| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 11.75 0.65 % |
18-10-2024 10:15:00 |
1810.9 1822.65 |
1825.25 1809 |
| 5.45 0.3 % |
18-10-2024 11:15:00 |
1821.55 1827 |
1828.75 1820.9 |
| -3.4 -0.19 % |
18-10-2024 12:15:00 |
1826.6 1823.2 |
1832.4 1823.2 |
| 3.45 0.19 % |
18-10-2024 13:15:00 |
1823.25 1826.7 |
1832.35 1823.25 |
| -9.65 -0.53 % |
18-10-2024 14:15:00 |
1826.05 1816.4 |
1827.5 1816.4 |
| 5 0.28 % |
18-10-2024 15:15:00 |
1816.15 1821.15 |
1824.9 1815.2 |
| -13.55 -0.75 % |
21-10-2024 09:15:00 |
1811.05 1797.5 |
1820.25 1792.65 |
| -3.15 -0.18 % |
21-10-2024 10:15:00 |
1795.5 1792.35 |
1797.9 1786.25 |
| -20.3 -1.13 % |
21-10-2024 11:15:00 |
1795.6 1775.3 |
1796.6 1775.3 |
| -7.35 -0.41 % |
21-10-2024 12:15:00 |
1775.1 1767.75 |
1777.95 1765.8 |
| -5 -0.28 % |
21-10-2024 13:15:00 |
1768 1763 |
1776.1 1763 |
| -1.75 -0.1 % |
21-10-2024 14:15:00 |
1762.2 1760.45 |
1765.05 1754 |
| 5.3 0.3 % |
21-10-2024 15:15:00 |
1759 1764.3 |
1764.3 1757 |
| 2.75 0.16 % |
22-10-2024 09:15:00 |
1759 1761.75 |
1768 1755.8 |
| 1.3 0.07 % |
22-10-2024 10:15:00 |
1759.6 1760.9 |
1767.9 1745 |
| -16.35 -0.93 % |
22-10-2024 11:15:00 |
1760.85 1744.5 |
1761.4 1738.15 |
| -9.4 -0.54 % |
22-10-2024 12:15:00 |
1744.4 1735 |
1754 1726.25 |
| 14.75 0.85 % |
22-10-2024 13:15:00 |
1734 1748.75 |
1753.7 1729.85 |
| -31.05 -1.77 % |
22-10-2024 14:15:00 |
1751.1 1720.05 |
1751.6 1716.8 |
| 9 0.52 % |
22-10-2024 15:15:00 |
1720.15 1729.15 |
1730.3 1719.05 |
| 35.85 2.08 % |
23-10-2024 09:15:00 |
1725.05 1760.9 |
1765.9 1725.05 |
| -1.15 -0.07 % |
23-10-2024 10:15:00 |
1762.3 1761.15 |
1769.85 1747 |
| 6.25 0.35 % |
23-10-2024 11:15:00 |
1762.75 1769 |
1774 1759.2 |
| -3.55 -0.2 % |
23-10-2024 12:15:00 |
1768.65 1765.1 |
1771.15 1761.35 |
| -3.75 -0.21 % |
23-10-2024 13:15:00 |
1764.65 1760.9 |
1779 1752.05 |
| -20.75 -1.18 % |
23-10-2024 14:15:00 |
1760.5 1739.75 |
1761.35 1737.4 |
| 3.9 0.22 % |
23-10-2024 15:15:00 |
1739.1 1743 |
1743.2 1735.2 |
| -9.75 -0.56 % |
24-10-2024 09:15:00 |
1742.95 1733.2 |
1760.45 1719.05 |
| -3.65 -0.21 % |
24-10-2024 10:15:00 |
1732.65 1729 |
1736.55 1723.85 |
| 9.55 0.55 % |
24-10-2024 11:15:00 |
1730 1739.55 |
1760.5 1730 |
| 1.9 0.11 % |
24-10-2024 12:15:00 |
1740.35 1742.25 |
1744.15 1734.8 |
| -6.8 -0.39 % |
24-10-2024 13:15:00 |
1741.7 1734.9 |
1742.7 1734 |
| 5.2 0.3 % |
24-10-2024 14:15:00 |
1735.05 1740.25 |
1746.75 1733.55 |
| 6.5 0.37 % |
24-10-2024 15:15:00 |
1740.3 1746.8 |
1746.85 1738.85 |
| -12.5 -0.72 % |
25-10-2024 09:15:00 |
1736.05 1723.55 |
1750 1723.25 |
| -1.6 -0.09 % |
25-10-2024 10:15:00 |
1723.55 1721.95 |
1729.8 1708.55 |
| -10.75 -0.62 % |
25-10-2024 11:15:00 |
1724 1713.25 |
1734.1 1713.25 |
| -5.45 -0.32 % |
25-10-2024 12:15:00 |
1712 1706.55 |
1715.8 1703.75 |
| -4.5 -0.26 % |
25-10-2024 13:15:00 |
1705.2 1700.7 |
1708.25 1700 |
| 3.6 0.21 % |
25-10-2024 14:15:00 |
1700.75 1704.35 |
1712.8 1698.7 |
| 14.3 0.84 % |
25-10-2024 15:15:00 |
1703.65 1717.95 |
1719.55 1703.65 |
| 6.8 0.4 % |
28-10-2024 09:15:00 |
1707.15 1713.95 |
1725.05 1703.2 |
| 12.05 0.7 % |
28-10-2024 10:15:00 |
1712.4 1724.45 |
1729.45 1712.4 |
| 5.7 0.33 % |
28-10-2024 11:15:00 |
1724.15 1729.85 |
1730.6 1716.25 |
| -3.2 -0.19 % |
28-10-2024 12:15:00 |
1729.5 1726.3 |
1733.05 1723.65 |
| 4.65 0.27 % |
28-10-2024 13:15:00 |
1724.85 1729.5 |
1731.85 1724.85 |
| -0.25 -0.01 % |
28-10-2024 14:15:00 |
1729.75 1729.5 |
1737 1727 |
| -6 -0.35 % |
28-10-2024 15:15:00 |
1729.4 1723.4 |
1733.1 1722.4 |
| -14.15 -0.82 % |
29-10-2024 09:15:00 |
1730 1715.85 |
1732 1703.15 |
| 17.2 1 % |
29-10-2024 10:15:00 |
1712.8 1730 |
1730 1707.95 |
| 16.85 0.97 % |
29-10-2024 11:15:00 |
1729.4 1746.25 |
1750 1725.2 |
| 17.55 1 % |
29-10-2024 12:15:00 |
1747.85 1765.4 |
1765.4 1744.3 |
| 2.05 0.12 % |
29-10-2024 13:15:00 |
1765.55 1767.6 |
1775 1754.45 |
| -5.1 -0.29 % |
29-10-2024 14:15:00 |
1769.55 1764.45 |
1770.9 1763.55 |
| 0.7 0.04 % |
29-10-2024 15:15:00 |
1765.3 1766 |
1770.05 1760.55 |
| -24.9 -1.4 % |
30-10-2024 09:15:00 |
1775.15 1750.25 |
1776.5 1740.55 |
| 5.95 0.34 % |
30-10-2024 10:15:00 |
1750 1755.95 |
1756.6 1743.05 |
| 2.6 0.15 % |
30-10-2024 11:15:00 |
1754.4 1757 |
1757 1749.1 |
| 5.95 0.34 % |
30-10-2024 12:15:00 |
1757 1762.95 |
1765.05 1754.9 |
| -7.7 -0.44 % |
30-10-2024 13:15:00 |
1762.7 1755 |
1764.65 1754.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -65.95 | Min | 1431.05 1431.35 |
1484.4 | 1419 | -888 | |
| 103.15 | Max | 2130.8 2114.3 |
2134.45 | 2109.45 | 404289 | |
| -0.06 | Avergae | 1712.78 1712.72 |
1719.47 | 1705.76 | 11390.14 | |
| 1 | -1.05 -0.05 % |
28-04-2025 15:15:00 Monday |
2050 2048.95 |
2050.65 | 2048.85 | 83 |
| 2 | -2.35 -0.11 % |
28-04-2025 14:15:00 Monday |
2052.4 2050.05 |
2052.4 | 2046 | 444 |
| 3 | -4.05 -0.2 % |
28-04-2025 13:15:00 Monday |
2057.3 2053.25 |
2057.3 | 2049.2 | 1645 |
| 4 | 0 0 % |
28-04-2025 12:15:00 Monday |
2053.65 2053.65 |
2053.65 | 2053.65 | 5 |
| 5 | -11.25 -0.54 % |
28-04-2025 11:15:00 Monday |
2065.55 2054.3 |
2065.55 | 2046.6 | 6310 |
| 6 | -14.95 -0.72 % |
28-04-2025 10:15:00 Monday |
2079.95 2065 |
2080.55 | 2065 | 7499 |
| 7 | 33.55 1.64 % |
28-04-2025 09:15:00 Monday |
2044.65 2078.2 |
2084.85 | 2044.65 | 10774 |
| 8 | -10.05 -0.49 % |
25-04-2025 15:15:00 Friday |
2045.05 2035 |
2048.05 | 2035 | 4585 |
| 9 | -11.75 -0.57 % |
25-04-2025 14:15:00 Friday |
2058.7 2046.95 |
2065 | 2044 | 10757 |
| 10 | -0.35 -0.02 % |
25-04-2025 13:15:00 Friday |
2058.95 2058.6 |
2065.15 | 2056.65 | 4443 |
| 11 | 17.25 0.85 % |
25-04-2025 12:15:00 Friday |
2040.75 2058 |
2058 | 2037.6 | 5503 |
| 12 | 8.1 0.4 % |
25-04-2025 11:15:00 Friday |
2032.65 2040.75 |
2043.95 | 2023.6 | 12344 |
| 13 | -25.45 -1.24 % |
25-04-2025 10:15:00 Friday |
2057.95 2032.5 |
2058 | 2030.35 | 16346 |
| 14 | -30.9 -1.48 % |
25-04-2025 09:15:00 Friday |
2087.05 2056.15 |
2124.3 | 2044.5 | 35059 |
| 15 | 2.1 0.1 % |
24-04-2025 15:15:00 Thursday |
2103.9 2106 |
2110.8 | 2103.1 | 6575 |
| 16 | 2.65 0.13 % |
24-04-2025 14:15:00 Thursday |
2100.45 2103.1 |
2104.95 | 2094.6 | 2057 |
| 17 | 4.75 0.23 % |
24-04-2025 13:15:00 Thursday |
2095.4 2100.15 |
2106.65 | 2095 | 3025 |
| 18 | -4.5 -0.21 % |
24-04-2025 12:15:00 Thursday |
2097 2092.5 |
2102 | 2092.5 | 3588 |
| 19 | 2.95 0.14 % |
24-04-2025 11:15:00 Thursday |
2092.05 2095 |
2097 | 2087.5 | 2470 |
| 20 | -1.45 -0.07 % |
24-04-2025 10:15:00 Thursday |
2093.5 2092.05 |
2100.15 | 2089.95 | 4640 |
| 21 | -35.25 -1.65 % |
24-04-2025 09:15:00 Thursday |
2130.8 2095.55 |
2134.45 | 2085.9 | 26363 |
| 22 | -7.4 -0.35 % |
23-04-2025 15:15:00 Wednesday |
2104 2096.6 |
2104 | 2095.2 | 5603 |
| 23 | -3.9 -0.19 % |
23-04-2025 14:15:00 Wednesday |
2107.9 2104 |
2116.85 | 2095.9 | 9431 |
| 24 | 24.55 1.18 % |
23-04-2025 13:15:00 Wednesday |
2085 2109.55 |
2116.35 | 2085 | 46365 |
| 25 | 11.35 0.55 % |
23-04-2025 12:15:00 Wednesday |
2072.25 2083.6 |
2093.65 | 2069.7 | 11302 |
| 26 | 8.5 0.41 % |
23-04-2025 11:15:00 Wednesday |
2062.5 2071 |
2073.75 | 2060.25 | 5086 |
| 27 | -4.8 -0.23 % |
23-04-2025 10:15:00 Wednesday |
2066.65 2061.85 |
2073.05 | 2057 | 7303 |
| 28 | -32.75 -1.56 % |
23-04-2025 09:15:00 Wednesday |
2099.45 2066.7 |
2099.45 | 2060.2 | 23095 |
| 29 | 1.25 0.06 % |
22-04-2025 15:15:00 Tuesday |
2076.6 2077.85 |
2078.3 | 2075.5 | 100 |
| 30 | 1.8 0.09 % |
22-04-2025 14:15:00 Tuesday |
2089 2090.8 |
2090.8 | 2087.65 | 459 |
| 31 | 4.3 0.21 % |
22-04-2025 13:15:00 Tuesday |
2083.25 2087.55 |
2087.55 | 2081 | 7986 |
| 32 | -15.8 -0.75 % |
22-04-2025 12:15:00 Tuesday |
2098.9 2083.1 |
2099.95 | 2082.35 | 6083 |
| 33 | 21.7 1.05 % |
22-04-2025 11:15:00 Tuesday |
2076.2 2097.9 |
2100 | 2071.5 | 14424 |
| 34 | -14.45 -0.69 % |
22-04-2025 10:15:00 Tuesday |
2091.5 2077.05 |
2091.5 | 2076.2 | 10728 |
| 35 | -18.8 -0.89 % |
22-04-2025 09:15:00 Tuesday |
2109.95 2091.15 |
2109.95 | 2076.5 | 22044 |
| 36 | 1.4 0.07 % |
21-04-2025 15:15:00 Monday |
2103 2104.4 |
2104.4 | 2102.35 | 78 |
| 37 | 0.8 0.04 % |
21-04-2025 14:15:00 Monday |
2105 2105.8 |
2105.8 | 2104.6 | 41 |
| 38 | -11.3 -0.53 % |
21-04-2025 13:15:00 Monday |
2115.45 2104.15 |
2115.45 | 2102 | 7154 |
| 39 | 3.6 0.17 % |
21-04-2025 12:15:00 Monday |
2110.7 2114.3 |
2118.95 | 2109.45 | 5209 |
| 40 | 6.7 0.32 % |
21-04-2025 11:15:00 Monday |
2104.1 2110.8 |
2116.45 | 2099.9 | 39118 |
| 41 | 41.4 2.01 % |
21-04-2025 10:15:00 Monday |
2063.3 2104.7 |
2106.1 | 2061.1 | 105041 |
| 42 | 30.55 1.5 % |
21-04-2025 09:15:00 Monday |
2034.25 2064.8 |
2072.55 | 2034.25 | 19721 |
| 43 | -5.95 -0.29 % |
17-04-2025 15:15:00 Thursday |
2037.95 2032 |
2038.85 | 2028.05 | 8832 |
| 44 | 17 0.84 % |
17-04-2025 14:15:00 Thursday |
2020 2037 |
2038 | 2017 | 35992 |
| 45 | 8.1 0.4 % |
17-04-2025 13:15:00 Thursday |
2012.9 2021 |
2027.5 | 2007.75 | 21807 |
| 46 | 31.6 1.6 % |
17-04-2025 12:15:00 Thursday |
1979.85 2011.45 |
2014.2 | 1978.75 | 16061 |
| 47 | 2.8 0.14 % |
17-04-2025 11:15:00 Thursday |
1975.95 1978.75 |
1984.45 | 1975.95 | 7769 |
| 48 | 4.3 0.22 % |
17-04-2025 10:15:00 Thursday |
1971.5 1975.8 |
1982.6 | 1966.95 | 5289 |
| 49 | 7.2 0.37 % |
17-04-2025 09:15:00 Thursday |
1965.45 1972.65 |
1985.6 | 1954.85 | 14885 |
| 50 | 6.2 0.31 % |
16-04-2025 15:15:00 Wednesday |
1968.8 1975 |
1975 | 1966.8 | 1396 |
| 51 | -0.2 -0.01 % |
16-04-2025 14:15:00 Wednesday |
1969.15 1968.95 |
1970.65 | 1965.9 | 787 |
| 52 | 8.75 0.45 % |
16-04-2025 13:15:00 Wednesday |
1960.25 1969 |
1972.9 | 1952.1 | 3060 |
| 53 | 4.55 0.23 % |
16-04-2025 12:15:00 Wednesday |
1955.7 1960.25 |
1963 | 1955.45 | 1378 |
| 54 | 2 0.1 % |
16-04-2025 11:15:00 Wednesday |
1954 1956 |
1958.8 | 1950 | 54774 |
| 55 | -16.25 -0.82 % |
16-04-2025 10:15:00 Wednesday |
1970.25 1954 |
1970.25 | 1950 | 5714 |
| 56 | -4 -0.2 % |
16-04-2025 09:15:00 Wednesday |
1974.95 1970.95 |
1974.95 | 1952.85 | 6138 |
| 57 | 0.2 0.01 % |
15-04-2025 15:15:00 Tuesday |
1967.4 1967.6 |
1974 | 1966.6 | 2013 |
| 58 | 0.65 0.03 % |
15-04-2025 14:15:00 Tuesday |
1966 1966.65 |
1968.2 | 1962 | 5286 |
| 59 | -2.35 -0.12 % |
15-04-2025 13:15:00 Tuesday |
1970.05 1967.7 |
1973.7 | 1966.25 | 1432 |
| 60 | -7.7 -0.39 % |
15-04-2025 12:15:00 Tuesday |
1979.95 1972.25 |
1980 | 1970 | 3738 |
| 61 | 0.95 0.05 % |
15-04-2025 11:15:00 Tuesday |
1979 1979.95 |
1983.8 | 1974.6 | 5819 |
| 62 | 11.45 0.58 % |
15-04-2025 10:15:00 Tuesday |
1967.55 1979 |
1984 | 1962.95 | 7295 |
| 63 | -7.3 -0.37 % |
15-04-2025 09:15:00 Tuesday |
1975.05 1967.75 |
1978.85 | 1965 | 6103 |
| 64 | -2.55 -0.13 % |
11-04-2025 15:15:00 Friday |
1947.55 1945 |
1948.5 | 1943.2 | 4118 |
| 65 | 1.8 0.09 % |
11-04-2025 14:15:00 Friday |
1944.3 1946.1 |
1949.85 | 1943 | 5899 |
| 66 | -9.75 -0.5 % |
11-04-2025 13:15:00 Friday |
1955.4 1945.65 |
1958.45 | 1944.55 | 5154 |
| 67 | -7.05 -0.36 % |
11-04-2025 12:15:00 Friday |
1963.2 1956.15 |
1963.2 | 1948.9 | 5574 |
| 68 | 7.2 0.37 % |
11-04-2025 11:15:00 Friday |
1955 1962.2 |
1965 | 1954.7 | 13090 |
| 69 | 5 0.26 % |
11-04-2025 10:15:00 Friday |
1950 1955 |
1957.95 | 1946.4 | 15172 |
| 70 | 42.7 2.24 % |
11-04-2025 09:15:00 Friday |
1905.05 1947.75 |
1955.15 | 1905.05 | 23718 |
| 71 | 6 0.32 % |
09-04-2025 15:15:00 Wednesday |
1894 1900 |
1900.95 | 1893 | 1707 |
| 72 | 0.6 0.03 % |
09-04-2025 14:15:00 Wednesday |
1893.4 1894 |
1894.55 | 1890 | 806 |
| 73 | -0.65 -0.03 % |
09-04-2025 13:15:00 Wednesday |
1894.05 1893.4 |
1895 | 1888.8 | 659 |
| 74 | 3.55 0.19 % |
09-04-2025 12:15:00 Wednesday |
1891.15 1894.7 |
1900 | 1891.15 | 1776 |
| 75 | 10.6 0.56 % |
09-04-2025 11:15:00 Wednesday |
1880.55 1891.15 |
1893 | 1879.8 | 2283 |
| 76 | -12.4 -0.66 % |
09-04-2025 10:15:00 Wednesday |
1892.3 1879.9 |
1903.4 | 1879 | 2195 |
| 77 | -9.9 -0.52 % |
09-04-2025 09:15:00 Wednesday |
1902.95 1893.05 |
1916.65 | 1887.45 | 7440 |
| 78 | 1.7 0.09 % |
08-04-2025 15:15:00 Tuesday |
1901.3 1903 |
1906 | 1901.3 | 2693 |
| 79 | -4 -0.21 % |
08-04-2025 14:15:00 Tuesday |
1905.65 1901.65 |
1912 | 1900.35 | 13834 |
| 80 | -1.25 -0.07 % |
08-04-2025 13:15:00 Tuesday |
1905.05 1903.8 |
1909 | 1892.55 | 13390 |
| 81 | 12.35 0.65 % |
08-04-2025 12:15:00 Tuesday |
1894 1906.35 |
1911.7 | 1888.65 | 14179 |
| 82 | 3.2 0.17 % |
08-04-2025 11:15:00 Tuesday |
1890.85 1894.05 |
1896.1 | 1873.8 | 7368 |
| 83 | -10.8 -0.57 % |
08-04-2025 10:15:00 Tuesday |
1902.3 1891.5 |
1910.25 | 1881.85 | 10746 |
| 84 | 12.6 0.67 % |
08-04-2025 09:15:00 Tuesday |
1889.7 1902.3 |
1933.75 | 1886.6 | 17479 |
| 85 | -0.95 -0.05 % |
07-04-2025 15:15:00 Monday |
1857.1 1856.15 |
1858.95 | 1844.45 | 1933 |
| 86 | 18.7 1.02 % |
07-04-2025 14:15:00 Monday |
1838.15 1856.85 |
1858.6 | 1830 | 2205 |
| 87 | 6.25 0.34 % |
07-04-2025 13:15:00 Monday |
1833.45 1839.7 |
1845.5 | 1823.95 | 2875 |
| 88 | -8.65 -0.47 % |
07-04-2025 12:15:00 Monday |
1842.1 1833.45 |
1844.95 | 1828 | 4657 |
| 89 | -9.65 -0.52 % |
07-04-2025 11:15:00 Monday |
1855.7 1846.05 |
1863 | 1845.35 | 3611 |
| 90 | 4.9 0.26 % |
07-04-2025 10:15:00 Monday |
1853.5 1858.4 |
1865.55 | 1839.55 | 5992 |
| 91 | 103.15 5.89 % |
07-04-2025 09:15:00 Monday |
1750.05 1853.2 |
1893.15 | 1750.05 | 17364 |
| 92 | -0.05 0 % |
04-04-2025 15:15:00 Friday |
1913.05 1913 |
1913.65 | 1908.7 | 1557 |
| 93 | -2 -0.1 % |
04-04-2025 14:15:00 Friday |
1916 1914 |
1917.95 | 1906.45 | 7703 |
| 94 | -5 -0.26 % |
04-04-2025 13:15:00 Friday |
1920.2 1915.2 |
1924.45 | 1912 | 3049 |
| 95 | 1.9 0.1 % |
04-04-2025 12:15:00 Friday |
1920.5 1922.4 |
1929 | 1917.05 | 2861 |
| 96 | 3.95 0.21 % |
04-04-2025 11:15:00 Friday |
1916.55 1920.5 |
1922 | 1910.95 | 3721 |
| 97 | 4.2 0.22 % |
04-04-2025 10:15:00 Friday |
1912.35 1916.55 |
1922.5 | 1907 | 3618 |
| 98 | -10.7 -0.56 % |
04-04-2025 09:15:00 Friday |
1923.8 1913.1 |
1925.5 | 1896.4 | 13227 |
| 99 | 3.8 0.2 % |
03-04-2025 15:15:00 Thursday |
1920.95 1924.75 |
1925 | 1918 | 976 |
| 100 | -4.15 -0.22 % |
03-04-2025 14:15:00 Thursday |
1924.95 1920.8 |
1932.85 | 1919.35 | 1410 |
| 101 | 0.3 0.02 % |
03-04-2025 13:15:00 Thursday |
1929.55 1929.85 |
1930.35 | 1923.8 | 577 |
| 102 | 21.3 1.12 % |
03-04-2025 12:15:00 Thursday |
1906.3 1927.6 |
1931.1 | 1906 | 1201 |
| 103 | -11.85 -0.62 % |
03-04-2025 11:15:00 Thursday |
1919.65 1907.8 |
1919.65 | 1907.8 | 768 |
| 104 | -18.5 -0.95 % |
03-04-2025 10:15:00 Thursday |
1938.5 1920 |
1950.45 | 1915.6 | 3930 |
| 105 | 29.95 1.57 % |
03-04-2025 09:15:00 Thursday |
1911.05 1941 |
1945.2 | 1909.5 | 11849 |
| 106 | -12.35 -0.64 % |
02-04-2025 15:15:00 Wednesday |
1935.6 1923.25 |
1935.6 | 1920 | 2778 |
| 107 | 1.45 0.07 % |
02-04-2025 14:15:00 Wednesday |
1934 1935.45 |
1937.55 | 1930.7 | 919 |
| 108 | -7.1 -0.37 % |
02-04-2025 13:15:00 Wednesday |
1939.65 1932.55 |
1940.95 | 1930.75 | 1257 |
| 109 | -2.8 -0.14 % |
02-04-2025 12:15:00 Wednesday |
1946.2 1943.4 |
1946.35 | 1934.2 | 5097 |
| 110 | -1.65 -0.08 % |
02-04-2025 11:15:00 Wednesday |
1946.25 1944.6 |
1946.25 | 1937.05 | 2379 |
| 111 | -7.75 -0.4 % |
02-04-2025 10:15:00 Wednesday |
1954 1946.25 |
1955.2 | 1942.8 | 3005 |
| 112 | 6.65 0.34 % |
02-04-2025 09:15:00 Wednesday |
1949.7 1956.35 |
1963 | 1933.65 | 6680 |
| 113 | 7.05 0.36 % |
01-04-2025 15:15:00 Tuesday |
1935 1942.05 |
1944.4 | 1932.95 | 1652 |
| 114 | -11.8 -0.61 % |
01-04-2025 14:15:00 Tuesday |
1946.8 1935 |
1947.95 | 1933.25 | 7295 |
| 115 | -7.3 -0.37 % |
01-04-2025 13:15:00 Tuesday |
1955.15 1947.85 |
1956 | 1947.85 | 4828 |
| 116 | 15.3 0.79 % |
01-04-2025 12:15:00 Tuesday |
1940 1955.3 |
1960.5 | 1940 | 7236 |
| 117 | -3.8 -0.2 % |
01-04-2025 11:15:00 Tuesday |
1943.4 1939.6 |
1948.45 | 1932.4 | 10608 |
| 118 | -43.3 -2.18 % |
01-04-2025 10:15:00 Tuesday |
1985.6 1942.3 |
1986.95 | 1940.8 | 11040 |
| 119 | -8.2 -0.41 % |
01-04-2025 09:15:00 Tuesday |
1995.8 1987.6 |
2001.15 | 1979.25 | 11938 |
| 120 | -11.8 -0.59 % |
28-03-2025 15:15:00 Friday |
2010.25 1998.45 |
2010.25 | 1996.65 | 4833 |
| 121 | 7.4 0.37 % |
28-03-2025 14:15:00 Friday |
2002.9 2010.3 |
2015 | 2002.9 | 3237 |
| 122 | 2.65 0.13 % |
28-03-2025 13:15:00 Friday |
2001.1 2003.75 |
2004.8 | 1995 | 3343 |
| 123 | -6.15 -0.31 % |
28-03-2025 12:15:00 Friday |
2008.8 2002.65 |
2008.8 | 2001.05 | 8600 |
| 124 | 6.6 0.33 % |
28-03-2025 11:15:00 Friday |
2002.95 2009.55 |
2021 | 2002.95 | 40702 |
| 125 | 0.7 0.03 % |
28-03-2025 10:15:00 Friday |
2001.65 2002.35 |
2013 | 2001.55 | 6337 |
| 126 | -1.95 -0.1 % |
28-03-2025 09:15:00 Friday |
2004.95 2003 |
2011 | 1992.7 | 7970 |
| 127 | -6.9 -0.34 % |
27-03-2025 15:15:00 Thursday |
2005 1998.1 |
2010.95 | 1997.5 | 4531 |
| 128 | -0.35 -0.02 % |
27-03-2025 14:15:00 Thursday |
2006.3 2005.95 |
2010.95 | 2000 | 9435 |
| 129 | 16.6 0.84 % |
27-03-2025 13:15:00 Thursday |
1987.7 2004.3 |
2008.65 | 1987.7 | 16431 |
| 130 | 13.45 0.68 % |
27-03-2025 12:15:00 Thursday |
1974.55 1988 |
1995 | 1972.65 | 13602 |
| 131 | 11.8 0.6 % |
27-03-2025 11:15:00 Thursday |
1960.55 1972.35 |
1977 | 1960 | 11365 |
| 132 | 8.05 0.41 % |
27-03-2025 10:15:00 Thursday |
1951 1959.05 |
1962.7 | 1950 | 8306 |
| 133 | 22.6 1.17 % |
27-03-2025 09:15:00 Thursday |
1930.4 1953 |
1958.4 | 1930.4 | 8815 |
| 134 | -7.4 -0.38 % |
26-03-2025 15:15:00 Wednesday |
1944.45 1937.05 |
1945 | 1937 | 4937 |
| 135 | -2.6 -0.13 % |
26-03-2025 14:15:00 Wednesday |
1946.5 1943.9 |
1956.95 | 1941.5 | 21014 |
| 136 | 2.5 0.13 % |
26-03-2025 13:15:00 Wednesday |
1944 1946.5 |
1947.7 | 1938.85 | 5700 |
| 137 | -0.5 -0.03 % |
26-03-2025 12:15:00 Wednesday |
1945.4 1944.9 |
1948 | 1941.1 | 5267 |
| 138 | -10.8 -0.55 % |
26-03-2025 11:15:00 Wednesday |
1956.2 1945.4 |
1957.85 | 1940.85 | 11668 |
| 139 | -6.8 -0.35 % |
26-03-2025 10:15:00 Wednesday |
1963 1956.2 |
1964.9 | 1952.55 | 5431 |
| 140 | 10.35 0.53 % |
26-03-2025 09:15:00 Wednesday |
1952.1 1962.45 |
1977 | 1949.6 | 34435 |
| 141 | -10.9 -0.56 % |
25-03-2025 15:15:00 Tuesday |
1946.55 1935.65 |
1947.7 | 1935.65 | 8676 |
| 142 | 5.3 0.27 % |
25-03-2025 14:15:00 Tuesday |
1941.7 1947 |
1951.95 | 1938.3 | 27831 |
| 143 | 7.15 0.37 % |
25-03-2025 13:15:00 Tuesday |
1934.6 1941.75 |
1942.45 | 1930.95 | 18011 |
| 144 | 1.1 0.06 % |
25-03-2025 12:15:00 Tuesday |
1935 1936.1 |
1938.95 | 1929.75 | 9274 |
| 145 | -7.1 -0.37 % |
25-03-2025 11:15:00 Tuesday |
1943.1 1936 |
1944.4 | 1924.45 | 18214 |
| 146 | 6.75 0.35 % |
25-03-2025 10:15:00 Tuesday |
1935.95 1942.7 |
1955.5 | 1933.15 | 35986 |
| 147 | 21.85 1.14 % |
25-03-2025 09:15:00 Tuesday |
1914.95 1936.8 |
1949.2 | 1895 | 36181 |
| 148 | 2.8 0.15 % |
24-03-2025 15:15:00 Monday |
1893.95 1896.75 |
1896.75 | 1891.3 | 2851 |
| 149 | -2.35 -0.12 % |
24-03-2025 14:15:00 Monday |
1897.25 1894.9 |
1898.1 | 1891.5 | 3404 |
| 150 | 0.35 0.02 % |
24-03-2025 13:15:00 Monday |
1897.45 1897.8 |
1897.85 | 1890.75 | 1767 |
| 151 | 12.4 0.66 % |
24-03-2025 12:15:00 Monday |
1883.35 1895.75 |
1898.7 | 1883.35 | 6458 |
| 152 | 1.35 0.07 % |
24-03-2025 11:15:00 Monday |
1883.15 1884.5 |
1888.75 | 1881.1 | 9092 |
| 153 | 8.5 0.45 % |
24-03-2025 10:15:00 Monday |
1873.45 1881.95 |
1889.55 | 1869.8 | 83453 |
| 154 | 14.75 0.79 % |
24-03-2025 09:15:00 Monday |
1859.75 1874.5 |
1877.5 | 1841.95 | 63582 |
| 155 | -10.15 -0.55 % |
21-03-2025 15:15:00 Friday |
1849.8 1839.65 |
1849.8 | 1839.65 | 1091 |
| 156 | 8.2 0.45 % |
21-03-2025 14:15:00 Friday |
1841 1849.2 |
1849.8 | 1840.4 | 7255 |
| 157 | 3.8 0.21 % |
21-03-2025 13:15:00 Friday |
1835.8 1839.6 |
1843.35 | 1825.65 | 5206 |
| 158 | -4 -0.22 % |
21-03-2025 12:15:00 Friday |
1841 1837 |
1841.85 | 1831 | 3326 |
| 159 | -3.55 -0.19 % |
21-03-2025 11:15:00 Friday |
1843.4 1839.85 |
1845.4 | 1828 | 3021 |
| 160 | 9.25 0.5 % |
21-03-2025 10:15:00 Friday |
1833.5 1842.75 |
1845.65 | 1830.7 | 6003 |
| 161 | -39.8 -2.13 % |
21-03-2025 09:15:00 Friday |
1872 1832.2 |
1877.6 | 1827.75 | 20396 |
| 162 | 0.85 0.05 % |
20-03-2025 15:15:00 Thursday |
1852.5 1853.35 |
1853.7 | 1849.05 | 1393 |
| 163 | 5.35 0.29 % |
20-03-2025 14:15:00 Thursday |
1848 1853.35 |
1854.75 | 1841.3 | 2390 |
| 164 | 0.75 0.04 % |
20-03-2025 13:15:00 Thursday |
1848 1848.75 |
1851.4 | 1845.05 | 5016 |
| 165 | 14.95 0.82 % |
20-03-2025 12:15:00 Thursday |
1832.75 1847.7 |
1849.85 | 1832.75 | 2675 |
| 166 | 7.5 0.41 % |
20-03-2025 11:15:00 Thursday |
1825.7 1833.2 |
1833.2 | 1823.3 | 2799 |
| 167 | -1.65 -0.09 % |
20-03-2025 10:15:00 Thursday |
1827.5 1825.85 |
1831.9 | 1814.8 | 4813 |
| 168 | -24.2 -1.31 % |
20-03-2025 09:15:00 Thursday |
1852.2 1828 |
1855.15 | 1825 | 10100 |
| 169 | -2.4 -0.13 % |
19-03-2025 15:15:00 Wednesday |
1842.4 1840 |
1844.2 | 1840 | 2385 |
| 170 | -3.95 -0.21 % |
19-03-2025 14:15:00 Wednesday |
1844.95 1841 |
1846.05 | 1841 | 2530 |
| 171 | -1.75 -0.09 % |
19-03-2025 13:15:00 Wednesday |
1846.75 1845 |
1847.75 | 1840.75 | 3359 |
| 172 | -0.05 0 % |
19-03-2025 12:15:00 Wednesday |
1846.5 1846.45 |
1854.85 | 1845.9 | 3659 |
| 173 | -0.25 -0.01 % |
19-03-2025 11:15:00 Wednesday |
1848.5 1848.25 |
1849.8 | 1843.85 | 4186 |
| 174 | -10.9 -0.59 % |
19-03-2025 10:15:00 Wednesday |
1858.5 1847.6 |
1860.25 | 1845.05 | 5320 |
| 175 | 4.3 0.23 % |
19-03-2025 09:15:00 Wednesday |
1855 1859.3 |
1864.4 | 1851.2 | 13137 |
| 176 | 1.65 0.09 % |
18-03-2025 15:15:00 Tuesday |
1845.35 1847 |
1848.95 | 1843.85 | 6451 |
| 177 | 4.7 0.26 % |
18-03-2025 14:15:00 Tuesday |
1841 1845.7 |
1847.1 | 1840 | 17765 |
| 178 | -7.2 -0.39 % |
18-03-2025 13:15:00 Tuesday |
1848.2 1841 |
1853 | 1840.55 | 6746 |
| 179 | 6.25 0.34 % |
18-03-2025 12:15:00 Tuesday |
1841.1 1847.35 |
1848 | 1836.95 | 11951 |
| 180 | -4 -0.22 % |
18-03-2025 11:15:00 Tuesday |
1844.05 1840.05 |
1848.8 | 1838.3 | 4208 |
| 181 | -3.95 -0.21 % |
18-03-2025 10:15:00 Tuesday |
1847.85 1843.9 |
1848.25 | 1834 | 13664 |
| 182 | -52.2 -2.75 % |
18-03-2025 09:15:00 Tuesday |
1899.85 1847.65 |
1905 | 1836.15 | 43668 |
| 183 | 2.35 0.13 % |
17-03-2025 15:15:00 Monday |
1872.65 1875 |
1876 | 1868.2 | 3224 |
| 184 | -6.45 -0.34 % |
17-03-2025 14:15:00 Monday |
1879 1872.55 |
1879.75 | 1870 | 2551 |
| 185 | 7.8 0.42 % |
17-03-2025 13:15:00 Monday |
1869.55 1877.35 |
1880 | 1868.4 | 3009 |
| 186 | 1.9 0.1 % |
17-03-2025 12:15:00 Monday |
1867.65 1869.55 |
1876 | 1864.35 | 5666 |
| 187 | 19.35 1.05 % |
17-03-2025 11:15:00 Monday |
1848.9 1868.25 |
1875 | 1848.9 | 10980 |
| 188 | -13.55 -0.73 % |
17-03-2025 10:15:00 Monday |
1863.55 1850 |
1864.75 | 1841.15 | 6458 |
| 189 | 25.35 1.38 % |
17-03-2025 09:15:00 Monday |
1838.2 1863.55 |
1872 | 1800 | 11915 |
| 190 | 0.1 0.01 % |
13-03-2025 15:15:00 Thursday |
1806.3 1806.4 |
1809.9 | 1804.75 | 1875 |
| 191 | -1.75 -0.1 % |
13-03-2025 14:15:00 Thursday |
1807.5 1805.75 |
1811.65 | 1805.75 | 3877 |
| 192 | 3.4 0.19 % |
13-03-2025 13:15:00 Thursday |
1805.6 1809 |
1809 | 1804 | 1299 |
| 193 | -7.8 -0.43 % |
13-03-2025 12:15:00 Thursday |
1811.9 1804.1 |
1811.9 | 1804.1 | 2647 |
| 194 | -8.6 -0.47 % |
13-03-2025 11:15:00 Thursday |
1820.8 1812.2 |
1822.8 | 1805.65 | 1545 |
| 195 | -13.1 -0.71 % |
13-03-2025 10:15:00 Thursday |
1833.95 1820.85 |
1838.55 | 1811 | 2475 |
| 196 | 0 0 % |
13-03-2025 09:15:00 Thursday |
1833.95 1833.95 |
1839.1 | 1820.85 | 6096 |
| 197 | 4.65 0.26 % |
12-03-2025 15:15:00 Wednesday |
1816.35 1821 |
1821 | 1816.35 | 1733 |
| 198 | -2.9 -0.16 % |
12-03-2025 14:15:00 Wednesday |
1820.05 1817.15 |
1823.3 | 1813.1 | 1781 |
| 199 | 9.5 0.53 % |
12-03-2025 13:15:00 Wednesday |
1809.5 1819 |
1821 | 1809.4 | 1811 |
| 200 | 1.45 0.08 % |
12-03-2025 12:15:00 Wednesday |
1807.6 1809.05 |
1810.05 | 1800.5 | 2646 |
| 201 | -13.35 -0.73 % |
12-03-2025 11:15:00 Wednesday |
1821.7 1808.35 |
1824 | 1802 | 3433 |
| 202 | 14.4 0.8 % |
12-03-2025 10:15:00 Wednesday |
1807.1 1821.5 |
1821.7 | 1807.05 | 3115 |
| 203 | -10.5 -0.58 % |
12-03-2025 09:15:00 Wednesday |
