| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-03-2025 09:15:00 |
1665.25 1665.4 |
1676.6 1645.7 |
99.95 (6%) |
Pass
Back Test
|
|
|
18-03-2025 14:15:00 |
1626.5 1629.8 |
1630.65 1622 |
-2.05 (-0.13%) |
Pass
Back Test
|
|
|
17-03-2025 10:15:00 |
1637.6 1645 |
1646.8 1636.2 |
119.6 (7.27%) |
Pass
Back Test
|
|
|
13-03-2025 14:15:00 |
1641.35 1634.35 |
1642.65 1631.25 |
-14.4 (-0.88%) |
Pass
Back Test
|
|
|
13-03-2025 13:15:00 |
1640.45 1641.35 |
1642.7 1639.95 |
123.25 (7.51%) |
Pass
Back Test
|
|
|
24-02-2025 15:15:00 |
1601.95 1600.85 |
1603 1599 |
-39.85 (-2.49%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.2 -0.02 % |
20-03-2024 11:15:00 |
1234.35 1234.15 |
1239 1231.05 |
| -2 -0.16 % |
20-03-2024 12:15:00 |
1234.4 1232.4 |
1236 1230.2 |
| -1 -0.08 % |
20-03-2024 13:15:00 |
1232.65 1231.65 |
1234.2 1230.25 |
| 0.65 0.05 % |
20-03-2024 14:15:00 |
1231.7 1232.35 |
1232.9 1229.4 |
| -1.75 -0.14 % |
20-03-2024 15:15:00 |
1232.05 1230.3 |
1233.35 1230.3 |
| -6.6 -0.53 % |
21-03-2024 09:15:00 |
1243.95 1237.35 |
1243.95 1234.85 |
| -1.15 -0.09 % |
21-03-2024 10:15:00 |
1237.55 1236.4 |
1240.4 1235.45 |
| -6.8 -0.55 % |
21-03-2024 11:15:00 |
1236.05 1229.25 |
1236.85 1227.5 |
| -6.3 -0.51 % |
21-03-2024 12:15:00 |
1229.55 1223.25 |
1230.25 1222.5 |
| -6 -0.49 % |
21-03-2024 13:15:00 |
1223.75 1217.75 |
1226.65 1217.7 |
| 5.95 0.49 % |
21-03-2024 14:15:00 |
1217.75 1223.7 |
1225 1214.45 |
| -0.2 -0.02 % |
21-03-2024 15:15:00 |
1224.65 1224.45 |
1225 1221.7 |
| 2.95 0.24 % |
22-03-2024 09:15:00 |
1227 1229.95 |
1232.7 1220.8 |
| 0.95 0.08 % |
22-03-2024 10:15:00 |
1229.95 1230.9 |
1233.5 1228.75 |
| 0 0 % |
22-03-2024 11:15:00 |
1230.55 1230.55 |
1232 1228.65 |
| 4.45 0.36 % |
22-03-2024 12:15:00 |
1230.55 1235 |
1237.4 1229.8 |
| -0.3 -0.02 % |
22-03-2024 13:15:00 |
1235 1234.7 |
1240 1233 |
| 0.8 0.06 % |
22-03-2024 14:15:00 |
1235.7 1236.5 |
1244.95 1232.85 |
| 1.2 0.1 % |
22-03-2024 15:15:00 |
1236.65 1237.85 |
1238.05 1234.15 |
| -6.15 -0.5 % |
26-03-2024 09:15:00 |
1232.75 1226.6 |
1233.45 1221.05 |
| -1.55 -0.13 % |
26-03-2024 10:15:00 |
1226.85 1225.3 |
1226.85 1222.6 |
| -3.7 -0.3 % |
26-03-2024 11:15:00 |
1225 1221.3 |
1226.35 1221.3 |
| 1.5 0.12 % |
26-03-2024 12:15:00 |
1221.85 1223.35 |
1225.65 1221.65 |
| -4.4 -0.36 % |
26-03-2024 13:15:00 |
1223.35 1218.95 |
1223.35 1218.35 |
| -6.5 -0.53 % |
26-03-2024 14:15:00 |
1218.95 1212.45 |
1219.55 1212 |
| -0.85 -0.07 % |
26-03-2024 15:15:00 |
1212 1211.15 |
1215.5 1211.15 |
| 3.85 0.32 % |
27-03-2024 09:15:00 |
1215.95 1219.8 |
1220.35 1210.05 |
| -1.05 -0.09 % |
27-03-2024 10:15:00 |
1219.05 1218 |
1219.5 1216.9 |
| -2.05 -0.17 % |
27-03-2024 11:15:00 |
1218.85 1216.8 |
1219.55 1214.5 |
| 1.15 0.09 % |
27-03-2024 12:15:00 |
1216.25 1217.4 |
1219.1 1215.9 |
| 2.5 0.21 % |
27-03-2024 13:15:00 |
1217.3 1219.8 |
1221 1217.2 |
| 5.4 0.44 % |
27-03-2024 14:15:00 |
1220.25 1225.65 |
1226 1218.35 |
| -2.15 -0.18 % |
27-03-2024 15:15:00 |
1225.9 1223.75 |
1228 1221 |
| -13 -1.05 % |
28-03-2024 09:15:00 |
1238.65 1225.65 |
1238.65 1220.35 |
| 1.9 0.16 % |
28-03-2024 10:15:00 |
1225.7 1227.6 |
1230.2 1225.15 |
| -1.1 -0.09 % |
28-03-2024 11:15:00 |
1228.4 1227.3 |
1232.85 1226.1 |
| 3.95 0.32 % |
28-03-2024 12:15:00 |
1227.55 1231.5 |
1234.7 1224.1 |
| 1.65 0.13 % |
28-03-2024 13:15:00 |
1229.8 1231.45 |
1232 1227.7 |
| -2.65 -0.22 % |
28-03-2024 14:15:00 |
1230.7 1228.05 |
1238 1226.45 |
| 8.4 0.68 % |
28-03-2024 15:15:00 |
1227.8 1236.2 |
1236.2 1227.8 |
| 0 0 % |
01-04-2024 09:15:00 |
1227.95 1227.95 |
1230.45 1217.8 |
| -8.35 -0.68 % |
01-04-2024 10:15:00 |
1227.9 1219.55 |
1227.9 1219.15 |
| -3.95 -0.32 % |
01-04-2024 11:15:00 |
1220.4 1216.45 |
1220.65 1214 |
| -7.25 -0.6 % |
01-04-2024 12:15:00 |
1216.95 1209.7 |
1218.55 1207.8 |
| 6.9 0.57 % |
01-04-2024 13:15:00 |
1210 1216.9 |
1216.9 1210 |
| 2.6 0.21 % |
01-04-2024 14:15:00 |
1216.2 1218.8 |
1219.6 1212.7 |
| 0.15 0.01 % |
01-04-2024 15:15:00 |
1218.8 1218.95 |
1218.95 1215.55 |
| -4 -0.33 % |
02-04-2024 09:15:00 |
1222.05 1218.05 |
1225.45 1213.5 |
| -4.95 -0.41 % |
02-04-2024 10:15:00 |
1218.1 1213.15 |
1218.45 1208.95 |
| -2.25 -0.19 % |
02-04-2024 11:15:00 |
1213.45 1211.2 |
1215 1210 |
| -4.1 -0.34 % |
02-04-2024 12:15:00 |
1211.2 1207.1 |
1212 1205.4 |
| -1.75 -0.14 % |
02-04-2024 13:15:00 |
1207 1205.25 |
1207.85 1203.55 |
| 2.85 0.24 % |
02-04-2024 14:15:00 |
1204.5 1207.35 |
1208.55 1204.15 |
| 1.35 0.11 % |
02-04-2024 15:15:00 |
1207.5 1208.85 |
1210.1 1207 |
| -0.15 -0.01 % |
03-04-2024 09:15:00 |
1202.55 1202.4 |
1202.55 1189.5 |
| 11.65 0.97 % |
03-04-2024 10:15:00 |
1202.85 1214.5 |
1217.1 1202.55 |
| 11.1 0.91 % |
03-04-2024 11:15:00 |
1214.8 1225.9 |
1226.65 1211 |
| -5.1 -0.42 % |
03-04-2024 12:15:00 |
1225.75 1220.65 |
1229.55 1219.85 |
| 13.9 1.14 % |
03-04-2024 13:15:00 |
1220.65 1234.55 |
1240.6 1215.35 |
| -8.5 -0.69 % |
03-04-2024 14:15:00 |
1234.75 1226.25 |
1235.2 1225.8 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -71.5 | Min | 1158.95 1158.3 |
1174.35 | 1151.3 | -2583 | |
| 66 | Max | 1895.25 1888.2 |
1904.2 | 1880.6 | 3065984 | |
| -0.09 | Avergae | 1532.76 1532.67 |
1538.41 | 1526.86 | 34670.45 | |
| 1 | 0.05 0 % |
28-04-2025 15:15:00 Monday |
1822.7 1822.75 |
1822.75 | 1821.6 | 89 |
| 2 | 1 0.05 % |
28-04-2025 14:15:00 Monday |
1827 1828 |
1828 | 1827 | 51 |
| 3 | 1.05 0.06 % |
28-04-2025 13:15:00 Monday |
1818.05 1819.1 |
1819.1 | 1818.05 | 43 |
| 4 | -0.9 -0.05 % |
28-04-2025 12:15:00 Monday |
1817.5 1816.6 |
1817.5 | 1816.35 | 39 |
| 5 | 0.35 0.02 % |
28-04-2025 11:15:00 Monday |
1818.75 1819.1 |
1819.1 | 1818.75 | 3 |
| 6 | 0.05 0 % |
28-04-2025 10:15:00 Monday |
1825.45 1825.5 |
1825.5 | 1825.45 | 41 |
| 7 | -8 -0.44 % |
28-04-2025 09:15:00 Monday |
1831.05 1823.05 |
1838.3 | 1815.7 | 6537 |
| 8 | -4 -0.22 % |
25-04-2025 15:15:00 Friday |
1818.2 1814.2 |
1819.4 | 1812.6 | 7216 |
| 9 | -2.05 -0.11 % |
25-04-2025 14:15:00 Friday |
1820.15 1818.1 |
1824.75 | 1815.15 | 10858 |
| 10 | -2.2 -0.12 % |
25-04-2025 13:15:00 Friday |
1822.2 1820 |
1824.7 | 1817.1 | 3663 |
| 11 | 8.9 0.49 % |
25-04-2025 12:15:00 Friday |
1813.3 1822.2 |
1826.5 | 1811.5 | 3239 |
| 12 | 0.8 0.04 % |
25-04-2025 11:15:00 Friday |
1813.6 1814.4 |
1815 | 1806.8 | 8598 |
| 13 | -10.45 -0.57 % |
25-04-2025 10:15:00 Friday |
1824.05 1813.6 |
1826.5 | 1812.95 | 6632 |
| 14 | -20.25 -1.1 % |
25-04-2025 09:15:00 Friday |
1845.1 1824.85 |
1860.55 | 1818.6 | 26491 |
| 15 | 4.05 0.22 % |
24-04-2025 15:15:00 Thursday |
1842.9 1846.95 |
1848.9 | 1841.85 | 8701 |
| 16 | -4.5 -0.24 % |
24-04-2025 14:15:00 Thursday |
1848.45 1843.95 |
1851 | 1841.5 | 15438 |
| 17 | -4.1 -0.22 % |
24-04-2025 13:15:00 Thursday |
1850.55 1846.45 |
1852.75 | 1840 | 30849 |
| 18 | 0.15 0.01 % |
24-04-2025 12:15:00 Thursday |
1851.15 1851.3 |
1853.6 | 1847.2 | 6247 |
| 19 | -5.2 -0.28 % |
24-04-2025 11:15:00 Thursday |
1856.4 1851.2 |
1858.8 | 1849.5 | 7176 |
| 20 | -4.4 -0.24 % |
24-04-2025 10:15:00 Thursday |
1860.7 1856.3 |
1864.25 | 1850 | 8920 |
| 21 | -19.8 -1.05 % |
24-04-2025 09:15:00 Thursday |
1881 1861.2 |
1881 | 1851.4 | 22543 |
| 22 | -12.45 -0.66 % |
23-04-2025 15:15:00 Wednesday |
1882.45 1870 |
1885.3 | 1870 | 5389 |
| 23 | 23.9 1.28 % |
23-04-2025 14:15:00 Wednesday |
1860 1883.9 |
1885.45 | 1859.25 | 56002 |
| 24 | 16.35 0.89 % |
23-04-2025 13:15:00 Wednesday |
1845.35 1861.7 |
1863.25 | 1843.8 | 43973 |
| 25 | -9.2 -0.5 % |
23-04-2025 12:15:00 Wednesday |
1856 1846.8 |
1858.2 | 1844.2 | 45321 |
| 26 | 11.25 0.61 % |
23-04-2025 11:15:00 Wednesday |
1844.75 1856 |
1856 | 1839.1 | 4509 |
| 27 | 0.2 0.01 % |
23-04-2025 10:15:00 Wednesday |
1843.65 1843.85 |
1847.65 | 1836 | 5961 |
| 28 | -11.4 -0.61 % |
23-04-2025 09:15:00 Wednesday |
1855.05 1843.65 |
1864.35 | 1841 | 20587 |
| 29 | -0.25 -0.01 % |
22-04-2025 15:15:00 Tuesday |
1852.9 1852.65 |
1852.9 | 1850.5 | 424 |
| 30 | 0.35 0.02 % |
22-04-2025 14:15:00 Tuesday |
1849.65 1850 |
1850.1 | 1849.05 | 825 |
| 31 | -0.2 -0.01 % |
22-04-2025 13:15:00 Tuesday |
1849 1848.8 |
1851.95 | 1842.6 | 341358 |
| 32 | -15.1 -0.81 % |
22-04-2025 12:15:00 Tuesday |
1864 1848.9 |
1864.8 | 1846.3 | 378536 |
| 33 | -7.1 -0.38 % |
22-04-2025 11:15:00 Tuesday |
1872.3 1865.2 |
1874.5 | 1863.55 | 48514 |
| 34 | -5.85 -0.31 % |
22-04-2025 10:15:00 Tuesday |
1877.25 1871.4 |
1877.25 | 1867 | 12505 |
| 35 | -16.7 -0.88 % |
22-04-2025 09:15:00 Tuesday |
1893.95 1877.25 |
1893.95 | 1861.9 | 36679 |
| 36 | 1.75 0.09 % |
21-04-2025 15:15:00 Monday |
1881.05 1882.8 |
1883 | 1880.2 | 800 |
| 37 | 0.9 0.05 % |
21-04-2025 14:15:00 Monday |
1880.6 1881.5 |
1881.8 | 1880.6 | 119 |
| 38 | 4.1 0.22 % |
21-04-2025 13:15:00 Monday |
1877.7 1881.8 |
1883.65 | 1875.6 | 43799 |
| 39 | 2.55 0.14 % |
21-04-2025 12:15:00 Monday |
1875 1877.55 |
1881.75 | 1873.7 | 58019 |
| 40 | -5.1 -0.27 % |
21-04-2025 11:15:00 Monday |
1881.1 1876 |
1882.6 | 1873.1 | 9081 |
| 41 | -0.9 -0.05 % |
21-04-2025 10:15:00 Monday |
1882 1881.1 |
1883.65 | 1875 | 8216 |
| 42 | -11.9 -0.63 % |
21-04-2025 09:15:00 Monday |
1895.25 1883.35 |
1904.2 | 1868 | 48839 |
| 43 | -5.1 -0.27 % |
17-04-2025 15:15:00 Thursday |
1888.1 1883 |
1891.65 | 1878.95 | 15441 |
| 44 | 5.2 0.28 % |
17-04-2025 14:15:00 Thursday |
1883 1888.2 |
1897.95 | 1879.2 | 32344 |
| 45 | 6.35 0.34 % |
17-04-2025 13:15:00 Thursday |
1877.3 1883.65 |
1888 | 1875.45 | 17859 |
| 46 | 5.35 0.29 % |
17-04-2025 12:15:00 Thursday |
1872 1877.35 |
1881.6 | 1871.6 | 27168 |
| 47 | 32.5 1.77 % |
17-04-2025 11:15:00 Thursday |
1840.7 1873.2 |
1879.95 | 1840.5 | 127355 |
| 48 | 3.9 0.21 % |
17-04-2025 10:15:00 Thursday |
1836 1839.9 |
1843.5 | 1834.85 | 9292 |
| 49 | 4.4 0.24 % |
17-04-2025 09:15:00 Thursday |
1831.6 1836 |
1844.35 | 1825.55 | 39560 |
| 50 | -0.75 -0.04 % |
16-04-2025 15:15:00 Wednesday |
1821.25 1820.5 |
1826 | 1818.4 | 3271 |
| 51 | 8.35 0.46 % |
16-04-2025 14:15:00 Wednesday |
1813.9 1822.25 |
1826.75 | 1812.4 | 6757 |
| 52 | 3.6 0.2 % |
16-04-2025 13:15:00 Wednesday |
1810.4 1814 |
1814.6 | 1805.85 | 1490 |
| 53 | 6.8 0.38 % |
16-04-2025 12:15:00 Wednesday |
1804.55 1811.35 |
1811.35 | 1804 | 3892 |
| 54 | 2.15 0.12 % |
16-04-2025 11:15:00 Wednesday |
1802.1 1804.25 |
1804.7 | 1799.3 | 36641 |
| 55 | 1.75 0.1 % |
16-04-2025 10:15:00 Wednesday |
1799.65 1801.4 |
1802.5 | 1797.2 | 2223 |
| 56 | -3.65 -0.2 % |
16-04-2025 09:15:00 Wednesday |
1803.15 1799.5 |
1806 | 1794.2 | 7911 |
| 57 | -0.7 -0.04 % |
15-04-2025 15:15:00 Tuesday |
1799 1798.3 |
1799.9 | 1798.3 | 713 |
| 58 | 0.5 0.03 % |
15-04-2025 14:15:00 Tuesday |
1802.25 1802.75 |
1803 | 1802.25 | 584 |
| 59 | 3.95 0.22 % |
15-04-2025 13:15:00 Tuesday |
1797.85 1801.8 |
1803.9 | 1797.7 | 141621 |
| 60 | -4 -0.22 % |
15-04-2025 12:15:00 Tuesday |
1802 1798 |
1802 | 1794.4 | 8336 |
| 61 | 0.15 0.01 % |
15-04-2025 11:15:00 Tuesday |
1801.8 1801.95 |
1804 | 1799.2 | 6475 |
| 62 | 0.35 0.02 % |
15-04-2025 10:15:00 Tuesday |
1801.4 1801.75 |
1803.4 | 1797.25 | 12908 |
| 63 | 0.95 0.05 % |
15-04-2025 09:15:00 Tuesday |
1800.05 1801 |
1818 | 1779.45 | 72206 |
| 64 | 4.8 0.27 % |
11-04-2025 15:15:00 Friday |
1754.3 1759.1 |
1762 | 1752.6 | 8025 |
| 65 | -0.85 -0.05 % |
11-04-2025 14:15:00 Friday |
1755.2 1754.35 |
1760.35 | 1752 | 11046 |
| 66 | -5.5 -0.31 % |
11-04-2025 13:15:00 Friday |
1760.5 1755 |
1761.3 | 1753.45 | 27284 |
| 67 | 1 0.06 % |
11-04-2025 12:15:00 Friday |
1759.5 1760.5 |
1761 | 1754.5 | 37275 |
| 68 | -1.6 -0.09 % |
11-04-2025 11:15:00 Friday |
1761.2 1759.6 |
1763.6 | 1757.35 | 43994 |
| 69 | 0.2 0.01 % |
11-04-2025 10:15:00 Friday |
1761 1761.2 |
1763.8 | 1754.95 | 16163 |
| 70 | 3.9 0.22 % |
11-04-2025 09:15:00 Friday |
1756.15 1760.05 |
1767.05 | 1732.4 | 52880 |
| 71 | 2.75 0.16 % |
09-04-2025 15:15:00 Wednesday |
1714.95 1717.7 |
1718.75 | 1714 | 1024 |
| 72 | -0.6 -0.03 % |
09-04-2025 14:15:00 Wednesday |
1715.6 1715 |
1718.25 | 1714.1 | 905 |
| 73 | 0.45 0.03 % |
09-04-2025 13:15:00 Wednesday |
1715.45 1715.9 |
1716.6 | 1714 | 578 |
| 74 | -3.95 -0.23 % |
09-04-2025 12:15:00 Wednesday |
1718.75 1714.8 |
1723.6 | 1714.8 | 2658 |
| 75 | 4.7 0.27 % |
09-04-2025 11:15:00 Wednesday |
1714.05 1718.75 |
1720.5 | 1711.9 | 532 |
| 76 | -6.2 -0.36 % |
09-04-2025 10:15:00 Wednesday |
1720 1713.8 |
1726.65 | 1712.15 | 1731 |
| 77 | -0.4 -0.02 % |
09-04-2025 09:15:00 Wednesday |
1720 1719.6 |
1727.1 | 1712.3 | 9176 |
| 78 | 3.65 0.21 % |
08-04-2025 15:15:00 Tuesday |
1720.3 1723.95 |
1723.95 | 1718.2 | 4016 |
| 79 | -1.6 -0.09 % |
08-04-2025 14:15:00 Tuesday |
1722.05 1720.45 |
1730.7 | 1718 | 23171 |
| 80 | -14.95 -0.86 % |
08-04-2025 13:15:00 Tuesday |
1738.15 1723.2 |
1742.3 | 1715.8 | 34443 |
| 81 | 6.15 0.35 % |
08-04-2025 12:15:00 Tuesday |
1733.2 1739.35 |
1742.7 | 1730.45 | 32047 |
| 82 | 14.5 0.84 % |
08-04-2025 11:15:00 Tuesday |
1718.7 1733.2 |
1733.2 | 1707.05 | 27675 |
| 83 | -0.25 -0.01 % |
08-04-2025 10:15:00 Tuesday |
1719.95 1719.7 |
1724.4 | 1707.2 | 15448 |
| 84 | -7.4 -0.43 % |
08-04-2025 09:15:00 Tuesday |
1725.85 1718.45 |
1727 | 1716 | 26612 |
| 85 | 7.1 0.42 % |
07-04-2025 15:15:00 Monday |
1688.2 1695.3 |
1697 | 1683.85 | 5623 |
| 86 | 19.1 1.14 % |
07-04-2025 14:15:00 Monday |
1670.55 1689.65 |
1695.05 | 1669.65 | 9883 |
| 87 | -9.5 -0.57 % |
07-04-2025 13:15:00 Monday |
1680.2 1670.7 |
1684 | 1669.55 | 6883 |
| 88 | -16.65 -0.98 % |
07-04-2025 12:15:00 Monday |
1696.8 1680.15 |
1697 | 1678.75 | 10517 |
| 89 | 3.35 0.2 % |
07-04-2025 11:15:00 Monday |
1692.8 1696.15 |
1700.8 | 1687.8 | 3883 |
| 90 | -14.05 -0.82 % |
07-04-2025 10:15:00 Monday |
1707.05 1693 |
1710 | 1683 | 15263 |
| 91 | 2.15 0.13 % |
07-04-2025 09:15:00 Monday |
1705.05 1707.2 |
1774.05 | 1698.8 | 78633 |
| 92 | -1.1 -0.06 % |
04-04-2025 15:15:00 Friday |
1742.95 1741.85 |
1744.85 | 1740 | 2794 |
| 93 | -6.1 -0.35 % |
04-04-2025 14:15:00 Friday |
1749.35 1743.25 |
1751.55 | 1741.7 | 8959 |
| 94 | -3.25 -0.19 % |
04-04-2025 13:15:00 Friday |
1752 1748.75 |
1754.8 | 1748.4 | 7711 |
| 95 | -5 -0.28 % |
04-04-2025 12:15:00 Friday |
1756.95 1751.95 |
1759.25 | 1751 | 7040 |
| 96 | -12.45 -0.7 % |
04-04-2025 11:15:00 Friday |
1769.9 1757.45 |
1770.25 | 1755.25 | 11952 |
| 97 | 19.9 1.14 % |
04-04-2025 10:15:00 Friday |
1750 1769.9 |
1769.9 | 1745.6 | 9036 |
| 98 | 8.65 0.5 % |
04-04-2025 09:15:00 Friday |
1741.75 1750.4 |
1761.2 | 1741.7 | 12607 |
| 99 | -3 -0.17 % |
03-04-2025 15:15:00 Thursday |
1745.8 1742.8 |
1747.8 | 1742.8 | 3089 |
| 100 | 0.35 0.02 % |
03-04-2025 14:15:00 Thursday |
1745.45 1745.8 |
1753 | 1744 | 4764 |
| 101 | -3.4 -0.19 % |
03-04-2025 13:15:00 Thursday |
1749.15 1745.75 |
1751.1 | 1745.2 | 7035 |
| 102 | 4.4 0.25 % |
03-04-2025 12:15:00 Thursday |
1744.5 1748.9 |
1750.75 | 1742.7 | 2731 |
| 103 | -0.75 -0.04 % |
03-04-2025 11:15:00 Thursday |
1745.1 1744.35 |
1746.45 | 1742.25 | 1564 |
| 104 | 2.25 0.13 % |
03-04-2025 10:15:00 Thursday |
1743.95 1746.2 |
1748.35 | 1741.95 | 3848 |
| 105 | 6.3 0.36 % |
03-04-2025 09:15:00 Thursday |
1736.9 1743.2 |
1751.45 | 1735.65 | 16581 |
| 106 | -1.35 -0.08 % |
02-04-2025 15:15:00 Wednesday |
1755 1753.65 |
1755.85 | 1750.4 | 1753 |
| 107 | 8.05 0.46 % |
02-04-2025 14:15:00 Wednesday |
1747.8 1755.85 |
1756.45 | 1747 | 3146 |
| 108 | 1.1 0.06 % |
02-04-2025 13:15:00 Wednesday |
1746 1747.1 |
1748.9 | 1743.3 | 1327 |
| 109 | 0.75 0.04 % |
02-04-2025 12:15:00 Wednesday |
1744.25 1745 |
1746.8 | 1741.3 | 2419 |
| 110 | -6.1 -0.35 % |
02-04-2025 11:15:00 Wednesday |
1749.95 1743.85 |
1753.1 | 1741.6 | 1682 |
| 111 | -4.95 -0.28 % |
02-04-2025 10:15:00 Wednesday |
1754.35 1749.4 |
1760 | 1747.3 | 6867 |
| 112 | 31.9 1.85 % |
02-04-2025 09:15:00 Wednesday |
1721.95 1753.85 |
1754.15 | 1718.9 | 8738 |
| 113 | -0.45 -0.03 % |
01-04-2025 15:15:00 Tuesday |
1726.15 1725.7 |
1726.15 | 1719.15 | 7912 |
| 114 | -2.3 -0.13 % |
01-04-2025 14:15:00 Tuesday |
1727.2 1724.9 |
1730.45 | 1724.15 | 14102 |
| 115 | 0.95 0.06 % |
01-04-2025 13:15:00 Tuesday |
1725.15 1726.1 |
1726.7 | 1720.8 | 9277 |
| 116 | 0.4 0.02 % |
01-04-2025 12:15:00 Tuesday |
1724.75 1725.15 |
1729.2 | 1721.6 | 3384 |
| 117 | -7.6 -0.44 % |
01-04-2025 11:15:00 Tuesday |
1732.6 1725 |
1738 | 1723.2 | 3921 |
| 118 | -21 -1.2 % |
01-04-2025 10:15:00 Tuesday |
1754.65 1733.65 |
1761.25 | 1730.95 | 21460 |
| 119 | 35.7 2.08 % |
01-04-2025 09:15:00 Tuesday |
1719.95 1755.65 |
1765.35 | 1712.85 | 54679 |
| 120 | -0.1 -0.01 % |
28-03-2025 15:15:00 Friday |
1737.1 1737 |
1737.5 | 1703.05 | 9817 |
| 121 | 7.15 0.41 % |
28-03-2025 14:15:00 Friday |
1729.05 1736.2 |
1746 | 1729.05 | 21007 |
| 122 | -0.65 -0.04 % |
28-03-2025 13:15:00 Friday |
1730.7 1730.05 |
1733 | 1727.35 | 11964 |
| 123 | 1.65 0.1 % |
28-03-2025 12:15:00 Friday |
1728.65 1730.3 |
1731.95 | 1722.15 | 1763 |
| 124 | 2.8 0.16 % |
28-03-2025 11:15:00 Friday |
1725.85 1728.65 |
1728.65 | 1722.2 | 1978 |
| 125 | 3.6 0.21 % |
28-03-2025 10:15:00 Friday |
1721.4 1725 |
1730.8 | 1719.9 | 3888 |
| 126 | -14.2 -0.82 % |
28-03-2025 09:15:00 Friday |
1735 1720.8 |
1735 | 1714.1 | 25316 |
| 127 | 0.25 0.01 % |
27-03-2025 15:15:00 Thursday |
1725 1725.25 |
1725.9 | 1717.05 | 9729 |
| 128 | -2.2 -0.13 % |
27-03-2025 14:15:00 Thursday |
1727.55 1725.35 |
1731.9 | 1722.3 | 5871 |
| 129 | -0.9 -0.05 % |
27-03-2025 13:15:00 Thursday |
1728.75 1727.85 |
1730 | 1727.25 | 2498 |
| 130 | -5.9 -0.34 % |
27-03-2025 12:15:00 Thursday |
1734.85 1728.95 |
1735.15 | 1726.25 | 2392 |
| 131 | 0.05 0 % |
27-03-2025 11:15:00 Thursday |
1733.95 1734 |
1734.85 | 1728.2 | 2463 |
| 132 | -8.85 -0.51 % |
27-03-2025 10:15:00 Thursday |
1741.65 1732.8 |
1742.55 | 1730.05 | 5841 |
| 133 | 0.6 0.03 % |
27-03-2025 09:15:00 Thursday |
1740.4 1741 |
1746.45 | 1731.7 | 27788 |
| 134 | -6.05 -0.35 % |
26-03-2025 15:15:00 Wednesday |
1739.05 1733 |
1740 | 1733 | 4473 |
| 135 | 5.35 0.31 % |
26-03-2025 14:15:00 Wednesday |
1733.7 1739.05 |
1745.15 | 1733.6 | 13719 |
| 136 | -1.65 -0.09 % |
26-03-2025 13:15:00 Wednesday |
1737.4 1735.75 |
1740.2 | 1731.25 | 5918 |
| 137 | 7.95 0.46 % |
26-03-2025 12:15:00 Wednesday |
1730 1737.95 |
1738.75 | 1726.3 | 8252 |
| 138 | -17.4 -1 % |
26-03-2025 11:15:00 Wednesday |
1747.6 1730.2 |
1747.6 | 1729.6 | 9070 |
| 139 | 2.45 0.14 % |
26-03-2025 10:15:00 Wednesday |
1745.55 1748 |
1749 | 1741 | 9889 |
| 140 | 9 0.52 % |
26-03-2025 09:15:00 Wednesday |
1736.55 1745.55 |
1764.6 | 1732.15 | 59440 |
| 141 | 4.8 0.28 % |
25-03-2025 15:15:00 Tuesday |
1730.35 1735.15 |
1735.15 | 1727.05 | 3362 |
| 142 | -5.75 -0.33 % |
25-03-2025 14:15:00 Tuesday |
1736.1 1730.35 |
1738.9 | 1726.75 | 49035 |
| 143 | 13.1 0.76 % |
25-03-2025 13:15:00 Tuesday |
1722.65 1735.75 |
1740 | 1722 | 15773 |
| 144 | 0.55 0.03 % |
25-03-2025 12:15:00 Tuesday |
1721.95 1722.5 |
1724.9 | 1720.25 | 3739 |
| 145 | 9.6 0.56 % |
25-03-2025 11:15:00 Tuesday |
1711.4 1721 |
1724.05 | 1706.35 | 6405 |
| 146 | -12.95 -0.75 % |
25-03-2025 10:15:00 Tuesday |
1723.75 1710.8 |
1727.3 | 1710 | 17991 |
| 147 | -1.2 -0.07 % |
25-03-2025 09:15:00 Tuesday |
1726 1724.8 |
1728.95 | 1717 | 31495 |
| 148 | -3.45 -0.2 % |
24-03-2025 15:15:00 Monday |
1719.35 1715.9 |
1720.15 | 1715.4 | 4282 |
| 149 | -0.65 -0.04 % |
24-03-2025 14:15:00 Monday |
1720 1719.35 |
1720 | 1716.15 | 9659 |
| 150 | -6.55 -0.38 % |
24-03-2025 13:15:00 Monday |
1726.55 1720 |
1726.95 | 1718.25 | 9353 |
| 151 | -3.25 -0.19 % |
24-03-2025 12:15:00 Monday |
1729.3 1726.05 |
1729.55 | 1725 | 4036 |
| 152 | -3.95 -0.23 % |
24-03-2025 11:15:00 Monday |
1733.25 1729.3 |
1733.25 | 1723 | 68820 |
| 153 | -2.25 -0.13 % |
24-03-2025 10:15:00 Monday |
1735.5 1733.25 |
1738 | 1729.6 | 10959 |
| 154 | -5.8 -0.33 % |
24-03-2025 09:15:00 Monday |
1741.05 1735.25 |
1741.05 | 1723 | 16098 |
| 155 | -2.65 -0.15 % |
21-03-2025 15:15:00 Friday |
1723.9 1721.25 |
1728.85 | 1720 | 7115 |
| 156 | 5.05 0.29 % |
21-03-2025 14:15:00 Friday |
1719.95 1725 |
1731.55 | 1718.95 | 16910 |
| 157 | 4.1 0.24 % |
21-03-2025 13:15:00 Friday |
1714.8 1718.9 |
1719.9 | 1710.85 | 4553 |
| 158 | -4.4 -0.26 % |
21-03-2025 12:15:00 Friday |
1719.95 1715.55 |
1724.95 | 1698.95 | 34632 |
| 159 | 14.25 0.83 % |
21-03-2025 11:15:00 Friday |
1706.85 1721.1 |
1722.85 | 1706.85 | 7029 |
| 160 | 0.55 0.03 % |
21-03-2025 10:15:00 Friday |
1707.8 1708.35 |
1709.9 | 1703.95 | 7864 |
| 161 | 2.55 0.15 % |
21-03-2025 09:15:00 Friday |
1705.3 1707.85 |
1714.8 | 1691.7 | 13148 |
| 162 | -1 -0.06 % |
20-03-2025 15:15:00 Thursday |
1704 1703 |
1705.75 | 1700 | 9613 |
| 163 | 8.9 0.52 % |
20-03-2025 14:15:00 Thursday |
1695.4 1704.3 |
1709.6 | 1694.75 | 28990 |
| 164 | 8.15 0.48 % |
20-03-2025 13:15:00 Thursday |
1687.75 1695.9 |
1698.3 | 1687.1 | 9695 |
| 165 | 6.15 0.37 % |
20-03-2025 12:15:00 Thursday |
1681.5 1687.65 |
1689 | 1681.05 | 5082 |
| 166 | 8.4 0.5 % |
20-03-2025 11:15:00 Thursday |
1672.65 1681.05 |
1684.15 | 1670.8 | 8994 |
| 167 | 5.95 0.36 % |
20-03-2025 10:15:00 Thursday |
1664.75 1670.7 |
1674.05 | 1662.75 | 6759 |
| 168 | 0.15 0.01 % |
20-03-2025 09:15:00 Thursday |
1665.25 1665.4 |
1676.6 | 1645.7 | 34210 |
| 169 | -4.25 -0.26 % |
19-03-2025 15:15:00 Wednesday |
1637.8 1633.55 |
1638.9 | 1633.5 | 3258 |
| 170 | 3.8 0.23 % |
19-03-2025 14:15:00 Wednesday |
1633.45 1637.25 |
1640.1 | 1632.6 | 9649 |
| 171 | 3.45 0.21 % |
19-03-2025 13:15:00 Wednesday |
1630.05 1633.5 |
1634.35 | 1629.75 | 5940 |
| 172 | -0.85 -0.05 % |
19-03-2025 12:15:00 Wednesday |
1630.9 1630.05 |
1634.35 | 1629.2 | 2710 |
| 173 | -2.55 -0.16 % |
19-03-2025 11:15:00 Wednesday |
1635 1632.45 |
1635.05 | 1627.75 | 9831 |
| 174 | 0.8 0.05 % |
19-03-2025 10:15:00 Wednesday |
1633.8 1634.6 |
1637.95 | 1627.85 | 9374 |
| 175 | -0.2 -0.01 % |
19-03-2025 09:15:00 Wednesday |
1634.95 1634.75 |
1642.05 | 1630.7 | 19717 |
| 176 | 3.9 0.24 % |
18-03-2025 15:15:00 Tuesday |
1630.45 1634.35 |
1634.65 | 1628.9 | 12972 |
| 177 | 3.3 0.2 % |
18-03-2025 14:15:00 Tuesday |
1626.5 1629.8 |
1630.65 | 1622 | 34718 |
| 178 | -3.1 -0.19 % |
18-03-2025 13:15:00 Tuesday |
1630 1626.9 |
1631.3 | 1626 | 6868 |
| 179 | -3.65 -0.22 % |
18-03-2025 12:15:00 Tuesday |
1633.5 1629.85 |
1634.5 | 1625.75 | 15089 |
| 180 | -5.5 -0.34 % |
18-03-2025 11:15:00 Tuesday |
1639.55 1634.05 |
1640.15 | 1633 | 10837 |
| 181 | -11.6 -0.7 % |
18-03-2025 10:15:00 Tuesday |
1651.15 1639.55 |
1651.8 | 1638.05 | 11497 |
