28 % |
07-08-2024 15:15:00 Wednesday |
7864.85 7887.1 |
7899 | 7852 | 30562 |
| 1227 | -14.7 -0.19 % |
07-08-2024 14:15:00 Wednesday |
7879.7 7865 |
7915 | 7840.45 | 77486 |
| 1228 | 58.8 0.75 % |
07-08-2024 13:15:00 Wednesday |
7820.2 7879 |
7885 | 7814 | 44958 |
| 1229 | -18.35 -0.23 % |
07-08-2024 12:15:00 Wednesday |
7838.55 7820.2 |
7858 | 7732 | 59864 |
| 1230 | 92.85 1.2 % |
07-08-2024 11:15:00 Wednesday |
7744.2 7837.05 |
7865 | 7720 | 98476 |
| 1231 | 208.55 2.77 % |
07-08-2024 10:15:00 Wednesday |
7535.6 7744.15 |
7779 | 7533.1 | 87659 |
| 1232 | -20.95 -0.28 % |
07-08-2024 09:15:00 Wednesday |
7559.95 7539 |
7583.6 | 7470.35 | 71052 |
| 1233 | 12.05 0.16 % |
06-08-2024 15:15:00 Tuesday |
7447.95 7460 |
7501.2 | 7428 | 21822 |
| 1234 | -32.3 -0.43 % |
06-08-2024 14:15:00 Tuesday |
7480.2 7447.9 |
7533.75 | 7444 | 57465 |
| 1235 | -37.7 -0.5 % |
06-08-2024 13:15:00 Tuesday |
7517.9 7480.2 |
7550 | 7470 | 45554 |
| 1236 | -53.65 -0.71 % |
06-08-2024 12:15:00 Tuesday |
7576.4 7522.75 |
7589.45 | 7495.55 | 26687 |
| 1237 | 56.4 0.75 % |
06-08-2024 11:15:00 Tuesday |
7520 7576.4 |
7579.8 | 7482.05 | 25873 |
| 1238 | -34 -0.45 % |
06-08-2024 10:15:00 Tuesday |
7552.2 7518.2 |
7598.9 | 7505.65 | 23914 |
| 1239 | 105.1 1.41 % |
06-08-2024 09:15:00 Tuesday |
7446.75 7551.85 |
7650 | 7440 | 68624 |
| 1240 | -7.45 -0.1 % |
05-08-2024 15:15:00 Monday |
7457.45 7450 |
7474.15 | 7440 | 20244 |
| 1241 | -42.6 -0.57 % |
05-08-2024 14:15:00 Monday |
7500 7457.4 |
7528.4 | 7450.5 | 30077 |
| 1242 | 29.2 0.39 % |
05-08-2024 13:15:00 Monday |
7473.7 7502.9 |
7597.9 | 7459 | 70802 |
| 1243 | 44.9 0.6 % |
05-08-2024 12:15:00 Monday |
7429.45 7474.35 |
7492.4 | 7408.05 | 39523 |
| 1244 | 114.3 1.56 % |
05-08-2024 11:15:00 Monday |
7315.15 7429.45 |
7430 | 7261.25 | 45550 |
| 1245 | -67.75 -0.92 % |
05-08-2024 10:15:00 Monday |
7385 7317.25 |
7388.2 | 7290.5 | 35515 |
| 1246 | -20.4 -0.28 % |
05-08-2024 09:15:00 Monday |
7401.15 7380.75 |
7440.2 | 7236.8 | 91676 |
| 1247 | -2.9 -0.04 % |
02-08-2024 15:15:00 Friday |
7576.9 7574 |
7592.05 | 7565 | 17503 |
| 1248 | -37.3 -0.49 % |
02-08-2024 14:15:00 Friday |
7610.95 7573.65 |
7615.5 | 7547.55 | 38482 |
| 1249 | -51.75 -0.68 % |
02-08-2024 13:15:00 Friday |
7658.95 7607.2 |
7661.2 | 7595 | 32380 |
| 1250 | -28.85 -0.38 % |
02-08-2024 12:15:00 Friday |
7690.15 7661.3 |
7702.6 | 7640 | 16258 |
| 1251 | -34.85 -0.45 % |
02-08-2024 11:15:00 Friday |
7725 7690.15 |
7734.35 | 7685 | 9361 |
| 1252 | 35.45 0.46 % |
02-08-2024 10:15:00 Friday |
7686.4 7721.85 |
7750.85 | 7671.3 | 16148 |
| 1253 | -6.75 -0.09 % |
02-08-2024 09:15:00 Friday |
7693 7686.25 |
7779.95 | 7612.85 | 65060 |
| 1254 | -41.3 -0.53 % |
01-08-2024 15:15:00 Thursday |
7790.3 7749 |
7797 | 7735 | 26783 |
| 1255 | -13.5 -0.17 % |
01-08-2024 14:15:00 Thursday |
7801.2 7787.7 |
7803 | 7750.85 | 30837 |
| 1256 | -1.75 -0.02 % |
01-08-2024 13:15:00 Thursday |
7802.9 7801.15 |
7820 | 7790.95 | 7093 |
| 1257 | 20.35 0.26 % |
01-08-2024 12:15:00 Thursday |
7781.15 7801.5 |
7814.95 | 7780 | 15466 |
| 1258 | -48.95 -0.63 % |
01-08-2024 11:15:00 Thursday |
7829.95 7781 |
7850 | 7780 | 12550 |
| 1259 | -69.4 -0.88 % |
01-08-2024 10:15:00 Thursday |
7895.2 7825.8 |
7899.8 | 7792.15 | 19680 |
| 1260 | -0.65 -0.01 % |
01-08-2024 09:15:00 Thursday |
7896 7895.35 |
7948 | 7850.05 | 30414 |
| 1261 | 12.75 0.16 % |
31-07-2024 15:15:00 Wednesday |
7890.9 7903.65 |
7915.5 | 7882 | 36131 |
| 1262 | -12.5 -0.16 % |
31-07-2024 14:15:00 Wednesday |
7903.1 7890.6 |
7938.5 | 7884.65 | 73977 |
| 1263 | -5.4 -0.07 % |
31-07-2024 13:15:00 Wednesday |
7909.1 7903.7 |
7921.9 | 7900 | 27971 |
| 1264 | -17.95 -0.23 % |
31-07-2024 12:15:00 Wednesday |
7927 7909.05 |
7940 | 7882.1 | 48480 |
| 1265 | 11.35 0.14 % |
31-07-2024 11:15:00 Wednesday |
7915.65 7927 |
7948 | 7892 | 25260 |
| 1266 | 47.7 0.61 % |
31-07-2024 10:15:00 Wednesday |
7867.95 7915.65 |
7922.95 | 7835 | 19765 |
| 1267 | 63.35 0.81 % |
31-07-2024 09:15:00 Wednesday |
7798.2 7861.55 |
7907.95 | 7790 | 41368 |
| 1268 | 11.9 0.15 % |
30-07-2024 15:15:00 Tuesday |
7837.1 7849 |
7853.9 | 7830 | 16704 |
| 1269 | -47.6 -0.6 % |
30-07-2024 14:15:00 Tuesday |
7885.85 7838.25 |
7900.65 | 7836 | 27969 |
| 1270 | -17.65 -0.22 % |
30-07-2024 13:15:00 Tuesday |
7907 7889.35 |
7909.35 | 7883.15 | 7452 |
| 1271 | 22 0.28 % |
30-07-2024 12:15:00 Tuesday |
7885 7907 |
7925.15 | 7883 | 11019 |
| 1272 | -34.85 -0.44 % |
30-07-2024 11:15:00 Tuesday |
7919.85 7885 |
7925 | 7879.8 | 12210 |
| 1273 | -11.75 -0.15 % |
30-07-2024 10:15:00 Tuesday |
7931.75 7920 |
7943.65 | 7903 | 15455 |
| 1274 | -57.5 -0.72 % |
30-07-2024 09:15:00 Tuesday |
7989 7931.5 |
8049 | 7915.1 | 45404 |
| 1275 | -13.2 -0.17 % |
29-07-2024 15:15:00 Monday |
7978.9 7965.7 |
7980.7 | 7965.7 | 18892 |
| 1276 | 42.55 0.54 % |
29-07-2024 14:15:00 Monday |
7935.3 7977.85 |
7979 | 7933.95 | 35659 |
| 1277 | -19.65 -0.25 % |
29-07-2024 13:15:00 Monday |
7954.95 7935.3 |
7977.9 | 7915.5 | 25525 |
| 1278 | -18.9 -0.24 % |
29-07-2024 12:15:00 Monday |
7973.85 7954.95 |
7976 | 7904.1 | 24135 |
| 1279 | 18.45 0.23 % |
29-07-2024 11:15:00 Monday |
7955.4 7973.85 |
7994.5 | 7943.8 | 16719 |
| 1280 | 50.35 0.64 % |
29-07-2024 10:15:00 Monday |
7905.05 7955.4 |
7975.5 | 7898.8 | 29943 |
| 1281 | 7.95 0.1 % |
29-07-2024 09:15:00 Monday |
7898 7905.95 |
7937.6 | 7812.05 | 56299 |
| 1282 | -5 -0.06 % |
26-07-2024 15:15:00 Friday |
7854 7849 |
7860.8 | 7826 | 25345 |
| 1283 | 51.55 0.66 % |
26-07-2024 14:15:00 Friday |
7802.45 7854 |
7870 | 7797.7 | 71189 |
| 1284 | 43.5 0.56 % |
26-07-2024 13:15:00 Friday |
7757 7800.5 |
7824 | 7753.1 | 20266 |
| 1285 | -17.35 -0.22 % |
26-07-2024 12:15:00 Friday |
7774.35 7757 |
7794.95 | 7748.55 | 18707 |
| 1286 | 14.35 0.18 % |
26-07-2024 11:15:00 Friday |
7760 7774.35 |
7794.65 | 7752.45 | 18330 |
| 1287 | 15 0.19 % |
26-07-2024 10:15:00 Friday |
7745 7760 |
7790 | 7703.1 | 45199 |
| 1288 | 57.75 0.75 % |
26-07-2024 09:15:00 Friday |
7690 7747.75 |
7798.9 | 7649.35 | 37812 |
| 1289 | 10.85 0.14 % |
25-07-2024 15:15:00 Thursday |
7629.15 7640 |
7651.1 | 7625.1 | 18310 |
| 1290 | 20.25 0.27 % |
25-07-2024 14:15:00 Thursday |
7609.7 7629.95 |
7633.25 | 7561 | 29342 |
| 1291 | -37.25 -0.49 % |
25-07-2024 13:15:00 Thursday |
7649.25 7612 |
7668.1 | 7597 | 30529 |
| 1292 | -83 -1.07 % |
25-07-2024 12:15:00 Thursday |
7733 7650 |
7766 | 7641.55 | 49019 |
| 1293 | 121.8 1.6 % |
25-07-2024 11:15:00 Thursday |
7610.2 7732 |
7760 | 7595 | 108588 |
| 1294 | 95 1.26 % |
25-07-2024 10:15:00 Thursday |
7514 7609 |
7634.7 | 7508.15 | 36993 |
| 1295 | 42.55 0.57 % |
25-07-2024 09:15:00 Thursday |
7474.85 7517.4 |
7524 | 7410.05 | 31756 |
| 1296 | -26.9 -0.36 % |
24-07-2024 15:15:00 Wednesday |
7533.2 7506.3 |
7535 | 7496.35 | 17428 |
| 1297 | 42 0.56 % |
24-07-2024 14:15:00 Wednesday |
7490 7532 |
7548.95 | 7474.6 | 46517 |
| 1298 | -22 -0.29 % |
24-07-2024 13:15:00 Wednesday |
7512 7490 |
7539.9 | 7485.35 | 57602 |
| 1299 | 61.75 0.83 % |
24-07-2024 12:15:00 Wednesday |
7450.2 7511.95 |
7512 | 7442.2 | 44160 |
| 1300 | -29.15 -0.39 % |
24-07-2024 11:15:00 Wednesday |
7479.2 7450.05 |
7487.25 | 7438 | 40418 |
| 1301 | -66.6 -0.88 % |
24-07-2024 10:15:00 Wednesday |
7545.4 7478.8 |
7561.9 | 7435 | 76448 |
| 1302 | -4.55 -0.06 % |
24-07-2024 09:15:00 Wednesday |
7549.95 7545.4 |
7635.9 | 7528.5 | 105560 |
| 1303 | 12.7 0.17 % |
23-07-2024 15:15:00 Tuesday |
7499.95 7512.65 |
7518.55 | 7485.75 | 35615 |
| 1304 | 19.8 0.26 % |
23-07-2024 14:15:00 Tuesday |
7480.2 7500 |
7550.25 | 7450 | 144889 |
| 1305 | 41.1 0.55 % |
23-07-2024 13:15:00 Tuesday |
7435.05 7476.15 |
7495 | 7315.1 | 120081 |
| 1306 | -91 -1.21 % |
23-07-2024 12:15:00 Tuesday |
7522 7431 |
7540 | 7054 | 203274 |
| 1307 | -257.85 -3.31 % |
23-07-2024 11:15:00 Tuesday |
7781.75 7523.9 |
7783.75 | 7452.6 | 105469 |
| 1308 | 48.9 0.63 % |
23-07-2024 10:15:00 Tuesday |
7733.3 7782.2 |
7784.7 | 7686.05 | 32320 |
| 1309 | -36.95 -0.48 % |
23-07-2024 09:15:00 Tuesday |
7766.95 7730 |
7810.95 | 7680 | 72489 |
| 1310 | -18.15 -0.24 % |
22-07-2024 15:15:00 Monday |
7722.15 7704 |
7722.45 | 7688 | 17476 |
| 1311 | -3.05 -0.04 % |
22-07-2024 14:15:00 Monday |
7725.25 7722.2 |
7729.95 | 7702.15 | 39084 |
| 1312 | 39.3 0.51 % |
22-07-2024 13:15:00 Monday |
7685.95 7725.25 |
7728.95 | 7680.8 | 37194 |
| 1313 | -4.4 -0.06 % |
22-07-2024 12:15:00 Monday |
7690.75 7686.35 |
7706.9 | 7642.2 | 24356 |
| 1314 | 46.05 0.6 % |
22-07-2024 11:15:00 Monday |
7644.7 7690.75 |
7725 | 7625 | 64455 |
| 1315 | -38.2 -0.5 % |
22-07-2024 10:15:00 Monday |
7682.9 7644.7 |
7759.85 | 7642.25 | 69686 |
| 1316 | 159.85 2.12 % |
22-07-2024 09:15:00 Monday |
7525.15 7685 |
7691.85 | 7425 | 109656 |
| 1317 | -20.05 -0.26 % |
19-07-2024 15:15:00 Friday |
7630.05 7610 |