1817.1 1806.6 |
1825 | 1806.3 | 7816 |
| 204 | 0.45 0.02 % |
11-03-2025 15:15:00 Tuesday |
1805 1805.45 |
1808.7 | 1802.15 | 2726 |
| 205 | -2.75 -0.15 % |
11-03-2025 14:15:00 Tuesday |
1809.1 1806.35 |
1814.35 | 1802.45 | 10227 |
| 206 | 12.9 0.72 % |
11-03-2025 13:15:00 Tuesday |
1795.25 1808.15 |
1808.15 | 1794.2 | 2771 |
| 207 | -3.8 -0.21 % |
11-03-2025 12:15:00 Tuesday |
1798.2 1794.4 |
1803.5 | 1787.85 | 5520 |
| 208 | -4.7 -0.26 % |
11-03-2025 11:15:00 Tuesday |
1804.55 1799.85 |
1804.55 | 1797.7 | 2881 |
| 209 | -5.1 -0.28 % |
11-03-2025 10:15:00 Tuesday |
1810.45 1805.35 |
1814.7 | 1800 | 4541 |
| 210 | -26.65 -1.45 % |
11-03-2025 09:15:00 Tuesday |
1837.3 1810.65 |
1837.3 | 1803 | 12267 |
| 211 | -5.8 -0.31 % |
10-03-2025 15:15:00 Monday |
1841.65 1835.85 |
1843.15 | 1835.45 | 4745 |
| 212 | -6.4 -0.35 % |
10-03-2025 14:15:00 Monday |
1848 1841.6 |
1849.7 | 1838.35 | 5941 |
| 213 | -8.95 -0.48 % |
10-03-2025 13:15:00 Monday |
1857.65 1848.7 |
1859.3 | 1842.95 | 5831 |
| 214 | -11.85 -0.63 % |
10-03-2025 12:15:00 Monday |
1869 1857.15 |
1871.9 | 1857.15 | 6057 |
| 215 | -4.75 -0.25 % |
10-03-2025 11:15:00 Monday |
1874.35 1869.6 |
1875.5 | 1868.75 | 2729 |
| 216 | 4.65 0.25 % |
10-03-2025 10:15:00 Monday |
1870.3 1874.95 |
1881.55 | 1869.9 | 5074 |
| 217 | 6.75 0.36 % |
10-03-2025 09:15:00 Monday |
1863.8 1870.55 |
1888.85 | 1839.65 | 17496 |
| 218 | -12.35 -0.67 % |
07-03-2025 15:15:00 Friday |
1853 1840.65 |
1853.3 | 1840.35 | 1223 |
| 219 | 8.45 0.46 % |
07-03-2025 14:15:00 Friday |
1845.1 1853.55 |
1855.15 | 1842.9 | 2103 |
| 220 | 1.5 0.08 % |
07-03-2025 13:15:00 Friday |
1844 1845.5 |
1848.9 | 1843.5 | 4394 |
| 221 | -2.25 -0.12 % |
07-03-2025 12:15:00 Friday |
1846.25 1844 |
1850.45 | 1842.55 | 5401 |
| 222 | -6.85 -0.37 % |
07-03-2025 11:15:00 Friday |
1854 1847.15 |
1861.5 | 1847 | 2931 |
| 223 | -7.45 -0.4 % |
07-03-2025 10:15:00 Friday |
1862.05 1854.6 |
1864.6 | 1848.95 | 4281 |
| 224 | 22 1.2 % |
07-03-2025 09:15:00 Friday |
1840.05 1862.05 |
1864 | 1838 | 19788 |
| 225 | 3.2 0.17 % |
06-03-2025 15:15:00 Thursday |
1841.95 1845.15 |
1851 | 1840 | 5043 |
| 226 | -8 -0.43 % |
06-03-2025 14:15:00 Thursday |
1850 1842 |
1850.25 | 1838.8 | 3672 |
| 227 | 16.8 0.92 % |
06-03-2025 13:15:00 Thursday |
1834 1850.8 |
1852.9 | 1834 | 7346 |
| 228 | 16.45 0.91 % |
06-03-2025 12:15:00 Thursday |
1817 1833.45 |
1835 | 1814 | 4744 |
| 229 | -12.75 -0.7 % |
06-03-2025 11:15:00 Thursday |
1829.85 1817.1 |
1829.85 | 1814.1 | 5574 |
| 230 | 18.05 1 % |
06-03-2025 10:15:00 Thursday |
1813.05 1831.1 |
1837 | 1813.05 | 37839 |
| 231 | 5.05 0.28 % |
06-03-2025 09:15:00 Thursday |
1810 1815.05 |
1820.95 | 1784.1 | 20772 |
| 232 | 3.8 0.21 % |
05-03-2025 15:15:00 Wednesday |
1802.2 1806 |
1806 | 1800.25 | 2877 |
| 233 | 1.8 0.1 % |
05-03-2025 14:15:00 Wednesday |
1800.55 1802.35 |
1808.25 | 1797.05 | 4835 |
| 234 | 8.05 0.45 % |
05-03-2025 13:15:00 Wednesday |
1793.2 1801.25 |
1802.25 | 1792.45 | 4449 |
| 235 | 6.85 0.38 % |
05-03-2025 12:15:00 Wednesday |
1786.1 1792.95 |
1793.7 | 1785.25 | 3263 |
| 236 | -3.8 -0.21 % |
05-03-2025 11:15:00 Wednesday |
1789.75 1785.95 |
1797.5 | 1783 | 11949 |
| 237 | 12.55 0.71 % |
05-03-2025 10:15:00 Wednesday |
1777.2 1789.75 |
1792.75 | 1770.45 | 32910 |
| 238 | -8.4 -0.47 % |
05-03-2025 09:15:00 Wednesday |
1785.6 1777.2 |
1787 | 1733.15 | 32188 |
| 239 | -2.65 -0.15 % |
04-03-2025 15:15:00 Tuesday |
1791.25 1788.6 |
1792.9 | 1787.2 | 3607 |
| 240 | -2 -0.11 % |
04-03-2025 14:15:00 Tuesday |
1793.2 1791.2 |
1796 | 1789.85 | 4136 |
| 241 | 0.85 0.05 % |
04-03-2025 13:15:00 Tuesday |
1792.35 1793.2 |
1795.25 | 1785.4 | 4901 |
| 242 | 1.75 0.1 % |
04-03-2025 12:15:00 Tuesday |
1790.5 1792.25 |
1798 | 1789.25 | 4546 |
| 243 | -14.7 -0.81 % |
04-03-2025 11:15:00 Tuesday |
1805.2 1790.5 |
1805.2 | 1787.25 | 22056 |
| 244 | -14.55 -0.8 % |
04-03-2025 10:15:00 Tuesday |
1821.55 1807 |
1821.8 | 1805.3 | 3875 |
| 245 | -6.2 -0.34 % |
04-03-2025 09:15:00 Tuesday |
1825.05 1818.85 |
1831.95 | 1816 | 5243 |
| 246 | 0.55 0.03 % |
03-03-2025 15:15:00 Monday |
1838 1838.55 |
1841.65 | 1836.3 | 3075 |
| 247 | 4.6 0.25 % |
03-03-2025 14:15:00 Monday |
1833.35 1837.95 |
1841.95 | 1833 | 5724 |
| 248 | -6.9 -0.37 % |
03-03-2025 13:15:00 Monday |
1841.4 1834.5 |
1844.4 | 1830.95 | 3631 |
| 249 | 14 0.77 % |
03-03-2025 12:15:00 Monday |
1826.6 1840.6 |
1840.6 | 1818.75 | 9406 |
| 250 | 1.7 0.09 % |
03-03-2025 11:15:00 Monday |
1825 1826.7 |
1829.4 | 1819.4 | 63462 |
| 251 | -13 -0.71 % |
03-03-2025 10:15:00 Monday |
1838 1825 |
1845.75 | 1823.15 | 45367 |
| 252 | -54.1 -2.86 % |
03-03-2025 09:15:00 Monday |
1890.55 1836.45 |
1890.55 | 1830 | 19982 |
| 253 | 1.85 0.1 % |
28-02-2025 15:15:00 Friday |
1869.15 1871 |
1874.95 | 1867.6 | 2304 |
| 254 | -2.6 -0.14 % |
28-02-2025 14:15:00 Friday |
1871.95 1869.35 |
1883.25 | 1869 | 10601 |
| 255 | 0.6 0.03 % |
28-02-2025 13:15:00 Friday |
1868.65 1869.25 |
1874.45 | 1863.8 | 6661 |
| 256 | -23.55 -1.24 % |
28-02-2025 12:15:00 Friday |
1893.05 1869.5 |
1895 | 1866.6 | 2303 |
| 257 | 8.3 0.44 % |
28-02-2025 11:15:00 Friday |
1886.35 1894.65 |
1895 | 1886.35 | 7402 |
| 258 | -9 -0.47 % |
28-02-2025 10:15:00 Friday |
1895.35 1886.35 |
1897.45 | 1882 | 50605 |
| 259 | -24.95 -1.3 % |
28-02-2025 09:15:00 Friday |
1919.85 1894.9 |
1919.85 | 1887.75 | 8709 |
| 260 | -5.45 -0.28 % |
27-02-2025 15:15:00 Thursday |
1924.45 1919 |
1929.95 | 1919 | 7224 |
| 261 | -5.35 -0.28 % |
27-02-2025 14:15:00 Thursday |
1929.5 1924.15 |
1931.9 | 1920.8 | 9595 |
| 262 | 6.8 0.35 % |
27-02-2025 13:15:00 Thursday |
1922.2 1929 |
1929.5 | 1920 | 8458 |
| 263 | 10.5 0.55 % |
27-02-2025 12:15:00 Thursday |
1911.95 1922.45 |
1927.1 | 1910.45 | 8743 |
| 264 | -8.05 -0.42 % |
27-02-2025 11:15:00 Thursday |
1918.8 1910.75 |
1924.95 | 1908.4 | 57621 |
| 265 | -2 -0.1 % |
27-02-2025 10:15:00 Thursday |
1922 1920 |
1938.35 | 1919.85 | 35400 |
| 266 | 45.45 2.42 % |
27-02-2025 09:15:00 Thursday |
1876.1 1921.55 |
1924 | 1876.1 | 33672 |
| 267 | 1.1 0.06 % |
25-02-2025 15:15:00 Tuesday |
1874.75 1875.85 |
1877.3 | 1870.65 | 5195 |
| 268 | -0.25 -0.01 % |
25-02-2025 14:15:00 Tuesday |
1875 1874.75 |
1880.15 | 1871.15 | 22512 |
| 269 | -2.2 -0.12 % |
25-02-2025 13:15:00 Tuesday |
1877.1 1874.9 |
1877.7 | 1870.2 | 2324 |
| 270 | -4.8 -0.26 % |
25-02-2025 12:15:00 Tuesday |
1881.7 1876.9 |
1884.25 | 1876.2 | 3957 |
| 271 | 2.5 0.13 % |
25-02-2025 11:15:00 Tuesday |
1880 1882.5 |
1883.95 | 1870 | 12736 |
| 272 | -10.15 -0.54 % |
25-02-2025 10:15:00 Tuesday |
1890 1879.85 |
1891.35 | 1879.65 | 10529 |
| 273 | 27.65 1.49 % |
25-02-2025 09:15:00 Tuesday |
1861.95 1889.6 |
1896.35 | 1861.55 | 16004 |
| 274 | 2.1 0.11 % |
24-02-2025 15:15:00 Monday |
1859.35 1861.45 |
1861.45 | 1855.65 | 1136 |
| 275 | -3.9 -0.21 % |
24-02-2025 14:15:00 Monday |
1861.9 1858 |
1863.8 | 1855.75 | 2577 |
| 276 | 1.75 0.09 % |
24-02-2025 13:15:00 Monday |
1859.55 1861.3 |
1863 | 1857.55 | 2338 |
| 277 | -4.85 -0.26 % |
24-02-2025 12:15:00 Monday |
1863.75 1858.9 |
1864.5 | 1853.85 | 44320 |
| 278 | -4.3 -0.23 % |
24-02-2025 11:15:00 Monday |
1868.05 1863.75 |
1870.1 | 1863.75 | 23245 |
| 279 | -4.75 -0.25 % |
24-02-2025 10:15:00 Monday |
1874 1869.25 |
1874.05 | 1867.55 | 1723 |
| 280 | 4.9 0.26 % |
24-02-2025 09:15:00 Monday |
1870 1874.9 |
1889.05 | 1861.55 | 4550 |
| 281 | 1.45 0.08 % |
21-02-2025 15:15:00 Friday |
1880 1881.45 |
1891 | 1874.7 | 2270 |
| 282 | 5.85 0.31 % |
21-02-2025 14:15:00 Friday |
1875.05 1880.9 |
1880.9 | 1874 | 9921 |
| 283 | 2.2 0.12 % |
21-02-2025 13:15:00 Friday |
1873.7 1875.9 |
1875.9 | 1867.65 | 465 |
| 284 | -3.85 -0.2 % |
21-02-2025 12:15:00 Friday |
1879 1875.15 |
1880.35 | 1872.45 | 32498 |
| 285 | -5.6 -0.3 % |
21-02-2025 11:15:00 Friday |
1883.2 1877.6 |
1884.3 | 1876.5 | 710 |
| 286 | 6.3 0.34 % |
21-02-2025 10:15:00 Friday |
1877.3 1883.6 |
1888 | 1877 | 1652 |
| 287 | 9.95 0.53 % |
21-02-2025 09:15:00 Friday |
1870 1879.95 |
1893.85 | 1870 | 4136 |
| 288 | -0.25 -0.01 % |
20-02-2025 15:15:00 Thursday |
1881.25 1881 |
1886.15 | 1880.65 | 658 |
| 289 | 7.05 0.38 % |
20-02-2025 14:15:00 Thursday |
1875.95 1883 |
1883 | 1875.15 | 1840 |
| 290 | 6.8 0.36 % |
20-02-2025 13:15:00 Thursday |
1868.2 1875 |
1880 | 1868 | 1761 |
| 291 | 5.25 0.28 % |
20-02-2025 12:15:00 Thursday |
1862.95 1868.2 |
1869 | 1861.05 | 707 |
| 292 | -9.5 -0.51 % |
20-02-2025 11:15:00 Thursday |
1872.45 1862.95 |
1873.75 | 1862.95 | 3016 |
| 293 | 3 0.16 % |
20-02-2025 10:15:00 Thursday |
1871.9 1874.9 |
1879 | 1867.55 | 2451 |
| 294 | -1.95 -0.1 % |
20-02-2025 09:15:00 Thursday |
1873.95 1872 |
1875.95 | 1862.9 | 2629 |
| 295 | -4.9 -0.26 % |
19-02-2025 15:15:00 Wednesday |
1876 1871.1 |
1876.4 | 1871.1 | 1893 |
| 296 | -1.65 -0.09 % |
19-02-2025 14:15:00 Wednesday |
1877.1 1875.45 |
1877.1 | 1867.7 | 7919 |
| 297 | 0.4 0.02 % |
19-02-2025 13:15:00 Wednesday |
1879.1 1879.5 |
1880.7 | 1877.4 | 451 |
| 298 | -5.75 -0.31 % |
19-02-2025 12:15:00 Wednesday |
1884.65 1878.9 |
1885.2 | 1877.45 | 2524 |
| 299 | -6 -0.32 % |
19-02-2025 11:15:00 Wednesday |
1890.85 1884.85 |
1890.85 | 1884.85 | 681 |
| 300 | -1.55 -0.08 % |
19-02-2025 10:15:00 Wednesday |
1891 1889.45 |
1898.35 | 1884.05 | 3976 |
| 301 | -2.75 -0.15 % |
19-02-2025 09:15:00 Wednesday |
1892.95 1890.2 |
1899.1 | 1885.65 | 3773 |
| 302 | -8.8 -0.46 % |
18-02-2025 15:15:00 Tuesday |
1897.25 1888.45 |
1897.25 | 1887.7 | 1457 |
| 303 | -4.4 -0.23 % |
18-02-2025 14:15:00 Tuesday |
1900.85 1896.45 |
1902.2 | 1888.2 | 8160 |
| 304 | -2.7 -0.14 % |
18-02-2025 13:15:00 Tuesday |
1903.05 1900.35 |
1906 | 1900.25 | 4294 |
| 305 | 3.15 0.17 % |
18-02-2025 12:15:00 Tuesday |
1898.85 1902 |
1905 | 1896 | 32485 |
| 306 | -3 -0.16 % |
18-02-2025 11:15:00 Tuesday |
1901 1898 |
1904.95 | 1894.65 | 2832 |
| 307 | -6 -0.31 % |
18-02-2025 10:15:00 Tuesday |
1907.3 1901.3 |
1911 | 1900.6 | 6096 |
| 308 | 11.65 0.61 % |
18-02-2025 09:15:00 Tuesday |
1894.85 1906.5 |
1914.25 | 1880.1 | 12501 |
| 309 | -7.7 -0.41 % |
17-02-2025 15:15:00 Monday |
1895.3 1887.6 |
1896.95 | 1886.95 | 6103 |
| 310 | 25.3 1.35 % |
17-02-2025 14:15:00 Monday |
1870 1895.3 |
1898.25 | 1870 | 5385 |
| 311 | -2.35 -0.13 % |
17-02-2025 13:15:00 Monday |
1872.75 1870.4 |
1875.25 | 1865.3 | 2386 |
| 312 | -3.45 -0.18 % |
17-02-2025 12:15:00 Monday |
1875 1871.55 |
1880.45 | 1868.25 | 4552 |
| 313 | -4.75 -0.25 % |
17-02-2025 11:15:00 Monday |
1880.25 1875.5 |
1885.6 | 1873.8 | 7260 |
| 314 | 15.5 0.83 % |
17-02-2025 10:15:00 Monday |
1864.1 1879.6 |
1893.35 | 1864.1 | 16371 |
| 315 | 22.8 1.24 % |
17-02-2025 09:15:00 Monday |
1841.3 1864.1 |
1867.3 | 1833 | 15353 |
| 316 | -3.7 -0.2 % |
14-02-2025 15:15:00 Friday |
1839.65 1835.95 |
1843.25 | 1835.95 | 2363 |
| 317 | 12.8 0.7 % |
14-02-2025 14:15:00 Friday |
1830 1842.8 |
1844.45 | 1830 | 2902 |
| 318 | 0.7 0.04 % |
14-02-2025 13:15:00 Friday |
1829.75 1830.45 |
1833.05 | 1827.2 | 991 |
| 319 | 3.75 0.21 % |
14-02-2025 12:15:00 Friday |
1826.8 1830.55 |
1837.7 | 1825.65 | 4095 |
| 320 | -8.85 -0.48 % |
14-02-2025 11:15:00 Friday |
1836.85 1828 |
1840.05 | 1828 | 7654 |
| 321 | -23.65 -1.27 % |
14-02-2025 10:15:00 Friday |
1862 1838.35 |
1867 | 1830.65 | 8121 |
| 322 | 11.45 0.62 % |
14-02-2025 09:15:00 Friday |
1850.05 1861.5 |
1865.25 | 1838.55 | 13723 |
| 323 | -10.15 -0.55 % |
13-02-2025 15:15:00 Thursday |
1850.75 1840.6 |
1851.5 | 1840 | 4778 |
| 324 | 7.25 0.39 % |
13-02-2025 14:15:00 Thursday |
1844.65 1851.9 |
1852.05 | 1841.25 | 16191 |
| 325 | 10.95 0.6 % |
13-02-2025 13:15:00 Thursday |
1834.1 1845.05 |
1847.9 | 1833.75 | 5269 |
| 326 | 2.25 0.12 % |
13-02-2025 12:15:00 Thursday |
1833.35 1835.6 |
1841 | 1833.35 | 2470 |
| 327 | -0.05 0 % |
13-02-2025 11:15:00 Thursday |
1834.2 1834.15 |
1839 | 1829 | 3033 |
| 328 | -14.7 -0.79 % |
13-02-2025 10:15:00 Thursday |
1849.45 1834.75 |
1852 | 1828.7 | 9749 |
| 329 | 49.15 2.73 % |
13-02-2025 09:15:00 Thursday |
1800 1849.15 |
1853.3 | 1797.25 | 20388 |
| 330 | 1.5 0.08 % |
12-02-2025 15:15:00 Wednesday |
1789 1790.5 |
1791.15 | 1784.85 | 7482 |
| 331 | 7.8 0.44 % |
12-02-2025 14:15:00 Wednesday |
1782.5 1790.3 |
1790.85 | 1780 | 3614 |
| 332 | -8 -0.45 % |
12-02-2025 13:15:00 Wednesday |
1792.05 1784.05 |
1800 | 1779.9 | 5059 |
| 333 | 19.3 1.09 % |
12-02-2025 12:15:00 Wednesday |
1775 1794.3 |
1794.95 | 1773 | 7041 |
| 334 | 14.3 0.81 % |
12-02-2025 11:15:00 Wednesday |
1760.35 1774.65 |
1775 | 1753 | 3911 |
| 335 | 23.9 1.38 % |
12-02-2025 10:15:00 Wednesday |
1737.05 1760.95 |
1761.75 | 1735.3 | 7419 |
| 336 | -17.95 -1.02 % |
12-02-2025 09:15:00 Wednesday |
1754.95 1737 |
1766.65 | 1728.15 | 9851 |
| 337 | 6.5 0.37 % |
11-02-2025 15:15:00 Tuesday |
1743.85 1750.35 |
1750.35 | 1742.85 | 4037 |
| 338 | -5.2 -0.3 % |
11-02-2025 14:15:00 Tuesday |
1750.2 1745 |
1755 | 1741.3 | 16534 |
| 339 | -10 -0.57 % |
11-02-2025 13:15:00 Tuesday |
1760.1 1750.1 |
1767.5 | 1746.45 | 11184 |
| 340 | -16.6 -0.93 % |
11-02-2025 12:15:00 Tuesday |
1778.3 1761.7 |
1782.05 | 1760.85 | 8892 |
| 341 | -0.95 -0.05 % |
11-02-2025 11:15:00 Tuesday |
1780 1779.05 |
1783.6 | 1774.65 | 9575 |
| 342 | 10.95 0.62 % |
11-02-2025 10:15:00 Tuesday |
1769.05 1780 |
1786 | 1768.2 | 241985 |
| 343 | -16 -0.9 % |
11-02-2025 09:15:00 Tuesday |
1785.1 1769.1 |
1797.15 | 1767.25 | 11668 |
| 344 | 3.9 0.22 % |
10-02-2025 15:15:00 Monday |
1789.3 1793.2 |
1799 | 1788.55 | 1723 |
| 345 | 11.45 0.64 % |
10-02-2025 14:15:00 Monday |
1779.45 1790.9 |
1795.6 | 1776.35 | 4498 |
| 346 | -2.1 -0.12 % |
10-02-2025 13:15:00 Monday |
1780.1 1778 |
1785.15 | 1775.35 | 1662 |
| 347 | 2.65 0.15 % |
10-02-2025 12:15:00 Monday |
1778.25 1780.9 |
1781.45 | 1775 | 16960 |
| 348 | -16.75 -0.93 % |
10-02-2025 11:15:00 Monday |
1795 1778.25 |
1797.45 | 1778.1 | 3883 |
| 349 | 1.8 0.1 % |
10-02-2025 10:15:00 Monday |
1793.2 1795 |
1796 | 1790 | 804 |
| 350 | -4.8 -0.27 % |
10-02-2025 09:15:00 Monday |
1799.05 1794.25 |
1804.95 | 1785.45 | 10235 |
| 351 | 1.95 0.11 % |
07-02-2025 15:15:00 Friday |
1797.1 1799.05 |
1799.95 | 1794.6 | 2107 |
| 352 | 2.4 0.13 % |
07-02-2025 14:15:00 Friday |
1795.35 1797.75 |
1801.9 | 1790 | 12593 |
| 353 | -23.25 -1.28 % |
07-02-2025 13:15:00 Friday |
1818.9 1795.65 |
1822.8 | 1795.65 | 17307 |
| 354 | 18.55 1.03 % |
07-02-2025 12:15:00 Friday |
1800.2 1818.75 |
1819 | 1800.2 | 12849 |
| 355 | -6.05 -0.34 % |
07-02-2025 11:15:00 Friday |
1805.6 1799.55 |
1808.95 | 1792.25 | 2269 |
| 356 | -4.55 -0.25 % |
07-02-2025 10:15:00 Friday |
1807.5 1802.95 |
1807.5 | 1788.95 | 4180 |
| 357 | 5.6 0.31 % |
07-02-2025 09:15:00 Friday |
1795 1800.6 |
1807.9 | 1785.3 | 5234 |
| 358 | 1.75 0.1 % |
06-02-2025 15:15:00 Thursday |
1786.2 1787.95 |
1789.8 | 1784.6 | 1149 |
| 359 | -1.65 -0.09 % |
06-02-2025 14:15:00 Thursday |
1789 1787.35 |
1791.9 | 1783.55 | 1451 |
| 360 | 4 0.22 % |
06-02-2025 13:15:00 Thursday |
1783.8 1787.8 |
1788.45 | 1781.9 | 612 |
| 361 | 6 0.34 % |
06-02-2025 12:15:00 Thursday |
1780 1786 |
1787.85 | 1780 | 4039 |
| 362 | -1.6 -0.09 % |
06-02-2025 11:15:00 Thursday |
1783.35 1781.75 |
1789.4 | 1780 | 2654 |
| 363 | -12.85 -0.72 % |
06-02-2025 10:15:00 Thursday |
1796.4 1783.55 |
1800.5 | 1781.7 | 2884 |
| 364 | 1.75 0.1 % |
06-02-2025 09:15:00 Thursday |
1797.5 1799.25 |
1810 | 1795.1 | 5844 |
| 365 | -5.35 -0.3 % |
05-02-2025 15:15:00 Wednesday |
1797.35 1792 |
1798.8 | 1792 | 3259 |
| 366 | -1.7 -0.09 % |
05-02-2025 14:15:00 Wednesday |
1799.05 1797.35 |
1801.3 | 1794.2 | 4795 |
| 367 | 2.55 0.14 % |
05-02-2025 13:15:00 Wednesday |
1796 1798.55 |
1801.05 | 1793.8 | 5812 |
| 368 | 9.75 0.55 % |
05-02-2025 12:15:00 Wednesday |
1787.05 1796.8 |
1796.8 | 1785.1 | 5056 |
| 369 | 1.8 0.1 % |
05-02-2025 11:15:00 Wednesday |
1785.2 1787 |
1797.8 | 1780.95 | 7971 |
| 370 | -13.8 -0.77 % |
05-02-2025 10:15:00 Wednesday |
1799 1785.2 |
1799 | 1785.15 | 8775 |
| 371 | -15.7 -0.87 % |
05-02-2025 09:15:00 Wednesday |
1814 1798.3 |
1825 | 1792.4 | 15944 |
| 372 | -8.65 -0.48 % |
04-02-2025 15:15:00 Tuesday |
1811.95 1803.3 |
1815.4 | 1803.3 | 12403 |
| 373 | 14.25 0.79 % |
04-02-2025 14:15:00 Tuesday |
1799.75 1814 |
1819.3 | 1799.75 | 41303 |
| 374 | 20.25 1.14 % |
04-02-2025 13:15:00 Tuesday |
1782.25 1802.5 |
1809 | 1782.25 | 16069 |
| 375 | 2.65 0.15 % |
04-02-2025 12:15:00 Tuesday |
1779.35 1782 |
1782 | 1774 | 3618 |
| 376 | -2.25 -0.13 % |
04-02-2025 11:15:00 Tuesday |
1780.25 1778 |
1790.35 | 1776.1 | 4788 |
| 377 | -18.2 -1.01 % |
04-02-2025 10:15:00 Tuesday |
1797 1778.8 |
1797 | 1775 | 8681 |
| 378 | -8.35 -0.46 % |
04-02-2025 09:15:00 Tuesday |
1804.95 1796.6 |
1818 | 1792.3 | 21582 |
| 379 | -2.95 -0.16 % |
03-02-2025 15:15:00 Monday |
1796.95 1794 |
1799.55 | 1792.65 | 10216 |
| 380 | 15.65 0.88 % |
03-02-2025 14:15:00 Monday |
1781.15 1796.8 |
1796.8 | 1777.35 | 14323 |
| 381 | 0 0 % |
03-02-2025 13:15:00 Monday |
1782 1782 |
1785.15 | 1769 | 11594 |
| 382 | -12.95 -0.72 % |
03-02-2025 12:15:00 Monday |
1795.3 1782.35 |
1795.5 | 1769.6 | 8477 |
| 383 | -0.1 -0.01 % |
03-02-2025 11:15:00 Monday |
1795.2 1795.1 |
1804.5 | 1791.5 | 9539 |
| 384 | 18.55 1.04 % |
03-02-2025 10:15:00 Monday |
1777.4 1795.95 |
1801.4 | 1774.3 | 16244 |
| 385 | 41.9 2.41 % |
03-02-2025 09:15:00 Monday |
1735 1776.9 |
1789.5 | 1735 | 17978 |
| 386 | 15.6 0.89 % |
01-02-2025 15:15:00 Saturday |
1749.8 1765.4 |
1765.4 | 1748.85 | 3557 |
| 387 | -0.25 -0.01 % |
01-02-2025 14:15:00 Saturday |
1750.05 1749.8 |
1777.55 | 1749 | 11513 |
| 388 | 57.65 3.41 % |
01-02-2025 13:15:00 Saturday |
1692.45 1750.1 |
1758.3 | 1662.65 | 17080 |
| 389 | -40.55 -2.34 % |
01-02-2025 12:15:00 Saturday |
1730.45 1689.9 |
1747.6 | 1620 | 22221 |
| 390 | -18.45 -1.06 % |
01-02-2025 11:15:00 Saturday |
1744.2 1725.75 |
1747 | 1716.1 | 5788 |
| 391 | 2.5 0.14 % |
01-02-2025 10:15:00 Saturday |
1740.45 1742.95 |
1744.95 | 1735 | 6397 |
| 392 | -12.15 -0.69 % |
01-02-2025 09:15:00 Saturday |
1753.8 1741.65 |
1753.8 | 1724.45 | 8441 |
| 393 | 3.1 0.18 % |
31-01-2025 15:15:00 Friday |
1736.9 1740 |
1743.1 | 1735.45 | 4298 |
| 394 | 22.55 1.32 % |
31-01-2025 14:15:00 Friday |
1714.15 1736.7 |
1738.9 | 1713.2 | 14852 |
| 395 | -16.15 -0.93 % |
31-01-2025 13:15:00 Friday |
1730.8 1714.65 |
1739 | 1713 | 46412 |
| 396 | -0.65 -0.04 % |
31-01-2025 12:15:00 Friday |
1730.8 1730.15 |
1732.25 | 1721.6 | 4747 |
| 397 | -16.15 -0.92 % |
31-01-2025 11:15:00 Friday |
1748.1 1731.95 |
1751.1 | 1728.35 | 8501 |
| 398 | 18.3 1.06 % |
31-01-2025 10:15:00 Friday |
1731.05 1749.35 |
1753 | 1728 | 6541 |
| 399 | 4.15 0.24 % |
31-01-2025 09:15:00 Friday |
1724.85 1729 |
1738.15 | 1698.1 | 13211 |
| 400 | 6.1 0.35 % |
30-01-2025 15:15:00 Thursday |
1743 1749.1 |
1751.75 | 1740.45 | 3624 |
| 401 | -2.35 -0.13 % |
30-01-2025 14:15:00 Thursday |
1746.25 1743.9 |
1754.25 | 1742.8 | 11245 |
| 402 | -26.2 -1.48 % |
30-01-2025 13:15:00 Thursday |
1773.15 1746.95 |
1775.1 | 1741.3 | 24314 |
| 403 | -35.4 -1.95 % |
30-01-2025 12:15:00 Thursday |
1811 1775.6 |
1811.2 | 1773.25 | 21610 |
| 404 | 4.75 0.26 % |
30-01-2025 11:15:00 Thursday |
1805.65 1810.4 |
1820 | 1797.95 | 6874 |
| 405 | -24.1 -1.32 % |
30-01-2025 10:15:00 Thursday |
1830.05 1805.95 |
1831.8 | 1803.45 | 12368 |
| 406 | -7.7 -0.42 % |
30-01-2025 09:15:00 Thursday |
1837.95 1830.25 |
1855.95 | 1811.45 | 53991 |
| 407 | -2.75 -0.15 % |
29-01-2025 15:15:00 Wednesday |
1789.15 1786.4 |
1791.05 | 1786.35 | 1384 |
| 408 | -8.1 -0.45 % |
29-01-2025 14:15:00 Wednesday |
1799.1 1791 |
1799.1 | 1787.15 | 4260 |
| 409 | 2.4 0.13 % |
29-01-2025 13:15:00 Wednesday |
1795.85 1798.25 |
1801.75 | 1794.55 | 2481 |
| 410 | 1.45 0.08 % |
29-01-2025 12:15:00 Wednesday |
1795.5 1796.95 |
1799.65 | 1788.75 | 16024 |
| 411 | -6.25 -0.35 % |
29-01-2025 11:15:00 Wednesday |
1801.85 1795.6 |
1804.9 | 1794.05 | 8476 |
| 412 | 9.95 0.56 % |
29-01-2025 10:15:00 Wednesday |
1789.5 1799.45 |
1802 | 1787.5 | 7783 |
| 413 | 0.15 0.01 % |
29-01-2025 09:15:00 Wednesday |
1789.85 1790 |
1791.55 | 1767.2 | 30990 |
| 414 | -0.2 -0.01 % |
28-01-2025 15:15:00 Tuesday |
1770.2 1770 |
1773.95 | 1766.5 | 5629 |
| 415 | 7.7 0.44 % |
28-01-2025 14:15:00 Tuesday |
1764 1771.7 |
1787.6 | 1761.65 | 30069 |
| 416 | 4.45 0.25 % |
28-01-2025 13:15:00 Tuesday |
1759.5 1763.95 |
1764.8 | 1757.2 | 9345 |
| 417 | 9.3 0.53 % |
28-01-2025 12:15:00 Tuesday |
1749.7 1759 |
1761.1 | 1743.1 | 12517 |
| 418 | 22.1 1.28 % |
28-01-2025 11:15:00 Tuesday |
1726.8 1748.9 |
1749.65 | 1725.6 | 27361 |
| 419 | 2 0.12 % |
28-01-2025 10:15:00 Tuesday |
1724.4 1726.4 |
1733.05 | 1722.25 | 9266 |
| 420 | 4.35 0.25 % |
28-01-2025 09:15:00 Tuesday |
1720.3 1724.65 |
1733.4 | 1715 | 17669 |
| 421 | -3.1 -0.18 % |
27-01-2025 15:15:00 Monday |
1712.1 1709 |
1714.2 | 1704 | 1045 |
| 422 | 1.7 0.1 % |
27-01-2025 14:15:00 Monday |
1711 1712.7 |
1714.2 | 1707.3 | 2831 |
| 423 | -3.55 -0.21 % |
27-01-2025 13:15:00 Monday |
1716.4 1712.85 |
1716.9 | 1711.15 | 513 |
| 424 | -0.3 -0.02 % |
27-01-2025 12:15:00 Monday |
1716.8 1716.5 |
1722 | 1707.05 | 2755 |
| 425 | 10.95 0.64 % |
27-01-2025 11:15:00 Monday |
1705 1715.95 |
1717 | 1703.95 | 1588 |
| 426 | -23.55 -1.36 % |
27-01-2025 10:15:00 Monday |
1728.55 1705 |
1728.55 | 1703.1 | 4030 |
| 427 | 11.05 0.64 % |
27-01-2025 09:15:00 Monday |
1717.95 1729 |
1732 | 1707.5 | 9531 |
| 428 | 1.3 0.08 % |
24-01-2025 15:15:00 Friday |
1727.4 1728.7 |
1730.35 | 1727.1 | 1051 |
| 429 | -3.05 -0.18 % |
24-01-2025 14:15:00 Friday |
1731.5 1728.45 |
1733.85 | 1725.7 | 1155 |
| 430 | -2.4 -0.14 % |
24-01-2025 13:15:00 Friday |
1733.8 1731.4 |
1734.9 | 1729.8 | 604 |
| 431 | -0.6 -0.03 % |
24-01-2025 12:15:00 Friday |
1738.85 1738.25 |
1741.5 | 1731.45 | 1912 |
| 432 | 4 0.23 % |
24-01-2025 11:15:00 Friday |
1735.9 1739.9 |
1751.85 | 1734.6 | 1151 |
| 433 | 1.3 0.07 % |
24-01-2025 10:15:00 Friday |
1736.45 1737.75 |
1741 | 1731.65 | 2251 |
| 434 | -8 -0.46 % |
24-01-2025 09:15:00 Friday |
1745.2 1737.2 |
1755.2 | 1727.8 | 4498 |
| 435 | -0.95 -0.05 % |
23-01-2025 15:15:00 Thursday |
1745 1744.05 |
1746.45 | 1743 | 3082 |
| 436 | -15.5 -0.88 % |
23-01-2025 14:15:00 Thursday |
1760.5 1745 |
1760.5 | 1744.4 | 10230 |
| 437 | -1.65 -0.09 % |
23-01-2025 13:15:00 Thursday |
1761.05 1759.4 |
1766 | 1757.85 | 4785 |
| 438 | 5.5 0.31 % |
23-01-2025 12:15:00 Thursday |
1755.55 1761.05 |
1764.7 | 1755.05 | 3431 |
| 439 | -2.25 -0.13 % |
23-01-2025 11:15:00 Thursday |
1758.25 1756 |
1763.2 | 1753 | 7104 |
| 440 | 5.75 0.33 % |
23-01-2025 10:15:00 Thursday |
1752.6 1758.35 |
1761.8 | 1749.25 | 18454 |
| 441 | 10.4 0.6 % |
23-01-2025 09:15:00 Thursday |
1743.45 1753.85 |
1760 | 1730.05 | 18029 |
| 442 | -0.25 -0.01 % |
22-01-2025 15:15:00 Wednesday |
1745 1744.75 |
1746.35 | 1740.8 | 3948 |
| 443 | 14.3 0.83 % |
22-01-2025 14:15:00 Wednesday |
1730.8 1745.1 |
1745.5 | 1729.65 | 5947 |
| 444 | 9.1 0.53 % |
22-01-2025 13:15:00 Wednesday |
1719.85 1728.95 |
1731.6 | 1715.8 | 3538 |
| 445 | -7.3 -0.42 % |
22-01-2025 12:15:00 Wednesday |
1728 1720.7 |
1730 | 1713.95 | 3497 |
| 446 | 6 0.35 % |
22-01-2025 11:15:00 Wednesday |
1720 1726 |
1726.6 | 1715.55 | 47146 |
| 447 | -1.3 -0.08 % |
22-01-2025 10:15:00 Wednesday |
1721.3 1720 |
1725.65 | 1719 | 6804 |
| 448 | 3.55 0.21 % |
22-01-2025 09:15:00 Wednesday |
1718.05 1721.6 |
1726.8 | 1711.05 | 6090 |
| 449 | -4.75 -0.28 % |
21-01-2025 15:15:00 Tuesday |
1718.75 1714 |
1719.2 | 1711.85 | 4801 |
| 450 | -15.7 -0.91 % |
21-01-2025 14:15:00 Tuesday |
1733.05 1717.35 |
1734.25 | 1713.7 | 22750 |
| 451 | -5.6 -0.32 % |
21-01-2025 13:15:00 Tuesday |
1741.5 1735.9 |
1746 | 1733.2 | 3261 |
| 452 | 2.7 0.16 % |
21-01-2025 12:15:00 Tuesday |
1739.7 1742.4 |
1742.4 | 1726.75 | 28004 |
| 453 | 11.65 0.67 % |