| 182 | 3.25 0.2 % |
18-03-2025 09:15:00 Tuesday |
1647 1650.25 |
1655 | 1642.05 | 18001 |
| 183 | 2.95 0.18 % |
17-03-2025 15:15:00 Monday |
1637.55 1640.5 |
1643 | 1636.6 | 4895 |
| 184 | 4.75 0.29 % |
17-03-2025 14:15:00 Monday |
1632.8 1637.55 |
1640.3 | 1632.45 | 3337 |
| 185 | -6.35 -0.39 % |
17-03-2025 13:15:00 Monday |
1639.35 1633 |
1641.95 | 1632 | 3264 |
| 186 | 0.05 0 % |
17-03-2025 12:15:00 Monday |
1640.1 1640.15 |
1642.25 | 1638 | 4454 |
| 187 | -4.75 -0.29 % |
17-03-2025 11:15:00 Monday |
1645 1640.25 |
1646.3 | 1638.8 | 750894 |
| 188 | 7.4 0.45 % |
17-03-2025 10:15:00 Monday |
1637.6 1645 |
1646.8 | 1636.2 | 260382 |
| 189 | 18.05 1.11 % |
17-03-2025 09:15:00 Monday |
1619.95 1638 |
1647.6 | 1619.95 | 596402 |
| 190 | -0.3 -0.02 % |
13-03-2025 15:15:00 Thursday |
1633.95 1633.65 |
1636.85 | 1630.7 | 5068 |
| 191 | -7 -0.43 % |
13-03-2025 14:15:00 Thursday |
1641.35 1634.35 |
1642.65 | 1631.25 | 4875 |
| 192 | 0.9 0.05 % |
13-03-2025 13:15:00 Thursday |
1640.45 1641.35 |
1642.7 | 1639.95 | 1418 |
| 193 | 1.5 0.09 % |
13-03-2025 12:15:00 Thursday |
1639.15 1640.65 |
1644.45 | 1637.65 | 2203 |
| 194 | -8.6 -0.52 % |
13-03-2025 11:15:00 Thursday |
1649.3 1640.7 |
1649.3 | 1639.2 | 4557 |
| 195 | -2.85 -0.17 % |
13-03-2025 10:15:00 Thursday |
1652.15 1649.3 |
1653.1 | 1647 | 2707 |
| 196 | -12.8 -0.77 % |
13-03-2025 09:15:00 Thursday |
1664.95 1652.15 |
1664.95 | 1644 | 12688 |
| 197 | 3.45 0.21 % |
12-03-2025 15:15:00 Wednesday |
1641.95 1645.4 |
1648.9 | 1639.9 | 16249 |
| 198 | 6.15 0.38 % |
12-03-2025 14:15:00 Wednesday |
1635.85 1642 |
1646.15 | 1635 | 13357 |
| 199 | -12.35 -0.75 % |
12-03-2025 13:15:00 Wednesday |
1649.15 1636.8 |
1650.2 | 1634 | 12850 |
| 200 | -0.9 -0.05 % |
12-03-2025 12:15:00 Wednesday |
1649.65 1648.75 |
1650.6 | 1644.4 | 5684 |
| 201 | -0.3 -0.02 % |
12-03-2025 11:15:00 Wednesday |
1649.65 1649.35 |
1650.9 | 1637.85 | 11674 |
| 202 | -3.2 -0.19 % |
12-03-2025 10:15:00 Wednesday |
1653 1649.8 |
1657.5 | 1642.65 | 230083 |
| 203 | -50.95 -2.99 % |
12-03-2025 09:15:00 Wednesday |
1704.95 1654 |
1717.25 | 1651.35 | 138310 |
| 204 | -6.8 -0.41 % |
11-03-2025 15:15:00 Tuesday |
1666.65 1659.85 |
1666.65 | 1659.85 | 2550 |
| 205 | -6.8 -0.41 % |
11-03-2025 14:15:00 Tuesday |
1672.4 1665.6 |
1673 | 1657.8 | 34045 |
| 206 | 10.35 0.62 % |
11-03-2025 13:15:00 Tuesday |
1661.65 1672 |
1676.1 | 1660.55 | 13621 |
| 207 | 7.1 0.43 % |
11-03-2025 12:15:00 Tuesday |
1653.75 1660.85 |
1666 | 1652.1 | 13304 |
| 208 | 5.5 0.33 % |
11-03-2025 11:15:00 Tuesday |
1647.25 1652.75 |
1653.8 | 1646.05 | 6851 |
| 209 | 3.35 0.2 % |
11-03-2025 10:15:00 Tuesday |
1643.65 1647 |
1649.4 | 1642.35 | 3710 |
| 210 | 18.1 1.11 % |
11-03-2025 09:15:00 Tuesday |
1625.1 1643.2 |
1644 | 1624.95 | 9943 |
| 211 | -6.2 -0.38 % |
10-03-2025 15:15:00 Monday |
1632.05 1625.85 |
1632.05 | 1625.85 | 14104 |
| 212 | 0.7 0.04 % |
10-03-2025 14:15:00 Monday |
1631.35 1632.05 |
1632.85 | 1626.65 | 13844 |
| 213 | -4.45 -0.27 % |
10-03-2025 13:15:00 Monday |
1637.35 1632.9 |
1637.35 | 1629 | 5470 |
| 214 | -4.55 -0.28 % |
10-03-2025 12:15:00 Monday |
1641 1636.45 |
1642.1 | 1636.2 | 6923 |
| 215 | -5 -0.3 % |
10-03-2025 11:15:00 Monday |
1646 1641 |
1646.55 | 1639.75 | 5570 |
| 216 | -5.5 -0.33 % |
10-03-2025 10:15:00 Monday |
1650.75 1645.25 |
1655 | 1645.25 | 11430 |
| 217 | -7.05 -0.43 % |
10-03-2025 09:15:00 Monday |
1656.85 1649.8 |
1656.85 | 1636.5 | 27359 |
| 218 | 8.35 0.51 % |
07-03-2025 15:15:00 Friday |
1630.65 1639 |
1639 | 1628.2 | 2156 |
| 219 | -2.6 -0.16 % |
07-03-2025 14:15:00 Friday |
1633.25 1630.65 |
1637.6 | 1630 | 3488 |
| 220 | 4.05 0.25 % |
07-03-2025 13:15:00 Friday |
1629.95 1634 |
1634.35 | 1629.95 | 1294 |
| 221 | -0.75 -0.05 % |
07-03-2025 12:15:00 Friday |
1630.75 1630 |
1631 | 1628 | 2396 |
| 222 | 1.45 0.09 % |
07-03-2025 11:15:00 Friday |
1628.45 1629.9 |
1635 | 1627.55 | 9757 |
| 223 | 3.1 0.19 % |
07-03-2025 10:15:00 Friday |
1625.4 1628.5 |
1629 | 1623.65 | 12444 |
| 224 | -6.1 -0.37 % |
07-03-2025 09:15:00 Friday |
1630.05 1623.95 |
1630.05 | 1616.2 | 7428 |
| 225 | -3.1 -0.19 % |
06-03-2025 15:15:00 Thursday |
1626.95 1623.85 |
1628.75 | 1623.85 | 1220 |
| 226 | 5.15 0.32 % |
06-03-2025 14:15:00 Thursday |
1620.85 1626 |
1631.85 | 1619.7 | 4638 |
| 227 | -0.9 -0.06 % |
06-03-2025 13:15:00 Thursday |
1621.9 1621 |
1622.8 | 1618.9 | 7185 |
| 228 | 5.1 0.32 % |
06-03-2025 12:15:00 Thursday |
1615.9 1621 |
1622.7 | 1614.55 | 3230 |
| 229 | -4.5 -0.28 % |
06-03-2025 11:15:00 Thursday |
1619 1614.5 |
1619 | 1608 | 3346 |
| 230 | 13.65 0.85 % |
06-03-2025 10:15:00 Thursday |
1605.7 1619.35 |
1619.5 | 1605.3 | 3516 |
| 231 | -15.35 -0.95 % |
06-03-2025 09:15:00 Thursday |
1619.95 1604.6 |
1621.6 | 1590.5 | 8898 |
| 232 | -9.95 -0.61 % |
05-03-2025 15:15:00 Wednesday |
1619.95 1610 |
1620.6 | 1607.8 | 6090 |
| 233 | -0.95 -0.06 % |
05-03-2025 14:15:00 Wednesday |
1620.9 1619.95 |
1623.25 | 1618.3 | 11008 |
| 234 | -0.9 -0.06 % |
05-03-2025 13:15:00 Wednesday |
1620.9 1620 |
1626.5 | 1618.1 | 26024 |
| 235 | 6.65 0.41 % |
05-03-2025 12:15:00 Wednesday |
1614.25 1620.9 |
1622 | 1613.7 | 11182 |
| 236 | 10.75 0.67 % |
05-03-2025 11:15:00 Wednesday |
1604.25 1615 |
1616.2 | 1602.9 | 7280 |
| 237 | 6.05 0.38 % |
05-03-2025 10:15:00 Wednesday |
1598.1 1604.15 |
1604.95 | 1597.2 | 5213 |
| 238 | 22.1 1.4 % |
05-03-2025 09:15:00 Wednesday |
1576 1598.1 |
1602.15 | 1576 | 13381 |
| 239 | -0.35 -0.02 % |
04-03-2025 15:15:00 Tuesday |
1577 1576.65 |
1577 | 1573.2 | 3150 |
| 240 | -2.1 -0.13 % |
04-03-2025 14:15:00 Tuesday |
1578.5 1576.4 |
1579.8 | 1573.2 | 8586 |
| 241 | 2.05 0.13 % |
04-03-2025 13:15:00 Tuesday |
1575.2 1577.25 |
1578.1 | 1573.5 | 4035 |
| 242 | -3.4 -0.22 % |
04-03-2025 12:15:00 Tuesday |
1577.8 1574.4 |
1578.85 | 1572.85 | 5493 |
| 243 | 1.35 0.09 % |
04-03-2025 11:15:00 Tuesday |
1576.3 1577.65 |
1579.15 | 1572.6 | 3522 |
| 244 | 3.45 0.22 % |
04-03-2025 10:15:00 Tuesday |
1573.05 1576.5 |
1577.75 | 1571.6 | 3650 |
| 245 | -18.25 -1.15 % |
04-03-2025 09:15:00 Tuesday |
1591.95 1573.7 |
1591.95 | 1568.3 | 12615 |
| 246 | 1.05 0.07 % |
03-03-2025 15:15:00 Monday |
1596.2 1597.25 |
1599.05 | 1594.75 | 2059 |
| 247 | -2.3 -0.14 % |
03-03-2025 14:15:00 Monday |
1598.5 1596.2 |
1600.4 | 1594.2 | 11696 |
| 248 | -2.45 -0.15 % |
03-03-2025 13:15:00 Monday |
1601.2 1598.75 |
1601.7 | 1594.35 | 3610 |
| 249 | 11.25 0.71 % |
03-03-2025 12:15:00 Monday |
1590.75 1602 |
1602.45 | 1590.6 | 5546 |
| 250 | 4.75 0.3 % |
03-03-2025 11:15:00 Monday |
1586.7 1591.45 |
1594.1 | 1586.5 | 13404 |
| 251 | 8.25 0.52 % |
03-03-2025 10:15:00 Monday |
1578.45 1586.7 |
1591.3 | 1578.2 | 9011 |
| 252 | -8.3 -0.52 % |
03-03-2025 09:15:00 Monday |
1587.25 1578.95 |
1590.95 | 1573.75 | 16285 |
| 253 | -4.45 -0.28 % |
28-02-2025 15:15:00 Friday |
1570.45 1566 |
1572.15 | 1561 | 27077 |
| 254 | -11.25 -0.71 % |
28-02-2025 14:15:00 Friday |
1581.25 1570 |
1582.55 | 1567.95 | 22644 |
| 255 | -9.75 -0.61 % |
28-02-2025 13:15:00 Friday |
1592.75 1583 |
1595.55 | 1579 | 5309 |
| 256 | -3.65 -0.23 % |
28-02-2025 12:15:00 Friday |
1597 1593.35 |
1603 | 1589.5 | 8702 |
| 257 | -8.55 -0.53 % |
28-02-2025 11:15:00 Friday |
1605.45 1596.9 |
1610.4 | 1596.9 | 7227 |
| 258 | -8.4 -0.52 % |
28-02-2025 10:15:00 Friday |
1615 1606.6 |
1616.3 | 1605.2 | 2666 |
| 259 | -29.05 -1.77 % |
28-02-2025 09:15:00 Friday |
1645.05 1616 |
1646.4 | 1608 | 13797 |
| 260 | -0.4 -0.02 % |
27-02-2025 15:15:00 Thursday |
1650.8 1650.4 |
1651.8 | 1644.3 | 3356 |
| 261 | 2.9 0.18 % |
27-02-2025 14:15:00 Thursday |
1646.6 1649.5 |
1652.75 | 1645.85 | 9702 |
| 262 | -6.15 -0.37 % |
27-02-2025 13:15:00 Thursday |
1652.8 1646.65 |
1654.75 | 1645.4 | 5929 |
| 263 | 2.4 0.15 % |
27-02-2025 12:15:00 Thursday |
1651.05 1653.45 |
1655.5 | 1648.1 | 88116 |
| 264 | 1.4 0.08 % |
27-02-2025 11:15:00 Thursday |
1648.85 1650.25 |
1653.8 | 1647.2 | 11302 |
| 265 | 2.65 0.16 % |
27-02-2025 10:15:00 Thursday |
1646.15 1648.8 |
1649 | 1641.6 | 8706 |
| 266 | 5.2 0.32 % |
27-02-2025 09:15:00 Thursday |
1641.75 1646.95 |
1651.25 | 1639.6 | 28178 |
| 267 | -3.65 -0.22 % |
25-02-2025 15:15:00 Tuesday |
1642.7 1639.05 |
1644.35 | 1638 | 28088 |
| 268 | -2.25 -0.14 % |
25-02-2025 14:15:00 Tuesday |
1645 1642.75 |
1649 | 1638.8 | 73897 |
| 269 | 6.15 0.38 % |
25-02-2025 13:15:00 Tuesday |
1638.85 1645 |
1646.7 | 1638.85 | 5507 |
| 270 | -0.2 -0.01 % |
25-02-2025 12:15:00 Tuesday |
1639.15 1638.95 |
1643 | 1634.85 | 8268 |
| 271 | 10.5 0.64 % |
25-02-2025 11:15:00 Tuesday |
1629.4 1639.9 |
1642.3 | 1628.65 | 13518 |
| 272 | 0.5 0.03 % |
25-02-2025 10:15:00 Tuesday |
1629.15 1629.65 |
1632.1 | 1627 | 23605 |
| 273 | 26.7 1.67 % |
25-02-2025 09:15:00 Tuesday |
1600.8 1627.5 |
1628.4 | 1600 | 41056 |
| 274 | -1.1 -0.07 % |
24-02-2025 15:15:00 Monday |
1601.95 1600.85 |
1603 | 1599 | 3365 |
| 275 | -3.05 -0.19 % |
24-02-2025 14:15:00 Monday |
1605 1601.95 |
1605.45 | 1599.85 | 8725 |
| 276 | -0.7 -0.04 % |
24-02-2025 13:15:00 Monday |
1605.8 1605.1 |
1607.8 | 1600.8 | 4330 |
| 277 | 3.9 0.24 % |
24-02-2025 12:15:00 Monday |
1603.6 1607.5 |
1608.85 | 1600.55 | 3684 |
| 278 | -10.2 -0.63 % |
24-02-2025 11:15:00 Monday |
1614.45 1604.25 |
1614.55 | 1603.15 | 9444 |
| 279 | -1.7 -0.11 % |
24-02-2025 10:15:00 Monday |
1616.15 1614.45 |
1616.9 | 1608 | 17528 |
| 280 | -8.05 -0.5 % |
24-02-2025 09:15:00 Monday |
1625.05 1617 |
1637.5 | 1611 | 9862 |
| 281 | -5.4 -0.33 % |
21-02-2025 15:15:00 Friday |
1641.25 1635.85 |
1641.35 | 1635.85 | 4847 |
| 282 | 1.85 0.11 % |
21-02-2025 14:15:00 Friday |
1638.8 1640.65 |
1641.7 | 1629.6 | 1374627 |
| 283 | -2.05 -0.12 % |
21-02-2025 13:15:00 Friday |
1640.5 1638.45 |
1641.25 | 1636.2 | 556572 |
| 284 | -3.5 -0.21 % |
21-02-2025 12:15:00 Friday |
1644 1640.5 |
1644.2 | 1638.45 | 37540 |
| 285 | 0.95 0.06 % |
21-02-2025 11:15:00 Friday |
1642.2 1643.15 |
1644.35 | 1640.1 | 3666 |
| 286 | -9.65 -0.58 % |
21-02-2025 10:15:00 Friday |
1651.8 1642.15 |
1652.7 | 1639.7 | 12014 |
| 287 | 11.35 0.69 % |
21-02-2025 09:15:00 Friday |
1640.45 1651.8 |
1658.3 | 1640.45 | 20330 |
| 288 | 4.65 0.28 % |
20-02-2025 15:15:00 Thursday |
1645 1649.65 |
1649.85 | 1644.45 | 5187 |
| 289 | 16.6 1.02 % |
20-02-2025 14:15:00 Thursday |
1628.4 1645 |
1645 | 1627.9 | 15831 |
| 290 | -1.35 -0.08 % |
20-02-2025 13:15:00 Thursday |
1630 1628.65 |
1634.35 | 1628.15 | 338083 |
| 291 | -2 -0.12 % |
20-02-2025 12:15:00 Thursday |
1632 1630 |
1633.2 | 1627.2 | 51181 |
| 292 | -2.45 -0.15 % |
20-02-2025 11:15:00 Thursday |
1634.5 1632.05 |
1634.95 | 1631 | 169048 |
| 293 | -0.15 -0.01 % |
20-02-2025 10:15:00 Thursday |
1633.8 1633.65 |
1636.5 | 1632.1 | 107925 |
| 294 | -8.8 -0.54 % |
20-02-2025 09:15:00 Thursday |
1642.6 1633.8 |
1648.6 | 1628.6 | 128423 |
| 295 | -4.05 -0.25 % |
19-02-2025 15:15:00 Wednesday |
1644.75 1640.7 |
1646.1 | 1640 | 3811 |
| 296 | 3.95 0.24 % |
19-02-2025 14:15:00 Wednesday |
1640.8 1644.75 |
1650.15 | 1640 | 8897 |
| 297 | 0.55 0.03 % |
19-02-2025 13:15:00 Wednesday |
1644.1 1644.65 |
1645.55 | 1639 | 6405 |
| 298 | -9.05 -0.55 % |
19-02-2025 12:15:00 Wednesday |
1653.2 1644.15 |
1654.6 | 1638.5 | 200696 |
| 299 | 1.3 0.08 % |
19-02-2025 11:15:00 Wednesday |
1651.9 1653.2 |
1653.5 | 1649.45 | 4260 |
| 300 | -4.6 -0.28 % |
19-02-2025 10:15:00 Wednesday |
1655.8 1651.2 |
1658.1 | 1647.75 | 59595 |
| 301 | -13.2 -0.79 % |
19-02-2025 09:15:00 Wednesday |
1669 1655.8 |
1674.7 | 1651.75 | 211413 |
| 302 | 0.15 0.01 % |
18-02-2025 15:15:00 Tuesday |
1669.8 1669.95 |
1670.85 | 1667.35 | 4104 |
| 303 | 0.7 0.04 % |
18-02-2025 14:15:00 Tuesday |
1669.1 1669.8 |
1670.95 | 1663.05 | 24651 |
| 304 | 3.5 0.21 % |
18-02-2025 13:15:00 Tuesday |
1665.5 1669 |
1672.05 | 1664.65 | 7533 |
| 305 | -5.8 -0.35 % |
18-02-2025 12:15:00 Tuesday |
1671.25 1665.45 |
1675 | 1664.05 | 17248 |
| 306 | 9.1 0.55 % |
18-02-2025 11:15:00 Tuesday |
1661.2 1670.3 |
1672 | 1660.3 | 13338 |
| 307 | 1.05 0.06 % |
18-02-2025 10:15:00 Tuesday |
1660 1661.05 |
1668.9 | 1656.15 | 312646 |
| 308 | -29.55 -1.75 % |
18-02-2025 09:15:00 Tuesday |
1690.5 1660.95 |
1695 | 1659 | 289953 |
| 309 | -0.1 -0.01 % |
17-02-2025 15:15:00 Monday |
1677 1676.9 |
1678 | 1673.65 | 5327 |
| 310 | -14.15 -0.84 % |
17-02-2025 14:15:00 Monday |
1691.45 1677.3 |
1693.85 | 1665.9 | 45235 |
| 311 | 3.45 0.2 % |
17-02-2025 13:15:00 Monday |
1688.55 1692 |
1695.9 | 1687.15 | 5649 |
| 312 | -2.55 -0.15 % |
17-02-2025 12:15:00 Monday |
1692 1689.45 |
1696.25 | 1688.5 | 11390 |
| 313 | -1.9 -0.11 % |
17-02-2025 11:15:00 Monday |
1693.2 1691.3 |
1697.95 | 1691.3 | 5402 |
| 314 | 1.35 0.08 % |
17-02-2025 10:15:00 Monday |
1692.6 1693.95 |
1701 | 1688.7 | 16066 |
| 315 | -25.3 -1.47 % |
17-02-2025 09:15:00 Monday |
1716.95 1691.65 |
1716.95 | 1688.4 | 37209 |
| 316 | -2.6 -0.15 % |
14-02-2025 15:15:00 Friday |
1715.9 1713.3 |
1718.55 | 1713.25 | 4049 |
| 317 | 3.65 0.21 % |
14-02-2025 14:15:00 Friday |
1713.4 1717.05 |
1719.9 | 1713.4 | 10635 |
| 318 | -0.8 -0.05 % |
14-02-2025 13:15:00 Friday |
1713.6 1712.8 |
1716.8 | 1710.5 | 22021 |
| 319 | -1.3 -0.08 % |
14-02-2025 12:15:00 Friday |
1714.9 1713.6 |
1716.3 | 1709 | 10518 |
| 320 | 1.8 0.11 % |
14-02-2025 11:15:00 Friday |
1711.95 1713.75 |
1717.95 | 1708.9 | 10507 |
| 321 | -4.65 -0.27 % |
14-02-2025 10:15:00 Friday |
1715.85 1711.2 |
1720.95 | 1705 | 20919 |
| 322 | -8.1 -0.47 % |
14-02-2025 09:15:00 Friday |
1723.95 1715.85 |
1724.15 | 1711 | 14803 |
| 323 | -2.05 -0.12 % |
13-02-2025 15:15:00 Thursday |
1713.5 1711.45 |
1715.75 | 1710.4 | 5747 |
| 324 | -0.6 -0.04 % |
13-02-2025 14:15:00 Thursday |
1714.1 1713.5 |
1718.6 | 1712.4 | 7226 |
| 325 | -5.8 -0.34 % |
13-02-2025 13:15:00 Thursday |
1720.4 1714.6 |
1722.65 | 1712.05 | 9696 |
| 326 | -2.25 -0.13 % |
13-02-2025 12:15:00 Thursday |
1721.7 1719.45 |
1722.85 | 1717.1 | 7423 |
| 327 | -1.65 -0.1 % |
13-02-2025 11:15:00 Thursday |
1724 1722.35 |
1726 | 1721 | 26514 |
| 328 | 0.55 0.03 % |
13-02-2025 10:15:00 Thursday |
1723.45 1724 |
1728.7 | 1719.6 | 12724 |
| 329 | 11.45 0.67 % |
13-02-2025 09:15:00 Thursday |
1711.5 1722.95 |
1723.5 | 1704 | 19363 |
| 330 | -1.7 -0.1 % |
12-02-2025 15:15:00 Wednesday |
1711.7 1710 |
1713.45 | 1710 | 2579 |
| 331 | 4.55 0.27 % |
12-02-2025 14:15:00 Wednesday |
1706.9 1711.45 |
1713 | 1705.8 | 7725 |
| 332 | 4.1 0.24 % |
12-02-2025 13:15:00 Wednesday |
1703.5 1707.6 |
1713 | 1703.5 | 4997 |
| 333 | 4.3 0.25 % |
12-02-2025 12:15:00 Wednesday |
1700.45 1704.75 |
1705.2 | 1696.15 | 2338 |
| 334 | 4.05 0.24 % |
12-02-2025 11:15:00 Wednesday |
1696.65 1700.7 |
1703.2 | 1696.5 | 5116 |
| 335 | 5.1 0.3 % |
12-02-2025 10:15:00 Wednesday |
1691.7 1696.8 |
1700.25 | 1689 | 8312 |
| 336 | -9.15 -0.54 % |
12-02-2025 09:15:00 Wednesday |
1700.6 1691.45 |
1707 | 1684 | 9870 |
| 337 | -5.85 -0.34 % |
11-02-2025 15:15:00 Tuesday |
1698.85 1693 |
1698.85 | 1693 | 7418 |
| 338 | 5.75 0.34 % |
11-02-2025 14:15:00 Tuesday |
1693.2 1698.95 |
1699.85 | 1691.65 | 46118 |
| 339 | 1.65 0.1 % |
11-02-2025 13:15:00 Tuesday |
1691.6 1693.25 |
1695.4 | 1686.15 | 13665 |
| 340 | -6.35 -0.37 % |
11-02-2025 12:15:00 Tuesday |
1697.35 1691 |
1705 | 1691 | 22339 |
| 341 | -2.2 -0.13 % |
11-02-2025 11:15:00 Tuesday |
1701.3 1699.1 |
1705 | 1695.15 | 19779 |
| 342 | 4.15 0.24 % |
11-02-2025 10:15:00 Tuesday |
1698.1 1702.25 |
1706.45 | 1696.55 | 31470 |
| 343 | -3.7 -0.22 % |
11-02-2025 09:15:00 Tuesday |
1702.1 1698.4 |
1704.75 | 1692.05 | 35466 |
| 344 | -0.45 -0.03 % |
10-02-2025 15:15:00 Monday |
1694.45 1694 |
1694.55 | 1690.4 | 8800 |
| 345 | 5.75 0.34 % |
10-02-2025 14:15:00 Monday |
1688.7 1694.45 |
1694.6 | 1685.5 | 24724 |
| 346 | 2.5 0.15 % |
10-02-2025 13:15:00 Monday |
1687.95 1690.45 |
1691 | 1684.5 | 9209 |
| 347 | 4.05 0.24 % |
10-02-2025 12:15:00 Monday |
1683.6 1687.65 |
1689 | 1678.35 | 14225 |
| 348 | 0.9 0.05 % |
10-02-2025 11:15:00 Monday |
1683.1 1684 |
1687.4 | 1682 | 9484 |
| 349 | -5.35 -0.32 % |
10-02-2025 10:15:00 Monday |
1688.95 1683.6 |
1689.6 | 1681.25 | 12045 |
| 350 | -0.45 -0.03 % |
10-02-2025 09:15:00 Monday |
1690.25 1689.8 |
1699.5 | 1681.15 | 72147 |
| 351 | -2.1 -0.13 % |
07-02-2025 15:15:00 Friday |
1679.35 1677.25 |
1680 | 1673.8 | 10758 |
| 352 | 8.3 0.5 % |
07-02-2025 14:15:00 Friday |
1670.7 1679 |
1682.45 | 1668.8 | 27981 |
| 353 | -8.15 -0.49 % |
07-02-2025 13:15:00 Friday |
1678.8 1670.65 |
1682.1 | 1669 | 27451 |
| 354 | -19.75 -1.16 % |
07-02-2025 12:15:00 Friday |
1698.25 1678.5 |
1698.25 | 1678.15 | 35908 |
| 355 | 0.95 0.06 % |
07-02-2025 11:15:00 Friday |
1696.75 1697.7 |
1706.15 | 1695.4 | 29456 |
| 356 | -3.55 -0.21 % |
07-02-2025 10:15:00 Friday |
1700.4 1696.85 |
1706.1 | 1689.05 | 79319 |
| 357 | 50.45 3.06 % |
07-02-2025 09:15:00 Friday |
1649.95 1700.4 |
1708 | 1638.75 | 248203 |
| 358 | 4.75 0.29 % |
06-02-2025 15:15:00 Thursday |
1617.2 1621.95 |
1623 | 1617.2 | 3459 |
| 359 | -2.6 -0.16 % |
06-02-2025 14:15:00 Thursday |
1620.6 1618 |
1621.75 | 1614 | 13278 |
| 360 | -11.95 -0.73 % |
06-02-2025 13:15:00 Thursday |
1632.25 1620.3 |
1633.05 | 1618.45 | 7599 |
| 361 | -8.95 -0.55 % |
06-02-2025 12:15:00 Thursday |
1640.45 1631.5 |
1642.45 | 1630.6 | 3275 |
| 362 | 6.9 0.42 % |
06-02-2025 11:15:00 Thursday |
1633.95 1640.85 |
1641.45 | 1630.5 | 3374 |
| 363 | -7.4 -0.45 % |
06-02-2025 10:15:00 Thursday |
1640.4 1633 |
1641.65 | 1632.25 | 5867 |
| 364 | -32.95 -1.97 % |
06-02-2025 09:15:00 Thursday |
1672.1 1639.15 |
1672.1 | 1639.15 | 14058 |
| 365 | -1.3 -0.08 % |
05-02-2025 15:15:00 Wednesday |
1660.75 1659.45 |
1662.1 | 1658 | 2902 |
| 366 | 2.5 0.15 % |
05-02-2025 14:15:00 Wednesday |
1658.3 1660.8 |
1663.2 | 1656.5 | 5110 |
| 367 | -1.45 -0.09 % |
05-02-2025 13:15:00 Wednesday |
1659.65 1658.2 |
1660.7 | 1657.3 | 1088 |
| 368 | 4.75 0.29 % |
05-02-2025 12:15:00 Wednesday |
1654.7 1659.45 |
1660.35 | 1654.4 | 7272 |
| 369 | 5.45 0.33 % |
05-02-2025 11:15:00 Wednesday |
1649.45 1654.9 |
1657.95 | 1649.2 | 4180 |
| 370 | -13.95 -0.84 % |
05-02-2025 10:15:00 Wednesday |
1663.1 1649.15 |
1664.7 | 1649.15 | 677197 |
| 371 | -0.7 -0.04 % |
05-02-2025 09:15:00 Wednesday |
1663.1 1662.4 |
1676.25 | 1658.45 | 7781 |
| 372 | -1.65 -0.1 % |
04-02-2025 15:15:00 Tuesday |
1661.35 1659.7 |
1668 | 1659.1 | 16099 |
| 373 | 14.55 0.88 % |
04-02-2025 14:15:00 Tuesday |
1647.4 1661.95 |
1662.2 | 1647.4 | 63163 |
| 374 | 1.45 0.09 % |
04-02-2025 13:15:00 Tuesday |
1645.1 1646.55 |
1652.3 | 1643 | 7758 |
| 375 | 0.4 0.02 % |
04-02-2025 12:15:00 Tuesday |
1643.8 1644.2 |
1648.55 | 1640.95 | 2852 |
| 376 | 4.5 0.27 % |
04-02-2025 11:15:00 Tuesday |
1639.3 1643.8 |
1647.25 | 1636.85 | 5525 |
| 377 | 7.25 0.44 % |
04-02-2025 10:15:00 Tuesday |
1629.6 1636.85 |
1639.65 | 1629.05 | 3870 |
| 378 | -29.5 -1.78 % |
04-02-2025 09:15:00 Tuesday |
1660 1630.5 |
1661 | 1628.85 | 16872 |
| 379 | -0.95 -0.06 % |
03-02-2025 15:15:00 Monday |
1651.95 1651 |
1653 | 1647.8 | 3747 |
| 380 | 0.35 0.02 % |
03-02-2025 14:15:00 Monday |
1652.15 1652.5 |
1655.5 | 1647.1 | 7940 |
| 381 | -1.85 -0.11 % |
03-02-2025 13:15:00 Monday |
1655.6 1653.75 |
1658.5 | 1651.85 | 5581 |
| 382 | 2 0.12 % |
03-02-2025 12:15:00 Monday |
1655 1657 |
1657 | 1650.2 | 5011 |
| 383 | -2.9 -0.17 % |
03-02-2025 11:15:00 Monday |
1658.15 1655.25 |
1661 | 1650.45 | 12701 |
| 384 | 21.15 1.29 % |
03-02-2025 10:15:00 Monday |
1637 1658.15 |
1659.5 | 1631.55 | 15648 |
| 385 | 6.55 0.4 % |
03-02-2025 09:15:00 Monday |
1629.85 1636.4 |
1642.6 | 1608 | 22853 |
| 386 | 2 0.12 % |
01-02-2025 15:15:00 Saturday |
1620.55 1622.55 |
1624.95 | 1618.3 | 3253 |
| 387 | -15.5 -0.95 % |
01-02-2025 14:15:00 Saturday |
1636.95 1621.45 |
1642 | 1619.8 | 25200 |
| 388 | 1.35 0.08 % |
01-02-2025 13:15:00 Saturday |
1632.65 1634 |
1637 | 1624.8 | 5928 |
| 389 | 12.55 0.77 % |
01-02-2025 12:15:00 Saturday |
1621 1633.55 |
1635.1 | 1610.5 | 14197 |
| 390 | -10.95 -0.67 % |
01-02-2025 11:15:00 Saturday |
1629.95 1619 |
1644.15 | 1618.7 | 11186 |
| 391 | 5.1 0.31 % |
01-02-2025 10:15:00 Saturday |
1624.95 1630.05 |
1633.35 | 1624.95 | 3469 |
| 392 | -0.2 -0.01 % |
01-02-2025 09:15:00 Saturday |
1625.2 1625 |
1635 | 1620 | 11035 |
| 393 | 1.5 0.09 % |
31-01-2025 15:15:00 Friday |
1626.45 1627.95 |
1630.4 | 1624.35 | 3389 |
| 394 | -0.8 -0.05 % |
31-01-2025 14:15:00 Friday |
1627 1626.2 |
1633 | 1623 | 8340 |
| 395 | 6.9 0.43 % |
31-01-2025 13:15:00 Friday |
1620 1626.9 |
1626.9 | 1619.45 | 5188 |
| 396 | 4.95 0.31 % |
31-01-2025 12:15:00 Friday |
1615 1619.95 |
1620 | 1614.75 | 2657 |
| 397 | -1.25 -0.08 % |
31-01-2025 11:15:00 Friday |
1616.75 1615.5 |
1617.25 | 1611.7 | 4004 |
| 398 | 1.55 0.1 % |
31-01-2025 10:15:00 Friday |
1614.25 1615.8 |
1618.25 | 1608.85 | 6354 |
| 399 | -26.2 -1.6 % |
31-01-2025 09:15:00 Friday |
1640.45 1614.25 |
1640.45 | 1575 | 51421 |
| 400 | 2.5 0.15 % |
30-01-2025 15:15:00 Thursday |
1641.5 1644 |
1644 | 1639.45 | 3748 |
| 401 | 14.35 0.88 % |
30-01-2025 14:15:00 Thursday |
1627.15 1641.5 |
1644.65 | 1622.3 | 11393 |
| 402 | 0.35 0.02 % |
30-01-2025 13:15:00 Thursday |
1624.3 1624.65 |
1634.6 | 1621.95 | 5874 |
| 403 | 11.35 0.7 % |
30-01-2025 12:15:00 Thursday |
1613.65 1625 |
1625 | 1609.2 | 1896 |
| 404 | -5.85 -0.36 % |
30-01-2025 11:15:00 Thursday |
1622.25 1616.4 |
1622.8 | 1605 | 5957 |
| 405 | 2.25 0.14 % |
30-01-2025 10:15:00 Thursday |
1620 1622.25 |
1626.65 | 1617.8 | 4904 |
| 406 | 14.75 0.92 % |
30-01-2025 09:15:00 Thursday |
1604.9 1619.65 |
1623.2 | 1599 | 17300 |
| 407 | 5.55 0.35 % |
29-01-2025 15:15:00 Wednesday |
1599.45 1605 |
1606.55 | 1599.3 | 4935 |
| 408 | -17.9 -1.11 % |
29-01-2025 14:15:00 Wednesday |
1618.15 1600.25 |
1619.4 | 1592.4 | 17198 |
| 409 | -1.7 -0.1 % |
29-01-2025 13:15:00 Wednesday |
1620.05 1618.35 |
1621.8 | 1617.05 | 565840 |
| 410 | -4 -0.25 % |
29-01-2025 12:15:00 Wednesday |
1624 1620 |
1625 | 1618.75 | 655948 |
| 411 | 2.4 0.15 % |
29-01-2025 11:15:00 Wednesday |
1620.45 1622.85 |
1623.2 | 1617.15 | 5989 |
| 412 | 9.35 0.58 % |
29-01-2025 10:15:00 Wednesday |
1611.25 1620.6 |
1624.35 | 1611.25 | 128468 |
| 413 | -4.05 -0.25 % |
29-01-2025 09:15:00 Wednesday |
1618.8 1614.75 |
1627.1 | 1610.8 | 14286 |
| 414 | -3 -0.19 % |
28-01-2025 15:15:00 Tuesday |
1619 1616 |
1619.85 | 1616 | 5298 |
| 415 | 0.65 0.04 % |
28-01-2025 14:15:00 Tuesday |