7634.75 | 7600 | 27471 |
| 1318 | -30 -0.39 % |
19-07-2024 14:15:00 Friday |
7660.05 7630.05 |
7670.95 | 7611 | 41029 |
| 1319 | 38 0.5 % |
19-07-2024 13:15:00 Friday |
7622.05 7660.05 |
7690 | 7621.8 | 38281 |
| 1320 | -66.65 -0.87 % |
19-07-2024 12:15:00 Friday |
7688.45 7621.8 |
7707 | 7616 | 43864 |
| 1321 | 40.55 0.53 % |
19-07-2024 11:15:00 Friday |
7647.9 7688.45 |
7707.45 | 7615 | 58320 |
| 1322 | -37.25 -0.48 % |
19-07-2024 10:15:00 Friday |
7685.15 7647.9 |
7741 | 7635.1 | 62664 |
| 1323 | -215.9 -2.73 % |
19-07-2024 09:15:00 Friday |
7901 7685.1 |
7909.7 | 7685.1 | 88745 |
| 1324 | -4 -0.05 % |
18-07-2024 15:15:00 Thursday |
7905 7901 |
7936.7 | 7895 | 37528 |
| 1325 | 45 0.57 % |
18-07-2024 14:15:00 Thursday |
7860 7905 |
7916.5 | 7828 | 110419 |
| 1326 | 34.8 0.44 % |
18-07-2024 13:15:00 Thursday |
7824.3 7859.1 |
7870.55 | 7815 | 50845 |
| 1327 | 9.05 0.12 % |
18-07-2024 12:15:00 Thursday |
7816 7825.05 |
7836.85 | 7790 | 64045 |
| 1328 | 0 0 % |
18-07-2024 11:15:00 Thursday |
7815 7815 |
7850 | 7775 | 69146 |
| 1329 | -138.6 -1.74 % |
18-07-2024 10:15:00 Thursday |
7954.6 7816 |
7959.6 | 7713.35 | 233369 |
| 1330 | -283.2 -3.44 % |
18-07-2024 09:15:00 Thursday |
8234.05 7950.85 |
8249.9 | 7922 | 149134 |
| 1331 | 5.65 0.07 % |
16-07-2024 15:15:00 Tuesday |
8229.35 8235 |
8242 | 8210 | 24667 |
| 1332 | 23.8 0.29 % |
16-07-2024 14:15:00 Tuesday |
8204.9 8228.7 |
8242 | 8196.2 | 83518 |
| 1333 | -2.95 -0.04 % |
16-07-2024 13:15:00 Tuesday |
8204.95 8202 |
8216 | 8185.05 | 21472 |
| 1334 | -5.7 -0.07 % |
16-07-2024 12:15:00 Tuesday |
8210.65 8204.95 |
8218 | 8184.95 | 16397 |
| 1335 | -21.8 -0.26 % |
16-07-2024 11:15:00 Tuesday |
8229.9 8208.1 |
8233 | 8190 | 17299 |
| 1336 | -0.95 -0.01 % |
16-07-2024 10:15:00 Tuesday |
8230.9 8229.95 |
8235 | 8215 | 13376 |
| 1337 | -61.9 -0.75 % |
16-07-2024 09:15:00 Tuesday |
8288.95 8227.05 |
8299.95 | 8211 | 35138 |
| 1338 | 9.35 0.11 % |
15-07-2024 15:15:00 Monday |
8245.35 8254.7 |
8258.7 | 8230.05 | 14267 |
| 1339 | 90 1.1 % |
15-07-2024 14:15:00 Monday |
8155.35 8245.35 |
8265 | 8155.35 | 54149 |
| 1340 | 20.6 0.25 % |
15-07-2024 13:15:00 Monday |
8130.95 8151.55 |
8167.95 | 8125 | 32514 |
| 1341 | -31.8 -0.39 % |
15-07-2024 12:15:00 Monday |
8166.05 8134.25 |
8182 | 8125.3 | 39195 |
| 1342 | 11.1 0.14 % |
15-07-2024 11:15:00 Monday |
8154.95 8166.05 |
8185 | 8151.15 | 29031 |
| 1343 | -18.1 -0.22 % |
15-07-2024 10:15:00 Monday |
8173.05 8154.95 |
8199 | 8140.9 | 28861 |
| 1344 | -40.4 -0.49 % |
15-07-2024 09:15:00 Monday |
8210.3 8169.9 |
8260 | 8114.75 | 80094 |
| 1345 | -14 -0.17 % |
12-07-2024 15:15:00 Friday |
8214 8200 |
8218.05 | 8191.95 | 40312 |
| 1346 | -4.75 -0.06 % |
12-07-2024 14:15:00 Friday |
8218.75 8214 |
8223.3 | 8200 | 48872 |
| 1347 | -5.55 -0.07 % |
12-07-2024 13:15:00 Friday |
8220 8214.45 |
8234.8 | 8210 | 26023 |
| 1348 | -14.65 -0.18 % |
12-07-2024 12:15:00 Friday |
8234.65 8220 |
8254.95 | 8195 | 48135 |
| 1349 | -30.85 -0.37 % |
12-07-2024 11:15:00 Friday |
8265.5 8234.65 |
8271.2 | 8191 | 76667 |
| 1350 | -99.95 -1.2 % |
12-07-2024 10:15:00 Friday |
8361.95 8262 |
8374.9 | 8245.5 | 74692 |
| 1351 | -38 -0.45 % |
12-07-2024 09:15:00 Friday |
8399.95 8361.95 |
8500 | 8334.25 | 89372 |
| 1352 | 0.85 0.01 % |
11-07-2024 15:15:00 Thursday |
8469.15 8470 |
8477.8 | 8445.1 | 14558 |
| 1353 | 17.05 0.2 % |
11-07-2024 14:15:00 Thursday |
8447 8464.05 |
8470 | 8436 | 24843 |
| 1354 | 5.35 0.06 % |
11-07-2024 13:15:00 Thursday |
8446.25 8451.6 |
8460 | 8431.95 | 16799 |
| 1355 | 16.6 0.2 % |
11-07-2024 12:15:00 Thursday |
8430 8446.6 |
8458 | 8427 | 11438 |
| 1356 | -56.05 -0.66 % |
11-07-2024 11:15:00 Thursday |
8489 8432.95 |
8495 | 8430 | 18575 |
| 1357 | -19 -0.22 % |
11-07-2024 10:15:00 Thursday |
8510 8491 |
8515.4 | 8472 | 16358 |
| 1358 | -81 -0.94 % |
11-07-2024 09:15:00 Thursday |
8590 8509 |
8590 | 8508 | 31412 |
| 1359 | 1.75 0.02 % |
10-07-2024 15:15:00 Wednesday |
8543.15 8544.9 |
8550 | 8522.05 | 14638 |
| 1360 | 14.75 0.17 % |
10-07-2024 14:15:00 Wednesday |
8528.45 8543.2 |
8555.95 | 8512.05 | 37605 |
| 1361 | 4.2 0.05 % |
10-07-2024 13:15:00 Wednesday |
8526.75 8530.95 |
8538.85 | 8500 | 11806 |
| 1362 | 22.1 0.26 % |
10-07-2024 12:15:00 Wednesday |
8509.5 8531.6 |
8549.05 | 8495.55 | 29749 |
| 1363 | 23.1 0.27 % |
10-07-2024 11:15:00 Wednesday |
8486.45 8509.55 |
8520.2 | 8465.5 | 17387 |
| 1364 | 7.55 0.09 % |
10-07-2024 10:15:00 Wednesday |
8478.85 8486.4 |
8520 | 8381.6 | 38177 |
| 1365 | -146.1 -1.69 % |
10-07-2024 09:15:00 Wednesday |
8624.95 8478.85 |
8624.95 | 8438.7 | 29147 |
| 1366 | 0.5 0.01 % |
09-07-2024 15:15:00 Tuesday |
8584.5 8585 |
8599.4 | 8567.15 | 11051 |
| 1367 | -13.95 -0.16 % |
09-07-2024 14:15:00 Tuesday |
8596.6 8582.65 |
8613.4 | 8582.65 | 28922 |
| 1368 | 9.85 0.11 % |
09-07-2024 13:15:00 Tuesday |
8585.2 8595.05 |
8615.45 | 8570.6 | 15648 |
| 1369 | -20.45 -0.24 % |
09-07-2024 12:15:00 Tuesday |
8606 8585.55 |
8613.8 | 8580 | 11843 |
| 1370 | 12.65 0.15 % |
09-07-2024 11:15:00 Tuesday |
8596.05 8608.7 |
8621 | 8582.55 | 17053 |
| 1371 | -61.35 -0.71 % |
09-07-2024 10:15:00 Tuesday |
8657.4 8596.05 |
8673.9 | 8591.2 | 29624 |
| 1372 | 38.4 0.45 % |
09-07-2024 09:15:00 Tuesday |
8614.85 8653.25 |
8714.95 | 8570 | 80637 |
| 1373 | 4.4 0.05 % |
08-07-2024 15:15:00 Monday |
8564 8568.4 |
8570.55 | 8537.1 | 17030 |
| 1374 | 16.55 0.19 % |
08-07-2024 14:15:00 Monday |
8547.45 8564 |
8573.9 | 8511.7 | 19720 |
| 1375 | 13.1 0.15 % |
08-07-2024 13:15:00 Monday |
8531 8544.1 |
8548 | 8496.65 | 13103 |
| 1376 | 27.85 0.33 % |
08-07-2024 12:15:00 Monday |
8503.25 8531.1 |
8544.25 | 8500.85 | 11698 |
| 1377 | -94.35 -1.1 % |
08-07-2024 11:15:00 Monday |
8595.35 8501 |
8622.45 | 8492 | 28577 |
| 1378 | -60.35 -0.7 % |
08-07-2024 10:15:00 Monday |
8660.35 8600 |
8682.85 | 8582.9 | 30803 |
| 1379 | -30.2 -0.35 % |
08-07-2024 09:15:00 Monday |
8690 8659.8 |
8695.5 | 8616.65 | 40082 |
| 1380 | -5.75 -0.07 % |
05-07-2024 15:15:00 Friday |
8680.75 8675 |
8687 | 8666 | 16696 |
| 1381 | 36.9 0.43 % |
05-07-2024 14:15:00 Friday |
8643.85 8680.75 |
8694.9 | 8640 | 29646 |
| 1382 | -2.9 -0.03 % |
05-07-2024 13:15:00 Friday |
8646.75 8643.85 |
8660 | 8640.55 | 21358 |
| 1383 | -33.3 -0.38 % |
05-07-2024 12:15:00 Friday |
8679.6 8646.3 |
8696.25 | 8640 | 38150 |
| 1384 | -7.5 -0.09 % |
05-07-2024 11:15:00 Friday |
8687.1 8679.6 |
8710 | 8660.05 | 33414 |
| 1385 | 13.5 0.16 % |
05-07-2024 10:15:00 Friday |
8673.6 8687.1 |
8705 | 8653.2 | 31173 |
| 1386 | -42.2 -0.48 % |
05-07-2024 09:15:00 Friday |
8715.8 8673.6 |
8715.8 | 8604.45 | 50837 |
| 1387 | -13.85 -0.16 % |
04-07-2024 15:15:00 Thursday |
8714.85 8701 |
8729 | 8701 | 23115 |
| 1388 | -8.35 -0.1 % |
04-07-2024 14:15:00 Thursday |
8724.95 8716.6 |
8808.7 | 8692 | 92827 |
| 1389 | 79.1 0.91 % |
04-07-2024 13:15:00 Thursday |
8645.85 8724.95 |
8746.25 | 8642.45 | 79321 |
| 1390 | 28.05 0.33 % |
04-07-2024 12:15:00 Thursday |
8617.8 8645.85 |
8660.55 | 8616.75 | 25997 |
| 1391 | -22.2 -0.26 % |
04-07-2024 11:15:00 Thursday |
8640 8617.8 |
8650 | 8580.15 | 27476 |
| 1392 | -8.1 -0.09 % |
04-07-2024 10:15:00 Thursday |
8649.85 8641.75 |
8654.35 | 8590.05 | 28605 |
| 1393 | -25.15 -0.29 % |
04-07-2024 09:15:00 Thursday |
8675 8649.85 |
8699 | 8635 | 50366 |
| 1394 | 6.6 0.08 % |
03-07-2024 15:15:00 Wednesday |
8618.4 8625 |
8638 | 8602.25 | 16035 |
| 1395 | 44.85 0.52 % |
03-07-2024 14:15:00 Wednesday |
8571.1 8615.95 |
8632 | 8553 | 34985 |
| 1396 | -15.85 -0.18 % |
03-07-2024 13:15:00 Wednesday |
8588.05 8572.2 |
8594.5 | 8557.1 | 16797 |
| 1397 | 21.3 0.25 % |
03-07-2024 12:15:00 Wednesday |
8563.9 8585.2 |
8642 | 8562.4 | 52095 |
| 1398 | -12 -0.14 % |
03-07-2024 11:15:00 Wednesday |
8575 8563 |
8578.45 | 8532.1 | 33113 |
| 1399 | -37.55 -0.44 % |
03-07-2024 10:15:00 Wednesday |
8610 8572.45 |
8630 | 8565.3 | 22690 |
| 1400 | 72 0.84 % |
03-07-2024 09:15:00 Wednesday |
8538 8610 |
8642.7 | 8530 | 59436 |
| 1401 | -19.95 -0.23 % |
02-07-2024 15:15:00 Tuesday |
8520 8500.05 |
8537.55 | 8481.8 | 19950 |
| 1402 | 56 0.66 % |
02-07-2024 14:15:00 Tuesday |
8464 8520 |
8532.35 | 8450 | 46788 |
| 1403 | 18.35 0.22 % |
02-07-2024 13:15:00 Tuesday |
8445.65 8464 |
8479.45 | 8422.1 | 21300 |
| 1404 | -45.2 -0.53 % |
02-07-2024 12:15:00 Tuesday |
8492 8446.8 |
8518.65 | 8414.05 | 32122 |
| 1405 | -48.05 -0.56 % |
02-07-2024 11:15:00 Tuesday |
8540.05 8492 |
8581.3 | 8492 | 22822 |
| 1406 | -85.65 -0.99 % |
02-07-2024 10:15:00 Tuesday |
8627.15 8541.5 |
8635 | 8534.95 | 24457 |
| 1407 | 39.2 0.46 % |
02-07-2024 09:15:00 Tuesday |
8589.2 8628.4 |
8670 | 8552.15 | 71051 |
| 1408 | 62.9 0.73 % |
01-07-2024 15:15:00 Monday |
8574.1 8637 |
8645.85 | 8565.95 | 35090 |
| 1409 | 73.65 0.87 % |
01-07-2024 14:15:00 Monday |
8499.55 8573.2 |
8575 | 8484 | 42677 |