21-01-2025 11:15:00 Tuesday |
1728.5 1740.15 |
1750 | 1727.65 | 34833 |
| 454 | -6.25 -0.36 % |
21-01-2025 10:15:00 Tuesday |
1733.75 1727.5 |
1734.5 | 1721.6 | 9297 |
| 455 | -5.3 -0.3 % |
21-01-2025 09:15:00 Tuesday |
1740.25 1734.95 |
1750 | 1734 | 23731 |
| 456 | 0.75 0.04 % |
20-01-2025 15:15:00 Monday |
1735.3 1736.05 |
1737.15 | 1733 | 4299 |
| 457 | 1.95 0.11 % |
20-01-2025 14:15:00 Monday |
1733.5 1735.45 |
1737.6 | 1728.4 | 7968 |
| 458 | -0.75 -0.04 % |
20-01-2025 13:15:00 Monday |
1734.25 1733.5 |
1737.95 | 1726.25 | 7063 |
| 459 | 14.4 0.84 % |
20-01-2025 12:15:00 Monday |
1719.85 1734.25 |
1735.75 | 1718.45 | 14654 |
| 460 | 24.25 1.43 % |
20-01-2025 11:15:00 Monday |
1695.6 1719.85 |
1719.9 | 1695.6 | 11648 |
| 461 | 17.35 1.03 % |
20-01-2025 10:15:00 Monday |
1679.9 1697.25 |
1703 | 1678.85 | 7501 |
| 462 | -5 -0.3 % |
20-01-2025 09:15:00 Monday |
1685 1680 |
1690.45 | 1676.05 | 3824 |
| 463 | 2.2 0.13 % |
17-01-2025 15:15:00 Friday |
1680.6 1682.8 |
1684.85 | 1680.15 | 736 |
| 464 | 0.1 0.01 % |
17-01-2025 14:15:00 Friday |
1679.9 1680 |
1685.25 | 1679.05 | 9900 |
| 465 | -3.9 -0.23 % |
17-01-2025 13:15:00 Friday |
1686.45 1682.55 |
1686.8 | 1680.6 | 1047 |
| 466 | -5.45 -0.32 % |
17-01-2025 12:15:00 Friday |
1691.6 1686.15 |
1692.2 | 1683.7 | 2115 |
| 467 | 6 0.36 % |
17-01-2025 11:15:00 Friday |
1683.9 1689.9 |
1691.2 | 1681.4 | 1216 |
| 468 | -4.05 -0.24 % |
17-01-2025 10:15:00 Friday |
1687.2 1683.15 |
1697.35 | 1678.45 | 2221 |
| 469 | -0.75 -0.04 % |
17-01-2025 09:15:00 Friday |
1687.95 1687.2 |
1694.05 | 1672.7 | 5407 |
| 470 | -1.4 -0.08 % |
16-01-2025 15:15:00 Thursday |
1698 1696.6 |
1698.95 | 1691.4 | 2157 |
| 471 | -4.8 -0.28 % |
16-01-2025 14:15:00 Thursday |
1702 1697.2 |
1702.05 | 1693.75 | 3049 |
| 472 | 3.45 0.2 % |
16-01-2025 13:15:00 Thursday |
1698.1 1701.55 |
1703 | 1697 | 3614 |
| 473 | 5.5 0.32 % |
16-01-2025 12:15:00 Thursday |
1692.8 1698.3 |
1705.5 | 1692 | 5497 |
| 474 | 7.05 0.42 % |
16-01-2025 11:15:00 Thursday |
1685.75 1692.8 |
1692.8 | 1685.15 | 5447 |
| 475 | 1 0.06 % |
16-01-2025 10:15:00 Thursday |
1684.7 1685.7 |
1690.1 | 1679.35 | 2988 |
| 476 | -1.65 -0.1 % |
16-01-2025 09:15:00 Thursday |
1684.95 1683.3 |
1696.4 | 1678.8 | 6572 |
| 477 | 0.5 0.03 % |
15-01-2025 15:15:00 Wednesday |
1672.95 1673.45 |
1673.6 | 1670.05 | 2607 |
| 478 | 1.1 0.07 % |
15-01-2025 14:15:00 Wednesday |
1671.6 1672.7 |
1674.45 | 1668.6 | 2336 |
| 479 | 0 0 % |
15-01-2025 13:15:00 Wednesday |
1670 1670 |
1674.3 | 1664.1 | 2225 |
| 480 | -0.2 -0.01 % |
15-01-2025 12:15:00 Wednesday |
1671.2 1671 |
1678.15 | 1670.7 | 32914 |
| 481 | -5.25 -0.31 % |
15-01-2025 11:15:00 Wednesday |
1676.4 1671.15 |
1681.9 | 1671.15 | 33649 |
| 482 | 11.75 0.71 % |
15-01-2025 10:15:00 Wednesday |
1665.55 1677.3 |
1679.1 | 1650.1 | 8047 |
| 483 | -59 -3.42 % |
15-01-2025 09:15:00 Wednesday |
1724.75 1665.75 |
1730 | 1662 | 12763 |
| 484 | 17.9 1.05 % |
14-01-2025 15:15:00 Tuesday |
1709.1 1727 |
1729.95 | 1708.05 | 6111 |
| 485 | 5.85 0.34 % |
14-01-2025 14:15:00 Tuesday |
1703.15 1709 |
1712 | 1703.15 | 28704 |
| 486 | -1 -0.06 % |
14-01-2025 13:15:00 Tuesday |
1704.3 1703.3 |
1710 | 1700.35 | 8058 |
| 487 | -6.7 -0.39 % |
14-01-2025 12:15:00 Tuesday |
1711 1704.3 |
1711.6 | 1698.8 | 6700 |
| 488 | -0.25 -0.01 % |
14-01-2025 11:15:00 Tuesday |
1711.1 1710.85 |
1713.85 | 1697.3 | 23693 |
| 489 | 17.95 1.06 % |
14-01-2025 10:15:00 Tuesday |
1693.8 1711.75 |
1711.75 | 1690.1 | 12145 |
| 490 | 4.8 0.28 % |
14-01-2025 09:15:00 Tuesday |
1689.95 1694.75 |
1710 | 1683 | 9859 |
| 491 | 2.05 0.12 % |
13-01-2025 15:15:00 Monday |
1676.15 1678.2 |
1678.2 | 1669 | 2261 |
| 492 | -4.6 -0.27 % |
13-01-2025 14:15:00 Monday |
1680.7 1676.1 |
1680.95 | 1670.9 | 8380 |
| 493 | -2.95 -0.18 % |
13-01-2025 13:15:00 Monday |
1682.95 1680 |
1684.7 | 1674 | 52884 |
| 494 | -0.35 -0.02 % |
13-01-2025 12:15:00 Monday |
1683.3 1682.95 |
1686.25 | 1679.8 | 2494 |
| 495 | -1.3 -0.08 % |
13-01-2025 11:15:00 Monday |
1683.2 1681.9 |
1687.75 | 1680.4 | 4985 |
| 496 | -11.35 -0.67 % |
13-01-2025 10:15:00 Monday |
1693.05 1681.7 |
1700 | 1679.65 | 6460 |
| 497 | 22.3 1.34 % |
13-01-2025 09:15:00 Monday |
1670.2 1692.5 |
1698.4 | 1670.2 | 5040 |
| 498 | -7 -0.41 % |
10-01-2025 15:15:00 Friday |
1704 1697 |
1704 | 1695.2 | 3687 |
| 499 | 1.95 0.11 % |
10-01-2025 14:15:00 Friday |
1701.9 1703.85 |
1705 | 1696 | 6131 |
| 500 | -1 -0.06 % |
10-01-2025 13:15:00 Friday |
1703.45 1702.45 |
1712 | 1700.95 | 5907 |
| 501 | -0.55 -0.03 % |
10-01-2025 12:15:00 Friday |
1704 1703.45 |
1706.95 | 1700.15 | 2292 |
| 502 | -9 -0.53 % |
10-01-2025 11:15:00 Friday |
1712.8 1703.8 |
1718 | 1698.5 | 7959 |
| 503 | 13.4 0.79 % |
10-01-2025 10:15:00 Friday |
1698.8 1712.2 |
1712.55 | 1695.05 | 22049 |
| 504 | 21.95 1.31 % |
10-01-2025 09:15:00 Friday |
1677.55 1699.5 |
1702 | 1677.55 | 20261 |
| 505 | 0.25 0.01 % |
09-01-2025 15:15:00 Thursday |
1689.5 1689.75 |
1694.7 | 1689.5 | 1584 |
| 506 | 4.5 0.27 % |
09-01-2025 14:15:00 Thursday |
1685 1689.5 |
1689.5 | 1683.25 | 2108 |
| 507 | -3.85 -0.23 % |
09-01-2025 13:15:00 Thursday |
1689.3 1685.45 |
1690.25 | 1683.65 | 656 |
| 508 | 2.9 0.17 % |
09-01-2025 12:15:00 Thursday |
1683.4 1686.3 |
1690.6 | 1683.4 | 1833 |
| 509 | -0.75 -0.04 % |
09-01-2025 11:15:00 Thursday |
1682.55 1681.8 |
1683.8 | 1675.5 | 30882 |
| 510 | -1.8 -0.11 % |
09-01-2025 10:15:00 Thursday |
1684.45 1682.65 |
1686.3 | 1679.45 | 1149 |
| 511 | -11.35 -0.67 % |
09-01-2025 09:15:00 Thursday |
1698.75 1687.4 |
1700 | 1681.75 | 4071 |
| 512 | -5.15 -0.3 % |
08-01-2025 15:15:00 Wednesday |
1699.4 1694.25 |
1700.65 | 1693.55 | 2125 |
| 513 | -3.45 -0.2 % |
08-01-2025 14:15:00 Wednesday |
1702.7 1699.25 |
1708.6 | 1694.1 | 6451 |
| 514 | 17.75 1.05 % |
08-01-2025 13:15:00 Wednesday |
1685.9 1703.65 |
1705.7 | 1682.85 | 7882 |
| 515 | 7.1 0.42 % |
08-01-2025 12:15:00 Wednesday |
1680.15 1687.25 |
1687.45 | 1680.15 | 2320 |
| 516 | -3 -0.18 % |
08-01-2025 11:15:00 Wednesday |
1683.5 1680.5 |
1688.15 | 1678.75 | 3809 |
| 517 | -11.3 -0.67 % |
08-01-2025 10:15:00 Wednesday |
1695.15 1683.85 |
1698.85 | 1682.25 | 6796 |
| 518 | 11.8 0.7 % |
08-01-2025 09:15:00 Wednesday |
1681.8 1693.6 |
1706 | 1669.1 | 18720 |
| 519 | -4 -0.24 % |
07-01-2025 15:15:00 Tuesday |
1682 1678 |
1683.6 | 1678 | 1139 |
| 520 | -7.7 -0.46 % |
07-01-2025 14:15:00 Tuesday |
1691 1683.3 |
1693.6 | 1681 | 32467 |
| 521 | -8.4 -0.49 % |
07-01-2025 13:15:00 Tuesday |
1699.4 1691 |
1702.1 | 1689.35 | 10918 |
| 522 | -0.55 -0.03 % |
07-01-2025 12:15:00 Tuesday |
1698.65 1698.1 |
1700.35 | 1694.3 | 12425 |
| 523 | 11.5 0.68 % |
07-01-2025 11:15:00 Tuesday |
1685.75 1697.25 |
1703 | 1684.8 | 27949 |
| 524 | 1.8 0.11 % |
07-01-2025 10:15:00 Tuesday |
1685 1686.8 |
1688.8 | 1680.9 | 4958 |
| 525 | -13.05 -0.77 % |
07-01-2025 09:15:00 Tuesday |
1691.5 1678.45 |
1702.6 | 1674.6 | 13786 |
| 526 | 10 0.6 % |
06-01-2025 15:15:00 Monday |
1680 1690 |
1690 | 1680 | 2163 |
| 527 | -0.8 -0.05 % |
06-01-2025 14:15:00 Monday |
1680.8 1680 |
1690 | 1675.05 | 4934 |
| 528 | -5.9 -0.35 % |
06-01-2025 13:15:00 Monday |
1687.45 1681.55 |
1688.15 | 1681.05 | 5067 |
| 529 | -6.5 -0.38 % |
06-01-2025 12:15:00 Monday |
1694.5 1688 |
1695 | 1688 | 3781 |
| 530 | -0.25 -0.01 % |
06-01-2025 11:15:00 Monday |
1694.55 1694.3 |
1697.4 | 1678.8 | 7435 |
| 531 | -23.85 -1.39 % |
06-01-2025 10:15:00 Monday |
1718.45 1694.6 |
1722 | 1693 | 7922 |
| 532 | -5.5 -0.32 % |
06-01-2025 09:15:00 Monday |
1724.55 1719.05 |
1732.55 | 1702 | 16971 |
| 533 | -4.6 -0.27 % |
03-01-2025 15:15:00 Friday |
1701.6 1697 |
1705 | 1695.7 | 26519 |
| 534 | -0.9 -0.05 % |
03-01-2025 14:15:00 Friday |
1702 1701.1 |
1709.3 | 1697.85 | 33401 |
| 535 | -3.7 -0.22 % |
03-01-2025 13:15:00 Friday |
1705 1701.3 |
1706 | 1698 | 23957 |
| 536 | -9.85 -0.57 % |
03-01-2025 12:15:00 Friday |
1715.8 1705.95 |
1716.2 | 1702.7 | 11623 |
| 537 | 5.75 0.34 % |
03-01-2025 11:15:00 Friday |
1711.25 1717 |
1720.1 | 1709.25 | 10944 |
| 538 | 8.6 0.51 % |
03-01-2025 10:15:00 Friday |
1700 1708.6 |
1709.7 | 1697 | 6779 |
| 539 | -5.25 -0.31 % |
03-01-2025 09:15:00 Friday |
1705.7 1700.45 |
1711.25 | 1690.75 | 17556 |
| 540 | -1.95 -0.11 % |
02-01-2025 15:15:00 Thursday |
1700.85 1698.9 |
1703.5 | 1693.55 | 11462 |
| 541 | 0.3 0.02 % |
02-01-2025 14:15:00 Thursday |
1700.2 1700.5 |
1704.2 | 1686.35 | 34021 |
| 542 | -11.3 -0.66 % |
02-01-2025 13:15:00 Thursday |
1711.5 1700.2 |
1714.1 | 1690.55 | 50607 |
| 543 | 52.1 3.14 % |
02-01-2025 12:15:00 Thursday |
1658.3 1710.4 |
1717.45 | 1656.55 | 111914 |
| 544 | 30.6 1.88 % |
02-01-2025 11:15:00 Thursday |
1627.5 1658.1 |
1660.75 | 1627.45 | 27369 |
| 545 | 9 0.56 % |
02-01-2025 10:15:00 Thursday |
1621 1630 |
1632.1 | 1618.05 | 12446 |
| 546 | 44.6 2.83 % |
02-01-2025 09:15:00 Thursday |
1576.7 1621.3 |
1624.45 | 1576.5 | 24732 |
| 547 | 0.05 0 % |
01-01-2025 15:15:00 Wednesday |
1576.45 1576.5 |
1578.7 | 1575.05 | 2225 |
| 548 | -3.1 -0.2 % |
01-01-2025 14:15:00 Wednesday |
1578.8 1575.7 |
1579 | 1574.8 | 8556 |
| 549 | 1.65 0.1 % |
01-01-2025 13:15:00 Wednesday |
1576.75 1578.4 |
1582.2 | 1573 | 1624 |
| 550 | -4.35 -0.28 % |
01-01-2025 12:15:00 Wednesday |
1580.9 1576.55 |
1580.9 | 1576.1 | 450 |
| 551 | -3.7 -0.23 % |
01-01-2025 11:15:00 Wednesday |
1582.3 1578.6 |
1584.35 | 1576.1 | 983 |
| 552 | 10.55 0.67 % |
01-01-2025 10:15:00 Wednesday |
1571.3 1581.85 |
1582.7 | 1569.55 | 3508 |
| 553 | 3.95 0.25 % |
01-01-2025 09:15:00 Wednesday |
1568 1571.95 |
1575.65 | 1565.6 | 1517 |
| 554 | 2.9 0.18 % |
31-12-2024 15:15:00 Tuesday |
1568.1 1571 |
1573.55 | 1565.9 | 1107 |
| 555 | 2.15 0.14 % |
31-12-2024 14:15:00 Tuesday |
1565.85 1568 |
1573.9 | 1565.5 | 1401 |
| 556 | -1.95 -0.12 % |
31-12-2024 13:15:00 Tuesday |
1568.6 1566.65 |
1568.8 | 1563.7 | 1399 |
| 557 | -7 -0.44 % |
31-12-2024 12:15:00 Tuesday |
1575 1568 |
1576 | 1567 | 23188 |
| 558 | 10.35 0.66 % |
31-12-2024 11:15:00 Tuesday |
1564 1574.35 |
1574.35 | 1564 | 724 |
| 559 | 1.5 0.1 % |
31-12-2024 10:15:00 Tuesday |
1562.95 1564.45 |
1569.55 | 1562.95 | 1930 |
| 560 | -13.1 -0.83 % |
31-12-2024 09:15:00 Tuesday |
1574.35 1561.25 |
1574.6 | 1559.8 | 5023 |
| 561 | -10.2 -0.65 % |
30-12-2024 15:15:00 Monday |
1580.2 1570 |
1581.2 | 1570 | 1004 |
| 562 | 17.7 1.13 % |
30-12-2024 14:15:00 Monday |
1562.3 1580 |
1580 | 1561 | 2479 |
| 563 | -11.75 -0.75 % |
30-12-2024 13:15:00 Monday |
1575.1 1563.35 |
1575.1 | 1562.3 | 1656 |
| 564 | -9.4 -0.59 % |
30-12-2024 12:15:00 Monday |
1583.55 1574.15 |
1583.55 | 1568.75 | 1543 |
| 565 | 14.3 0.91 % |
30-12-2024 11:15:00 Monday |
1569.75 1584.05 |
1587.85 | 1569.35 | 2060 |
| 566 | 4.45 0.28 % |
30-12-2024 10:15:00 Monday |
1565.7 1570.15 |
1571.75 | 1565.7 | 3487 |
| 567 | -14.3 -0.9 % |
30-12-2024 09:15:00 Monday |
1581 1566.7 |
1581.85 | 1563 | 2875 |
| 568 | 0.25 0.02 % |
27-12-2024 15:15:00 Friday |
1580.1 1580.35 |
1581.3 | 1578 | 2345 |
| 569 | 2.35 0.15 % |
27-12-2024 14:15:00 Friday |
1577.75 1580.1 |
1583.1 | 1575.95 | 27643 |
| 570 | -7.3 -0.46 % |
27-12-2024 13:15:00 Friday |
1585.45 1578.15 |
1585.45 | 1574.5 | 7107 |
| 571 | 9.1 0.58 % |
27-12-2024 12:15:00 Friday |
1576 1585.1 |
1586 | 1572.35 | 5388 |
| 572 | -4.8 -0.3 % |
27-12-2024 11:15:00 Friday |
1580.95 1576.15 |
1583 | 1575 | 3995 |
| 573 | 8.05 0.51 % |
27-12-2024 10:15:00 Friday |
1573.05 1581.1 |
1584 | 1570.4 | 7143 |
| 574 | 10.7 0.69 % |
27-12-2024 09:15:00 Friday |
1561.35 1572.05 |
1579 | 1561.35 | 10451 |
| 575 | -1.25 -0.08 % |
26-12-2024 15:15:00 Thursday |
1560.25 1559 |
1561 | 1555.9 | 3308 |
| 576 | -3.9 -0.25 % |
26-12-2024 14:15:00 Thursday |
1564.1 1560.2 |
1564.6 | 1559 | 3110 |
| 577 | -0.05 0 % |
26-12-2024 13:15:00 Thursday |
1565.05 1565 |
1567.55 | 1556.65 | 2887 |
| 578 | 3.4 0.22 % |
26-12-2024 12:15:00 Thursday |
1563 1566.4 |
1567.5 | 1563 | 12691 |
| 579 | -4.85 -0.31 % |
26-12-2024 11:15:00 Thursday |
1569.1 1564.25 |
1569.65 | 1563.7 | 1380 |
| 580 | 0.5 0.03 % |
26-12-2024 10:15:00 Thursday |
1568.85 1569.35 |
1570 | 1560 | 1562 |
| 581 | 7.05 0.45 % |
26-12-2024 09:15:00 Thursday |
1559.95 1567 |
1574.55 | 1559.95 | 3060 |
| 582 | -1.2 -0.08 % |
24-12-2024 15:15:00 Tuesday |
1564.55 1563.35 |
1565.3 | 1563.3 | 587 |
| 583 | -0.95 -0.06 % |
24-12-2024 14:15:00 Tuesday |
1566.1 1565.15 |
1566.95 | 1561 | 2755 |
| 584 | -2.45 -0.16 % |
24-12-2024 13:15:00 Tuesday |
1568.95 1566.5 |
1571.35 | 1561.5 | 2588 |
| 585 | 0.8 0.05 % |
24-12-2024 12:15:00 Tuesday |
1567.8 1568.6 |
1572.95 | 1563.8 | 1300 |
| 586 | 1.2 0.08 % |
24-12-2024 11:15:00 Tuesday |
1568 1569.2 |
1570 | 1565.55 | 1839 |
| 587 | 3.05 0.2 % |
24-12-2024 10:15:00 Tuesday |
1564.05 1567.1 |
1570.75 | 1562 | 3480 |
| 588 | -0.1 -0.01 % |
24-12-2024 09:15:00 Tuesday |
1564.1 1564 |
1569.75 | 1555.25 | 4622 |
| 589 | -1.35 -0.09 % |
23-12-2024 15:15:00 Monday |
1563.35 1562 |
1566.45 | 1562 | 1392 |
| 590 | -4.15 -0.26 % |
23-12-2024 14:15:00 Monday |
1567 1562.85 |
1571.5 | 1561 | 1126 |
| 591 | -6.45 -0.41 % |
23-12-2024 13:15:00 Monday |
1573.75 1567.3 |
1574.65 | 1564.25 | 1246 |
| 592 | -9.6 -0.61 % |
23-12-2024 12:15:00 Monday |
1583.5 1573.9 |
1583.6 | 1573.2 | 714 |
| 593 | -8.75 -0.55 % |
23-12-2024 11:15:00 Monday |
1592.25 1583.5 |
1595 | 1581.75 | 1260 |
| 594 | 18 1.14 % |
23-12-2024 10:15:00 Monday |
1574 1592 |
1594.3 | 1568 | 4280 |
| 595 | -12.45 -0.78 % |
23-12-2024 09:15:00 Monday |
1587.5 1575.05 |
1587.5 | 1564 | 3700 |
| 596 | 3.2 0.2 % |
20-12-2024 15:15:00 Friday |
1567.7 1570.9 |
1574.35 | 1565.8 | 30562 |
| 597 | -5.6 -0.36 % |
20-12-2024 14:15:00 Friday |
1573.2 1567.6 |
1577.95 | 1564.15 | 24172 |
| 598 | -11.35 -0.72 % |
20-12-2024 13:15:00 Friday |
1585.25 1573.9 |
1586.05 | 1573 | 17231 |
| 599 | -14 -0.88 % |
20-12-2024 12:15:00 Friday |
1599 1585 |
1599 | 1584.25 | 73363 |
| 600 | -0.05 0 % |
20-12-2024 11:15:00 Friday |
1599.1 1599.05 |
1601.6 | 1595 | 4961 |
| 601 | 16.2 1.02 % |
20-12-2024 10:15:00 Friday |
1585.5 1601.7 |
1604.15 | 1585.5 | 16249 |
| 602 | -8.75 -0.55 % |
20-12-2024 09:15:00 Friday |
1595 1586.25 |
1599.5 | 1578.7 | 10504 |
| 603 | 3.3 0.21 % |
19-12-2024 15:15:00 Thursday |
1586.7 1590 |
1593.9 | 1586.7 | 2716 |
| 604 | 2.35 0.15 % |
19-12-2024 14:15:00 Thursday |
1585.2 1587.55 |
1591.65 | 1585 | 4240 |
| 605 | -6.9 -0.43 % |
19-12-2024 13:15:00 Thursday |
1592.65 1585.75 |
1594 | 1583.85 | 7234 |
| 606 | -4.65 -0.29 % |
19-12-2024 12:15:00 Thursday |
1597.95 1593.3 |
1598 | 1590.1 | 3174 |
| 607 | 1.35 0.08 % |
19-12-2024 11:15:00 Thursday |
1596 1597.35 |
1602.4 | 1595.75 | 2593 |
| 608 | 2 0.13 % |
19-12-2024 10:15:00 Thursday |
1595.6 1597.6 |
1600.65 | 1593.1 | 1581 |
| 609 | -28.25 -1.74 % |
19-12-2024 09:15:00 Thursday |
1624.15 1595.9 |
1624.15 | 1593 | 9200 |
| 610 | 1.5 0.09 % |
18-12-2024 15:15:00 Wednesday |
1630 1631.5 |
1633.4 | 1627.2 | 1159 |
| 611 | 1.5 0.09 % |
18-12-2024 14:15:00 Wednesday |
1630.3 1631.8 |
1631.8 | 1628.4 | 2118 |
| 612 | -0.15 -0.01 % |
18-12-2024 13:15:00 Wednesday |
1629.65 1629.5 |
1631.75 | 1624.2 | 574 |
| 613 | -1.25 -0.08 % |
18-12-2024 12:15:00 Wednesday |
1631.5 1630.25 |
1631.6 | 1623 | 1299 |
| 614 | 0 0 % |
18-12-2024 11:15:00 Wednesday |
1630.4 1630.4 |
1640 | 1629.3 | 52089 |
| 615 | 5.1 0.31 % |
18-12-2024 10:15:00 Wednesday |
1624.4 1629.5 |
1637.35 | 1624.35 | 27990 |
| 616 | -15.4 -0.94 % |
18-12-2024 09:15:00 Wednesday |
1641.95 1626.55 |
1644.35 | 1626.05 | 2960 |
| 617 | 1.4 0.09 % |
17-12-2024 15:15:00 Tuesday |
1643.6 1645 |
1645.5 | 1640 | 2884 |
| 618 | -2.4 -0.15 % |
17-12-2024 14:15:00 Tuesday |
1645.6 1643.2 |
1646.7 | 1638.5 | 1900 |
| 619 | 1.25 0.08 % |
17-12-2024 13:15:00 Tuesday |
1644.2 1645.45 |
1648.85 | 1641 | 1268 |
| 620 | -1.1 -0.07 % |
17-12-2024 12:15:00 Tuesday |
1646 1644.9 |
1650.8 | 1641.9 | 1088 |
| 621 | -10.2 -0.62 % |
17-12-2024 11:15:00 Tuesday |
1657.15 1646.95 |
1660 | 1646.85 | 17125 |
| 622 | 13.05 0.79 % |
17-12-2024 10:15:00 Tuesday |
1642.5 1655.55 |
1658.35 | 1635 | 15580 |
| 623 | -25.55 -1.53 % |
17-12-2024 09:15:00 Tuesday |
1668.05 1642.5 |
1672.55 | 1639.45 | 4999 |
| 624 | -0.7 -0.04 % |
16-12-2024 15:15:00 Monday |
1673.7 1673 |
1673.9 | 1669.9 | 1224 |
| 625 | 1 0.06 % |
16-12-2024 14:15:00 Monday |
1674.6 1675.6 |
1676.2 | 1671.1 | 2323 |
| 626 | 1.3 0.08 % |
16-12-2024 13:15:00 Monday |
1673.5 1674.8 |
1677.55 | 1672.95 | 927 |
| 627 | 8.5 0.51 % |
16-12-2024 12:15:00 Monday |
1665 1673.5 |
1673.8 | 1665 | 17482 |
| 628 | 3.3 0.2 % |
16-12-2024 11:15:00 Monday |
1662.1 1665.4 |
1669.35 | 1661.7 | 1168 |
| 629 | -12.95 -0.77 % |
16-12-2024 10:15:00 Monday |
1676 1663.05 |
1676 | 1663.05 | 2981 |
| 630 | -0.55 -0.03 % |
16-12-2024 09:15:00 Monday |
1676.55 1676 |
1684.45 | 1671.8 | 2787 |
| 631 | -2.05 -0.12 % |
13-12-2024 15:15:00 Friday |
1678.6 1676.55 |
1681.2 | 1676.15 | 8599 |
| 632 | -1.05 -0.06 % |
13-12-2024 14:15:00 Friday |
1680.6 1679.55 |
1683.5 | 1674.25 | 35256 |
| 633 | 9.95 0.6 % |
13-12-2024 13:15:00 Friday |
1670.05 1680 |
1683.6 | 1663.5 | 7744 |
| 634 | 7.25 0.44 % |
13-12-2024 12:15:00 Friday |
1661.9 1669.15 |
1673.5 | 1659 | 2036 |
| 635 | 11.1 0.68 % |
13-12-2024 11:15:00 Friday |
1643.85 1654.95 |
1658 | 1635 | 10346 |
| 636 | -11.1 -0.67 % |
13-12-2024 10:15:00 Friday |
1658.7 1647.6 |
1658.7 | 1636 | 6056 |
| 637 | -6.35 -0.38 % |
13-12-2024 09:15:00 Friday |
1667.95 1661.6 |
1673.35 | 1659.65 | 2066 |
| 638 | -1.8 -0.11 % |
12-12-2024 15:15:00 Thursday |
1681.05 1679.25 |
1681.05 | 1675 | 924 |
| 639 | -3.05 -0.18 % |
12-12-2024 14:15:00 Thursday |
1684 1680.95 |
1684.45 | 1678.7 | 1346 |
| 640 | 2.8 0.17 % |
12-12-2024 13:15:00 Thursday |
1681.1 1683.9 |
1685.25 | 1680 | 712 |
| 641 | 3.1 0.18 % |
12-12-2024 12:15:00 Thursday |
1679 1682.1 |
1684 | 1677.3 | 839 |
| 642 | -8.35 -0.49 % |
12-12-2024 11:15:00 Thursday |
1688.05 1679.7 |
1688.45 | 1679.7 | 1976 |
| 643 | 8.45 0.5 % |
12-12-2024 10:15:00 Thursday |
1680 1688.45 |
1689.45 | 1679.7 | 2272 |
| 644 | -2.5 -0.15 % |
12-12-2024 09:15:00 Thursday |
1683.95 1681.45 |
1689.6 | 1675.45 | 6091 |
| 645 | -2.95 -0.17 % |
11-12-2024 15:15:00 Wednesday |
1686.95 1684 |
1687.7 | 1681.55 | 8599 |
| 646 | 4.15 0.25 % |
11-12-2024 14:15:00 Wednesday |
1681.95 1686.1 |
1690.4 | 1680.45 | 10573 |
| 647 | 4.5 0.27 % |
11-12-2024 13:15:00 Wednesday |
1678.05 1682.55 |
1684 | 1675.25 | 12622 |
| 648 | 8 0.48 % |
11-12-2024 12:15:00 Wednesday |
1671 1679 |
1680 | 1669.5 | 14475 |
| 649 | 6.5 0.39 % |
11-12-2024 11:15:00 Wednesday |
1664.45 1670.95 |
1671.9 | 1663.8 | 21638 |
| 650 | 8.35 0.5 % |
11-12-2024 10:15:00 Wednesday |
1657.35 1665.7 |
1665.9 | 1655.65 | 7359 |
| 651 | -8.7 -0.52 % |
11-12-2024 09:15:00 Wednesday |
1665 1656.3 |
1671.85 | 1648.3 | 20876 |
| 652 | -0.35 -0.02 % |
10-12-2024 15:15:00 Tuesday |
1665.35 1665 |
1665.75 | 1661.85 | 3871 |
| 653 | 8.1 0.49 % |
10-12-2024 14:15:00 Tuesday |
1656.65 1664.75 |
1665.7 | 1652.65 | 8498 |
| 654 | -3.3 -0.2 % |
10-12-2024 13:15:00 Tuesday |
1658.75 1655.45 |
1659.9 | 1652.65 | 23556 |
| 655 | -4.35 -0.26 % |
10-12-2024 12:15:00 Tuesday |
1663.5 1659.15 |
1663.65 | 1655 | 6583 |
| 656 | -7.3 -0.44 % |
10-12-2024 11:15:00 Tuesday |
1670.7 1663.4 |
1672.6 | 1661 | 5261 |
| 657 | 9.15 0.55 % |
10-12-2024 10:15:00 Tuesday |
1661.45 1670.6 |
1671.75 | 1659.9 | 14489 |
| 658 | 23.15 1.41 % |
10-12-2024 09:15:00 Tuesday |
1637.05 1660.2 |
1664.1 | 1637.05 | 17091 |
| 659 | 3 0.18 % |
09-12-2024 15:15:00 Monday |
1635 1638 |
1640.15 | 1634.6 | 1253 |
| 660 | -6.25 -0.38 % |
09-12-2024 14:15:00 Monday |
1640.85 1634.6 |
1642.55 | 1634.6 | 5073 |
| 661 | -0.9 -0.05 % |
09-12-2024 13:15:00 Monday |
1643.1 1642.2 |
1646.9 | 1640.35 | 8308 |
| 662 | 1 0.06 % |
09-12-2024 12:15:00 Monday |
1641.6 1642.6 |
1647.25 | 1637.65 | 4726 |
| 663 | 12.25 0.75 % |
09-12-2024 11:15:00 Monday |
1629.5 1641.75 |
1643.05 | 1629.5 | 4895 |
| 664 | 9 0.56 % |
09-12-2024 10:15:00 Monday |
1620.5 1629.5 |
1629.55 | 1619.15 | 3318 |
| 665 | -18.55 -1.13 % |
09-12-2024 09:15:00 Monday |
1638 1619.45 |
1640.2 | 1619 | 7760 |
| 666 | -3.7 -0.23 % |
06-12-2024 15:15:00 Friday |
1635.95 1632.25 |
1636.65 | 1626 | 8069 |
| 667 | -6.95 -0.42 % |
06-12-2024 14:15:00 Friday |
1642.7 1635.75 |
1642.7 | 1632.45 | 47884 |
| 668 | -1 -0.06 % |
06-12-2024 13:15:00 Friday |
1643.6 1642.6 |
1643.8 | 1636.35 | 2247 |
| 669 | 5.8 0.35 % |
06-12-2024 12:15:00 Friday |
1639.45 1645.25 |
1646.4 | 1636.7 | 24918 |
| 670 | 6 0.37 % |
06-12-2024 11:15:00 Friday |
1633 1639 |
1641.9 | 1625.45 | 3925 |
| 671 | -0.75 -0.05 % |
06-12-2024 10:15:00 Friday |
1634.4 1633.65 |
1644.05 | 1629.15 | 5462 |
| 672 | -15.6 -0.95 % |
06-12-2024 09:15:00 Friday |
1650 1634.4 |
1650 | 1630.25 | 10150 |
| 673 | 0.5 0.03 % |
05-12-2024 15:15:00 Thursday |
1646.5 1647 |
1648 | 1644.3 | 5854 |
| 674 | 1.6 0.1 % |
05-12-2024 14:15:00 Thursday |
1646.4 1648 |
1653.05 | 1626.65 | 14601 |
| 675 | 5.2 0.32 % |
05-12-2024 13:15:00 Thursday |
1640 1645.2 |
1648.35 | 1633.65 | 4886 |
| 676 | 7.8 0.48 % |
05-12-2024 12:15:00 Thursday |
1630 1637.8 |
1639.4 | 1626.3 | 6438 |
| 677 | 19.95 1.24 % |
05-12-2024 11:15:00 Thursday |
1610.05 1630 |
1630 | 1605.45 | 6383 |
| 678 | -7.9 -0.49 % |
05-12-2024 10:15:00 Thursday |
1618.9 1611 |
1620.2 | 1608 | 4920 |
| 679 | -20.15 -1.23 % |
05-12-2024 09:15:00 Thursday |
1637.95 1617.8 |
1637.95 | 1617.1 | 7932 |
| 680 | 1.1 0.07 % |
04-12-2024 15:15:00 Wednesday |
1628.9 1630 |
1630.45 | 1625.45 | 2894 |
| 681 | 0.25 0.02 % |
04-12-2024 14:15:00 Wednesday |
1628.7 1628.95 |
1631.9 | 1623.1 | 12325 |
| 682 | 4 0.25 % |
04-12-2024 13:15:00 Wednesday |
1625 1629 |
1630 | 1623.3 | 5499 |
| 683 | 5.35 0.33 % |
04-12-2024 12:15:00 Wednesday |
1619.7 1625.05 |
1626.95 | 1617.05 | 7373 |
| 684 | -2.6 -0.16 % |
04-12-2024 11:15:00 Wednesday |
1622.25 1619.65 |
1626 | 1613.4 | 8778 |
| 685 | 12.45 0.77 % |
04-12-2024 10:15:00 Wednesday |
1609.8 1622.25 |
1632 | 1609.45 | 15564 |
| 686 | -6.7 -0.41 % |
04-12-2024 09:15:00 Wednesday |
1617.9 1611.2 |
1620.8 | 1606.7 | 12202 |
| 687 | 3.1 0.19 % |
03-12-2024 15:15:00 Tuesday |
1605.9 1609 |
1609 | 1604.7 | 9325 |
| 688 | 1.5 0.09 % |
03-12-2024 14:15:00 Tuesday |
1604 1605.5 |
1606.65 | 1601.75 | 4211 |
| 689 | 0.6 0.04 % |
03-12-2024 13:15:00 Tuesday |
1603.75 1604.35 |
1606 | 1601.6 | 1851 |
| 690 | -1.15 -0.07 % |
03-12-2024 12:15:00 Tuesday |
1605 1603.85 |
1606.95 | 1602.65 | 1252 |
| 691 | 1.15 0.07 % |
03-12-2024 11:15:00 Tuesday |
1603.85 1605 |
1606.05 | 1602.2 | 3646 |
| 692 | 0.7 0.04 % |
03-12-2024 10:15:00 Tuesday |
1603.05 1603.75 |
1608.95 | 1598.6 | 5942 |
| 693 | 8 0.5 % |
03-12-2024 09:15:00 Tuesday |
1595 1603 |
1609 | 1595 | 8210 |
| 694 | 3.35 0.21 % |
02-12-2024 15:15:00 Monday |
1595.55 1598.9 |
1599.2 | 1595 | 2187 |
| 695 | -5.65 -0.35 % |
02-12-2024 14:15:00 Monday |
1601.1 1595.45 |
1603.5 | 1595 | 8107 |
| 696 | 17.55 1.11 % |
02-12-2024 13:15:00 Monday |
1584.2 1601.75 |
1601.9 | 1583 | 8035 |
| 697 | 0.4 0.03 % |
02-12-2024 12:15:00 Monday |
1583.7 1584.1 |
1587.95 | 1582.9 | 2560 |
| 698 | 3.45 0.22 % |
02-12-2024 11:15:00 Monday |
1581 1584.45 |
1589.3 | 1580.65 | 3810 |
| 699 | 1.1 0.07 % |
02-12-2024 10:15:00 Monday |
1580.4 1581.5 |
1583.3 | 1576.5 | 2977 |
| 700 | -0.55 -0.03 % |
02-12-2024 09:15:00 Monday |
1580.1 1579.55 |
1586 | 1566.6 | 8113 |
| 701 | 2.25 0.14 % |
29-11-2024 15:15:00 Friday |
1579.45 1581.7 |
1582.8 | 1578.95 | 16120 |
| 702 | -2 -0.13 % |
29-11-2024 14:15:00 Friday |
1581.55 1579.55 |
1582.4 | 1577.2 | 43300 |
| 703 | 3.55 0.22 % |
29-11-2024 13:15:00 Friday |
1578 1581.55 |
1581.55 | 1577.7 | 7957 |
| 704 | -2.25 -0.14 % |