1618.35 1619 |
1629.65 | 1616.1 | 25551 |
| 416 | 1.15 0.07 % |
28-01-2025 13:15:00 Tuesday |
1616 1617.15 |
1620 | 1612.8 | 6070 |
| 417 | -0.7 -0.04 % |
28-01-2025 12:15:00 Tuesday |
1615.25 1614.55 |
1617.05 | 1605.55 | 14042 |
| 418 | 3.4 0.21 % |
28-01-2025 11:15:00 Tuesday |
1611.95 1615.35 |
1616.2 | 1608.8 | 29149 |
| 419 | 4.8 0.3 % |
28-01-2025 10:15:00 Tuesday |
1607.5 1612.3 |
1613.15 | 1605.15 | 14462 |
| 420 | 4.95 0.31 % |
28-01-2025 09:15:00 Tuesday |
1603.05 1608 |
1610.4 | 1597 | 37067 |
| 421 | 1.85 0.12 % |
27-01-2025 15:15:00 Monday |
1603.65 1605.5 |
1605.6 | 1600.4 | 802 |
| 422 | -1.4 -0.09 % |
27-01-2025 14:15:00 Monday |
1604.35 1602.95 |
1610.75 | 1601.65 | 4238 |
| 423 | -0.05 0 % |
27-01-2025 13:15:00 Monday |
1603.2 1603.15 |
1603.8 | 1594.2 | 3770 |
| 424 | -11.35 -0.7 % |
27-01-2025 12:15:00 Monday |
1612.35 1601 |
1615 | 1600 | 2771 |
| 425 | -2.45 -0.15 % |
27-01-2025 11:15:00 Monday |
1611.65 1609.2 |
1617.1 | 1609.2 | 3846 |
| 426 | -22.7 -1.39 % |
27-01-2025 10:15:00 Monday |
1634.6 1611.9 |
1635.3 | 1609 | 6810 |
| 427 | 1.45 0.09 % |
27-01-2025 09:15:00 Monday |
1633.05 1634.5 |
1645.95 | 1624.4 | 7545 |
| 428 | 0.6 0.04 % |
24-01-2025 15:15:00 Friday |
1645.45 1646.05 |
1646.05 | 1642.3 | 18679 |
| 429 | -1.9 -0.12 % |
24-01-2025 14:15:00 Friday |
1646.4 1644.5 |
1649 | 1642.45 | 5662 |
| 430 | -2.1 -0.13 % |
24-01-2025 13:15:00 Friday |
1648.05 1645.95 |
1649.4 | 1641.95 | 3449 |
| 431 | -7.25 -0.44 % |
24-01-2025 12:15:00 Friday |
1657.2 1649.95 |
1659.2 | 1643.85 | 7108 |
| 432 | 9.9 0.6 % |
24-01-2025 11:15:00 Friday |
1646.15 1656.05 |
1661.75 | 1642.3 | 22981 |
| 433 | 3.3 0.2 % |
24-01-2025 10:15:00 Friday |
1641.9 1645.2 |
1646.15 | 1637.85 | 7576 |
| 434 | 19.85 1.22 % |
24-01-2025 09:15:00 Friday |
1622.05 1641.9 |
1650.25 | 1622.05 | 12207 |
| 435 | 3.8 0.23 % |
23-01-2025 15:15:00 Thursday |
1634.5 1638.3 |
1638.6 | 1634.15 | 2992 |
| 436 | -0.6 -0.04 % |
23-01-2025 14:15:00 Thursday |
1636 1635.4 |
1638 | 1634.55 | 2539 |
| 437 | -1.4 -0.09 % |
23-01-2025 13:15:00 Thursday |
1637.4 1636 |
1638.75 | 1634.95 | 203175 |
| 438 | -0.3 -0.02 % |
23-01-2025 12:15:00 Thursday |
1638.05 1637.75 |
1640.35 | 1636.45 | 514 |
| 439 | 5.8 0.35 % |
23-01-2025 11:15:00 Thursday |
1635 1640.8 |
1645 | 1635 | 8805 |
| 440 | -0.45 -0.03 % |
23-01-2025 10:15:00 Thursday |
1636.35 1635.9 |
1638.4 | 1635 | 8939 |
| 441 | 5.15 0.32 % |
23-01-2025 09:15:00 Thursday |
1631.35 1636.5 |
1640.25 | 1616.4 | 6410 |
| 442 | -1.45 -0.09 % |
22-01-2025 15:15:00 Wednesday |
1633.45 1632 |
1633.75 | 1630.3 | 5329 |
| 443 | 4.35 0.27 % |
22-01-2025 14:15:00 Wednesday |
1628.6 1632.95 |
1633.75 | 1627 | 4593 |
| 444 | -4.1 -0.25 % |
22-01-2025 13:15:00 Wednesday |
1633.45 1629.35 |
1633.45 | 1627.65 | 1606 |
| 445 | -1.9 -0.12 % |
22-01-2025 12:15:00 Wednesday |
1635 1633.1 |
1636 | 1629.7 | 1412 |
| 446 | -0.5 -0.03 % |
22-01-2025 11:15:00 Wednesday |
1632.95 1632.45 |
1637.55 | 1630.65 | 7981 |
| 447 | -5.45 -0.33 % |
22-01-2025 10:15:00 Wednesday |
1640.45 1635 |
1640.45 | 1632.3 | 3542 |
| 448 | 10.3 0.63 % |
22-01-2025 09:15:00 Wednesday |
1629.7 1640 |
1640 | 1624.9 | 5307 |
| 449 | 2.6 0.16 % |
21-01-2025 15:15:00 Tuesday |
1627 1629.6 |
1632.6 | 1625.1 | 5641 |
| 450 | -20.7 -1.26 % |
21-01-2025 14:15:00 Tuesday |
1647.25 1626.55 |
1648 | 1620.15 | 96163 |
| 451 | -4.15 -0.25 % |
21-01-2025 13:15:00 Tuesday |
1651.4 1647.25 |
1654.3 | 1637.15 | 14547 |
| 452 | 3.8 0.23 % |
21-01-2025 12:15:00 Tuesday |
1647.55 1651.35 |
1652 | 1629.35 | 108462 |
| 453 | 13.05 0.8 % |
21-01-2025 11:15:00 Tuesday |
1635.15 1648.2 |
1656.5 | 1633.9 | 155558 |
| 454 | -1.5 -0.09 % |
21-01-2025 10:15:00 Tuesday |
1636.5 1635 |
1638.1 | 1620.5 | 63312 |
| 455 | -13.4 -0.81 % |
21-01-2025 09:15:00 Tuesday |
1650.25 1636.85 |
1651.2 | 1630 | 23173 |
| 456 | 0.7 0.04 % |
20-01-2025 15:15:00 Monday |
1640.65 1641.35 |
1641.7 | 1639.2 | 2957 |
| 457 | -0.75 -0.05 % |
20-01-2025 14:15:00 Monday |
1642 1641.25 |
1643.5 | 1638.45 | 2128 |
| 458 | 5.75 0.35 % |
20-01-2025 13:15:00 Monday |
1636.25 1642 |
1643 | 1635 | 2899 |
| 459 | -5.55 -0.34 % |
20-01-2025 12:15:00 Monday |
1640.75 1635.2 |
1643.85 | 1631.65 | 36553 |
| 460 | 3.75 0.23 % |
20-01-2025 11:15:00 Monday |
1637 1640.75 |
1641.35 | 1633 | 2815 |
| 461 | -1.8 -0.11 % |
20-01-2025 10:15:00 Monday |
1638.8 1637 |
1639.95 | 1633.15 | 3793 |
| 462 | 8.25 0.51 % |
20-01-2025 09:15:00 Monday |
1632.45 1640.7 |
1643.5 | 1618.85 | 28538 |
| 463 | -3.4 -0.21 % |
17-01-2025 15:15:00 Friday |
1627 1623.6 |
1629.15 | 1623.6 | 2293 |
| 464 | 0.55 0.03 % |
17-01-2025 14:15:00 Friday |
1627.8 1628.35 |
1632.25 | 1626.35 | 3404 |
| 465 | -3.6 -0.22 % |
17-01-2025 13:15:00 Friday |
1631.4 1627.8 |
1632.4 | 1625.15 | 2300 |
| 466 | -2.75 -0.17 % |
17-01-2025 12:15:00 Friday |
1633.45 1630.7 |
1636 | 1630.7 | 3901 |
| 467 | 8 0.49 % |
17-01-2025 11:15:00 Friday |
1624.65 1632.65 |
1633.95 | 1623.6 | 4566 |
| 468 | -6 -0.37 % |
17-01-2025 10:15:00 Friday |
1630.75 1624.75 |
1638.95 | 1623.9 | 45458 |
| 469 | -0.65 -0.04 % |
17-01-2025 09:15:00 Friday |
1631.95 1631.3 |
1633.05 | 1622.7 | 17140 |
| 470 | 3.4 0.21 % |
16-01-2025 15:15:00 Thursday |
1629.05 1632.45 |
1635 | 1627.9 | 6498 |
| 471 | 2.55 0.16 % |
16-01-2025 14:15:00 Thursday |
1627.05 1629.6 |
1632.85 | 1621.6 | 10994 |
| 472 | -0.85 -0.05 % |
16-01-2025 13:15:00 Thursday |
1628 1627.15 |
1630 | 1621.6 | 6972 |
| 473 | 0.05 0 % |
16-01-2025 12:15:00 Thursday |
1627.95 1628 |
1629.5 | 1625 | 3931 |
| 474 | 6.1 0.38 % |
16-01-2025 11:15:00 Thursday |
1622.35 1628.45 |
1629.3 | 1618 | 5532 |
| 475 | 1.15 0.07 % |
16-01-2025 10:15:00 Thursday |
1621.45 1622.6 |
1623.5 | 1616 | 7839 |
| 476 | 6.05 0.37 % |
16-01-2025 09:15:00 Thursday |
1615.35 1621.4 |
1622 | 1603.2 | 25990 |
| 477 | 3.35 0.21 % |
15-01-2025 15:15:00 Wednesday |
1606.65 1610 |
1610.5 | 1605.75 | 2859 |
| 478 | 0.7 0.04 % |
15-01-2025 14:15:00 Wednesday |
1605.95 1606.65 |
1610.5 | 1604.65 | 1709 |
| 479 | 1.8 0.11 % |
15-01-2025 13:15:00 Wednesday |
1605.25 1607.05 |
1611.95 | 1604.75 | 3360 |
| 480 | -2.7 -0.17 % |
15-01-2025 12:15:00 Wednesday |
1610.7 1608 |
1614 | 1607.95 | 12868 |
| 481 | 9.8 0.61 % |
15-01-2025 11:15:00 Wednesday |
1601 1610.8 |
1611 | 1600.55 | 17210 |
| 482 | -1.65 -0.1 % |
15-01-2025 10:15:00 Wednesday |
1602.6 1600.95 |
1609.1 | 1600.1 | 13213 |
| 483 | -4.1 -0.26 % |
15-01-2025 09:15:00 Wednesday |
1606.05 1601.95 |
1606.05 | 1593.05 | 21496 |
| 484 | -5.45 -0.34 % |
14-01-2025 15:15:00 Tuesday |
1600.95 1595.5 |
1601.45 | 1595.4 | 7014 |
| 485 | 12.55 0.79 % |
14-01-2025 14:15:00 Tuesday |
1587.15 1599.7 |
1602 | 1583.2 | 76503 |
| 486 | -15.9 -0.99 % |
14-01-2025 13:15:00 Tuesday |
1603.05 1587.15 |
1603.8 | 1579.4 | 29493 |
| 487 | -18.65 -1.15 % |
14-01-2025 12:15:00 Tuesday |
1621.95 1603.3 |
1621.95 | 1600.9 | 21121 |
| 488 | 3.15 0.19 % |
14-01-2025 11:15:00 Tuesday |
1619 1622.15 |
1633.15 | 1619 | 70417 |
| 489 | 2.15 0.13 % |
14-01-2025 10:15:00 Tuesday |
1617.35 1619.5 |
1620.65 | 1613.3 | 67230 |
| 490 | 14.45 0.9 % |
14-01-2025 09:15:00 Tuesday |
1603.05 1617.5 |
1625.7 | 1600 | 35855 |
| 491 | -2 -0.13 % |
13-01-2025 15:15:00 Monday |
1597 1595 |
1598.25 | 1594 | 1924 |
| 492 | 0.25 0.02 % |
13-01-2025 14:15:00 Monday |
1597.5 1597.75 |
1602.2 | 1587.75 | 10164 |
| 493 | -0.8 -0.05 % |
13-01-2025 13:15:00 Monday |
1598.35 1597.55 |
1599.95 | 1593.5 | 7569 |
| 494 | -2.85 -0.18 % |
13-01-2025 12:15:00 Monday |
1601 1598.15 |
1605 | 1598 | 41491 |
| 495 | -4 -0.25 % |
13-01-2025 11:15:00 Monday |
1605 1601 |
1605.25 | 1597.35 | 49766 |
| 496 | -2.4 -0.15 % |
13-01-2025 10:15:00 Monday |
1607.85 1605.45 |
1614.45 | 1605.45 | 8893 |
| 497 | 21.55 1.36 % |
13-01-2025 09:15:00 Monday |
1584.7 1606.25 |
1608.85 | 1580.05 | 12717 |
| 498 | -3.6 -0.22 % |
10-01-2025 15:15:00 Friday |
1616.3 1612.7 |
1617.4 | 1610.15 | 5793 |
| 499 | -0.4 -0.02 % |
10-01-2025 14:15:00 Friday |
1616.4 1616 |
1620 | 1615.05 | 3854 |
| 500 | 0.8 0.05 % |
10-01-2025 13:15:00 Friday |
1617.05 1617.85 |
1625.65 | 1615.9 | 7921 |
| 501 | 2.3 0.14 % |
10-01-2025 12:15:00 Friday |
1615.35 1617.65 |
1618.1 | 1610.8 | 2768 |
| 502 | 0.35 0.02 % |
10-01-2025 11:15:00 Friday |
1612.2 1612.55 |
1618 | 1609.3 | 66692 |
| 503 | 9.8 0.61 % |
10-01-2025 10:15:00 Friday |
1601.6 1611.4 |
1612.2 | 1599.2 | 5048 |
| 504 | -6.8 -0.42 % |
10-01-2025 09:15:00 Friday |
1607 1600.2 |
1611.55 | 1591.9 | 26302 |
| 505 | 0.25 0.02 % |
09-01-2025 15:15:00 Thursday |
1607.75 1608 |
1608.5 | 1605.45 | 2466 |
| 506 | 3.95 0.25 % |
09-01-2025 14:15:00 Thursday |
1603.5 1607.45 |
1610.75 | 1602.6 | 8061 |
| 507 | -11.45 -0.71 % |
09-01-2025 13:15:00 Thursday |
1614.65 1603.2 |
1615.9 | 1603.2 | 2821 |
| 508 | 12.95 0.81 % |
09-01-2025 12:15:00 Thursday |
1601.95 1614.9 |
1620 | 1601.8 | 7682 |
| 509 | -0.65 -0.04 % |
09-01-2025 11:15:00 Thursday |
1602 1601.35 |
1602.95 | 1600.9 | 33637 |
| 510 | 1.05 0.07 % |
09-01-2025 10:15:00 Thursday |
1601.85 1602.9 |
1607.3 | 1598.1 | 5690 |
| 511 | -4.65 -0.29 % |
09-01-2025 09:15:00 Thursday |
1606.3 1601.65 |
1606.3 | 1592.5 | 13787 |
| 512 | 3.15 0.2 % |
08-01-2025 15:15:00 Wednesday |
1599.35 1602.5 |
1603 | 1596.4 | 2134 |
| 513 | -4.8 -0.3 % |
08-01-2025 14:15:00 Wednesday |
1603.5 1598.7 |
1613.45 | 1597.2 | 10342 |
| 514 | 17.7 1.12 % |
08-01-2025 13:15:00 Wednesday |
1586 1603.7 |
1605.25 | 1584.5 | 8477 |
| 515 | 2.1 0.13 % |
08-01-2025 12:15:00 Wednesday |
1583.65 1585.75 |
1586.15 | 1579 | 3499 |
| 516 | -7.45 -0.47 % |
08-01-2025 11:15:00 Wednesday |
1591.8 1584.35 |
1591.8 | 1583.55 | 29302 |
| 517 | 6.8 0.43 % |
08-01-2025 10:15:00 Wednesday |
1586.2 1593 |
1595.65 | 1583.7 | 4736 |
| 518 | -10.95 -0.69 % |
08-01-2025 09:15:00 Wednesday |
1597 1586.05 |
1599 | 1578.85 | 10948 |
| 519 | 0.3 0.02 % |
07-01-2025 15:15:00 Tuesday |
1591.2 1591.5 |
1592 | 1589.95 | 4552 |
| 520 | -1.6 -0.1 % |
07-01-2025 14:15:00 Tuesday |
1593.2 1591.6 |
1593.2 | 1587.55 | 31442 |
| 521 | 0.8 0.05 % |
07-01-2025 13:15:00 Tuesday |
1593.45 1594.25 |
1594.8 | 1586.6 | 14642 |
| 522 | 3.45 0.22 % |
07-01-2025 12:15:00 Tuesday |
1590.05 1593.5 |
1596 | 1590.05 | 1624 |
| 523 | 2.7 0.17 % |
07-01-2025 11:15:00 Tuesday |
1588 1590.7 |
1592.5 | 1588 | 2695 |
| 524 | -1.2 -0.08 % |
07-01-2025 10:15:00 Tuesday |
1590.1 1588.9 |
1591.3 | 1585.8 | 4626 |
| 525 | -1.95 -0.12 % |
07-01-2025 09:15:00 Tuesday |
1592.05 1590.1 |
1602 | 1585 | 10663 |
| 526 | 0.85 0.05 % |
06-01-2025 15:15:00 Monday |
1587.85 1588.7 |
1592 | 1584 | 14469 |
| 527 | 3.8 0.24 % |
06-01-2025 14:15:00 Monday |
1583.45 1587.25 |
1591.55 | 1581.1 | 59743 |
| 528 | 1.35 0.09 % |
06-01-2025 13:15:00 Monday |
1581.95 1583.3 |
1585.45 | 1578.75 | 12773 |
| 529 | -0.7 -0.04 % |
06-01-2025 12:15:00 Monday |
1584.45 1583.75 |
1586.2 | 1578.65 | 5468 |
| 530 | -3.05 -0.19 % |
06-01-2025 11:15:00 Monday |
1587 1583.95 |
1588.6 | 1567.05 | 14959 |
| 531 | -15.95 -0.99 % |
06-01-2025 10:15:00 Monday |
1603.05 1587.1 |
1605.45 | 1586.9 | 103529 |
| 532 | 12.6 0.79 % |
06-01-2025 09:15:00 Monday |
1590.05 1602.65 |
1609.3 | 1590.05 | 18169 |
| 533 | -5.4 -0.34 % |
03-01-2025 15:15:00 Friday |
1599.4 1594 |
1601.85 | 1594 | 35234 |
| 534 | 0.5 0.03 % |
03-01-2025 14:15:00 Friday |
1599.35 1599.85 |
1604 | 1595.2 | 59141 |
| 535 | -2.15 -0.13 % |
03-01-2025 13:15:00 Friday |
1601.15 1599 |
1602.8 | 1599 | 22898 |
| 536 | -0.8 -0.05 % |
03-01-2025 12:15:00 Friday |
1602.6 1601.8 |
1603.65 | 1599.2 | 10748 |
| 537 | -1.6 -0.1 % |
03-01-2025 11:15:00 Friday |
1605 1603.4 |
1611.85 | 1602 | 7715 |
| 538 | 5.25 0.33 % |
03-01-2025 10:15:00 Friday |
1599.7 1604.95 |
1604.95 | 1599 | 3949 |
| 539 | -12.9 -0.8 % |
03-01-2025 09:15:00 Friday |
1612.2 1599.3 |
1615 | 1594 | 24150 |
| 540 | 3.6 0.22 % |
02-01-2025 15:15:00 Thursday |
1610.15 1613.75 |
1613.75 | 1607.7 | 2794 |
| 541 | -6.25 -0.39 % |
02-01-2025 14:15:00 Thursday |
1614.45 1608.2 |
1618.6 | 1606 | 8054 |
| 542 | 3.6 0.22 % |
02-01-2025 13:15:00 Thursday |
1610.4 1614 |
1617.75 | 1608.95 | 5621 |
| 543 | 11.55 0.72 % |
02-01-2025 12:15:00 Thursday |
1599.45 1611 |
1613.15 | 1599.45 | 19978 |
| 544 | -7.55 -0.47 % |
02-01-2025 11:15:00 Thursday |
1607.15 1599.6 |
1608.35 | 1599.1 | 4219 |
| 545 | 6.45 0.4 % |
02-01-2025 10:15:00 Thursday |
1600.55 1607 |
1609.7 | 1598.8 | 4503 |
| 546 | 3.15 0.2 % |
02-01-2025 09:15:00 Thursday |
1597.05 1600.2 |
1603.1 | 1588.65 | 10787 |
| 547 | -1.7 -0.11 % |
01-01-2025 15:15:00 Wednesday |
1596 1594.3 |
1599 | 1594.3 | 2184 |
| 548 | 3.95 0.25 % |
01-01-2025 14:15:00 Wednesday |
1591.5 1595.45 |
1595.75 | 1590 | 2426 |
| 549 | -1.45 -0.09 % |
01-01-2025 13:15:00 Wednesday |
1593 1591.55 |
1596.45 | 1589.3 | 2187 |
| 550 | -4.75 -0.3 % |
01-01-2025 12:15:00 Wednesday |
1598.45 1593.7 |
1598.95 | 1593.55 | 1924 |
| 551 | -2.7 -0.17 % |
01-01-2025 11:15:00 Wednesday |
1601.3 1598.6 |
1606 | 1589.7 | 52817 |
| 552 | 9.95 0.63 % |
01-01-2025 10:15:00 Wednesday |
1590.8 1600.75 |
1604 | 1588.8 | 4356 |
| 553 | -2.9 -0.18 % |
01-01-2025 09:15:00 Wednesday |
1594 1591.1 |
1595 | 1584.85 | 7127 |
| 554 | 3.35 0.21 % |
31-12-2024 15:15:00 Tuesday |
1588 1591.35 |
1594.1 | 1585.7 | 3690 |
| 555 | -7.75 -0.49 % |
31-12-2024 14:15:00 Tuesday |
1596 1588.25 |
1596 | 1584 | 5718 |
| 556 | 11 0.69 % |
31-12-2024 13:15:00 Tuesday |
1585.85 1596.85 |
1597.2 | 1581.6 | 33031 |
| 557 | -2.45 -0.15 % |
31-12-2024 12:15:00 Tuesday |
1587.5 1585.05 |
1591 | 1584.2 | 14871 |
| 558 | 5.35 0.34 % |
31-12-2024 11:15:00 Tuesday |
1581.9 1587.25 |
1587.4 | 1577.05 | 24238 |
| 559 | 15.9 1.02 % |
31-12-2024 10:15:00 Tuesday |
1565.65 1581.55 |
1581.9 | 1563.3 | 5080 |
| 560 | -19.65 -1.24 % |
31-12-2024 09:15:00 Tuesday |
1586.15 1566.5 |
1586.15 | 1564.9 | 12420 |
| 561 | 9.1 0.58 % |
30-12-2024 15:15:00 Monday |
1581.8 1590.9 |
1596 | 1581.8 | 2886 |
| 562 | -18.25 -1.14 % |
30-12-2024 14:15:00 Monday |
1599.85 1581.6 |
1602.7 | 1581.6 | 6519 |
| 563 | -6.85 -0.43 % |
30-12-2024 13:15:00 Monday |
1606.2 1599.35 |
1606.2 | 1598.4 | 2369 |
| 564 | -1.8 -0.11 % |
30-12-2024 12:15:00 Monday |
1608 1606.2 |
1609.9 | 1602.05 | 9597 |
| 565 | 8.75 0.55 % |
30-12-2024 11:15:00 Monday |
1600.05 1608.8 |
1611.3 | 1600.05 | 3472 |
| 566 | 2.05 0.13 % |
30-12-2024 10:15:00 Monday |
1598.9 1600.95 |
1608 | 1593.3 | 8168 |
| 567 | -0.8 -0.05 % |
30-12-2024 09:15:00 Monday |
1600.05 1599.25 |
1612.25 | 1597.75 | 7794 |
| 568 | 6.35 0.4 % |
27-12-2024 15:15:00 Friday |
1598.65 1605 |
1606.75 | 1597.75 | 7141 |
| 569 | 0.3 0.02 % |
27-12-2024 14:15:00 Friday |
1598.45 1598.75 |
1602.4 | 1595.9 | 39273 |
| 570 | -8.75 -0.54 % |
27-12-2024 13:15:00 Friday |
1608 1599.25 |
1608.45 | 1598.4 | 19648 |
| 571 | -4.2 -0.26 % |
27-12-2024 12:15:00 Friday |
1613.45 1609.25 |
1614.4 | 1608.95 | 5669 |
| 572 | -0.8 -0.05 % |
27-12-2024 11:15:00 Friday |
1614.6 1613.8 |
1615.75 | 1608.05 | 9720 |
| 573 | -1.6 -0.1 % |
27-12-2024 10:15:00 Friday |
1617.35 1615.75 |
1621.05 | 1614.5 | 7062 |
| 574 | 17.5 1.09 % |
27-12-2024 09:15:00 Friday |
1600 1617.5 |
1628.55 | 1599.7 | 22782 |
| 575 | 2.1 0.13 % |
26-12-2024 15:15:00 Thursday |
1599.5 1601.6 |
1603 | 1597.05 | 4469 |
| 576 | -1.55 -0.1 % |
26-12-2024 14:15:00 Thursday |
1602.45 1600.9 |
1603 | 1596.5 | 8298 |
| 577 | 4.25 0.27 % |
26-12-2024 13:15:00 Thursday |
1598.25 1602.5 |
1606 | 1590 | 9736 |
| 578 | 2.25 0.14 % |
26-12-2024 12:15:00 Thursday |
1595.8 1598.05 |
1601.5 | 1594.9 | 7695 |
| 579 | 6.15 0.39 % |
26-12-2024 11:15:00 Thursday |
1589.65 1595.8 |
1600 | 1586.1 | 40823 |
| 580 | -7.15 -0.45 % |
26-12-2024 10:15:00 Thursday |
1595.15 1588 |
1595.7 | 1586.5 | 6956 |
| 581 | 13.6 0.86 % |
26-12-2024 09:15:00 Thursday |
1582.05 1595.65 |
1601.6 | 1581.95 | 15026 |
| 582 | -0.35 -0.02 % |
24-12-2024 15:15:00 Tuesday |
1583.35 1583 |
1587.2 | 1581.95 | 2581 |
| 583 | -4.8 -0.3 % |
24-12-2024 14:15:00 Tuesday |
1586.75 1581.95 |
1588.45 | 1580 | 8735 |
| 584 | -1.85 -0.12 % |
24-12-2024 13:15:00 Tuesday |
1588.6 1586.75 |
1588.95 | 1585.65 | 1747 |
| 585 | -0.4 -0.03 % |
24-12-2024 12:15:00 Tuesday |
1589 1588.6 |
1591.15 | 1586.8 | 1616 |
| 586 | -6.35 -0.4 % |
24-12-2024 11:15:00 Tuesday |
1594.35 1588 |
1596.95 | 1586.9 | 3480 |
| 587 | 13.5 0.85 % |
24-12-2024 10:15:00 Tuesday |
1580.85 1594.35 |
1597.25 | 1578.8 | 8575 |
| 588 | -12.75 -0.8 % |
24-12-2024 09:15:00 Tuesday |
1593 1580.25 |
1598.7 | 1575.2 | 22750 |
| 589 | 0.05 0 % |
23-12-2024 15:15:00 Monday |
1587.95 1588 |
1588.25 | 1581.8 | 22209 |
| 590 | 0.95 0.06 % |
23-12-2024 14:15:00 Monday |
1587 1587.95 |
1588.65 | 1584.95 | 32556 |
| 591 | 5.85 0.37 % |
23-12-2024 13:15:00 Monday |
1581.15 1587 |
1590.6 | 1578.25 | 22761 |
| 592 | -9.65 -0.61 % |
23-12-2024 12:15:00 Monday |
1590.65 1581 |
1591.8 | 1581 | 27205 |
| 593 | -8.9 -0.56 % |
23-12-2024 11:15:00 Monday |
1601.25 1592.35 |
1607.1 | 1588.25 | 5824 |
| 594 | 3.2 0.2 % |
23-12-2024 10:15:00 Monday |
1598.05 1601.25 |
1603.7 | 1596.6 | 5611 |
| 595 | 16.55 1.05 % |
23-12-2024 09:15:00 Monday |
1581.3 1597.85 |
1603 | 1581.3 | 20860 |
| 596 | 11 0.7 % |
20-12-2024 15:15:00 Friday |
1574.25 1585.25 |
1590 | 1573.4 | 38880 |
| 597 | -19.65 -1.23 % |
20-12-2024 14:15:00 Friday |
1592.45 1572.8 |
1595.35 | 1572.8 | 39422 |
| 598 | 7 0.44 % |
20-12-2024 13:15:00 Friday |
1585.45 1592.45 |
1596 | 1585.45 | 15804 |
| 599 | -18.4 -1.15 % |
20-12-2024 12:15:00 Friday |
1604.6 1586.2 |
1605.1 | 1584.1 | 19557 |
| 600 | -5 -0.31 % |
20-12-2024 11:15:00 Friday |
1609.45 1604.45 |
1609.45 | 1601.8 | 30814 |
| 601 | 3.2 0.2 % |
20-12-2024 10:15:00 Friday |
1606.8 1610 |
1617.15 | 1602.9 | 11951 |
| 602 | -12.05 -0.75 % |
20-12-2024 09:15:00 Friday |
1617.15 1605.1 |
1621.6 | 1599 | 26881 |
| 603 | -3.8 -0.24 % |
19-12-2024 15:15:00 Thursday |
1602.8 1599 |
1602.8 | 1597.3 | 2850 |
| 604 | 0.65 0.04 % |
19-12-2024 14:15:00 Thursday |
1601.3 1601.95 |
1602.85 | 1598 | 4364 |
| 605 | -5.25 -0.33 % |
19-12-2024 13:15:00 Thursday |
1606.15 1600.9 |
1606.95 | 1600.15 | 4367 |
| 606 | 1.15 0.07 % |
19-12-2024 12:15:00 Thursday |
1605 1606.15 |
1610 | 1603 | 16890 |
| 607 | 6.05 0.38 % |
19-12-2024 11:15:00 Thursday |
1599.55 1605.6 |
1606.45 | 1596.55 | 19882 |
| 608 | -3.4 -0.21 % |
19-12-2024 10:15:00 Thursday |
1600.75 1597.35 |
1606.45 | 1595.5 | 81629 |
| 609 | 20.55 1.3 % |
19-12-2024 09:15:00 Thursday |
1580.05 1600.6 |
1609.7 | 1580.05 | 14797 |
| 610 | -0.2 -0.01 % |
18-12-2024 15:15:00 Wednesday |
1602.3 1602.1 |
1602.8 | 1600 | 6188 |
| 611 | -2.4 -0.15 % |
18-12-2024 14:15:00 Wednesday |
1603.4 1601 |
1605.2 | 1599.05 | 3297 |
| 612 | 2.4 0.15 % |
18-12-2024 13:15:00 Wednesday |
1601.1 1603.5 |
1606 | 1598.85 | 27175 |
| 613 | -0.85 -0.05 % |
18-12-2024 12:15:00 Wednesday |
1601.7 1600.85 |
1603 | 1596.25 | 6287 |
| 614 | -1.55 -0.1 % |
18-12-2024 11:15:00 Wednesday |
1603.5 1601.95 |
1605.5 | 1600.5 | 302969 |
| 615 | -8.5 -0.53 % |
18-12-2024 10:15:00 Wednesday |
1612.95 1604.45 |
1616.85 | 1603 | 8913 |
| 616 | -7.1 -0.44 % |
18-12-2024 09:15:00 Wednesday |
1620.05 1612.95 |
1625.2 | 1612 | 18642 |
| 617 | -3.85 -0.24 % |
17-12-2024 15:15:00 Tuesday |
1616.05 1612.2 |
1617.5 | 1612.2 | 4408 |
| 618 | 1.85 0.11 % |
17-12-2024 14:15:00 Tuesday |
1613.4 1615.25 |
1616.75 | 1608.75 | 8118 |
| 619 | 1.35 0.08 % |
17-12-2024 13:15:00 Tuesday |
1612.25 1613.6 |
1616.9 | 1610.2 | 7360 |
| 620 | 1.4 0.09 % |
17-12-2024 12:15:00 Tuesday |
1612 1613.4 |
1620.45 | 1610.95 | 10909 |
| 621 | -20.25 -1.24 % |
17-12-2024 11:15:00 Tuesday |
1632 1611.75 |
1632 | 1611.75 | 18287 |
| 622 | -8.95 -0.55 % |
17-12-2024 10:15:00 Tuesday |
1640.4 1631.45 |
1640.4 | 1630 | 80663 |
| 623 | -18.45 -1.11 % |
17-12-2024 09:15:00 Tuesday |
1660 1641.55 |
1660 | 1638.35 | 11957 |
| 624 | -0.35 -0.02 % |
16-12-2024 15:15:00 Monday |
1662.7 1662.35 |
1663.8 | 1660.9 | 6650 |
| 625 | -0.45 -0.03 % |
16-12-2024 14:15:00 Monday |
1662.2 1661.75 |
1663.4 | 1661.15 | 2879 |
| 626 | -2.8 -0.17 % |
16-12-2024 13:15:00 Monday |
1665 1662.2 |
1665.8 | 1661 | 8648 |
| 627 | 3 0.18 % |
16-12-2024 12:15:00 Monday |
1661 1664 |
1665.45 | 1660.45 | 10325 |
| 628 | -2.55 -0.15 % |
16-12-2024 11:15:00 Monday |
1663.7 1661.15 |
1666.05 | 1660.55 | 8510 |
| 629 | -6.35 -0.38 % |
16-12-2024 10:15:00 Monday |
1668.9 1662.55 |
1668.9 | 1661.55 | 37827 |
| 630 | -14.9 -0.88 % |
16-12-2024 09:15:00 Monday |
1683.85 1668.95 |
1687.65 | 1663.95 | 39218 |
| 631 | -1.75 -0.1 % |
13-12-2024 15:15:00 Friday |
1682.5 1680.75 |
1684.7 | 1678.95 | 52290 |
| 632 | 7.7 0.46 % |
13-12-2024 14:15:00 Friday |
1674.15 1681.85 |
1682.95 | 1674.1 | 88517 |
| 633 | 3.15 0.19 % |
13-12-2024 13:15:00 Friday |
1671 1674.15 |
1678.5 | 1665.5 | 35624 |
| 634 | 0.15 0.01 % |
13-12-2024 12:15:00 Friday |
1671 1671.15 |
1679.8 | 1661.4 | 61692 |
| 635 | 35.85 2.19 % |
13-12-2024 11:15:00 Friday |
1633.75 1669.6 |
1670 | 1632.3 | 62114 |
| 636 | -0.45 -0.03 % |
13-12-2024 10:15:00 Friday |
1634.5 1634.05 |
1639 | 1624.35 | 1517193 |
| 637 | 19.85 1.23 % |
13-12-2024 09:15:00 Friday |
1615.05 1634.9 |
1635.6 | 1606.45 | 875193 |
| 638 | 0.6 0.04 % |
12-12-2024 15:15:00 Thursday |
1610.1 1610.7 |
1613.75 | 1608.85 | 6520 |
| 639 | 1.45 0.09 % |
12-12-2024 14:15:00 Thursday |
1608.85 1610.3 |
1618.15 | 1607.65 | 19316 |
| 640 | 6.95 0.43 % |
12-12-2024 13:15:00 Thursday |
1601.65 1608.6 |
1609.3 | 1601.15 | 7155 |
| 641 | -3.15 -0.2 % |
12-12-2024 12:15:00 Thursday |
1603.8 1600.65 |
1608.25 | 1598 | 4009 |
| 642 | 0.9 0.06 % |
12-12-2024 11:15:00 Thursday |
1600.25 1601.15 |
1610.3 | 1595 | 7515 |
| 643 | 5.85 0.37 % |
12-12-2024 10:15:00 Thursday |
1592.95 1598.8 |
1600.7 | 1589.1 | 44282 |
| 644 | 18.6 1.18 % |
12-12-2024 09:15:00 Thursday |
1575.05 1593.65 |
1607.85 | 1575.05 | 28302 |
| 645 | 0.5 0.03 % |
11-12-2024 15:15:00 Wednesday |
1586 1586.5 |
1587 | 1584.7 | 2313 |
| 646 | 4.75 0.3 % |
11-12-2024 14:15:00 Wednesday |
1581.25 1586 |
1588 | 1580 | 8631 |
| 647 | -1.55 -0.1 % |
11-12-2024 13:15:00 Wednesday |
1581.55 1580 |
1581.55 | 1579.35 | 3234 |
| 648 | 3.65 0.23 % |
11-12-2024 12:15:00 Wednesday |
1578 1581.65 |
1581.7 | 1574.4 | 9769 |
| 649 | 0.25 0.02 % |
11-12-2024 11:15:00 Wednesday |
1578.6 1578.85 |