| 1410 | -1.5 -0.02 % |
01-07-2024 13:15:00 Monday |
8501.05 8499.55 |
8509.55 | 8490.65 | 17005 |
| 1411 | -6.9 -0.08 % |
01-07-2024 12:15:00 Monday |
8511.65 8504.75 |
8520 | 8480.05 | 22559 |
| 1412 | -12.6 -0.15 % |
01-07-2024 11:15:00 Monday |
8523.1 8510.5 |
8550 | 8506.2 | 21057 |
| 1413 | -8.65 -0.1 % |
01-07-2024 10:15:00 Monday |
8531.7 8523.05 |
8538.95 | 8501 | 30202 |
| 1414 | 37.15 0.44 % |
01-07-2024 09:15:00 Monday |
8490.9 8528.05 |
8588 | 8461.35 | 81968 |
| 1415 | 16 0.19 % |
28-06-2024 15:15:00 Friday |
8485 8501 |
8524.5 | 8475.3 | 42002 |
| 1416 | 14.4 0.17 % |
28-06-2024 14:15:00 Friday |
8470.6 8485 |
8503.8 | 8437 | 88051 |
| 1417 | -9.45 -0.11 % |
28-06-2024 13:15:00 Friday |
8480.05 8470.6 |
8492.45 | 8455 | 35911 |
| 1418 | -56.4 -0.66 % |
28-06-2024 12:15:00 Friday |
8538.15 8481.75 |
8559.95 | 8472 | 52829 |
| 1419 | -13.9 -0.16 % |
28-06-2024 11:15:00 Friday |
8550 8536.1 |
8553.95 | 8491.05 | 46783 |
| 1420 | -2.15 -0.03 % |
28-06-2024 10:15:00 Friday |
8555.05 8552.9 |
8559.85 | 8500 | 41565 |
| 1421 | -164.05 -1.88 % |
28-06-2024 09:15:00 Friday |
8720 8555.95 |
8720.15 | 8545 | 91658 |
| 1422 | 39.6 0.46 % |
27-06-2024 15:15:00 Thursday |
8640.25 8679.85 |
8690.85 | 8623.15 | 173573 |
| 1423 | 145.75 1.72 % |
27-06-2024 14:15:00 Thursday |
8490 8635.75 |
8649.9 | 8488 | 234612 |
| 1424 | -1 -0.01 % |
27-06-2024 13:15:00 Thursday |
8490.8 8489.8 |
8496.8 | 8469.3 | 51739 |
| 1425 | 34.8 0.41 % |
27-06-2024 12:15:00 Thursday |
8456 8490.8 |
8500 | 8446 | 43965 |
| 1426 | -12.55 -0.15 % |
27-06-2024 11:15:00 Thursday |
8470.2 8457.65 |
8509.45 | 8452.65 | 36285 |
| 1427 | 49.05 0.58 % |
27-06-2024 10:15:00 Thursday |
8422.45 8471.5 |
8477.45 | 8417.5 | 51065 |
| 1428 | 41.9 0.5 % |
27-06-2024 09:15:00 Thursday |
8380.05 8421.95 |
8437.95 | 8327.55 | 62163 |
| 1429 | 0.05 0 % |
26-06-2024 15:15:00 Wednesday |
8399.95 8400 |
8404.95 | 8375.25 | 17428 |
| 1430 | -1.95 -0.02 % |
26-06-2024 14:15:00 Wednesday |
8401.8 8399.85 |
8419.95 | 8365.1 | 44405 |
| 1431 | 42.05 0.5 % |
26-06-2024 13:15:00 Wednesday |
8362.9 8404.95 |
8408.65 | 8342.75 | 28749 |
| 1432 | -15.05 -0.18 % |
26-06-2024 12:15:00 Wednesday |
8380 8364.95 |
8389.95 | 8340.65 | 28432 |
| 1433 | 63.35 0.76 % |
26-06-2024 11:15:00 Wednesday |
8316.65 8380 |
8393.3 | 8312.25 | 43547 |
| 1434 | 56.55 0.68 % |
26-06-2024 10:15:00 Wednesday |
8261.25 8317.8 |
8343 | 8255.7 | 60378 |
| 1435 | -162.6 -1.93 % |
26-06-2024 09:15:00 Wednesday |
8426.05 8263.45 |
8435 | 8235.7 | 113199 |
| 1436 | 0.45 0.01 % |
25-06-2024 15:15:00 Tuesday |
8399.95 8400.4 |
8410.65 | 8385.05 | 17886 |
| 1437 | -24.5 -0.29 % |
25-06-2024 14:15:00 Tuesday |
8424.45 8399.95 |
8448.4 | 8391.15 | 30007 |
| 1438 | -13.1 -0.16 % |
25-06-2024 13:15:00 Tuesday |
8437 8423.9 |
8448.2 | 8400.05 | 20354 |
| 1439 | -9 -0.11 % |
25-06-2024 12:15:00 Tuesday |
8445 8436 |
8461.95 | 8417 | 18394 |
| 1440 | 15.65 0.19 % |
25-06-2024 11:15:00 Tuesday |
8430.15 8445.8 |
8478.75 | 8411.3 | 28639 |
| 1441 | -61 -0.72 % |
25-06-2024 10:15:00 Tuesday |
8495 8434 |
8533.25 | 8425.2 | 37664 |
| 1442 | -0.45 -0.01 % |
25-06-2024 09:15:00 Tuesday |
8495.45 8495 |
8597.85 | 8477.55 | 91192 |
| 1443 | -22.55 -0.27 % |
24-06-2024 15:15:00 Monday |
8462.55 8440 |
8474.95 | 8432.2 | 23357 |
| 1444 | -8.3 -0.1 % |
24-06-2024 14:15:00 Monday |
8471.65 8463.35 |
8499.5 | 8445.1 | 48069 |
| 1445 | -65.35 -0.77 % |
24-06-2024 13:15:00 Monday |
8537 8471.65 |
8549.95 | 8459.4 | 39387 |
| 1446 | 23.8 0.28 % |
24-06-2024 12:15:00 Monday |
8512.95 8536.75 |
8565.35 | 8485 | 103415 |
| 1447 | 143.25 1.71 % |
24-06-2024 11:15:00 Monday |
8366.05 8509.3 |
8514.95 | 8360 | 82273 |
| 1448 | -36.8 -0.44 % |
24-06-2024 10:15:00 Monday |
8402.4 8365.6 |
8426.6 | 8350 | 48104 |
| 1449 | 25 0.3 % |
24-06-2024 09:15:00 Monday |
8380 8405 |
8457.75 | 8250.75 | 90335 |
| 1450 | 0 0 % |
21-06-2024 15:15:00 Friday |
8395 8395 |
8395.6 | 8355 | 48434 |
| 1451 | -80.25 -0.95 % |
21-06-2024 14:15:00 Friday |
8471.75 8391.5 |
8476.75 | 8390.05 | 63040 |
| 1452 | 53.75 0.64 % |
21-06-2024 13:15:00 Friday |
8418 8471.75 |
8482.5 | 8416 | 29133 |
| 1453 | -90.85 -1.07 % |
21-06-2024 12:15:00 Friday |
8508.85 8418 |
8515 | 8400.05 | 37169 |
| 1454 | 7.1 0.08 % |
21-06-2024 11:15:00 Friday |
8500.1 8507.2 |
8519 | 8468.25 | 31142 |
| 1455 | 7.55 0.09 % |
21-06-2024 10:15:00 Friday |
8493.5 8501.05 |
8547.55 | 8470 | 38906 |
| 1456 | -103 -1.2 % |
21-06-2024 09:15:00 Friday |
8596.5 8493.5 |
8640.5 | 8468.2 | 70247 |
| 1457 | 23.2 0.27 % |
20-06-2024 15:15:00 Thursday |
8536.8 8560 |
8580 | 8536.8 | 22191 |
| 1458 | 27.55 0.32 % |
20-06-2024 14:15:00 Thursday |
8509.25 8536.8 |
8542.85 | 8480.05 | 39166 |
| 1459 | 32.95 0.39 % |
20-06-2024 13:15:00 Thursday |
8480 8512.95 |
8519.75 | 8462.75 | 29262 |
| 1460 | -111.1 -1.29 % |
20-06-2024 12:15:00 Thursday |
8591.1 8480 |
8598.45 | 8466.95 | 65791 |
| 1461 | -51.1 -0.59 % |
20-06-2024 11:15:00 Thursday |
8641.7 8590.6 |
8650.5 | 8572.8 | 53418 |
| 1462 | 86.95 1.02 % |
20-06-2024 10:15:00 Thursday |
8556.8 8643.75 |
8665.6 | 8550.9 | 53778 |
| 1463 | -47.4 -0.55 % |
20-06-2024 09:15:00 Thursday |
8599.95 8552.55 |
8630 | 8385.6 | 145281 |
| 1464 | 24.05 0.28 % |
19-06-2024 15:15:00 Wednesday |
8530.95 8555 |
8560 | 8525 | 36745 |
| 1465 | -3.55 -0.04 % |
19-06-2024 14:15:00 Wednesday |
8534.55 8531 |
8569.55 | 8527.5 | 84642 |
| 1466 | -43.55 -0.51 % |
19-06-2024 13:15:00 Wednesday |
8583.55 8540 |
8588 | 8521 | 73703 |
| 1467 | -35.25 -0.41 % |
19-06-2024 12:15:00 Wednesday |
8617 8581.75 |
8628.9 | 8570 | 46255 |
| 1468 | -27.45 -0.32 % |
19-06-2024 11:15:00 Wednesday |
8644.45 8617 |
8652.45 | 8550.1 | 92522 |
| 1469 | -79.5 -0.91 % |
19-06-2024 10:15:00 Wednesday |
8724.55 8645.05 |
8735.35 | 8560.7 | 121283 |
| 1470 | -179.45 -2.02 % |
19-06-2024 09:15:00 Wednesday |
8904 8724.55 |
8913.75 | 8719.3 | 145070 |
| 1471 | 11.95 0.13 % |
18-06-2024 15:15:00 Tuesday |
8859.05 8871 |
8884 | 8852 | 30989 |
| 1472 | 0.95 0.01 % |
18-06-2024 14:15:00 Tuesday |
8861.75 8862.7 |
8889.45 | 8841.35 | 69249 |
| 1473 | 0.25 0 % |
18-06-2024 13:15:00 Tuesday |
8860.9 8861.15 |
8869 | 8831.35 | 41299 |
| 1474 | 4.65 0.05 % |
18-06-2024 12:15:00 Tuesday |
8854 8858.65 |
8880.45 | 8842.35 | 33804 |
| 1475 | -7.25 -0.08 % |
18-06-2024 11:15:00 Tuesday |
8860 8852.75 |
8899.2 | 8833 | 45176 |
| 1476 | 15.6 0.18 % |
18-06-2024 10:15:00 Tuesday |
8846.3 8861.9 |
8899 | 8811.05 | 66650 |
| 1477 | -302.05 -3.3 % |
18-06-2024 09:15:00 Tuesday |
9147 8844.95 |
9147 | 8801.1 | 227829 |
| 1478 | 17.4 0.19 % |
14-06-2024 15:15:00 Friday |
9013.6 9031 |
9031 | 9003.15 | 51153 |
| 1479 | 11.45 0.13 % |
14-06-2024 14:15:00 Friday |
9003.55 9015 |
9035 | 8981 | 108159 |
| 1480 | -65 -0.72 % |
14-06-2024 13:15:00 Friday |
9068 9003 |
9125 | 8967.9 | 186302 |
| 1481 | 1.65 0.02 % |
14-06-2024 12:15:00 Friday |
9068.35 9070 |
9090 | 8996.2 | 185372 |
| 1482 | 350.35 4.02 % |
14-06-2024 11:15:00 Friday |
8718 9068.35 |
9145 | 8714 | 409468 |
| 1483 | -6.7 -0.08 % |
14-06-2024 10:15:00 Friday |
8725 8718.3 |
8742 | 8675 | 73044 |
| 1484 | 225 2.65 % |
14-06-2024 09:15:00 Friday |
8500 8725 |
8725 | 8453.05 | 227580 |
| 1485 | -7.7 -0.09 % |
13-06-2024 15:15:00 Thursday |
8450.7 8443 |
8460 | 8428.75 | 51409 |
| 1486 | 14.5 0.17 % |
13-06-2024 14:15:00 Thursday |
8435.45 8449.95 |
8455.5 | 8409.25 | 63210 |
| 1487 | 5.65 0.07 % |
13-06-2024 13:15:00 Thursday |
8429.8 8435.45 |
8470 | 8411.25 | 61901 |
| 1488 | -4.05 -0.05 % |
13-06-2024 12:15:00 Thursday |
8430.05 8426 |
8443.95 | 8407 | 23467 |
| 1489 | -5.2 -0.06 % |
13-06-2024 11:15:00 Thursday |
8432.4 8427.2 |
8454 | 8388 | 36006 |
| 1490 | 57 0.68 % |
13-06-2024 10:15:00 Thursday |
8373 8430 |
8489.9 | 8370 | 86394 |
| 1491 | 26.1 0.31 % |
13-06-2024 09:15:00 Thursday |
8343.95 8370.05 |
8397.7 | 8305.05 | 62740 |
| 1492 | 1 0.01 % |
12-06-2024 15:15:00 Wednesday |
8279 8280 |
8290.65 | 8270.05 | 39688 |
| 1493 | 4.2 0.05 % |
12-06-2024 14:15:00 Wednesday |
8275 8279.2 |
8293.5 | 8271.1 | 76316 |
| 1494 | -1.7 -0.02 % |
12-06-2024 13:15:00 Wednesday |
8276.4 8274.7 |
8289 | 8259.6 | 35815 |
| 1495 | -5.75 -0.07 % |
12-06-2024 12:15:00 Wednesday |
8280.75 8275 |
8299.5 | 8274.05 | 30052 |
| 1496 | 12.85 0.16 % |
12-06-2024 11:15:00 Wednesday |
8268.15 8281 |
8289.4 | 8242.7 | 39854 |
| 1497 | -26.9 -0.32 % |
12-06-2024 10:15:00 Wednesday |
8295 8268.1 |
8296.9 | 8236 | 55195 |
| 1498 | 173 2.13 % |
12-06-2024 09:15:00 Wednesday |
8122 8295 |
8325 | 8120 | 158741 |
| 1499 | -0.4 0 % |
11-06-2024 15:15:00 Tuesday |
8093.4 8093 |
8100 | 8072.1 | 40895 |
| 1500 | -71.8 -0.88 % |
11-06-2024 14:15:00 Tuesday |
8165.2 8093.4 |
8185 | 8086.05 | 67220 |
| 1501 | 1.75 0.02 % |
11-06-2024 13:15:00 Tuesday |