29-11-2024 12:15:00 Friday |
1580.25 1578 |
1584.95 | 1577.45 | 2532 |
| 705 | -3.1 -0.2 % |
29-11-2024 11:15:00 Friday |
1582.95 1579.85 |
1584.95 | 1575.05 | 1599 |
| 706 | 6.35 0.4 % |
29-11-2024 10:15:00 Friday |
1576.35 1582.7 |
1586.7 | 1576.35 | 2581 |
| 707 | -5.35 -0.34 % |
29-11-2024 09:15:00 Friday |
1582 1576.65 |
1587.9 | 1576.65 | 3339 |
| 708 | 7.65 0.49 % |
28-11-2024 15:15:00 Thursday |
1575.35 1583 |
1584.8 | 1572.6 | 3046 |
| 709 | -3.65 -0.23 % |
28-11-2024 14:15:00 Thursday |
1579.3 1575.65 |
1583.1 | 1568 | 6938 |
| 710 | -5.65 -0.36 % |
28-11-2024 13:15:00 Thursday |
1585 1579.35 |
1586.5 | 1572 | 10592 |
| 711 | -2.3 -0.14 % |
28-11-2024 12:15:00 Thursday |
1587.3 1585 |
1590.7 | 1584.7 | 2296 |
| 712 | 0.9 0.06 % |
28-11-2024 11:15:00 Thursday |
1586 1586.9 |
1589.05 | 1583.05 | 2846 |
| 713 | -8 -0.5 % |
28-11-2024 10:15:00 Thursday |
1594 1586 |
1594.95 | 1582.5 | 8299 |
| 714 | -5.9 -0.37 % |
28-11-2024 09:15:00 Thursday |
1600.65 1594.75 |
1609 | 1590 | 9299 |
| 715 | -0.1 -0.01 % |
27-11-2024 15:15:00 Wednesday |
1600.6 1600.5 |
1601.95 | 1599 | 1732 |
| 716 | 4.9 0.31 % |
27-11-2024 14:15:00 Wednesday |
1596.5 1601.4 |
1601.4 | 1596.3 | 2347 |
| 717 | -8.55 -0.53 % |
27-11-2024 13:15:00 Wednesday |
1605.05 1596.5 |
1605.35 | 1596.5 | 3126 |
| 718 | 7.6 0.48 % |
27-11-2024 12:15:00 Wednesday |
1597.4 1605 |
1608.3 | 1597.4 | 2281 |
| 719 | -1.15 -0.07 % |
27-11-2024 11:15:00 Wednesday |
1599.15 1598 |
1602.35 | 1595.05 | 2102 |
| 720 | -0.2 -0.01 % |
27-11-2024 10:15:00 Wednesday |
1599.5 1599.3 |
1601.05 | 1593.35 | 2929 |
| 721 | 8.25 0.52 % |
27-11-2024 09:15:00 Wednesday |
1591.65 1599.9 |
1605.15 | 1589.2 | 5711 |
| 722 | 5 0.31 % |
26-11-2024 15:15:00 Tuesday |
1593.6 1598.6 |
1598.6 | 1593.45 | 3344 |
| 723 | -0.85 -0.05 % |
26-11-2024 14:15:00 Tuesday |
1596.35 1595.5 |
1598.25 | 1590 | 2783 |
| 724 | -5.2 -0.32 % |
26-11-2024 13:15:00 Tuesday |
1601 1595.8 |
1604.1 | 1595.25 | 1448 |
| 725 | 6.35 0.4 % |
26-11-2024 12:15:00 Tuesday |
1593.65 1600 |
1600 | 1589.65 | 1755 |
| 726 | -4.75 -0.3 % |
26-11-2024 11:15:00 Tuesday |
1599.75 1595 |
1607.45 | 1589 | 5167 |
| 727 | 6.9 0.43 % |
26-11-2024 10:15:00 Tuesday |
1592.85 1599.75 |
1602.35 | 1582.3 | 4833 |
| 728 | -12.45 -0.78 % |
26-11-2024 09:15:00 Tuesday |
1606.35 1593.9 |
1611.3 | 1588.45 | 8987 |
| 729 | 8.95 0.56 % |
25-11-2024 15:15:00 Monday |
1603.5 1612.45 |
1613 | 1603.5 | 1064 |
| 730 | -5.1 -0.32 % |
25-11-2024 14:15:00 Monday |
1608.6 1603.5 |
1614 | 1600 | 2725 |
| 731 | -1.35 -0.08 % |
25-11-2024 13:15:00 Monday |
1609.05 1607.7 |
1613.8 | 1604.8 | 3434 |
| 732 | -14.25 -0.88 % |
25-11-2024 12:15:00 Monday |
1622.8 1608.55 |
1622.8 | 1606 | 3454 |
| 733 | -2.9 -0.18 % |
25-11-2024 11:15:00 Monday |
1630.35 1627.45 |
1638.35 | 1622.75 | 5168 |
| 734 | 10.65 0.66 % |
25-11-2024 10:15:00 Monday |
1620.6 1631.25 |
1633.2 | 1620 | 4427 |
| 735 | -6.25 -0.38 % |
25-11-2024 09:15:00 Monday |
1626.95 1620.7 |
1627.9 | 1613 | 10675 |
| 736 | 0.9 0.06 % |
22-11-2024 15:15:00 Friday |
1601.6 1602.5 |
1605.85 | 1599.5 | 31572 |
| 737 | 1.75 0.11 % |
22-11-2024 14:15:00 Friday |
1599.5 1601.25 |
1603.25 | 1595.45 | 49079 |
| 738 | 5 0.31 % |
22-11-2024 13:15:00 Friday |
1595 1600 |
1602.65 | 1588.35 | 12497 |
| 739 | 8.65 0.55 % |
22-11-2024 12:15:00 Friday |
1587 1595.65 |
1596.25 | 1581.6 | 3661 |
| 740 | 6.35 0.4 % |
22-11-2024 11:15:00 Friday |
1580.5 1586.85 |
1588.45 | 1576.95 | 1674 |
| 741 | -3 -0.19 % |
22-11-2024 10:15:00 Friday |
1583.35 1580.35 |
1583.35 | 1572.95 | 1673 |
| 742 | 7.65 0.49 % |
22-11-2024 09:15:00 Friday |
1576.3 1583.95 |
1588.75 | 1563.35 | 4467 |
| 743 | -2.65 -0.17 % |
21-11-2024 15:15:00 Thursday |
1568.65 1566 |
1570.35 | 1566 | 1874 |
| 744 | -2.8 -0.18 % |
21-11-2024 14:15:00 Thursday |
1573 1570.2 |
1574.75 | 1566 | 3148 |
| 745 | -2.75 -0.17 % |
21-11-2024 13:15:00 Thursday |
1577 1574.25 |
1582 | 1573.9 | 2457 |
| 746 | -0.1 -0.01 % |
21-11-2024 12:15:00 Thursday |
1577.5 1577.4 |
1578.85 | 1573.05 | 1471 |
| 747 | 1.2 0.08 % |
21-11-2024 11:15:00 Thursday |
1576.15 1577.35 |
1581.45 | 1576 | 1848 |
| 748 | 2.55 0.16 % |
21-11-2024 10:15:00 Thursday |
1575.2 1577.75 |
1580.65 | 1571.7 | 6284 |
| 749 | -21.85 -1.37 % |
21-11-2024 09:15:00 Thursday |
1597.85 1576 |
1597.85 | 1573 | 8008 |
| 750 | -1.65 -0.1 % |
19-11-2024 15:15:00 Tuesday |
1597.7 1596.05 |
1601.9 | 1593.3 | 1265 |
| 751 | 14.7 0.93 % |
19-11-2024 14:15:00 Tuesday |
1584 1598.7 |
1599 | 1581.7 | 5432 |
| 752 | -9.7 -0.61 % |
19-11-2024 13:15:00 Tuesday |
1592.65 1582.95 |
1593.7 | 1580.5 | 4686 |
| 753 | -2.35 -0.15 % |
19-11-2024 12:15:00 Tuesday |
1594.3 1591.95 |
1599.25 | 1591.8 | 4817 |
| 754 | -9.35 -0.58 % |
19-11-2024 11:15:00 Tuesday |
1603.65 1594.3 |
1603.65 | 1587.65 | 9942 |
| 755 | -3.85 -0.24 % |
19-11-2024 10:15:00 Tuesday |
1607.15 1603.3 |
1609.2 | 1602 | 2562 |
| 756 | 0.75 0.05 % |
19-11-2024 09:15:00 Tuesday |
1607.05 1607.8 |
1624.9 | 1604.35 | 7847 |
| 757 | 4 0.25 % |
18-11-2024 15:15:00 Monday |
1615 1619 |
1620 | 1614.25 | 2692 |
| 758 | -1.6 -0.1 % |
18-11-2024 14:15:00 Monday |
1616.7 1615.1 |
1617.9 | 1611 | 5426 |
| 759 | -0.1 -0.01 % |
18-11-2024 13:15:00 Monday |
1616.6 1616.5 |
1619.45 | 1610.65 | 4034 |
| 760 | -5.15 -0.32 % |
18-11-2024 12:15:00 Monday |
1622.55 1617.4 |
1624.95 | 1616 | 2450 |
| 761 | -0.2 -0.01 % |
18-11-2024 11:15:00 Monday |
1622.2 1622 |
1623.55 | 1619.2 | 2378 |
| 762 | -6.5 -0.4 % |
18-11-2024 10:15:00 Monday |
1627.45 1620.95 |
1628.3 | 1612.9 | 6303 |
| 763 | -5.35 -0.33 % |
18-11-2024 09:15:00 Monday |
1632.25 1626.9 |
1641.35 | 1625 | 9773 |
| 764 | 0.35 0.02 % |
14-11-2024 15:15:00 Thursday |
1640.65 1641 |
1643.4 | 1637.4 | 27792 |
| 765 | -1.1 -0.07 % |
14-11-2024 14:15:00 Thursday |
1642.7 1641.6 |
1645.6 | 1633.55 | 306165 |
| 766 | -7.9 -0.48 % |
14-11-2024 13:15:00 Thursday |
1651 1643.1 |
1652.3 | 1640.1 | 8520 |
| 767 | -8.3 -0.5 % |
14-11-2024 12:15:00 Thursday |
1659.85 1651.55 |
1659.85 | 1649 | 2516 |
| 768 | 10.3 0.62 % |
14-11-2024 11:15:00 Thursday |
1651.1 1661.4 |
1661.4 | 1649.25 | 5729 |
| 769 | -18.2 -1.09 % |
14-11-2024 10:15:00 Thursday |
1668.55 1650.35 |
1671.15 | 1649.05 | 110416 |
| 770 | 2.85 0.17 % |
14-11-2024 09:15:00 Thursday |
1664.6 1667.45 |
1672.75 | 1654.45 | 8856 |
| 771 | 0.95 0.06 % |
13-11-2024 15:15:00 Wednesday |
1664 1664.95 |
1670.8 | 1664 | 1353 |
| 772 | -2.3 -0.14 % |
13-11-2024 14:15:00 Wednesday |
1666.3 1664 |
1666.3 | 1658.7 | 2299 |
| 773 | -9.3 -0.55 % |
13-11-2024 13:15:00 Wednesday |
1676.25 1666.95 |
1676.25 | 1664.45 | 1554 |
| 774 | -2.95 -0.18 % |
13-11-2024 12:15:00 Wednesday |
1675.25 1672.3 |
1678.8 | 1670.05 | 1091 |
| 775 | -4.3 -0.26 % |
13-11-2024 11:15:00 Wednesday |
1680 1675.7 |
1681.1 | 1675.05 | 1663 |
| 776 | -4.4 -0.26 % |
13-11-2024 10:15:00 Wednesday |
1684.5 1680.1 |
1688.3 | 1678.3 | 2089 |
| 777 | -6.4 -0.38 % |
13-11-2024 09:15:00 Wednesday |
1691.7 1685.3 |
1695.15 | 1680 | 6336 |
| 778 | -0.25 -0.01 % |
12-11-2024 15:15:00 Tuesday |
1690.25 1690 |
1695.65 | 1689.4 | 3735 |
| 779 | -9.7 -0.57 % |
12-11-2024 14:15:00 Tuesday |
1699 1689.3 |
1703.65 | 1688 | 7257 |
| 780 | 0.15 0.01 % |
12-11-2024 13:15:00 Tuesday |
1699.3 1699.45 |
1707.6 | 1692.3 | 2538 |
| 781 | -6.9 -0.4 % |
12-11-2024 12:15:00 Tuesday |
1705.3 1698.4 |
1710.9 | 1695 | 4684 |
| 782 | -6.7 -0.39 % |
12-11-2024 11:15:00 Tuesday |
1711.9 1705.2 |
1718.2 | 1705 | 1068 |
| 783 | -2.5 -0.15 % |
12-11-2024 10:15:00 Tuesday |
1714.4 1711.9 |
1717.55 | 1703.5 | 3754 |
| 784 | -3 -0.17 % |
12-11-2024 09:15:00 Tuesday |
1720 1717 |
1732 | 1711.6 | 5267 |
| 785 | 2.45 0.14 % |
11-11-2024 15:15:00 Monday |
1718.3 1720.75 |
1720.9 | 1715 | 3100 |
| 786 | 0.25 0.01 % |
11-11-2024 14:15:00 Monday |
1716.8 1717.05 |
1724.2 | 1714 | 26945 |
| 787 | -13.25 -0.77 % |
11-11-2024 13:15:00 Monday |
1729.6 1716.35 |
1729.6 | 1716.35 | 15068 |
| 788 | -7.5 -0.43 % |
11-11-2024 12:15:00 Monday |
1736.35 1728.85 |
1736.55 | 1728.85 | 1887 |
| 789 | -12.05 -0.69 % |
11-11-2024 11:15:00 Monday |
1748.4 1736.35 |
1752 | 1735.7 | 3697 |
| 790 | 13.1 0.75 % |
11-11-2024 10:15:00 Monday |
1735.7 1748.8 |
1751 | 1735.25 | 4186 |
| 791 | 3.9 0.23 % |
11-11-2024 09:15:00 Monday |
1732.95 1736.85 |
1746.35 | 1725.2 | 6754 |
| 792 | -9.25 -0.53 % |
08-11-2024 15:15:00 Friday |
1742.25 1733 |
1743.1 | 1733 | 12572 |
| 793 | 5.15 0.3 % |
08-11-2024 14:15:00 Friday |
1737.75 1742.9 |
1744.25 | 1734.7 | 55749 |
| 794 | 5.35 0.31 % |
08-11-2024 13:15:00 Friday |
1733.5 1738.85 |
1741.8 | 1729.1 | 33673 |
| 795 | 4.35 0.25 % |
08-11-2024 12:15:00 Friday |
1730.2 1734.55 |
1734.7 | 1729.45 | 8795 |
| 796 | -4.95 -0.29 % |
08-11-2024 11:15:00 Friday |
1735.15 1730.2 |
1735.8 | 1727.55 | 2179 |
| 797 | 4.4 0.25 % |
08-11-2024 10:15:00 Friday |
1731.5 1735.9 |
1736.55 | 1724.9 | 2362 |
| 798 | -10.45 -0.6 % |
08-11-2024 09:15:00 Friday |
1740 1729.55 |
1740 | 1717.1 | 7564 |
| 799 | 4.1 0.24 % |
07-11-2024 15:15:00 Thursday |
1727.9 1732 |
1733 | 1727.85 | 1764 |
| 800 | 2.6 0.15 % |
07-11-2024 14:15:00 Thursday |
1725.85 1728.45 |
1730 | 1724.9 | 478 |
| 801 | 3.6 0.21 % |
07-11-2024 13:15:00 Thursday |
1723 1726.6 |
1727.75 | 1718.3 | 1028 |
| 802 | 2.15 0.12 % |
07-11-2024 12:15:00 Thursday |
1720.3 1722.45 |
1724.55 | 1718.75 | 901 |
| 803 | 9.4 0.55 % |
07-11-2024 11:15:00 Thursday |
1711 1720.4 |
1721 | 1705.35 | 5489 |
| 804 | 1.1 0.06 % |
07-11-2024 10:15:00 Thursday |
1710.4 1711.5 |
1717.2 | 1706.85 | 3178 |
| 805 | -51.35 -2.92 % |
07-11-2024 09:15:00 Thursday |
1759.6 1708.25 |
1759.6 | 1708 | 8969 |
| 806 | 1.7 0.1 % |
06-11-2024 15:15:00 Wednesday |
1749.2 1750.9 |
1751.1 | 1747.2 | 668 |
| 807 | 2.6 0.15 % |
06-11-2024 14:15:00 Wednesday |
1746.4 1749 |
1751.55 | 1743.95 | 3991 |
| 808 | 4.05 0.23 % |
06-11-2024 13:15:00 Wednesday |
1743.1 1747.15 |
1749.6 | 1741.75 | 765 |
| 809 | -4.25 -0.24 % |
06-11-2024 12:15:00 Wednesday |
1748 1743.75 |
1748 | 1735.5 | 16586 |
| 810 | 10 0.58 % |
06-11-2024 11:15:00 Wednesday |
1738 1748 |
1749.95 | 1737.4 | 15356 |
| 811 | -7.1 -0.41 % |
06-11-2024 10:15:00 Wednesday |
1747.25 1740.15 |
1750 | 1733.25 | 2618 |
| 812 | 4.7 0.27 % |
06-11-2024 09:15:00 Wednesday |
1740.4 1745.1 |
1759.45 | 1736.5 | 7388 |
| 813 | 1.7 0.1 % |
05-11-2024 15:15:00 Tuesday |
1734.8 1736.5 |
1736.5 | 1730.05 | 1804 |
| 814 | -2.65 -0.15 % |
05-11-2024 14:15:00 Tuesday |
1738 1735.35 |
1743.4 | 1734.35 | 4126 |
| 815 | 40.5 2.39 % |
05-11-2024 13:15:00 Tuesday |
1696.65 1737.15 |
1740.15 | 1695.3 | 15778 |
| 816 | 4.7 0.28 % |
05-11-2024 12:15:00 Tuesday |
1690.65 1695.35 |
1703.65 | 1686 | 2718 |
| 817 | -27.05 -1.57 % |
05-11-2024 11:15:00 Tuesday |
1718.5 1691.45 |
1718.5 | 1690.35 | 136906 |
| 818 | 6.15 0.36 % |
05-11-2024 10:15:00 Tuesday |
1711.35 1717.5 |
1718.7 | 1701 | 27153 |
| 819 | -1.1 -0.06 % |
05-11-2024 09:15:00 Tuesday |
1712.3 1711.2 |
1717.3 | 1705.95 | 4544 |
| 820 | -1.5 -0.09 % |
04-11-2024 15:15:00 Monday |
1712.25 1710.75 |
1713.9 | 1705 | 1338 |
| 821 | 2 0.12 % |
04-11-2024 14:15:00 Monday |
1711.9 1713.9 |
1716.05 | 1708.05 | 3296 |
| 822 | 8.9 0.52 % |
04-11-2024 13:15:00 Monday |
1703 1711.9 |
1713.05 | 1697.9 | 4658 |
| 823 | -12 -0.7 % |
04-11-2024 12:15:00 Monday |
1714.1 1702.1 |
1717.05 | 1694.65 | 10878 |
| 824 | 6.95 0.41 % |
04-11-2024 11:15:00 Monday |
1708 1714.95 |
1721.6 | 1705.4 | 37109 |
| 825 | -14.85 -0.86 % |
04-11-2024 10:15:00 Monday |
1724.1 1709.25 |
1726.1 | 1707.7 | 35930 |
| 826 | -31.6 -1.8 % |
04-11-2024 09:15:00 Monday |
1755.1 1723.5 |
1756.7 | 1721.25 | 10615 |
| 827 | -3.5 -0.2 % |
01-11-2024 18:00:00 Friday |
1762.5 1759 |
1770.3 | 1747.3 | 13492 |
| 828 | -3.9 -0.22 % |
31-10-2024 15:15:00 Thursday |
1751.2 1747.3 |
1755.35 | 1745.75 | 25295 |
| 829 | 11.7 0.67 % |
31-10-2024 14:15:00 Thursday |
1739.5 1751.2 |
1755.5 | 1738.05 | 71715 |
| 830 | -3.15 -0.18 % |
31-10-2024 13:15:00 Thursday |
1741.25 1738.1 |
1748.55 | 1736 | 8866 |
| 831 | -0.35 -0.02 % |
31-10-2024 12:15:00 Thursday |
1742.1 1741.75 |
1745.05 | 1739.3 | 1274 |
| 832 | 16.55 0.96 % |
31-10-2024 11:15:00 Thursday |
1726.55 1743.1 |
1743.35 | 1726.55 | 2465 |
| 833 | -20.15 -1.15 % |
31-10-2024 10:15:00 Thursday |
1744.6 1724.45 |
1744.9 | 1724.45 | 2838 |
| 834 | -14.95 -0.85 % |
31-10-2024 09:15:00 Thursday |
1760 1745.05 |
1760 | 1732.25 | 4898 |
| 835 | 3.3 0.19 % |
30-10-2024 15:15:00 Wednesday |
1751.7 1755 |
1765.45 | 1748 | 2112 |
| 836 | -0.55 -0.03 % |
30-10-2024 14:15:00 Wednesday |
1755.75 1755.2 |
1758.55 | 1747.85 | 3910 |
| 837 | -7.7 -0.44 % |
30-10-2024 13:15:00 Wednesday |
1762.7 1755 |
1764.65 | 1754.15 | 2357 |
| 838 | 5.95 0.34 % |
30-10-2024 12:15:00 Wednesday |
1757 1762.95 |
1765.05 | 1754.9 | 2873 |
| 839 | 2.6 0.15 % |
30-10-2024 11:15:00 Wednesday |
1754.4 1757 |
1757 | 1749.1 | 1771 |
| 840 | 5.95 0.34 % |
30-10-2024 10:15:00 Wednesday |
1750 1755.95 |
1756.6 | 1743.05 | 3010 |
| 841 | -24.9 -1.4 % |
30-10-2024 09:15:00 Wednesday |
1775.15 1750.25 |
1776.5 | 1740.55 | 7700 |
| 842 | 0.7 0.04 % |
29-10-2024 15:15:00 Tuesday |
1765.3 1766 |
1770.05 | 1760.55 | 1739 |
| 843 | -5.1 -0.29 % |
29-10-2024 14:15:00 Tuesday |
1769.55 1764.45 |
1770.9 | 1763.55 | 3988 |
| 844 | 2.05 0.12 % |
29-10-2024 13:15:00 Tuesday |
1765.55 1767.6 |
1775 | 1754.45 | 4793 |
| 845 | 17.55 1 % |
29-10-2024 12:15:00 Tuesday |
1747.85 1765.4 |
1765.4 | 1744.3 | 2723 |
| 846 | 16.85 0.97 % |
29-10-2024 11:15:00 Tuesday |
1729.4 1746.25 |
1750 | 1725.2 | 3815 |
| 847 | 17.2 1 % |
29-10-2024 10:15:00 Tuesday |
1712.8 1730 |
1730 | 1707.95 | 1821 |
| 848 | -14.15 -0.82 % |
29-10-2024 09:15:00 Tuesday |
1730 1715.85 |
1732 | 1703.15 | 6462 |
| 849 | -6 -0.35 % |
28-10-2024 15:15:00 Monday |
1729.4 1723.4 |
1733.1 | 1722.4 | 1445 |
| 850 | -0.25 -0.01 % |
28-10-2024 14:15:00 Monday |
1729.75 1729.5 |
1737 | 1727 | 2228 |
| 851 | 4.65 0.27 % |
28-10-2024 13:15:00 Monday |
1724.85 1729.5 |
1731.85 | 1724.85 | 3016 |
| 852 | -3.2 -0.19 % |
28-10-2024 12:15:00 Monday |
1729.5 1726.3 |
1733.05 | 1723.65 | 2326 |
| 853 | 5.7 0.33 % |
28-10-2024 11:15:00 Monday |
1724.15 1729.85 |
1730.6 | 1716.25 | 2971 |
| 854 | 12.05 0.7 % |
28-10-2024 10:15:00 Monday |
1712.4 1724.45 |
1729.45 | 1712.4 | 1585 |
| 855 | 6.8 0.4 % |
28-10-2024 09:15:00 Monday |
1707.15 1713.95 |
1725.05 | 1703.2 | 3893 |
| 856 | 14.3 0.84 % |
25-10-2024 15:15:00 Friday |
1703.65 1717.95 |
1719.55 | 1703.65 | 2463 |
| 857 | 3.6 0.21 % |
25-10-2024 14:15:00 Friday |
1700.75 1704.35 |
1712.8 | 1698.7 | 13573 |
| 858 | -4.5 -0.26 % |
25-10-2024 13:15:00 Friday |
1705.2 1700.7 |
1708.25 | 1700 | 2547 |
| 859 | -5.45 -0.32 % |
25-10-2024 12:15:00 Friday |
1712 1706.55 |
1715.8 | 1703.75 | 2374 |
| 860 | -10.75 -0.62 % |
25-10-2024 11:15:00 Friday |
1724 1713.25 |
1734.1 | 1713.25 | 2902 |
| 861 | -1.6 -0.09 % |
25-10-2024 10:15:00 Friday |
1723.55 1721.95 |
1729.8 | 1708.55 | 7811 |
| 862 | -12.5 -0.72 % |
25-10-2024 09:15:00 Friday |
1736.05 1723.55 |
1750 | 1723.25 | 3676 |
| 863 | 6.5 0.37 % |
24-10-2024 15:15:00 Thursday |
1740.3 1746.8 |
1746.85 | 1738.85 | 3143 |
| 864 | 5.2 0.3 % |
24-10-2024 14:15:00 Thursday |
1735.05 1740.25 |
1746.75 | 1733.55 | 4838 |
| 865 | -6.8 -0.39 % |
24-10-2024 13:15:00 Thursday |
1741.7 1734.9 |
1742.7 | 1734 | 1881 |
| 866 | 1.9 0.11 % |
24-10-2024 12:15:00 Thursday |
1740.35 1742.25 |
1744.15 | 1734.8 | 1942 |
| 867 | 9.55 0.55 % |
24-10-2024 11:15:00 Thursday |
1730 1739.55 |
1760.5 | 1730 | 6561 |
| 868 | -3.65 -0.21 % |
24-10-2024 10:15:00 Thursday |
1732.65 1729 |
1736.55 | 1723.85 | 3340 |
| 869 | -9.75 -0.56 % |
24-10-2024 09:15:00 Thursday |
1742.95 1733.2 |
1760.45 | 1719.05 | 15686 |
| 870 | 3.9 0.22 % |
23-10-2024 15:15:00 Wednesday |
1739.1 1743 |
1743.2 | 1735.2 | 2645 |
| 871 | -20.75 -1.18 % |
23-10-2024 14:15:00 Wednesday |
1760.5 1739.75 |
1761.35 | 1737.4 | 10062 |
| 872 | -3.75 -0.21 % |
23-10-2024 13:15:00 Wednesday |
1764.65 1760.9 |
1779 | 1752.05 | 25541 |
| 873 | -3.55 -0.2 % |
23-10-2024 12:15:00 Wednesday |
1768.65 1765.1 |
1771.15 | 1761.35 | 3917 |
| 874 | 6.25 0.35 % |
23-10-2024 11:15:00 Wednesday |
1762.75 1769 |
1774 | 1759.2 | 5886 |
| 875 | -1.15 -0.07 % |
23-10-2024 10:15:00 Wednesday |
1762.3 1761.15 |
1769.85 | 1747 | 11728 |
| 876 | 35.85 2.08 % |
23-10-2024 09:15:00 Wednesday |
1725.05 1760.9 |
1765.9 | 1725.05 | 18154 |
| 877 | 9 0.52 % |
22-10-2024 15:15:00 Tuesday |
1720.15 1729.15 |
1730.3 | 1719.05 | 3812 |
| 878 | -31.05 -1.77 % |
22-10-2024 14:15:00 Tuesday |
1751.1 1720.05 |
1751.6 | 1716.8 | 9301 |
| 879 | 14.75 0.85 % |
22-10-2024 13:15:00 Tuesday |
1734 1748.75 |
1753.7 | 1729.85 | 6792 |
| 880 | -9.4 -0.54 % |
22-10-2024 12:15:00 Tuesday |
1744.4 1735 |
1754 | 1726.25 | 14236 |
| 881 | -16.35 -0.93 % |
22-10-2024 11:15:00 Tuesday |
1760.85 1744.5 |
1761.4 | 1738.15 | 5325 |
| 882 | 1.3 0.07 % |
22-10-2024 10:15:00 Tuesday |
1759.6 1760.9 |
1767.9 | 1745 | 8834 |
| 883 | 2.75 0.16 % |
22-10-2024 09:15:00 Tuesday |
1759 1761.75 |
1768 | 1755.8 | 9534 |
| 884 | 5.3 0.3 % |
21-10-2024 15:15:00 Monday |
1759 1764.3 |
1764.3 | 1757 | 2717 |
| 885 | -1.75 -0.1 % |
21-10-2024 14:15:00 Monday |
1762.2 1760.45 |
1765.05 | 1754 | 3252 |
| 886 | -5 -0.28 % |
21-10-2024 13:15:00 Monday |
1768 1763 |
1776.1 | 1763 | 2527 |
| 887 | -7.35 -0.41 % |
21-10-2024 12:15:00 Monday |
1775.1 1767.75 |
1777.95 | 1765.8 | 2998 |
| 888 | -20.3 -1.13 % |
21-10-2024 11:15:00 Monday |
1795.6 1775.3 |
1796.6 | 1775.3 | 2790 |
| 889 | -3.15 -0.18 % |
21-10-2024 10:15:00 Monday |
1795.5 1792.35 |
1797.9 | 1786.25 | 4469 |
| 890 | -13.55 -0.75 % |
21-10-2024 09:15:00 Monday |
1811.05 1797.5 |
1820.25 | 1792.65 | 145004 |
| 891 | 5 0.28 % |
18-10-2024 15:15:00 Friday |
1816.15 1821.15 |
1824.9 | 1815.2 | 11481 |
| 892 | -9.65 -0.53 % |
18-10-2024 14:15:00 Friday |
1826.05 1816.4 |
1827.5 | 1816.4 | 52977 |
| 893 | 3.45 0.19 % |
18-10-2024 13:15:00 Friday |
1823.25 1826.7 |
1832.35 | 1823.25 | 7539 |
| 894 | -3.4 -0.19 % |
18-10-2024 12:15:00 Friday |
1826.6 1823.2 |
1832.4 | 1823.2 | 1340 |
| 895 | 5.45 0.3 % |
18-10-2024 11:15:00 Friday |
1821.55 1827 |
1828.75 | 1820.9 | 3887 |
| 896 | 11.75 0.65 % |
18-10-2024 10:15:00 Friday |
1810.9 1822.65 |
1825.25 | 1809 | 2990 |
| 897 | -13.3 -0.73 % |
18-10-2024 09:15:00 Friday |
1825 1811.7 |
1825 | 1798.5 | 10302 |
| 898 | -5.15 -0.28 % |
17-10-2024 15:15:00 Thursday |
1818.15 1813 |
1819.5 | 1811.2 | 2824 |
| 899 | 3.6 0.2 % |
17-10-2024 14:15:00 Thursday |
1814.4 1818 |
1819.7 | 1810 | 2794 |
| 900 | -0.3 -0.02 % |
17-10-2024 13:15:00 Thursday |
1812.95 1812.65 |
1816.45 | 1811.15 | 1695 |
| 901 | -0.25 -0.01 % |
17-10-2024 12:15:00 Thursday |
1813.4 1813.15 |
1821.8 | 1812.2 | 2374 |
| 902 | -15.05 -0.82 % |
17-10-2024 11:15:00 Thursday |
1828.75 1813.7 |
1831.15 | 1813 | 7215 |
| 903 | -14.65 -0.8 % |
17-10-2024 10:15:00 Thursday |
1842.15 1827.5 |
1844.1 | 1825.75 | 2456 |
| 904 | -32.15 -1.71 % |
17-10-2024 09:15:00 Thursday |
1874.95 1842.8 |
1874.95 | 1835 | 6032 |
| 905 | -10.2 -0.55 % |
16-10-2024 15:15:00 Wednesday |
1860.85 1850.65 |
1862.6 | 1850.65 | 3056 |
| 906 | -2.45 -0.13 % |
16-10-2024 14:15:00 Wednesday |
1864.7 1862.25 |
1865.5 | 1860.05 | 2742 |
| 907 | 5.8 0.31 % |
16-10-2024 13:15:00 Wednesday |
1857.85 1863.65 |
1865 | 1854.65 | 1704 |
| 908 | 6.3 0.34 % |
16-10-2024 12:15:00 Wednesday |
1851.55 1857.85 |
1859 | 1851.55 | 2144 |
| 909 | -10.2 -0.55 % |
16-10-2024 11:15:00 Wednesday |
1861.2 1851 |
1862 | 1846.9 | 2668 |
| 910 | -2.6 -0.14 % |
16-10-2024 10:15:00 Wednesday |
1863.8 1861.2 |
1867.55 | 1848.65 | 4632 |
| 911 | 9.25 0.5 % |
16-10-2024 09:15:00 Wednesday |
1854.5 1863.75 |
1870.4 | 1853.7 | 4628 |
| 912 | 4.4 0.24 % |
15-10-2024 15:15:00 Tuesday |
1855.25 1859.65 |
1859.65 | 1853 | 927 |
| 913 | 0.3 0.02 % |
15-10-2024 14:15:00 Tuesday |
1856.6 1856.9 |
1860 | 1842.05 | 5927 |
| 914 | 0.05 0 % |
15-10-2024 13:15:00 Tuesday |
1854.15 1854.2 |
1858.25 | 1850.9 | 2229 |
| 915 | -11.9 -0.64 % |
15-10-2024 12:15:00 Tuesday |
1866.9 1855 |
1868.65 | 1851 | 4324 |
| 916 | -8.3 -0.44 % |
15-10-2024 11:15:00 Tuesday |
1875 1866.7 |
1876.3 | 1866.4 | 34686 |
| 917 | -1.3 -0.07 % |
15-10-2024 10:15:00 Tuesday |
1875.05 1873.75 |
1877.5 | 1867 | 34511 |
| 918 | 5.05 0.27 % |
15-10-2024 09:15:00 Tuesday |
1870 1875.05 |
1895 | 1870 | 7152 |
| 919 | 8.55 0.46 % |
14-10-2024 15:15:00 Monday |
1866.15 1874.7 |
1874.7 | 1865 | 468 |
| 920 | -0.5 -0.03 % |
14-10-2024 14:15:00 Monday |
1867 1866.5 |
1872.5 | 1863.9 | 1035 |
| 921 | -5.15 -0.27 % |
14-10-2024 13:15:00 Monday |
1873.8 1868.65 |
1874.8 | 1868.1 | 846 |
| 922 | 0.9 0.05 % |
14-10-2024 12:15:00 Monday |
1872.05 1872.95 |
1876.5 | 1869.8 | 1120 |
| 923 | -0.6 -0.03 % |
14-10-2024 11:15:00 Monday |
1872 1871.4 |
1872.95 | 1865.6 | 1043 |
| 924 | 5.35 0.29 % |
14-10-2024 10:15:00 Monday |
1864.9 1870.25 |
1872.65 | 1863.6 | 1671 |
| 925 | -15.15 -0.81 % |
14-10-2024 09:15:00 Monday |
1880.05 1864.9 |
1880.75 | 1864.9 | 3879 |
| 926 | 0.65 0.03 % |
11-10-2024 15:15:00 Friday |
1877.35 1878 |
1878.75 | 1874.25 | 5364 |
| 927 | -0.8 -0.04 % |
11-10-2024 14:15:00 Friday |
1877.75 1876.95 |
1879.35 | 1873.65 | 51577 |
| 928 | 1.3 0.07 % |
11-10-2024 13:15:00 Friday |
1876.5 1877.8 |
1879.35 | 1874.4 | 7622 |
| 929 | 0.2 0.01 % |
11-10-2024 12:15:00 Friday |
1876.25 1876.45 |
1878.05 | 1874.8 | 1258 |
| 930 | 2.7 0.14 % |
11-10-2024 11:15:00 Friday |
1874.3 1877 |
1879.45 | 1871 | 897 |
| 931 | 7 0.37 % |
11-10-2024 10:15:00 Friday |
1867 1874 |
1875.95 | 1860.3 | 2132 |
| 932 | -2.9 -0.16 % |
11-10-2024 09:15:00 Friday |
1870.05 1867.15 |
1883.05 | 1856.6 | 4206 |
| 933 | 2.25 0.12 % |
10-10-2024 15:15:00 Thursday |
1876.05 1878.3 |
1878.35 | 1874.55 | 1761 |
| 934 | -2.5 -0.13 % |
10-10-2024 14:15:00 Thursday |
1878.55 1876.05 |
1881.2 | 1869.4 | 17574 |
| 935 | 7.3 0.39 % |
10-10-2024 13:15:00 Thursday |
1872.35 1879.65 |
1882.15 | 1872 | 2108 |
| 936 | 2.7 0.14 % |
10-10-2024 12:15:00 Thursday |
1868.3 1871 |
1871 | 1864.15 | 1434 |
| 937 | -12.3 -0.65 % |
10-10-2024 11:15:00 Thursday |
1880.2 1867.9 |
1881 | 1864.65 | 2983 |
| 938 | 0.05 0 % |
10-10-2024 10:15:00 Thursday |
1879.7 1879.75 |
1887.3 | 1876.75 | 5688 |
| 939 | 2.6 0.14 % |
10-10-2024 09:15:00 Thursday |
1875 1877.6 |
1879 | 1859.7 | 6231 |
| 940 | -4.3 -0.23 % |
09-10-2024 15:15:00 Wednesday |
1866.35 1862.05 |
1871.9 | 1862.05 | 903 |
| 941 | -11.75 -0.63 % |
09-10-2024 14:15:00 Wednesday |
1876.75 1865 |
1877.95 | 1862.85 | 1487 |
| 942 | 6.3 0.34 % |
09-10-2024 13:15:00 Wednesday |
1871.55 1877.85 |
1879.2 | 1870.65 | 2250 |
| 943 | 8.4 0.45 % |
09-10-2024 12:15:00 Wednesday |
1862.8 1871.2 |
1873.2 | 1859.1 | 1807 |
| 944 | -16.15 -0.86 % |
09-10-2024 11:15:00 Wednesday |
1878.4 1862.25 |
1880 | 1860.3 | 5330 |
| 945 | 11.85 0.63 % |
09-10-2024 10:15:00 Wednesday |
1866.5 1878.35 |
1878.35 | 1865.9 | 7162 |
| 946 | 14 0.76 % |
09-10-2024 09:15:00 Wednesday |
1850 1864 |
1869 | 1837 | 11265 |
| 947 | 4.9 0.27 % |
08-10-2024 15:15:00 Tuesday |
1837.1 1842 |
1842 | 1834.55 | 4772 |
| 948 | -9.95 -0.54 % |
08-10-2024 14:15:00 Tuesday |
1846.4 1836.45 |
1846.45 | 1832.85 | 9566 |
| 949 | -6.6 -0.36 % |
08-10-2024 13:15:00 Tuesday |
1850.65 1844.05 |
1855.15 | 1842.05 | 8596 |
| 950 | -13.6 -0.73 % |
08-10-2024 12:15:00 Tuesday |
1865.25 1851.65 |
1868.25 | 1850.9 | 5877 |
| 951 | -12.5 -0.67 % |
08-10-2024 11:15:00 Tuesday |
1879.05 1866.55 |
1880.2 | 1865.65 | 3461 |
| 952 | 10.35 0.55 % |
08-10-2024 10:15:00 Tuesday |
1866.7 1877.05 |
1882 | 1864.1 | 4851 |
| 953 | 24.2 1.31 % |
08-10-2024 09:15:00 Tuesday |
1845 1869.2 |