1581.6 | 1576 | 29469 |
| 650 | 1.65 0.1 % |
11-12-2024 10:15:00 Wednesday |
1577 1578.65 |
1587.95 | 1575 | 8974 |
| 651 | -3.95 -0.25 % |
11-12-2024 09:15:00 Wednesday |
1581 1577.05 |
1585 | 1571.85 | 17936 |
| 652 | 1.35 0.09 % |
10-12-2024 15:15:00 Tuesday |
1579.65 1581 |
1581 | 1577.9 | 5828 |
| 653 | 6.05 0.38 % |
10-12-2024 14:15:00 Tuesday |
1573.6 1579.65 |
1579.65 | 1572 | 2988 |
| 654 | -2.15 -0.14 % |
10-12-2024 13:15:00 Tuesday |
1575.55 1573.4 |
1577.75 | 1570.5 | 3689 |
| 655 | -5.55 -0.35 % |
10-12-2024 12:15:00 Tuesday |
1580.3 1574.75 |
1580.4 | 1570.1 | 4297 |
| 656 | -3.35 -0.21 % |
10-12-2024 11:15:00 Tuesday |
1585 1581.65 |
1585.5 | 1578 | 10944 |
| 657 | -5.55 -0.35 % |
10-12-2024 10:15:00 Tuesday |
1589.9 1584.35 |
1590.8 | 1579 | 298449 |
| 658 | -14 -0.87 % |
10-12-2024 09:15:00 Tuesday |
1603.05 1589.05 |
1610.85 | 1583.65 | 11348 |
| 659 | 0.1 0.01 % |
09-12-2024 15:15:00 Monday |
1602.75 1602.85 |
1604 | 1600.1 | 7949 |
| 660 | -0.75 -0.05 % |
09-12-2024 14:15:00 Monday |
1603.5 1602.75 |
1606.05 | 1599.2 | 512401 |
| 661 | 2.4 0.15 % |
09-12-2024 13:15:00 Monday |
1600.6 1603 |
1603.4 | 1598.85 | 11954 |
| 662 | -3.5 -0.22 % |
09-12-2024 12:15:00 Monday |
1602.35 1598.85 |
1603 | 1597.5 | 121858 |
| 663 | 2.05 0.13 % |
09-12-2024 11:15:00 Monday |
1600.3 1602.35 |
1605.3 | 1600 | 4592 |
| 664 | 6.35 0.4 % |
09-12-2024 10:15:00 Monday |
1593.65 1600 |
1601.95 | 1591.15 | 162099 |
| 665 | -2.05 -0.13 % |
09-12-2024 09:15:00 Monday |
1596.95 1594.9 |
1605 | 1590 | 14994 |
| 666 | -0.35 -0.02 % |
06-12-2024 15:15:00 Friday |
1597.35 1597 |
1599.2 | 1595.8 | 10461 |
| 667 | -0.6 -0.04 % |
06-12-2024 14:15:00 Friday |
1598.8 1598.2 |
1600.45 | 1595.75 | 51271 |
| 668 | 0.25 0.02 % |
06-12-2024 13:15:00 Friday |
1598.7 1598.95 |
1599.3 | 1595 | 7601 |
| 669 | -5.4 -0.34 % |
06-12-2024 12:15:00 Friday |
1604.45 1599.05 |
1607.1 | 1598.9 | 3378 |
| 670 | -3.5 -0.22 % |
06-12-2024 11:15:00 Friday |
1608.7 1605.2 |
1609.9 | 1601.55 | 4022 |
| 671 | -5.15 -0.32 % |
06-12-2024 10:15:00 Friday |
1614.1 1608.95 |
1617.05 | 1605.25 | 6767 |
| 672 | -3.6 -0.22 % |
06-12-2024 09:15:00 Friday |
1615.6 1612 |
1624.35 | 1612 | 9641 |
| 673 | -4.95 -0.31 % |
05-12-2024 15:15:00 Thursday |
1619.95 1615 |
1621.45 | 1612.05 | 7372 |
| 674 | 9.95 0.62 % |
05-12-2024 14:15:00 Thursday |
1609.3 1619.25 |
1620.05 | 1593.85 | 18308 |
| 675 | 7.65 0.48 % |
05-12-2024 13:15:00 Thursday |
1602.65 1610.3 |
1610.45 | 1597.85 | 5767 |
| 676 | 1.2 0.07 % |
05-12-2024 12:15:00 Thursday |
1601.5 1602.7 |
1608.15 | 1598 | 6533 |
| 677 | 5.5 0.35 % |
05-12-2024 11:15:00 Thursday |
1593.8 1599.3 |
1603.35 | 1589.1 | 5380 |
| 678 | -3.2 -0.2 % |
05-12-2024 10:15:00 Thursday |
1597.7 1594.5 |
1602.7 | 1588 | 4373 |
| 679 | -2.3 -0.14 % |
05-12-2024 09:15:00 Thursday |
1600 1597.7 |
1602.45 | 1585.7 | 19403 |
| 680 | 2.2 0.14 % |
04-12-2024 15:15:00 Wednesday |
1582.3 1584.5 |
1586.4 | 1582.3 | 6509 |
| 681 | -8.75 -0.55 % |
04-12-2024 14:15:00 Wednesday |
1591.9 1583.15 |
1591.9 | 1582.35 | 10554 |
| 682 | 5.9 0.37 % |
04-12-2024 13:15:00 Wednesday |
1586 1591.9 |
1593.45 | 1584.85 | 5393 |
| 683 | -3.2 -0.2 % |
04-12-2024 12:15:00 Wednesday |
1589.2 1586 |
1589.2 | 1583.8 | 8576 |
| 684 | -0.5 -0.03 % |
04-12-2024 11:15:00 Wednesday |
1589.65 1589.15 |
1597.2 | 1585.35 | 46406 |
| 685 | -8.05 -0.5 % |
04-12-2024 10:15:00 Wednesday |
1597.7 1589.65 |
1600.05 | 1585.25 | 9937 |
| 686 | -26.55 -1.63 % |
04-12-2024 09:15:00 Wednesday |
1625.05 1598.5 |
1630 | 1597.25 | 19366 |
| 687 | -1.55 -0.1 % |
03-12-2024 15:15:00 Tuesday |
1622.1 1620.55 |
1622.25 | 1616.45 | 12709 |
| 688 | 0.1 0.01 % |
03-12-2024 14:15:00 Tuesday |
1621.7 1621.8 |
1623.7 | 1614 | 8282 |
| 689 | -4.75 -0.29 % |
03-12-2024 13:15:00 Tuesday |
1626.6 1621.85 |
1626.85 | 1620.25 | 8513 |
| 690 | 0.65 0.04 % |
03-12-2024 12:15:00 Tuesday |
1625.2 1625.85 |
1628.1 | 1624.4 | 2574 |
| 691 | -4.7 -0.29 % |
03-12-2024 11:15:00 Tuesday |
1628.3 1623.6 |
1631 | 1623 | 40413 |
| 692 | 2.35 0.14 % |
03-12-2024 10:15:00 Tuesday |
1625.95 1628.3 |
1629.8 | 1624.5 | 22202 |
| 693 | -22.3 -1.35 % |
03-12-2024 09:15:00 Tuesday |
1647.4 1625.1 |
1650.8 | 1623 | 20903 |
| 694 | -0.85 -0.05 % |
02-12-2024 15:15:00 Monday |
1643.85 1643 |
1644.5 | 1641.05 | 5937 |
| 695 | 4.9 0.3 % |
02-12-2024 14:15:00 Monday |
1639 1643.9 |
1646.15 | 1638.55 | 10988 |
| 696 | 1.2 0.07 % |
02-12-2024 13:15:00 Monday |
1636.85 1638.05 |
1639.75 | 1633 | 5057 |
| 697 | -0.25 -0.02 % |
02-12-2024 12:15:00 Monday |
1636.9 1636.65 |
1641.9 | 1635.5 | 7409 |
| 698 | 0.3 0.02 % |
02-12-2024 11:15:00 Monday |
1635.65 1635.95 |
1638 | 1631.1 | 9423 |
| 699 | 1.6 0.1 % |
02-12-2024 10:15:00 Monday |
1635 1636.6 |
1643.55 | 1632.1 | 11368 |
| 700 | 5.5 0.34 % |
02-12-2024 09:15:00 Monday |
1629.45 1634.95 |
1635.95 | 1616.7 | 29741 |
| 701 | 0.7 0.04 % |
29-11-2024 15:15:00 Friday |
1628.3 1629 |
1629.9 | 1625.9 | 24091 |
| 702 | -11.7 -0.71 % |
29-11-2024 14:15:00 Friday |
1639.65 1627.95 |
1639.65 | 1624.85 | 94287 |
| 703 | -4.65 -0.28 % |
29-11-2024 13:15:00 Friday |
1643.45 1638.8 |
1648.7 | 1638.15 | 41136 |
| 704 | 17.7 1.09 % |
29-11-2024 12:15:00 Friday |
1625.55 1643.25 |
1644.1 | 1623.75 | 30307 |
| 705 | 10.65 0.66 % |
29-11-2024 11:15:00 Friday |
1613.7 1624.35 |
1628.55 | 1609.95 | 37663 |
| 706 | 34.05 2.16 % |
29-11-2024 10:15:00 Friday |
1578.85 1612.9 |
1616 | 1577 | 39768 |
| 707 | 42.8 2.78 % |
29-11-2024 09:15:00 Friday |
1537.45 1580.25 |
1582.85 | 1537.45 | 16754 |
| 708 | 3.05 0.2 % |
28-11-2024 15:15:00 Thursday |
1561.25 1564.3 |
1566.35 | 1559.35 | 6054 |
| 709 | -8.2 -0.52 % |
28-11-2024 14:15:00 Thursday |
1568.65 1560.45 |
1575.15 | 1557 | 15904 |
| 710 | 8.85 0.57 % |
28-11-2024 13:15:00 Thursday |
1561 1569.85 |
1576.5 | 1560.2 | 20718 |
| 711 | -3.25 -0.21 % |
28-11-2024 12:15:00 Thursday |
1564.25 1561 |
1565.85 | 1560 | 4960 |
| 712 | 0.15 0.01 % |
28-11-2024 11:15:00 Thursday |
1563.55 1563.7 |
1568.3 | 1559.95 | 42545 |
| 713 | -16.6 -1.05 % |
28-11-2024 10:15:00 Thursday |
1581.05 1564.45 |
1585.45 | 1562.6 | 14145 |
| 714 | 7.15 0.45 % |
28-11-2024 09:15:00 Thursday |
1573.65 1580.8 |
1587.9 | 1565.7 | 19710 |
| 715 | -0.7 -0.04 % |
27-11-2024 15:15:00 Wednesday |
1577.7 1577 |
1578.1 | 1576 | 3117 |
| 716 | 3.4 0.22 % |
27-11-2024 14:15:00 Wednesday |
1574.3 1577.7 |
1580.9 | 1573 | 9611 |
| 717 | -2.05 -0.13 % |
27-11-2024 13:15:00 Wednesday |
1577.55 1575.5 |
1583.75 | 1573.75 | 6625 |
| 718 | 9.6 0.61 % |
27-11-2024 12:15:00 Wednesday |
1567.1 1576.7 |
1582 | 1567.1 | 9572 |
| 719 | 6.5 0.42 % |
27-11-2024 11:15:00 Wednesday |
1560.6 1567.1 |
1570.85 | 1559.25 | 9526 |
| 720 | -2.65 -0.17 % |
27-11-2024 10:15:00 Wednesday |
1562.65 1560 |
1563.45 | 1556 | 6670 |
| 721 | -12 -0.76 % |
27-11-2024 09:15:00 Wednesday |
1574.8 1562.8 |
1574.8 | 1555 | 11386 |
| 722 | -1.45 -0.09 % |
26-11-2024 15:15:00 Tuesday |
1579.95 1578.5 |
1580 | 1575.15 | 4171 |
| 723 | 7.7 0.49 % |
26-11-2024 14:15:00 Tuesday |
1571.15 1578.85 |
1582.3 | 1571.1 | 12129 |
| 724 | 3.45 0.22 % |
26-11-2024 13:15:00 Tuesday |
1568.5 1571.95 |
1575.65 | 1567.3 | 5308 |
| 725 | -2.5 -0.16 % |
26-11-2024 12:15:00 Tuesday |
1572 1569.5 |
1573.35 | 1566.1 | 10074 |
| 726 | -4.7 -0.3 % |
26-11-2024 11:15:00 Tuesday |
1576 1571.3 |
1581.15 | 1571.3 | 43560 |
| 727 | -2.9 -0.18 % |
26-11-2024 10:15:00 Tuesday |
1579.75 1576.85 |
1581.45 | 1570 | 26790 |
| 728 | -10.75 -0.68 % |
26-11-2024 09:15:00 Tuesday |
1590 1579.25 |
1604.95 | 1577 | 45456 |
| 729 | 2.7 0.17 % |
25-11-2024 15:15:00 Monday |
1577.7 1580.4 |
1581.8 | 1575 | 5992 |
| 730 | 3.6 0.23 % |
25-11-2024 14:15:00 Monday |
1573.2 1576.8 |
1585.45 | 1571.65 | 15914 |
| 731 | 3.85 0.25 % |
25-11-2024 13:15:00 Monday |
1568.15 1572 |
1573.7 | 1565.9 | 4508 |
| 732 | -6.7 -0.43 % |
25-11-2024 12:15:00 Monday |
1574.55 1567.85 |
1577 | 1563.25 | 8912 |
| 733 | -9.8 -0.62 % |
25-11-2024 11:15:00 Monday |
1584.15 1574.35 |
1588 | 1572.8 | 42912 |
| 734 | -19.7 -1.23 % |
25-11-2024 10:15:00 Monday |
1602.4 1582.7 |
1609 | 1582.7 | 16501 |
| 735 | 19.3 1.22 % |
25-11-2024 09:15:00 Monday |
1582.2 1601.5 |
1604 | 1573 | 27632 |
| 736 | -2.9 -0.18 % |
22-11-2024 15:15:00 Friday |
1570.75 1567.85 |
1572.95 | 1564.4 | 46550 |
| 737 | 10.9 0.7 % |
22-11-2024 14:15:00 Friday |
1559.55 1570.45 |
1574.85 | 1559.55 | 95859 |
| 738 | 3.3 0.21 % |
22-11-2024 13:15:00 Friday |
1556.5 1559.8 |
1564.75 | 1554.3 | 25611 |
| 739 | 7.65 0.49 % |
22-11-2024 12:15:00 Friday |
1549.35 1557 |
1558.7 | 1545.25 | 10464 |
| 740 | 13.85 0.9 % |
22-11-2024 11:15:00 Friday |
1536.15 1550 |
1550 | 1536.15 | 9855 |
| 741 | 2.6 0.17 % |
22-11-2024 10:15:00 Friday |
1532 1534.6 |
1537.2 | 1528.6 | 5942 |
| 742 | 1.75 0.11 % |
22-11-2024 09:15:00 Friday |
1530.65 1532.4 |
1536.3 | 1520.1 | 23870 |
| 743 | -0.5 -0.03 % |
21-11-2024 15:15:00 Thursday |
1525.05 1524.55 |
1526.95 | 1522.8 | 4936 |
| 744 | 3.3 0.22 % |
21-11-2024 14:15:00 Thursday |
1521.7 1525 |
1526.6 | 1518.3 | 17624 |
| 745 | 1.15 0.08 % |
21-11-2024 13:15:00 Thursday |
1520 1521.15 |
1522.6 | 1517.45 | 30915 |
| 746 | 7.85 0.52 % |
21-11-2024 12:15:00 Thursday |
1511.25 1519.1 |
1520.35 | 1511.25 | 7571 |
| 747 | -5.95 -0.39 % |
21-11-2024 11:15:00 Thursday |
1517.45 1511.5 |
1521 | 1510.8 | 17350 |
| 748 | -4.85 -0.32 % |
21-11-2024 10:15:00 Thursday |
1522.4 1517.55 |
1522.4 | 1514.15 | 30168 |
| 749 | -13.45 -0.88 % |
21-11-2024 09:15:00 Thursday |
1534.95 1521.5 |
1541 | 1514.7 | 43432 |
| 750 | -0.45 -0.03 % |
19-11-2024 15:15:00 Tuesday |
1523.05 1522.6 |
1526.9 | 1519.5 | 4839 |
| 751 | -23.05 -1.49 % |
19-11-2024 14:15:00 Tuesday |
1545.9 1522.85 |
1547.15 | 1519.45 | 48471 |
| 752 | -1.05 -0.07 % |
19-11-2024 13:15:00 Tuesday |
1546.95 1545.9 |
1550.4 | 1544.45 | 3139 |
| 753 | -3.85 -0.25 % |
19-11-2024 12:15:00 Tuesday |
1549.5 1545.65 |
1551.25 | 1545.5 | 3142 |
| 754 | -2.4 -0.15 % |
19-11-2024 11:15:00 Tuesday |
1551.25 1548.85 |
1556.55 | 1548.75 | 7521 |
| 755 | 2.45 0.16 % |
19-11-2024 10:15:00 Tuesday |
1548.9 1551.35 |
1557.75 | 1546.85 | 4809 |
| 756 | 11.85 0.77 % |
19-11-2024 09:15:00 Tuesday |
1537 1548.85 |
1556.25 | 1534.8 | 13286 |
| 757 | 3 0.19 % |
18-11-2024 15:15:00 Monday |
1539.1 1542.1 |
1542.5 | 1535 | 9400 |
| 758 | 0.65 0.04 % |
18-11-2024 14:15:00 Monday |
1538.25 1538.9 |
1540.2 | 1531.7 | 16114 |
| 759 | 0 0 % |
18-11-2024 13:15:00 Monday |
1538.5 1538.5 |
1541.75 | 1536.95 | 10784 |
| 760 | -5.8 -0.38 % |
18-11-2024 12:15:00 Monday |
1545 1539.2 |
1548.9 | 1535.05 | 15857 |
| 761 | 14.55 0.95 % |
18-11-2024 11:15:00 Monday |
1530.45 1545 |
1546.95 | 1529.55 | 55283 |
| 762 | -16.6 -1.07 % |
18-11-2024 10:15:00 Monday |
1546 1529.4 |
1546 | 1529.4 | 7760 |
| 763 | -14.95 -0.96 % |
18-11-2024 09:15:00 Monday |
1562.05 1547.1 |
1565.2 | 1537.25 | 20408 |
| 764 | 3.7 0.24 % |
14-11-2024 15:15:00 Thursday |
1551 1554.7 |
1558.25 | 1548.95 | 15449 |
| 765 | 5.85 0.38 % |
14-11-2024 14:15:00 Thursday |
1545.15 1551 |
1552.75 | 1545.15 | 60449 |
| 766 | 5 0.32 % |
14-11-2024 13:15:00 Thursday |
1540 1545 |
1547.2 | 1538.35 | 9666 |
| 767 | -1.7 -0.11 % |
14-11-2024 12:15:00 Thursday |
1541.8 1540.1 |
1542.85 | 1537.15 | 7974 |
| 768 | 0.65 0.04 % |
14-11-2024 11:15:00 Thursday |
1541.3 1541.95 |
1548.8 | 1538.6 | 24271 |
| 769 | -5.8 -0.37 % |
14-11-2024 10:15:00 Thursday |
1547.95 1542.15 |
1553.8 | 1542.15 | 9087 |
| 770 | -0.45 -0.03 % |
14-11-2024 09:15:00 Thursday |
1548.4 1547.95 |
1555.65 | 1538.15 | 22675 |
| 771 | 3.75 0.24 % |
13-11-2024 15:15:00 Wednesday |
1547.8 1551.55 |
1555.75 | 1546.9 | 2638 |
| 772 | -5.1 -0.33 % |
13-11-2024 14:15:00 Wednesday |
1553.25 1548.15 |
1554.8 | 1545.95 | 4153 |
| 773 | -0.45 -0.03 % |
13-11-2024 13:15:00 Wednesday |
1553.7 1553.25 |
1554.9 | 1550 | 2540 |
| 774 | -6.9 -0.44 % |
13-11-2024 12:15:00 Wednesday |
1560.35 1553.45 |
1561.6 | 1548 | 12551 |
| 775 | -3.7 -0.24 % |
13-11-2024 11:15:00 Wednesday |
1564.9 1561.2 |
1566.35 | 1557.05 | 20942 |
| 776 | 1.85 0.12 % |
13-11-2024 10:15:00 Wednesday |
1563.15 1565 |
1572.3 | 1562.1 | 21439 |
| 777 | 7.7 0.49 % |
13-11-2024 09:15:00 Wednesday |
1555.65 1563.35 |
1569.25 | 1553.3 | 42846 |
| 778 | 1.85 0.12 % |
12-11-2024 15:15:00 Tuesday |
1553.9 1555.75 |
1556.95 | 1551.15 | 8444 |
| 779 | -10.3 -0.66 % |
12-11-2024 14:15:00 Tuesday |
1564.5 1554.2 |
1567.4 | 1554.2 | 6246 |
| 780 | -8.3 -0.53 % |
12-11-2024 13:15:00 Tuesday |
1572.8 1564.5 |
1574.5 | 1562.45 | 6097 |
| 781 | -3 -0.19 % |
12-11-2024 12:15:00 Tuesday |
1576.1 1573.1 |
1577.05 | 1570 | 4952 |
| 782 | -9.55 -0.6 % |
12-11-2024 11:15:00 Tuesday |
1587 1577.45 |
1587.1 | 1576.6 | 5655 |
| 783 | 2 0.13 % |
12-11-2024 10:15:00 Tuesday |
1587.6 1589.6 |
1594 | 1584.3 | 8105 |
| 784 | 27.25 1.75 % |
12-11-2024 09:15:00 Tuesday |
1560.35 1587.6 |
1587.6 | 1560.35 | 12344 |
| 785 | -4.05 -0.26 % |
11-11-2024 15:15:00 Monday |
1560.35 1556.3 |
1561.85 | 1556.05 | 2463 |
| 786 | -3.05 -0.2 % |
11-11-2024 14:15:00 Monday |
1563.1 1560.05 |
1568.3 | 1560.05 | 5296 |
| 787 | -0.65 -0.04 % |
11-11-2024 13:15:00 Monday |
1563.85 1563.2 |
1566.4 | 1561.1 | 3713 |
| 788 | -3.95 -0.25 % |
11-11-2024 12:15:00 Monday |
1568.15 1564.2 |
1569 | 1562.25 | 2110 |
| 789 | -8.2 -0.52 % |
11-11-2024 11:15:00 Monday |
1577 1568.8 |
1578.95 | 1566.6 | 5500 |
| 790 | 10.25 0.65 % |
11-11-2024 10:15:00 Monday |
1566.4 1576.65 |
1581.75 | 1565 | 5084 |
| 791 | -2.6 -0.17 % |
11-11-2024 09:15:00 Monday |
1569.6 1567 |
1572 | 1552 | 15370 |
| 792 | -2.2 -0.14 % |
08-11-2024 15:15:00 Friday |
1570.5 1568.3 |
1570.6 | 1566.85 | 20031 |
| 793 | 1.05 0.07 % |
08-11-2024 14:15:00 Friday |
1569.4 1570.45 |
1574.8 | 1568.7 | 56460 |
| 794 | -0.05 0 % |
08-11-2024 13:15:00 Friday |
1569.45 1569.4 |
1573.85 | 1565.25 | 2520 |
| 795 | 3.2 0.2 % |
08-11-2024 12:15:00 Friday |
1568 1571.2 |
1571.2 | 1565.85 | 7794 |
| 796 | -1.75 -0.11 % |
08-11-2024 11:15:00 Friday |
1569.85 1568.1 |
1572.9 | 1566.5 | 1600 |
| 797 | -2.45 -0.16 % |
08-11-2024 10:15:00 Friday |
1574 1571.55 |
1575.55 | 1569 | 3289 |
| 798 | -4.25 -0.27 % |
08-11-2024 09:15:00 Friday |
1578 1573.75 |
1578.5 | 1559 | 13055 |
| 799 | -0.95 -0.06 % |
07-11-2024 15:15:00 Thursday |
1576.6 1575.65 |
1580.05 | 1571 | 4806 |
| 800 | -5.8 -0.37 % |
07-11-2024 14:15:00 Thursday |
1583.05 1577.25 |
1584 | 1573 | 6544 |
| 801 | -6.45 -0.41 % |
07-11-2024 13:15:00 Thursday |
1588.95 1582.5 |
1588.95 | 1580.7 | 1300 |
| 802 | -5.25 -0.33 % |
07-11-2024 12:15:00 Thursday |
1592 1586.75 |
1594.1 | 1585.9 | 1542 |
| 803 | 0.95 0.06 % |
07-11-2024 11:15:00 Thursday |
1588.8 1589.75 |
1592.8 | 1584.3 | 24923 |
| 804 | -2.9 -0.18 % |
07-11-2024 10:15:00 Thursday |
1590.45 1587.55 |
1591.45 | 1577.5 | 6735 |
| 805 | -9.55 -0.6 % |
07-11-2024 09:15:00 Thursday |
1598.7 1589.15 |
1608.2 | 1585.8 | 14176 |
| 806 | -0.95 -0.06 % |
06-11-2024 15:15:00 Wednesday |
1597.95 1597 |
1602 | 1597 | 9243 |
| 807 | -11.15 -0.69 % |
06-11-2024 14:15:00 Wednesday |
1608.7 1597.55 |
1609.15 | 1590.15 | 18045 |
| 808 | 4.95 0.31 % |
06-11-2024 13:15:00 Wednesday |
1604.05 1609 |
1611 | 1603.4 | 314232 |
| 809 | 4.7 0.29 % |
06-11-2024 12:15:00 Wednesday |
1598.5 1603.2 |
1606.3 | 1596 | 595339 |
| 810 | 11 0.69 % |
06-11-2024 11:15:00 Wednesday |
1587.8 1598.8 |
1600 | 1585.05 | 317489 |
| 811 | 1.55 0.1 % |
06-11-2024 10:15:00 Wednesday |
1586.25 1587.8 |
1589.35 | 1579.55 | 8304 |
| 812 | 3.05 0.19 % |
06-11-2024 09:15:00 Wednesday |
1583.95 1587 |
1589.95 | 1566.5 | 35157 |
| 813 | 7.55 0.48 % |
05-11-2024 15:15:00 Tuesday |
1578.45 1586 |
1587.95 | 1577.3 | 4397 |
| 814 | 4.8 0.31 % |
05-11-2024 14:15:00 Tuesday |
1573.65 1578.45 |
1579 | 1572.5 | 8752 |
| 815 | 2.45 0.16 % |
05-11-2024 13:15:00 Tuesday |
1571.55 1574 |
1578.85 | 1568.85 | 9422 |
| 816 | 2.25 0.14 % |
05-11-2024 12:15:00 Tuesday |
1569.2 1571.45 |
1573.1 | 1567.45 | 4975 |
| 817 | -6.25 -0.4 % |
05-11-2024 11:15:00 Tuesday |
1576 1569.75 |
1577.2 | 1565.9 | 14422 |
| 818 | -7.85 -0.5 % |
05-11-2024 10:15:00 Tuesday |
1584.8 1576.95 |
1585.6 | 1575.05 | 37728 |
| 819 | 10.85 0.69 % |
05-11-2024 09:15:00 Tuesday |
1573.55 1584.4 |
1593.55 | 1573.55 | 39015 |
| 820 | -6.2 -0.39 % |
04-11-2024 15:15:00 Monday |
1594 1587.8 |
1595.25 | 1587.8 | 3658 |
| 821 | 15.35 0.97 % |
04-11-2024 14:15:00 Monday |
1579.35 1594.7 |
1595.05 | 1579.35 | 12402 |
| 822 | -2.7 -0.17 % |
04-11-2024 13:15:00 Monday |
1582.05 1579.35 |
1582.9 | 1575 | 6164 |
| 823 | -2.35 -0.15 % |
04-11-2024 12:15:00 Monday |
1585.6 1583.25 |
1585.95 | 1575 | 5680 |
| 824 | 4.5 0.28 % |
04-11-2024 11:15:00 Monday |
1580.7 1585.2 |
1589 | 1573.25 | 47888 |
| 825 | -4.65 -0.29 % |
04-11-2024 10:15:00 Monday |
1585.8 1581.15 |
1591.85 | 1574.15 | 81391 |
| 826 | -29.3 -1.81 % |
04-11-2024 09:15:00 Monday |
1616.5 1587.2 |
1620 | 1582.15 | 60184 |
| 827 | -20.5 -1.25 % |
01-11-2024 18:00:00 Friday |
1635 1614.5 |
1635 | 1611 | 11540 |
| 828 | 5.05 0.31 % |
31-10-2024 15:15:00 Thursday |
1612.95 1618 |
1623.25 | 1610.75 | 39184 |
| 829 | -5.95 -0.37 % |
31-10-2024 14:15:00 Thursday |
1619.2 1613.25 |
1620.6 | 1605.05 | 158972 |
| 830 | -1.7 -0.1 % |
31-10-2024 13:15:00 Thursday |
1620.2 1618.5 |
1624.95 | 1616.3 | 53550 |
| 831 | 1.7 0.11 % |
31-10-2024 12:15:00 Thursday |
1618.5 1620.2 |
1621.35 | 1609.8 | 7056 |
| 832 | 6.8 0.42 % |
31-10-2024 11:15:00 Thursday |
1610.2 1617 |
1617 | 1606.35 | 32251 |
| 833 | -14.25 -0.88 % |
31-10-2024 10:15:00 Thursday |
1624.25 1610 |
1628.6 | 1602.3 | 43451 |
| 834 | -10.75 -0.66 % |
31-10-2024 09:15:00 Thursday |
1636 1625.25 |
1637 | 1622.5 | 17923 |
| 835 | 5.75 0.35 % |
30-10-2024 15:15:00 Wednesday |
1633.9 1639.65 |
1639.65 | 1632.75 | 3220 |
| 836 | -2.9 -0.18 % |
30-10-2024 14:15:00 Wednesday |
1635.9 1633 |
1640.7 | 1630.8 | 8117 |
| 837 | -3.45 -0.21 % |
30-10-2024 13:15:00 Wednesday |
1639.45 1636 |
1640.55 | 1634 | 23535 |
| 838 | 1.25 0.08 % |
30-10-2024 12:15:00 Wednesday |
1638.8 1640.05 |
1643.2 | 1638.55 | 5293 |
| 839 | -13.05 -0.79 % |
30-10-2024 11:15:00 Wednesday |
1650.5 1637.45 |
1650.5 | 1637 | 9981 |
| 840 | 24.75 1.52 % |
30-10-2024 10:15:00 Wednesday |
1626.75 1651.5 |
1651.5 | 1624.95 | 31805 |
| 841 | -9.2 -0.56 % |
30-10-2024 09:15:00 Wednesday |
1634.95 1625.75 |
1643.15 | 1618 | 19989 |
| 842 | 3.5 0.21 % |
29-10-2024 15:15:00 Tuesday |
1638.5 1642 |
1645.05 | 1634.1 | 6919 |
| 843 | -0.5 -0.03 % |
29-10-2024 14:15:00 Tuesday |
1639 1638.5 |
1640.95 | 1632 | 16188 |
| 844 | 4.05 0.25 % |
29-10-2024 13:15:00 Tuesday |
1634.25 1638.3 |
1638.45 | 1629.5 | 6652 |
| 845 | -1.7 -0.1 % |
29-10-2024 12:15:00 Tuesday |
1635.5 1633.8 |
1641.15 | 1631.15 | 5837 |
| 846 | 2.7 0.17 % |
29-10-2024 11:15:00 Tuesday |
1632.8 1635.5 |
1635.85 | 1624.2 | 14416 |
| 847 | 13.65 0.84 % |
29-10-2024 10:15:00 Tuesday |
1619.85 1633.5 |
1636 | 1619 | 15891 |
| 848 | -37.85 -2.28 % |
29-10-2024 09:15:00 Tuesday |
1657.75 1619.9 |
1668.65 | 1610.15 | 96596 |
| 849 | 2.6 0.16 % |
28-10-2024 15:15:00 Monday |
1665.2 1667.8 |
1667.8 | 1661.65 | 1317 |
| 850 | 1.75 0.11 % |
28-10-2024 14:15:00 Monday |
1663.45 1665.2 |
1669.85 | 1659.65 | 10130 |
| 851 | -2.4 -0.14 % |
28-10-2024 13:15:00 Monday |
1670 1667.6 |
1673.45 | 1667.6 | 1573 |
| 852 | 0.95 0.06 % |
28-10-2024 12:15:00 Monday |
1670.7 1671.65 |
1677.3 | 1665 | 7224 |
| 853 | 5.8 0.35 % |
28-10-2024 11:15:00 Monday |
1665.2 1671 |
1672.8 | 1663.65 | 2993 |
| 854 | 4.6 0.28 % |
28-10-2024 10:15:00 Monday |
1661.5 1666.1 |
1677.4 | 1661 | 5284 |
| 855 | 8.4 0.51 % |
28-10-2024 09:15:00 Monday |
1652.1 1660.5 |
1668 | 1645.9 | 12941 |
| 856 | 2.95 0.18 % |
25-10-2024 15:15:00 Friday |
1668.45 1671.4 |
1676.25 | 1664.5 | 8226 |
| 857 | 3.8 0.23 % |
25-10-2024 14:15:00 Friday |
1664.2 1668 |
1670.5 | 1655.75 | 90483 |
| 858 | -3.3 -0.2 % |
25-10-2024 13:15:00 Friday |
1667.45 1664.15 |
1668.2 | 1660.75 | 8898 |
| 859 | -0.4 -0.02 % |
25-10-2024 12:15:00 Friday |
1666.9 1666.5 |
1668.15 | 1656.55 | 15101 |
| 860 | -13.55 -0.81 % |
25-10-2024 11:15:00 Friday |
1681 1667.45 |
1681.3 | 1666 | 13900 |
| 861 | 1.8 0.11 % |
25-10-2024 10:15:00 Friday |
1679.1 1680.9 |
1683.1 | 1674.85 | 102480 |
| 862 | -7.25 -0.43 % |
25-10-2024 09:15:00 Friday |
1685.8 1678.55 |
1685.8 | 1671.6 | 35871 |
| 863 | 6.8 0.4 % |
24-10-2024 15:15:00 Thursday |
1679.05 1685.85 |
1685.85 | 1678.1 | 3355 |
| 864 | 1.7 0.1 % |
24-10-2024 14:15:00 Thursday |
1677.3 1679 |
1683.45 | 1674.65 | 4926 |
| 865 | -12.5 -0.74 % |
24-10-2024 13:15:00 Thursday |
1690 1677.5 |
1691.6 | 1677 | 1530 |
| 866 | 10.25 0.61 % |
24-10-2024 12:15:00 Thursday |
1679.75 1690 |
1691.85 | 1679.3 | 3033 |
| 867 | 11 0.66 % |
24-10-2024 11:15:00 Thursday |
1668 1679 |
1680.25 | 1668 | 2716 |
| 868 | 1.95 0.12 % |
24-10-2024 10:15:00 Thursday |
1666 1667.95 |
1668 | 1659.55 | 22609 |
| 869 | -22 -1.3 % |
24-10-2024 09:15:00 Thursday |
1689.9 1667.9 |
1690.6 | 1656.75 | 10016 |
| 870 | 2.95 0.18 % |
23-10-2024 15:15:00 Wednesday |
1685.1 1688.05 |
1688.05 | 1680.15 | 4270 |
| 871 | -5.7 -0.34 % |
23-10-2024 14:15:00 Wednesday |
1691.5 1685.8 |
1692.7 | 1682 | 2404 |
| 872 | 3.6 0.21 % |
23-10-2024 13:15:00 Wednesday |
1688 1691.6 |
1696.1 | 1687.5 | 3441 |
| 873 | -3.6 -0.21 % |
23-10-2024 12:15:00 Wednesday |
1693.45 1689.85 |
1694.35 | 1687 | 27694 |
| 874 | 0.65 0.04 % |
23-10-2024 11:15:00 Wednesday |
1693.1 1693.75 |
1701.25 | 1689.05 | 4035 |
| 875 | 8.5 0.5 % |
23-10-2024 10:15:00 Wednesday |
1686 1694.5 |
1698.3 | 1682.9 | 7671 |
| 876 | -1 -0.06 % |
23-10-2024 09:15:00 Wednesday |
1688.05 1687.05 |
1699.35 | 1682 | 10574 |
| 877 | -2.05 -0.12 % |
22-10-2024 15:15:00 Tuesday |
1690.05 1688 |
1695 | 1688 | 6649 |
| 878 | -1.25 -0.07 % |
22-10-2024 14:15:00 Tuesday |
1692.2 1690.95 |
1694.45 | 1688.5 | 10741 |
| 879 | -6 -0.35 % |
22-10-2024 13:15:00 Tuesday |
1698 1692 |
1699.2 | 1691.25 | 5666 |
| 880 | -0.35 -0.02 % |
22-10-2024 12:15:00 Tuesday |
1698.35 1698 |
1702.95 | 1696.55 | 5382 |
| 881 | 0.85 0.05 % |
22-10-2024 11:15:00 Tuesday |
1697.2 1698.05 |
1705.9 | 1695.55 | 10303 |
| 882 | -5.25 -0.31 % |
22-10-2024 10:15:00 Tuesday |
1702.4 1697.15 |
1705.8 | 1692 | 10713 |
| 883 | 13.95 0.83 % |
22-10-2024 09:15:00 Tuesday |
1689.05 1703 |