8163.45 8165.2 |
8199 | 8150 | 29981 |
| 1502 | -63.6 -0.77 % |
11-06-2024 12:15:00 Tuesday |
8227.05 8163.45 |
8235.55 | 8154 | 38391 |
| 1503 | 21.95 0.27 % |
11-06-2024 11:15:00 Tuesday |
8207 8228.95 |
8231.95 | 8204.95 | 21094 |
| 1504 | -18 -0.22 % |
11-06-2024 10:15:00 Tuesday |
8225 8207 |
8245 | 8193.35 | 33268 |
| 1505 | 80.15 0.98 % |
11-06-2024 09:15:00 Tuesday |
8144.85 8225 |
8334.4 | 8108.65 | 202369 |
| 1506 | 12.6 0.16 % |
10-06-2024 15:15:00 Monday |
8062.4 8075 |
8099 | 8053.15 | 25464 |
| 1507 | 24.25 0.3 % |
10-06-2024 14:15:00 Monday |
8035.05 8059.3 |
8077.5 | 7994.3 | 47052 |
| 1508 | -4.4 -0.05 % |
10-06-2024 13:15:00 Monday |
8043.2 8038.8 |
8072.85 | 8035.05 | 20401 |
| 1509 | -9.75 -0.12 % |
10-06-2024 12:15:00 Monday |
8052.95 8043.2 |
8093.75 | 8030.95 | 26717 |
| 1510 | -78 -0.96 % |
10-06-2024 11:15:00 Monday |
8130.95 8052.95 |
8135.95 | 8050.9 | 52944 |
| 1511 | -2.6 -0.03 % |
10-06-2024 10:15:00 Monday |
8137.5 8134.9 |
8200 | 8130 | 42306 |
| 1512 | -40.8 -0.5 % |
10-06-2024 09:15:00 Monday |
8178.05 8137.25 |
8194.9 | 8075.5 | 56254 |
| 1513 | -24.75 -0.31 % |
07-06-2024 15:15:00 Friday |
8074.85 8050.1 |
8096.7 | 8030 | 27811 |
| 1514 | 30.5 0.38 % |
07-06-2024 14:15:00 Friday |
8044.35 8074.85 |
8101.2 | 8023.85 | 57065 |
| 1515 | 61.4 0.77 % |
07-06-2024 13:15:00 Friday |
7980.85 8042.25 |
8068.4 | 7980.85 | 50187 |
| 1516 | -10 -0.13 % |
07-06-2024 12:15:00 Friday |
7990.65 7980.65 |
8011.25 | 7947.25 | 46064 |
| 1517 | 9.05 0.11 % |
07-06-2024 11:15:00 Friday |
7981.6 7990.65 |
8014.85 | 7945 | 30905 |
| 1518 | 22.35 0.28 % |
07-06-2024 10:15:00 Friday |
7957.1 7979.45 |
8000 | 7935 | 37002 |
| 1519 | -86.2 -1.07 % |
07-06-2024 09:15:00 Friday |
8040 7953.8 |
8040.45 | 7920 | 74099 |
| 1520 | 8.3 0.1 % |
06-06-2024 15:15:00 Thursday |
7987.7 7996 |
8000 | 7965.05 | 25041 |
| 1521 | -4.95 -0.06 % |
06-06-2024 14:15:00 Thursday |
7992.65 7987.7 |
8021.25 | 7953.4 | 47477 |
| 1522 | 123 1.56 % |
06-06-2024 13:15:00 Thursday |
7869.85 7992.85 |
7993.3 | 7869.25 | 40510 |
| 1523 | -55.25 -0.7 % |
06-06-2024 12:15:00 Thursday |
7925.1 7869.85 |
7941.95 | 7825 | 57094 |
| 1524 | -179.1 -2.21 % |
06-06-2024 11:15:00 Thursday |
8104.15 7925.05 |
8144.7 | 7900 | 69988 |
| 1525 | 110.65 1.38 % |
06-06-2024 10:15:00 Thursday |
7994 8104.65 |
8119.8 | 7941.05 | 79380 |
| 1526 | 176 2.25 % |
06-06-2024 09:15:00 Thursday |
7814 7990 |
8010 | 7814 | 162439 |
| 1527 | -14.95 -0.19 % |
05-06-2024 15:15:00 Wednesday |
7829.95 7815 |
7831.5 | 7770 | 33136 |
| 1528 | 55.5 0.71 % |
05-06-2024 14:15:00 Wednesday |
7776.05 7831.55 |
7838.45 | 7701.95 | 118611 |
| 1529 | 61.9 0.8 % |
05-06-2024 13:15:00 Wednesday |
7715.75 7777.65 |
7838.25 | 7679.7 | 179023 |
| 1530 | -5.65 -0.07 % |
05-06-2024 12:15:00 Wednesday |
7721.35 7715.7 |
7747.8 | 7590.1 | 117625 |
| 1531 | -82.2 -1.05 % |
05-06-2024 11:15:00 Wednesday |
7803.45 7721.25 |
7899.95 | 7683.35 | 162437 |
| 1532 | 244.9 3.24 % |
05-06-2024 10:15:00 Wednesday |
7555.55 7800.45 |
7833.85 | 7428.15 | 226821 |
| 1533 | -298.7 -3.81 % |
05-06-2024 09:15:00 Wednesday |
7849.85 7551.15 |
7849.9 | 7238.15 | 258672 |
| 1534 | -30.6 -0.4 % |
04-06-2024 15:15:00 Tuesday |
7690.6 7660 |
7748 | 7650 | 61526 |
| 1535 | 72.85 0.96 % |
04-06-2024 14:15:00 Tuesday |
7617 7689.85 |
7736.85 | 7550 | 234240 |
| 1536 | 12.15 0.16 % |
04-06-2024 13:15:00 Tuesday |
7604.85 7617 |
7768.8 | 7551.65 | 121856 |
| 1537 | 181.25 2.44 % |
04-06-2024 12:15:00 Tuesday |
7418.8 7600.05 |
7739.35 | 6982.4 | 214184 |
| 1538 | -467.65 -5.93 % |
04-06-2024 11:15:00 Tuesday |
7886.45 7418.8 |
7886.55 | 7418.8 | 251701 |
| 1539 | -463.2 -5.55 % |
04-06-2024 10:15:00 Tuesday |
8349.7 7886.5 |
8350.4 | 7855.2 | 141406 |
| 1540 | -398.3 -4.55 % |
04-06-2024 09:15:00 Tuesday |
8748 8349.7 |
8750 | 8000.05 | 318847 |
| 1541 | -32.85 -0.38 % |
03-06-2024 15:15:00 Monday |
8732.85 8700 |
8746.15 | 8700 | 27321 |
| 1542 | -29.15 -0.33 % |
03-06-2024 14:15:00 Monday |
8762 8732.85 |
8762 | 8696.3 | 53912 |
| 1543 | 7.75 0.09 % |
03-06-2024 13:15:00 Monday |
8749.4 8757.15 |
8764 | 8736.5 | 33447 |
| 1544 | 6.3 0.07 % |
03-06-2024 12:15:00 Monday |
8738.9 8745.2 |
8765 | 8708.85 | 56401 |
| 1545 | 149 1.74 % |
03-06-2024 11:15:00 Monday |
8586.85 8735.85 |
8760 | 8581.75 | 143317 |
| 1546 | 112.85 1.33 % |
03-06-2024 10:15:00 Monday |
8474 8586.85 |
8604 | 8460.2 | 109902 |
| 1547 | -23.5 -0.28 % |
03-06-2024 09:15:00 Monday |
8500.5 8477 |
8515 | 8395.25 | 110516 |
| 1548 | -36 -0.43 % |
31-05-2024 15:15:00 Friday |
8325.05 8289.05 |
8343.65 | 8269.4 | 158388 |
| 1549 | 60.1 0.73 % |
31-05-2024 14:15:00 Friday |
8265.05 8325.15 |
8332.85 | 8236.75 | 192551 |
| 1550 | 2.25 0.03 % |
31-05-2024 13:15:00 Friday |
8262.4 8264.65 |
8290 | 8254.6 | 21801 |
| 1551 | -12.3 -0.15 % |
31-05-2024 12:15:00 Friday |
8275.05 8262.75 |
8280 | 8227.85 | 15640 |
| 1552 | 62.45 0.76 % |
31-05-2024 11:15:00 Friday |
8214.3 8276.75 |
8285 | 8214.3 | 24328 |
| 1553 | 33.9 0.41 % |
31-05-2024 10:15:00 Friday |
8180.4 8214.3 |
8225 | 8168.9 | 32339 |
| 1554 | -147.35 -1.77 % |
31-05-2024 09:15:00 Friday |
8327.75 8180.4 |
8351 | 8166.9 | 70246 |
| 1555 | -5.15 -0.06 % |
30-05-2024 15:15:00 Thursday |
8255.15 8250 |
8291.65 | 8240.5 | 21430 |
| 1556 | 23.65 0.29 % |
30-05-2024 14:15:00 Thursday |
8231.5 8255.15 |
8288 | 8230 | 76236 |
| 1557 | -10.5 -0.13 % |
30-05-2024 13:15:00 Thursday |
8241.65 8231.15 |
8258 | 8216.4 | 29150 |
| 1558 | 34.05 0.41 % |
30-05-2024 12:15:00 Thursday |
8207.6 8241.65 |
8262.8 | 8190 | 37821 |
| 1559 | 57.4 0.7 % |
30-05-2024 11:15:00 Thursday |
8150.2 8207.6 |
8261.45 | 8133.8 | 54081 |
| 1560 | 30 0.37 % |
30-05-2024 10:15:00 Thursday |
8120.2 8150.2 |
8177 | 8109.15 | 40501 |
| 1561 | -59.75 -0.73 % |
30-05-2024 09:15:00 Thursday |
8179.95 8120.2 |
8205 | 8120.2 | 60150 |
| 1562 | -15.9 -0.19 % |
29-05-2024 15:15:00 Wednesday |
8200.9 8185 |
8210 | 8180.1 | 17353 |
| 1563 | -14.45 -0.18 % |
29-05-2024 14:15:00 Wednesday |
8215 8200.55 |
8215 | 8176 | 29371 |
| 1564 | 11.85 0.14 % |
29-05-2024 13:15:00 Wednesday |
8203.15 8215 |
8248.45 | 8183.45 | 28252 |
| 1565 | 13.55 0.17 % |
29-05-2024 12:15:00 Wednesday |
8189.6 8203.15 |
8227.3 | 8178.95 | 18766 |
| 1566 | 37.35 0.46 % |
29-05-2024 11:15:00 Wednesday |
8156.6 8193.95 |
8205 | 8156.5 | 22162 |
| 1567 | -6.15 -0.08 % |
29-05-2024 10:15:00 Wednesday |
8165 8158.85 |
8196 | 8142.05 | 37038 |
| 1568 | 28.85 0.35 % |
29-05-2024 09:15:00 Wednesday |
8136.2 8165.05 |
8230 | 8124.95 | 70926 |
| 1569 | 9.2 0.11 % |
28-05-2024 15:15:00 Tuesday |
8221.8 8231 |
8242 | 8210 | 21525 |
| 1570 | 2.85 0.03 % |
28-05-2024 14:15:00 Tuesday |
8217.9 8220.75 |
8278 | 8213.9 | 55864 |
| 1571 | 2.15 0.03 % |
28-05-2024 13:15:00 Tuesday |
8217.45 8219.6 |
8235 | 8194.05 | 26338 |
| 1572 | 12.9 0.16 % |
28-05-2024 12:15:00 Tuesday |
8204.55 8217.45 |
8225 | 8177.15 | 37967 |
| 1573 | -32.15 -0.39 % |
28-05-2024 11:15:00 Tuesday |
8236.75 8204.6 |
8251 | 8202 | 39747 |
| 1574 | 3.7 0.04 % |
28-05-2024 10:15:00 Tuesday |
8233.05 8236.75 |
8285 | 8225 | 45360 |
| 1575 | -129.6 -1.55 % |
28-05-2024 09:15:00 Tuesday |
8364.85 8235.25 |
8374.7 | 8229.5 | 100505 |
| 1576 | -44.65 -0.53 % |
27-05-2024 15:15:00 Monday |
8402 8357.35 |
8414.75 | 8357.35 | 14782 |
| 1577 | -63.3 -0.75 % |
27-05-2024 14:15:00 Monday |
8465.35 8402.05 |
8469.95 | 8390.1 | 33189 |
| 1578 | 108.9 1.3 % |
27-05-2024 13:15:00 Monday |
8353.3 8462.2 |
8470 | 8353.05 | 33554 |
| 1579 | -4.4 -0.05 % |
27-05-2024 12:15:00 Monday |
8359.4 8355 |
8372.75 | 8342 | 16067 |
| 1580 | 54.2 0.65 % |
27-05-2024 11:15:00 Monday |
8304.75 8358.95 |
8360 | 8303.2 | 21166 |
| 1581 | -0.1 0 % |
27-05-2024 10:15:00 Monday |
8305.7 8305.6 |
8331.45 | 8282.5 | 26887 |
| 1582 | -156.3 -1.85 % |
27-05-2024 09:15:00 Monday |
8459.95 8303.65 |
8459.95 | 8261.1 | 83320 |
| 1583 | 25.4 0.3 % |
24-05-2024 15:15:00 Friday |
8420.6 8446 |
8458.9 | 8410.2 | 15656 |
| 1584 | -14.05 -0.17 % |
24-05-2024 14:15:00 Friday |
8432.95 8418.9 |
8434 | 8375.8 | 29398 |
| 1585 | 21.5 0.26 % |
24-05-2024 13:15:00 Friday |
8411.45 8432.95 |
8440.05 | 8409.5 | 15063 |
| 1586 | -24.5 -0.29 % |
24-05-2024 12:15:00 Friday |
8436 8411.5 |
8450 | 8401.05 | 16423 |
| 1587 | -57.45 -0.68 % |
24-05-2024 11:15:00 Friday |
8489.55 8432.1 |
8508.75 | 8425.2 | 24566 |
| 1588 | 25.8 0.3 % |
24-05-2024 10:15:00 Friday |
8463.2 8489 |
8502.6 | 8443.2 | 27044 |
| 1589 | -11.7 -0.14 % |
24-05-2024 09:15:00 Friday |
8475 8463.3 |
8480 | 8433.9 | 34338 |
| 1590 | -21 -0.25 % |
23-05-2024 15:15:00 Thursday |
8428 8407 |
8428 | 8404.35 | 27372 |
| 1591 | 42.05 0.5 % |
23-05-2024 14:15:00 Thursday |
8385.95 8428 |
8452.2 | 8370 | 35957 |
| 1592 | -34.3 -0.41 % |
23-05-2024 13:15:00 Thursday |
8417.4 8383.1 |