1891.9 | 1845 | 10186 |
| 954 | 1.95 0.1 % |
07-10-2024 15:15:00 Monday |
1877.05 1879 |
1884.1 | 1876.05 | 1085 |
| 955 | -3.9 -0.21 % |
07-10-2024 14:15:00 Monday |
1881.05 1877.15 |
1883.95 | 1871.2 | 7454 |
| 956 | -4.3 -0.23 % |
07-10-2024 13:15:00 Monday |
1886.8 1882.5 |
1891.75 | 1877.85 | 17287 |
| 957 | -1.5 -0.08 % |
07-10-2024 12:15:00 Monday |
1888.35 1886.85 |
1892.05 | 1880.8 | 35801 |
| 958 | 10.6 0.56 % |
07-10-2024 11:15:00 Monday |
1877.5 1888.1 |
1896.55 | 1877.5 | 8960 |
| 959 | -3.95 -0.21 % |
07-10-2024 10:15:00 Monday |
1880 1876.05 |
1887.4 | 1870 | 39628 |
| 960 | -3.2 -0.17 % |
07-10-2024 09:15:00 Monday |
1885 1881.8 |
1900 | 1881.8 | 6648 |
| 961 | -0.75 -0.04 % |
04-10-2024 15:15:00 Friday |
1885.75 1885 |
1892.55 | 1884.5 | 15402 |
| 962 | 6 0.32 % |
04-10-2024 14:15:00 Friday |
1878 1884 |
1888.3 | 1864.9 | 42971 |
| 963 | -26 -1.37 % |
04-10-2024 13:15:00 Friday |
1903.2 1877.2 |
1903.45 | 1875 | 15874 |
| 964 | -32.65 -1.69 % |
04-10-2024 12:15:00 Friday |
1935 1902.35 |
1935 | 1895.75 | 30009 |
| 965 | 21.05 1.1 % |
04-10-2024 11:15:00 Friday |
1913.95 1935 |
1935.25 | 1908 | 16439 |
| 966 | 14.3 0.75 % |
04-10-2024 10:15:00 Friday |
1900 1914.3 |
1916.25 | 1892.1 | 12895 |
| 967 | -11.9 -0.62 % |
04-10-2024 09:15:00 Friday |
1912.7 1900.8 |
1922 | 1876.85 | 17222 |
| 968 | 4.8 0.25 % |
03-10-2024 15:15:00 Thursday |
1913.25 1918.05 |
1922.3 | 1910.6 | 2771 |
| 969 | 12.15 0.64 % |
03-10-2024 14:15:00 Thursday |
1900.85 1913 |
1915.5 | 1899.65 | 5048 |
| 970 | -3.85 -0.2 % |
03-10-2024 13:15:00 Thursday |
1903 1899.15 |
1906.15 | 1896.5 | 5122 |
| 971 | -18.15 -0.94 % |
03-10-2024 12:15:00 Thursday |
1922.2 1904.05 |
1925 | 1904 | 8934 |
| 972 | -15.45 -0.8 % |
03-10-2024 11:15:00 Thursday |
1938.9 1923.45 |
1938.9 | 1921.85 | 7125 |
| 973 | -6.3 -0.32 % |
03-10-2024 10:15:00 Thursday |
1945.05 1938.75 |
1950 | 1935 | 3253 |
| 974 | -19 -0.97 % |
03-10-2024 09:15:00 Thursday |
1965 1946 |
1968 | 1945.7 | 13118 |
| 975 | -0.2 -0.01 % |
01-10-2024 15:15:00 Tuesday |
1975.3 1975.1 |
1980.45 | 1971.95 | 3233 |
| 976 | -2.2 -0.11 % |
01-10-2024 14:15:00 Tuesday |
1978.5 1976.3 |
1979.75 | 1973.2 | 6393 |
| 977 | -1.95 -0.1 % |
01-10-2024 13:15:00 Tuesday |
1981.75 1979.8 |
1985 | 1974.65 | 1814 |
| 978 | -6.4 -0.32 % |
01-10-2024 12:15:00 Tuesday |
1987.15 1980.75 |
1988.55 | 1974.4 | 3022 |
| 979 | -2.35 -0.12 % |
01-10-2024 11:15:00 Tuesday |
1987.75 1985.4 |
1988.9 | 1981.35 | 7307 |
| 980 | -3.85 -0.19 % |
01-10-2024 10:15:00 Tuesday |
1992.25 1988.4 |
1999.55 | 1987 | 9450 |
| 981 | 27.4 1.39 % |
01-10-2024 09:15:00 Tuesday |
1965.05 1992.45 |
2006 | 1965.05 | 13292 |
| 982 | -3.8 -0.19 % |
30-09-2024 15:15:00 Monday |
1973.8 1970 |
1974.6 | 1970 | 5081 |
| 983 | 0.1 0.01 % |
30-09-2024 14:15:00 Monday |
1973.7 1973.8 |
1980.95 | 1968.6 | 10956 |
| 984 | -15.35 -0.77 % |
30-09-2024 13:15:00 Monday |
1988.35 1973 |
1988.35 | 1973 | 9681 |
| 985 | -4.9 -0.25 % |
30-09-2024 12:15:00 Monday |
1992.9 1988 |
2001.1 | 1988 | 6586 |
| 986 | -16 -0.8 % |
30-09-2024 11:15:00 Monday |
2008 1992 |
2008 | 1991.45 | 6749 |
| 987 | 7.5 0.38 % |
30-09-2024 10:15:00 Monday |
1999.35 2006.85 |
2018.75 | 1998.15 | 11276 |
| 988 | -15.8 -0.78 % |
30-09-2024 09:15:00 Monday |
2015 1999.2 |
2019 | 1995 | 25101 |
| 989 | -1.05 -0.05 % |
27-09-2024 15:15:00 Friday |
2005.25 2004.2 |
2029 | 1998 | 10712 |
| 990 | 2.25 0.11 % |
27-09-2024 14:15:00 Friday |
2001.95 2004.2 |
2014.45 | 1994.6 | 30399 |
| 991 | -3.4 -0.17 % |
27-09-2024 13:15:00 Friday |
2006.55 2003.15 |
2009 | 1992.7 | 7160 |
| 992 | -7.8 -0.39 % |
27-09-2024 12:15:00 Friday |
2013.75 2005.95 |
2019.85 | 2002.3 | 6044 |
| 993 | -5.3 -0.26 % |
27-09-2024 11:15:00 Friday |
2019.05 2013.75 |
2019.35 | 2009.15 | 7112 |
| 994 | 33.55 1.69 % |
27-09-2024 10:15:00 Friday |
1985.35 2018.9 |
2027 | 1985.05 | 18687 |
| 995 | 6.5 0.33 % |
27-09-2024 09:15:00 Friday |
1979.95 1986.45 |
1992.9 | 1966.05 | 8171 |
| 996 | -5.6 -0.28 % |
26-09-2024 15:15:00 Thursday |
1981.6 1976 |
1983.15 | 1976 | 5326 |
| 997 | 9.6 0.49 % |
26-09-2024 14:15:00 Thursday |
1972 1981.6 |
1988 | 1971.05 | 14734 |
| 998 | 14 0.72 % |
26-09-2024 13:15:00 Thursday |
1956.45 1970.45 |
1972 | 1954.8 | 9864 |
| 999 | 0.75 0.04 % |
26-09-2024 12:15:00 Thursday |
1955.45 1956.2 |
1963.6 | 1954 | 4124 |
| 1000 | -8 -0.41 % |
26-09-2024 11:15:00 Thursday |
1964.65 1956.65 |
1965 | 1952.9 | 4801 |
| 1001 | 12.2 0.62 % |
26-09-2024 10:15:00 Thursday |
1952.5 1964.7 |
1966 | 1948.9 | 17680 |
| 1002 | 11.4 0.59 % |
26-09-2024 09:15:00 Thursday |
1941 1952.4 |
1954.85 | 1931.4 | 14891 |
| 1003 | 6.1 0.32 % |
25-09-2024 15:15:00 Wednesday |
1928.65 1934.75 |
1938 | 1927.55 | 7268 |
| 1004 | 17.5 0.92 % |
25-09-2024 14:15:00 Wednesday |
1910 1927.5 |
1931 | 1909.2 | 17450 |
| 1005 | -0.95 -0.05 % |
25-09-2024 13:15:00 Wednesday |
1911.85 1910.9 |
1914.45 | 1910 | 4437 |
| 1006 | 2.2 0.12 % |
25-09-2024 12:15:00 Wednesday |
1909.8 1912 |
1914.6 | 1905 | 11391 |
| 1007 | 2.85 0.15 % |
25-09-2024 11:15:00 Wednesday |
1907 1909.85 |
1911 | 1905.85 | 18300 |
| 1008 | 4.85 0.25 % |
25-09-2024 10:15:00 Wednesday |
1902.15 1907 |
1912.3 | 1902 | 24743 |
| 1009 | -3.85 -0.2 % |
25-09-2024 09:15:00 Wednesday |
1906 1902.15 |
1914.1 | 1895.65 | 13212 |
| 1010 | 2.5 0.13 % |
24-09-2024 15:15:00 Tuesday |
1905.5 1908 |
1908.7 | 1901.8 | 4012 |
| 1011 | 0.55 0.03 % |
24-09-2024 14:15:00 Tuesday |
1905.85 1906.4 |
1918.75 | 1898.55 | 11414 |
| 1012 | -5.45 -0.28 % |
24-09-2024 13:15:00 Tuesday |
1912.7 1907.25 |
1913.7 | 1904.75 | 5819 |
| 1013 | -2.55 -0.13 % |
24-09-2024 12:15:00 Tuesday |
1915.25 1912.7 |
1916.7 | 1912 | 7482 |
| 1014 | -2.6 -0.14 % |
24-09-2024 11:15:00 Tuesday |
1918 1915.4 |
1921.25 | 1914 | 27138 |
| 1015 | -3.4 -0.18 % |
24-09-2024 10:15:00 Tuesday |
1921.4 1918 |
1922.5 | 1914.8 | 19829 |
| 1016 | 2.85 0.15 % |
24-09-2024 09:15:00 Tuesday |
1919.95 1922.8 |
1922.8 | 1909.15 | 22402 |
| 1017 | -5.25 -0.27 % |
23-09-2024 15:15:00 Monday |
1923.25 1918 |
1928.4 | 1913.6 | 8594 |
| 1018 | -5.6 -0.29 % |
23-09-2024 14:15:00 Monday |
1929 1923.4 |
1930.4 | 1918.6 | 9898 |
| 1019 | 1.8 0.09 % |
23-09-2024 13:15:00 Monday |
1926.95 1928.75 |
1930.5 | 1926.2 | 3610 |
| 1020 | 7.3 0.38 % |
23-09-2024 12:15:00 Monday |
1919.65 1926.95 |
1930.6 | 1917.15 | 10097 |
| 1021 | -1.45 -0.08 % |
23-09-2024 11:15:00 Monday |
1921.2 1919.75 |
1924 | 1916.8 | 4457 |
| 1022 | -0.65 -0.03 % |
23-09-2024 10:15:00 Monday |
1923 1922.35 |
1925.95 | 1917.05 | 8336 |
| 1023 | -3.05 -0.16 % |
23-09-2024 09:15:00 Monday |
1925.05 1922 |
1933.75 | 1919.65 | 21195 |
| 1024 | -1.65 -0.09 % |
20-09-2024 15:15:00 Friday |
1918.1 1916.45 |
1924.3 | 1916 | 39470 |
| 1025 | 10.3 0.54 % |
20-09-2024 14:15:00 Friday |
1907.65 1917.95 |
1919.65 | 1897.15 | 80191 |
| 1026 | -4.65 -0.24 % |
20-09-2024 13:15:00 Friday |
1912.1 1907.45 |
1913.8 | 1884.8 | 69904 |
| 1027 | 10.85 0.57 % |
20-09-2024 12:15:00 Friday |
1901.25 1912.1 |
1913.65 | 1896.55 | 15648 |
| 1028 | -5.9 -0.31 % |
20-09-2024 11:15:00 Friday |
1907.25 1901.35 |
1908.95 | 1895.4 | 12066 |
| 1029 | 4.65 0.24 % |
20-09-2024 10:15:00 Friday |
1902.6 1907.25 |
1910.4 | 1901.8 | 24499 |
| 1030 | 5.15 0.27 % |
20-09-2024 09:15:00 Friday |
1898.75 1903.9 |
1907.7 | 1892.1 | 25602 |
| 1031 | -3.65 -0.19 % |
19-09-2024 15:15:00 Thursday |
1890.65 1887 |
1892.45 | 1887 | 4911 |
| 1032 | 0.65 0.03 % |
19-09-2024 14:15:00 Thursday |
1891.15 1891.8 |
1893.2 | 1885.35 | 2493 |
| 1033 | 0 0 % |
19-09-2024 13:15:00 Thursday |
1890.3 1890.3 |
1895.05 | 1889 | 2365 |
| 1034 | 4.9 0.26 % |
19-09-2024 12:15:00 Thursday |
1885.6 1890.5 |
1891 | 1883.95 | 3004 |
| 1035 | -5.1 -0.27 % |
19-09-2024 11:15:00 Thursday |
1890.7 1885.6 |
1892 | 1882.7 | 6721 |
| 1036 | 8.85 0.47 % |
19-09-2024 10:15:00 Thursday |
1881.75 1890.6 |
1893 | 1880.6 | 12795 |
| 1037 | -5.15 -0.27 % |
19-09-2024 09:15:00 Thursday |
1888.05 1882.9 |
1900 | 1876.1 | 13946 |
| 1038 | -3.75 -0.2 % |
18-09-2024 15:15:00 Wednesday |
1887.85 1884.1 |
1889.55 | 1883 | 7405 |
| 1039 | 4.2 0.22 % |
18-09-2024 14:15:00 Wednesday |
1884.75 1888.95 |
1893.7 | 1883.4 | 13901 |
| 1040 | 9.4 0.5 % |
18-09-2024 13:15:00 Wednesday |
1875.35 1884.75 |
1888 | 1863.25 | 21938 |
| 1041 | -0.35 -0.02 % |
18-09-2024 12:15:00 Wednesday |
1874.5 1874.15 |
1896.65 | 1873.9 | 21437 |
| 1042 | 1.9 0.1 % |
18-09-2024 11:15:00 Wednesday |
1872.6 1874.5 |
1880.1 | 1869.35 | 3728 |
| 1043 | 7.4 0.4 % |
18-09-2024 10:15:00 Wednesday |
1865.2 1872.6 |
1876.05 | 1864.9 | 9371 |
| 1044 | 25.75 1.4 % |
18-09-2024 09:15:00 Wednesday |
1840.25 1866 |
1869.65 | 1840.25 | 17408 |
| 1045 | -0.35 -0.02 % |
17-09-2024 15:15:00 Tuesday |
1848.9 1848.55 |
1851.95 | 1847.4 | 4682 |
| 1046 | 1.3 0.07 % |
17-09-2024 14:15:00 Tuesday |
1847.65 1848.95 |
1853.15 | 1842.8 | 7270 |
| 1047 | -8.35 -0.45 % |
17-09-2024 13:15:00 Tuesday |
1856 1847.65 |
1860 | 1847.5 | 20466 |
| 1048 | -1 -0.05 % |
17-09-2024 12:15:00 Tuesday |
1857 1856 |
1858.9 | 1852.5 | 33873 |
| 1049 | -0.35 -0.02 % |
17-09-2024 11:15:00 Tuesday |
1857.1 1856.75 |
1859.9 | 1850.7 | 6546 |
| 1050 | -10.4 -0.56 % |
17-09-2024 10:15:00 Tuesday |
1867.5 1857.1 |
1876.05 | 1852.8 | 23029 |
| 1051 | 11.05 0.6 % |
17-09-2024 09:15:00 Tuesday |
1855.4 1866.45 |
1867.05 | 1837.75 | 35947 |
| 1052 | -1.15 -0.06 % |
16-09-2024 15:15:00 Monday |
1858.35 1857.2 |
1861.4 | 1855.45 | 5831 |
| 1053 | 5.35 0.29 % |
16-09-2024 14:15:00 Monday |
1853 1858.35 |
1859.7 | 1849.15 | 5969 |
| 1054 | -0.95 -0.05 % |
16-09-2024 13:15:00 Monday |
1853.95 1853 |
1857.5 | 1851.4 | 5371 |
| 1055 | 2.85 0.15 % |
16-09-2024 12:15:00 Monday |
1851.85 1854.7 |
1857.5 | 1850 | 5685 |
| 1056 | 5.85 0.32 % |
16-09-2024 11:15:00 Monday |
1845 1850.85 |
1861 | 1838.25 | 14519 |
| 1057 | -16.4 -0.88 % |
16-09-2024 10:15:00 Monday |
1860.6 1844.2 |
1872.7 | 1838.95 | 79403 |
| 1058 | -39.5 -2.08 % |
16-09-2024 09:15:00 Monday |
1900.1 1860.6 |
1920.85 | 1860.5 | 69677 |
| 1059 | 7.1 0.38 % |
13-09-2024 15:15:00 Friday |
1892.9 1900 |
1900 | 1891.5 | 24072 |
| 1060 | -8.45 -0.44 % |
13-09-2024 14:15:00 Friday |
1900.5 1892.05 |
1901.4 | 1889.7 | 34200 |
| 1061 | -1.1 -0.06 % |
13-09-2024 13:15:00 Friday |
1901.6 1900.5 |
1902.95 | 1887.2 | 19261 |
| 1062 | 8.9 0.47 % |
13-09-2024 12:15:00 Friday |
1893 1901.9 |
1906.9 | 1889.35 | 19364 |
| 1063 | 5.75 0.3 % |
13-09-2024 11:15:00 Friday |
1888 1893.75 |
1893.75 | 1884.15 | 11040 |
| 1064 | 9.2 0.49 % |
13-09-2024 10:15:00 Friday |
1878.8 1888 |
1898.65 | 1878.5 | 17806 |
| 1065 | 3.85 0.21 % |
13-09-2024 09:15:00 Friday |
1875 1878.85 |
1878.85 | 1846.1 | 21033 |
| 1066 | -2.4 -0.13 % |
12-09-2024 15:15:00 Thursday |
1853.25 1850.85 |
1858.05 | 1847.9 | 2933 |
| 1067 | 14 0.76 % |
12-09-2024 14:15:00 Thursday |
1840.45 1854.45 |
1859.3 | 1840.45 | 17067 |
| 1068 | 13.7 0.75 % |
12-09-2024 13:15:00 Thursday |
1828 1841.7 |
1845.95 | 1821.55 | 31935 |
| 1069 | 4.05 0.22 % |
12-09-2024 12:15:00 Thursday |
1823.95 1828 |
1835.25 | 1822.75 | 20262 |
| 1070 | 3.15 0.17 % |
12-09-2024 11:15:00 Thursday |
1819.95 1823.1 |
1832.55 | 1817.15 | 5643 |
| 1071 | -4.65 -0.25 % |
12-09-2024 10:15:00 Thursday |
1825.2 1820.55 |
1828.4 | 1818.05 | 3083 |
| 1072 | -19.8 -1.07 % |
12-09-2024 09:15:00 Thursday |
1845 1825.2 |
1850 | 1821.6 | 9954 |
| 1073 | 0 0 % |
11-09-2024 15:15:00 Wednesday |
1832 1832 |
1836 | 1830.5 | 4132 |
| 1074 | -1.05 -0.06 % |
11-09-2024 14:15:00 Wednesday |
1832.75 1831.7 |
1837 | 1823.9 | 35228 |
| 1075 | -2.25 -0.12 % |
11-09-2024 13:15:00 Wednesday |
1835 1832.75 |
1839.95 | 1830.55 | 5982 |
| 1076 | -11.8 -0.64 % |
11-09-2024 12:15:00 Wednesday |
1846.8 1835 |
1846.8 | 1834.5 | 7974 |
| 1077 | 12.85 0.7 % |
11-09-2024 11:15:00 Wednesday |
1834.15 1847 |
1853.6 | 1827.3 | 22350 |
| 1078 | 8.4 0.46 % |
11-09-2024 10:15:00 Wednesday |
1826.1 1834.5 |
1836 | 1821.85 | 11301 |
| 1079 | -3 -0.16 % |
11-09-2024 09:15:00 Wednesday |
1830 1827 |
1836.75 | 1813.35 | 22341 |
| 1080 | -0.05 0 % |
10-09-2024 15:15:00 Tuesday |
1826.05 1826 |
1829 | 1821.2 | 4090 |
| 1081 | -3.45 -0.19 % |
10-09-2024 14:15:00 Tuesday |
1829.45 1826 |
1832.5 | 1820.1 | 22908 |
| 1082 | 2.9 0.16 % |
10-09-2024 13:15:00 Tuesday |
1825.35 1828.25 |
1835 | 1824.3 | 5352 |
| 1083 | 8 0.44 % |
10-09-2024 12:15:00 Tuesday |
1818 1826 |
1829.95 | 1816 | 3784 |
| 1084 | -9.4 -0.51 % |
10-09-2024 11:15:00 Tuesday |
1827.65 1818.25 |
1831.2 | 1817 | 49399 |
| 1085 | 5.85 0.32 % |
10-09-2024 10:15:00 Tuesday |
1823.6 1829.45 |
1836.85 | 1815.85 | 13654 |
| 1086 | -53.7 -2.86 % |
10-09-2024 09:15:00 Tuesday |
1877.4 1823.7 |
1877.4 | 1822.45 | 25970 |
| 1087 | -2.05 -0.11 % |
09-09-2024 15:15:00 Monday |
1862 1859.95 |
1864.6 | 1849.5 | 4005 |
| 1088 | 0.2 0.01 % |
09-09-2024 14:15:00 Monday |
1861.15 1861.35 |
1862 | 1854.9 | 4551 |
| 1089 | -7.7 -0.41 % |
09-09-2024 13:15:00 Monday |
1869 1861.3 |
1869.95 | 1860 | 4770 |
| 1090 | 9.35 0.5 % |
09-09-2024 12:15:00 Monday |
1859.15 1868.5 |
1871.55 | 1855.8 | 3814 |
| 1091 | -3.75 -0.2 % |
09-09-2024 11:15:00 Monday |
1862.6 1858.85 |
1864.05 | 1855.15 | 4293 |
| 1092 | 14.85 0.8 % |
09-09-2024 10:15:00 Monday |
1846.95 1861.8 |
1863.75 | 1839.25 | 51631 |
| 1093 | -26.95 -1.44 % |
09-09-2024 09:15:00 Monday |
1874.95 1848 |
1874.95 | 1846 | 15581 |
| 1094 | 1.8 0.1 % |
06-09-2024 15:15:00 Friday |
1857 1858.8 |
1862.15 | 1857 | 15021 |
| 1095 | 15.45 0.84 % |
06-09-2024 14:15:00 Friday |
1841.5 1856.95 |
1859 | 1836.85 | 47331 |
| 1096 | -1.35 -0.07 % |
06-09-2024 13:15:00 Friday |
1845 1843.65 |
1850 | 1839.85 | 7306 |
| 1097 | -20.45 -1.1 % |
06-09-2024 12:15:00 Friday |
1865.1 1844.65 |
1867.45 | 1837.85 | 10092 |
| 1098 | -0.3 -0.02 % |
06-09-2024 11:15:00 Friday |
1865.4 1865.1 |
1875 | 1865 | 8070 |
| 1099 | 1.45 0.08 % |
06-09-2024 10:15:00 Friday |
1865.05 1866.5 |
1870.4 | 1856.15 | 12064 |
| 1100 | 6.25 0.34 % |
06-09-2024 09:15:00 Friday |
1859.95 1866.2 |
1897.55 | 1859.9 | 29187 |
| 1101 | 0.4 0.02 % |
05-09-2024 15:15:00 Thursday |
1864.1 1864.5 |
1866.6 | 1860.5 | 5384 |
| 1102 | 3 0.16 % |
05-09-2024 14:15:00 Thursday |
1862.6 1865.6 |
1869.9 | 1861.25 | 12350 |
| 1103 | -3.4 -0.18 % |
05-09-2024 13:15:00 Thursday |
1865.45 1862.05 |
1866.1 | 1860.6 | 6832 |
| 1104 | 5.4 0.29 % |
05-09-2024 12:15:00 Thursday |
1859.05 1864.45 |
1866 | 1857.5 | 8527 |
| 1105 | -0.8 -0.04 % |
05-09-2024 11:15:00 Thursday |
1859 1858.2 |
1862.25 | 1850 | 8823 |
| 1106 | -5.55 -0.3 % |
05-09-2024 10:15:00 Thursday |
1864.75 1859.2 |
1865.45 | 1852.45 | 21045 |
| 1107 | -6.2 -0.33 % |
05-09-2024 09:15:00 Thursday |
1870.4 1864.2 |
1874.2 | 1861.3 | 24655 |
| 1108 | -4 -0.21 % |
04-09-2024 15:15:00 Wednesday |
1872.25 1868.25 |
1875 | 1865.8 | 5638 |
| 1109 | 1.35 0.07 % |
04-09-2024 14:15:00 Wednesday |
1871.6 1872.95 |
1873.8 | 1864.5 | 15260 |
| 1110 | 3.85 0.21 % |
04-09-2024 13:15:00 Wednesday |
1867.4 1871.25 |
1876.95 | 1867.4 | 12772 |
| 1111 | 7 0.38 % |
04-09-2024 12:15:00 Wednesday |
1860.4 1867.4 |
1869 | 1853.25 | 10501 |
| 1112 | -7.35 -0.39 % |
04-09-2024 11:15:00 Wednesday |
1868.85 1861.5 |
1870.15 | 1861.5 | 7400 |
| 1113 | 0.75 0.04 % |
04-09-2024 10:15:00 Wednesday |
1868.35 1869.1 |
1871.1 | 1859.55 | 8051 |
| 1114 | 11.9 0.64 % |
04-09-2024 09:15:00 Wednesday |
1856.75 1868.65 |
1879.85 | 1834.95 | 27734 |
| 1115 | -3.7 -0.2 % |
03-09-2024 15:15:00 Tuesday |
1865 1861.3 |
1869 | 1858.85 | 7438 |
| 1116 | 44.2 2.43 % |
03-09-2024 14:15:00 Tuesday |
1820.8 1865 |
1870.7 | 1819.8 | 25192 |
| 1117 | -15 -0.82 % |
03-09-2024 13:15:00 Tuesday |
1836.2 1821.2 |
1836.2 | 1812.3 | 17522 |
| 1118 | 4.75 0.26 % |
03-09-2024 12:15:00 Tuesday |
1830 1834.75 |
1839.85 | 1828.7 | 5926 |
| 1119 | 9.45 0.52 % |
03-09-2024 11:15:00 Tuesday |
1820.55 1830 |
1834.4 | 1820.4 | 58197 |
| 1120 | -10.2 -0.56 % |
03-09-2024 10:15:00 Tuesday |
1831.2 1821 |
1834.95 | 1818.05 | 14278 |
| 1121 | -22.5 -1.21 % |
03-09-2024 09:15:00 Tuesday |
1853.5 1831 |
1854.95 | 1819.05 | 30289 |
| 1122 | -1.5 -0.08 % |
02-09-2024 15:15:00 Monday |
1842 1840.5 |
1844.7 | 1837.5 | 8903 |
| 1123 | 0.6 0.03 % |
02-09-2024 14:15:00 Monday |
1841.4 1842 |
1845.65 | 1837.2 | 16707 |
| 1124 | -1.55 -0.08 % |
02-09-2024 13:15:00 Monday |
1842.6 1841.05 |
1846.9 | 1836.8 | 16623 |
| 1125 | -13 -0.7 % |
02-09-2024 12:15:00 Monday |
1855.1 1842.1 |
1856.5 | 1839.45 | 28578 |
| 1126 | 2.55 0.14 % |
02-09-2024 11:15:00 Monday |
1852 1854.55 |
1861.7 | 1845 | 34567 |
| 1127 | 20.85 1.14 % |
02-09-2024 10:15:00 Monday |
1830.05 1850.9 |
1858.75 | 1824.15 | 60740 |
| 1128 | 29.7 1.65 % |
02-09-2024 09:15:00 Monday |
1799.7 1829.4 |
1831 | 1790.15 | 41463 |
| 1129 | -5.95 -0.33 % |
30-08-2024 15:15:00 Friday |
1786.95 1781 |
1787.85 | 1779.25 | 9626 |
| 1130 | 2.6 0.15 % |
30-08-2024 14:15:00 Friday |
1785.05 1787.65 |
1793 | 1773.3 | 22018 |
| 1131 | 9.9 0.56 % |
30-08-2024 13:15:00 Friday |
1774.7 1784.6 |
1789.85 | 1774.05 | 17370 |
| 1132 | 4.15 0.23 % |
30-08-2024 12:15:00 Friday |
1770.85 1775 |
1781 | 1765 | 13965 |
| 1133 | 14.25 0.81 % |
30-08-2024 11:15:00 Friday |
1756.75 1771 |
1771 | 1750.1 | 11692 |
| 1134 | -1.8 -0.1 % |
30-08-2024 10:15:00 Friday |
1759.65 1757.85 |
1764.15 | 1753 | 15351 |
| 1135 | -15.2 -0.86 % |
30-08-2024 09:15:00 Friday |
1774.9 1759.7 |
1784 | 1759 | 34616 |
| 1136 | 4.7 0.27 % |
29-08-2024 15:15:00 Thursday |
1753.3 1758 |
1758.9 | 1750.55 | 16528 |
| 1137 | -1.2 -0.07 % |
29-08-2024 14:15:00 Thursday |
1755 1753.8 |
1766.75 | 1746 | 38721 |
| 1138 | -9.4 -0.53 % |
29-08-2024 13:15:00 Thursday |
1764.4 1755 |
1767.1 | 1742.25 | 37109 |
| 1139 | 12.6 0.72 % |
29-08-2024 12:15:00 Thursday |
1751.8 1764.4 |
1769.9 | 1751 | 39821 |
| 1140 | -4.1 -0.23 % |
29-08-2024 11:15:00 Thursday |
1756.75 1752.65 |
1771.5 | 1752.25 | 82362 |
| 1141 | 0.8 0.05 % |
29-08-2024 10:15:00 Thursday |
1755.75 1756.55 |
1762 | 1749.45 | 41652 |
| 1142 | 35.1 2.04 % |
29-08-2024 09:15:00 Thursday |
1719.9 1755 |
1760 | 1711.95 | 79870 |
| 1143 | 0.15 0.01 % |
28-08-2024 15:15:00 Wednesday |
1710.1 1710.25 |
1717.55 | 1710 | 11889 |
| 1144 | -10.95 -0.64 % |
28-08-2024 14:15:00 Wednesday |
1722 1711.05 |
1723.95 | 1711 | 12214 |
| 1145 | 8.3 0.48 % |
28-08-2024 13:15:00 Wednesday |
1713.95 1722.25 |
1728.25 | 1712.9 | 18971 |
| 1146 | 1.2 0.07 % |
28-08-2024 12:15:00 Wednesday |
1712.75 1713.95 |
1717 | 1710 | 5994 |
| 1147 | -0.9 -0.05 % |
28-08-2024 11:15:00 Wednesday |
1713.75 1712.85 |
1717.85 | 1709.4 | 7494 |
| 1148 | 5.3 0.31 % |
28-08-2024 10:15:00 Wednesday |
1707.75 1713.05 |
1714.8 | 1702.3 | 15708 |
| 1149 | -22.4 -1.29 % |
28-08-2024 09:15:00 Wednesday |
1729.95 1707.55 |
1734.4 | 1699.65 | 45881 |
| 1150 | 12.2 0.71 % |
27-08-2024 15:15:00 Tuesday |
1714.5 1726.7 |
1729.2 | 1714.5 | 30035 |
| 1151 | -0.05 0 % |
27-08-2024 14:15:00 Tuesday |
1715.8 1715.75 |
1716.5 | 1707.25 | 20626 |
| 1152 | 4.15 0.24 % |
27-08-2024 13:15:00 Tuesday |
1710.45 1714.6 |
1717.25 | 1710.05 | 26771 |
| 1153 | -1 -0.06 % |
27-08-2024 12:15:00 Tuesday |
1712 1711 |
1718 | 1708 | 17927 |
| 1154 | 27.1 1.61 % |
27-08-2024 11:15:00 Tuesday |
1684.35 1711.45 |
1715.1 | 1680 | 60619 |
| 1155 | 12.85 0.77 % |
27-08-2024 10:15:00 Tuesday |
1672.6 1685.45 |
1685.9 | 1651.75 | 36019 |
| 1156 | -16.45 -0.97 % |
27-08-2024 09:15:00 Tuesday |
1690 1673.55 |
1702 | 1671 | 42593 |
| 1157 | -2.55 -0.15 % |
26-08-2024 15:15:00 Monday |
1687.55 1685 |
1688 | 1683.25 | 9673 |
| 1158 | 9.9 0.59 % |
26-08-2024 14:15:00 Monday |
1678.6 1688.5 |
1689 | 1678.6 | 43770 |
| 1159 | 6.45 0.39 % |
26-08-2024 13:15:00 Monday |
1672.55 1679 |
1683.9 | 1671 | 22808 |
| 1160 | 8.95 0.54 % |
26-08-2024 12:15:00 Monday |
1663 1671.95 |
1675 | 1662.4 | 21747 |
| 1161 | 11.55 0.7 % |
26-08-2024 11:15:00 Monday |
1651.45 1663 |
1669.45 | 1651.45 | 11948 |
| 1162 | -17.5 -1.05 % |
26-08-2024 10:15:00 Monday |
1669.1 1651.6 |
1669.7 | 1651.3 | 14039 |
| 1163 | 19.15 1.16 % |
26-08-2024 09:15:00 Monday |
1650 1669.15 |
1671.4 | 1639.55 | 40399 |
| 1164 | 4.3 0.26 % |
23-08-2024 15:15:00 Friday |
1640.7 1645 |
1645 | 1639.4 | 8455 |
| 1165 | 6.8 0.42 % |
23-08-2024 14:15:00 Friday |
1633.2 1640 |
1640.95 | 1632.85 | 20103 |
| 1166 | 0.45 0.03 % |
23-08-2024 13:15:00 Friday |
1632.75 1633.2 |
1634.95 | 1632 | 10449 |
| 1167 | -0.65 -0.04 % |
23-08-2024 12:15:00 Friday |
1633.3 1632.65 |
1633.6 | 1631.25 | 37187 |
| 1168 | 0.15 0.01 % |
23-08-2024 11:15:00 Friday |
1633 1633.15 |
1637.65 | 1632 | 9589 |
| 1169 | 3 0.18 % |
23-08-2024 10:15:00 Friday |
1630 1633 |
1634 | 1629.2 | 4500 |
| 1170 | 0.15 0.01 % |
23-08-2024 09:15:00 Friday |
1630 1630.15 |
1635.9 | 1624 | 12720 |
| 1171 | 0.3 0.02 % |
22-08-2024 15:15:00 Thursday |
1626.05 1626.35 |
1628.05 | 1623.65 | 2016 |
| 1172 | -1.45 -0.09 % |
22-08-2024 14:15:00 Thursday |
1627.5 1626.05 |
1627.6 | 1624 | 2602 |
| 1173 | 1.1 0.07 % |
22-08-2024 13:15:00 Thursday |
1626.4 1627.5 |
1629 | 1624.75 | 1294 |
| 1174 | 0.65 0.04 % |
22-08-2024 12:15:00 Thursday |
1625.75 1626.4 |
1629.95 | 1623.85 | 2159 |
| 1175 | 2.7 0.17 % |
22-08-2024 11:15:00 Thursday |
1623.3 1626 |
1626.75 | 1621.65 | 52587 |
| 1176 | -0.05 0 % |
22-08-2024 10:15:00 Thursday |
1625.4 1625.35 |
1626 | 1620.15 | 1399 |
| 1177 | -0.25 -0.02 % |
22-08-2024 09:15:00 Thursday |
1624.95 1624.7 |
1627.4 | 1614.2 | 13839 |
| 1178 | -1.3 -0.08 % |
21-08-2024 15:15:00 Wednesday |
1620.45 1619.15 |
1622.6 | 1615 | 16233 |
| 1179 | 1.8 0.11 % |
21-08-2024 14:15:00 Wednesday |
1619.2 1621 |
1623.65 | 1618.4 | 13144 |
| 1180 | 0.65 0.04 % |
21-08-2024 13:15:00 Wednesday |
1617.6 1618.25 |
1624.2 | 1617.5 | 13026 |
| 1181 | -0.15 -0.01 % |
21-08-2024 12:15:00 Wednesday |
1617.75 1617.6 |
1619.75 | 1616.8 | 9877 |
| 1182 | 2 0.12 % |
21-08-2024 11:15:00 Wednesday |
1615.75 1617.75 |
1618.45 | 1614.5 | 34714 |
| 1183 | 3.8 0.24 % |
21-08-2024 10:15:00 Wednesday |
1611.8 1615.6 |
1628 | 1610.05 | 22930 |
| 1184 | 10 0.62 % |
21-08-2024 09:15:00 Wednesday |
1601.95 1611.95 |
1616.3 | 1600.2 | 15200 |
| 1185 | 0.35 0.02 % |
20-08-2024 15:15:00 Tuesday |
1602.05 1602.4 |
1605.5 | 1601.1 | 6633 |
| 1186 | -9.35 -0.58 % |
20-08-2024 14:15:00 Tuesday |
1612.3 1602.95 |
1615.7 | 1599.1 | 17103 |
| 1187 | 21.1 1.33 % |
20-08-2024 13:15:00 Tuesday |
1591.15 1612.25 |
1624.15 | 1587.6 | 29832 |
| 1188 | 0.6 0.04 % |
20-08-2024 12:15:00 Tuesday |
1590.4 1591 |
1594.6 | 1586 | 8569 |
| 1189 | 9.55 0.6 % |
20-08-2024 11:15:00 Tuesday |
1579.95 1589.5 |
1593 | 1579.95 | 13374 |
| 1190 | 9.9 0.63 % |
20-08-2024 10:15:00 Tuesday |
1571 1580.9 |
1581.85 | 1569.5 | 15724 |
| 1191 | 17.65 1.14 % |
20-08-2024 09:15:00 Tuesday |
1553.35 1571 |
1571.4 | 1552.15 | 11559 |
| 1192 | -2 -0.13 % |
19-08-2024 15:15:00 Monday |
1552 1550 |
1552.95 | 1550 | 2968 |
| 1193 | 1 0.06 % |
19-08-2024 14:15:00 Monday |
1551 1552 |
1552.75 | 1549.75 | 4655 |
| 1194 | -2.3 -0.15 % |
19-08-2024 13:15:00 Monday |
1553.4 1551.1 |
1555 | 1548.05 | 50745 |
| 1195 | 3.9 0.25 % |
19-08-2024 12:15:00 Monday |
1549.5 1553.4 |
1556.5 | 1548.2 | 55446 |
| 1196 | -1.1 -0.07 % |
19-08-2024 11:15:00 Monday |
1549.75 1548.65 |
1554.3 | 1545.8 | 4705 |
| 1197 | 1 0.06 % |
19-08-2024 10:15:00 Monday |
1548.75 1549.75 |
1553.05 | 1547.65 | 4103 |
| 1198 | -12.05 -0.77 % |
19-08-2024 09:15:00 Monday |
1560.8 1548.75 |
1561 | 1547 | 8616 |
| 1199 | 0.25 0.02 % |
16-08-2024 15:15:00 Friday |
1551.75 1552 |
1552.25 | 1548.6 | 4223 |
| 1200 | 6.2 0.4 % |
16-08-2024 14:15:00 Friday |
1546.1 1552.3 |
1552.35 | 1545.2 | 10721 |
| 1201 | 2.7 0.17 % |
16-08-2024 13:15:00 Friday |
1543.4 1546.1 |
1546.25 | 1541.6 | 7881 |
| 1202 | 2.9 0.19 % |