1712.95 | 1689.05 | 22024 |
| 884 | -4.7 -0.28 % |
21-10-2024 15:15:00 Monday |
1692.7 1688 |
1694.4 | 1687.85 | 2489 |
| 885 | -4.85 -0.29 % |
21-10-2024 14:15:00 Monday |
1697.5 1692.65 |
1701.6 | 1691.1 | 12396 |
| 886 | 9.65 0.57 % |
21-10-2024 13:15:00 Monday |
1687.9 1697.55 |
1699.9 | 1687.9 | 6938 |
| 887 | 4.05 0.24 % |
21-10-2024 12:15:00 Monday |
1683.2 1687.25 |
1688.2 | 1681.25 | 8386 |
| 888 | -1.9 -0.11 % |
21-10-2024 11:15:00 Monday |
1685.2 1683.3 |
1686.5 | 1679.55 | 6283 |
| 889 | 8 0.48 % |
21-10-2024 10:15:00 Monday |
1674.7 1682.7 |
1700.35 | 1673.7 | 9355 |
| 890 | -31.85 -1.87 % |
21-10-2024 09:15:00 Monday |
1706.75 1674.9 |
1708 | 1662.25 | 23780 |
| 891 | 2.2 0.13 % |
18-10-2024 15:15:00 Friday |
1706.8 1709 |
1712 | 1701.4 | 49406 |
| 892 | -3.25 -0.19 % |
18-10-2024 14:15:00 Friday |
1709.55 1706.3 |
1712 | 1704 | 103018 |
| 893 | 1.15 0.07 % |
18-10-2024 13:15:00 Friday |
1708.5 1709.65 |
1713.1 | 1706.7 | 21601 |
| 894 | 8.3 0.49 % |
18-10-2024 12:15:00 Friday |
1700 1708.3 |
1715.2 | 1700 | 20630 |
| 895 | 2 0.12 % |
18-10-2024 11:15:00 Friday |
1698 1700 |
1705.15 | 1696 | 35789 |
| 896 | 9.8 0.58 % |
18-10-2024 10:15:00 Friday |
1687.45 1697.25 |
1703.8 | 1685 | 49114 |
| 897 | -15.7 -0.92 % |
18-10-2024 09:15:00 Friday |
1704.95 1689.25 |
1714.95 | 1685.9 | 34182 |
| 898 | -0.65 -0.04 % |
17-10-2024 15:15:00 Thursday |
1704.7 1704.05 |
1706.95 | 1701.5 | 2226 |
| 899 | -0.3 -0.02 % |
17-10-2024 14:15:00 Thursday |
1705 1704.7 |
1706.6 | 1694.9 | 6887 |
| 900 | -9.35 -0.55 % |
17-10-2024 13:15:00 Thursday |
1714.35 1705 |
1715.65 | 1703.4 | 3810 |
| 901 | 1.35 0.08 % |
17-10-2024 12:15:00 Thursday |
1713 1714.35 |
1718.2 | 1713 | 1483 |
| 902 | -3.3 -0.19 % |
17-10-2024 11:15:00 Thursday |
1717 1713.7 |
1718.95 | 1712.7 | 3210 |
| 903 | -1.5 -0.09 % |
17-10-2024 10:15:00 Thursday |
1718.55 1717.05 |
1722.2 | 1714.65 | 2990 |
| 904 | -20.1 -1.16 % |
17-10-2024 09:15:00 Thursday |
1737.95 1717.85 |
1737.95 | 1711.45 | 13958 |
| 905 | -2.05 -0.12 % |
16-10-2024 15:15:00 Wednesday |
1733.9 1731.85 |
1734.75 | 1728 | 5487 |
| 906 | 0.9 0.05 % |
16-10-2024 14:15:00 Wednesday |
1733 1733.9 |
1742.05 | 1732.4 | 17271 |
| 907 | 3 0.17 % |
16-10-2024 13:15:00 Wednesday |
1730 1733 |
1735 | 1728.95 | 9367 |
| 908 | 3.85 0.22 % |
16-10-2024 12:15:00 Wednesday |
1726.95 1730.8 |
1731.1 | 1724.3 | 9846 |
| 909 | 0.7 0.04 % |
16-10-2024 11:15:00 Wednesday |
1725.85 1726.55 |
1727.5 | 1719 | 10016 |
| 910 | 0.6 0.03 % |
16-10-2024 10:15:00 Wednesday |
1725.45 1726.05 |
1730 | 1722.45 | 9844 |
| 911 | 1.35 0.08 % |
16-10-2024 09:15:00 Wednesday |
1724.95 1726.3 |
1731 | 1717.25 | 20873 |
| 912 | 0.95 0.06 % |
15-10-2024 15:15:00 Tuesday |
1717.05 1718 |
1723 | 1716.55 | 3689 |
| 913 | -3.35 -0.19 % |
15-10-2024 14:15:00 Tuesday |
1719.95 1716.6 |
1724.9 | 1713 | 12110 |
| 914 | -2.35 -0.14 % |
15-10-2024 13:15:00 Tuesday |
1722.7 1720.35 |
1724.2 | 1718 | 5329 |
| 915 | -8.1 -0.47 % |
15-10-2024 12:15:00 Tuesday |
1731.05 1722.95 |
1731.2 | 1716.85 | 11168 |
| 916 | 15.9 0.93 % |
15-10-2024 11:15:00 Tuesday |
1715 1730.9 |
1732.4 | 1712 | 19791 |
| 917 | 14 0.82 % |
15-10-2024 10:15:00 Tuesday |
1701 1715 |
1715 | 1699.75 | 11180 |
| 918 | -7.45 -0.44 % |
15-10-2024 09:15:00 Tuesday |
1708.45 1701 |
1724.7 | 1700 | 30922 |
| 919 | -4.5 -0.27 % |
14-10-2024 15:15:00 Monday |
1697 1692.5 |
1699 | 1691.15 | 3323 |
| 920 | 7.3 0.43 % |
14-10-2024 14:15:00 Monday |
1690.75 1698.05 |
1698.55 | 1689.8 | 25972 |
| 921 | -1.25 -0.07 % |
14-10-2024 13:15:00 Monday |
1692 1690.75 |
1692.95 | 1687.95 | 39061 |
| 922 | -12.35 -0.72 % |
14-10-2024 12:15:00 Monday |
1705.5 1693.15 |
1705.5 | 1691.85 | 3024 |
| 923 | 13.15 0.78 % |
14-10-2024 11:15:00 Monday |
1692.05 1705.2 |
1709.8 | 1691.45 | 8274 |
| 924 | 1.6 0.09 % |
14-10-2024 10:15:00 Monday |
1689.4 1691 |
1693.7 | 1684 | 2384 |
| 925 | 4.35 0.26 % |
14-10-2024 09:15:00 Monday |
1685 1689.35 |
1695.65 | 1679 | 8978 |
| 926 | -5.2 -0.31 % |
11-10-2024 15:15:00 Friday |
1688.5 1683.3 |
1689.1 | 1683.05 | 12328 |
| 927 | 8.5 0.51 % |
11-10-2024 14:15:00 Friday |
1680.4 1688.9 |
1690.65 | 1678.25 | 102319 |
| 928 | 1.3 0.08 % |
11-10-2024 13:15:00 Friday |
1679.4 1680.7 |
1684.6 | 1676.55 | 33095 |
| 929 | 3.9 0.23 % |
11-10-2024 12:15:00 Friday |
1675.6 1679.5 |
1686.25 | 1672.35 | 9354 |
| 930 | 1.75 0.1 % |
11-10-2024 11:15:00 Friday |
1673.85 1675.6 |
1685.35 | 1673 | 4874 |
| 931 | 1.1 0.07 % |
11-10-2024 10:15:00 Friday |
1671.75 1672.85 |
1675 | 1666.8 | 4998 |
| 932 | 4.8 0.29 % |
11-10-2024 09:15:00 Friday |
1667.05 1671.85 |
1680.55 | 1659.15 | 13832 |
| 933 | -0.45 -0.03 % |
10-10-2024 15:15:00 Thursday |
1677.5 1677.05 |
1680.6 | 1674 | 4267 |
| 934 | 5.2 0.31 % |
10-10-2024 14:15:00 Thursday |
1672.85 1678.05 |
1679.15 | 1667.3 | 6704 |
| 935 | -3.2 -0.19 % |
10-10-2024 13:15:00 Thursday |
1675.65 1672.45 |
1675.7 | 1667 | 3528 |
| 936 | 1.95 0.12 % |
10-10-2024 12:15:00 Thursday |
1672.5 1674.45 |
1681.7 | 1670 | 5121 |
| 937 | 0 0 % |
10-10-2024 11:15:00 Thursday |
1672.15 1672.15 |
1674.8 | 1667.2 | 38334 |
| 938 | -4.35 -0.26 % |
10-10-2024 10:15:00 Thursday |
1676.2 1671.85 |
1678.25 | 1670.25 | 43868 |
| 939 | -7.9 -0.47 % |
10-10-2024 09:15:00 Thursday |
1684.05 1676.15 |
1698.1 | 1665 | 12886 |
| 940 | 4.05 0.24 % |
09-10-2024 15:15:00 Wednesday |
1678.2 1682.25 |
1686.45 | 1677.65 | 7970 |
| 941 | -6.95 -0.41 % |
09-10-2024 14:15:00 Wednesday |
1685.15 1678.2 |
1685.45 | 1670.8 | 34659 |
| 942 | -11.25 -0.66 % |
09-10-2024 13:15:00 Wednesday |
1696.05 1684.8 |
1696.05 | 1684.45 | 9220 |
| 943 | 2.95 0.17 % |
09-10-2024 12:15:00 Wednesday |
1692.55 1695.5 |
1700.8 | 1691.65 | 5642 |
| 944 | -7.7 -0.45 % |
09-10-2024 11:15:00 Wednesday |
1700 1692.3 |
1704.35 | 1688.25 | 12282 |
| 945 | 15.3 0.91 % |
09-10-2024 10:15:00 Wednesday |
1684.7 1700 |
1701 | 1681.45 | 14938 |
| 946 | 15.15 0.91 % |
09-10-2024 09:15:00 Wednesday |
1669.95 1685.1 |
1686.95 | 1661.6 | 20574 |
| 947 | 2.95 0.18 % |
08-10-2024 15:15:00 Tuesday |
1658.35 1661.3 |
1662 | 1656 | 5077 |
| 948 | -7 -0.42 % |
08-10-2024 14:15:00 Tuesday |
1665.2 1658.2 |
1665.2 | 1652.9 | 7638 |
| 949 | 0.3 0.02 % |
08-10-2024 13:15:00 Tuesday |
1664.55 1664.85 |
1666 | 1659.7 | 6533 |
| 950 | -0.8 -0.05 % |
08-10-2024 12:15:00 Tuesday |
1665.2 1664.4 |
1665.8 | 1658.1 | 5011 |
| 951 | -1.5 -0.09 % |
08-10-2024 11:15:00 Tuesday |
1665.75 1664.25 |
1669 | 1661.2 | 36295 |
| 952 | 1.25 0.08 % |
08-10-2024 10:15:00 Tuesday |
1664.7 1665.95 |
1672 | 1657.15 | 9072 |
| 953 | 66 4.12 % |
08-10-2024 09:15:00 Tuesday |
1600 1666 |
1679.6 | 1600 | 22448 |
| 954 | 0.3 0.02 % |
07-10-2024 15:15:00 Monday |
1661.95 1662.25 |
1666.6 | 1659.9 | 4299 |
| 955 | 5.75 0.35 % |
07-10-2024 14:15:00 Monday |
1655.2 1660.95 |
1663.7 | 1653.45 | 6340 |
| 956 | -2.45 -0.15 % |
07-10-2024 13:15:00 Monday |
1657.65 1655.2 |
1661.5 | 1654.15 | 5594 |
| 957 | -7.7 -0.46 % |
07-10-2024 12:15:00 Monday |
1666.4 1658.7 |
1668.8 | 1654.15 | 18589 |
| 958 | 13.7 0.83 % |
07-10-2024 11:15:00 Monday |
1653 1666.7 |
1669.4 | 1653 | 15042 |
| 959 | -13.9 -0.83 % |
07-10-2024 10:15:00 Monday |
1665.9 1652 |
1669 | 1648.2 | 20895 |
| 960 | 7.05 0.43 % |
07-10-2024 09:15:00 Monday |
1656.95 1664 |
1667 | 1643.65 | 715944 |
| 961 | 1.65 0.1 % |
04-10-2024 15:15:00 Friday |
1640.35 1642 |
1644.45 | 1640 | 16236 |
| 962 | 6.65 0.41 % |
04-10-2024 14:15:00 Friday |
1633.6 1640.25 |
1644.4 | 1631.3 | 86826 |
| 963 | -11.75 -0.71 % |
04-10-2024 13:15:00 Friday |
1645.75 1634 |
1648 | 1630.5 | 35346 |
| 964 | -38.45 -2.28 % |
04-10-2024 12:15:00 Friday |
1684.15 1645.7 |
1686.35 | 1645.7 | 113850 |
| 965 | 19.15 1.15 % |
04-10-2024 11:15:00 Friday |
1665.3 1684.45 |
1687.05 | 1662.25 | 310405 |
| 966 | 0.5 0.03 % |
04-10-2024 10:15:00 Friday |
1664.9 1665.4 |
1671 | 1660.15 | 30755 |
| 967 | -1 -0.06 % |
04-10-2024 09:15:00 Friday |
1666.05 1665.05 |
1680 | 1661.5 | 45307 |
| 968 | 11.35 0.68 % |
03-10-2024 15:15:00 Thursday |
1670.85 1682.2 |
1684.85 | 1670.15 | 11146 |
| 969 | -8.35 -0.5 % |
03-10-2024 14:15:00 Thursday |
1679.2 1670.85 |
1684.05 | 1669.6 | 15470 |
| 970 | -6.35 -0.38 % |
03-10-2024 13:15:00 Thursday |
1686.25 1679.9 |
1688 | 1672.25 | 16042 |
| 971 | 3.3 0.2 % |
03-10-2024 12:15:00 Thursday |
1683.95 1687.25 |
1689.25 | 1681.25 | 8036 |
| 972 | -2 -0.12 % |
03-10-2024 11:15:00 Thursday |
1686 1684 |
1686.65 | 1679.1 | 17009 |
| 973 | 2.1 0.12 % |
03-10-2024 10:15:00 Thursday |
1682.9 1685 |
1688.9 | 1682.1 | 9976 |
| 974 | 32.7 1.98 % |
03-10-2024 09:15:00 Thursday |
1650.25 1682.95 |
1695 | 1650.25 | 34059 |
| 975 | 6.5 0.38 % |
01-10-2024 15:15:00 Tuesday |
1696.5 1703 |
1705 | 1696.45 | 7040 |
| 976 | -2.5 -0.15 % |
01-10-2024 14:15:00 Tuesday |
1700 1697.5 |
1702.6 | 1695.85 | 9173 |
| 977 | -4.45 -0.26 % |
01-10-2024 13:15:00 Tuesday |
1704.2 1699.75 |
1707.6 | 1698.25 | 12682 |
| 978 | -5.3 -0.31 % |
01-10-2024 12:15:00 Tuesday |
1709.5 1704.2 |
1711.05 | 1702 | 24424 |
| 979 | 3.5 0.21 % |
01-10-2024 11:15:00 Tuesday |
1706 1709.5 |
1713.9 | 1706 | 34237 |
| 980 | -11 -0.64 % |
01-10-2024 10:15:00 Tuesday |
1717.9 1706.9 |
1717.9 | 1706 | 24371 |
| 981 | 8.05 0.47 % |
01-10-2024 09:15:00 Tuesday |
1709.55 1717.6 |
1722.8 | 1704.5 | 20030 |
| 982 | 5.5 0.32 % |
30-09-2024 15:15:00 Monday |
1708.6 1714.1 |
1714.85 | 1707.15 | 4910 |
| 983 | 2.95 0.17 % |
30-09-2024 14:15:00 Monday |
1706.7 1709.65 |
1714.95 | 1704.2 | 13113 |
| 984 | -4 -0.23 % |
30-09-2024 13:15:00 Monday |
1710.55 1706.55 |
1716.25 | 1706.55 | 7781 |
| 985 | 1.5 0.09 % |
30-09-2024 12:15:00 Monday |
1709.3 1710.8 |
1714.2 | 1707.15 | 5544 |
| 986 | -4.4 -0.26 % |
30-09-2024 11:15:00 Monday |
1714 1709.6 |
1714.6 | 1708.45 | 431565 |
| 987 | 4.2 0.25 % |
30-09-2024 10:15:00 Monday |
1710.1 1714.3 |
1721.6 | 1709.4 | 16630 |
| 988 | -1.2 -0.07 % |
30-09-2024 09:15:00 Monday |
1712.3 1711.1 |
1732.05 | 1710.95 | 30182 |
| 989 | 1.85 0.11 % |
27-09-2024 15:15:00 Friday |
1737.3 1739.15 |
1741.15 | 1733.1 | 27881 |
| 990 | 10.9 0.63 % |
27-09-2024 14:15:00 Friday |
1727.25 1738.15 |
1739.5 | 1722.5 | 31656 |
| 991 | -2.65 -0.15 % |
27-09-2024 13:15:00 Friday |
1730.25 1727.6 |
1735.55 | 1725.3 | 8452 |
| 992 | -3.15 -0.18 % |
27-09-2024 12:15:00 Friday |
1733.15 1730 |
1733.15 | 1726.45 | 3958 |
| 993 | -4.6 -0.26 % |
27-09-2024 11:15:00 Friday |
1736.6 1732 |
1736.95 | 1729.1 | 14950 |
| 994 | -9.3 -0.53 % |
27-09-2024 10:15:00 Friday |
1745.95 1736.65 |
1749.3 | 1736.45 | 15579 |
| 995 | 2.55 0.15 % |
27-09-2024 09:15:00 Friday |
1743.6 1746.15 |
1761.3 | 1733.5 | 57190 |
| 996 | -1.8 -0.1 % |
26-09-2024 15:15:00 Thursday |
1770.25 1768.45 |
1771.05 | 1764.9 | 6876 |
| 997 | 19.25 1.1 % |
26-09-2024 14:15:00 Thursday |
1751 1770.25 |
1775.25 | 1750 | 13220 |
| 998 | -4.2 -0.24 % |
26-09-2024 13:15:00 Thursday |
1754.95 1750.75 |
1757.35 | 1746.25 | 13498 |
| 999 | 2.75 0.16 % |
26-09-2024 12:15:00 Thursday |
1751.5 1754.25 |
1758.7 | 1750.2 | 515113 |
| 1000 | -11.9 -0.68 % |
26-09-2024 11:15:00 Thursday |
1762.95 1751.05 |
1763.5 | 1750 | 21150 |
| 1001 | -9.55 -0.54 % |
26-09-2024 10:15:00 Thursday |
1773 1763.45 |
1776.5 | 1762.15 | 10440 |
| 1002 | 8.1 0.46 % |
26-09-2024 09:15:00 Thursday |
1764.9 1773 |
1778.95 | 1759.6 | 24881 |
| 1003 | -0.3 -0.02 % |
25-09-2024 15:15:00 Wednesday |
1759.2 1758.9 |
1766.8 | 1758.6 | 2838 |
| 1004 | 6.2 0.35 % |
25-09-2024 14:15:00 Wednesday |
1752.75 1758.95 |
1763.25 | 1748.9 | 9582 |
| 1005 | 2.6 0.15 % |
25-09-2024 13:15:00 Wednesday |
1750 1752.6 |
1757.3 | 1750 | 2827 |
| 1006 | -6.25 -0.36 % |
25-09-2024 12:15:00 Wednesday |
1755 1748.75 |
1755.55 | 1745.1 | 4058 |
| 1007 | -1.45 -0.08 % |
25-09-2024 11:15:00 Wednesday |
1756 1754.55 |
1757 | 1750.8 | 2049 |
| 1008 | 5.3 0.3 % |
25-09-2024 10:15:00 Wednesday |
1752 1757.3 |
1757.45 | 1748.05 | 3846 |
| 1009 | -5.65 -0.32 % |
25-09-2024 09:15:00 Wednesday |
1756.65 1751 |
1758 | 1749 | 10183 |
| 1010 | -0.55 -0.03 % |
24-09-2024 15:15:00 Tuesday |
1757.85 1757.3 |
1760 | 1754 | 3848 |
| 1011 | -6.7 -0.38 % |
24-09-2024 14:15:00 Tuesday |
1764 1757.3 |
1764.8 | 1754.6 | 8509 |
| 1012 | 3.95 0.22 % |
24-09-2024 13:15:00 Tuesday |
1759.75 1763.7 |
1764.9 | 1757 | 8688 |
| 1013 | 9.6 0.55 % |
24-09-2024 12:15:00 Tuesday |
1750.15 1759.75 |
1762 | 1750.15 | 6540 |
| 1014 | -6.3 -0.36 % |
24-09-2024 11:15:00 Tuesday |
1756.4 1750.1 |
1758.6 | 1748 | 13991 |
| 1015 | -3.15 -0.18 % |
24-09-2024 10:15:00 Tuesday |
1759.55 1756.4 |
1763.2 | 1755.7 | 14145 |
| 1016 | 5.6 0.32 % |
24-09-2024 09:15:00 Tuesday |
1753.95 1759.55 |
1767 | 1746.1 | 35891 |
| 1017 | -1.55 -0.09 % |
23-09-2024 15:15:00 Monday |
1752.55 1751 |
1752.7 | 1749.05 | 11642 |
| 1018 | 13.15 0.76 % |
23-09-2024 14:15:00 Monday |
1740.15 1753.3 |
1755.1 | 1740.1 | 20156 |
| 1019 | -0.8 -0.05 % |
23-09-2024 13:15:00 Monday |
1741.8 1741 |
1745.4 | 1739.4 | 5086 |
| 1020 | 4.65 0.27 % |
23-09-2024 12:15:00 Monday |
1737.75 1742.4 |
1743.55 | 1736.55 | 5109 |
| 1021 | 1.45 0.08 % |
23-09-2024 11:15:00 Monday |
1736.25 1737.7 |
1738.35 | 1734 | 5883 |
| 1022 | -2.9 -0.17 % |
23-09-2024 10:15:00 Monday |
1738.9 1736 |
1739.55 | 1730.1 | 12188 |
| 1023 | 24.9 1.45 % |
23-09-2024 09:15:00 Monday |
1712.6 1737.5 |
1751.15 | 1712.6 | 40443 |
| 1024 | -5.35 -0.31 % |
20-09-2024 15:15:00 Friday |
1710.85 1705.5 |
1715.95 | 1704.2 | 76110 |
| 1025 | 12.65 0.75 % |
20-09-2024 14:15:00 Friday |
1697.35 1710 |
1715.7 | 1686.7 | 268571 |
| 1026 | -12.7 -0.74 % |
20-09-2024 13:15:00 Friday |
1709.55 1696.85 |
1723.2 | 1686.65 | 309639 |
| 1027 | 18.3 1.08 % |
20-09-2024 12:15:00 Friday |
1691.2 1709.5 |
1711.7 | 1688 | 42085 |
| 1028 | -2.7 -0.16 % |
20-09-2024 11:15:00 Friday |
1693.6 1690.9 |
1697.65 | 1685.65 | 38005 |
| 1029 | 23.1 1.38 % |
20-09-2024 10:15:00 Friday |
1671.3 1694.4 |
1697.5 | 1665.9 | 87658 |
| 1030 | -0.4 -0.02 % |
20-09-2024 09:15:00 Friday |
1672 1671.6 |
1679.1 | 1667.1 | 37399 |
| 1031 | 3.55 0.21 % |
19-09-2024 15:15:00 Thursday |
1667.45 1671 |
1673.35 | 1665.85 | 4854 |
| 1032 | -4.6 -0.28 % |
19-09-2024 14:15:00 Thursday |
1672.25 1667.65 |
1675.8 | 1655.6 | 30463 |
| 1033 | -8.2 -0.49 % |
19-09-2024 13:15:00 Thursday |
1679.85 1671.65 |
1683 | 1671.05 | 9973 |
| 1034 | 15.65 0.94 % |
19-09-2024 12:15:00 Thursday |
1664 1679.65 |
1711 | 1664 | 56421 |
| 1035 | -5.15 -0.31 % |
19-09-2024 11:15:00 Thursday |
1669.55 1664.4 |
1669.95 | 1648.2 | 19674 |
| 1036 | -6.8 -0.41 % |
19-09-2024 10:15:00 Thursday |
1675.4 1668.6 |
1675.9 | 1666.75 | 3877 |
| 1037 | 29 1.76 % |
19-09-2024 09:15:00 Thursday |
1646.65 1675.65 |
1679.15 | 1646.65 | 21867 |
| 1038 | -5.5 -0.33 % |
18-09-2024 15:15:00 Wednesday |
1652.6 1647.1 |
1654.3 | 1647.1 | 2646 |
| 1039 | 1.95 0.12 % |
18-09-2024 14:15:00 Wednesday |
1650.65 1652.6 |
1659.3 | 1650 | 3238 |
| 1040 | -7.95 -0.48 % |
18-09-2024 13:15:00 Wednesday |
1659.95 1652 |
1660.35 | 1648 | 9144 |
| 1041 | -5.05 -0.3 % |
18-09-2024 12:15:00 Wednesday |
1664.95 1659.9 |
1664.95 | 1658.9 | 3319 |
| 1042 | -0.3 -0.02 % |
18-09-2024 11:15:00 Wednesday |
1665.25 1664.95 |
1670.9 | 1661.85 | 10502 |
| 1043 | 0.15 0.01 % |
18-09-2024 10:15:00 Wednesday |
1665 1665.15 |
1666.5 | 1660.7 | 4328 |
| 1044 | 9 0.54 % |
18-09-2024 09:15:00 Wednesday |
1654.7 1663.7 |
1666.3 | 1654.1 | 13850 |
| 1045 | -2.6 -0.16 % |
17-09-2024 15:15:00 Tuesday |
1662.9 1660.3 |
1663.4 | 1659.45 | 4354 |
| 1046 | -1.3 -0.08 % |
17-09-2024 14:15:00 Tuesday |
1663.85 1662.55 |
1664.6 | 1658.5 | 17630 |
| 1047 | 4.9 0.3 % |
17-09-2024 13:15:00 Tuesday |
1660 1664.9 |
1666.35 | 1660 | 47616 |
| 1048 | 4.8 0.29 % |
17-09-2024 12:15:00 Tuesday |
1655.2 1660 |
1661 | 1652.55 | 69922 |
| 1049 | 5.25 0.32 % |
17-09-2024 11:15:00 Tuesday |
1649.75 1655 |
1660.75 | 1648.25 | 8370 |
| 1050 | 3.25 0.2 % |
17-09-2024 10:15:00 Tuesday |
1646.4 1649.65 |
1649.8 | 1645.75 | 7138 |
| 1051 | -3.65 -0.22 % |
17-09-2024 09:15:00 Tuesday |
1650 1646.35 |
1650 | 1639.2 | 7093 |
| 1052 | 2.2 0.13 % |
16-09-2024 15:15:00 Monday |
1635.5 1637.7 |
1638.15 | 1633.35 | 5893 |
| 1053 | -6.65 -0.4 % |
16-09-2024 14:15:00 Monday |
1642.8 1636.15 |
1643 | 1634.55 | 9222 |
| 1054 | -2.3 -0.14 % |
16-09-2024 13:15:00 Monday |
1646.4 1644.1 |
1648.7 | 1641.55 | 6242 |
| 1055 | -3.65 -0.22 % |
16-09-2024 12:15:00 Monday |
1650.6 1646.95 |
1651.3 | 1645 | 10102 |
| 1056 | -1.2 -0.07 % |
16-09-2024 11:15:00 Monday |
1652 1650.8 |
1652.75 | 1647 | 9175 |
| 1057 | 6.5 0.4 % |
16-09-2024 10:15:00 Monday |
1645 1651.5 |
1652.6 | 1644.15 | 18510 |
| 1058 | 12.85 0.79 % |
16-09-2024 09:15:00 Monday |
1631.75 1644.6 |
1650 | 1631.75 | 19664 |
| 1059 | -3.4 -0.21 % |
13-09-2024 15:15:00 Friday |
1635.45 1632.05 |
1636.55 | 1631.85 | 20905 |
| 1060 | 0.85 0.05 % |
13-09-2024 14:15:00 Friday |
1634.1 1634.95 |
1637.45 | 1630.7 | 68701 |
| 1061 | -1.35 -0.08 % |
13-09-2024 13:15:00 Friday |
1636.25 1634.9 |
1637.4 | 1631.3 | 28687 |
| 1062 | 0.55 0.03 % |
13-09-2024 12:15:00 Friday |
1634.5 1635.05 |
1639.85 | 1633.55 | 4180 |
| 1063 | -0.1 -0.01 % |
13-09-2024 11:15:00 Friday |
1634.8 1634.7 |
1635.9 | 1633.1 | 2797 |
| 1064 | -1.05 -0.06 % |
13-09-2024 10:15:00 Friday |
1635.15 1634.1 |
1638.7 | 1633.15 | 19194 |
| 1065 | -15.55 -0.94 % |
13-09-2024 09:15:00 Friday |
1650.05 1634.5 |
1655 | 1633 | 32052 |
| 1066 | -15.75 -0.95 % |
12-09-2024 15:15:00 Thursday |
1651.5 1635.75 |
1652.65 | 1633.5 | 8055 |
| 1067 | 29.6 1.83 % |
12-09-2024 14:15:00 Thursday |
1621.9 1651.5 |
1651.5 | 1621.9 | 72372 |
| 1068 | 25.35 1.59 % |
12-09-2024 13:15:00 Thursday |
1597.5 1622.85 |
1627.15 | 1596 | 11398 |
| 1069 | 0.4 0.03 % |
12-09-2024 12:15:00 Thursday |
1598.05 1598.45 |
1601.1 | 1595 | 4150 |
| 1070 | 0.1 0.01 % |
12-09-2024 11:15:00 Thursday |
1598 1598.1 |
1599.7 | 1593.85 | 3986 |
| 1071 | 0.25 0.02 % |
12-09-2024 10:15:00 Thursday |
1597.75 1598 |
1599.25 | 1592.1 | 3892 |
| 1072 | 2.5 0.16 % |
12-09-2024 09:15:00 Thursday |
1595 1597.5 |
1609.6 | 1590 | 26698 |
| 1073 | 2.35 0.15 % |
11-09-2024 15:15:00 Wednesday |
1576.35 1578.7 |
1583 | 1574.35 | 6095 |
| 1074 | -8.55 -0.54 % |
11-09-2024 14:15:00 Wednesday |
1584.5 1575.95 |
1588 | 1574.5 | 16962 |
| 1075 | -11.65 -0.73 % |
11-09-2024 13:15:00 Wednesday |
1596.35 1584.7 |
1598.4 | 1584.7 | 10859 |
| 1076 | 1.9 0.12 % |
11-09-2024 12:15:00 Wednesday |
1594.45 1596.35 |
1597 | 1592.85 | 5601 |
| 1077 | 3.55 0.22 % |
11-09-2024 11:15:00 Wednesday |
1590.15 1593.7 |
1596.65 | 1589.8 | 36828 |
| 1078 | 0.75 0.05 % |
11-09-2024 10:15:00 Wednesday |
1589.25 1590 |
1592 | 1586.45 | 7707 |
| 1079 | 12.1 0.77 % |
11-09-2024 09:15:00 Wednesday |
1577.9 1590 |
1592.45 | 1573.85 | 20331 |
| 1080 | -2.9 -0.18 % |
10-09-2024 15:15:00 Tuesday |
1577.9 1575 |
1580.35 | 1575 | 4448 |
| 1081 | -5.5 -0.35 % |
10-09-2024 14:15:00 Tuesday |
1584 1578.5 |
1584.7 | 1575.9 | 12280 |
| 1082 | 8.3 0.53 % |
10-09-2024 13:15:00 Tuesday |
1575.75 1584.05 |
1586.2 | 1573 | 5923 |
| 1083 | 9 0.57 % |
10-09-2024 12:15:00 Tuesday |
1566.95 1575.95 |
1576 | 1565.95 | 4068 |
| 1084 | 13.5 0.87 % |
10-09-2024 11:15:00 Tuesday |
1554.5 1568 |
1568 | 1554.5 | 5015 |
| 1085 | -12.6 -0.8 % |
10-09-2024 10:15:00 Tuesday |
1566.2 1553.6 |
1566.2 | 1553 | 7507 |
| 1086 | 23.5 1.52 % |
10-09-2024 09:15:00 Tuesday |
1542.7 1566.2 |
1571.15 | 1542.7 | 22811 |
| 1087 | -4.7 -0.3 % |
09-09-2024 15:15:00 Monday |
1543.6 1538.9 |
1544.65 | 1538.9 | 1197 |
| 1088 | 5.55 0.36 % |
09-09-2024 14:15:00 Monday |
1539.1 1544.65 |
1544.85 | 1537.5 | 4431 |
| 1089 | -3.9 -0.25 % |
09-09-2024 13:15:00 Monday |
1543.9 1540 |
1545.8 | 1538 | 2484 |
| 1090 | 3.25 0.21 % |
09-09-2024 12:15:00 Monday |
1539.75 1543 |
1545 | 1537.65 | 3704 |
| 1091 | 1.7 0.11 % |
09-09-2024 11:15:00 Monday |
1538.4 1540.1 |
1540.8 | 1536.75 | 1628 |
| 1092 | 5.1 0.33 % |
09-09-2024 10:15:00 Monday |
1533.3 1538.4 |
1540.35 | 1529 | 5023 |
| 1093 | 21.9 1.45 % |
09-09-2024 09:15:00 Monday |
1512 1533.9 |
1538.6 | 1512 | 10630 |
| 1094 | -1.7 -0.11 % |
06-09-2024 15:15:00 Friday |
1540.5 1538.8 |
1542.35 | 1537.25 | 30488 |
| 1095 | 4.8 0.31 % |
06-09-2024 14:15:00 Friday |
1535.7 1540.5 |
1541.75 | 1533.75 | 100551 |
| 1096 | 3.5 0.23 % |
06-09-2024 13:15:00 Friday |
1532.25 1535.75 |
1536.9 | 1530.15 | 8232 |
| 1097 | -6.95 -0.45 % |
06-09-2024 12:15:00 Friday |
1539.6 1532.65 |
1539.6 | 1530.3 | 21408 |
| 1098 | 0.85 0.06 % |
06-09-2024 11:15:00 Friday |
1538 1538.85 |
1540.4 | 1534.95 | 5324 |
| 1099 | -3.95 -0.26 % |
06-09-2024 10:15:00 Friday |
1541.9 1537.95 |
1548 | 1532.7 | 34878 |
| 1100 | -18.4 -1.18 % |
06-09-2024 09:15:00 Friday |
1559.95 1541.55 |
1559.95 | 1536.45 | 38381 |
| 1101 | 0.35 0.02 % |
05-09-2024 15:15:00 Thursday |
1544.7 1545.05 |
1549.65 | 1544 | 5584 |
| 1102 | -11.7 -0.75 % |
05-09-2024 14:15:00 Thursday |
1556.35 1544.65 |
1557.2 | 1541.15 | 20446 |
| 1103 | 4.5 0.29 % |
05-09-2024 13:15:00 Thursday |
1552 1556.5 |
1557.35 | 1551.55 | 2496 |
| 1104 | 1.75 0.11 % |
05-09-2024 12:15:00 Thursday |
1551.25 1553 |
1553.9 | 1548.95 | 5590 |
| 1105 | -2.05 -0.13 % |
05-09-2024 11:15:00 Thursday |
1554 1551.95 |
1555.15 | 1550.6 | 7950 |
| 1106 | 0.75 0.05 % |
05-09-2024 10:15:00 Thursday |
1552.8 1553.55 |
1554.4 | 1545.2 | 8496 |
| 1107 | -8.15 -0.52 % |
05-09-2024 09:15:00 Thursday |
1560.95 1552.8 |
1562.65 | 1547.8 | 17841 |
| 1108 | 0.5 0.03 % |
04-09-2024 15:15:00 Wednesday |
1562.85 1563.35 |
1563.95 | 1560.7 | 3220 |
| 1109 | 7.9 0.51 % |
04-09-2024 14:15:00 Wednesday |
1555.4 1563.3 |
1563.4 | 1554.1 | 5579 |
| 1110 | 4.2 0.27 % |
04-09-2024 13:15:00 Wednesday |
1550 1554.2 |
1557.4 | 1549.55 | 2280 |
| 1111 | -2.6 -0.17 % |
04-09-2024 12:15:00 Wednesday |
1552.6 1550 |
1554.15 | 1548.1 | 6253 |
| 1112 | -1.5 -0.1 % |
04-09-2024 11:15:00 Wednesday |
1553.35 1551.85 |
1554.65 | 1551.65 | 2145 |
| 1113 | 2.4 0.15 % |
04-09-2024 10:15:00 Wednesday |
1551.1 1553.5 |
1556.75 | 1546.15 | 12014 |
| 1114 | -8.65 -0.55 % |
04-09-2024 09:15:00 Wednesday |
1559.65 1551 |
1563.75 | 1542.3 | 32555 |
| 1115 | -0.45 -0.03 % |
03-09-2024 15:15:00 Tuesday |
1561.1 1560.65 |
1562.85 | 1559.05 | 3465 |
| 1116 | -5.05 -0.32 % |
03-09-2024 14:15:00 Tuesday |
1565.35 1560.3 |
1567.5 | 1559.05 | 6972 |
| 1117 | -1 -0.06 % |