8419.1 | 8374 | 26585 |
| 1593 | 5.6 0.07 % |
23-05-2024 12:15:00 Thursday |
8411.05 8416.65 |
8438.55 | 8408.9 | 18695 |
| 1594 | 21.35 0.25 % |
23-05-2024 11:15:00 Thursday |
8388.75 8410.1 |
8419.95 | 8380 | 15350 |
| 1595 | -49.6 -0.59 % |
23-05-2024 10:15:00 Thursday |
8437.6 8388 |
8439.95 | 8356.55 | 27817 |
| 1596 | -20 -0.24 % |
23-05-2024 09:15:00 Thursday |
8459.95 8439.95 |
8490 | 8387.1 | 50898 |
| 1597 | -7.35 -0.09 % |
22-05-2024 15:15:00 Wednesday |
8425.35 8418 |
8427.3 | 8388 | 39159 |
| 1598 | -7.5 -0.09 % |
22-05-2024 14:15:00 Wednesday |
8434.2 8426.7 |
8440.8 | 8407.1 | 48277 |
| 1599 | 18.5 0.22 % |
22-05-2024 13:15:00 Wednesday |
8418.4 8436.9 |
8440.95 | 8409.1 | 19860 |
| 1600 | 2.6 0.03 % |
22-05-2024 12:15:00 Wednesday |
8417.3 8419.9 |
8461.7 | 8401 | 31145 |
| 1601 | -27.05 -0.32 % |
22-05-2024 11:15:00 Wednesday |
8446.05 8419 |
8446.95 | 8384.55 | 32608 |
| 1602 | -9.65 -0.11 % |
22-05-2024 10:15:00 Wednesday |
8455.7 8446.05 |
8464.95 | 8436 | 27175 |
| 1603 | -95.05 -1.11 % |
22-05-2024 09:15:00 Wednesday |
8555 8459.95 |
8590 | 8427.55 | 126350 |
| 1604 | -25 -0.29 % |
21-05-2024 15:15:00 Tuesday |
8593 8568 |
8599.8 | 8555 | 50533 |
| 1605 | 146.45 1.73 % |
21-05-2024 14:15:00 Tuesday |
8448.7 8595.15 |
8596.55 | 8435 | 91989 |
| 1606 | 15.5 0.18 % |
21-05-2024 13:15:00 Tuesday |
8432.8 8448.3 |
8455 | 8415.1 | 21857 |
| 1607 | -11.7 -0.14 % |
21-05-2024 12:15:00 Tuesday |
8441.2 8429.5 |
8476.95 | 8423.2 | 24724 |
| 1608 | -44.75 -0.53 % |
21-05-2024 11:15:00 Tuesday |
8486.75 8442 |
8495 | 8425.5 | 30839 |
| 1609 | 25.3 0.3 % |
21-05-2024 10:15:00 Tuesday |
8461.45 8486.75 |
8489 | 8450 | 41909 |
| 1610 | 76.1 0.91 % |
21-05-2024 09:15:00 Tuesday |
8379 8455.1 |
8466 | 8352.45 | 112260 |
| 1611 | -1.15 -0.01 % |
18-05-2024 12:15:00 Saturday |
8424.9 8423.75 |
8429.95 | 8385.85 | 4524 |
| 1612 | -10.1 -0.12 % |
18-05-2024 11:15:00 Saturday |
8435 8424.9 |
8439 | 8390.05 | 10024 |
| 1613 | -18.05 -0.21 % |
18-05-2024 09:15:00 Saturday |
8430.05 8412 |
8442.4 | 8385.05 | 16533 |
| 1614 | -5.25 -0.06 % |
17-05-2024 15:15:00 Friday |
8368.2 8362.95 |
8390.1 | 8361.8 | 32072 |
| 1615 | 17.8 0.21 % |
17-05-2024 14:15:00 Friday |
8350.4 8368.2 |
8383 | 8341.1 | 63172 |
| 1616 | 8.6 0.1 % |
17-05-2024 13:15:00 Friday |
8341.85 8350.45 |
8356 | 8338.85 | 19339 |
| 1617 | 3.25 0.04 % |
17-05-2024 12:15:00 Friday |
8339.7 8342.95 |
8355 | 8325.4 | 18154 |
| 1618 | 11.7 0.14 % |
17-05-2024 11:15:00 Friday |
8329.3 8341 |
8359.95 | 8322.5 | 26888 |
| 1619 | 24.4 0.29 % |
17-05-2024 10:15:00 Friday |
8302.5 8326.9 |
8339.7 | 8292.6 | 34458 |
| 1620 | 6 0.07 % |
17-05-2024 09:15:00 Friday |
8298.95 8304.95 |
8365 | 8235 | 123444 |
| 1621 | 21.05 0.25 % |
16-05-2024 15:15:00 Thursday |
8296.95 8318 |
8350 | 8290.2 | 82454 |
| 1622 | 30.9 0.37 % |
16-05-2024 14:15:00 Thursday |
8266.05 8296.95 |
8301.05 | 8228.8 | 145388 |
| 1623 | -30 -0.36 % |
16-05-2024 13:15:00 Thursday |
8296 8266 |
8316.7 | 8257.6 | 71168 |
| 1624 | -27.1 -0.33 % |
16-05-2024 12:15:00 Thursday |
8323.1 8296 |
8330 | 8235.6 | 110194 |
| 1625 | 26 0.31 % |
16-05-2024 11:15:00 Thursday |
8296 8322 |
8377.65 | 8267.65 | 187488 |
| 1626 | 37.9 0.46 % |
16-05-2024 10:15:00 Thursday |
8260.1 8298 |
8339.6 | 8235.05 | 173384 |
| 1627 | 176.05 2.18 % |
16-05-2024 09:15:00 Thursday |
8084.3 8260.35 |
8282.55 | 8027.6 | 287769 |
| 1628 | -17.1 -0.21 % |
15-05-2024 15:15:00 Wednesday |
8081.1 8064 |
8090 | 8053.7 | 20104 |
| 1629 | 17.65 0.22 % |
15-05-2024 14:15:00 Wednesday |
8065.45 8083.1 |
8098.6 | 8064.75 | 41812 |
| 1630 | 21.5 0.27 % |
15-05-2024 13:15:00 Wednesday |
8043.45 8064.95 |
8076.15 | 8028.05 | 23448 |
| 1631 | -24.75 -0.31 % |
15-05-2024 12:15:00 Wednesday |
8071.35 8046.6 |
8077.7 | 8035 | 32197 |
| 1632 | 2.65 0.03 % |
15-05-2024 11:15:00 Wednesday |
8068.7 8071.35 |
8110 | 8047 | 54062 |
| 1633 | 34 0.42 % |
15-05-2024 10:15:00 Wednesday |
8036 8070 |
8090 | 8032.5 | 76916 |
| 1634 | -44.3 -0.55 % |
15-05-2024 09:15:00 Wednesday |
8080.85 8036.55 |
8125 | 7965.2 | 209072 |
| 1635 | -13.7 -0.17 % |
14-05-2024 15:15:00 Tuesday |
8078.7 8065 |
8092.75 | 8050 | 41503 |
| 1636 | 13.7 0.17 % |
14-05-2024 14:15:00 Tuesday |
8064.95 8078.65 |
8106 | 8053.15 | 72114 |
| 1637 | -10.35 -0.13 % |
14-05-2024 13:15:00 Tuesday |
8075.35 8065 |
8119.9 | 8061.05 | 83620 |
| 1638 | -6.45 -0.08 % |
14-05-2024 12:15:00 Tuesday |
8081.4 8074.95 |
8090 | 8055 | 71508 |
| 1639 | 88.55 1.11 % |
14-05-2024 11:15:00 Tuesday |
7995.45 8084 |
8090 | 7993.6 | 112839 |
| 1640 | -3.75 -0.05 % |
14-05-2024 10:15:00 Tuesday |
7997 7993.25 |
8014.4 | 7963.05 | 73958 |
| 1641 | -39.4 -0.49 % |
14-05-2024 09:15:00 Tuesday |
8034 7994.6 |
8053 | 7915.9 | 395162 |
| 1642 | 13.6 0.17 % |
13-05-2024 15:15:00 Monday |
7985.35 7998.95 |
8020 | 7964.9 | 119836 |
| 1643 | 87.35 1.11 % |
13-05-2024 14:15:00 Monday |
7898.6 7985.95 |
8014.1 | 7898.6 | 363882 |
| 1644 | -18.05 -0.23 % |
13-05-2024 13:15:00 Monday |
7915 7896.95 |
7930 | 7852 | 219283 |
| 1645 | 4.9 0.06 % |
13-05-2024 12:15:00 Monday |
7910.1 7915 |
7955 | 7862 | 265486 |
| 1646 | 60.35 0.77 % |
13-05-2024 11:15:00 Monday |
7849.75 7910.1 |
8188.95 | 7820 | 556808 |
| 1647 | 139.2 1.81 % |
13-05-2024 10:15:00 Monday |
7710.55 7849.75 |
7856.75 | 7619.15 | 557010 |
| 1648 | 158.85 2.1 % |
13-05-2024 09:15:00 Monday |
7552 7710.85 |
7791.5 | 7400 | 1166861 |
| 1649 | 44.95 0.63 % |
10-05-2024 15:15:00 Friday |
7160.05 7205 |
7210 | 7160.05 | 37934 |
| 1650 | 44.8 0.63 % |
10-05-2024 14:15:00 Friday |
7117.05 7161.85 |
7183.85 | 7108.95 | 77349 |
| 1651 | 19.7 0.28 % |
10-05-2024 13:15:00 Friday |
7097.3 7117 |
7134.55 | 7086 | 39620 |
| 1652 | 7.15 0.1 % |
10-05-2024 12:15:00 Friday |
7090.55 7097.7 |
7130 | 7072.55 | 34822 |
| 1653 | -71.5 -1 % |
10-05-2024 11:15:00 Friday |
7162.05 7090.55 |
7175 | 7085.1 | 70970 |
| 1654 | 112.05 1.59 % |
10-05-2024 10:15:00 Friday |
7050 7162.05 |
7162.05 | 7047 | 98352 |
| 1655 | 10 0.14 % |
10-05-2024 09:15:00 Friday |
7040 7050 |
7151.45 | 7030 | 149298 |
| 1656 | 63.85 0.92 % |
09-05-2024 15:15:00 Thursday |
6976.15 7040 |
7053 | 6961.05 | 40954 |
| 1657 | -17.35 -0.25 % |
09-05-2024 14:15:00 Thursday |
6993.5 6976.15 |
7023.25 | 6966.15 | 72369 |
| 1658 | -22.85 -0.33 % |
09-05-2024 13:15:00 Thursday |
7013 6990.15 |
7026.3 | 6961.55 | 63335 |
| 1659 | -116.3 -1.63 % |
09-05-2024 12:15:00 Thursday |
7131.25 7014.95 |
7140 | 7012.65 | 42803 |
| 1660 | 78.85 1.12 % |
09-05-2024 11:15:00 Thursday |
7055 7133.85 |
7139.9 | 7047.3 | 49507 |
| 1661 | -48.75 -0.69 % |
09-05-2024 10:15:00 Thursday |
7103.75 7055 |
7127.3 | 7013 | 46357 |
| 1662 | -105 -1.46 % |
09-05-2024 09:15:00 Thursday |
7205 7100 |
7205 | 7100 | 95168 |
| 1663 | -4 -0.06 % |
08-05-2024 15:15:00 Wednesday |
7188 7184 |
7218 | 7149.75 | 68611 |
| 1664 | 82.4 1.16 % |
08-05-2024 14:15:00 Wednesday |
7105.6 7188 |
7198.95 | 7091 | 117128 |
| 1665 | -35.95 -0.5 % |
08-05-2024 13:15:00 Wednesday |
7141.55 7105.6 |
7154.2 | 7105.6 | 49592 |
| 1666 | 151.7 2.17 % |
08-05-2024 12:15:00 Wednesday |
6993.3 7145 |
7183 | 6989.35 | 168342 |
| 1667 | 27.1 0.39 % |
08-05-2024 11:15:00 Wednesday |
6966.2 6993.3 |
6994 | 6945 | 33928 |
| 1668 | 39.05 0.56 % |
08-05-2024 10:15:00 Wednesday |
6925 6964.05 |
6975 | 6906 | 33296 |
| 1669 | 19.4 0.28 % |
08-05-2024 09:15:00 Wednesday |
6905.6 6925 |
6940 | 6802.8 | 73864 |
| 1670 | -20 -0.29 % |
07-05-2024 15:15:00 Tuesday |
6895 6875 |
6898 | 6856.55 | 27099 |
| 1671 | -15.85 -0.23 % |
07-05-2024 14:15:00 Tuesday |
6910.85 6895 |
6925 | 6873.05 | 46624 |
| 1672 | 75.8 1.11 % |
07-05-2024 13:15:00 Tuesday |
6835.2 6911 |
6913 | 6826.55 | 42330 |
| 1673 | -34.95 -0.51 % |
07-05-2024 12:15:00 Tuesday |
6874.5 6839.55 |
6923.15 | 6835.95 | 31049 |
| 1674 | -25.5 -0.37 % |
07-05-2024 11:15:00 Tuesday |
6899.4 6873.9 |
6908.35 | 6862.05 | 28425 |
| 1675 | -109.95 -1.57 % |
07-05-2024 10:15:00 Tuesday |
7010.55 6900.6 |
7040 | 6864.65 | 79189 |
| 1676 | 33.55 0.48 % |
07-05-2024 09:15:00 Tuesday |
6977 7010.55 |
7025 | 6911.3 | 127224 |
| 1677 | 11.3 0.16 % |
06-05-2024 15:15:00 Monday |
6938.7 6950 |
6951.95 | 6923.05 | 29031 |
| 1678 | -10.25 -0.15 % |
06-05-2024 14:15:00 Monday |
6948.9 6938.65 |
6956.6 | 6920 | 42376 |
| 1679 | -45.55 -0.65 % |
06-05-2024 13:15:00 Monday |
6992 6946.45 |
6994.9 | 6920 | 57817 |
| 1680 | 15.6 0.22 % |
06-05-2024 12:15:00 Monday |
6979 6994.6 |
7028 | 6965 | 58039 |
| 1681 | 24 0.35 % |
06-05-2024 11:15:00 Monday |
6955 6979 |
7015.45 | 6950 | 66771 |
| 1682 | 45.1 0.65 % |
06-05-2024 10:15:00 Monday |
6909.9 6955 |
7013.95 | 6901 | 112751 |
| 1683 | 204.75 3.05 % |
06-05-2024 09:15:00 Monday |
6710 6914.75 |
6988.1 | 6710 | 322580 |
| 1684 | -1.9 -0.03 % |
03-05-2024 15:15:00 Friday |