16-08-2024 12:15:00 Friday |
1539.5 1542.4 |
1543.5 | 1537.25 | 6139 |
| 1203 | 14.1 0.92 % |
16-08-2024 11:15:00 Friday |
1525 1539.1 |
1541 | 1525 | 6333 |
| 1204 | -6.25 -0.41 % |
16-08-2024 10:15:00 Friday |
1532.3 1526.05 |
1533.2 | 1523.75 | 5065 |
| 1205 | 0.5 0.03 % |
16-08-2024 09:15:00 Friday |
1531.15 1531.65 |
1542.25 | 1528.8 | 11249 |
| 1206 | 1.65 0.11 % |
14-08-2024 15:15:00 Wednesday |
1530.1 1531.75 |
1532.95 | 1528 | 4428 |
| 1207 | -4.55 -0.3 % |
14-08-2024 14:15:00 Wednesday |
1533.35 1528.8 |
1533.6 | 1527.65 | 3603 |
| 1208 | -0.65 -0.04 % |
14-08-2024 13:15:00 Wednesday |
1533.05 1532.4 |
1535.4 | 1532.3 | 1319 |
| 1209 | 0.3 0.02 % |
14-08-2024 12:15:00 Wednesday |
1533.3 1533.6 |
1534 | 1529.1 | 3365 |
| 1210 | -1.25 -0.08 % |
14-08-2024 11:15:00 Wednesday |
1534.25 1533 |
1535.9 | 1531 | 44398 |
| 1211 | 2.05 0.13 % |
14-08-2024 10:15:00 Wednesday |
1532.2 1534.25 |
1535 | 1526.9 | 8987 |
| 1212 | -11.8 -0.76 % |
14-08-2024 09:15:00 Wednesday |
1544 1532.2 |
1544.35 | 1531 | 12453 |
| 1213 | -3.35 -0.22 % |
13-08-2024 15:15:00 Tuesday |
1544.75 1541.4 |
1547.3 | 1540 | 2503 |
| 1214 | -2.05 -0.13 % |
13-08-2024 14:15:00 Tuesday |
1545 1542.95 |
1547.2 | 1537.8 | 3805 |
| 1215 | -10.65 -0.68 % |
13-08-2024 13:15:00 Tuesday |
1556.75 1546.1 |
1560 | 1544.2 | 54132 |
| 1216 | -3.5 -0.22 % |
13-08-2024 12:15:00 Tuesday |
1559.95 1556.45 |
1561.1 | 1553.3 | 106937 |
| 1217 | 0.85 0.05 % |
13-08-2024 11:15:00 Tuesday |
1560.25 1561.1 |
1564.8 | 1560.1 | 837 |
| 1218 | 3.7 0.24 % |
13-08-2024 10:15:00 Tuesday |
1556.25 1559.95 |
1561.25 | 1551.05 | 2306 |
| 1219 | 6.85 0.44 % |
13-08-2024 09:15:00 Tuesday |
1550.35 1557.2 |
1569 | 1550.35 | 3956 |
| 1220 | -1.2 -0.08 % |
12-08-2024 15:15:00 Monday |
1560.3 1559.1 |
1561.55 | 1557.1 | 728 |
| 1221 | -7.15 -0.46 % |
12-08-2024 14:15:00 Monday |
1567.45 1560.3 |
1568 | 1555.25 | 1505 |
| 1222 | 2.15 0.14 % |
12-08-2024 13:15:00 Monday |
1565.85 1568 |
1569.3 | 1564.55 | 3967 |
| 1223 | 2.65 0.17 % |
12-08-2024 12:15:00 Monday |
1562.75 1565.4 |
1570.05 | 1561.55 | 3555 |
| 1224 | -1.1 -0.07 % |
12-08-2024 11:15:00 Monday |
1565.5 1564.4 |
1568 | 1562.95 | 3590 |
| 1225 | 9.25 0.59 % |
12-08-2024 10:15:00 Monday |
1555.75 1565 |
1565.5 | 1554.45 | 1707 |
| 1226 | -5.3 -0.34 % |
12-08-2024 09:15:00 Monday |
1559.75 1554.45 |
1561.45 | 1548.9 | 2901 |
| 1227 | -2.05 -0.13 % |
09-08-2024 15:15:00 Friday |
1561.35 1559.3 |
1562.6 | 1556.75 | 7402 |
| 1228 | 1.35 0.09 % |
09-08-2024 14:15:00 Friday |
1560.1 1561.45 |
1561.8 | 1558.65 | 12707 |
| 1229 | 4.15 0.27 % |
09-08-2024 13:15:00 Friday |
1556.35 1560.5 |
1560.5 | 1554.6 | 3140 |
| 1230 | 2.5 0.16 % |
09-08-2024 12:15:00 Friday |
1553.85 1556.35 |
1557 | 1550.9 | 2940 |
| 1231 | -1.75 -0.11 % |
09-08-2024 11:15:00 Friday |
1555.1 1553.35 |
1558.45 | 1553.35 | 2898 |
| 1232 | 8.25 0.53 % |
09-08-2024 10:15:00 Friday |
1547.25 1555.5 |
1556.4 | 1545.65 | 7559 |
| 1233 | -9.1 -0.58 % |
09-08-2024 09:15:00 Friday |
1557 1547.9 |
1558.55 | 1545.6 | 10086 |
| 1234 | -2.45 -0.16 % |
08-08-2024 15:15:00 Thursday |
1542.4 1539.95 |
1545.2 | 1533 | 5855 |
| 1235 | -8.2 -0.53 % |
08-08-2024 14:15:00 Thursday |
1551.25 1543.05 |
1555 | 1542.1 | 9031 |
| 1236 | -8.8 -0.56 % |
08-08-2024 13:15:00 Thursday |
1560.05 1551.25 |
1560.7 | 1550.05 | 42218 |
| 1237 | -5 -0.32 % |
08-08-2024 12:15:00 Thursday |
1565 1560 |
1569.35 | 1556.45 | 14268 |
| 1238 | -0.45 -0.03 % |
08-08-2024 11:15:00 Thursday |
1563.7 1563.25 |
1566.4 | 1552.8 | 8218 |
| 1239 | -0.1 -0.01 % |
08-08-2024 10:15:00 Thursday |
1563.85 1563.75 |
1569.15 | 1558.5 | 6084 |
| 1240 | -8.15 -0.52 % |
08-08-2024 09:15:00 Thursday |
1571.7 1563.55 |
1574.3 | 1561.25 | 11612 |
| 1241 | -0.6 -0.04 % |
07-08-2024 15:15:00 Wednesday |
1572.6 1572 |
1575.15 | 1570 | 977 |
| 1242 | 5.5 0.35 % |
07-08-2024 14:15:00 Wednesday |
1566.2 1571.7 |
1572.65 | 1566.2 | 1880 |
| 1243 | -4.75 -0.3 % |
07-08-2024 13:15:00 Wednesday |
1570.95 1566.2 |
1571.25 | 1564 | 1252 |
| 1244 | -3.45 -0.22 % |
07-08-2024 12:15:00 Wednesday |
1575.4 1571.95 |
1578.45 | 1568.85 | 1731 |
| 1245 | 1.35 0.09 % |
07-08-2024 11:15:00 Wednesday |
1573.35 1574.7 |
1574.7 | 1568.3 | 1262 |
| 1246 | -0.7 -0.04 % |
07-08-2024 10:15:00 Wednesday |
1573.7 1573 |
1581.85 | 1571.5 | 1811 |
| 1247 | -12.15 -0.77 % |
07-08-2024 09:15:00 Wednesday |
1585 1572.85 |
1585 | 1572.85 | 2097 |
| 1248 | 3.05 0.2 % |
06-08-2024 15:15:00 Tuesday |
1562.7 1565.75 |
1566.2 | 1560.05 | 3710 |
| 1249 | -7.1 -0.45 % |
06-08-2024 14:15:00 Tuesday |
1569.65 1562.55 |
1574.6 | 1557.3 | 17139 |
| 1250 | -12.3 -0.78 % |
06-08-2024 13:15:00 Tuesday |
1582.05 1569.75 |
1586.7 | 1565 | 6179 |
| 1251 | 3.1 0.2 % |
06-08-2024 12:15:00 Tuesday |
1578.05 1581.15 |
1581.75 | 1573.55 | 12236 |
| 1252 | 5.05 0.32 % |
06-08-2024 11:15:00 Tuesday |
1573 1578.05 |
1580 | 1573 | 29221 |
| 1253 | -15 -0.95 % |
06-08-2024 10:15:00 Tuesday |
1587.1 1572.1 |
1587.1 | 1566.6 | 4586 |
| 1254 | 16.2 1.03 % |
06-08-2024 09:15:00 Tuesday |
1570.05 1586.25 |
1597.15 | 1570.05 | 5131 |
| 1255 | -4.2 -0.27 % |
05-08-2024 15:15:00 Monday |
1568.1 1563.9 |
1568.95 | 1562 | 4302 |
| 1256 | -3.8 -0.24 % |
05-08-2024 14:15:00 Monday |
1571.25 1567.45 |
1573.85 | 1566.4 | 7313 |
| 1257 | -1.4 -0.09 % |
05-08-2024 13:15:00 Monday |
1571.8 1570.4 |
1575.95 | 1567 | 6906 |
| 1258 | -9.25 -0.59 % |
05-08-2024 12:15:00 Monday |
1580.1 1570.85 |
1583.4 | 1565.6 | 87838 |
| 1259 | 4.25 0.27 % |
05-08-2024 11:15:00 Monday |
1575 1579.25 |
1583.5 | 1570.5 | 105570 |
| 1260 | -19.15 -1.2 % |
05-08-2024 10:15:00 Monday |
1594.15 1575 |
1594.9 | 1575 | 17552 |
| 1261 | 23.6 1.5 % |
05-08-2024 09:15:00 Monday |
1570.05 1593.65 |
1605.4 | 1570.05 | 29211 |
| 1262 | -5.85 -0.36 % |
02-08-2024 15:15:00 Friday |
1627.1 1621.25 |
1627.35 | 1621.25 | 25403 |
| 1263 | 2.2 0.14 % |
02-08-2024 14:15:00 Friday |
1625.15 1627.35 |
1627.7 | 1617.75 | 72657 |
| 1264 | -1.75 -0.11 % |
02-08-2024 13:15:00 Friday |
1626 1624.25 |
1629.65 | 1622.55 | 8695 |
| 1265 | 10.3 0.64 % |
02-08-2024 12:15:00 Friday |
1616.1 1626.4 |
1627 | 1616.1 | 39903 |
| 1266 | -3 -0.19 % |
02-08-2024 11:15:00 Friday |
1621 1618 |
1624.65 | 1618 | 2545 |
| 1267 | 8.2 0.51 % |
02-08-2024 10:15:00 Friday |
1614.05 1622.25 |
1623.05 | 1609.2 | 4298 |
| 1268 | -12.45 -0.77 % |
02-08-2024 09:15:00 Friday |
1624.8 1612.35 |
1626.05 | 1603.15 | 10660 |
| 1269 | -1.6 -0.1 % |
01-08-2024 15:15:00 Thursday |
1635 1633.4 |
1636.7 | 1630 | 3287 |
| 1270 | -9.2 -0.56 % |
01-08-2024 14:15:00 Thursday |
1643.85 1634.65 |
1643.95 | 1631.05 | 4513 |
| 1271 | 1.45 0.09 % |
01-08-2024 13:15:00 Thursday |
1642.55 1644 |
1646 | 1638.95 | 3206 |
| 1272 | -5.65 -0.34 % |
01-08-2024 12:15:00 Thursday |
1648.2 1642.55 |
1648.45 | 1640.2 | 12026 |
| 1273 | -6.45 -0.39 % |
01-08-2024 11:15:00 Thursday |
1655 1648.55 |
1658.7 | 1647.5 | 7523 |
| 1274 | 11.25 0.68 % |
01-08-2024 10:15:00 Thursday |
1643.1 1654.35 |
1654.35 | 1643.1 | 8095 |
| 1275 | -8 -0.49 % |
01-08-2024 09:15:00 Thursday |
1649.45 1641.45 |
1655 | 1641.05 | 10290 |
| 1276 | -2.95 -0.18 % |
31-07-2024 15:15:00 Wednesday |
1651.9 1648.95 |
1655.1 | 1646.35 | 1816 |
| 1277 | 5.55 0.34 % |
31-07-2024 14:15:00 Wednesday |
1646.65 1652.2 |
1655.15 | 1645.75 | 3498 |
| 1278 | -4 -0.24 % |
31-07-2024 13:15:00 Wednesday |
1650 1646 |
1651.65 | 1645.8 | 1969 |
| 1279 | -4.3 -0.26 % |
31-07-2024 12:15:00 Wednesday |
1654.15 1649.85 |
1654.15 | 1644.65 | 46147 |
| 1280 | 0.5 0.03 % |
31-07-2024 11:15:00 Wednesday |
1653.65 1654.15 |
1655.7 | 1648.9 | 4144 |
| 1281 | 8.6 0.52 % |
31-07-2024 10:15:00 Wednesday |
1646.4 1655 |
1656 | 1642.45 | 4641 |
| 1282 | -4.55 -0.28 % |
31-07-2024 09:15:00 Wednesday |
1651.3 1646.75 |
1651.3 | 1639 | 6457 |
| 1283 | 11.35 0.69 % |
30-07-2024 15:15:00 Tuesday |
1639.95 1651.3 |
1651.3 | 1636.75 | 5371 |
| 1284 | -24.9 -1.5 % |
30-07-2024 14:15:00 Tuesday |
1665 1640.1 |
1669 | 1638.6 | 33827 |
| 1285 | 6.55 0.4 % |
30-07-2024 13:15:00 Tuesday |
1657.45 1664 |
1665.65 | 1646.05 | 29118 |
| 1286 | 13.85 0.84 % |
30-07-2024 12:15:00 Tuesday |
1645.4 1659.25 |
1660 | 1641.7 | 25008 |
| 1287 | 3.6 0.22 % |
30-07-2024 11:15:00 Tuesday |
1641.8 1645.4 |
1652.55 | 1640.2 | 20931 |
| 1288 | 9.65 0.59 % |
30-07-2024 10:15:00 Tuesday |
1631.4 1641.05 |
1649.5 | 1631.4 | 22336 |
| 1289 | 15.05 0.93 % |
30-07-2024 09:15:00 Tuesday |
1616.95 1632 |
1638.2 | 1596 | 31450 |
| 1290 | 2.65 0.16 % |
29-07-2024 15:15:00 Monday |
1619 1621.65 |
1624.25 | 1615.9 | 2778 |
| 1291 | 10.95 0.68 % |
29-07-2024 14:15:00 Monday |
1608.1 1619.05 |
1621 | 1605.65 | 5379 |
| 1292 | 3.15 0.2 % |
29-07-2024 13:15:00 Monday |
1605.25 1608.4 |
1611.5 | 1605.25 | 1957 |
| 1293 | -3.5 -0.22 % |
29-07-2024 12:15:00 Monday |
1607.1 1603.6 |
1610 | 1594.6 | 3731 |
| 1294 | 4.35 0.27 % |
29-07-2024 11:15:00 Monday |
1604.65 1609 |
1611.1 | 1601.9 | 5906 |
| 1295 | 12.3 0.77 % |
29-07-2024 10:15:00 Monday |
1592.05 1604.35 |
1604.8 | 1589.65 | 7570 |
| 1296 | 8.75 0.55 % |
29-07-2024 09:15:00 Monday |
1585 1593.75 |
1597.4 | 1583 | 5576 |
| 1297 | -4.25 -0.27 % |
26-07-2024 15:15:00 Friday |
1586.55 1582.3 |
1588.55 | 1581.6 | 16493 |
| 1298 | 1.45 0.09 % |
26-07-2024 14:15:00 Friday |
1585.3 1586.75 |
1590.35 | 1581.45 | 172604 |
| 1299 | -1.45 -0.09 % |
26-07-2024 13:15:00 Friday |
1586.45 1585 |
1587 | 1581.1 | 9880 |
| 1300 | 7.85 0.5 % |
26-07-2024 12:15:00 Friday |
1579.7 1587.55 |
1592.5 | 1579.35 | 21625 |
| 1301 | 1.3 0.08 % |
26-07-2024 11:15:00 Friday |
1578.7 1580 |
1582.5 | 1576.4 | 43133 |
| 1302 | 2.05 0.13 % |
26-07-2024 10:15:00 Friday |
1577.05 1579.1 |
1580.15 | 1573.65 | 6042 |
| 1303 | -5.7 -0.36 % |
26-07-2024 09:15:00 Friday |
1583 1577.3 |
1583 | 1569 | 13752 |
| 1304 | 4.4 0.28 % |
25-07-2024 15:15:00 Thursday |
1572.6 1577 |
1577 | 1570 | 4053 |
| 1305 | 0.05 0 % |
25-07-2024 14:15:00 Thursday |
1572.95 1573 |
1573.4 | 1566.25 | 39332 |
| 1306 | -1.3 -0.08 % |
25-07-2024 13:15:00 Thursday |
1572.8 1571.5 |
1573.65 | 1570 | 1449 |
| 1307 | -0.6 -0.04 % |
25-07-2024 12:15:00 Thursday |
1572.45 1571.85 |
1573.55 | 1567.55 | 2663 |
| 1308 | -5.05 -0.32 % |
25-07-2024 11:15:00 Thursday |
1577.05 1572 |
1577.55 | 1571.05 | 2045 |
| 1309 | -3.2 -0.2 % |
25-07-2024 10:15:00 Thursday |
1580.75 1577.55 |
1581.5 | 1574.55 | 1952 |
| 1310 | 8.05 0.51 % |
25-07-2024 09:15:00 Thursday |
1574.5 1582.55 |
1582.55 | 1558.6 | 14315 |
| 1311 | 7.3 0.46 % |
24-07-2024 15:15:00 Wednesday |
1577.7 1585 |
1585 | 1577.45 | 5169 |
| 1312 | 6.7 0.43 % |
24-07-2024 14:15:00 Wednesday |
1571 1577.7 |
1581.1 | 1569.85 | 10272 |
| 1313 | 0.55 0.04 % |
24-07-2024 13:15:00 Wednesday |
1570.25 1570.8 |
1572.2 | 1562.7 | 9924 |
| 1314 | -32 -2 % |
24-07-2024 12:15:00 Wednesday |
1602 1570 |
1605.6 | 1565 | 17694 |
| 1315 | 14.35 0.9 % |
24-07-2024 11:15:00 Wednesday |
1587.65 1602 |
1603.15 | 1583 | 9443 |
| 1316 | -4.25 -0.27 % |
24-07-2024 10:15:00 Wednesday |
1591.85 1587.6 |
1593.9 | 1580.5 | 7244 |
| 1317 | -8.8 -0.55 % |
24-07-2024 09:15:00 Wednesday |
1600 1591.2 |
1611.6 | 1591.2 | 7216 |
| 1318 | -9.5 -0.59 % |
23-07-2024 15:15:00 Tuesday |
1618.9 1609.4 |
1621.25 | 1609.4 | 1963 |
| 1319 | -4.65 -0.29 % |
23-07-2024 14:15:00 Tuesday |
1625 1620.35 |
1634.55 | 1615.6 | 5669 |
| 1320 | 21.65 1.35 % |
23-07-2024 13:15:00 Tuesday |
1601.2 1622.85 |
1625.35 | 1599.3 | 7669 |
| 1321 | -23.2 -1.43 % |
23-07-2024 12:15:00 Tuesday |
1625.6 1602.4 |
1626.45 | 1599.05 | 27024 |
| 1322 | 0.25 0.02 % |
23-07-2024 11:15:00 Tuesday |
1625.35 1625.6 |
1626.5 | 1604.4 | 35293 |
| 1323 | 3.6 0.22 % |
23-07-2024 10:15:00 Tuesday |
1620.6 1624.2 |
1628.3 | 1610.85 | 8483 |
| 1324 | -10.6 -0.65 % |
23-07-2024 09:15:00 Tuesday |
1632.05 1621.45 |
1647.65 | 1617.35 | 16761 |
| 1325 | -0.5 -0.03 % |
22-07-2024 15:15:00 Monday |
1630 1629.5 |
1633.3 | 1627.75 | 3034 |
| 1326 | -9.4 -0.57 % |
22-07-2024 14:15:00 Monday |
1639.25 1629.85 |
1641.3 | 1629.85 | 1625 |
| 1327 | 0.8 0.05 % |
22-07-2024 13:15:00 Monday |
1639.45 1640.25 |
1643.05 | 1639 | 1474 |
| 1328 | -4.7 -0.29 % |
22-07-2024 12:15:00 Monday |
1643.7 1639 |
1644.05 | 1636.6 | 1476 |
| 1329 | 4 0.24 % |
22-07-2024 11:15:00 Monday |
1639.7 1643.7 |
1644.95 | 1637.65 | 1041 |
| 1330 | -7.2 -0.44 % |
22-07-2024 10:15:00 Monday |
1650 1642.8 |
1650 | 1639.7 | 4504 |
| 1331 | 28.9 1.78 % |
22-07-2024 09:15:00 Monday |
1621.1 1650 |
1650.5 | 1621.1 | 7765 |
| 1332 | -0.4 -0.02 % |
19-07-2024 15:15:00 Friday |
1641.15 1640.75 |
1642.5 | 1635.2 | 16329 |
| 1333 | -4.2 -0.26 % |
19-07-2024 14:15:00 Friday |
1645.85 1641.65 |
1648 | 1636.65 | 40810 |
| 1334 | -0.75 -0.05 % |
19-07-2024 13:15:00 Friday |
1646.4 1645.65 |
1659.1 | 1643.75 | 84603 |
| 1335 | 1 0.06 % |
19-07-2024 12:15:00 Friday |
1646 1647 |
1653 | 1645.25 | 14830 |
| 1336 | 7.5 0.46 % |
19-07-2024 11:15:00 Friday |
1638.5 1646 |
1646 | 1637.55 | 11434 |
| 1337 | 1.05 0.06 % |
19-07-2024 10:15:00 Friday |
1636.85 1637.9 |
1646.4 | 1635.75 | 13514 |
| 1338 | -12.7 -0.77 % |
19-07-2024 09:15:00 Friday |
1651 1638.3 |
1655 | 1635.75 | 27965 |
| 1339 | -4.3 -0.26 % |
18-07-2024 15:15:00 Thursday |
1651.4 1647.1 |
1653 | 1647.1 | 19684 |
| 1340 | 7.8 0.47 % |
18-07-2024 14:15:00 Thursday |
1643.9 1651.7 |
1653.05 | 1642.9 | 76616 |
| 1341 | 4.6 0.28 % |
18-07-2024 13:15:00 Thursday |
1640.25 1644.85 |
1646.5 | 1637.8 | 42534 |
| 1342 | 5.85 0.36 % |
18-07-2024 12:15:00 Thursday |
1634 1639.85 |
1642.5 | 1631.2 | 42289 |
| 1343 | 10 0.62 % |
18-07-2024 11:15:00 Thursday |
1624 1634 |
1635 | 1621.7 | 68317 |
| 1344 | 3.75 0.23 % |
18-07-2024 10:15:00 Thursday |
1619.55 1623.3 |
1632.05 | 1619.15 | 60195 |
| 1345 | 11.85 0.74 % |
18-07-2024 09:15:00 Thursday |
1608.95 1620.8 |
1622.95 | 1592.6 | 37153 |
| 1346 | 0 0 % |
16-07-2024 15:15:00 Tuesday |
1610 1610 |
1610.75 | 1607.95 | 10223 |
| 1347 | 1.2 0.07 % |
16-07-2024 14:15:00 Tuesday |
1608.8 1610 |
1611 | 1607 | 90678 |
| 1348 | 1.6 0.1 % |
16-07-2024 13:15:00 Tuesday |
1605.35 1606.95 |
1609.1 | 1604.7 | 4837 |
| 1349 | -4.05 -0.25 % |
16-07-2024 12:15:00 Tuesday |
1608.7 1604.65 |
1609 | 1603.85 | 4124 |
| 1350 | 5.45 0.34 % |
16-07-2024 11:15:00 Tuesday |
1601.8 1607.25 |
1610 | 1600 | 5585 |
| 1351 | -2.35 -0.15 % |
16-07-2024 10:15:00 Tuesday |
1603.3 1600.95 |
1606 | 1600.2 | 6472 |
| 1352 | 3.15 0.2 % |
16-07-2024 09:15:00 Tuesday |
1600.15 1603.3 |
1614.65 | 1598 | 19680 |
| 1353 | 4.25 0.27 % |
15-07-2024 15:15:00 Monday |
1600.75 1605 |
1607.4 | 1599.95 | 4740 |
| 1354 | 3.2 0.2 % |
15-07-2024 14:15:00 Monday |
1598.95 1602.15 |
1603 | 1598.65 | 7169 |
| 1355 | 1.8 0.11 % |
15-07-2024 13:15:00 Monday |
1598.35 1600.15 |
1604 | 1597 | 5838 |
| 1356 | -0.15 -0.01 % |
15-07-2024 12:15:00 Monday |
1598.2 1598.05 |
1599 | 1596.2 | 2327 |
| 1357 | 5.3 0.33 % |
15-07-2024 11:15:00 Monday |
1592.9 1598.2 |
1599.75 | 1591.25 | 3113 |
| 1358 | -3.65 -0.23 % |
15-07-2024 10:15:00 Monday |
1594.85 1591.2 |
1594.85 | 1590 | 1495 |
| 1359 | -6.4 -0.4 % |
15-07-2024 09:15:00 Monday |
1599.95 1593.55 |
1599.95 | 1588.1 | 3584 |
| 1360 | -3.45 -0.22 % |
12-07-2024 15:15:00 Friday |
1596.25 1592.8 |
1599.8 | 1592.8 | 10615 |
| 1361 | -0.55 -0.03 % |
12-07-2024 14:15:00 Friday |
1597.95 1597.4 |
1601.45 | 1593.35 | 38000 |
| 1362 | 0.1 0.01 % |
12-07-2024 13:15:00 Friday |
1597.9 1598 |
1601.85 | 1594.7 | 9218 |
| 1363 | -0.3 -0.02 % |
12-07-2024 12:15:00 Friday |
1597.85 1597.55 |
1600.95 | 1593.2 | 11758 |
| 1364 | -0.1 -0.01 % |
12-07-2024 11:15:00 Friday |
1597 1596.9 |
1599.4 | 1591.85 | 69329 |
| 1365 | 4 0.25 % |
12-07-2024 10:15:00 Friday |
1593.4 1597.4 |
1604.9 | 1591.25 | 23257 |
| 1366 | -8.6 -0.54 % |
12-07-2024 09:15:00 Friday |
1602 1593.4 |
1602 | 1585 | 15841 |
| 1367 | 0.1 0.01 % |
11-07-2024 15:15:00 Thursday |
1588.9 1589 |
1590.95 | 1587.1 | 4055 |
| 1368 | 1.45 0.09 % |
11-07-2024 14:15:00 Thursday |
1587.5 1588.95 |
1589 | 1584.15 | 5389 |
| 1369 | 2.65 0.17 % |
11-07-2024 13:15:00 Thursday |
1585.55 1588.2 |
1588.8 | 1583.85 | 5381 |
| 1370 | -0.3 -0.02 % |
11-07-2024 12:15:00 Thursday |
1586.2 1585.9 |
1590.2 | 1585.9 | 23852 |
| 1371 | 0.75 0.05 % |
11-07-2024 11:15:00 Thursday |
1585.45 1586.2 |
1587.2 | 1580 | 6740 |
| 1372 | 2.4 0.15 % |
11-07-2024 10:15:00 Thursday |
1583.6 1586 |
1596 | 1581.35 | 11143 |
| 1373 | 1.35 0.09 % |
11-07-2024 09:15:00 Thursday |
1583 1584.35 |
1592 | 1576.1 | 13073 |
| 1374 | -0.8 -0.05 % |
10-07-2024 15:15:00 Wednesday |
1582.25 1581.45 |
1585.95 | 1581 | 3584 |
| 1375 | 7.3 0.46 % |
10-07-2024 14:15:00 Wednesday |
1575.15 1582.45 |
1582.6 | 1574.55 | 4428 |
| 1376 | -9.1 -0.57 % |
10-07-2024 13:15:00 Wednesday |
1585.4 1576.3 |
1586 | 1574.2 | 16542 |
| 1377 | -1.15 -0.07 % |
10-07-2024 12:15:00 Wednesday |
1586.15 1585 |
1587.45 | 1581.9 | 138625 |
| 1378 | 6.15 0.39 % |
10-07-2024 11:15:00 Wednesday |
1580.6 1586.75 |
1588.85 | 1578.75 | 7555 |
| 1379 | 3.1 0.2 % |
10-07-2024 10:15:00 Wednesday |
1577.9 1581 |
1583.9 | 1572 | 10252 |
| 1380 | -7.7 -0.49 % |
10-07-2024 09:15:00 Wednesday |
1586.95 1579.25 |
1588 | 1575.65 | 11256 |
| 1381 | -0.6 -0.04 % |
09-07-2024 15:15:00 Tuesday |
1582.6 1582 |
1583.2 | 1580.25 | 989 |
| 1382 | 1.4 0.09 % |
09-07-2024 14:15:00 Tuesday |
1581.2 1582.6 |
1583.2 | 1577 | 8233 |
| 1383 | 1.55 0.1 % |
09-07-2024 13:15:00 Tuesday |
1580.15 1581.7 |
1582.15 | 1578.6 | 1643 |
| 1384 | 1.45 0.09 % |
09-07-2024 12:15:00 Tuesday |
1578 1579.45 |
1581.6 | 1577 | 2083 |
| 1385 | -0.5 -0.03 % |
09-07-2024 11:15:00 Tuesday |
1578.5 1578 |
1581 | 1576.05 | 10715 |
| 1386 | 3.85 0.24 % |
09-07-2024 10:15:00 Tuesday |
1574.7 1578.55 |
1578.55 | 1572.15 | 4057 |
| 1387 | 2.45 0.16 % |
09-07-2024 09:15:00 Tuesday |
1571.55 1574 |
1578 | 1567.25 | 6943 |
| 1388 | -1.1 -0.07 % |
08-07-2024 15:15:00 Monday |
1569.75 1568.65 |
1572 | 1563.75 | 5297 |
| 1389 | -1.25 -0.08 % |
08-07-2024 14:15:00 Monday |
1571 1569.75 |
1571.7 | 1568.05 | 4601 |
| 1390 | 3.25 0.21 % |
08-07-2024 13:15:00 Monday |
1567.75 1571 |
1572.4 | 1565.8 | 3503 |
| 1391 | 3.4 0.22 % |
08-07-2024 12:15:00 Monday |
1564.25 1567.65 |
1568.2 | 1562.4 | 5148 |
| 1392 | -3.3 -0.21 % |
08-07-2024 11:15:00 Monday |
1567.55 1564.25 |
1570.75 | 1562.5 | 25879 |
| 1393 | -0.85 -0.05 % |
08-07-2024 10:15:00 Monday |
1569 1568.15 |
1571.45 | 1565.25 | 9271 |
| 1394 | -5.55 -0.35 % |
08-07-2024 09:15:00 Monday |
1575.05 1569.5 |
1578.9 | 1566 | 21463 |
| 1395 | 0 0 % |
05-07-2024 15:15:00 Friday |
1580 1580 |
1581.65 | 1576.7 | 6949 |
| 1396 | 6.65 0.42 % |
05-07-2024 14:15:00 Friday |
1573.45 1580.1 |
1581.65 | 1570.75 | 12402 |
| 1397 | -1.45 -0.09 % |
05-07-2024 13:15:00 Friday |
1575.6 1574.15 |
1577.85 | 1570.5 | 5770 |
| 1398 | -3.15 -0.2 % |
05-07-2024 12:15:00 Friday |
1578.75 1575.6 |
1580.7 | 1574 | 3109 |
| 1399 | 2.35 0.15 % |
05-07-2024 11:15:00 Friday |
1576.75 1579.1 |
1579.85 | 1576 | 5740 |
| 1400 | -1.2 -0.08 % |
05-07-2024 10:15:00 Friday |
1577.05 1575.85 |
1581.75 | 1575.85 | 2959 |
| 1401 | -13.35 -0.84 % |
05-07-2024 09:15:00 Friday |
1589.7 1576.35 |
1593.6 | 1574.5 | 10210 |
| 1402 | -1.05 -0.07 % |
04-07-2024 15:15:00 Thursday |
1583.95 1582.9 |
1586.55 | 1581.75 | 6119 |
| 1403 | -4.25 -0.27 % |
04-07-2024 14:15:00 Thursday |
1589.35 1585.1 |
1589.35 | 1580 | 22373 |
| 1404 | -6.6 -0.41 % |
04-07-2024 13:15:00 Thursday |
1595.9 1589.3 |
1596.1 | 1585.85 | 5601 |
| 1405 | -0.55 -0.03 % |
04-07-2024 12:15:00 Thursday |
1596.45 1595.9 |
1597.75 | 1594.5 | 6241 |
| 1406 | 0 0 % |
04-07-2024 11:15:00 Thursday |
1596.55 1596.55 |
1601 | 1594.7 | 4595 |
| 1407 | -2.65 -0.17 % |
04-07-2024 10:15:00 Thursday |
1599.1 1596.45 |
1599.55 | 1590.75 | 9226 |
| 1408 | -6.9 -0.43 % |
04-07-2024 09:15:00 Thursday |
1606 1599.1 |
1609 | 1595.5 | 25107 |
| 1409 | -0.8 -0.05 % |
03-07-2024 15:15:00 Wednesday |
1595.8 1595 |
1597 | 1593 | 6806 |
| 1410 | 3.95 0.25 % |
03-07-2024 14:15:00 Wednesday |
1592 1595.95 |
1596 | 1589.3 | 14566 |
| 1411 | 1.8 0.11 % |
03-07-2024 13:15:00 Wednesday |
1590.7 1592.5 |
1594.45 | 1589.6 | 41144 |
| 1412 | 1.5 0.09 % |
03-07-2024 12:15:00 Wednesday |
1588.9 1590.4 |
1596.6 | 1588.9 | 14496 |
| 1413 | 5.4 0.34 % |
03-07-2024 11:15:00 Wednesday |
1582.7 1588.1 |
1588.95 | 1580.05 | 18605 |
| 1414 | -3.15 -0.2 % |
03-07-2024 10:15:00 Wednesday |
1585.5 1582.35 |
1589 | 1582.35 | 5462 |
| 1415 | 5.9 0.37 % |
03-07-2024 09:15:00 Wednesday |
1580.35 1586.25 |
1591.75 | 1572.45 | 15544 |
| 1416 | 0.55 0.03 % |
02-07-2024 15:15:00 Tuesday |
1580.65 1581.2 |
1582.1 | 1578.9 | 2263 |
| 1417 | 6.95 0.44 % |
02-07-2024 14:15:00 Tuesday |
1573.95 1580.9 |
1582.05 | 1573 | 404289 |
| 1418 | 1.35 0.09 % |
02-07-2024 13:15:00 Tuesday |
1572.55 1573.9 |
1574.2 | 1570.6 | 1616 |
| 1419 | 7.15 0.46 % |
02-07-2024 12:15:00 Tuesday |
1565.95 1573.1 |
1574.75 | 1565.95 | 1651 |
| 1420 | -7.4 -0.47 % |
02-07-2024 11:15:00 Tuesday |
1573.4 1566 |
1576 | 1566 | 3273 |
| 1421 | 10.1 0.65 % |
02-07-2024 10:15:00 Tuesday |
1564.65 1574.75 |
1575.05 | 1563.5 | 4412 |
| 1422 | -20.25 -1.28 % |
02-07-2024 09:15:00 Tuesday |
1584.9 1564.65 |
1584.95 | 1561 | 11737 |
| 1423 | -1.2 -0.08 % |
01-07-2024 15:15:00 Monday |
1580 1578.8 |
1583 | 1578.5 | 2374 |
| 1424 | 0.25 0.02 % |
01-07-2024 14:15:00 Monday |
1580 1580.25 |
1586.4 | 1579.2 | 3387 |
| 1425 | -5.5 -0.35 % |
01-07-2024 13:15:00 Monday |
1585.55 1580.05 |
1587 | 1580 | 107652 |
| 1426 | 5.05 0.32 % |
01-07-2024 12:15:00 Monday |
1580.5 1585.55 |
1585.95 | 1580.1 | 1479 |
| 1427 | 0.3 0.02 % |
01-07-2024 11:15:00 Monday |
1580.35 1580.65 |
1584 | 1580 | 2116 |
| 1428 | -4.8 -0.3 % |
01-07-2024 10:15:00 Monday |
1585.25 1580.45 |
1586.45 | 1578.35 | 3769 |
| 1429 | -6.75 -0.42 % |
01-07-2024 09:15:00 Monday |
1590.9 1584.15 |
1590.9 | 1583.55 | 3953 |
| 1430 | 3.9 0.25 % |
28-06-2024 15:15:00 Friday |
1587 1590.9 |
1591.4 | 1585.8 | 7075 |
| 1431 | -7.1 -0.45 % |
28-06-2024 14:15:00 Friday |
1594.1 1587 |
1594.25 | 1585 | 14753 |
| 1432 | -4.65 -0.29 % |
28-06-2024 13:15:00 Friday |
1596.4 1591.75 |
1597.3 | 1584 | 13458 |
| 1433 | -7.6 -0.47 % |
28-06-2024 12:15:00 Friday |
1604.75 1597.15 |
1606.5 | 1592 | 118122 |
| 1434 | -3.85 -0.24 % |
28-06-2024 11:15:00 Friday |
1610.35 1606.5 |
1611.8 | 1603.65 | 3243 |
| 1435 | -1.9 -0.12 % |
28-06-2024 10:15:00 Friday |
1612.25 1610.35 |
1617.05 | 1608.65 | 4496 |
| 1436 | 11.4 0.71 % |
28-06-2024 09:15:00 Friday |
1600.75 1612.15 |
1621.85 | 1597.7 | 7838 |
| 1437 | -2.65 -0.17 % |
27-06-2024 15:15:00 Thursday |
1603.2 1600.55 |
1605.35 | 1597.65 | 2088 |
| 1438 | 2.7 0.17 % |
27-06-2024 14:15:00 Thursday |
1602.3 1605 |
1605 | 1596.05 | 12282 |
| 1439 | 2.15 0.13 % |
27-06-2024 13:15:00 Thursday |
1600.15 1602.3 |
1605.6 | 1595.9 | 7609 |
| 1440 | -10.85 -0.67 % |
27-06-2024 12:15:00 Thursday |
1611 1600.15 |
1613.95 | 1599.05 | 10448 |
| 1441 | 2.15 0.13 % |
27-06-2024 11:15:00 Thursday |
1607.25 1609.4 |
1611 | 1605.5 | 5296 |
| 1442 | -1.5 -0.09 % |
27-06-2024 10:15:00 Thursday |
1608.65 1607.15 |
1610.65 | 1598.85 | 14316 |
| 1443 | 0.1 0.01 % |
27-06-2024 09:15:00 Thursday |
1608.85 1608.95 |
1613.55 | 1596.05 | 19093 |
| 1444 | -0.65 -0.04 % |
26-06-2024 15:15:00 Wednesday |
1600.65 1600 |
1601.6 | 1599.75 | 2573 |
| 1445 | -1.8 -0.11 % |
26-06-2024 14:15:00 Wednesday |
1602.75 1600.95 |
1604.65 | 1599.75 | 36515 |
| 1446 | 6.65 0.42 % |
26-06-2024 13:15:00 Wednesday |
1596 1602.65 |
1602.85 | 1596 | 952 |
| 1447 | -8.15 -0.51 % |
26-06-2024 12:15:00 Wednesday |
1604.15 1596 |
1605.2 | 1594.4 | 1079 |
| 1448 | 7.35 0.46 % |
26-06-2024 11:15:00 Wednesday |
1597 1604.35 |
1604.95 | 1594.8 | 3007 |