03-09-2024 13:15:00 Tuesday |
1566.3 1565.3 |
1569.65 | 1562 | 5557 |
| 1118 | 3.15 0.2 % |
03-09-2024 12:15:00 Tuesday |
1563.95 1567.1 |
1567.1 | 1562 | 5073 |
| 1119 | 3.4 0.22 % |
03-09-2024 11:15:00 Tuesday |
1560.85 1564.25 |
1564.45 | 1560.8 | 4676 |
| 1120 | -5.3 -0.34 % |
03-09-2024 10:15:00 Tuesday |
1566.1 1560.8 |
1567.15 | 1558.2 | 8993 |
| 1121 | -10.25 -0.65 % |
03-09-2024 09:15:00 Tuesday |
1577.25 1567 |
1580 | 1563.1 | 19187 |
| 1122 | 3.4 0.22 % |
02-09-2024 15:15:00 Monday |
1571.25 1574.65 |
1578.3 | 1570.85 | 7003 |
| 1123 | 2.05 0.13 % |
02-09-2024 14:15:00 Monday |
1569.2 1571.25 |
1571.45 | 1565.65 | 8186 |
| 1124 | -3.5 -0.22 % |
02-09-2024 13:15:00 Monday |
1573.5 1570 |
1573.6 | 1567.6 | 4004 |
| 1125 | -5.5 -0.35 % |
02-09-2024 12:15:00 Monday |
1578.15 1572.65 |
1579.2 | 1569.2 | 1773 |
| 1126 | 3 0.19 % |
02-09-2024 11:15:00 Monday |
1575 1578 |
1582 | 1573.3 | 7241 |
| 1127 | -5.4 -0.34 % |
02-09-2024 10:15:00 Monday |
1580 1574.6 |
1581.15 | 1568.75 | 9956 |
| 1128 | -37.75 -2.33 % |
02-09-2024 09:15:00 Monday |
1617 1579.25 |
1617 | 1576.35 | 17700 |
| 1129 | -3.2 -0.2 % |
30-08-2024 15:15:00 Friday |
1590.1 1586.9 |
1597.7 | 1578.6 | 64471 |
| 1130 | 0.6 0.04 % |
30-08-2024 14:15:00 Friday |
1589.5 1590.1 |
1599.15 | 1582 | 173715 |
| 1131 | 2.5 0.16 % |
30-08-2024 13:15:00 Friday |
1587 1589.5 |
1591.2 | 1583 | 17471 |
| 1132 | -9.95 -0.62 % |
30-08-2024 12:15:00 Friday |
1597.9 1587.95 |
1599.9 | 1586 | 26143 |
| 1133 | -6.4 -0.4 % |
30-08-2024 11:15:00 Friday |
1604.15 1597.75 |
1606.15 | 1595.05 | 22975 |
| 1134 | 18.1 1.14 % |
30-08-2024 10:15:00 Friday |
1587.4 1605.5 |
1608.7 | 1587.4 | 44845 |
| 1135 | 16.35 1.04 % |
30-08-2024 09:15:00 Friday |
1571.15 1587.5 |
1588 | 1561.9 | 41702 |
| 1136 | 1 0.06 % |
29-08-2024 15:15:00 Thursday |
1564.95 1565.95 |
1567.5 | 1563 | 2829 |
| 1137 | 7.1 0.46 % |
29-08-2024 14:15:00 Thursday |
1559 1566.1 |
1569.1 | 1552.6 | 7933 |
| 1138 | -5.2 -0.33 % |
29-08-2024 13:15:00 Thursday |
1564.95 1559.75 |
1571 | 1548 | 7001 |
| 1139 | 10.55 0.68 % |
29-08-2024 12:15:00 Thursday |
1555.2 1565.75 |
1565.75 | 1554.5 | 6839 |
| 1140 | -5.05 -0.32 % |
29-08-2024 11:15:00 Thursday |
1559.35 1554.3 |
1560.65 | 1549.45 | 9678 |
| 1141 | 5.75 0.37 % |
29-08-2024 10:15:00 Thursday |
1554.65 1560.4 |
1560.95 | 1551.25 | 11809 |
| 1142 | -13.35 -0.85 % |
29-08-2024 09:15:00 Thursday |
1568 1554.65 |
1570.05 | 1546 | 32992 |
| 1143 | -0.3 -0.02 % |
28-08-2024 15:15:00 Wednesday |
1556.3 1556 |
1560 | 1551.2 | 5220 |
| 1144 | -4.15 -0.27 % |
28-08-2024 14:15:00 Wednesday |
1560.75 1556.6 |
1564 | 1551.25 | 11904 |
| 1145 | 5.4 0.35 % |
28-08-2024 13:15:00 Wednesday |
1554.6 1560 |
1562.85 | 1552.55 | 19137 |
| 1146 | 14.05 0.91 % |
28-08-2024 12:15:00 Wednesday |
1540.8 1554.85 |
1557.65 | 1539.7 | 15766 |
| 1147 | 10.1 0.66 % |
28-08-2024 11:15:00 Wednesday |
1530.9 1541 |
1541.15 | 1530.55 | 10153 |
| 1148 | -0.95 -0.06 % |
28-08-2024 10:15:00 Wednesday |
1532.1 1531.15 |
1534 | 1528.5 | 5837 |
| 1149 | 3.05 0.2 % |
28-08-2024 09:15:00 Wednesday |
1529.95 1533 |
1533 | 1522.5 | 12330 |
| 1150 | -1.95 -0.13 % |
27-08-2024 15:15:00 Tuesday |
1523.25 1521.3 |
1524 | 1517.5 | 4402 |
| 1151 | 0.95 0.06 % |
27-08-2024 14:15:00 Tuesday |
1522.3 1523.25 |
1526 | 1517.55 | 17963 |
| 1152 | -2.4 -0.16 % |
27-08-2024 13:15:00 Tuesday |
1524.4 1522 |
1524.75 | 1520.95 | 10509 |
| 1153 | 1.4 0.09 % |
27-08-2024 12:15:00 Tuesday |
1523 1524.4 |
1524.45 | 1518.6 | 8905 |
| 1154 | 3.35 0.22 % |
27-08-2024 11:15:00 Tuesday |
1519.65 1523 |
1526 | 1518 | 16712 |
| 1155 | 8.1 0.54 % |
27-08-2024 10:15:00 Tuesday |
1511.55 1519.65 |
1520 | 1510.7 | 14436 |
| 1156 | -12.15 -0.8 % |
27-08-2024 09:15:00 Tuesday |
1523.55 1511.4 |
1523.55 | 1502.55 | 18175 |
| 1157 | -2.5 -0.17 % |
26-08-2024 15:15:00 Monday |
1515.15 1512.65 |
1515.5 | 1510.85 | 4021 |
| 1158 | 0.15 0.01 % |
26-08-2024 14:15:00 Monday |
1514.85 1515 |
1516.7 | 1512 | 6283 |
| 1159 | -0.15 -0.01 % |
26-08-2024 13:15:00 Monday |
1514.15 1514 |
1515 | 1511.35 | 3662 |
| 1160 | -0.45 -0.03 % |
26-08-2024 12:15:00 Monday |
1514.45 1514 |
1515.45 | 1512.1 | 4671 |
| 1161 | -2.1 -0.14 % |
26-08-2024 11:15:00 Monday |
1516.25 1514.15 |
1519.8 | 1514.15 | 3980 |
| 1162 | -0.35 -0.02 % |
26-08-2024 10:15:00 Monday |
1516.65 1516.3 |
1520.2 | 1514.8 | 11769 |
| 1163 | 0.05 0 % |
26-08-2024 09:15:00 Monday |
1516.9 1516.95 |
1518.3 | 1506.2 | 19843 |
| 1164 | -1.4 -0.09 % |
23-08-2024 15:15:00 Friday |
1508.45 1507.05 |
1510.8 | 1506.55 | 44107 |
| 1165 | 7.75 0.52 % |
23-08-2024 14:15:00 Friday |
1500.05 1507.8 |
1508.8 | 1499.3 | 140972 |
| 1166 | 2.85 0.19 % |
23-08-2024 13:15:00 Friday |
1498.3 1501.15 |
1503.6 | 1497.5 | 17515 |
| 1167 | -2.15 -0.14 % |
23-08-2024 12:15:00 Friday |
1499.5 1497.35 |
1503.35 | 1495.5 | 7875 |
| 1168 | 4.75 0.32 % |
23-08-2024 11:15:00 Friday |
1495 1499.75 |
1502 | 1493.65 | 26910 |
| 1169 | 12.4 0.84 % |
23-08-2024 10:15:00 Friday |
1482.6 1495 |
1497.25 | 1481.65 | 56515 |
| 1170 | -9.6 -0.64 % |
23-08-2024 09:15:00 Friday |
1491.25 1481.65 |
1497.1 | 1479.25 | 27460 |
| 1171 | 3.8 0.26 % |
22-08-2024 15:15:00 Thursday |
1483.85 1487.65 |
1488.65 | 1483.85 | 10536 |
| 1172 | -5.85 -0.39 % |
22-08-2024 14:15:00 Thursday |
1489.6 1483.75 |
1490.55 | 1483.6 | 21802 |
| 1173 | 3.45 0.23 % |
22-08-2024 13:15:00 Thursday |
1486.75 1490.2 |
1490.4 | 1485.2 | 23066 |
| 1174 | -5.3 -0.36 % |
22-08-2024 12:15:00 Thursday |
1492.8 1487.5 |
1494 | 1485.65 | 522846 |
| 1175 | -1.1 -0.07 % |
22-08-2024 11:15:00 Thursday |
1493.9 1492.8 |
1499.7 | 1491.05 | 24300 |
| 1176 | 11.6 0.78 % |
22-08-2024 10:15:00 Thursday |
1482.15 1493.75 |
1493.8 | 1481.15 | 26099 |
| 1177 | 6.05 0.41 % |
22-08-2024 09:15:00 Thursday |
1475.95 1482 |
1485.85 | 1463.45 | 457976 |
| 1178 | -0.35 -0.02 % |
21-08-2024 15:15:00 Wednesday |
1465.85 1465.5 |
1466 | 1463.1 | 10501 |
| 1179 | 7.5 0.51 % |
21-08-2024 14:15:00 Wednesday |
1457.55 1465.05 |
1465.75 | 1457.55 | 11584 |
| 1180 | 1.5 0.1 % |
21-08-2024 13:15:00 Wednesday |
1456.1 1457.6 |
1458.5 | 1454.3 | 17417 |
| 1181 | -4.25 -0.29 % |
21-08-2024 12:15:00 Wednesday |
1460 1455.75 |
1461.4 | 1454.6 | 11045 |
| 1182 | 7.65 0.53 % |
21-08-2024 11:15:00 Wednesday |
1452.15 1459.8 |
1461 | 1451.9 | 10092 |
| 1183 | 1.8 0.12 % |
21-08-2024 10:15:00 Wednesday |
1450.15 1451.95 |
1452.15 | 1447.1 | 13082 |
| 1184 | -9.3 -0.64 % |
21-08-2024 09:15:00 Wednesday |
1459.75 1450.45 |
1463 | 1449.65 | 52036 |
| 1185 | 0.6 0.04 % |
20-08-2024 15:15:00 Tuesday |
1449.8 1450.4 |
1450.45 | 1448 | 6125 |
| 1186 | 0.25 0.02 % |
20-08-2024 14:15:00 Tuesday |
1449.5 1449.75 |
1450.65 | 1446.45 | 9689 |
| 1187 | -5.35 -0.37 % |
20-08-2024 13:15:00 Tuesday |
1454.85 1449.5 |
1455.1 | 1448.7 | 6246 |
| 1188 | -1.15 -0.08 % |
20-08-2024 12:15:00 Tuesday |
1455.5 1454.35 |
1457.35 | 1453 | 2665 |
| 1189 | 0 0 % |
20-08-2024 11:15:00 Tuesday |
1455 1455 |
1458.9 | 1453.15 | 3764 |
| 1190 | 0 0 % |
20-08-2024 10:15:00 Tuesday |
1455 1455 |
1456.4 | 1451.1 | 5056 |
| 1191 | -27.8 -1.88 % |
20-08-2024 09:15:00 Tuesday |
1482.6 1454.8 |
1482.9 | 1451.95 | 56371 |
| 1192 | 1.85 0.13 % |
19-08-2024 15:15:00 Monday |
1467.5 1469.35 |
1471.5 | 1467.5 | 6199 |
| 1193 | 2.6 0.18 % |
19-08-2024 14:15:00 Monday |
1466.4 1469 |
1470 | 1465.1 | 10871 |
| 1194 | -4.25 -0.29 % |
19-08-2024 13:15:00 Monday |
1470.1 1465.85 |
1470.55 | 1465.55 | 6347 |
| 1195 | 3.85 0.26 % |
19-08-2024 12:15:00 Monday |
1466.1 1469.95 |
1470.25 | 1465.5 | 3864 |
| 1196 | -4.8 -0.33 % |
19-08-2024 11:15:00 Monday |
1470.9 1466.1 |
1473.25 | 1463.9 | 10673 |
| 1197 | -1.05 -0.07 % |
19-08-2024 10:15:00 Monday |
1472 1470.95 |
1474.2 | 1466.5 | 10972 |
| 1198 | -11.5 -0.77 % |
19-08-2024 09:15:00 Monday |
1484.55 1473.05 |
1489 | 1472.95 | 14298 |
| 1199 | 1.75 0.12 % |
16-08-2024 15:15:00 Friday |
1484.75 1486.5 |
1486.95 | 1483.5 | 46322 |
| 1200 | -4.4 -0.3 % |
16-08-2024 14:15:00 Friday |
1489.4 1485 |
1489.4 | 1479.95 | 74329 |
| 1201 | 1.05 0.07 % |
16-08-2024 13:15:00 Friday |
1487.55 1488.6 |
1489.5 | 1483.5 | 41225 |
| 1202 | 3.35 0.23 % |
16-08-2024 12:15:00 Friday |
1484.2 1487.55 |
1488.7 | 1481.9 | 24834 |
| 1203 | 11.55 0.78 % |
16-08-2024 11:15:00 Friday |
1473.5 1485.05 |
1489 | 1472.6 | 28323 |
| 1204 | -0.8 -0.05 % |
16-08-2024 10:15:00 Friday |
1474.4 1473.6 |
1476.2 | 1469 | 9220 |
| 1205 | -1.7 -0.12 % |
16-08-2024 09:15:00 Friday |
1476.95 1475.25 |
1490 | 1467.7 | 44085 |
| 1206 | 0.3 0.02 % |
14-08-2024 15:15:00 Wednesday |
1471.7 1472 |
1474.1 | 1468.7 | 3377 |
| 1207 | -7.3 -0.49 % |
14-08-2024 14:15:00 Wednesday |
1479.05 1471.75 |
1480.1 | 1466.6 | 11842 |
| 1208 | 3.85 0.26 % |
14-08-2024 13:15:00 Wednesday |
1474.75 1478.6 |
1480.45 | 1471.95 | 5184 |
| 1209 | 1.7 0.12 % |
14-08-2024 12:15:00 Wednesday |
1471.8 1473.5 |
1475.1 | 1470.3 | 54759 |
| 1210 | 5.7 0.39 % |
14-08-2024 11:15:00 Wednesday |
1465.85 1471.55 |
1474.45 | 1465.85 | 5489 |
| 1211 | 0.3 0.02 % |
14-08-2024 10:15:00 Wednesday |
1465.6 1465.9 |
1466.95 | 1458.05 | 5513 |
| 1212 | 7.85 0.54 % |
14-08-2024 09:15:00 Wednesday |
1457.95 1465.8 |
1473 | 1452.65 | 6632 |
| 1213 | -2.1 -0.14 % |
13-08-2024 15:15:00 Tuesday |
1458.7 1456.6 |
1460 | 1456.3 | 4076 |
| 1214 | -2.4 -0.16 % |
13-08-2024 14:15:00 Tuesday |
1461.15 1458.75 |
1465 | 1458.05 | 9768 |
| 1215 | -1.9 -0.13 % |
13-08-2024 13:15:00 Tuesday |
1462.85 1460.95 |
1467.95 | 1455.25 | 8247 |
| 1216 | 2.65 0.18 % |
13-08-2024 12:15:00 Tuesday |
1461.4 1464.05 |
1465.65 | 1459 | 29501 |
| 1217 | -6.3 -0.43 % |
13-08-2024 11:15:00 Tuesday |
1468.65 1462.35 |
1470.55 | 1459.2 | 9415 |
| 1218 | -1.6 -0.11 % |
13-08-2024 10:15:00 Tuesday |
1469.7 1468.1 |
1473.6 | 1466.6 | 11730 |
| 1219 | 8.6 0.59 % |
13-08-2024 09:15:00 Tuesday |
1461 1469.6 |
1478 | 1450.3 | 36347 |
| 1220 | 2.85 0.2 % |
12-08-2024 15:15:00 Monday |
1459.4 1462.25 |
1465 | 1458.85 | 2978 |
| 1221 | 6.3 0.43 % |
12-08-2024 14:15:00 Monday |
1452.2 1458.5 |
1461.95 | 1449.1 | 8280 |
| 1222 | -4.65 -0.32 % |
12-08-2024 13:15:00 Monday |
1456.15 1451.5 |
1456.55 | 1451.35 | 3735 |
| 1223 | 10.2 0.71 % |
12-08-2024 12:15:00 Monday |
1446.15 1456.35 |
1459.85 | 1445.05 | 5322 |
| 1224 | -28.9 -1.96 % |
12-08-2024 11:15:00 Monday |
1474.95 1446.05 |
1477.65 | 1446.05 | 15008 |
| 1225 | 15.45 1.06 % |
12-08-2024 10:15:00 Monday |
1459.4 1474.85 |
1475 | 1458.75 | 9688 |
| 1226 | -2.6 -0.18 % |
12-08-2024 09:15:00 Monday |
1463 1460.4 |
1469.65 | 1455.1 | 5737 |
| 1227 | -1.75 -0.12 % |
09-08-2024 15:15:00 Friday |
1464.85 1463.1 |
1466.95 | 1462.8 | 22940 |
| 1228 | 5.4 0.37 % |
09-08-2024 14:15:00 Friday |
1460.35 1465.75 |
1466.5 | 1459.9 | 97778 |
| 1229 | -9.7 -0.66 % |
09-08-2024 13:15:00 Friday |
1471 1461.3 |
1471.4 | 1458 | 10348 |
| 1230 | -7.15 -0.48 % |
09-08-2024 12:15:00 Friday |
1478.05 1470.9 |
1480.4 | 1470.75 | 2350 |
| 1231 | -0.95 -0.06 % |
09-08-2024 11:15:00 Friday |
1479.3 1478.35 |
1481 | 1477 | 11610 |
| 1232 | 0.7 0.05 % |
09-08-2024 10:15:00 Friday |
1477.65 1478.35 |
1482.15 | 1470.6 | 39335 |
| 1233 | 3.45 0.23 % |
09-08-2024 09:15:00 Friday |
1474.65 1478.1 |
1480 | 1459.9 | 68532 |
| 1234 | 1.55 0.11 % |
08-08-2024 15:15:00 Thursday |
1450.1 1451.65 |
1452.1 | 1448.5 | 2350 |
| 1235 | -0.75 -0.05 % |
08-08-2024 14:15:00 Thursday |
1451.55 1450.8 |
1456 | 1447.2 | 5379 |
| 1236 | -0.9 -0.06 % |
08-08-2024 13:15:00 Thursday |
1452.45 1451.55 |
1456.3 | 1450.65 | 7119 |
| 1237 | -12.5 -0.85 % |
08-08-2024 12:15:00 Thursday |
1463.9 1451.4 |
1466.1 | 1449.2 | 19151 |
| 1238 | 13.5 0.93 % |
08-08-2024 11:15:00 Thursday |
1447.2 1460.7 |
1466.45 | 1446.5 | 17724 |
| 1239 | 5.6 0.39 % |
08-08-2024 10:15:00 Thursday |
1440.8 1446.4 |
1449.95 | 1439.45 | 10940 |
| 1240 | 10.55 0.74 % |
08-08-2024 09:15:00 Thursday |
1430 1440.55 |
1448.6 | 1430 | 32778 |
| 1241 | -6.85 -0.47 % |
07-08-2024 15:15:00 Wednesday |
1444.65 1437.8 |
1445.65 | 1432 | 7816 |
| 1242 | 4.75 0.33 % |
07-08-2024 14:15:00 Wednesday |
1439.85 1444.6 |
1445.45 | 1436.15 | 15821 |
| 1243 | -0.4 -0.03 % |
07-08-2024 13:15:00 Wednesday |
1440.05 1439.65 |
1442.95 | 1435.1 | 15293 |
| 1244 | 15.6 1.1 % |
07-08-2024 12:15:00 Wednesday |
1424.45 1440.05 |
1440.55 | 1422.3 | 51448 |
| 1245 | -20.1 -1.39 % |
07-08-2024 11:15:00 Wednesday |
1444.6 1424.5 |
1445 | 1422.7 | 73570 |
| 1246 | 5.1 0.35 % |
07-08-2024 10:15:00 Wednesday |
1439.45 1444.55 |
1444.55 | 1435 | 16793 |
| 1247 | -11 -0.76 % |
07-08-2024 09:15:00 Wednesday |
1450.05 1439.05 |
1454.35 | 1434 | 26393 |
| 1248 | 2.75 0.19 % |
06-08-2024 15:15:00 Tuesday |
1442.1 1444.85 |
1448.3 | 1441.6 | 14987 |
| 1249 | 4.25 0.3 % |
06-08-2024 14:15:00 Tuesday |
1437.75 1442 |
1446 | 1435.1 | 35676 |
| 1250 | 2.35 0.16 % |
06-08-2024 13:15:00 Tuesday |
1436 1438.35 |
1441.55 | 1431.1 | 26698 |
| 1251 | -12.6 -0.87 % |
06-08-2024 12:15:00 Tuesday |
1449.35 1436.75 |
1449.7 | 1435.85 | 30517 |
| 1252 | -10.1 -0.69 % |
06-08-2024 11:15:00 Tuesday |
1459.65 1449.55 |
1461.15 | 1446.7 | 75817 |
| 1253 | -1.85 -0.13 % |
06-08-2024 10:15:00 Tuesday |
1461.35 1459.5 |
1464.6 | 1448.15 | 32061 |
| 1254 | -29.55 -1.98 % |
06-08-2024 09:15:00 Tuesday |
1489.9 1460.35 |
1493.95 | 1459.85 | 91891 |
| 1255 | 1.15 0.08 % |
05-08-2024 15:15:00 Monday |
1466.45 1467.6 |
1469.55 | 1465.55 | 5984 |
| 1256 | 1.4 0.1 % |
05-08-2024 14:15:00 Monday |
1465 1466.4 |
1467.2 | 1459 | 14740 |
| 1257 | 3.4 0.23 % |
05-08-2024 13:15:00 Monday |
1461.1 1464.5 |
1467.5 | 1459.75 | 5115 |
| 1258 | 0.2 0.01 % |
05-08-2024 12:15:00 Monday |
1460.9 1461.1 |
1462.7 | 1451.25 | 5376 |
| 1259 | 0.1 0.01 % |
05-08-2024 11:15:00 Monday |
1460.8 1460.9 |
1464.3 | 1455.6 | 6025 |
| 1260 | -12.25 -0.83 % |
05-08-2024 10:15:00 Monday |
1473.4 1461.15 |
1481 | 1459.25 | 14440 |
| 1261 | 9 0.61 % |
05-08-2024 09:15:00 Monday |
1463.95 1472.95 |
1486.55 | 1463.05 | 30103 |
| 1262 | -0.25 -0.02 % |
02-08-2024 15:15:00 Friday |
1493.7 1493.45 |
1498.05 | 1490.55 | 63617 |
| 1263 | -1.05 -0.07 % |
02-08-2024 14:15:00 Friday |
1494.7 1493.65 |
1498.05 | 1490.95 | 199008 |
| 1264 | -0.45 -0.03 % |
02-08-2024 13:15:00 Friday |
1494.15 1493.7 |
1498.3 | 1492.05 | 57152 |
| 1265 | -3.8 -0.25 % |
02-08-2024 12:15:00 Friday |
1497.4 1493.6 |
1499.7 | 1490.8 | 11416 |
| 1266 | 3.45 0.23 % |
02-08-2024 11:15:00 Friday |
1493.4 1496.85 |
1500 | 1490.4 | 8609 |
| 1267 | 6.2 0.42 % |
02-08-2024 10:15:00 Friday |
1487.25 1493.45 |
1500 | 1485.95 | 20696 |
| 1268 | -6.35 -0.43 % |
02-08-2024 09:15:00 Friday |
1494 1487.65 |
1504.85 | 1483.5 | 61506 |
| 1269 | -3.15 -0.21 % |
01-08-2024 15:15:00 Thursday |
1505.05 1501.9 |
1506.95 | 1500.4 | 5631 |
| 1270 | -3.65 -0.24 % |
01-08-2024 14:15:00 Thursday |
1509.05 1505.4 |
1509.85 | 1503.35 | 12714 |
| 1271 | 3.6 0.24 % |
01-08-2024 13:15:00 Thursday |
1505.45 1509.05 |
1510.75 | 1501.55 | 13733 |
| 1272 | 0.35 0.02 % |
01-08-2024 12:15:00 Thursday |
1506 1506.35 |
1511 | 1504.45 | 19066 |
| 1273 | 2.8 0.19 % |
01-08-2024 11:15:00 Thursday |
1503.2 1506 |
1509 | 1503.2 | 18329 |
| 1274 | 9.6 0.64 % |
01-08-2024 10:15:00 Thursday |
1494.5 1504.1 |
1504.15 | 1493.1 | 20577 |
| 1275 | 4.05 0.27 % |
01-08-2024 09:15:00 Thursday |
1490.95 1495 |
1499.65 | 1488.8 | 15631 |
| 1276 | 3.8 0.25 % |
31-07-2024 15:15:00 Wednesday |
1490.2 1494 |
1494 | 1487.05 | 4432 |
| 1277 | -4.7 -0.31 % |
31-07-2024 14:15:00 Wednesday |
1495.25 1490.55 |
1504.2 | 1488.45 | 26396 |
| 1278 | 1.9 0.13 % |
31-07-2024 13:15:00 Wednesday |
1493.5 1495.4 |
1497 | 1491.4 | 16021 |
| 1279 | 2.95 0.2 % |
31-07-2024 12:15:00 Wednesday |
1491 1493.95 |
1494 | 1489.85 | 9201 |
| 1280 | 8.05 0.54 % |
31-07-2024 11:15:00 Wednesday |
1483.95 1492 |
1494 | 1481.4 | 17606 |
| 1281 | -0.9 -0.06 % |
31-07-2024 10:15:00 Wednesday |
1484.25 1483.35 |
1493 | 1481 | 17501 |
| 1282 | 13.1 0.89 % |
31-07-2024 09:15:00 Wednesday |
1472.2 1485.3 |
1488.85 | 1472.2 | 61965 |
| 1283 | -1.6 -0.11 % |
30-07-2024 15:15:00 Tuesday |
1471.4 1469.8 |
1472.5 | 1467.25 | 27300 |
| 1284 | 5.6 0.38 % |
30-07-2024 14:15:00 Tuesday |
1465.8 1471.4 |
1474.45 | 1464.85 | 33019 |
| 1285 | -8.3 -0.56 % |
30-07-2024 13:15:00 Tuesday |
1474 1465.7 |
1475 | 1464.1 | 9198 |
| 1286 | -0.8 -0.05 % |
30-07-2024 12:15:00 Tuesday |
1475 1474.2 |
1476.15 | 1469.15 | 13572 |
| 1287 | -4.85 -0.33 % |
30-07-2024 11:15:00 Tuesday |
1480.6 1475.75 |
1483.1 | 1474.2 | 21289 |
| 1288 | 3.95 0.27 % |
30-07-2024 10:15:00 Tuesday |
1476.2 1480.15 |
1480.8 | 1472.55 | 4240 |
| 1289 | -13.55 -0.91 % |
30-07-2024 09:15:00 Tuesday |
1489.3 1475.75 |
1489.3 | 1471.55 | 10617 |
| 1290 | 1.85 0.12 % |
29-07-2024 15:15:00 Monday |
1480.15 1482 |
1484.2 | 1479.25 | 9584 |
| 1291 | -2.95 -0.2 % |
29-07-2024 14:15:00 Monday |
1483.9 1480.95 |
1495.9 | 1480 | 41476 |
| 1292 | -2.1 -0.14 % |
29-07-2024 13:15:00 Monday |
1484.65 1482.55 |
1486.1 | 1481.7 | 7835 |
| 1293 | -2.05 -0.14 % |
29-07-2024 12:15:00 Monday |
1486.9 1484.85 |
1489 | 1476.55 | 15436 |
| 1294 | -5.5 -0.37 % |
29-07-2024 11:15:00 Monday |
1492.45 1486.95 |
1494.95 | 1484.45 | 13139 |
| 1295 | -0.65 -0.04 % |
29-07-2024 10:15:00 Monday |
1493.1 1492.45 |
1494.95 | 1488.05 | 25821 |
| 1296 | -29.45 -1.93 % |
29-07-2024 09:15:00 Monday |
1522.05 1492.6 |
1522.05 | 1492.55 | 29517 |
| 1297 | -6.5 -0.43 % |
26-07-2024 15:15:00 Friday |
1517.5 1511 |
1518.9 | 1509.75 | 29665 |
| 1298 | 16.45 1.1 % |
26-07-2024 14:15:00 Friday |
1500.3 1516.75 |
1520 | 1494.15 | 231942 |
| 1299 | -1.2 -0.08 % |
26-07-2024 13:15:00 Friday |
1501.5 1500.3 |
1506.9 | 1500 | 28714 |
| 1300 | 14.65 0.99 % |
26-07-2024 12:15:00 Friday |
1486.85 1501.5 |
1503.95 | 1486.6 | 29904 |
| 1301 | -3.5 -0.23 % |
26-07-2024 11:15:00 Friday |
1491 1487.5 |
1498 | 1485.35 | 22403 |
| 1302 | 4 0.27 % |
26-07-2024 10:15:00 Friday |
1487 1491 |
1512 | 1484.75 | 96526 |
| 1303 | 36.7 2.53 % |
26-07-2024 09:15:00 Friday |
1450 1486.7 |
1489 | 1449.5 | 73570 |
| 1304 | 3.1 0.21 % |
25-07-2024 15:15:00 Thursday |
1448.9 1452 |
1452 | 1446.75 | 1987 |
| 1305 | -1.4 -0.1 % |
25-07-2024 14:15:00 Thursday |
1450.3 1448.9 |
1452.5 | 1448.2 | 11647 |
| 1306 | 0.45 0.03 % |
25-07-2024 13:15:00 Thursday |
1450.1 1450.55 |
1451 | 1445.7 | 6249 |
| 1307 | -1.55 -0.11 % |
25-07-2024 12:15:00 Thursday |
1451.95 1450.4 |
1453.95 | 1450 | 3677 |
| 1308 | -1.7 -0.12 % |
25-07-2024 11:15:00 Thursday |
1452 1450.3 |
1454.1 | 1446.35 | 6413 |
| 1309 | 5.15 0.36 % |
25-07-2024 10:15:00 Thursday |
1446.85 1452 |
1452.55 | 1445 | 5940 |
| 1310 | 5.5 0.38 % |
25-07-2024 09:15:00 Thursday |
1441.65 1447.15 |
1448.9 | 1440.1 | 15169 |
| 1311 | -1.85 -0.13 % |
24-07-2024 15:15:00 Wednesday |
1455.35 1453.5 |
1458.5 | 1451.9 | 3940 |
| 1312 | 14.9 1.03 % |
24-07-2024 14:15:00 Wednesday |
1440.6 1455.5 |
1456.2 | 1437 | 7128 |
| 1313 | -9.75 -0.67 % |
24-07-2024 13:15:00 Wednesday |
1449.5 1439.75 |
1450 | 1438.65 | 4180 |
| 1314 | -2.3 -0.16 % |
24-07-2024 12:15:00 Wednesday |
1452.1 1449.8 |
1452.15 | 1444.8 | 4320 |
| 1315 | -3.85 -0.26 % |
24-07-2024 11:15:00 Wednesday |
1456.9 1453.05 |
1462.2 | 1451.95 | 2051 |
| 1316 | 2.35 0.16 % |
24-07-2024 10:15:00 Wednesday |
1456.15 1458.5 |
1460 | 1452.4 | 8276 |
| 1317 | -8.85 -0.6 % |
24-07-2024 09:15:00 Wednesday |
1465 1456.15 |
1475.55 | 1450.9 | 8767 |
| 1318 | -1.4 -0.1 % |
23-07-2024 15:15:00 Tuesday |
1465.05 1463.65 |
1465.45 | 1460.95 | 2201 |
| 1319 | 6.5 0.45 % |
23-07-2024 14:15:00 Tuesday |
1458.6 1465.1 |
1469.4 | 1458 | 6188 |
| 1320 | 14.75 1.02 % |
23-07-2024 13:15:00 Tuesday |
1443.95 1458.7 |
1462 | 1441.05 | 5336 |
| 1321 | -12.35 -0.85 % |
23-07-2024 12:15:00 Tuesday |
1455.85 1443.5 |
1456.3 | 1428.7 | 35868 |
| 1322 | -6.75 -0.46 % |
23-07-2024 11:15:00 Tuesday |
1463.6 1456.85 |
1463.6 | 1452 | 15578 |
| 1323 | 2.5 0.17 % |
23-07-2024 10:15:00 Tuesday |
1460.3 1462.8 |
1466 | 1460.3 | 2962 |
| 1324 | -5.05 -0.34 % |
23-07-2024 09:15:00 Tuesday |
1465.05 1460 |
1469 | 1458.6 | 6772 |
| 1325 | 0.7 0.05 % |
22-07-2024 15:15:00 Monday |
1464.3 1465 |
1465.05 | 1459.5 | 5006 |
| 1326 | -3.8 -0.26 % |
22-07-2024 14:15:00 Monday |
1468.4 1464.6 |
1471.55 | 1463.25 | 11035 |
| 1327 | 7.25 0.5 % |
22-07-2024 13:15:00 Monday |
1461.8 1469.05 |
1469.85 | 1460 | 9130 |
| 1328 | -4.55 -0.31 % |
22-07-2024 12:15:00 Monday |
1465.65 1461.1 |
1467.25 | 1458.85 | 4336 |
| 1329 | 1.45 0.1 % |
22-07-2024 11:15:00 Monday |
1465.8 1467.25 |
1470 | 1464.8 | 5273 |
| 1330 | -0.1 -0.01 % |
22-07-2024 10:15:00 Monday |
1466.9 1466.8 |
1469.05 | 1462.8 | 7909 |
| 1331 | 15.95 1.1 % |
22-07-2024 09:15:00 Monday |
1450 1465.95 |
1469 | 1450 | 16239 |
| 1332 | 0.95 0.06 % |
19-07-2024 15:15:00 Friday |
1462.75 1463.7 |
1467.1 | 1459.35 | 46151 |
| 1333 | -1.1 -0.08 % |
19-07-2024 14:15:00 Friday |
1463.4 1462.3 |
1464.3 | 1454.7 | 104748 |
| 1334 | 2.5 0.17 % |
19-07-2024 13:15:00 Friday |
1460 1462.5 |
1466.25 | 1457.5 | 24626 |
| 1335 | 0.05 0 % |
19-07-2024 12:15:00 Friday |
1459 1459.05 |
1460 | 1452.35 | 11108 |
| 1336 | -5.1 -0.35 % |
19-07-2024 11:15:00 Friday |
1462.15 1457.05 |
1462.7 | 1452.8 | 6499 |
| 1337 | -5.35 -0.36 % |
19-07-2024 10:15:00 Friday |
1467.85 1462.5 |
1469.95 | 1459.7 | 17284 |
| 1338 | -9.05 -0.61 % |
19-07-2024 09:15:00 Friday |
1476.9 1467.85 |
1478.7 | 1466.05 | 44892 |
| 1339 | -3.1 -0.21 % |
18-07-2024 15:15:00 Thursday |
1482.35 1479.25 |
1484.9 | 1478.9 | 4231 |
| 1340 | 3.8 0.26 % |
18-07-2024 14:15:00 Thursday |
1479.25 1483.05 |
1486.3 | 1479.25 | 25121 |
| 1341 | 0.5 0.03 % |
18-07-2024 13:15:00 Thursday |
1478.35 1478.85 |
1479.8 | 1474.05 | 8781 |
| 1342 | 9.8 0.67 % |
18-07-2024 12:15:00 Thursday |
1468.4 1478.2 |
1478.85 | 1468.4 | 13333 |
| 1343 | 8 0.55 % |
18-07-2024 11:15:00 Thursday |
1461 1469 |
1469 | 1459.45 | 8497 |
| 1344 | -5.7 -0.39 % |
18-07-2024 10:15:00 Thursday |
1466.65 1460.95 |
1470.3 | 1460.4 | 12331 |
| 1345 | 1.45 0.1 % |
18-07-2024 09:15:00 Thursday |
1466.35 1467.8 |
1473.05 | 1463.55 | 31292 |
| 1346 | 0.45 0.03 % |
16-07-2024 15:15:00 Tuesday |
1466.05 1466.5 |
1467.25 | 1461.6 | 4159 |
| 1347 | 5.1 0.35 % |
16-07-2024 14:15:00 Tuesday |
1460.95 1466.05 |
1468.95 | 1455.35 | 10391 |
| 1348 | -5.25 -0.36 % |
16-07-2024 13:15:00 Tuesday |
1466.2 1460.95 |