6701.9 6700 |
6706 | 6690 | 26931 |
| 1685 | 5.6 0.08 % |
03-05-2024 14:15:00 Friday |
6692.55 6698.15 |
6711.5 | 6683.5 | 35794 |
| 1686 | -6.55 -0.1 % |
03-05-2024 13:15:00 Friday |
6699.1 6692.55 |
6724.95 | 6675.7 | 24736 |
| 1687 | 13 0.19 % |
03-05-2024 12:15:00 Friday |
6685 6698 |
6750 | 6680 | 39822 |
| 1688 | -15 -0.22 % |
03-05-2024 11:15:00 Friday |
6700 6685 |
6750 | 6638.5 | 63420 |
| 1689 | -26.25 -0.39 % |
03-05-2024 10:15:00 Friday |
6726.25 6700 |
6749.6 | 6700 | 27949 |
| 1690 | 19.9 0.3 % |
03-05-2024 09:15:00 Friday |
6709.85 6729.75 |
6790 | 6638.1 | 118801 |
| 1691 | 16.7 0.25 % |
02-05-2024 15:15:00 Thursday |
6681.3 6698 |
6710 | 6672.9 | 19839 |
| 1692 | 19.55 0.29 % |
02-05-2024 14:15:00 Thursday |
6661.45 6681 |
6696.2 | 6655 | 26448 |
| 1693 | -13.35 -0.2 % |
02-05-2024 13:15:00 Thursday |
6672 6658.65 |
6683.35 | 6656 | 17480 |
| 1694 | 2.9 0.04 % |
02-05-2024 12:15:00 Thursday |
6669.1 6672 |
6705 | 6664.2 | 23137 |
| 1695 | -46.7 -0.7 % |
02-05-2024 11:15:00 Thursday |
6716.1 6669.4 |
6747.95 | 6660 | 63627 |
| 1696 | 17.25 0.26 % |
02-05-2024 10:15:00 Thursday |
6697.1 6714.35 |
6729 | 6668.05 | 61486 |
| 1697 | 108.25 1.64 % |
02-05-2024 09:15:00 Thursday |
6585 6693.25 |
6700 | 6545 | 104493 |
| 1698 | -5.2 -0.08 % |
30-04-2024 15:15:00 Tuesday |
6538.55 6533.35 |
6560 | 6530 | 38628 |
| 1699 | -51.75 -0.79 % |
30-04-2024 14:15:00 Tuesday |
6590.3 6538.55 |
6605.95 | 6530 | 70076 |
| 1700 | -3.85 -0.06 % |
30-04-2024 13:15:00 Tuesday |
6594.05 6590.2 |
6642.5 | 6585 | 44847 |
| 1701 | 38.1 0.58 % |
30-04-2024 12:15:00 Tuesday |
6553.1 6591.2 |
6616.85 | 6553.05 | 35772 |
| 1702 | 12.1 0.18 % |
30-04-2024 11:15:00 Tuesday |
6541.1 6553.2 |
6595 | 6533.75 | 35040 |
| 1703 | -55 -0.83 % |
30-04-2024 10:15:00 Tuesday |
6595 6540 |
6595 | 6501 | 40187 |
| 1704 | 92.05 1.42 % |
30-04-2024 09:15:00 Tuesday |
6500 6592.05 |
6624.55 | 6454 | 128660 |
| 1705 | 4.95 0.08 % |
29-04-2024 15:15:00 Monday |
6455 6459.95 |
6462 | 6440 | 13482 |
| 1706 | 51.65 0.81 % |
29-04-2024 14:15:00 Monday |
6400.65 6452.3 |
6460.55 | 6388.6 | 30549 |
| 1707 | -27.2 -0.42 % |
29-04-2024 13:15:00 Monday |
6427.85 6400.65 |
6434.3 | 6400.65 | 15616 |
| 1708 | 13.15 0.2 % |
29-04-2024 12:15:00 Monday |
6414.7 6427.85 |
6435 | 6407.75 | 15731 |
| 1709 | 19.25 0.3 % |
29-04-2024 11:15:00 Monday |
6398.7 6417.95 |
6420 | 6387.4 | 14376 |
| 1710 | 34.35 0.54 % |
29-04-2024 10:15:00 Monday |
6364.4 6398.75 |
6409 | 6359.4 | 25358 |
| 1711 | -97.5 -1.51 % |
29-04-2024 09:15:00 Monday |
6460.6 6363.1 |
6463.95 | 6349.2 | 43086 |
| 1712 | 4.55 0.07 % |
26-04-2024 15:15:00 Friday |
6413.45 6418 |
6421.35 | 6400.2 | 13439 |
| 1713 | 14.95 0.23 % |
26-04-2024 14:15:00 Friday |
6398.5 6413.45 |
6419.1 | 6386 | 35398 |
| 1714 | -9.55 -0.15 % |
26-04-2024 13:15:00 Friday |
6408.7 6399.15 |
6416 | 6377.8 | 22672 |
| 1715 | -8 -0.12 % |
26-04-2024 12:15:00 Friday |
6419.75 6411.75 |
6435 | 6404.05 | 10107 |
| 1716 | -25.95 -0.4 % |
26-04-2024 11:15:00 Friday |
6444 6418.05 |
6450.4 | 6410.05 | 14876 |
| 1717 | 15.75 0.25 % |
26-04-2024 10:15:00 Friday |
6427.4 6443.15 |
6445 | 6390.4 | 22800 |
| 1718 | -42.6 -0.66 % |
26-04-2024 09:15:00 Friday |
6470 6427.4 |
6489.95 | 6414.15 | 44250 |
| 1719 | -36.65 -0.57 % |
25-04-2024 15:15:00 Thursday |
6445.65 6409 |
6445.75 | 6409 | 22479 |
| 1720 | 3.95 0.06 % |
25-04-2024 14:15:00 Thursday |
6441.8 6445.75 |
6449 | 6415.3 | 33461 |
| 1721 | 2.3 0.04 % |
25-04-2024 13:15:00 Thursday |
6439.5 6441.8 |
6451 | 6432 | 14298 |
| 1722 | -0.95 -0.01 % |
25-04-2024 12:15:00 Thursday |
6440.45 6439.5 |
6451.2 | 6423.4 | 16365 |
| 1723 | 16.95 0.26 % |
25-04-2024 11:15:00 Thursday |
6423.5 6440.45 |
6452 | 6418.1 | 26284 |
| 1724 | -2.5 -0.04 % |
25-04-2024 10:15:00 Thursday |
6426 6423.5 |
6438.9 | 6385.8 | 33183 |
| 1725 | 49.45 0.78 % |
25-04-2024 09:15:00 Thursday |
6374 6423.45 |
6461.2 | 6345.5 | 114146 |
| 1726 | -2.75 -0.04 % |
24-04-2024 15:15:00 Wednesday |
6345.1 6342.35 |
6353.8 | 6339.5 | 12955 |
| 1727 | -12.15 -0.19 % |
24-04-2024 14:15:00 Wednesday |
6357.25 6345.1 |
6361.1 | 6322 | 38335 |
| 1728 | 19.2 0.3 % |
24-04-2024 13:15:00 Wednesday |
6338.05 6357.25 |
6363.7 | 6336.8 | 17037 |
| 1729 | -35.5 -0.56 % |
24-04-2024 12:15:00 Wednesday |
6373.55 6338.05 |
6381.5 | 6335.35 | 24521 |
| 1730 | 33.25 0.52 % |
24-04-2024 11:15:00 Wednesday |
6341.65 6374.9 |
6375 | 6334 | 30972 |
| 1731 | 3.4 0.05 % |
24-04-2024 10:15:00 Wednesday |
6338.25 6341.65 |
6363 | 6337.25 | 34862 |
| 1732 | -26.8 -0.42 % |
24-04-2024 09:15:00 Wednesday |
6366.8 6340 |
6366.8 | 6300.05 | 80067 |
| 1733 | -11.9 -0.19 % |
23-04-2024 15:15:00 Tuesday |
6311.9 6300 |
6313.5 | 6295.4 | 64709 |
| 1734 | -8.2 -0.13 % |
23-04-2024 14:15:00 Tuesday |
6319.2 6311 |
6339.45 | 6310 | 84309 |
| 1735 | -24.15 -0.38 % |
23-04-2024 13:15:00 Tuesday |
6343.35 6319.2 |
6344.15 | 6315.9 | 69140 |
| 1736 | -3.85 -0.06 % |
23-04-2024 12:15:00 Tuesday |
6347 6343.15 |
6366.3 | 6337.3 | 64472 |
| 1737 | -41.7 -0.65 % |
23-04-2024 11:15:00 Tuesday |
6386.7 6345 |
6393.4 | 6340 | 99191 |
| 1738 | -50.35 -0.78 % |
23-04-2024 10:15:00 Tuesday |
6437.35 6387 |
6467.9 | 6380.6 | 58965 |
| 1739 | -131.05 -1.99 % |
23-04-2024 09:15:00 Tuesday |
6569.8 6438.75 |
6569.8 | 6421 | 108366 |
| 1740 | -0.3 0 % |
22-04-2024 15:15:00 Monday |
6521.3 6521 |
6544.1 | 6510.1 | 33443 |
| 1741 | 13.35 0.21 % |
22-04-2024 14:15:00 Monday |
6508.05 6521.4 |
6530 | 6495.9 | 55403 |
| 1742 | 19.9 0.31 % |
22-04-2024 13:15:00 Monday |
6488.3 6508.2 |
6508.2 | 6452.35 | 41555 |
| 1743 | 6.85 0.11 % |
22-04-2024 12:15:00 Monday |
6483.15 6490 |
6542 | 6475 | 83859 |
| 1744 | 60.5 0.94 % |
22-04-2024 11:15:00 Monday |
6424 6484.5 |
6485 | 6416 | 36477 |
| 1745 | 9 0.14 % |
22-04-2024 10:15:00 Monday |
6415 6424 |
6443 | 6397.55 | 42978 |
| 1746 | 40 0.63 % |
22-04-2024 09:15:00 Monday |
6375 6415 |
6419.7 | 6308 | 90460 |
| 1747 | 6.6 0.1 % |
19-04-2024 15:15:00 Friday |
6290.4 6297 |
6298 | 6286.8 | 16019 |
| 1748 | -12.15 -0.19 % |
19-04-2024 14:15:00 Friday |
6302.55 6290.4 |
6307.45 | 6281 | 42526 |
| 1749 | -14.45 -0.23 % |
19-04-2024 13:15:00 Friday |
6317 6302.55 |
6317 | 6280.9 | 32165 |
| 1750 | 8.3 0.13 % |
19-04-2024 12:15:00 Friday |
6309 6317.3 |
6335.95 | 6301.55 | 26681 |
| 1751 | 28 0.45 % |
19-04-2024 11:15:00 Friday |
6280.85 6308.85 |
6328 | 6274 | 34178 |
| 1752 | -34.15 -0.54 % |
19-04-2024 10:15:00 Friday |
6315 6280.85 |
6320.3 | 6245 | 33404 |
| 1753 | -53.85 -0.85 % |
19-04-2024 09:15:00 Friday |
6369.5 6315.65 |
6369.5 | 6260 | 99492 |
| 1754 | 50 0.79 % |
18-04-2024 15:15:00 Thursday |
6350 6400 |
6402 | 6349.05 | 55575 |
| 1755 | -76.35 -1.19 % |
18-04-2024 14:15:00 Thursday |
6426.35 6350 |
6447.55 | 6348.1 | 98397 |
| 1756 | -100.35 -1.54 % |
18-04-2024 13:15:00 Thursday |
6526.7 6426.35 |
6529 | 6400 | 94951 |
| 1757 | 9 0.14 % |
18-04-2024 12:15:00 Thursday |
6518 6527 |
6531.95 | 6487.9 | 58406 |
| 1758 | 142 2.23 % |
18-04-2024 11:15:00 Thursday |
6375 6517 |
6544.95 | 6372.25 | 191543 |
| 1759 | -50.5 -0.79 % |
18-04-2024 10:15:00 Thursday |
6425 6374.5 |
6439.55 | 6310 | 266249 |
| 1760 | -218.45 -3.29 % |
18-04-2024 09:15:00 Thursday |
6643.45 6425 |
6644 | 6394.7 | 272367 |
| 1761 | 17.1 0.26 % |
16-04-2024 15:15:00 Tuesday |
6647.85 6664.95 |
6666 | 6640.2 | 20311 |
| 1762 | 3.9 0.06 % |
16-04-2024 14:15:00 Tuesday |
6644.1 6648 |
6656 | 6602.05 | 36810 |
| 1763 | 30.2 0.46 % |
16-04-2024 13:15:00 Tuesday |
6613.9 6644.1 |
6665.95 | 6593 | 51147 |
| 1764 | 28.05 0.43 % |
16-04-2024 12:15:00 Tuesday |
6585.85 6613.9 |
6615.4 | 6550.1 | 21529 |
| 1765 | 23.25 0.35 % |
16-04-2024 11:15:00 Tuesday |
6562.9 6586.15 |
6600 | 6555.75 | 25405 |
| 1766 | 10.8 0.16 % |
16-04-2024 10:15:00 Tuesday |
6552.05 6562.85 |
6579.9 | 6525 | 25578 |
| 1767 | -20.35 -0.31 % |
16-04-2024 09:15:00 Tuesday |
6569.7 6549.35 |
6633.9 | 6533.25 | 86779 |
| 1768 | 13.85 0.21 % |
15-04-2024 15:15:00 Monday |
6559.95 6573.8 |
6578.5 | 6556.9 | 33303 |
| 1769 | -16.95 -0.26 % |
15-04-2024 14:15:00 Monday |
6576.9 6559.95 |
6591.5 | 6547.05 | 68385 |
| 1770 | -2.1 -0.03 % |
15-04-2024 13:15:00 Monday |
6579.7 6577.6 |
6588.75 | 6559.15 | 35644 |
| 1771 | -12.7 -0.19 % |
15-04-2024 12:15:00 Monday |
6590.6 6577.9 |
6624.05 | 6575.4 | 26536 |
| 1772 | -30.8 -0.47 % |
15-04-2024 11:15:00 Monday |
6623 6592.2 |
6630 | 6585 | 36274 |
| 1773 | -96.7 -1.44 % |
15-04-2024 10:15:00 Monday |
6726.25 6629.55 |
6729.05 | 6623.2 | 32017 |
| 1774 | 66.25 0.99 % |
15-04-2024 09:15:00 Monday |
6660 6726.25 |
6729 | 6595.65 | 100293 |
| 1775 | -15 -0.22 % |
12-04-2024 15:15:00 Friday |
6757 6742 |
6760 | 6736.85 | 31461 |
| 1776 | 3.35 0.05 % |
12-04-2024 14:15:00 Friday |
6753.65 6757 |
6769 | 6736.7 | 81290 |