| 1449 | -1.05 -0.07 % |
26-06-2024 10:15:00 Wednesday |
1598.1 1597.05 |
1599.7 | 1593.85 | 1618 |
| 1450 | -12.5 -0.78 % |
26-06-2024 09:15:00 Wednesday |
1609.8 1597.3 |
1616.1 | 1597 | 6064 |
| 1451 | -1.7 -0.11 % |
25-06-2024 15:15:00 Tuesday |
1605.6 1603.9 |
1608.3 | 1602.95 | 1450 |
| 1452 | 1.15 0.07 % |
25-06-2024 14:15:00 Tuesday |
1604.8 1605.95 |
1610 | 1598.05 | 7715 |
| 1453 | 15.25 0.96 % |
25-06-2024 13:15:00 Tuesday |
1589.65 1604.9 |
1609.45 | 1589.65 | 5316 |
| 1454 | 13.4 0.85 % |
25-06-2024 12:15:00 Tuesday |
1576.9 1590.3 |
1591.35 | 1574.55 | 4806 |
| 1455 | 2.15 0.14 % |
25-06-2024 11:15:00 Tuesday |
1573.9 1576.05 |
1577.45 | 1571.1 | 42419 |
| 1456 | -5.3 -0.34 % |
25-06-2024 10:15:00 Tuesday |
1579.25 1573.95 |
1579.25 | 1571.1 | 1859 |
| 1457 | -15.2 -0.95 % |
25-06-2024 09:15:00 Tuesday |
1594.95 1579.75 |
1594.95 | 1578 | 3949 |
| 1458 | 1.45 0.09 % |
24-06-2024 15:15:00 Monday |
1587.4 1588.85 |
1589 | 1585 | 2865 |
| 1459 | 6.5 0.41 % |
24-06-2024 14:15:00 Monday |
1580.1 1586.6 |
1589 | 1580.1 | 7378 |
| 1460 | -0.5 -0.03 % |
24-06-2024 13:15:00 Monday |
1581.4 1580.9 |
1582.85 | 1579.45 | 3194 |
| 1461 | 0.4 0.03 % |
24-06-2024 12:15:00 Monday |
1580.35 1580.75 |
1584.95 | 1579.15 | 6653 |
| 1462 | 6.05 0.38 % |
24-06-2024 11:15:00 Monday |
1575.3 1581.35 |
1581.65 | 1574.35 | 4298 |
| 1463 | 5.3 0.34 % |
24-06-2024 10:15:00 Monday |
1569.95 1575.25 |
1575.35 | 1569.3 | 3828 |
| 1464 | 5.5 0.35 % |
24-06-2024 09:15:00 Monday |
1565.65 1571.15 |
1575.85 | 1560 | 14509 |
| 1465 | 6.75 0.43 % |
21-06-2024 15:15:00 Friday |
1573.15 1579.9 |
1580.75 | 1570 | 18407 |
| 1466 | -21.7 -1.36 % |
21-06-2024 14:15:00 Friday |
1594 1572.3 |
1595 | 1572.3 | 94610 |
| 1467 | 7.35 0.46 % |
21-06-2024 13:15:00 Friday |
1586.35 1593.7 |
1595.85 | 1584.35 | 14568 |
| 1468 | 3 0.19 % |
21-06-2024 12:15:00 Friday |
1585.1 1588.1 |
1588.1 | 1582.1 | 9491 |
| 1469 | -0.1 -0.01 % |
21-06-2024 11:15:00 Friday |
1584.85 1584.75 |
1587.5 | 1581.4 | 8355 |
| 1470 | 0.1 0.01 % |
21-06-2024 10:15:00 Friday |
1585 1585.1 |
1589.5 | 1573.7 | 18906 |
| 1471 | 5 0.32 % |
21-06-2024 09:15:00 Friday |
1580.05 1585.05 |
1610 | 1580.05 | 25694 |
| 1472 | 0.8 0.05 % |
20-06-2024 15:15:00 Thursday |
1585.2 1586 |
1587.6 | 1585.15 | 2244 |
| 1473 | 1 0.06 % |
20-06-2024 14:15:00 Thursday |
1584.75 1585.75 |
1588.35 | 1581.75 | 1860 |
| 1474 | 8 0.51 % |
20-06-2024 13:15:00 Thursday |
1577 1585 |
1589.65 | 1576.85 | 2812 |
| 1475 | -4.3 -0.27 % |
20-06-2024 12:15:00 Thursday |
1581.3 1577 |
1582.35 | 1576.85 | 1652 |
| 1476 | 1.6 0.1 % |
20-06-2024 11:15:00 Thursday |
1580.7 1582.3 |
1584 | 1579.45 | 3078 |
| 1477 | 1.45 0.09 % |
20-06-2024 10:15:00 Thursday |
1579.25 1580.7 |
1583.5 | 1578 | 2546 |
| 1478 | -19.7 -1.23 % |
20-06-2024 09:15:00 Thursday |
1598.95 1579.25 |
1598.95 | 1573.55 | 8777 |
| 1479 | -2.95 -0.18 % |
19-06-2024 15:15:00 Wednesday |
1595.95 1593 |
1596.9 | 1591.5 | 2068 |
| 1480 | 6.05 0.38 % |
19-06-2024 14:15:00 Wednesday |
1589.45 1595.5 |
1598.1 | 1587.75 | 9058 |
| 1481 | -0.7 -0.04 % |
19-06-2024 13:15:00 Wednesday |
1591 1590.3 |
1592 | 1588.25 | 2279 |
| 1482 | 0.85 0.05 % |
19-06-2024 12:15:00 Wednesday |
1590.15 1591 |
1591.95 | 1588 | 2951 |
| 1483 | 0.95 0.06 % |
19-06-2024 11:15:00 Wednesday |
1587.75 1588.7 |
1591 | 1582.25 | 4945 |
| 1484 | -8.2 -0.51 % |
19-06-2024 10:15:00 Wednesday |
1595.35 1587.15 |
1596.35 | 1583.45 | 11467 |
| 1485 | -3.65 -0.23 % |
19-06-2024 09:15:00 Wednesday |
1599 1595.35 |
1599 | 1587.8 | 16608 |
| 1486 | -3.4 -0.21 % |
18-06-2024 15:15:00 Tuesday |
1599.4 1596 |
1602.25 | 1595.05 | 7888 |
| 1487 | 7.05 0.44 % |
18-06-2024 14:15:00 Tuesday |
1592.35 1599.4 |
1599.9 | 1590.75 | 11338 |
| 1488 | 5.35 0.34 % |
18-06-2024 13:15:00 Tuesday |
1587 1592.35 |
1593.9 | 1586.3 | 6161 |
| 1489 | 0.4 0.03 % |
18-06-2024 12:15:00 Tuesday |
1586.6 1587 |
1589.05 | 1585 | 3696 |
| 1490 | -1.15 -0.07 % |
18-06-2024 11:15:00 Tuesday |
1588 1586.85 |
1590 | 1585 | 8176 |
| 1491 | -9.95 -0.62 % |
18-06-2024 10:15:00 Tuesday |
1597.7 1587.75 |
1598.6 | 1586 | 9400 |
| 1492 | 5.4 0.34 % |
18-06-2024 09:15:00 Tuesday |
1592.45 1597.85 |
1604 | 1588.8 | 23535 |
| 1493 | -6.35 -0.4 % |
14-06-2024 15:15:00 Friday |
1590.7 1584.35 |
1592.15 | 1584.35 | 3349 |
| 1494 | 4.65 0.29 % |
14-06-2024 14:15:00 Friday |
1587 1591.65 |
1595 | 1586.3 | 15191 |
| 1495 | -3.6 -0.23 % |
14-06-2024 13:15:00 Friday |
1590.3 1586.7 |
1590.6 | 1585 | 4698 |
| 1496 | -0.15 -0.01 % |
14-06-2024 12:15:00 Friday |
1590.75 1590.6 |
1594.8 | 1589 | 7211 |
| 1497 | 5.7 0.36 % |
14-06-2024 11:15:00 Friday |
1585.8 1591.5 |
1591.95 | 1583.45 | 7306 |
| 1498 | -1.85 -0.12 % |
14-06-2024 10:15:00 Friday |
1588 1586.15 |
1589 | 1582 | 7155 |
| 1499 | -1.9 -0.12 % |
14-06-2024 09:15:00 Friday |
1590.15 1588.25 |
1591.6 | 1575 | 15457 |
| 1500 | -3.1 -0.19 % |
13-06-2024 15:15:00 Thursday |
1590 1586.9 |
1592.1 | 1586 | 2939 |
| 1501 | 0.35 0.02 % |
13-06-2024 14:15:00 Thursday |
1589.5 1589.85 |
1592 | 1586.45 | 6655 |
| 1502 | 0.15 0.01 % |
13-06-2024 13:15:00 Thursday |
1588.8 1588.95 |
1590 | 1586.6 | 3377 |
| 1503 | 2.55 0.16 % |
13-06-2024 12:15:00 Thursday |
1585.95 1588.5 |
1590.75 | 1585.3 | 8870 |
| 1504 | 2 0.13 % |
13-06-2024 11:15:00 Thursday |
1583.95 1585.95 |
1587 | 1581.1 | 7061 |
| 1505 | -2.25 -0.14 % |
13-06-2024 10:15:00 Thursday |
1586.1 1583.85 |
1586.85 | 1581.95 | 5421 |
| 1506 | 0.35 0.02 % |
13-06-2024 09:15:00 Thursday |
1585.25 1585.6 |
1595.65 | 1581.5 | 11879 |
| 1507 | -1.25 -0.08 % |
12-06-2024 15:15:00 Wednesday |
1579.05 1577.8 |
1581 | 1576.95 | 2970 |
| 1508 | -1.4 -0.09 % |
12-06-2024 14:15:00 Wednesday |
1580.25 1578.85 |
1585 | 1577.95 | 4956 |
| 1509 | -6.3 -0.4 % |
12-06-2024 13:15:00 Wednesday |
1587.15 1580.85 |
1587.65 | 1579 | 6734 |
| 1510 | -4.15 -0.26 % |
12-06-2024 12:15:00 Wednesday |
1591.3 1587.15 |
1592.75 | 1584.75 | 11636 |
| 1511 | 9.2 0.58 % |
12-06-2024 11:15:00 Wednesday |
1581.5 1590.7 |
1593.35 | 1577.1 | 18041 |
| 1512 | 2.9 0.18 % |
12-06-2024 10:15:00 Wednesday |
1578.65 1581.55 |
1584.5 | 1578.5 | 9949 |
| 1513 | 5.05 0.32 % |
12-06-2024 09:15:00 Wednesday |
1572.95 1578 |
1578.5 | 1564 | 17203 |
| 1514 | 1 0.06 % |
11-06-2024 15:15:00 Tuesday |
1568.65 1569.65 |
1570.5 | 1566.05 | 1871 |
| 1515 | -1 -0.06 % |
11-06-2024 14:15:00 Tuesday |
1569.9 1568.9 |
1573.65 | 1565 | 3525 |
| 1516 | -2.5 -0.16 % |
11-06-2024 13:15:00 Tuesday |
1572.4 1569.9 |
1573.9 | 1567.85 | 1847 |
| 1517 | -1.2 -0.08 % |
11-06-2024 12:15:00 Tuesday |
1573.15 1571.95 |
1577.25 | 1569.75 | 5514 |
| 1518 | 2.1 0.13 % |
11-06-2024 11:15:00 Tuesday |
1570.4 1572.5 |
1575 | 1568.7 | 1327 |
| 1519 | 3 0.19 % |
11-06-2024 10:15:00 Tuesday |
1567 1570 |
1572 | 1565.55 | 6996 |
| 1520 | -2.3 -0.15 % |
11-06-2024 09:15:00 Tuesday |
1570.15 1567.85 |
1573.95 | 1558 | 9737 |
| 1521 | -7.85 -0.5 % |
10-06-2024 15:15:00 Monday |
1568.95 1561.1 |
1568.95 | 1560 | 1904 |
| 1522 | -10.2 -0.65 % |
10-06-2024 14:15:00 Monday |
1579.1 1568.9 |
1579.55 | 1564.9 | 6056 |
| 1523 | 0.55 0.03 % |
10-06-2024 13:15:00 Monday |
1579.65 1580.2 |
1584.6 | 1575.8 | 39444 |
| 1524 | 0.5 0.03 % |
10-06-2024 12:15:00 Monday |
1579 1579.5 |
1589 | 1578 | 29734 |
| 1525 | -5 -0.32 % |
10-06-2024 11:15:00 Monday |
1584 1579 |
1584.6 | 1577.1 | 36135 |
| 1526 | 4.6 0.29 % |
10-06-2024 10:15:00 Monday |
1579.35 1583.95 |
1587.25 | 1578.4 | 9345 |
| 1527 | -15.55 -0.98 % |
10-06-2024 09:15:00 Monday |
1594.7 1579.15 |
1594.7 | 1566 | 9178 |
| 1528 | -2.05 -0.13 % |
07-06-2024 15:15:00 Friday |
1565.4 1563.35 |
1566.35 | 1562.4 | 17466 |
| 1529 | 5 0.32 % |
07-06-2024 14:15:00 Friday |
1560.3 1565.3 |
1575.05 | 1559.8 | 32310 |
| 1530 | -6.7 -0.43 % |
07-06-2024 13:15:00 Friday |
1566.3 1559.6 |
1568.35 | 1557.5 | 20108 |
| 1531 | 0 0 % |
07-06-2024 12:15:00 Friday |
1566.55 1566.55 |
1579.5 | 1563.45 | 22713 |
| 1532 | 9.85 0.63 % |
07-06-2024 11:15:00 Friday |
1557.15 1567 |
1572.25 | 1550.75 | 23777 |
| 1533 | 4.95 0.32 % |
07-06-2024 10:15:00 Friday |
1551.3 1556.25 |
1559.15 | 1545.2 | 16221 |
| 1534 | 17.05 1.11 % |
07-06-2024 09:15:00 Friday |
1535.05 1552.1 |
1555 | 1531 | 14817 |
| 1535 | 0.15 0.01 % |
06-06-2024 15:15:00 Thursday |
1526.9 1527.05 |
1533 | 1525 | 2231 |
| 1536 | 4.45 0.29 % |
06-06-2024 14:15:00 Thursday |
1522.45 1526.9 |
1526.9 | 1511.5 | 7974 |
| 1537 | 5.3 0.35 % |
06-06-2024 13:15:00 Thursday |
1517.15 1522.45 |
1526.65 | 1515.35 | 32504 |
| 1538 | -2.45 -0.16 % |
06-06-2024 12:15:00 Thursday |
1519.25 1516.8 |
1533.3 | 1513.2 | 9773 |
| 1539 | -14.7 -0.96 % |
06-06-2024 11:15:00 Thursday |
1533.7 1519 |
1534.2 | 1517.8 | 26003 |
| 1540 | 4.35 0.28 % |
06-06-2024 10:15:00 Thursday |
1529.65 1534 |
1540.5 | 1529.65 | 12807 |
| 1541 | -8.45 -0.55 % |
06-06-2024 09:15:00 Thursday |
1538.25 1529.8 |
1538.25 | 1516.65 | 13377 |
| 1542 | -1.3 -0.09 % |
05-06-2024 15:15:00 Wednesday |
1519.3 1518 |
1522.15 | 1513.8 | 2831 |
| 1543 | -1.35 -0.09 % |
05-06-2024 14:15:00 Wednesday |
1519.55 1518.2 |
1524.2 | 1512.65 | 7010 |
| 1544 | 0.6 0.04 % |
05-06-2024 13:15:00 Wednesday |
1517.75 1518.35 |
1527.5 | 1516 | 8641 |
| 1545 | 4.8 0.32 % |
05-06-2024 12:15:00 Wednesday |
1512.7 1517.5 |
1520 | 1506 | 4466 |
| 1546 | 7.6 0.5 % |
05-06-2024 11:15:00 Wednesday |
1506 1513.6 |
1520.1 | 1501 | 9392 |
| 1547 | 10.7 0.71 % |
05-06-2024 10:15:00 Wednesday |
1496.8 1507.5 |
1507.95 | 1484.1 | 12336 |
| 1548 | 15.7 1.06 % |
05-06-2024 09:15:00 Wednesday |
1481.05 1496.75 |
1499 | 1472.8 | 30654 |
| 1549 | 5.3 0.36 % |
04-06-2024 15:15:00 Tuesday |
1485.05 1490.35 |
1496.3 | 1475 | 6230 |
| 1550 | -11.65 -0.78 % |
04-06-2024 14:15:00 Tuesday |
1496.7 1485.05 |
1504.65 | 1463.3 | 16348 |
| 1551 | 27.25 1.85 % |
04-06-2024 13:15:00 Tuesday |
1469.4 1496.65 |
1501.85 | 1455.1 | 25488 |
| 1552 | 36.7 2.56 % |
04-06-2024 12:15:00 Tuesday |
1431.05 1467.75 |
1484.4 | 1419 | 37826 |
| 1553 | -65.95 -4.4 % |
04-06-2024 11:15:00 Tuesday |
1497.3 1431.35 |
1516.95 | 1420.2 | 48696 |
| 1554 | -53.45 -3.44 % |
04-06-2024 10:15:00 Tuesday |
1552.35 1498.9 |
1552.35 | 1487.8 | 28473 |
| 1555 | -17.35 -1.11 % |
04-06-2024 09:15:00 Tuesday |
1570 1552.65 |
1570 | 1498.75 | 41275 |
| 1556 | 1 0.06 % |
03-06-2024 15:15:00 Monday |
1577 1578 |
1579.6 | 1574 | 2410 |
| 1557 | 0.7 0.04 % |
03-06-2024 14:15:00 Monday |
1576.1 1576.8 |
1577.9 | 1573.35 | 2363 |
| 1558 | -0.7 -0.04 % |
03-06-2024 13:15:00 Monday |
1576.7 1576 |
1577.15 | 1573.45 | 3211 |
| 1559 | -1.25 -0.08 % |
03-06-2024 12:15:00 Monday |
1576.85 1575.6 |
1576.85 | 1569.15 | 1914 |
| 1560 | 2.35 0.15 % |
03-06-2024 11:15:00 Monday |
1574.7 1577.05 |
1581.15 | 1574.4 | 2319 |
| 1561 | -0.65 -0.04 % |
03-06-2024 10:15:00 Monday |
1575.95 1575.3 |
1583.2 | 1571.75 | 4573 |
| 1562 | 16.65 1.07 % |
03-06-2024 09:15:00 Monday |
1559.3 1575.95 |
1580 | 1556.3 | 8643 |
| 1563 | 2.5 0.16 % |
31-05-2024 15:15:00 Friday |
1529.15 1531.65 |
1534.4 | 1528.3 | 3669 |
| 1564 | -0.65 -0.04 % |
31-05-2024 14:15:00 Friday |
1530.6 1529.95 |
1530.6 | 1518.4 | 12543 |
| 1565 | 6.45 0.42 % |
31-05-2024 13:15:00 Friday |
1524.1 1530.55 |
1530.75 | 1521.35 | 46016 |
| 1566 | -1.95 -0.13 % |
31-05-2024 12:15:00 Friday |
1525.45 1523.5 |
1526 | 1521.15 | 7581 |
| 1567 | 1.25 0.08 % |
31-05-2024 11:15:00 Friday |
1524.2 1525.45 |
1527.95 | 1521.1 | 6411 |
| 1568 | -8.6 -0.56 % |
31-05-2024 10:15:00 Friday |
1532.4 1523.8 |
1540 | 1520.75 | 11316 |
| 1569 | -1.95 -0.13 % |
31-05-2024 09:15:00 Friday |
1534.25 1532.3 |
1552.2 | 1524.15 | 28589 |
| 1570 | 2.2 0.14 % |
30-05-2024 15:15:00 Thursday |
1523.6 1525.8 |
1527.25 | 1522.1 | 3014 |
| 1571 | -0.95 -0.06 % |
30-05-2024 14:15:00 Thursday |
1523.75 1522.8 |
1527.35 | 1517.45 | 7040 |
| 1572 | -6.15 -0.4 % |
30-05-2024 13:15:00 Thursday |
1529.3 1523.15 |
1531.4 | 1522.85 | 4986 |
| 1573 | -5.3 -0.35 % |
30-05-2024 12:15:00 Thursday |
1534.5 1529.2 |
1535.35 | 1526.4 | 4113 |
| 1574 | -4.75 -0.31 % |
30-05-2024 11:15:00 Thursday |
1540.1 1535.35 |
1542.6 | 1534.35 | 2307 |
| 1575 | -3.45 -0.22 % |
30-05-2024 10:15:00 Thursday |
1542.05 1538.6 |
1547.95 | 1537.75 | 3485 |
| 1576 | -28.8 -1.83 % |
30-05-2024 09:15:00 Thursday |
1569.8 1541 |
1574.25 | 1541 | 8760 |
| 1577 | -4.35 -0.28 % |
29-05-2024 15:15:00 Wednesday |
1572.35 1568 |
1572.8 | 1567 | 2799 |
| 1578 | -0.45 -0.03 % |
29-05-2024 14:15:00 Wednesday |
1571.9 1571.45 |
1573.5 | 1565.65 | 10552 |
| 1579 | -0.8 -0.05 % |
29-05-2024 13:15:00 Wednesday |
1573 1572.2 |
1575.55 | 1569 | 5340 |
| 1580 | -2.5 -0.16 % |
29-05-2024 12:15:00 Wednesday |
1575.85 1573.35 |
1579.6 | 1570.85 | 92116 |
| 1581 | -4.05 -0.26 % |
29-05-2024 11:15:00 Wednesday |
1579.05 1575 |
1581.15 | 1569.35 | 6568 |
| 1582 | -10.6 -0.67 % |
29-05-2024 10:15:00 Wednesday |
1589.65 1579.05 |
1589.9 | 1578.15 | 3903 |
| 1583 | -10 -0.63 % |
29-05-2024 09:15:00 Wednesday |
1599.65 1589.65 |
1600.6 | 1585.5 | 8164 |
| 1584 | -1.3 -0.08 % |
28-05-2024 15:15:00 Tuesday |
1601.9 1600.6 |
1605.4 | 1597.6 | 4080 |
| 1585 | 8.5 0.53 % |
28-05-2024 14:15:00 Tuesday |
1593.5 1602 |
1602 | 1592.7 | 30413 |
| 1586 | -1.3 -0.08 % |
28-05-2024 13:15:00 Tuesday |
1593.45 1592.15 |
1595.2 | 1590 | 20837 |
| 1587 | -2.05 -0.13 % |
28-05-2024 12:15:00 Tuesday |
1595.05 1593 |
1596.35 | 1590.3 | 11102 |
| 1588 | -2.5 -0.16 % |
28-05-2024 11:15:00 Tuesday |
1597.5 1595 |
1598 | 1593.95 | 10443 |
| 1589 | -6.5 -0.41 % |
28-05-2024 10:15:00 Tuesday |
1603 1596.5 |
1605 | 1596.15 | 1133 |
| 1590 | 1.2 0.08 % |
28-05-2024 09:15:00 Tuesday |
1600 1601.2 |
1602.6 | 1594.8 | 2439 |
| 1591 | 0.85 0.05 % |
27-05-2024 15:15:00 Monday |
1594.7 1595.55 |
1597 | 1593.45 | 1802 |
| 1592 | -10.45 -0.65 % |
27-05-2024 14:15:00 Monday |
1605.15 1594.7 |
1605.95 | 1591 | 2479 |
| 1593 | 0.2 0.01 % |
27-05-2024 13:15:00 Monday |
1604.5 1604.7 |
1607.95 | 1602.05 | 30489 |
| 1594 | 2.5 0.16 % |
27-05-2024 12:15:00 Monday |
1602 1604.5 |
1610.55 | 1601.85 | 54092 |
| 1595 | 0.4 0.02 % |
27-05-2024 11:15:00 Monday |
1602.75 1603.15 |
1606.5 | 1601.7 | 2433 |
| 1596 | 4.3 0.27 % |
27-05-2024 10:15:00 Monday |
1598.5 1602.8 |
1605.35 | 1596.5 | 1946 |
| 1597 | -1.5 -0.09 % |
27-05-2024 09:15:00 Monday |
1601.4 1599.9 |
1610 | 1595.4 | 4818 |
| 1598 | -0.95 -0.06 % |
24-05-2024 15:15:00 Friday |
1602.3 1601.35 |
1604.95 | 1600.3 | 2861 |
| 1599 | -7.15 -0.44 % |
24-05-2024 14:15:00 Friday |
1607.45 1600.3 |
1608.2 | 1597.1 | 10827 |
| 1600 | -0.9 -0.06 % |
24-05-2024 13:15:00 Friday |
1607.25 1606.35 |
1610.3 | 1606.15 | 7516 |
| 1601 | 1.95 0.12 % |
24-05-2024 12:15:00 Friday |
1605.55 1607.5 |
1610.3 | 1605.05 | 3086 |
| 1602 | -2.25 -0.14 % |
24-05-2024 11:15:00 Friday |
1608.45 1606.2 |
1608.45 | 1604 | 2736 |
| 1603 | -0.7 -0.04 % |
24-05-2024 10:15:00 Friday |
1608.7 1608 |
1614 | 1606.3 | 4843 |
| 1604 | -1.35 -0.08 % |
24-05-2024 09:15:00 Friday |
1609.35 1608 |
1619.8 | 1600.15 | 15176 |
| 1605 | 0.25 0.02 % |
23-05-2024 15:15:00 Thursday |
1609.1 1609.35 |
1609.95 | 1606 | 3387 |
| 1606 | -0.4 -0.02 % |
23-05-2024 14:15:00 Thursday |
1609.65 1609.25 |
1613.25 | 1604 | 15874 |
| 1607 | 3.85 0.24 % |
23-05-2024 13:15:00 Thursday |
1607.05 1610.9 |
1611.25 | 1601.15 | 13186 |
| 1608 | 23.6 1.49 % |
23-05-2024 12:15:00 Thursday |
1584.95 1608.55 |
1610.5 | 1584.95 | 15887 |
| 1609 | 0.65 0.04 % |
23-05-2024 11:15:00 Thursday |
1584.8 1585.45 |
1589.7 | 1583.45 | 4579 |
| 1610 | -5.3 -0.33 % |
23-05-2024 10:15:00 Thursday |
1589.15 1583.85 |
1593.6 | 1583.15 | 4155 |
| 1611 | 2.1 0.13 % |
23-05-2024 09:15:00 Thursday |
1587 1589.1 |
1594 | 1582.2 | 9989 |
| 1612 | -1.35 -0.09 % |
22-05-2024 15:15:00 Wednesday |
1583.9 1582.55 |
1586 | 1581.4 | 873 |
| 1613 | -1.75 -0.11 % |
22-05-2024 14:15:00 Wednesday |
1585.35 1583.6 |
1585.45 | 1583 | 2925 |
| 1614 | -0.75 -0.05 % |
22-05-2024 13:15:00 Wednesday |
1586.85 1586.1 |
1589.75 | 1582.85 | 2505 |
| 1615 | 3.9 0.25 % |
22-05-2024 12:15:00 Wednesday |
1583.1 1587 |
1587 | 1582.25 | 2938 |
| 1616 | 5.1 0.32 % |
22-05-2024 11:15:00 Wednesday |
1578 1583.1 |
1584.8 | 1578 | 1023 |
| 1617 | 1 0.06 % |
22-05-2024 10:15:00 Wednesday |
1579.15 1580.15 |
1583.2 | 1577.5 | 1655 |
| 1618 | -5.6 -0.35 % |
22-05-2024 09:15:00 Wednesday |
1584.75 1579.15 |
1587 | 1574.75 | 4477 |
| 1619 | 3.4 0.21 % |
21-05-2024 15:15:00 Tuesday |
1582.2 1585.6 |
1586.05 | 1580 | 900 |
| 1620 | -0.95 -0.06 % |
21-05-2024 14:15:00 Tuesday |
1583 1582.05 |
1585.95 | 1579.45 | 1934 |
| 1621 | -0.15 -0.01 % |
21-05-2024 13:15:00 Tuesday |
1582.85 1582.7 |
1583.95 | 1575.9 | 1073 |
| 1622 | -9.1 -0.57 % |
21-05-2024 12:15:00 Tuesday |
1591.4 1582.3 |
1591.4 | 1581.15 | 1441 |
| 1623 | 5.65 0.36 % |
21-05-2024 11:15:00 Tuesday |
1584.35 1590 |
1590 | 1579.5 | 1773 |
| 1624 | 3.35 0.21 % |
21-05-2024 10:15:00 Tuesday |
1581 1584.35 |
1586.4 | 1580.9 | 2592 |
| 1625 | -3.7 -0.23 % |
21-05-2024 09:15:00 Tuesday |
1584.05 1580.35 |
1594.15 | 1572.55 | 6250 |
| 1626 | 2.7 0.17 % |
18-05-2024 12:15:00 Saturday |
1587.9 1590.6 |
1590.6 | 1583.3 | 741 |
| 1627 | 2.85 0.18 % |
18-05-2024 11:15:00 Saturday |
1582.55 1585.4 |
1588.1 | 1582.55 | -888 |
| 1628 | 2.5 0.16 % |
18-05-2024 09:15:00 Saturday |
1580.05 1582.55 |
1589.85 | 1580.05 | 1293 |
| 1629 | -0.6 -0.04 % |
17-05-2024 15:15:00 Friday |
1585.6 1585 |
1588.7 | 1584 | 2728 |
| 1630 | 0.4 0.03 % |
17-05-2024 14:15:00 Friday |
1585.15 1585.55 |
1587 | 1580.3 | 9289 |
| 1631 | 0.15 0.01 % |
17-05-2024 13:15:00 Friday |
1584.85 1585 |
1586.55 | 1582.15 | 5234 |
| 1632 | -3.2 -0.2 % |
17-05-2024 12:15:00 Friday |
1587.45 1584.25 |
1590 | 1582.4 | 3289 |
| 1633 | -9.2 -0.58 % |
17-05-2024 11:15:00 Friday |
1596.4 1587.2 |
1596.5 | 1587.2 | 3409 |
| 1634 | 10.1 0.64 % |
17-05-2024 10:15:00 Friday |
1586 1596.1 |
1597.95 | 1585.15 | 5248 |
| 1635 | -13.75 -0.86 % |
17-05-2024 09:15:00 Friday |
1599.75 1586 |
1599.75 | 1579.6 | 12849 |
| 1636 | -6.55 -0.41 % |
16-05-2024 15:15:00 Thursday |
1598.05 1591.5 |
1599.45 | 1591.05 | 3682 |
| 1637 | 27.85 1.77 % |
16-05-2024 14:15:00 Thursday |
1571.1 1598.95 |
1600 | 1569.65 | 12635 |
| 1638 | -5.05 -0.32 % |
16-05-2024 13:15:00 Thursday |
1574.7 1569.65 |
1576.95 | 1568.7 | 3400 |
| 1639 | -8.75 -0.55 % |
16-05-2024 12:15:00 Thursday |
1583.45 1574.7 |
1585.5 | 1569.95 | 3307 |
| 1640 | 11.8 0.75 % |
16-05-2024 11:15:00 Thursday |
1571 1582.8 |
1584.25 | 1568.55 | 5702 |
| 1641 | 1.05 0.07 % |
16-05-2024 10:15:00 Thursday |
1569.7 1570.75 |
1571.35 | 1561 | 7413 |
| 1642 | -9.55 -0.6 % |
16-05-2024 09:15:00 Thursday |
1579.95 1570.4 |
1579.95 | 1566.65 | 5990 |
| 1643 | 3.45 0.22 % |
15-05-2024 15:15:00 Wednesday |
1568 1571.45 |
1572 | 1566.7 | 2066 |
| 1644 | -3.5 -0.22 % |
15-05-2024 14:15:00 Wednesday |
1571.7 1568.2 |
1573.25 | 1567.3 | 4540 |
| 1645 | -1.1 -0.07 % |
15-05-2024 13:15:00 Wednesday |
1573.3 1572.2 |
1573.55 | 1570.75 | 734 |
| 1646 | -1.95 -0.12 % |
15-05-2024 12:15:00 Wednesday |
1573.95 1572 |
1574.4 | 1570.05 | 1230 |
| 1647 | -3.4 -0.22 % |
15-05-2024 11:15:00 Wednesday |
1576.3 1572.9 |
1578.4 | 1570.25 | 1259 |
| 1648 | 1.75 0.11 % |
15-05-2024 10:15:00 Wednesday |
1574.2 1575.95 |
1580 | 1568.8 | 2873 |
| 1649 | -6.8 -0.43 % |
15-05-2024 09:15:00 Wednesday |
1581 1574.2 |
1589.4 | 1571 | 3888 |
| 1650 | 5.7 0.36 % |
14-05-2024 15:15:00 Tuesday |
1573.3 1579 |
1579.9 | 1573.3 | 1132 |
| 1651 | -3.45 -0.22 % |
14-05-2024 14:15:00 Tuesday |
1576.75 1573.3 |
1580.05 | 1571.9 | 6680 |
| 1652 | -5.4 -0.34 % |
14-05-2024 13:15:00 Tuesday |
1581.4 1576 |
1581.5 | 1575.2 | 3617 |
| 1653 | 0.9 0.06 % |
14-05-2024 12:15:00 Tuesday |
1580.45 1581.35 |
1582 | 1576.05 | 2476 |
| 1654 | 2 0.13 % |
14-05-2024 11:15:00 Tuesday |
1577.85 1579.85 |
1582.45 | 1577.85 | 3026 |
| 1655 | 5.45 0.35 % |
14-05-2024 10:15:00 Tuesday |
1572.95 1578.4 |
1582 | 1572.75 | 3946 |
| 1656 | -2.75 -0.17 % |
14-05-2024 09:15:00 Tuesday |
1576.65 1573.9 |
1588 | 1570 | 7186 |
| 1657 | -2.65 -0.17 % |
13-05-2024 15:15:00 Monday |
1579.35 1576.7 |
1584.9 | 1576.7 | 4615 |
| 1658 | -3.1 -0.2 % |
13-05-2024 14:15:00 Monday |
1581.5 1578.4 |
1587.05 | 1577 | 5901 |
| 1659 | 4.8 0.3 % |
13-05-2024 13:15:00 Monday |
1576.4 1581.2 |
1583.35 | 1568 | 3568 |
| 1660 | 4.15 0.26 % |
13-05-2024 12:15:00 Monday |
1572.25 1576.4 |
1578.45 | 1571.5 | 3179 |
| 1661 | 4.6 0.29 % |
13-05-2024 11:15:00 Monday |
1567.25 1571.85 |
1575.05 | 1567.25 | 6377 |
| 1662 | 6.05 0.39 % |
13-05-2024 10:15:00 Monday |
1561.2 1567.25 |
1568.75 | 1559.15 | 4946 |
| 1663 | -13.15 -0.84 % |
13-05-2024 09:15:00 Monday |
1573.25 1560.1 |
1578.55 | 1556.45 | 11304 |
| 1664 | 3.15 0.2 % |
10-05-2024 15:15:00 Friday |
1571.65 1574.8 |
1575 | 1568.65 | 909 |
| 1665 | 1.3 0.08 % |
10-05-2024 14:15:00 Friday |
1571.25 1572.55 |
1577.8 | 1567.45 | 8235 |
| 1666 | 2.75 0.18 % |
10-05-2024 13:15:00 Friday |
1568.25 1571 |
1575 | 1566.2 | 1662 |
| 1667 | -3.1 -0.2 % |
10-05-2024 12:15:00 Friday |
1571.4 1568.3 |
1572.4 | 1567.35 | 990 |
| 1668 | 1.25 0.08 % |
10-05-2024 11:15:00 Friday |
1570.85 1572.1 |
1575 | 1569 | 2209 |
| 1669 | -10 -0.63 % |
10-05-2024 10:15:00 Friday |
1580 1570 |
1580 | 1564.45 | 3730 |
| 1670 | 18.1 1.16 % |
10-05-2024 09:15:00 Friday |
1562.9 1581 |
1584 | 1557.55 | 10100 |
| 1671 | 6.05 0.39 % |
09-05-2024 15:15:00 Thursday |
1561.95 1568 |
1569.35 | 1560.35 | 3956 |
| 1672 | -11.75 -0.75 % |
09-05-2024 14:15:00 Thursday |
1573.65 1561.9 |
1576.95 | 1561.9 | 3747 |
| 1673 | 2.85 0.18 % |
09-05-2024 13:15:00 Thursday |
1569.5 1572.35 |
1579.4 | 1567 | 4809 |
| 1674 | -10.55 -0.67 % |
09-05-2024 12:15:00 Thursday |
1580.55 1570 |
1583.35 | 1563.95 | 6712 |
| 1675 | 1.45 0.09 % |
09-05-2024 11:15:00 Thursday |
1579.1 1580.55 |
1582.7 | 1573.65 | 3439 |
| 1676 | -14.3 -0.9 % |
09-05-2024 10:15:00 Thursday |
1594.75 1580.45 |
1595.95 | 1579.6 | 4480 |
| 1677 | -10.25 -0.64 % |
09-05-2024 09:15:00 Thursday |
1605 1594.75 |
1613.4 | 1590.05 | 5417 |
| 1678 | -0.6 -0.04 % |
08-05-2024 15:15:00 Wednesday |
1602.45 1601.85 |
1604.95 | 1599.05 | 1171 |
| 1679 | 0.25 0.02 % |
08-05-2024 14:15:00 Wednesday |
1602.15 1602.4 |
1606.25 | 1599.2 | 2122 |
| 1680 | -7.45 -0.46 % |
08-05-2024 13:15:00 Wednesday |
1610.95 1603.5 |
1612.2 | 1603 | 1507 |
| 1681 | -7.3 -0.45 % |
08-05-2024 12:15:00 Wednesday |
1618.3 1611 |
1618.3 | 1611 | 795 |
| 1682 | 11 0.68 % |
08-05-2024 11:15:00 Wednesday |
1607.45 1618.45 |
1619.05 | 1607.45 | 2290 |
| 1683 | -6.2 -0.38 % |
08-05-2024 10:15:00 Wednesday |
1613 1606.8 |
1616.35 | 1605.4 | 2632 |
| 1684 | 10.25 0.64 % |
08-05-2024 09:15:00 Wednesday |
1604.9 1615.15 |
1620 | 1601.2 | 6558 |
| 1685 | -6.2 -0.38 % |
07-05-2024 15:15:00 Tuesday |
1618 1611.8 |
1619 | 1611.8 | 2202 |
| 1686 | 8.45 0.52 % |
07-05-2024 14:15:00 Tuesday |
1611.25 1619.7 |
1619.7 | 1604.3 | 5429 |
| 1687 | -4.8 -0.3 % |
07-05-2024 13:15:00 Tuesday |
1616.4 1611.6 |
1621.95 | 1610.65 | 5467 |
| 1688 | 4.25 0.26 % |
07-05-2024 12:15:00 Tuesday |
1612.55 1616.8 |
1624.55 | 1612.55 | 10879 |
| 1689 | -0.25 -0.02 % |
07-05-2024 11:15:00 Tuesday |
1612.8 1612.55 |
1618.9 | 1607 | 115524 |
| 1690 | 12.9 0.81 % |
07-05-2024 10:15:00 Tuesday |
1600 1612.9 |
1613.9 | 1593.15 | 12696 |
| 1691 | -21.05 -1.3 % |
07-05-2024 09:15:00 Tuesday |
1621.65 1600.6 |
1621.65 | 1598.25 | 16277 |
| 1692 | 2.95 0.18 % |
06-05-2024 15:15:00 Monday |
1610.05 1613 |
1613.2 | 1610.05 | 1262 |
| 1693 | -2.05 -0.13 % |
06-05-2024 14:15:00 Monday |
1613 1610.95 |
1614.2 | 1607.3 | 4469 |
| 1694 | 0.65 0.04 % |
06-05-2024 13:15:00 Monday |
1612.35 1613 |
1616.85 | 1610 | 1808 |
| 1695 | -11.6 -0.71 % |
06-05-2024 12:15:00 Monday |
1623.75 1612.15 |