1466.2 | 1460.2 | 6775 |
| 1349 | -0.65 -0.04 % |
16-07-2024 12:15:00 Tuesday |
1465.2 1464.55 |
1468.35 | 1462.95 | 6014 |
| 1350 | -0.25 -0.02 % |
16-07-2024 11:15:00 Tuesday |
1466.45 1466.2 |
1467.95 | 1462.55 | 8537 |
| 1351 | 1.35 0.09 % |
16-07-2024 10:15:00 Tuesday |
1466 1467.35 |
1472.15 | 1462.15 | 16293 |
| 1352 | 21.45 1.48 % |
16-07-2024 09:15:00 Tuesday |
1445 1466.45 |
1473.8 | 1445 | 53646 |
| 1353 | 0.9 0.06 % |
15-07-2024 15:15:00 Monday |
1436.15 1437.05 |
1439 | 1435.05 | 3067 |
| 1354 | 2.1 0.15 % |
15-07-2024 14:15:00 Monday |
1434.2 1436.3 |
1438.75 | 1433.35 | 27149 |
| 1355 | -4 -0.28 % |
15-07-2024 13:15:00 Monday |
1437.2 1433.2 |
1437.2 | 1432 | 3418 |
| 1356 | 1.95 0.14 % |
15-07-2024 12:15:00 Monday |
1435.2 1437.15 |
1437.5 | 1434.05 | 1159 |
| 1357 | -4.45 -0.31 % |
15-07-2024 11:15:00 Monday |
1439.65 1435.2 |
1440 | 1431.5 | 3846 |
| 1358 | 0.7 0.05 % |
15-07-2024 10:15:00 Monday |
1437.05 1437.75 |
1438.7 | 1434 | 2736 |
| 1359 | 6.05 0.42 % |
15-07-2024 09:15:00 Monday |
1430.4 1436.45 |
1438.4 | 1426.75 | 6217 |
| 1360 | -0.7 -0.05 % |
12-07-2024 15:15:00 Friday |
1432.3 1431.6 |
1436.6 | 1429.8 | 70293 |
| 1361 | -3.55 -0.25 % |
12-07-2024 14:15:00 Friday |
1435.85 1432.3 |
1437.1 | 1429 | 123149 |
| 1362 | 3.4 0.24 % |
12-07-2024 13:15:00 Friday |
1433 1436.4 |
1437.5 | 1433 | 29425 |
| 1363 | -6 -0.42 % |
12-07-2024 12:15:00 Friday |
1439.85 1433.85 |
1440.2 | 1432.05 | 40549 |
| 1364 | 1.35 0.09 % |
12-07-2024 11:15:00 Friday |
1439.45 1440.8 |
1443.3 | 1435 | 39246 |
| 1365 | 15.95 1.12 % |
12-07-2024 10:15:00 Friday |
1423.15 1439.1 |
1448.2 | 1423.15 | 85685 |
| 1366 | -17.4 -1.21 % |
12-07-2024 09:15:00 Friday |
1440.45 1423.05 |
1440.9 | 1421.55 | 80968 |
| 1367 | 0.1 0.01 % |
11-07-2024 15:15:00 Thursday |
1438.15 1438.25 |
1441.95 | 1437.15 | 39558 |
| 1368 | 2.75 0.19 % |
11-07-2024 14:15:00 Thursday |
1435.45 1438.2 |
1439.45 | 1433.3 | 10603 |
| 1369 | -0.15 -0.01 % |
11-07-2024 13:15:00 Thursday |
1435.8 1435.65 |
1438.5 | 1434 | 5551 |
| 1370 | 3 0.21 % |
11-07-2024 12:15:00 Thursday |
1434.1 1437.1 |
1437.2 | 1431.8 | 2122 |
| 1371 | 5.15 0.36 % |
11-07-2024 11:15:00 Thursday |
1428.95 1434.1 |
1435.45 | 1427.95 | 4076 |
| 1372 | -6.4 -0.45 % |
11-07-2024 10:15:00 Thursday |
1434.9 1428.5 |
1436.1 | 1427.95 | 5797 |
| 1373 | -15.1 -1.04 % |
11-07-2024 09:15:00 Thursday |
1450 1434.9 |
1450.75 | 1433.5 | 12278 |
| 1374 | -0.9 -0.06 % |
10-07-2024 15:15:00 Wednesday |
1445.8 1444.9 |
1447 | 1442.9 | 2110 |
| 1375 | 10.7 0.75 % |
10-07-2024 14:15:00 Wednesday |
1435.1 1445.8 |
1445.9 | 1434.8 | 6951 |
| 1376 | -7.4 -0.51 % |
10-07-2024 13:15:00 Wednesday |
1442.6 1435.2 |
1442.6 | 1432.8 | 2558 |
| 1377 | 5.4 0.38 % |
10-07-2024 12:15:00 Wednesday |
1438.95 1444.35 |
1444.35 | 1437.95 | 2749 |
| 1378 | 6.5 0.45 % |
10-07-2024 11:15:00 Wednesday |
1433.5 1440 |
1444.15 | 1433.5 | 4115 |
| 1379 | -8 -0.55 % |
10-07-2024 10:15:00 Wednesday |
1442.2 1434.2 |
1442.9 | 1426.95 | 18527 |
| 1380 | 2.4 0.17 % |
10-07-2024 09:15:00 Wednesday |
1438.9 1441.3 |
1449 | 1435.6 | 18661 |
| 1381 | -3.35 -0.23 % |
09-07-2024 15:15:00 Tuesday |
1437.1 1433.75 |
1437.1 | 1431.7 | 4662 |
| 1382 | 5.05 0.35 % |
09-07-2024 14:15:00 Tuesday |
1430.8 1435.85 |
1438.6 | 1430.2 | 5553 |
| 1383 | 0.5 0.03 % |
09-07-2024 13:15:00 Tuesday |
1430 1430.5 |
1433.2 | 1428.3 | 48234 |
| 1384 | -3.45 -0.24 % |
09-07-2024 12:15:00 Tuesday |
1435 1431.55 |
1436.5 | 1429.2 | 68616 |
| 1385 | 0.4 0.03 % |
09-07-2024 11:15:00 Tuesday |
1435.1 1435.5 |
1437.3 | 1433 | 7874 |
| 1386 | 0.75 0.05 % |
09-07-2024 10:15:00 Tuesday |
1435.75 1436.5 |
1439.9 | 1435.1 | 10335 |
| 1387 | -4.85 -0.34 % |
09-07-2024 09:15:00 Tuesday |
1440.6 1435.75 |
1441.75 | 1431.8 | 7995 |
| 1388 | 0.15 0.01 % |
08-07-2024 15:15:00 Monday |
1434.85 1435 |
1437.2 | 1432.9 | 9822 |
| 1389 | -1.8 -0.13 % |
08-07-2024 14:15:00 Monday |
1436.4 1434.6 |
1437.45 | 1430.75 | 10141 |
| 1390 | 1.75 0.12 % |
08-07-2024 13:15:00 Monday |
1434.65 1436.4 |
1437.45 | 1433.85 | 11326 |
| 1391 | 3.5 0.24 % |
08-07-2024 12:15:00 Monday |
1431.5 1435 |
1436.5 | 1430.55 | 51640 |
| 1392 | -3.1 -0.22 % |
08-07-2024 11:15:00 Monday |
1434.5 1431.4 |
1438.5 | 1430.8 | 10551 |
| 1393 | 1.55 0.11 % |
08-07-2024 10:15:00 Monday |
1432.45 1434 |
1438 | 1430.3 | 16160 |
| 1394 | 2.4 0.17 % |
08-07-2024 09:15:00 Monday |
1430.05 1432.45 |
1434.85 | 1423.05 | 51626 |
| 1395 | -2.05 -0.14 % |
05-07-2024 15:15:00 Friday |
1430.3 1428.25 |
1432.8 | 1426.5 | 47257 |
| 1396 | 5.3 0.37 % |
05-07-2024 14:15:00 Friday |
1425 1430.3 |
1431.3 | 1420.55 | 208920 |
| 1397 | 5 0.35 % |
05-07-2024 13:15:00 Friday |
1420.6 1425.6 |
1427.85 | 1419.4 | 48042 |
| 1398 | -5.45 -0.38 % |
05-07-2024 12:15:00 Friday |
1426.4 1420.95 |
1426.5 | 1420.2 | 83728 |
| 1399 | 3.8 0.27 % |
05-07-2024 11:15:00 Friday |
1421.8 1425.6 |
1428.65 | 1421.7 | 44967 |
| 1400 | -8.6 -0.6 % |
05-07-2024 10:15:00 Friday |
1430.5 1421.9 |
1431 | 1421 | 40542 |
| 1401 | 7.65 0.54 % |
05-07-2024 09:15:00 Friday |
1423.35 1431 |
1433.3 | 1416.65 | 70623 |
| 1402 | 1.25 0.09 % |
04-07-2024 15:15:00 Thursday |
1422.75 1424 |
1426.15 | 1420.65 | 36739 |
| 1403 | -9.05 -0.63 % |
04-07-2024 14:15:00 Thursday |
1432.3 1423.25 |
1434 | 1419.65 | 103615 |
| 1404 | 7.6 0.53 % |
04-07-2024 13:15:00 Thursday |
1425.1 1432.7 |
1435.55 | 1424.25 | 54647 |
| 1405 | 7.65 0.54 % |
04-07-2024 12:15:00 Thursday |
1417.4 1425.05 |
1440.25 | 1416.5 | 111382 |
| 1406 | 0.9 0.06 % |
04-07-2024 11:15:00 Thursday |
1416.5 1417.4 |
1420.1 | 1411.55 | 72741 |
| 1407 | -3.2 -0.23 % |
04-07-2024 10:15:00 Thursday |
1420.15 1416.95 |
1421.85 | 1416 | 18424 |
| 1408 | 1.25 0.09 % |
04-07-2024 09:15:00 Thursday |
1418.95 1420.2 |
1428.2 | 1415.8 | 109315 |
| 1409 | 2.1 0.15 % |
03-07-2024 15:15:00 Wednesday |
1420.35 1422.45 |
1422.45 | 1418.6 | 65347 |
| 1410 | -0.3 -0.02 % |
03-07-2024 14:15:00 Wednesday |
1420.65 1420.35 |
1422.15 | 1418 | 70400 |
| 1411 | 2.25 0.16 % |
03-07-2024 13:15:00 Wednesday |
1418.75 1421 |
1423 | 1417.9 | 58145 |
| 1412 | 0.1 0.01 % |
03-07-2024 12:15:00 Wednesday |
1418.15 1418.25 |
1423 | 1418.1 | 37918 |
| 1413 | -5.15 -0.36 % |
03-07-2024 11:15:00 Wednesday |
1423.5 1418.35 |
1423.5 | 1418.3 | 25291 |
| 1414 | -2.4 -0.17 % |
03-07-2024 10:15:00 Wednesday |
1425.9 1423.5 |
1429.45 | 1423 | 96808 |
| 1415 | -3.9 -0.27 % |
03-07-2024 09:15:00 Wednesday |
1429.6 1425.7 |
1432.05 | 1410 | 188272 |
| 1416 | 3.05 0.22 % |
02-07-2024 15:15:00 Tuesday |
1417.25 1420.3 |
1420.6 | 1415.5 | 44458 |
| 1417 | -9.15 -0.64 % |
02-07-2024 14:15:00 Tuesday |
1426.4 1417.25 |
1432.85 | 1417 | 51454 |
| 1418 | -3.85 -0.27 % |
02-07-2024 13:15:00 Tuesday |
1429 1425.15 |
1432.35 | 1420 | 123871 |
| 1419 | -10 -0.69 % |
02-07-2024 12:15:00 Tuesday |
1438.9 1428.9 |
1443.35 | 1426.55 | 115894 |
| 1420 | -9.65 -0.67 % |
02-07-2024 11:15:00 Tuesday |
1448.75 1439.1 |
1450.4 | 1438.25 | 103670 |
| 1421 | -5.75 -0.4 % |
02-07-2024 10:15:00 Tuesday |
1455.35 1449.6 |
1457.6 | 1448.15 | 19681 |
| 1422 | -8.65 -0.59 % |
02-07-2024 09:15:00 Tuesday |
1465.05 1456.4 |
1473.5 | 1455.1 | 36478 |
| 1423 | 3.9 0.27 % |
01-07-2024 15:15:00 Monday |
1453.35 1457.25 |
1457.45 | 1450.6 | 33562 |
| 1424 | 2.25 0.16 % |
01-07-2024 14:15:00 Monday |
1451 1453.25 |
1458 | 1450.4 | 24054 |
| 1425 | -0.7 -0.05 % |
01-07-2024 13:15:00 Monday |
1451.25 1450.55 |
1453.35 | 1449.3 | 13888 |
| 1426 | -2.65 -0.18 % |
01-07-2024 12:15:00 Monday |
1454.35 1451.7 |
1455 | 1450 | 83929 |
| 1427 | 3.65 0.25 % |
01-07-2024 11:15:00 Monday |
1450.5 1454.15 |
1457.2 | 1450.35 | 78497 |
| 1428 | -3.85 -0.26 % |
01-07-2024 10:15:00 Monday |
1454.55 1450.7 |
1461.7 | 1450 | 78405 |
| 1429 | 3.9 0.27 % |
01-07-2024 09:15:00 Monday |
1450 1453.9 |
1467.4 | 1450 | 143329 |
| 1430 | 4.8 0.33 % |
28-06-2024 15:15:00 Friday |
1441 1445.8 |
1448.6 | 1436.5 | 149598 |
| 1431 | -16.3 -1.12 % |
28-06-2024 14:15:00 Friday |
1457.55 1441.25 |
1458.9 | 1440.15 | 292368 |
| 1432 | 6.75 0.47 % |
28-06-2024 13:15:00 Friday |
1450.5 1457.25 |
1464 | 1450.2 | 141188 |
| 1433 | -5.35 -0.37 % |
28-06-2024 12:15:00 Friday |
1455.8 1450.45 |
1455.8 | 1449.25 | 222468 |
| 1434 | -5.1 -0.35 % |
28-06-2024 11:15:00 Friday |
1461.05 1455.95 |
1463.65 | 1450.35 | 274996 |
| 1435 | -10.05 -0.68 % |
28-06-2024 10:15:00 Friday |
1470 1459.95 |
1473 | 1452.5 | 101259 |
| 1436 | -65.8 -4.29 % |
28-06-2024 09:15:00 Friday |
1535 1469.2 |
1539.1 | 1466.1 | 319061 |
| 1437 | 7.65 0.52 % |
27-06-2024 15:15:00 Thursday |
1474.65 1482.3 |
1489 | 1473.55 | 15153 |
| 1438 | 15.8 1.08 % |
27-06-2024 14:15:00 Thursday |
1459.2 1475 |
1482.25 | 1458.6 | 123052 |
| 1439 | 0.85 0.06 % |
27-06-2024 13:15:00 Thursday |
1457.05 1457.9 |
1463.8 | 1454.75 | 122910 |
| 1440 | -5.2 -0.36 % |
27-06-2024 12:15:00 Thursday |
1463 1457.8 |
1463.3 | 1450 | 44297 |
| 1441 | 1.75 0.12 % |
27-06-2024 11:15:00 Thursday |
1461.25 1463 |
1465.55 | 1454.35 | 13987 |
| 1442 | 0.85 0.06 % |
27-06-2024 10:15:00 Thursday |
1458.25 1459.1 |
1462.5 | 1450.25 | 19875 |
| 1443 | -9.55 -0.65 % |
27-06-2024 09:15:00 Thursday |
1466.85 1457.3 |
1466.85 | 1440.1 | 37384 |
| 1444 | 1.15 0.08 % |
26-06-2024 15:15:00 Wednesday |
1460.85 1462 |
1465.2 | 1458 | 24429 |
| 1445 | 0 0 % |
26-06-2024 14:15:00 Wednesday |
1460 1460 |
1479.5 | 1449.7 | 265954 |
| 1446 | 12.35 0.85 % |
26-06-2024 13:15:00 Wednesday |
1447.65 1460 |
1460 | 1444.95 | 69360 |
| 1447 | 19.5 1.37 % |
26-06-2024 12:15:00 Wednesday |
1427.95 1447.45 |
1452 | 1427.95 | 141432 |
| 1448 | 4.15 0.29 % |
26-06-2024 11:15:00 Wednesday |
1424.55 1428.7 |
1430 | 1423.45 | 16425 |
| 1449 | 9.35 0.66 % |
26-06-2024 10:15:00 Wednesday |
1414.65 1424 |
1424.9 | 1412.75 | 12175 |
| 1450 | -7.35 -0.52 % |
26-06-2024 09:15:00 Wednesday |
1419.05 1411.7 |
1421.65 | 1410.4 | 14758 |
| 1451 | 1.9 0.13 % |
25-06-2024 15:15:00 Tuesday |
1414.85 1416.75 |
1416.95 | 1413.35 | 2497 |
| 1452 | 0.35 0.02 % |
25-06-2024 14:15:00 Tuesday |
1415.1 1415.45 |
1417.1 | 1410.5 | 4696 |
| 1453 | -0.7 -0.05 % |
25-06-2024 13:15:00 Tuesday |
1416.1 1415.4 |
1418 | 1414.55 | 3747 |
| 1454 | 0.6 0.04 % |
25-06-2024 12:15:00 Tuesday |
1415.9 1416.5 |
1417.55 | 1414 | 6055 |
| 1455 | 4.45 0.32 % |
25-06-2024 11:15:00 Tuesday |
1411.3 1415.75 |
1422.4 | 1410.05 | 6968 |
| 1456 | -11.6 -0.82 % |
25-06-2024 10:15:00 Tuesday |
1422.9 1411.3 |
1427.4 | 1411.15 | 151275 |
| 1457 | -17.7 -1.23 % |
25-06-2024 09:15:00 Tuesday |
1439.95 1422.25 |
1439.95 | 1420.8 | 34082 |
| 1458 | 0.8 0.06 % |
24-06-2024 15:15:00 Monday |
1418.4 1419.2 |
1421 | 1417.25 | 9408 |
| 1459 | -0.2 -0.01 % |
24-06-2024 14:15:00 Monday |
1418.75 1418.55 |
1423.1 | 1417.55 | 12296 |
| 1460 | 1.6 0.11 % |
24-06-2024 13:15:00 Monday |
1417.15 1418.75 |
1420.7 | 1415.7 | 122186 |
| 1461 | 6.2 0.44 % |
24-06-2024 12:15:00 Monday |
1410 1416.2 |
1418.9 | 1408.7 | 82247 |
| 1462 | -3.4 -0.24 % |
24-06-2024 11:15:00 Monday |
1413.45 1410.05 |
1415.4 | 1408.9 | 50799 |
| 1463 | -5.45 -0.38 % |
24-06-2024 10:15:00 Monday |
1417.9 1412.45 |
1419.15 | 1409.15 | 7371 |
| 1464 | 13.85 0.99 % |
24-06-2024 09:15:00 Monday |
1404.05 1417.9 |
1422.15 | 1397.4 | 49780 |
| 1465 | -13.85 -0.98 % |
21-06-2024 15:15:00 Friday |
1417.8 1403.95 |
1420 | 1399 | 97354 |
| 1466 | 5.3 0.38 % |
21-06-2024 14:15:00 Friday |
1412.1 1417.4 |
1423.55 | 1401.5 | 196430 |
| 1467 | 2.7 0.19 % |
21-06-2024 13:15:00 Friday |
1408.4 1411.1 |
1412.5 | 1399.25 | 69844 |
| 1468 | -2.1 -0.15 % |
21-06-2024 12:15:00 Friday |
1409.85 1407.75 |
1416.1 | 1406.5 | 44133 |
| 1469 | 3.35 0.24 % |
21-06-2024 11:15:00 Friday |
1405.7 1409.05 |
1417.2 | 1402.4 | 29454 |
| 1470 | -4.6 -0.33 % |
21-06-2024 10:15:00 Friday |
1410.25 1405.65 |
1423.1 | 1404.1 | 53977 |
| 1471 | 22.3 1.61 % |
21-06-2024 09:15:00 Friday |
1388.1 1410.4 |
1416.35 | 1373.05 | 150042 |
| 1472 | -1.05 -0.08 % |
20-06-2024 15:15:00 Thursday |
1382.55 1381.5 |
1383.25 | 1378.35 | 8313 |
| 1473 | 2.45 0.18 % |
20-06-2024 14:15:00 Thursday |
1380.6 1383.05 |
1384 | 1376.05 | 32500 |
| 1474 | 0.8 0.06 % |
20-06-2024 13:15:00 Thursday |
1379.75 1380.55 |
1386.25 | 1377.25 | 22661 |
| 1475 | -1 -0.07 % |
20-06-2024 12:15:00 Thursday |
1381 1380 |
1385.65 | 1379.65 | 41854 |
| 1476 | -3.1 -0.22 % |
20-06-2024 11:15:00 Thursday |
1384.8 1381.7 |
1386.5 | 1379.15 | 273380 |
| 1477 | -8.4 -0.6 % |
20-06-2024 10:15:00 Thursday |
1393.5 1385.1 |
1395.55 | 1382.25 | 21347 |
| 1478 | -9.95 -0.71 % |
20-06-2024 09:15:00 Thursday |
1403 1393.05 |
1406.35 | 1389.35 | 37294 |
| 1479 | 1.6 0.11 % |
19-06-2024 15:15:00 Wednesday |
1392.9 1394.5 |
1397 | 1392 | 11733 |
| 1480 | -12.45 -0.89 % |
19-06-2024 14:15:00 Wednesday |
1404.45 1392 |
1406.15 | 1388.05 | 31021 |
| 1481 | -5 -0.35 % |
19-06-2024 13:15:00 Wednesday |
1408.6 1403.6 |
1410.05 | 1401.1 | 9923 |
| 1482 | -8.1 -0.57 % |
19-06-2024 12:15:00 Wednesday |
1416.6 1408.5 |
1417.95 | 1407.8 | 6381 |
| 1483 | 5.9 0.42 % |
19-06-2024 11:15:00 Wednesday |
1410.65 1416.55 |
1420.45 | 1410.2 | 7216 |
| 1484 | -4.4 -0.31 % |
19-06-2024 10:15:00 Wednesday |
1414.95 1410.55 |
1415.55 | 1409.05 | 16087 |
| 1485 | -18.15 -1.27 % |
19-06-2024 09:15:00 Wednesday |
1432.45 1414.3 |
1432.9 | 1413.85 | 18824 |
| 1486 | -0.5 -0.03 % |
18-06-2024 15:15:00 Tuesday |
1430 1429.5 |
1430.75 | 1427.3 | 3161 |
| 1487 | 2 0.14 % |
18-06-2024 14:15:00 Tuesday |
1427.4 1429.4 |
1430 | 1425 | 6005 |
| 1488 | 0.35 0.02 % |
18-06-2024 13:15:00 Tuesday |
1427.4 1427.75 |
1429.7 | 1423.8 | 4719 |
| 1489 | 7.15 0.5 % |
18-06-2024 12:15:00 Tuesday |
1419.95 1427.1 |
1428 | 1418.65 | 13480 |
| 1490 | -5.5 -0.39 % |
18-06-2024 11:15:00 Tuesday |
1425.7 1420.2 |
1426.6 | 1418 | 18374 |
| 1491 | -10.4 -0.72 % |
18-06-2024 10:15:00 Tuesday |
1436.1 1425.7 |
1436.1 | 1423.95 | 21385 |
| 1492 | -2.45 -0.17 % |
18-06-2024 09:15:00 Tuesday |
1439.1 1436.65 |
1442 | 1430.2 | 27093 |
| 1493 | 0.75 0.05 % |
14-06-2024 15:15:00 Friday |
1428 1428.75 |
1430.25 | 1423.55 | 6760 |
| 1494 | -1.45 -0.1 % |
14-06-2024 14:15:00 Friday |
1429.2 1427.75 |
1431 | 1421.3 | 36403 |
| 1495 | 2.2 0.15 % |
14-06-2024 13:15:00 Friday |
1424.85 1427.05 |
1427.35 | 1421.55 | 44968 |
| 1496 | -1.95 -0.14 % |
14-06-2024 12:15:00 Friday |
1426.95 1425 |
1426.95 | 1421.95 | 22034 |
| 1497 | -1.65 -0.12 % |
14-06-2024 11:15:00 Friday |
1428.3 1426.65 |
1429.45 | 1424 | 39118 |
| 1498 | -1.3 -0.09 % |
14-06-2024 10:15:00 Friday |
1429.6 1428.3 |
1430.5 | 1426.2 | 1413 |
| 1499 | -1.2 -0.08 % |
14-06-2024 09:15:00 Friday |
1431.05 1429.85 |
1434.5 | 1423.1 | 7231 |
| 1500 | 0.1 0.01 % |
13-06-2024 15:15:00 Thursday |
1426.4 1426.5 |
1432.05 | 1422.9 | 8654 |
| 1501 | -10.05 -0.7 % |
13-06-2024 14:15:00 Thursday |
1436.3 1426.25 |
1437.25 | 1420.45 | 22582 |
| 1502 | 0.55 0.04 % |
13-06-2024 13:15:00 Thursday |
1435.7 1436.25 |
1437.8 | 1433.7 | 11912 |
| 1503 | -1.05 -0.07 % |
13-06-2024 12:15:00 Thursday |
1436.25 1435.2 |
1438.65 | 1433.7 | 4702 |
| 1504 | 6.8 0.48 % |
13-06-2024 11:15:00 Thursday |
1428.7 1435.5 |
1437 | 1428.7 | 8414 |
| 1505 | -13.7 -0.95 % |
13-06-2024 10:15:00 Thursday |
1441.95 1428.25 |
1442.45 | 1427.7 | 20285 |
| 1506 | 0.9 0.06 % |
13-06-2024 09:15:00 Thursday |
1441.55 1442.45 |
1450 | 1438.5 | 15581 |
| 1507 | -1.8 -0.13 % |
12-06-2024 15:15:00 Wednesday |
1438.8 1437 |
1439.7 | 1434 | 5309 |
| 1508 | -0.1 -0.01 % |
12-06-2024 14:15:00 Wednesday |
1439 1438.9 |
1445.9 | 1438 | 18692 |
| 1509 | -5 -0.35 % |
12-06-2024 13:15:00 Wednesday |
1445 1440 |
1446.3 | 1439.35 | 8827 |
| 1510 | -0.8 -0.06 % |
12-06-2024 12:15:00 Wednesday |
1446.3 1445.5 |
1447.5 | 1443 | 6300 |
| 1511 | 3.25 0.23 % |
12-06-2024 11:15:00 Wednesday |
1443 1446.25 |
1447.15 | 1439.7 | 77888 |
| 1512 | 0.35 0.02 % |
12-06-2024 10:15:00 Wednesday |
1442.65 1443 |
1447 | 1438.6 | 49873 |
| 1513 | 21 1.48 % |
12-06-2024 09:15:00 Wednesday |
1422 1443 |
1444 | 1422 | 20945 |
| 1514 | -2.3 -0.16 % |
11-06-2024 15:15:00 Tuesday |
1426.8 1424.5 |
1429.6 | 1422.75 | 6075 |
| 1515 | -1.2 -0.08 % |
11-06-2024 14:15:00 Tuesday |
1427.55 1426.35 |
1431.65 | 1424.3 | 8172 |
| 1516 | -3.1 -0.22 % |
11-06-2024 13:15:00 Tuesday |
1430.1 1427 |
1434.35 | 1425.05 | 6828 |
| 1517 | 2.15 0.15 % |
11-06-2024 12:15:00 Tuesday |
1427.95 1430.1 |
1433.2 | 1426.55 | 7823 |
| 1518 | -0.6 -0.04 % |
11-06-2024 11:15:00 Tuesday |
1427.95 1427.35 |
1429.4 | 1422.6 | 10068 |
| 1519 | 11.05 0.78 % |
11-06-2024 10:15:00 Tuesday |
1416.85 1427.9 |
1429 | 1416.2 | 12818 |
| 1520 | -11.5 -0.8 % |
11-06-2024 09:15:00 Tuesday |
1429.6 1418.1 |
1429.6 | 1413 | 12890 |
| 1521 | -3.2 -0.22 % |
10-06-2024 15:15:00 Monday |
1425.2 1422 |
1426.95 | 1422 | 7101 |
| 1522 | -6.75 -0.47 % |
10-06-2024 14:15:00 Monday |
1431.95 1425.2 |
1432.35 | 1423.15 | 18896 |
| 1523 | 2 0.14 % |
10-06-2024 13:15:00 Monday |
1430.25 1432.25 |
1432.65 | 1427.8 | 6464 |
| 1524 | 3.15 0.22 % |
10-06-2024 12:15:00 Monday |
1426.45 1429.6 |
1434.65 | 1426.45 | 39355 |
| 1525 | -6.25 -0.44 % |
10-06-2024 11:15:00 Monday |
1431.9 1425.65 |
1434.5 | 1425.65 | 11839 |
| 1526 | -0.25 -0.02 % |
10-06-2024 10:15:00 Monday |
1431.8 1431.55 |
1436.45 | 1430 | 74010 |
| 1527 | 2.65 0.19 % |
10-06-2024 09:15:00 Monday |
1428.95 1431.6 |
1433.7 | 1421.05 | 46768 |
| 1528 | -10.6 -0.74 % |
07-06-2024 15:15:00 Friday |
1429.55 1418.95 |
1430.25 | 1418.95 | 114330 |
| 1529 | 22.45 1.59 % |
07-06-2024 14:15:00 Friday |
1408 1430.45 |
1431.15 | 1405.5 | 260328 |
| 1530 | 7.15 0.51 % |
07-06-2024 13:15:00 Friday |
1400.4 1407.55 |
1419.45 | 1397.45 | 155343 |
| 1531 | -0.15 -0.01 % |
07-06-2024 12:15:00 Friday |
1400.6 1400.45 |
1402 | 1395.35 | 31154 |
| 1532 | 17.55 1.27 % |
07-06-2024 11:15:00 Friday |
1383.6 1401.15 |
1403 | 1380.25 | 90375 |
| 1533 | 10.3 0.75 % |
07-06-2024 10:15:00 Friday |
1373.7 1384 |
1385 | 1369.25 | 20171 |
| 1534 | 1.95 0.14 % |
07-06-2024 09:15:00 Friday |
1371.7 1373.65 |
1378.65 | 1363 | 37270 |
| 1535 | -1.25 -0.09 % |
06-06-2024 15:15:00 Thursday |
1371.35 1370.1 |
1375 | 1367.2 | 8888 |
| 1536 | 12.4 0.91 % |
06-06-2024 14:15:00 Thursday |
1359.4 1371.8 |
1375 | 1358.05 | 39019 |
| 1537 | 13.85 1.03 % |
06-06-2024 13:15:00 Thursday |
1342.2 1356.05 |
1358.4 | 1342.2 | 7625 |
| 1538 | -2.7 -0.2 % |
06-06-2024 12:15:00 Thursday |
1347.15 1344.45 |
1353.1 | 1340.75 | 21816 |
| 1539 | -16.8 -1.23 % |
06-06-2024 11:15:00 Thursday |
1363.45 1346.65 |
1364.05 | 1344.8 | 99413 |
| 1540 | 15.25 1.13 % |
06-06-2024 10:15:00 Thursday |
1347.2 1362.45 |
1365 | 1346 | 16785 |
| 1541 | -19.9 -1.46 % |
06-06-2024 09:15:00 Thursday |
1367.1 1347.2 |
1367.1 | 1329.3 | 206420 |
| 1542 | -1.05 -0.08 % |
05-06-2024 15:15:00 Wednesday |
1346.05 1345 |
1347 | 1340.75 | 8434 |
| 1543 | 6.4 0.48 % |
05-06-2024 14:15:00 Wednesday |
1339.2 1345.6 |
1348.3 | 1336.35 | 28960 |
| 1544 | 7.35 0.55 % |
05-06-2024 13:15:00 Wednesday |
1331.25 1338.6 |
1344.85 | 1329.15 | 20234 |
| 1545 | 0.95 0.07 % |
05-06-2024 12:15:00 Wednesday |
1331.9 1332.85 |
1340.2 | 1328.75 | 16343 |
| 1546 | 26.45 2.03 % |
05-06-2024 11:15:00 Wednesday |
1303.65 1330.1 |
1333.9 | 1296.75 | 58175 |
| 1547 | -2 -0.15 % |
05-06-2024 10:15:00 Wednesday |
1305.65 1303.65 |
1313.05 | 1279.75 | 60540 |
| 1548 | -27.2 -2.04 % |
05-06-2024 09:15:00 Wednesday |
1332.7 1305.5 |
1332.7 | 1286.55 | 48700 |
| 1549 | -14 -1.07 % |
04-06-2024 15:15:00 Tuesday |
1307 1293 |
1326.8 | 1293 | 26409 |
| 1550 | 5.25 0.4 % |
04-06-2024 14:15:00 Tuesday |
1304.7 1309.95 |
1313.15 | 1282.8 | 34172 |
| 1551 | 33.25 2.61 % |
04-06-2024 13:15:00 Tuesday |
1272.4 1305.65 |
1334 | 1262.8 | 71184 |
| 1552 | 9.65 0.77 % |
04-06-2024 12:15:00 Tuesday |
1261.3 1270.95 |
1292 | 1224.5 | 97336 |
| 1553 | -37.55 -2.89 % |
04-06-2024 11:15:00 Tuesday |
1299 1261.45 |
1313.9 | 1254.6 | 75705 |
| 1554 | -71.5 -5.22 % |
04-06-2024 10:15:00 Tuesday |
1370.55 1299.05 |
1373 | 1279.45 | 42372 |
| 1555 | -22.6 -1.62 % |
04-06-2024 09:15:00 Tuesday |
1393.1 1370.5 |
1395.55 | 1346.9 | 86521 |
| 1556 | 10.4 0.75 % |
03-06-2024 15:15:00 Monday |
1389.5 1399.9 |
1400 | 1389.2 | 16015 |
| 1557 | 0.65 0.05 % |
03-06-2024 14:15:00 Monday |
1388.5 1389.15 |
1392.3 | 1385 | 10868 |
| 1558 | -6.7 -0.48 % |
03-06-2024 13:15:00 Monday |
1394.7 1388 |
1395 | 1388 | 2642 |
| 1559 | 0.2 0.01 % |
03-06-2024 12:15:00 Monday |
1393.2 1393.4 |
1396.5 | 1390.1 | 6835 |
| 1560 | 3 0.22 % |
03-06-2024 11:15:00 Monday |
1390.55 1393.55 |
1396.55 | 1387.25 | 19754 |
| 1561 | -14.75 -1.05 % |
03-06-2024 10:15:00 Monday |
1406.1 1391.35 |
1411.55 | 1390.25 | 27017 |
| 1562 | 0.6 0.04 % |
03-06-2024 09:15:00 Monday |
1405.05 1405.65 |
1420 | 1394.75 | 66651 |
| 1563 | 7.4 0.54 % |
31-05-2024 15:15:00 Friday |
1364.6 1372 |
1385 | 1364.6 | 72970 |
| 1564 | 11.45 0.85 % |
31-05-2024 14:15:00 Friday |
1352.65 1364.1 |
1378.85 | 1338.3 | 180170 |
| 1565 | 13.05 0.97 % |
31-05-2024 13:15:00 Friday |
1338.95 1352 |
1361.2 | 1337.6 | 39147 |
| 1566 | -14.4 -1.06 % |
31-05-2024 12:15:00 Friday |
1353.3 1338.9 |
1357 | 1338.2 | 55287 |
| 1567 | -3.3 -0.24 % |
31-05-2024 11:15:00 Friday |
1357.15 1353.85 |
1362.05 | 1349.25 | 46077 |
| 1568 | -14.25 -1.04 % |
31-05-2024 10:15:00 Friday |
1370.25 1356 |
1372 | 1355 | 31180 |
| 1569 | -8 -0.58 % |
31-05-2024 09:15:00 Friday |
1378.25 1370.25 |
1387.05 | 1362.2 | 81574 |
| 1570 | 6.8 0.49 % |
30-05-2024 15:15:00 Thursday |
1377.1 1383.9 |
1383.95 | 1375.6 | 3877 |
| 1571 | 0.7 0.05 % |
30-05-2024 14:15:00 Thursday |
1376.4 1377.1 |
1381.45 | 1370.5 | 12792 |
| 1572 | -0.6 -0.04 % |
30-05-2024 13:15:00 Thursday |
1377.4 1376.8 |
1380 | 1375.25 | 3755 |
| 1573 | -6.65 -0.48 % |
30-05-2024 12:15:00 Thursday |
1384.45 1377.8 |
1386.1 | 1376.5 | 8241 |
| 1574 | 9.2 0.67 % |
30-05-2024 11:15:00 Thursday |
1375.25 1384.45 |
1385.5 | 1375.25 | 8448 |
| 1575 | 8.75 0.64 % |
30-05-2024 10:15:00 Thursday |
1366.85 1375.6 |
1378.75 | 1366.5 | 7976 |
| 1576 | -17.3 -1.25 % |
30-05-2024 09:15:00 Thursday |
1383.95 1366.65 |
1383.95 | 1363.5 | 13877 |
| 1577 | -6.3 -0.46 % |
29-05-2024 15:15:00 Wednesday |
1380.4 1374.1 |
1380.8 | 1372.9 | 1969 |
| 1578 | 5.4 0.39 % |
29-05-2024 14:15:00 Wednesday |
1375 1380.4 |
1380.4 | 1367.9 | 6451 |
| 1579 | -0.95 -0.07 % |