| 1777 | 1.45 0.02 % |
12-04-2024 13:15:00 Friday |
6751.05 6752.5 |
6758 | 6734.9 | 29091 |
| 1778 | 35.5 0.53 % |
12-04-2024 12:15:00 Friday |
6715.55 6751.05 |
6754.95 | 6700 | 34097 |
| 1779 | -33.5 -0.5 % |
12-04-2024 11:15:00 Friday |
6749.05 6715.55 |
6755 | 6714.35 | 34695 |
| 1780 | 3.75 0.06 % |
12-04-2024 10:15:00 Friday |
6745.3 6749.05 |
6773.1 | 6730.15 | 47656 |
| 1781 | 95 1.43 % |
12-04-2024 09:15:00 Friday |
6650 6745 |
6765 | 6642 | 158768 |
| 1782 | 8.25 0.12 % |
10-04-2024 15:15:00 Wednesday |
6636.75 6645 |
6645 | 6635 | 17813 |
| 1783 | -4.25 -0.06 % |
10-04-2024 14:15:00 Wednesday |
6641.6 6637.35 |
6652 | 6633.4 | 32768 |
| 1784 | -10.05 -0.15 % |
10-04-2024 13:15:00 Wednesday |
6651.65 6641.6 |
6666 | 6641.15 | 15414 |
| 1785 | 14.15 0.21 % |
10-04-2024 12:15:00 Wednesday |
6637.5 6651.65 |
6658 | 6623.05 | 21771 |
| 1786 | 17 0.26 % |
10-04-2024 11:15:00 Wednesday |
6620.5 6637.5 |
6646 | 6601.3 | 18884 |
| 1787 | -22.2 -0.33 % |
10-04-2024 10:15:00 Wednesday |
6642.7 6620.5 |
6660 | 6603 | 32033 |
| 1788 | 63.35 0.96 % |
10-04-2024 09:15:00 Wednesday |
6578.65 6642 |
6651 | 6560 | 94804 |
| 1789 | 14.85 0.23 % |
09-04-2024 15:15:00 Tuesday |
6534.95 6549.8 |
6550 | 6495.65 | 42886 |
| 1790 | -20.05 -0.31 % |
09-04-2024 14:15:00 Tuesday |
6555 6534.95 |
6590.3 | 6512 | 72219 |
| 1791 | -117.05 -1.75 % |
09-04-2024 13:15:00 Tuesday |
6672.15 6555.1 |
6673.95 | 6551.3 | 43811 |
| 1792 | 23.3 0.35 % |
09-04-2024 12:15:00 Tuesday |
6650.35 6673.65 |
6680 | 6645.95 | 22808 |
| 1793 | -3.8 -0.06 % |
09-04-2024 11:15:00 Tuesday |
6653.85 6650.05 |
6674 | 6645 | 27807 |
| 1794 | -54.4 -0.81 % |
09-04-2024 10:15:00 Tuesday |
6708.25 6653.85 |
6716.65 | 6650.05 | 28987 |
| 1795 | -8 -0.12 % |
09-04-2024 09:15:00 Tuesday |
6719 6711 |
6721.6 | 6645.45 | 77766 |
| 1796 | -3.4 -0.05 % |
08-04-2024 15:15:00 Monday |
6702.05 6698.65 |
6704.3 | 6690.1 | 11638 |
| 1797 | 7.7 0.11 % |
08-04-2024 14:15:00 Monday |
6696 6703.7 |
6708.9 | 6692.4 | 22774 |
| 1798 | -16.5 -0.25 % |
08-04-2024 13:15:00 Monday |
6715.1 6698.6 |
6717.9 | 6673.25 | 15511 |
| 1799 | -4.55 -0.07 % |
08-04-2024 12:15:00 Monday |
6719.65 6715.1 |
6729.85 | 6705 | 10440 |
| 1800 | -6.85 -0.1 % |
08-04-2024 11:15:00 Monday |
6726.85 6720 |
6747.9 | 6705 | 22404 |
| 1801 | 17.9 0.27 % |
08-04-2024 10:15:00 Monday |
6708.95 6726.85 |
6735 | 6700.05 | 31221 |
| 1802 | 38.95 0.58 % |
08-04-2024 09:15:00 Monday |
6670 6708.95 |
6717 | 6630.5 | 64294 |
| 1803 | -4.1 -0.06 % |
05-04-2024 15:15:00 Friday |
6674.1 6670 |
6683.7 | 6641 | 31225 |
| 1804 | 52.1 0.79 % |
05-04-2024 14:15:00 Friday |
6622 6674.1 |
6675 | 6621 | 68938 |
| 1805 | -2.9 -0.04 % |
05-04-2024 13:15:00 Friday |
6624.9 6622 |
6633.85 | 6610.5 | 22534 |
| 1806 | 39.9 0.61 % |
05-04-2024 12:15:00 Friday |
6585 6624.9 |
6628.95 | 6580.05 | 35273 |
| 1807 | 14.95 0.23 % |
05-04-2024 11:15:00 Friday |
6570 6584.95 |
6593 | 6557 | 17053 |
| 1808 | 0.05 0 % |
05-04-2024 10:15:00 Friday |
6569.95 6570 |
6614 | 6561.05 | 54385 |
| 1809 | 47.25 0.72 % |
05-04-2024 09:15:00 Friday |
6521.1 6568.35 |
6639 | 6515 | 152411 |
| 1810 | 5.75 0.09 % |
04-04-2024 15:15:00 Thursday |
6496.9 6502.65 |
6520 | 6492.95 | 21622 |
| 1811 | -3.8 -0.06 % |
04-04-2024 14:15:00 Thursday |
6503.25 6499.45 |
6529.65 | 6490.05 | 53553 |
| 1812 | -48.8 -0.74 % |
04-04-2024 13:15:00 Thursday |
6552.05 6503.25 |
6559.65 | 6502 | 30066 |
| 1813 | 34.75 0.53 % |
04-04-2024 12:15:00 Thursday |
6520.25 6555 |
6583.8 | 6520 | 44120 |
| 1814 | -49.2 -0.75 % |
04-04-2024 11:15:00 Thursday |
6573.25 6524.05 |
6578.65 | 6521.75 | 28878 |
| 1815 | -2.65 -0.04 % |
04-04-2024 10:15:00 Thursday |
6575.9 6573.25 |
6594.95 | 6550 | 31745 |
| 1816 | -18.8 -0.29 % |
04-04-2024 09:15:00 Thursday |
6593 6574.2 |
6622.45 | 6535.1 | 114081 |
| 1817 | 4.3 0.07 % |
03-04-2024 15:15:00 Wednesday |
6501.8 6506.1 |
6509 | 6495.25 | 13112 |
| 1818 | -9.75 -0.15 % |
03-04-2024 14:15:00 Wednesday |
6512 6502.25 |
6515 | 6498.05 | 27840 |
| 1819 | 20 0.31 % |
03-04-2024 13:15:00 Wednesday |
6492 6512 |
6513 | 6475.55 | 17512 |
| 1820 | 14.05 0.22 % |
03-04-2024 12:15:00 Wednesday |
6477.95 6492 |
6508.55 | 6464.55 | 19756 |
| 1821 | 10.6 0.16 % |
03-04-2024 11:15:00 Wednesday |
6467.35 6477.95 |
6478 | 6450 | 13903 |
| 1822 | -32.35 -0.5 % |
03-04-2024 10:15:00 Wednesday |
6499.7 6467.35 |
6501.1 | 6450 | 23767 |
| 1823 | 38.85 0.6 % |
03-04-2024 09:15:00 Wednesday |
6458 6496.85 |
6520 | 6431.85 | 100890 |
| 1824 | 4.8 0.07 % |
02-04-2024 15:15:00 Tuesday |
6430 6434.8 |
6435 | 6420.3 | 18390 |
| 1825 | 12.15 0.19 % |
02-04-2024 14:15:00 Tuesday |
6417.85 6430 |
6440.75 | 6415 | 22317 |
| 1826 | -20.1 -0.31 % |
02-04-2024 13:15:00 Tuesday |
6438.9 6418.8 |
6439.9 | 6393.6 | 20385 |
| 1827 | -0.15 0 % |
02-04-2024 12:15:00 Tuesday |
6439.05 6438.9 |
6463.45 | 6425 | 18942 |
| 1828 | 44.55 0.7 % |
02-04-2024 11:15:00 Tuesday |
6394.5 6439.05 |
6455 | 6394.5 | 38294 |
| 1829 | 6.5 0.1 % |
02-04-2024 10:15:00 Tuesday |
6388 6394.5 |
6401 | 6372.65 | 50470 |
| 1830 | -157 -2.4 % |
02-04-2024 09:15:00 Tuesday |
6545 6388 |
6545 | 6380.55 | 110308 |
| 1831 | 43.75 0.67 % |
01-04-2024 15:15:00 Monday |
6506.25 6550 |
6550 | 6487 | 18769 |
| 1832 | -18.8 -0.29 % |
01-04-2024 14:15:00 Monday |
6525.05 6506.25 |
6534.95 | 6483.15 | 31762 |
| 1833 | 12.5 0.19 % |
01-04-2024 13:15:00 Monday |
6511.8 6524.3 |
6529.95 | 6510 | 14861 |
| 1834 | -46.3 -0.71 % |
01-04-2024 12:15:00 Monday |
6558.1 6511.8 |
6564.9 | 6505 | 43792 |
| 1835 | 11.95 0.18 % |
01-04-2024 11:15:00 Monday |
6546.15 6558.1 |
6568.3 | 6534.55 | 48726 |
| 1836 | 31.15 0.48 % |
01-04-2024 10:15:00 Monday |
6515 6546.15 |
6555 | 6491.55 | 70718 |
| 1837 | 92.55 1.44 % |
01-04-2024 09:15:00 Monday |
6422.45 6515 |
6520 | 6397.05 | 165853 |
| 1838 | 4.6 0.07 % |
28-03-2024 15:15:00 Thursday |
6356.25 6360.85 |
6369.7 | 6351.1 | 41340 |
| 1839 | -22.25 -0.35 % |
28-03-2024 14:15:00 Thursday |
6381.2 6358.95 |
6400.05 | 6344.9 | 84377 |
| 1840 | -29.6 -0.46 % |
28-03-2024 13:15:00 Thursday |
6411.75 6382.15 |
6415.5 | 6368.4 | 58433 |
| 1841 | -23.25 -0.36 % |
28-03-2024 12:15:00 Thursday |
6437 6413.75 |
6446 | 6405.8 | 81618 |
| 1842 | 116.1 1.84 % |
28-03-2024 11:15:00 Thursday |
6318.85 6434.95 |
6471.95 | 6305.2 | 193751 |
| 1843 | 17.9 0.28 % |
28-03-2024 10:15:00 Thursday |
6300.95 6318.85 |
6361.95 | 6286 | 76180 |
| 1844 | 15.7 0.25 % |
28-03-2024 09:15:00 Thursday |
6285.3 6301 |
6323.05 | 6222.8 | 186005 |
| 1845 | -1.1 -0.02 % |
27-03-2024 15:15:00 Wednesday |
6281.1 6280 |
6283.9 | 6261.05 | 87868 |
| 1846 | -13.5 -0.21 % |
27-03-2024 14:15:00 Wednesday |
6295 6281.5 |
6300 | 6280.05 | 104154 |
| 1847 | -1.75 -0.03 % |
27-03-2024 13:15:00 Wednesday |
6296 6294.25 |
6300 | 6282.65 | 50989 |
| 1848 | 5.95 0.09 % |
27-03-2024 12:15:00 Wednesday |
6290.5 6296.45 |
6303.95 | 6283 | 59312 |
| 1849 | -7.25 -0.12 % |
27-03-2024 11:15:00 Wednesday |
6296.15 6288.9 |
6301.95 | 6275.15 | 84989 |
| 1850 | 9.6 0.15 % |
27-03-2024 10:15:00 Wednesday |
6288 6297.6 |
6327.9 | 6278 | 142575 |
| 1851 | 177.2 2.9 % |
27-03-2024 09:15:00 Wednesday |
6110 6287.2 |
6339.75 | 6086 | 672186 |
| 1852 | 10.1 0.17 % |
26-03-2024 15:15:00 Tuesday |
5928.9 5939 |
5939 | 5919.25 | 32532 |
| 1853 | 28.3 0.48 % |
26-03-2024 14:15:00 Tuesday |
5901.15 5929.45 |
5939 | 5890.3 | 57476 |
| 1854 | -4.25 -0.07 % |
26-03-2024 13:15:00 Tuesday |
5905.75 5901.5 |
5924.95 | 5900 | 34839 |
| 1855 | -52.85 -0.89 % |
26-03-2024 12:15:00 Tuesday |
5958.6 5905.75 |
5959.9 | 5904 | 32096 |
| 1856 | -2.25 -0.04 % |
26-03-2024 11:15:00 Tuesday |
5959.6 5957.35 |
5986.55 | 5946.1 | 32767 |
| 1857 | 30.25 0.51 % |
26-03-2024 10:15:00 Tuesday |
5929.3 5959.55 |
5979.95 | 5916 | 46864 |
| 1858 | 48.05 0.82 % |
26-03-2024 09:15:00 Tuesday |
5881 5929.05 |
5968.75 | 5875.5 | 127797 |
| 1859 | -19.85 -0.33 % |
22-03-2024 15:15:00 Friday |
5969.85 5950 |
6018.55 | 5937.6 | 87255 |
| 1860 | 9.85 0.17 % |
22-03-2024 14:15:00 Friday |
5958.8 5968.65 |
5984.8 | 5956.25 | 70194 |
| 1861 | 20.5 0.35 % |
22-03-2024 13:15:00 Friday |
5939.5 5960 |
5964.95 | 5928.45 | 46778 |
| 1862 | 39.05 0.66 % |
22-03-2024 12:15:00 Friday |
5899.7 5938.75 |
5949.9 | 5887.5 | 65243 |
| 1863 | -11.15 -0.19 % |
22-03-2024 11:15:00 Friday |
5909.95 5898.8 |
5913.7 | 5893 | 29383 |
| 1864 | 11 0.19 % |
22-03-2024 10:15:00 Friday |
5898.95 5909.95 |
5915 | 5888.9 | 88420 |
| 1865 | 23.05 0.39 % |
22-03-2024 09:15:00 Friday |
5875 5898.05 |
5923.8 | 5835.05 | 126306 |
| 1866 | -7.05 -0.12 % |
21-03-2024 15:15:00 Thursday |
5871 5863.95 |
5877 | 5858 | 30601 |
| 1867 | 46.75 0.8 % |
21-03-2024 14:15:00 Thursday |
5824.85 5871.6 |
5877 | 5824.75 | 76090 |
| 1868 | 10.25 0.18 % |
21-03-2024 13:15:00 Thursday |
5814.6 5824.85 |