1624.7 | 1612 | 1744 |
| 1696 | 2.1 0.13 % |
06-05-2024 11:15:00 Monday |
1621.9 1624 |
1627.5 | 1619.4 | 1755 |
| 1697 | 0.1 0.01 % |
06-05-2024 10:15:00 Monday |
1624 1624.1 |
1634.25 | 1621.2 | 4174 |
| 1698 | -16.85 -1.03 % |
06-05-2024 09:15:00 Monday |
1639.95 1623.1 |
1639.95 | 1618.25 | 11040 |
| 1699 | -5.2 -0.32 % |
03-05-2024 15:15:00 Friday |
1629 1623.8 |
1634 | 1620.45 | 8117 |
| 1700 | 3.05 0.19 % |
03-05-2024 14:15:00 Friday |
1625.45 1628.5 |
1629.45 | 1619 | 23140 |
| 1701 | -0.05 0 % |
03-05-2024 13:15:00 Friday |
1624.8 1624.75 |
1631.95 | 1619 | 11631 |
| 1702 | -9.4 -0.58 % |
03-05-2024 12:15:00 Friday |
1633.5 1624.1 |
1642.7 | 1621.25 | 20169 |
| 1703 | -21.65 -1.31 % |
03-05-2024 11:15:00 Friday |
1655.45 1633.8 |
1658 | 1630 | 29443 |
| 1704 | -4.25 -0.26 % |
03-05-2024 10:15:00 Friday |
1660.25 1656 |
1663.25 | 1642.2 | 31530 |
| 1705 | 4.7 0.28 % |
03-05-2024 09:15:00 Friday |
1654.95 1659.65 |
1724 | 1651.75 | 152750 |
| 1706 | 1.85 0.11 % |
02-05-2024 15:15:00 Thursday |
1615.5 1617.35 |
1619.95 | 1611.35 | 3432 |
| 1707 | -3.9 -0.24 % |
02-05-2024 14:15:00 Thursday |
1619 1615.1 |
1623.4 | 1612.65 | 12211 |
| 1708 | -2.9 -0.18 % |
02-05-2024 13:15:00 Thursday |
1622.55 1619.65 |
1626 | 1617.6 | 4745 |
| 1709 | 0 0 % |
02-05-2024 12:15:00 Thursday |
1622.8 1622.8 |
1625.4 | 1621 | 3246 |
| 1710 | 4.75 0.29 % |
02-05-2024 11:15:00 Thursday |
1619.05 1623.8 |
1625.8 | 1615.65 | 9743 |
| 1711 | -9.75 -0.6 % |
02-05-2024 10:15:00 Thursday |
1626.45 1616.7 |
1626.45 | 1615.7 | 5257 |
| 1712 | 9.1 0.56 % |
02-05-2024 09:15:00 Thursday |
1616.7 1625.8 |
1635 | 1616 | 13697 |
| 1713 | 4 0.25 % |
30-04-2024 15:15:00 Tuesday |
1611 1615 |
1615 | 1609 | 1500 |
| 1714 | -13.55 -0.83 % |
30-04-2024 14:15:00 Tuesday |
1624.25 1610.7 |
1633.7 | 1609.95 | 6742 |
| 1715 | 3.2 0.2 % |
30-04-2024 13:15:00 Tuesday |
1619.5 1622.7 |
1629 | 1615.1 | 3299 |
| 1716 | 0.7 0.04 % |
30-04-2024 12:15:00 Tuesday |
1619.9 1620.6 |
1625 | 1618.5 | 2794 |
| 1717 | 11 0.68 % |
30-04-2024 11:15:00 Tuesday |
1608 1619 |
1620.9 | 1605.75 | 3571 |
| 1718 | 4.2 0.26 % |
30-04-2024 10:15:00 Tuesday |
1604.65 1608.85 |
1618.95 | 1602 | 5398 |
| 1719 | 8.05 0.5 % |
30-04-2024 09:15:00 Tuesday |
1597.9 1605.95 |
1608.65 | 1591.45 | 6873 |
| 1720 | 1.95 0.12 % |
29-04-2024 15:15:00 Monday |
1595 1596.95 |
1597.3 | 1593.45 | 3315 |
| 1721 | 0.25 0.02 % |
29-04-2024 14:15:00 Monday |
1595.2 1595.45 |
1599.4 | 1594.55 | 2762 |
| 1722 | 2.1 0.13 % |
29-04-2024 13:15:00 Monday |
1593.1 1595.2 |
1596 | 1591.8 | 2004 |
| 1723 | 0.7 0.04 % |
29-04-2024 12:15:00 Monday |
1594 1594.7 |
1595.65 | 1592.65 | 1712 |
| 1724 | 1.8 0.11 % |
29-04-2024 11:15:00 Monday |
1592.25 1594.05 |
1595.8 | 1590 | 3122 |
| 1725 | -1.95 -0.12 % |
29-04-2024 10:15:00 Monday |
1594.95 1593 |
1595.75 | 1591.95 | 3758 |
| 1726 | -11.3 -0.7 % |
29-04-2024 09:15:00 Monday |
1604.85 1593.55 |
1604.85 | 1587.85 | 11434 |
| 1727 | -0.9 -0.06 % |
26-04-2024 15:15:00 Friday |
1595.9 1595 |
1599.75 | 1593.95 | 15181 |
| 1728 | -3.05 -0.19 % |
26-04-2024 14:15:00 Friday |
1598.9 1595.85 |
1606 | 1591.55 | 41101 |
| 1729 | 10.05 0.63 % |
26-04-2024 13:15:00 Friday |
1588.95 1599 |
1602.95 | 1580 | 51480 |
| 1730 | -9.65 -0.6 % |
26-04-2024 12:15:00 Friday |
1598.25 1588.6 |
1600 | 1585.15 | 30973 |
| 1731 | -3.7 -0.23 % |
26-04-2024 11:15:00 Friday |
1601.2 1597.5 |
1607.45 | 1597.5 | 24705 |
| 1732 | -4 -0.25 % |
26-04-2024 10:15:00 Friday |
1604.95 1600.95 |
1611.2 | 1598.1 | 16176 |
| 1733 | -46.4 -2.81 % |
26-04-2024 09:15:00 Friday |
1651.7 1605.3 |
1651.7 | 1588.95 | 56000 |
| 1734 | -1.75 -0.11 % |
25-04-2024 15:15:00 Thursday |
1655.25 1653.5 |
1657.2 | 1651 | 2613 |
| 1735 | -12.3 -0.74 % |
25-04-2024 14:15:00 Thursday |
1667 1654.7 |
1670 | 1654.1 | 10851 |
| 1736 | 23.9 1.45 % |
25-04-2024 13:15:00 Thursday |
1644.75 1668.65 |
1671.6 | 1643.2 | 27015 |
| 1737 | 7.7 0.47 % |
25-04-2024 12:15:00 Thursday |
1636.05 1643.75 |
1645 | 1631.55 | 9314 |
| 1738 | 6.85 0.42 % |
25-04-2024 11:15:00 Thursday |
1630.3 1637.15 |
1637.35 | 1627.15 | 5942 |
| 1739 | 3.5 0.22 % |
25-04-2024 10:15:00 Thursday |
1627.15 1630.65 |
1632.05 | 1619.9 | 5627 |
| 1740 | -1 -0.06 % |
25-04-2024 09:15:00 Thursday |
1626.25 1625.25 |
1635.65 | 1616 | 14846 |
| 1741 | 3.2 0.2 % |
24-04-2024 15:15:00 Wednesday |
1628.8 1632 |
1634.05 | 1628 | 548 |
| 1742 | -8.75 -0.53 % |
24-04-2024 14:15:00 Wednesday |
1638 1629.25 |
1641.3 | 1627.65 | 1612 |
| 1743 | 0.95 0.06 % |
24-04-2024 13:15:00 Wednesday |
1636.55 1637.5 |
1641.35 | 1635.7 | 1056 |
| 1744 | -5.95 -0.36 % |
24-04-2024 12:15:00 Wednesday |
1642.45 1636.5 |
1643.4 | 1634.9 | 1240 |
| 1745 | -0.7 -0.04 % |
24-04-2024 11:15:00 Wednesday |
1643 1642.3 |
1648.8 | 1640.7 | 4512 |
| 1746 | 10.65 0.65 % |
24-04-2024 10:15:00 Wednesday |
1631 1641.65 |
1642.4 | 1630.25 | 8321 |
| 1747 | 6.15 0.38 % |
24-04-2024 09:15:00 Wednesday |
1624.85 1631 |
1633 | 1618.45 | 7470 |
| 1748 | 2.3 0.14 % |
23-04-2024 15:15:00 Tuesday |
1620.4 1622.7 |
1623.85 | 1617.6 | 2190 |
| 1749 | -9.7 -0.59 % |
23-04-2024 14:15:00 Tuesday |
1632.7 1623 |
1633 | 1616 | 5758 |
| 1750 | -5 -0.31 % |
23-04-2024 13:15:00 Tuesday |
1637 1632 |
1637.7 | 1631 | 753 |
| 1751 | 1.8 0.11 % |
23-04-2024 12:15:00 Tuesday |
1635.8 1637.6 |
1637.6 | 1631.8 | 1005 |
| 1752 | -5.7 -0.35 % |
23-04-2024 11:15:00 Tuesday |
1640.65 1634.95 |
1641.65 | 1633.75 | 4211 |
| 1753 | -1.1 -0.07 % |
23-04-2024 10:15:00 Tuesday |
1641.75 1640.65 |
1643.65 | 1633.5 | 5805 |
| 1754 | 12 0.74 % |
23-04-2024 09:15:00 Tuesday |
1630 1642 |
1650.25 | 1628 | 13786 |
| 1755 | -1.35 -0.08 % |
22-04-2024 15:15:00 Monday |
1630.7 1629.35 |
1632.45 | 1626.85 | 1521 |
| 1756 | 7.65 0.47 % |
22-04-2024 14:15:00 Monday |
1623.35 1631 |
1631 | 1621.9 | 2487 |
| 1757 | 2.35 0.14 % |
22-04-2024 13:15:00 Monday |
1620.8 1623.15 |
1625.55 | 1618.15 | 1011 |
| 1758 | -11.5 -0.7 % |
22-04-2024 12:15:00 Monday |
1631.9 1620.4 |
1634.4 | 1619.2 | 5752 |
| 1759 | -2.3 -0.14 % |
22-04-2024 11:15:00 Monday |
1632.9 1630.6 |
1634.35 | 1629.2 | 4047 |
| 1760 | 4.4 0.27 % |
22-04-2024 10:15:00 Monday |
1629.7 1634.1 |
1639.35 | 1629.7 | 2156 |
| 1761 | 9.35 0.58 % |
22-04-2024 09:15:00 Monday |
1620.35 1629.7 |
1637.4 | 1618.4 | 3817 |
| 1762 | 0.75 0.05 % |
19-04-2024 15:15:00 Friday |
1618.85 1619.6 |
1621 | 1614.1 | 4396 |
| 1763 | 6.4 0.4 % |
19-04-2024 14:15:00 Friday |
1612.95 1619.35 |
1628.8 | 1610.3 | 22378 |
| 1764 | 21 1.32 % |
19-04-2024 13:15:00 Friday |
1590.3 1611.3 |
1613.85 | 1585.15 | 13577 |
| 1765 | 6.5 0.41 % |
19-04-2024 12:15:00 Friday |
1584.15 1590.65 |
1595.25 | 1584.05 | 2473 |
| 1766 | -5 -0.31 % |
19-04-2024 11:15:00 Friday |
1588.05 1583.05 |
1593.2 | 1583 | 6677 |
| 1767 | 0.2 0.01 % |
19-04-2024 10:15:00 Friday |
1587.8 1588 |
1588 | 1579.8 | 5154 |
| 1768 | 6.35 0.4 % |
19-04-2024 09:15:00 Friday |
1582.35 1588.7 |
1594.25 | 1570 | 16798 |
| 1769 | 4.45 0.28 % |
18-04-2024 15:15:00 Thursday |
1593 1597.45 |
1597.45 | 1590 | 2952 |
| 1770 | -15.1 -0.94 % |
18-04-2024 14:15:00 Thursday |
1608.75 1593.65 |
1610.45 | 1592.55 | 5686 |
| 1771 | -9.35 -0.58 % |
18-04-2024 13:15:00 Thursday |
1618.85 1609.5 |
1620.8 | 1600 | 11941 |
| 1772 | -3.8 -0.23 % |
18-04-2024 12:15:00 Thursday |
1622.9 1619.1 |
1625.65 | 1617.4 | 1813 |
| 1773 | -2.55 -0.16 % |
18-04-2024 11:15:00 Thursday |
1624.5 1621.95 |
1627.45 | 1618.6 | 3461 |
| 1774 | 6.4 0.4 % |
18-04-2024 10:15:00 Thursday |
1617.9 1624.3 |
1626 | 1611.55 | 4526 |
| 1775 | -2.7 -0.17 % |
18-04-2024 09:15:00 Thursday |
1619.7 1617 |
1630.15 | 1610.9 | 10806 |
| 1776 | -1.95 -0.12 % |
16-04-2024 15:15:00 Tuesday |
1621 1619.05 |
1621.75 | 1616.05 | 3373 |
| 1777 | -6.2 -0.38 % |
16-04-2024 14:15:00 Tuesday |
1628.2 1622 |
1629.4 | 1616 | 10069 |
| 1778 | 8.9 0.55 % |
16-04-2024 13:15:00 Tuesday |
1618.1 1627 |
1629.8 | 1616.2 | 6779 |
| 1779 | 0.05 0 % |
16-04-2024 12:15:00 Tuesday |
1619.6 1619.65 |
1621.75 | 1610.95 | 5982 |
| 1780 | -8.35 -0.51 % |
16-04-2024 11:15:00 Tuesday |
1630 1621.65 |
1630.25 | 1618.8 | 5444 |
| 1781 | 2 0.12 % |
16-04-2024 10:15:00 Tuesday |
1628 1630 |
1632.05 | 1625.1 | 5991 |
| 1782 | -3.45 -0.21 % |
16-04-2024 09:15:00 Tuesday |
1632.35 1628.9 |
1647.8 | 1623.4 | 18404 |
| 1783 | 3.4 0.21 % |
15-04-2024 15:15:00 Monday |
1658.2 1661.6 |
1661.8 | 1654.45 | 2012 |
| 1784 | -5.3 -0.32 % |
15-04-2024 14:15:00 Monday |
1663.5 1658.2 |
1664 | 1655 | 1866 |
| 1785 | -11.8 -0.7 % |
15-04-2024 13:15:00 Monday |
1674.8 1663 |
1676.3 | 1663 | 1234 |
| 1786 | -4.95 -0.29 % |
15-04-2024 12:15:00 Monday |
1679.75 1674.8 |
1680.25 | 1672.2 | 5127 |
| 1787 | -5.95 -0.35 % |
15-04-2024 11:15:00 Monday |
1685.65 1679.7 |
1687.15 | 1677.1 | 1224 |
| 1788 | 7.3 0.43 % |
15-04-2024 10:15:00 Monday |
1678.9 1686.2 |
1690.8 | 1676.9 | 3957 |
| 1789 | 3.25 0.19 % |
15-04-2024 09:15:00 Monday |
1675 1678.25 |
1686.1 | 1658.4 | 7774 |
| 1790 | -6.5 -0.38 % |
12-04-2024 15:15:00 Friday |
1699.65 1693.15 |
1701.95 | 1693 | 2523 |
| 1791 | 0.95 0.06 % |
12-04-2024 14:15:00 Friday |
1699 1699.95 |
1700.7 | 1693.15 | 15136 |
| 1792 | 3.15 0.19 % |
12-04-2024 13:15:00 Friday |
1694.9 1698.05 |
1700.85 | 1693 | 6828 |
| 1793 | -6.85 -0.4 % |
12-04-2024 12:15:00 Friday |
1700.95 1694.1 |
1700.95 | 1689.25 | 11962 |
| 1794 | 2.3 0.14 % |
12-04-2024 11:15:00 Friday |
1699.8 1702.1 |
1705.7 | 1699.05 | 2670 |
| 1795 | 6.2 0.37 % |
12-04-2024 10:15:00 Friday |
1693.7 1699.9 |
1701.95 | 1692.95 | 2675 |
| 1796 | -6.7 -0.39 % |
12-04-2024 09:15:00 Friday |
1701 1694.3 |
1706 | 1692.85 | 10818 |
| 1797 | -0.3 -0.02 % |
10-04-2024 15:15:00 Wednesday |
1705 1704.7 |
1705.25 | 1701.45 | 942 |
| 1798 | -0.3 -0.02 % |
10-04-2024 14:15:00 Wednesday |
1703.75 1703.45 |
1707.3 | 1700.4 | 1538 |
| 1799 | -3.85 -0.23 % |
10-04-2024 13:15:00 Wednesday |
1705.85 1702 |
1707.4 | 1700 | 1603 |
| 1800 | 2.25 0.13 % |
10-04-2024 12:15:00 Wednesday |
1705.3 1707.55 |
1709.2 | 1702.15 | 1121 |
| 1801 | -3.05 -0.18 % |
10-04-2024 11:15:00 Wednesday |
1708.2 1705.15 |
1709.45 | 1699.8 | 1584 |
| 1802 | 0.8 0.05 % |
10-04-2024 10:15:00 Wednesday |
1708 1708.8 |
1710.2 | 1696 | 4153 |
| 1803 | -3.95 -0.23 % |
10-04-2024 09:15:00 Wednesday |
1711.45 1707.5 |
1721.9 | 1704.05 | 10013 |
| 1804 | -1.65 -0.1 % |
09-04-2024 15:15:00 Tuesday |
1708.15 1706.5 |
1711 | 1706.5 | 4495 |
| 1805 | 10.65 0.63 % |
09-04-2024 14:15:00 Tuesday |
1697.5 1708.15 |
1714.95 | 1692.3 | 28697 |
| 1806 | 2.25 0.13 % |
09-04-2024 13:15:00 Tuesday |
1693 1695.25 |
1699.3 | 1689.85 | 7754 |
| 1807 | -2.25 -0.13 % |
09-04-2024 12:15:00 Tuesday |
1693.9 1691.65 |
1695.65 | 1689.5 | 4701 |
| 1808 | -5.65 -0.33 % |
09-04-2024 11:15:00 Tuesday |
1698.7 1693.05 |
1700.1 | 1691 | 7475 |
| 1809 | 7.45 0.44 % |
09-04-2024 10:15:00 Tuesday |
1692.2 1699.65 |
1699.65 | 1688.25 | 9475 |
| 1810 | -3 -0.18 % |
09-04-2024 09:15:00 Tuesday |
1696 1693 |
1703 | 1687.05 | 14666 |
| 1811 | -0.25 -0.01 % |
08-04-2024 15:15:00 Monday |
1688.35 1688.1 |
1692.35 | 1688 | 1436 |
| 1812 | -0.5 -0.03 % |
08-04-2024 14:15:00 Monday |
1690.5 1690 |
1693 | 1687.5 | 2289 |
| 1813 | -0.8 -0.05 % |
08-04-2024 13:15:00 Monday |
1690.8 1690 |
1693.1 | 1687 | 2030 |
| 1814 | -7.1 -0.42 % |
08-04-2024 12:15:00 Monday |
1695.75 1688.65 |
1696.3 | 1685.1 | 3069 |
| 1815 | 4.75 0.28 % |
08-04-2024 11:15:00 Monday |
1690 1694.75 |
1696.15 | 1687.2 | 2659 |
| 1816 | -2.15 -0.13 % |
08-04-2024 10:15:00 Monday |
1692.85 1690.7 |
1697.4 | 1689.85 | 7249 |
| 1817 | 6.7 0.4 % |
08-04-2024 09:15:00 Monday |
1686 1692.7 |
1701 | 1684.8 | 11918 |
| 1818 | 5.45 0.33 % |
05-04-2024 15:15:00 Friday |
1675.55 1681 |
1681 | 1674.6 | 7631 |
| 1819 | -3.85 -0.23 % |
05-04-2024 14:15:00 Friday |
1679.4 1675.55 |
1680.8 | 1670.95 | 12113 |
| 1820 | 2.4 0.14 % |
05-04-2024 13:15:00 Friday |
1677 1679.4 |
1681.4 | 1670.95 | 6360 |
| 1821 | 15.5 0.93 % |
05-04-2024 12:15:00 Friday |
1662.5 1678 |
1679.5 | 1662.5 | 13597 |
| 1822 | -0.6 -0.04 % |
05-04-2024 11:15:00 Friday |
1663.8 1663.2 |
1664.95 | 1653.9 | 2473 |
| 1823 | 4.2 0.25 % |
05-04-2024 10:15:00 Friday |
1660.4 1664.6 |
1665.5 | 1659.05 | 2663 |
| 1824 | -2.95 -0.18 % |
05-04-2024 09:15:00 Friday |
1664 1661.05 |
1672.35 | 1651.75 | 14096 |
| 1825 | -1.5 -0.09 % |
04-04-2024 15:15:00 Thursday |
1656.5 1655 |
1658.7 | 1655 | 841 |
| 1826 | -0.35 -0.02 % |
04-04-2024 14:15:00 Thursday |
1656.85 1656.5 |
1662.45 | 1652 | 7351 |
| 1827 | 7 0.42 % |
04-04-2024 13:15:00 Thursday |
1650 1657 |
1659.8 | 1647.35 | 3778 |
| 1828 | 7.5 0.46 % |
04-04-2024 12:15:00 Thursday |
1642.5 1650 |
1652.4 | 1642.5 | 3872 |
| 1829 | 2.65 0.16 % |
04-04-2024 11:15:00 Thursday |
1640.95 1643.6 |
1645.65 | 1636.45 | 2689 |
| 1830 | 4.9 0.3 % |
04-04-2024 10:15:00 Thursday |
1636.7 1641.6 |
1645 | 1630.4 | 4949 |
| 1831 | -18.9 -1.14 % |
04-04-2024 09:15:00 Thursday |
1654.55 1635.65 |
1654.55 | 1629.7 | 4637 |
| 1832 | 3.15 0.19 % |
03-04-2024 15:15:00 Wednesday |
1638.85 1642 |
1642.05 | 1638.85 | 2144 |
| 1833 | -3.85 -0.23 % |
03-04-2024 14:15:00 Wednesday |
1643.7 1639.85 |
1644.85 | 1638.5 | 6393 |
| 1834 | 1 0.06 % |
03-04-2024 13:15:00 Wednesday |
1640.85 1641.85 |
1645.45 | 1637.1 | 6089 |
| 1835 | -1.5 -0.09 % |
03-04-2024 12:15:00 Wednesday |
1642 1640.5 |
1646 | 1639.25 | 3492 |
| 1836 | 1.95 0.12 % |
03-04-2024 11:15:00 Wednesday |
1639.4 1641.35 |
1641.4 | 1635 | 4768 |
| 1837 | -4.9 -0.3 % |
03-04-2024 10:15:00 Wednesday |
1644.6 1639.7 |
1647.95 | 1634.9 | 6444 |
| 1838 | -10.75 -0.65 % |
03-04-2024 09:15:00 Wednesday |
1656.95 1646.2 |
1656.95 | 1639.15 | 13758 |
| 1839 | -3.55 -0.21 % |
02-04-2024 15:15:00 Tuesday |
1658.55 1655 |
1660 | 1655 | 1621 |
| 1840 | 1.85 0.11 % |
02-04-2024 14:15:00 Tuesday |
1656 1657.85 |
1662.4 | 1650.1 | 6606 |
| 1841 | 5.35 0.32 % |
02-04-2024 13:15:00 Tuesday |
1650 1655.35 |
1657 | 1648.4 | 2609 |
| 1842 | -4.7 -0.28 % |
02-04-2024 12:15:00 Tuesday |
1656.7 1652 |
1660 | 1648.7 | 3698 |
| 1843 | -0.45 -0.03 % |
02-04-2024 11:15:00 Tuesday |
1655.75 1655.3 |
1660.85 | 1652.6 | 3321 |
| 1844 | 26.4 1.62 % |
02-04-2024 10:15:00 Tuesday |
1628.55 1654.95 |
1655.8 | 1628.55 | 4908 |
| 1845 | -30.8 -1.86 % |
02-04-2024 09:15:00 Tuesday |
1658 1627.2 |
1658 | 1626.6 | 6014 |
| 1846 | 0.65 0.04 % |
01-04-2024 15:15:00 Monday |
1645 1645.65 |
1648.95 | 1643 | 1043 |
| 1847 | -0.05 0 % |
01-04-2024 14:15:00 Monday |
1646.2 1646.15 |
1649.6 | 1642.7 | 3177 |
| 1848 | 2.15 0.13 % |
01-04-2024 13:15:00 Monday |
1642.25 1644.4 |
1647 | 1640.2 | 3770 |
| 1849 | -5.6 -0.34 % |
01-04-2024 12:15:00 Monday |
1647.25 1641.65 |
1650.5 | 1641.65 | 3379 |
| 1850 | -10.95 -0.66 % |
01-04-2024 11:15:00 Monday |
1657.4 1646.45 |
1658 | 1646 | 3236 |
| 1851 | -5.35 -0.32 % |
01-04-2024 10:15:00 Monday |
1662.15 1656.8 |
1662.95 | 1655.35 | 11019 |
| 1852 | -2.05 -0.12 % |
01-04-2024 09:15:00 Monday |
1663.1 1661.05 |
1675.25 | 1654.55 | 17268 |
| 1853 | 1.85 0.11 % |
28-03-2024 15:15:00 Thursday |
1641.2 1643.05 |
1646.3 | 1635.4 | 8817 |
| 1854 | -20.85 -1.25 % |
28-03-2024 14:15:00 Thursday |
1662.05 1641.2 |
1669 | 1639.95 | 20829 |
| 1855 | 14.95 0.91 % |
28-03-2024 13:15:00 Thursday |
1649 1663.95 |
1665.9 | 1647.65 | 15365 |
| 1856 | -1.5 -0.09 % |
28-03-2024 12:15:00 Thursday |
1650.5 1649 |
1653.45 | 1645.5 | 6371 |
| 1857 | -7 -0.42 % |
28-03-2024 11:15:00 Thursday |
1656.35 1649.35 |
1658.2 | 1647.35 | 9413 |
| 1858 | 20.05 1.22 % |
28-03-2024 10:15:00 Thursday |
1637.6 1657.65 |
1660 | 1631.4 | 23437 |
| 1859 | 43.9 2.75 % |
28-03-2024 09:15:00 Thursday |
1593.95 1637.85 |
1642 | 1591.5 | 22045 |
| 1860 | 5.55 0.35 % |
27-03-2024 15:15:00 Wednesday |
1580.45 1586 |
1586 | 1578.65 | 2989 |
| 1861 | -7.2 -0.45 % |
27-03-2024 14:15:00 Wednesday |
1587.25 1580.05 |
1588.55 | 1580.05 | 2095 |
| 1862 | 1.85 0.12 % |
27-03-2024 13:15:00 Wednesday |
1584.65 1586.5 |
1587 | 1584.2 | 941 |
| 1863 | -7.8 -0.49 % |
27-03-2024 12:15:00 Wednesday |
1592.2 1584.4 |
1592.2 | 1583.6 | 2732 |
| 1864 | -7.4 -0.46 % |
27-03-2024 11:15:00 Wednesday |
1600.75 1593.35 |
1601.3 | 1592 | 2949 |
| 1865 | -9.7 -0.6 % |
27-03-2024 10:15:00 Wednesday |
1610 1600.3 |
1610 | 1599 | 2104 |
| 1866 | 15.05 0.94 % |
27-03-2024 09:15:00 Wednesday |
1593.3 1608.35 |
1609.55 | 1592.3 | 3907 |
| 1867 | 5.7 0.36 % |
26-03-2024 15:15:00 Tuesday |
1592.15 1597.85 |
1599 | 1591.9 | 1552 |
| 1868 | -12.3 -0.77 % |
26-03-2024 14:15:00 Tuesday |
1604.25 1591.95 |
1604.25 | 1591.55 | 3089 |
| 1869 | -5.8 -0.36 % |
26-03-2024 13:15:00 Tuesday |
1609.45 1603.65 |
1609.45 | 1603.5 | 1274 |
| 1870 | -8.9 -0.55 % |
26-03-2024 12:15:00 Tuesday |
1618.65 1609.75 |
1618.65 | 1608.4 | 1823 |
| 1871 | 4.1 0.25 % |
26-03-2024 11:15:00 Tuesday |
1614.4 1618.5 |
1619 | 1614.4 | 2993 |
| 1872 | 2.85 0.18 % |
26-03-2024 10:15:00 Tuesday |
1611 1613.85 |
1615.65 | 1606.8 | 3404 |
| 1873 | 19.6 1.23 % |
26-03-2024 09:15:00 Tuesday |
1592 1611.6 |
1615 | 1589.6 | 19563 |
| 1874 | -0.5 -0.03 % |
22-03-2024 15:15:00 Friday |
1586.5 1586 |
1589.5 | 1583.1 | 4595 |
| 1875 | -6.3 -0.4 % |
22-03-2024 14:15:00 Friday |
1592.8 1586.5 |
1598.2 | 1585 | 10562 |
| 1876 | 0.5 0.03 % |
22-03-2024 13:15:00 Friday |
1594 1594.5 |
1595 | 1589.35 | 4663 |
| 1877 | 4 0.25 % |
22-03-2024 12:15:00 Friday |
1589.4 1593.4 |
1593.4 | 1586.7 | 1176 |
| 1878 | -3.4 -0.21 % |
22-03-2024 11:15:00 Friday |
1594.1 1590.7 |
1595.15 | 1589.9 | 857 |
| 1879 | -2.05 -0.13 % |
22-03-2024 10:15:00 Friday |
1596.9 1594.85 |
1600.5 | 1594 | 1098 |
| 1880 | 13.3 0.84 % |
22-03-2024 09:15:00 Friday |
1585.05 1598.35 |
1609.7 | 1585.05 | 5163 |
| 1881 | -5.35 -0.33 % |
21-03-2024 15:15:00 Thursday |
1604.65 1599.3 |
1604.65 | 1599.3 | 1786 |
| 1882 | 3.15 0.2 % |
21-03-2024 14:15:00 Thursday |
1601.85 1605 |
1607.9 | 1597 | 8002 |
| 1883 | 2.5 0.16 % |
21-03-2024 13:15:00 Thursday |
1599.1 1601.6 |
1604 | 1596.3 | 1125 |
| 1884 | 3 0.19 % |
21-03-2024 12:15:00 Thursday |
1595.9 1598.9 |
1601 | 1595.5 | 371 |
| 1885 | -9.25 -0.58 % |
21-03-2024 11:15:00 Thursday |
1603.75 1594.5 |
1605.4 | 1594 | 3672 |
| 1886 | 2.75 0.17 % |
21-03-2024 10:15:00 Thursday |
1601.25 1604 |
1606 | 1597.4 | 1371 |
| 1887 | 6.7 0.42 % |
21-03-2024 09:15:00 Thursday |
1592.75 1599.45 |
1608.9 | 1592 | 5036 |
| 1888 | 0.05 0 % |
20-03-2024 15:15:00 Wednesday |
1585.95 1586 |
1586 | 1582.85 | 379 |
| 1889 | 1.25 0.08 % |
20-03-2024 14:15:00 Wednesday |
1585 1586.25 |
1589.3 | 1582.9 | 993 |
| 1890 | -5.95 -0.37 % |
20-03-2024 13:15:00 Wednesday |
1588.35 1582.4 |
1593.5 | 1581.45 | 1054 |
| 1891 | 5 0.32 % |
20-03-2024 12:15:00 Wednesday |
1584.95 1589.95 |
1590 | 1584.95 | 1242 |
| 1892 | 12.95 0.82 % |
20-03-2024 11:15:00 Wednesday |
1571.55 1584.5 |
1590.55 | 1569.7 | 3006 |
| 1893 | 0.55 0.03 % |
20-03-2024 10:15:00 Wednesday |
1572.95 1573.5 |
1576.9 | 1566.5 | 2888 |
| 1894 | -15.45 -0.97 % |
20-03-2024 09:15:00 Wednesday |
1589.35 1573.9 |
1589.35 | 1572 | 3201 |
| 1895 | -2.9 -0.18 % |
19-03-2024 15:15:00 Tuesday |
1581.9 1579 |
1581.9 | 1576.55 | 948 |
| 1896 | 14.45 0.92 % |
19-03-2024 14:15:00 Tuesday |
1566.1 1580.55 |
1590 | 1564.25 | 5835 |
| 1897 | -3.6 -0.23 % |
19-03-2024 13:15:00 Tuesday |
1565.5 1561.9 |
1567.15 | 1558.15 | 3260 |
| 1898 | -0.35 -0.02 % |
19-03-2024 12:15:00 Tuesday |
1565.95 1565.6 |
1571.85 | 1565.6 | 564 |
| 1899 | 0.5 0.03 % |
19-03-2024 11:15:00 Tuesday |
1564.5 1565 |
1581.35 | 1563.2 | 3653 |
| 1900 | 2.25 0.14 % |
19-03-2024 10:15:00 Tuesday |
1562.25 1564.5 |
1569.6 | 1560 | 2063 |
| 1901 | -15.65 -0.99 % |
19-03-2024 09:15:00 Tuesday |
1577.95 1562.3 |
1577.95 | 1551.25 | 7182 |
| 1902 | 0.15 0.01 % |
18-03-2024 15:15:00 Monday |
1576.55 1576.7 |
1578.6 | 1575.4 | 2239 |
| 1903 | 5.55 0.35 % |
18-03-2024 14:15:00 Monday |
1570.7 1576.25 |
1578.6 | 1570.5 | 3885 |
| 1904 | 0.25 0.02 % |
18-03-2024 13:15:00 Monday |
1571.65 1571.9 |
1575.35 | 1570.6 | 3285 |
| 1905 | 2.5 0.16 % |
18-03-2024 12:15:00 Monday |
1569.5 1572 |
1575.5 | 1569 | 2688 |
| 1906 | 0.3 0.02 % |
18-03-2024 11:15:00 Monday |
1568.8 1569.1 |
1572 | 1562 | 3053 |
| 1907 | 4.7 0.3 % |
18-03-2024 10:15:00 Monday |
1566.3 1571 |
1575 | 1566.3 | 3759 |
| 1908 | -4.05 -0.26 % |
18-03-2024 09:15:00 Monday |
1570.05 1566 |
1570.25 | 1562 | 6067 |
| 1909 | -1.05 -0.07 % |
15-03-2024 15:15:00 Friday |
1571.1 1570.05 |
1573 | 1563.75 | 4461 |
| 1910 | 5.3 0.34 % |
15-03-2024 14:15:00 Friday |
1566.4 1571.7 |
1576.05 | 1562.15 | 12231 |
| 1911 | 0.35 0.02 % |
15-03-2024 13:15:00 Friday |
1566.1 1566.45 |
1570.45 | 1562.9 | 5880 |
| 1912 | 3.75 0.24 % |
15-03-2024 12:15:00 Friday |
1563.5 1567.25 |
1567.65 | 1558.55 | 3477 |
| 1913 | -4.55 -0.29 % |
15-03-2024 11:15:00 Friday |
1568.1 1563.55 |
1572.2 | 1560.7 | 9077 |
| 1914 | -20.15 -1.27 % |
15-03-2024 10:15:00 Friday |
1587 1566.85 |
1588.25 | 1565.05 | 8143 |
| 1915 | 36.85 2.38 % |
15-03-2024 09:15:00 Friday |
1549.95 1586.8 |
1589.6 | 1549.95 | 11525 |
| 1916 | 1.25 0.08 % |
14-03-2024 15:15:00 Thursday |
1563.15 1564.4 |
1567.05 | 1562.75 | 1062 |
| 1917 | 3.3 0.21 % |
14-03-2024 14:15:00 Thursday |
1559.85 1563.15 |
1565.6 | 1556.95 | 1696 |
| 1918 | -11.55 -0.74 % |
14-03-2024 13:15:00 Thursday |
1569.8 1558.25 |
1571.4 | 1558.25 | 2551 |
| 1919 | -5.4 -0.34 % |
14-03-2024 12:15:00 Thursday |
1575.1 1569.7 |
1576.15 | 1567.55 | 679 |
| 1920 | 1.45 0.09 % |
14-03-2024 11:15:00 Thursday |
1575 1576.45 |
1577.25 | 1572 | 2468 |
| 1921 | 3.8 0.24 % |
14-03-2024 10:15:00 Thursday |
1568.8 1572.6 |
1575.75 | 1561.9 | 3706 |
| 1922 | 0 0 % |
14-03-2024 09:15:00 Thursday |
1568 1568 |
1571 | 1551 | 6333 |
| 1923 | -3.7 -0.24 % |
13-03-2024 15:15:00 Wednesday |
1570.75 1567.05 |
1573.75 | 1565.4 | 1141 |
| 1924 | -3.4 -0.22 % |
13-03-2024 14:15:00 Wednesday |
1574.85 1571.45 |
1578.7 | 1561.85 | 1841 |
| 1925 | -10.8 -0.68 % |
13-03-2024 13:15:00 Wednesday |
1585.55 1574.75 |
1587.8 | 1574.75 | 631 |
| 1926 | 2.4 0.15 % |
13-03-2024 12:15:00 Wednesday |
1578.6 1581 |
1584 | 1568.5 | 4200 |
| 1927 | -4.55 -0.29 % |
13-03-2024 11:15:00 Wednesday |
1582.8 1578.25 |
1583.05 | 1569 | 3851 |
| 1928 | -9.6 -0.6 % |
13-03-2024 10:15:00 Wednesday |
1593.4 1583.8 |
1595.35 | 1581.9 | 1611 |
| 1929 | 0.5 0.03 % |
13-03-2024 09:15:00 Wednesday |
1594 1594.5 |
1598.25 | 1582.7 | 9187 |
| 1930 | -2.45 -0.15 % |
12-03-2024 15:15:00 Tuesday |
1593.1 1590.65 |
1594.3 | 1586.55 | 1813 |
| 1931 | 1.05 0.07 % |
12-03-2024 14:15:00 Tuesday |
1592.5 1593.55 |
1599.15 | 1588.75 | 6661 |
| 1932 | -4.15 -0.26 % |
12-03-2024 13:15:00 Tuesday |
1596 1591.85 |
1599 | 1590.85 | 5934 |
| 1933 | 11.7 0.74 % |
12-03-2024 12:15:00 Tuesday |
1585.25 1596.95 |
1596.95 | 1585.2 | 4102 |
| 1934 | -0.65 -0.04 % |
12-03-2024 11:15:00 Tuesday |
1585.15 1584.5 |
1590 | 1580.55 | 5897 |
| 1935 | -15.45 -0.97 % |
12-03-2024 10:15:00 Tuesday |
1600.45 1585 |
1602.75 | 1566 | 9011 |
| 1936 | 7.65 0.48 % |
12-03-2024 09:15:00 Tuesday |
1594.5 1602.15 |
1611 | 1580.55 | 23101 |
| 1937 | -4.1 -0.26 % |
11-03-2024 15:15:00 Monday |
1599.8 1595.7 |
1600.2 | 1593.55 | 1995 |
| 1938 | -6.7 -0.42 % |
11-03-2024 14:15:00 Monday |
1606.4 1599.7 |
1609.95 | 1598.1 | 3164 |
| 1939 | 1.7 0.11 % |
11-03-2024 13:15:00 Monday |
1605.7 1607.4 |
1610.05 | 1605.7 | 12240 |
| 1940 | -4.4 -0.27 % |
11-03-2024 12:15:00 Monday |
1610.4 1606 |
1611.35 | 1603.5 | 4021 |
| 1941 | 12.9 0.81 % |
11-03-2024 11:15:00 Monday |
1600.35 1613.25 |
1615.3 | 1599.75 | 47888 |
| 1942 | -0.9 -0.06 % |
11-03-2024 10:15:00 Monday |
1601.25 1600.35 |
1603.65 | 1599.15 | 5251 |
| 1943 | 16.2 1.02 % |
11-03-2024 09:15:00 Monday |
1586.4 1602.6 |
1606.6 | 1586 | 7501 |