5828.2 | 5804.3 | 42806 |
| 1869 | 0.8 0.01 % |
21-03-2024 12:15:00 Thursday |
5810.75 5811.55 |
5825.95 | 5805.1 | 23666 |
| 1870 | -42.85 -0.73 % |
21-03-2024 11:15:00 Thursday |
5853.6 5810.75 |
5853.6 | 5810.75 | 32998 |
| 1871 | 0.95 0.02 % |
21-03-2024 10:15:00 Thursday |
5852.65 5853.6 |
5860 | 5830.25 | 38159 |
| 1872 | 92.75 1.61 % |
21-03-2024 09:15:00 Thursday |
5760 5852.75 |
5868.9 | 5750 | 136542 |
| 1873 | 10.6 0.19 % |
20-03-2024 15:15:00 Wednesday |
5729.4 5740 |
5746.95 | 5719.45 | 17199 |
| 1874 | -17.8 -0.31 % |
20-03-2024 14:15:00 Wednesday |
5745.95 5728.15 |
5746.15 | 5706.05 | 38123 |
| 1875 | 4.95 0.09 % |
20-03-2024 13:15:00 Wednesday |
5738.4 5743.35 |
5769 | 5728.95 | 46877 |
| 1876 | 78.7 1.39 % |
20-03-2024 12:15:00 Wednesday |
5656.35 5735.05 |
5740 | 5655.1 | 28122 |
| 1877 | -9.6 -0.17 % |
20-03-2024 11:15:00 Wednesday |
5665.85 5656.25 |
5680.95 | 5650 | 20428 |
| 1878 | 104.55 1.88 % |
20-03-2024 10:15:00 Wednesday |
5561.45 5666 |
5666.1 | 5560 | 43738 |
| 1879 | -118 -2.08 % |
20-03-2024 09:15:00 Wednesday |
5680 5562 |
5707.35 | 5562 | 77740 |
| 1880 | 27.45 0.49 % |
19-03-2024 15:15:00 Tuesday |
5612.55 5640 |
5647.75 | 5612.55 | 22912 |
| 1881 | -59.4 -1.05 % |
19-03-2024 14:15:00 Tuesday |
5671.35 5611.95 |
5698.45 | 5611.95 | 66387 |
| 1882 | -8.2 -0.14 % |
19-03-2024 13:15:00 Tuesday |
5679.55 5671.35 |
5682.45 | 5664.7 | 23903 |
| 1883 | -4.4 -0.08 % |
19-03-2024 12:15:00 Tuesday |
5681 5676.6 |
5708.15 | 5671.3 | 16366 |
| 1884 | -28 -0.49 % |
19-03-2024 11:15:00 Tuesday |
5709 5681 |
5719 | 5665.45 | 21128 |
| 1885 | -31.75 -0.55 % |
19-03-2024 10:15:00 Tuesday |
5740 5708.25 |
5744 | 5694.55 | 27786 |
| 1886 | -42.5 -0.73 % |
19-03-2024 09:15:00 Tuesday |
5787.5 5745 |
5787.5 | 5710.5 | 65904 |
| 1887 | -31.85 -0.55 % |
18-03-2024 15:15:00 Monday |
5777.65 5745.8 |
5784.95 | 5732.85 | 27531 |
| 1888 | 21.95 0.38 % |
18-03-2024 14:15:00 Monday |
5755.85 5777.8 |
5777.8 | 5731.25 | 49344 |
| 1889 | 21 0.37 % |
18-03-2024 13:15:00 Monday |
5738.65 5759.65 |
5773.4 | 5733.8 | 42218 |
| 1890 | 25 0.44 % |
18-03-2024 12:15:00 Monday |
5715 5740 |
5749 | 5714.75 | 34203 |
| 1891 | 42.3 0.75 % |
18-03-2024 11:15:00 Monday |
5667.9 5710.2 |
5727.1 | 5662.3 | 29227 |
| 1892 | 19.5 0.35 % |
18-03-2024 10:15:00 Monday |
5645 5664.5 |
5695 | 5645 | 29900 |
| 1893 | 0 0 % |
18-03-2024 09:15:00 Monday |
5645 5645 |
5714.85 | 5616.55 | 93336 |
| 1894 | -10.55 -0.19 % |
15-03-2024 15:15:00 Friday |
5608.45 5597.9 |
5632.75 | 5592 | 111159 |
| 1895 | -67 -1.18 % |
15-03-2024 14:15:00 Friday |
5675.45 5608.45 |
5687.85 | 5602 | 156831 |
| 1896 | 24.95 0.44 % |
15-03-2024 13:15:00 Friday |
5649 5673.95 |
5686.55 | 5641.05 | 61245 |
| 1897 | -8.1 -0.14 % |
15-03-2024 12:15:00 Friday |
5658.8 5650.7 |
5677.15 | 5585.5 | 106537 |
| 1898 | -49.45 -0.87 % |
15-03-2024 11:15:00 Friday |
5711.45 5662 |
5738 | 5661.4 | 66962 |
| 1899 | -12.55 -0.22 % |
15-03-2024 10:15:00 Friday |
5724.85 5712.3 |
5749.95 | 5683.7 | 81472 |
| 1900 | 75.05 1.33 % |
15-03-2024 09:15:00 Friday |
5650 5725.05 |
5788.25 | 5625 | 225160 |
| 1901 | 10.6 0.19 % |
14-03-2024 15:15:00 Thursday |
5635.2 5645.8 |
5656.4 | 5619 | 54681 |
| 1902 | 50.1 0.9 % |
14-03-2024 14:15:00 Thursday |
5585.25 5635.35 |
5638.85 | 5575 | 44919 |
| 1903 | -14.75 -0.26 % |
14-03-2024 13:15:00 Thursday |
5600 5585.25 |
5610.8 | 5579 | 17720 |
| 1904 | 3.65 0.07 % |
14-03-2024 12:15:00 Thursday |
5596.3 5599.95 |
5617.2 | 5566.65 | 23691 |
| 1905 | 26.3 0.47 % |
14-03-2024 11:15:00 Thursday |
5570 5596.3 |
5605.45 | 5569.7 | 27258 |
| 1906 | -3.1 -0.06 % |
14-03-2024 10:15:00 Thursday |
5572.75 5569.65 |
5619.75 | 5568.35 | 60017 |
| 1907 | -44.5 -0.79 % |
14-03-2024 09:15:00 Thursday |
5614.9 5570.4 |
5629.25 | 5524.8 | 125809 |
| 1908 | -3.9 -0.07 % |
13-03-2024 15:15:00 Wednesday |
5595 5591.1 |
5600 | 5580.6 | 50565 |
| 1909 | -3.95 -0.07 % |
13-03-2024 14:15:00 Wednesday |
5599.2 5595.25 |
5623.55 | 5572.9 | 112384 |
| 1910 | -27.55 -0.49 % |
13-03-2024 13:15:00 Wednesday |
5626.7 5599.15 |
5633.3 | 5579.9 | 44368 |
| 1911 | -26.45 -0.47 % |
13-03-2024 12:15:00 Wednesday |
5653 5626.55 |
5658 | 5615.05 | 52082 |
| 1912 | -27.35 -0.48 % |
13-03-2024 11:15:00 Wednesday |
5680.35 5653 |
5699.8 | 5649.9 | 31873 |
| 1913 | -35.55 -0.62 % |
13-03-2024 10:15:00 Wednesday |
5719.55 5684 |
5732.95 | 5658.85 | 46054 |
| 1914 | -30.35 -0.53 % |
13-03-2024 09:15:00 Wednesday |
5749.9 5719.55 |
5805.25 | 5695.75 | 116963 |
| 1915 | 23.1 0.4 % |
12-03-2024 15:15:00 Tuesday |
5705.7 5728.8 |
5731.2 | 5690 | 26001 |
| 1916 | -68.25 -1.18 % |
12-03-2024 14:15:00 Tuesday |
5773.9 5705.65 |
5783.2 | 5705.65 | 34774 |
| 1917 | 14.25 0.25 % |
12-03-2024 13:15:00 Tuesday |
5759.15 5773.4 |
5790.35 | 5741.4 | 19806 |
| 1918 | -6.3 -0.11 % |
12-03-2024 12:15:00 Tuesday |
5765.45 5759.15 |
5793.4 | 5733.15 | 31574 |
| 1919 | -24.75 -0.43 % |
12-03-2024 11:15:00 Tuesday |
5790.2 5765.45 |
5790.2 | 5723 | 49208 |
| 1920 | -24.95 -0.43 % |
12-03-2024 10:15:00 Tuesday |
5816.5 5791.55 |
5821.2 | 5760.2 | 46946 |
| 1921 | -36 -0.62 % |
12-03-2024 09:15:00 Tuesday |
5850 5814 |
5855 | 5780.5 | 101693 |
| 1922 | 2.5 0.04 % |
11-03-2024 15:15:00 Monday |
5845.45 5847.95 |
5850 | 5820.1 | 33385 |
| 1923 | 8.15 0.14 % |
11-03-2024 14:15:00 Monday |
5837.3 5845.45 |
5868.05 | 5817.95 | 67362 |
| 1924 | 30.25 0.52 % |
11-03-2024 13:15:00 Monday |
5807.05 5837.3 |
5867.25 | 5807.05 | 55833 |
| 1925 | -49.6 -0.85 % |
11-03-2024 12:15:00 Monday |
5855.95 5806.35 |
5867 | 5802 | 59336 |
| 1926 | -44.1 -0.75 % |
11-03-2024 11:15:00 Monday |
5900.05 5855.95 |
5916.95 | 5830.15 | 99202 |
| 1927 | 22.2 0.38 % |
11-03-2024 10:15:00 Monday |
5877.8 5900 |
5933.9 | 5863 | 201366 |
| 1928 | 76.75 1.32 % |
11-03-2024 09:15:00 Monday |
5801.05 5877.8 |
5881.55 | 5770.75 | 175976 |
| 1929 | -17 -0.29 % |
07-03-2024 15:15:00 Thursday |
5775 5758 |
5775 | 5758 | 32239 |
| 1930 | 4.95 0.09 % |
07-03-2024 14:15:00 Thursday |
5769.95 5774.9 |
5777.3 | 5762 | 45931 |
| 1931 | 4.85 0.08 % |
07-03-2024 13:15:00 Thursday |
5767.85 5772.7 |
5779.9 | 5758 | 31758 |
| 1932 | 6.7 0.12 % |
07-03-2024 12:15:00 Thursday |
5763.05 5769.75 |
5792 | 5760 | 38542 |
| 1933 | -2.7 -0.05 % |
07-03-2024 11:15:00 Thursday |
5765.7 5763 |
5774.95 | 5749.3 | 25578 |
| 1934 | 23.7 0.41 % |
07-03-2024 10:15:00 Thursday |
5742 5765.7 |
5773.9 | 5724 | 39898 |
| 1935 | 45.95 0.81 % |
07-03-2024 09:15:00 Thursday |
5697.05 5743 |
5747.9 | 5676.75 | 74335 |
| 1936 | -14.2 -0.25 % |
06-03-2024 15:15:00 Wednesday |
5695.3 5681.1 |
5720 | 5681.1 | 49010 |
| 1937 | 39.1 0.69 % |
06-03-2024 14:15:00 Wednesday |
5655 5694.1 |
5700 | 5654.45 | 83103 |
| 1938 | 36.25 0.65 % |
06-03-2024 13:15:00 Wednesday |
5618.75 5655 |
5656.05 | 5611.9 | 36998 |
| 1939 | 4.2 0.07 % |
06-03-2024 12:15:00 Wednesday |
5614.8 5619 |
5623.7 | 5588.45 | 33408 |
| 1940 | 0.8 0.01 % |
06-03-2024 11:15:00 Wednesday |
5610.45 5611.25 |
5644.8 | 5600.15 | 32665 |
| 1941 | -25.25 -0.45 % |
06-03-2024 10:15:00 Wednesday |
5640 5614.75 |
5657.1 | 5596.55 | 49934 |
| 1942 | -20 -0.35 % |
06-03-2024 09:15:00 Wednesday |
5660 5640 |
5715 | 5622.55 | 115432 |
| 1943 | 19.55 0.34 % |
05-03-2024 15:15:00 Tuesday |
5672.45 5692 |
5695 | 5670 | 27217 |
| 1944 | -10 -0.18 % |
05-03-2024 14:15:00 Tuesday |
5681.45 5671.45 |
5684.45 | 5662 | 42562 |
| 1945 | 30.7 0.54 % |
05-03-2024 13:15:00 Tuesday |
5647.4 5678.1 |
5690 | 5646.65 | 38971 |
| 1946 | 4.2 0.07 % |
05-03-2024 12:15:00 Tuesday |
5642.9 5647.1 |
5662 | 5631.15 | 21624 |
| 1947 | 8.6 0.15 % |
05-03-2024 11:15:00 Tuesday |
5634.25 5642.85 |
5662.8 | 5626.05 | 23936 |
| 1948 | -37.05 -0.65 % |
05-03-2024 10:15:00 Tuesday |
5671 5633.95 |
5671 | 5617.55 | 58346 |
| 1949 | 45.95 0.82 % |
05-03-2024 09:15:00 Tuesday |
5620 5665.95 |
5678.8 | 5571.45 | 126818 |
| 1950 | -7.7 -0.14 % |
04-03-2024 15:15:00 Monday |
5630.7 5623 |
5640 | 5613.05 | 37685 |
| 1951 | -10.65 -0.19 % |
04-03-2024 14:15:00 Monday |
5639.1 5628.45 |
5642.85 | 5626.7 | 56486 |
| 1952 | 28.85 0.51 % |
04-03-2024 13:15:00 Monday |
5611.1 5639.95 |
5662.9 | 5601 | 46346 |
| 1953 | 17.05 0.3 % |
04-03-2024 12:15:00 Monday |
5594.1 5611.15 |
5625.45 | 5594.1 | 33032 |
| 1954 | -18.6 -0.33 % |
04-03-2024 11:15:00 Monday |
5611.1 5592.5 |
5615.45 | 5579.2 | 40294 |
| 1955 | -18.05 -0.32 % |
04-03-2024 10:15:00 Monday |
5631.5 5613.45 |
5638.95 | 5605 | 67160 |
| 1956 | 136.85 2.49 % |
04-03-2024 09:15:00 Monday |
5490 5626.85 |
5638 | 5488.85 | 203215 |
| 1957 | -19 -0.35 % |
02-03-2024 12:15:00 Saturday |
5501 5482 |
5505 | 5480 | 1738 |
| 1958 | -8 -0.15 % |
02-03-2024 11:15:00 Saturday |
5509 5501 |
5525 | 5484.4 | 2631 |
| 1959 | 24 0.44 % |
02-03-2024 09:15:00 Saturday |
5485 5509 |
5524.7 | 5485 | 5940 |