29-05-2024 13:15:00 Wednesday |
1374.75 1373.8 |
1376.2 | 1371.5 | 1489 |
| 1580 | 2.6 0.19 % |
29-05-2024 12:15:00 Wednesday |
1371.9 1374.5 |
1380.2 | 1371.3 | 5046 |
| 1581 | 0.05 0 % |
29-05-2024 11:15:00 Wednesday |
1371.45 1371.5 |
1372.35 | 1365.85 | 2070 |
| 1582 | -1.2 -0.09 % |
29-05-2024 10:15:00 Wednesday |
1372.65 1371.45 |
1374.25 | 1368.8 | 3357 |
| 1583 | 8.95 0.66 % |
29-05-2024 09:15:00 Wednesday |
1365.1 1374.05 |
1390.1 | 1358.45 | 15037 |
| 1584 | -3.25 -0.24 % |
28-05-2024 15:15:00 Tuesday |
1370.9 1367.65 |
1371.95 | 1367.6 | 1173 |
| 1585 | -3.65 -0.27 % |
28-05-2024 14:15:00 Tuesday |
1374.7 1371.05 |
1374.7 | 1369.4 | 2545 |
| 1586 | -3.05 -0.22 % |
28-05-2024 13:15:00 Tuesday |
1377 1373.95 |
1378.75 | 1373.2 | 972 |
| 1587 | -1.85 -0.13 % |
28-05-2024 12:15:00 Tuesday |
1378.4 1376.55 |
1380.25 | 1373.5 | 2431 |
| 1588 | -1.75 -0.13 % |
28-05-2024 11:15:00 Tuesday |
1379.3 1377.55 |
1382.8 | 1376.75 | 573 |
| 1589 | -0.65 -0.05 % |
28-05-2024 10:15:00 Tuesday |
1378.35 1377.7 |
1382 | 1377.25 | 2391 |
| 1590 | -9.85 -0.71 % |
28-05-2024 09:15:00 Tuesday |
1389 1379.15 |
1389 | 1375.15 | 9852 |
| 1591 | -5.9 -0.43 % |
27-05-2024 15:15:00 Monday |
1387.35 1381.45 |
1387.7 | 1378.65 | 9243 |
| 1592 | -10.15 -0.73 % |
27-05-2024 14:15:00 Monday |
1397.5 1387.35 |
1398 | 1386.3 | 8933 |
| 1593 | -0.65 -0.05 % |
27-05-2024 13:15:00 Monday |
1397.65 1397 |
1399.1 | 1394.05 | 3852 |
| 1594 | 4.6 0.33 % |
27-05-2024 12:15:00 Monday |
1393.2 1397.8 |
1399.15 | 1392 | 6939 |
| 1595 | 5.15 0.37 % |
27-05-2024 11:15:00 Monday |
1388.6 1393.75 |
1395.45 | 1388 | 9491 |
| 1596 | -1.05 -0.08 % |
27-05-2024 10:15:00 Monday |
1389.65 1388.6 |
1392.8 | 1385.4 | 10677 |
| 1597 | -9.2 -0.66 % |
27-05-2024 09:15:00 Monday |
1399.2 1390 |
1407.05 | 1390 | 32016 |
| 1598 | 2.75 0.2 % |
24-05-2024 15:15:00 Friday |
1386.65 1389.4 |
1390.9 | 1384.55 | 32666 |
| 1599 | -6.3 -0.45 % |
24-05-2024 14:15:00 Friday |
1392.95 1386.65 |
1396.25 | 1386 | 66197 |
| 1600 | 6.95 0.5 % |
24-05-2024 13:15:00 Friday |
1386 1392.95 |
1398 | 1385 | 100475 |
| 1601 | -0.85 -0.06 % |
24-05-2024 12:15:00 Friday |
1387.7 1386.85 |
1388.4 | 1383.8 | 24184 |
| 1602 | 1.1 0.08 % |
24-05-2024 11:15:00 Friday |
1386.55 1387.65 |
1390.65 | 1385.55 | 4473 |
| 1603 | 3.9 0.28 % |
24-05-2024 10:15:00 Friday |
1382.65 1386.55 |
1390 | 1379.05 | 8056 |
| 1604 | 5.6 0.41 % |
24-05-2024 09:15:00 Friday |
1377 1382.6 |
1386.05 | 1375 | 21995 |
| 1605 | -0.6 -0.04 % |
23-05-2024 15:15:00 Thursday |
1375.6 1375 |
1377.15 | 1374.35 | 5707 |
| 1606 | 7.8 0.57 % |
23-05-2024 14:15:00 Thursday |
1367.8 1375.6 |
1376 | 1366 | 29018 |
| 1607 | 6.9 0.51 % |
23-05-2024 13:15:00 Thursday |
1360 1366.9 |
1367.9 | 1360 | 4104 |
| 1608 | -1.75 -0.13 % |
23-05-2024 12:15:00 Thursday |
1362.65 1360.9 |
1364.3 | 1359.3 | 2210 |
| 1609 | 1.05 0.08 % |
23-05-2024 11:15:00 Thursday |
1360 1361.05 |
1364.6 | 1356 | 3642 |
| 1610 | -9.25 -0.68 % |
23-05-2024 10:15:00 Thursday |
1369.85 1360.6 |
1372.45 | 1359.2 | 13813 |
| 1611 | 20.55 1.52 % |
23-05-2024 09:15:00 Thursday |
1350.15 1370.7 |
1373.85 | 1342.95 | 26372 |
| 1612 | -0.15 -0.01 % |
22-05-2024 15:15:00 Wednesday |
1347.15 1347 |
1349.4 | 1345.05 | 3856 |
| 1613 | 4.4 0.33 % |
22-05-2024 14:15:00 Wednesday |
1342.7 1347.1 |
1351.15 | 1342.1 | 17991 |
| 1614 | 8.05 0.6 % |
22-05-2024 13:15:00 Wednesday |
1333.4 1341.45 |
1342.4 | 1332.05 | 63376 |
| 1615 | -0.7 -0.05 % |
22-05-2024 12:15:00 Wednesday |
1333.95 1333.25 |
1333.95 | 1329.4 | 1114 |
| 1616 | -3 -0.22 % |
22-05-2024 11:15:00 Wednesday |
1336.3 1333.3 |
1336.3 | 1330.35 | 1528 |
| 1617 | 0.6 0.04 % |
22-05-2024 10:15:00 Wednesday |
1337.55 1338.15 |
1340.5 | 1333.35 | 5658 |
| 1618 | -6.1 -0.45 % |
22-05-2024 09:15:00 Wednesday |
1343.4 1337.3 |
1344.9 | 1333.55 | 8849 |
| 1619 | -2.95 -0.22 % |
21-05-2024 15:15:00 Tuesday |
1342.25 1339.3 |
1342.5 | 1336.5 | 5979 |
| 1620 | -6.75 -0.5 % |
21-05-2024 14:15:00 Tuesday |
1349.15 1342.4 |
1351.1 | 1341.95 | 12233 |
| 1621 | -7.9 -0.58 % |
21-05-2024 13:15:00 Tuesday |
1356.9 1349 |
1358.85 | 1347.15 | 13567 |
| 1622 | 0.35 0.03 % |
21-05-2024 12:15:00 Tuesday |
1356.75 1357.1 |
1360.5 | 1355.5 | 11587 |
| 1623 | 3.85 0.28 % |
21-05-2024 11:15:00 Tuesday |
1353.05 1356.9 |
1359.25 | 1352.5 | 23659 |
| 1624 | 5.5 0.41 % |
21-05-2024 10:15:00 Tuesday |
1347.5 1353 |
1354 | 1345.3 | 23674 |
| 1625 | -1.55 -0.11 % |
21-05-2024 09:15:00 Tuesday |
1348.05 1346.5 |
1362 | 1344.75 | 38638 |
| 1626 | 1.65 0.12 % |
18-05-2024 12:15:00 Saturday |
1347.85 1349.5 |
1349.5 | 1347.55 | 1170 |
| 1627 | -12.75 -0.94 % |
18-05-2024 11:15:00 Saturday |
1359.95 1347.2 |
1359.95 | 1342.75 | -2583 |
| 1628 | -3.95 -0.29 % |
18-05-2024 09:15:00 Saturday |
1348.55 1344.6 |
1351.5 | 1341.65 | 3899 |
| 1629 | 2.75 0.2 % |
17-05-2024 15:15:00 Friday |
1344.8 1347.55 |
1349.5 | 1342.5 | 15056 |
| 1630 | -2.15 -0.16 % |
17-05-2024 14:15:00 Friday |
1347.6 1345.45 |
1348.7 | 1339.95 | 69517 |
| 1631 | -1.55 -0.11 % |
17-05-2024 13:15:00 Friday |
1350.45 1348.9 |
1353.25 | 1346.45 | 70764 |
| 1632 | 1.4 0.1 % |
17-05-2024 12:15:00 Friday |
1350.35 1351.75 |
1356.9 | 1349.6 | 60965 |
| 1633 | -1.8 -0.13 % |
17-05-2024 11:15:00 Friday |
1352.25 1350.45 |
1354.15 | 1349.25 | 2460 |
| 1634 | 3.1 0.23 % |
17-05-2024 10:15:00 Friday |
1349.55 1352.65 |
1360 | 1348.1 | 36154 |
| 1635 | -6.15 -0.45 % |
17-05-2024 09:15:00 Friday |
1354.1 1347.95 |
1354.1 | 1339.95 | 45914 |
| 1636 | -2 -0.15 % |
16-05-2024 15:15:00 Thursday |
1344.95 1342.95 |
1347.75 | 1340.7 | 9076 |
| 1637 | 14.45 1.09 % |
16-05-2024 14:15:00 Thursday |
1330 1344.45 |
1345.1 | 1329 | 17622 |
| 1638 | -4.6 -0.34 % |
16-05-2024 13:15:00 Thursday |
1335.5 1330.9 |
1335.65 | 1327 | 36435 |
| 1639 | -6.3 -0.47 % |
16-05-2024 12:15:00 Thursday |
1343.2 1336.9 |
1348.65 | 1332.8 | 33796 |
| 1640 | 6.5 0.49 % |
16-05-2024 11:15:00 Thursday |
1336 1342.5 |
1344.9 | 1331.5 | 116295 |
| 1641 | -10.85 -0.81 % |
16-05-2024 10:15:00 Thursday |
1346.75 1335.9 |
1347.5 | 1332.25 | 36250 |
| 1642 | 18.5 1.39 % |
16-05-2024 09:15:00 Thursday |
1328 1346.5 |
1356.75 | 1321.35 | 102807 |
| 1643 | 3.55 0.27 % |
15-05-2024 15:15:00 Wednesday |
1312.45 1316 |
1317.55 | 1307.6 | 17068 |
| 1644 | 15 1.16 % |
15-05-2024 14:15:00 Wednesday |
1297 1312 |
1314.3 | 1295.25 | 29287 |
| 1645 | 3.05 0.24 % |
15-05-2024 13:15:00 Wednesday |
1293.95 1297 |
1299.4 | 1292.05 | 6601 |
| 1646 | 3.9 0.3 % |
15-05-2024 12:15:00 Wednesday |
1290.1 1294 |
1295 | 1290.1 | 2612 |
| 1647 | -2.75 -0.21 % |
15-05-2024 11:15:00 Wednesday |
1292.9 1290.15 |
1293.2 | 1285.5 | 3529 |
| 1648 | 7.25 0.56 % |
15-05-2024 10:15:00 Wednesday |
1286.55 1293.8 |
1297.25 | 1281 | 16256 |
| 1649 | 7.55 0.59 % |
15-05-2024 09:15:00 Wednesday |
1280 1287.55 |
1312.45 | 1280 | 101792 |
| 1650 | 3.4 0.26 % |
14-05-2024 15:15:00 Tuesday |
1283.6 1287 |
1288.5 | 1282 | 4363 |
| 1651 | -5 -0.39 % |
14-05-2024 14:15:00 Tuesday |
1288 1283 |
1289.55 | 1281 | 63975 |
| 1652 | 2.05 0.16 % |
14-05-2024 13:15:00 Tuesday |
1286 1288.05 |
1293.5 | 1283.75 | 5447 |
| 1653 | 0.7 0.05 % |
14-05-2024 12:15:00 Tuesday |
1285.3 1286 |
1288.9 | 1285 | 3518 |
| 1654 | -2.9 -0.23 % |
14-05-2024 11:15:00 Tuesday |
1288 1285.1 |
1288.3 | 1282 | 10076 |
| 1655 | 2.15 0.17 % |
14-05-2024 10:15:00 Tuesday |
1285.8 1287.95 |
1288.3 | 1284 | 9883 |
| 1656 | -1.4 -0.11 % |
14-05-2024 09:15:00 Tuesday |
1288.55 1287.15 |
1299.1 | 1282.8 | 13794 |
| 1657 | 3.45 0.27 % |
13-05-2024 15:15:00 Monday |
1284.55 1288 |
1290 | 1284 | 4344 |
| 1658 | -2.75 -0.21 % |
13-05-2024 14:15:00 Monday |
1287.8 1285.05 |
1296 | 1284.3 | 8211 |
| 1659 | 0.4 0.03 % |
13-05-2024 13:15:00 Monday |
1289.6 1290 |
1292.4 | 1284.2 | 8444 |
| 1660 | -1.6 -0.12 % |
13-05-2024 12:15:00 Monday |
1291.2 1289.6 |
1296.75 | 1287 | 3052 |
| 1661 | 2.25 0.17 % |
13-05-2024 11:15:00 Monday |
1288.95 1291.2 |
1292.45 | 1286.2 | 5369 |
| 1662 | -3.4 -0.26 % |
13-05-2024 10:15:00 Monday |
1292.8 1289.4 |
1293.15 | 1281.25 | 11573 |
| 1663 | -3.5 -0.27 % |
13-05-2024 09:15:00 Monday |
1296.5 1293 |
1302 | 1288.7 | 16153 |
| 1664 | -0.45 -0.03 % |
10-05-2024 15:15:00 Friday |
1298.5 1298.05 |
1300.25 | 1296.9 | 5014 |
| 1665 | -3.2 -0.25 % |
10-05-2024 14:15:00 Friday |
1301.7 1298.5 |
1308.2 | 1297.5 | 86592 |
| 1666 | 8.05 0.62 % |
10-05-2024 13:15:00 Friday |
1293.3 1301.35 |
1305.55 | 1293.3 | 13385 |
| 1667 | -3.3 -0.25 % |
10-05-2024 12:15:00 Friday |
1297.3 1294 |
1299.5 | 1291 | 9604 |
| 1668 | 2.3 0.18 % |
10-05-2024 11:15:00 Friday |
1294.85 1297.15 |
1300.3 | 1293.75 | 15025 |
| 1669 | -4.25 -0.33 % |
10-05-2024 10:15:00 Friday |
1297.8 1293.55 |
1302.95 | 1288.4 | 25278 |
| 1670 | 24.1 1.89 % |
10-05-2024 09:15:00 Friday |
1274.1 1298.2 |
1298.4 | 1272 | 46238 |
| 1671 | -2.85 -0.22 % |
09-05-2024 15:15:00 Thursday |
1277.6 1274.75 |
1278 | 1274.15 | 4211 |
| 1672 | -3.25 -0.25 % |
09-05-2024 14:15:00 Thursday |
1280.3 1277.05 |
1284.7 | 1269.85 | 16306 |
| 1673 | -0.1 -0.01 % |
09-05-2024 13:15:00 Thursday |
1280.1 1280 |
1282.65 | 1274.2 | 9335 |
| 1674 | -7.1 -0.55 % |
09-05-2024 12:15:00 Thursday |
1285.35 1278.25 |
1290.55 | 1277.3 | 8705 |
| 1675 | 0.9 0.07 % |
09-05-2024 11:15:00 Thursday |
1283.65 1284.55 |
1293 | 1283.65 | 5372 |
| 1676 | 5.95 0.47 % |
09-05-2024 10:15:00 Thursday |
1277.7 1283.65 |
1283.95 | 1272.1 | 6081 |
| 1677 | -9.8 -0.76 % |
09-05-2024 09:15:00 Thursday |
1287 1277.2 |
1294.85 | 1273.6 | 14806 |
| 1678 | -2.35 -0.18 % |
08-05-2024 15:15:00 Wednesday |
1289.35 1287 |
1289.85 | 1287 | 1301 |
| 1679 | -1.1 -0.09 % |
08-05-2024 14:15:00 Wednesday |
1290.4 1289.3 |
1292.1 | 1285.8 | 6404 |
| 1680 | -6.4 -0.49 % |
08-05-2024 13:15:00 Wednesday |
1297 1290.6 |
1298 | 1290 | 3033 |
| 1681 | 6.75 0.52 % |
08-05-2024 12:15:00 Wednesday |
1289.1 1295.85 |
1299.65 | 1287.6 | 4020 |
| 1682 | 3.7 0.29 % |
08-05-2024 11:15:00 Wednesday |
1286.2 1289.9 |
1291.15 | 1285.7 | 1707 |
| 1683 | 6.65 0.52 % |
08-05-2024 10:15:00 Wednesday |
1279.7 1286.35 |
1287 | 1278 | 1062 |
| 1684 | 8.15 0.64 % |
08-05-2024 09:15:00 Wednesday |
1272.15 1280.3 |
1284.35 | 1272.15 | 6643 |
| 1685 | -4.4 -0.34 % |
07-05-2024 15:15:00 Tuesday |
1287.15 1282.75 |
1287.45 | 1282.75 | 6546 |
| 1686 | -2.7 -0.21 % |
07-05-2024 14:15:00 Tuesday |
1289.45 1286.75 |
1289.45 | 1283.6 | 3901 |
| 1687 | 1.8 0.14 % |
07-05-2024 13:15:00 Tuesday |
1287.35 1289.15 |
1294.1 | 1287.35 | 10286 |
| 1688 | 9.55 0.75 % |
07-05-2024 12:15:00 Tuesday |
1277.8 1287.35 |
1287.35 | 1277.8 | 1273 |
| 1689 | 2.6 0.2 % |
07-05-2024 11:15:00 Tuesday |
1275.8 1278.4 |
1279 | 1272.95 | 2333 |
| 1690 | -1.8 -0.14 % |
07-05-2024 10:15:00 Tuesday |
1277.85 1276.05 |
1278.95 | 1271.05 | 2847 |
| 1691 | -7.25 -0.56 % |
07-05-2024 09:15:00 Tuesday |
1285 1277.75 |
1287.9 | 1276.9 | 5831 |
| 1692 | 1.05 0.08 % |
06-05-2024 15:15:00 Monday |
1283.45 1284.5 |
1284.65 | 1281.8 | 3898 |
| 1693 | 0.85 0.07 % |
06-05-2024 14:15:00 Monday |
1283.4 1284.25 |
1287.6 | 1282.65 | 4031 |
| 1694 | -1.05 -0.08 % |
06-05-2024 13:15:00 Monday |
1284.4 1283.35 |
1286.3 | 1282.15 | 4761 |
| 1695 | -5.25 -0.41 % |
06-05-2024 12:15:00 Monday |
1289.55 1284.3 |
1293.45 | 1283.7 | 3998 |
| 1696 | -5.65 -0.44 % |
06-05-2024 11:15:00 Monday |
1295.2 1289.55 |
1296.8 | 1288 | 3555 |
| 1697 | 14.35 1.12 % |
06-05-2024 10:15:00 Monday |
1281 1295.35 |
1298.5 | 1280.15 | 7894 |
| 1698 | 0.55 0.04 % |
06-05-2024 09:15:00 Monday |
1279.95 1280.5 |
1288 | 1276 | 11595 |
| 1699 | -0.45 -0.04 % |
03-05-2024 15:15:00 Friday |
1280.1 1279.65 |
1281.55 | 1277.1 | 8188 |
| 1700 | 15.5 1.23 % |
03-05-2024 14:15:00 Friday |
1264 1279.5 |
1279.8 | 1262.4 | 58934 |
| 1701 | 0.55 0.04 % |
03-05-2024 13:15:00 Friday |
1264.45 1265 |
1265.2 | 1258.25 | 23660 |
| 1702 | -12.2 -0.96 % |
03-05-2024 12:15:00 Friday |
1276.3 1264.1 |
1279.15 | 1263.3 | 26628 |
| 1703 | -10.7 -0.83 % |
03-05-2024 11:15:00 Friday |
1287.5 1276.8 |
1289.65 | 1276.8 | 48268 |
| 1704 | 1.35 0.1 % |
03-05-2024 10:15:00 Friday |
1286.1 1287.45 |
1288 | 1280.35 | 29886 |
| 1705 | -23.25 -1.78 % |
03-05-2024 09:15:00 Friday |
1309.55 1286.3 |
1309.55 | 1285.8 | 42051 |
| 1706 | 3.6 0.28 % |
02-05-2024 15:15:00 Thursday |
1301 1304.6 |
1305.85 | 1299.25 | 5109 |
| 1707 | 3.15 0.24 % |
02-05-2024 14:15:00 Thursday |
1297 1300.15 |
1310.8 | 1294 | 35325 |
| 1708 | -3.2 -0.25 % |
02-05-2024 13:15:00 Thursday |
1300.3 1297.1 |
1301.9 | 1294.6 | 12826 |
| 1709 | -0.75 -0.06 % |
02-05-2024 12:15:00 Thursday |
1301.75 1301 |
1302.95 | 1297 | 8673 |
| 1710 | -9.35 -0.71 % |
02-05-2024 11:15:00 Thursday |
1311.2 1301.85 |
1313.95 | 1299.2 | 15529 |
| 1711 | 0.55 0.04 % |
02-05-2024 10:15:00 Thursday |
1310.4 1310.95 |
1310.95 | 1303 | 10147 |
| 1712 | -7.5 -0.57 % |
02-05-2024 09:15:00 Thursday |
1317.95 1310.45 |
1320.05 | 1308 | 18598 |
| 1713 | 2.4 0.18 % |
30-04-2024 15:15:00 Tuesday |
1322 1324.4 |
1325.45 | 1320.05 | 15750 |
| 1714 | -4.65 -0.35 % |
30-04-2024 14:15:00 Tuesday |
1326.65 1322 |
1327.75 | 1321.65 | 19971 |
| 1715 | 0.3 0.02 % |
30-04-2024 13:15:00 Tuesday |
1326.5 1326.8 |
1330 | 1325.1 | 8853 |
| 1716 | -0.65 -0.05 % |
30-04-2024 12:15:00 Tuesday |
1325.85 1325.2 |
1328.95 | 1325.15 | 2978 |
| 1717 | -2.1 -0.16 % |
30-04-2024 11:15:00 Tuesday |
1328 1325.9 |
1330.7 | 1325 | 51586 |
| 1718 | 3 0.23 % |
30-04-2024 10:15:00 Tuesday |
1325.6 1328.6 |
1334.55 | 1325.6 | 9423 |
| 1719 | -0.8 -0.06 % |
30-04-2024 09:15:00 Tuesday |
1326.35 1325.55 |
1330.75 | 1320.2 | 19283 |
| 1720 | -2.45 -0.18 % |
29-04-2024 15:15:00 Monday |
1334.2 1331.75 |
1335.3 | 1331 | 8952 |
| 1721 | -4.85 -0.36 % |
29-04-2024 14:15:00 Monday |
1338.7 1333.85 |
1339.25 | 1330.8 | 15538 |
| 1722 | 0.2 0.01 % |
29-04-2024 13:15:00 Monday |
1338.95 1339.15 |
1342.1 | 1337.2 | 1126 |
| 1723 | -0.35 -0.03 % |
29-04-2024 12:15:00 Monday |
1339 1338.65 |
1341.2 | 1336 | 1114 |
| 1724 | -1.35 -0.1 % |
29-04-2024 11:15:00 Monday |
1341.45 1340.1 |
1341.5 | 1337.2 | 4921 |
| 1725 | 12.25 0.92 % |
29-04-2024 10:15:00 Monday |
1330.15 1342.4 |
1345.75 | 1329.25 | 8878 |
| 1726 | 0.9 0.07 % |
29-04-2024 09:15:00 Monday |
1329.35 1330.25 |
1332.7 | 1320.25 | 8968 |
| 1727 | 0.25 0.02 % |
26-04-2024 15:15:00 Friday |
1327.3 1327.55 |
1328.65 | 1321.5 | 3184 |
| 1728 | -2.9 -0.22 % |
26-04-2024 14:15:00 Friday |
1329.6 1326.7 |
1330.5 | 1323 | 50592 |
| 1729 | 0.75 0.06 % |
26-04-2024 13:15:00 Friday |
1328.85 1329.6 |
1329.75 | 1321.55 | 45712 |
| 1730 | -0.65 -0.05 % |
26-04-2024 12:15:00 Friday |
1329.75 1329.1 |
1330.8 | 1328.35 | 7192 |
| 1731 | 2.65 0.2 % |
26-04-2024 11:15:00 Friday |
1327.8 1330.45 |
1331.1 | 1324 | 4085 |
| 1732 | -2.8 -0.21 % |
26-04-2024 10:15:00 Friday |
1331 1328.2 |
1331 | 1325.85 | 4130 |
| 1733 | -8 -0.6 % |
26-04-2024 09:15:00 Friday |
1338 1330 |
1344.3 | 1329.05 | 19861 |
| 1734 | -6.1 -0.45 % |
25-04-2024 15:15:00 Thursday |
1341 1334.9 |
1341.5 | 1333.9 | 41297 |
| 1735 | 0.7 0.05 % |
25-04-2024 14:15:00 Thursday |
1339.75 1340.45 |
1341.9 | 1336.2 | 4127 |
| 1736 | 6.85 0.51 % |
25-04-2024 13:15:00 Thursday |
1333.15 1340 |
1340 | 1329.1 | 10710 |
| 1737 | 1.1 0.08 % |
25-04-2024 12:15:00 Thursday |
1329.2 1330.3 |
1333.85 | 1326.85 | 9663 |
| 1738 | -5.45 -0.41 % |
25-04-2024 11:15:00 Thursday |
1335 1329.55 |
1335 | 1324.5 | 5263 |
| 1739 | -5.75 -0.43 % |
25-04-2024 10:15:00 Thursday |
1341.55 1335.8 |
1343 | 1332 | 5562 |
| 1740 | 8.95 0.67 % |
25-04-2024 09:15:00 Thursday |
1332.7 1341.65 |
1342 | 1327.05 | 7777 |
| 1741 | 4.7 0.35 % |
24-04-2024 15:15:00 Wednesday |
1335.3 1340 |
1340 | 1334.55 | 2624 |
| 1742 | -5.95 -0.44 % |
24-04-2024 14:15:00 Wednesday |
1341.25 1335.3 |
1341.25 | 1333.8 | 7878 |
| 1743 | -1.5 -0.11 % |
24-04-2024 13:15:00 Wednesday |
1341.65 1340.15 |
1346.15 | 1338.45 | 43230 |
| 1744 | 0.35 0.03 % |
24-04-2024 12:15:00 Wednesday |
1339.85 1340.2 |
1342.1 | 1338.9 | 2025 |
| 1745 | -0.2 -0.01 % |
24-04-2024 11:15:00 Wednesday |
1339.4 1339.2 |
1341.9 | 1337.05 | 2787 |
| 1746 | -10.85 -0.8 % |
24-04-2024 10:15:00 Wednesday |
1350.2 1339.35 |
1351.65 | 1339.3 | 6870 |
| 1747 | -13.4 -0.98 % |
24-04-2024 09:15:00 Wednesday |
1364.05 1350.65 |
1364.05 | 1340 | 45255 |
| 1748 | 5.5 0.41 % |
23-04-2024 15:15:00 Tuesday |
1343.5 1349 |
1349 | 1340.5 | 7202 |
| 1749 | 3.55 0.26 % |
23-04-2024 14:15:00 Tuesday |
1340.15 1343.7 |
1344.75 | 1335.85 | 19284 |
| 1750 | 2.3 0.17 % |
23-04-2024 13:15:00 Tuesday |
1338.6 1340.9 |
1341.05 | 1334.35 | 21641 |
| 1751 | -9.2 -0.68 % |
23-04-2024 12:15:00 Tuesday |
1347.85 1338.65 |
1350.9 | 1336.65 | 146275 |
| 1752 | 16.2 1.22 % |
23-04-2024 11:15:00 Tuesday |
1331.9 1348.1 |
1348.45 | 1330.65 | 189157 |
| 1753 | 8.6 0.65 % |
23-04-2024 10:15:00 Tuesday |
1323.4 1332 |
1332 | 1322.75 | 40176 |
| 1754 | 9.2 0.7 % |
23-04-2024 09:15:00 Tuesday |
1314.35 1323.55 |
1324.65 | 1302.8 | 57150 |
| 1755 | 2.55 0.2 % |
22-04-2024 15:15:00 Monday |
1297.45 1300 |
1305 | 1295.85 | 6003 |
| 1756 | 4.2 0.32 % |
22-04-2024 14:15:00 Monday |
1293.2 1297.4 |
1299.25 | 1291.4 | 9499 |
| 1757 | 0.2 0.02 % |
22-04-2024 13:15:00 Monday |
1293 1293.2 |
1294.85 | 1289.45 | 4786 |
| 1758 | -4.45 -0.34 % |
22-04-2024 12:15:00 Monday |
1296 1291.55 |
1297.35 | 1290 | 4861 |
| 1759 | 2.45 0.19 % |
22-04-2024 11:15:00 Monday |
1293.2 1295.65 |
1298.6 | 1291.55 | 68758 |
| 1760 | -3.7 -0.29 % |
22-04-2024 10:15:00 Monday |
1294.95 1291.25 |
1294.95 | 1288.5 | 10320 |
| 1761 | -6.75 -0.52 % |
22-04-2024 09:15:00 Monday |
1301.15 1294.4 |
1305.9 | 1290.55 | 24413 |
| 1762 | -0.9 -0.07 % |
19-04-2024 15:15:00 Friday |
1290.2 1289.3 |
1291.45 | 1287.2 | 9758 |
| 1763 | -1.45 -0.11 % |
19-04-2024 14:15:00 Friday |
1291.85 1290.4 |
1296.45 | 1283.9 | 110204 |
| 1764 | 18.1 1.42 % |
19-04-2024 13:15:00 Friday |
1273.9 1292 |
1294.95 | 1272.5 | 98265 |
| 1765 | 2.15 0.17 % |
19-04-2024 12:15:00 Friday |
1271.8 1273.95 |
1275.7 | 1270.05 | 7502 |
| 1766 | 2.35 0.18 % |
19-04-2024 11:15:00 Friday |
1270.7 1273.05 |
1275.55 | 1269.05 | 10794 |
| 1767 | 5.7 0.45 % |
19-04-2024 10:15:00 Friday |
1265 1270.7 |
1275 | 1260.2 | 10657 |
| 1768 | -14 -1.09 % |
19-04-2024 09:15:00 Friday |
1278.7 1264.7 |
1280.9 | 1253.15 | 59692 |
| 1769 | 3.1 0.25 % |
18-04-2024 15:15:00 Thursday |
1261.9 1265 |
1273.55 | 1259.95 | 17663 |
| 1770 | -12.7 -1 % |
18-04-2024 14:15:00 Thursday |
1274.6 1261.9 |
1281.25 | 1261.4 | 111445 |
| 1771 | -2.75 -0.22 % |
18-04-2024 13:15:00 Thursday |
1277 1274.25 |
1278.85 | 1268.7 | 46489 |
| 1772 | 5.15 0.4 % |
18-04-2024 12:15:00 Thursday |
1272.1 1277.25 |
1281.4 | 1270.75 | 51269 |
| 1773 | 24.65 1.98 % |
18-04-2024 11:15:00 Thursday |
1247.7 1272.35 |
1272.8 | 1246.45 | 126852 |
| 1774 | 24.45 2 % |
18-04-2024 10:15:00 Thursday |
1223.95 1248.4 |
1248.65 | 1219.45 | 48434 |
| 1775 | 5.3 0.43 % |
18-04-2024 09:15:00 Thursday |
1218.65 1223.95 |
1233.15 | 1215.7 | 34337 |
| 1776 | -4.15 -0.34 % |
16-04-2024 15:15:00 Tuesday |
1216.7 1212.55 |
1218 | 1212.55 | 2258 |
| 1777 | 1.1 0.09 % |
16-04-2024 14:15:00 Tuesday |
1215.9 1217 |
1218.6 | 1214.55 | 7988 |
| 1778 | 1.6 0.13 % |
16-04-2024 13:15:00 Tuesday |
1214 1215.6 |
1217.05 | 1212.1 | 6238 |
| 1779 | -6.9 -0.56 % |
16-04-2024 12:15:00 Tuesday |
1221.45 1214.55 |
1222 | 1213.55 | 5547 |
| 1780 | 1.1 0.09 % |
16-04-2024 11:15:00 Tuesday |
1219.55 1220.65 |
1226.6 | 1218.3 | 6834 |
| 1781 | -4.35 -0.36 % |
16-04-2024 10:15:00 Tuesday |
1224.4 1220.05 |
1227 | 1218.05 | 6761 |
| 1782 | 0.6 0.05 % |
16-04-2024 09:15:00 Tuesday |
1224.95 1225.55 |
1234 | 1223.6 | 10650 |
| 1783 | 2.7 0.22 % |
15-04-2024 15:15:00 Monday |
1224.45 1227.15 |
1227.5 | 1223.8 | 1216 |
| 1784 | -8.75 -0.71 % |
15-04-2024 14:15:00 Monday |
1233.85 1225.1 |
1233.95 | 1222.95 | 4072 |
| 1785 | 9.95 0.81 % |
15-04-2024 13:15:00 Monday |
1224 1233.95 |
1234.55 | 1224 | 5596 |
| 1786 | 1.75 0.14 % |
15-04-2024 12:15:00 Monday |
1221.65 1223.4 |
1225.75 | 1220.75 | 1881 |
| 1787 | -0.65 -0.05 % |
15-04-2024 11:15:00 Monday |
1222.7 1222.05 |
1223.95 | 1218.35 | 2229 |
| 1788 | -4.9 -0.4 % |
15-04-2024 10:15:00 Monday |
1225.95 1221.05 |
1228.2 | 1219.85 | 5315 |
| 1789 | 24.75 2.06 % |
15-04-2024 09:15:00 Monday |
1201.3 1226.05 |
1228.3 | 1201.3 | 13703 |
| 1790 | -5.4 -0.44 % |
12-04-2024 15:15:00 Friday |
1226.7 1221.3 |
1227.8 | 1221 | 9059 |
| 1791 | 1 0.08 % |
12-04-2024 14:15:00 Friday |
1225.5 1226.5 |
1227.8 | 1223.8 | 84006 |
| 1792 | 4.05 0.33 % |
12-04-2024 13:15:00 Friday |
1221.25 1225.3 |
1227.35 | 1221.1 | 46736 |
| 1793 | -8.55 -0.7 % |
12-04-2024 12:15:00 Friday |
1229.55 1221 |
1229.55 | 1219.35 | 48958 |
| 1794 | 5.1 0.42 % |
12-04-2024 11:15:00 Friday |
1224.45 1229.55 |
1231.55 | 1224.2 | 24444 |
| 1795 | -0.9 -0.07 % |
12-04-2024 10:15:00 Friday |
1225 1224.1 |
1227 | 1222 | 13105 |
| 1796 | -5.85 -0.47 % |
12-04-2024 09:15:00 Friday |
1231.85 1226 |
1231.85 | 1220.05 | 28570 |
| 1797 | -0.2 -0.02 % |
10-04-2024 15:15:00 Wednesday |
1229.3 1229.1 |
1230.2 | 1227.1 | 1524 |
| 1798 | 6.85 0.56 % |
10-04-2024 14:15:00 Wednesday |
1223.25 1230.1 |
1230.55 | 1220.8 | 6061 |
| 1799 | 1.05 0.09 % |
10-04-2024 13:15:00 Wednesday |
1222 1223.05 |
1225 | 1219.15 | 1408 |
| 1800 | 2.7 0.22 % |
10-04-2024 12:15:00 Wednesday |
1221.6 1224.3 |
1225 | 1217.25 | 2655 |
| 1801 | -1.1 -0.09 % |
10-04-2024 11:15:00 Wednesday |
1223.15 1222.05 |
1223.2 | 1217.7 | 2422 |
| 1802 | 4.85 0.4 % |
10-04-2024 10:15:00 Wednesday |
1218.25 1223.1 |
1225 | 1217.95 | 1677 |
| 1803 | 3.3 0.27 % |
10-04-2024 09:15:00 Wednesday |
1215.8 1219.1 |
1228.05 | 1210.75 | 33233 |
| 1804 | -1.65 -0.14 % |
09-04-2024 15:15:00 Tuesday |
1204 1202.35 |
1205.05 | 1201.95 | 1459 |
| 1805 | -1.7 -0.14 % |
09-04-2024 14:15:00 Tuesday |
1205.7 1204 |
1210.95 | 1202.75 | 5051 |
| 1806 | 0.55 0.05 % |
09-04-2024 13:15:00 Tuesday |
1205.05 1205.6 |
1208.4 | 1205 | 3347 |
| 1807 | -0.5 -0.04 % |
09-04-2024 12:15:00 Tuesday |
1205.1 1204.6 |
1208.75 | 1203.9 | 3441 |
| 1808 | 1.15 0.1 % |
09-04-2024 11:15:00 Tuesday |
1203.35 1204.5 |
1207.8 | 1203.35 | 4580 |
| 1809 | 1.2 0.1 % |
09-04-2024 10:15:00 Tuesday |
1202.2 1203.4 |
1204.9 | 1198.65 | 5101 |
| 1810 | -15.2 -1.25 % |
09-04-2024 09:15:00 Tuesday |
1218.25 1203.05 |
1218.25 | 1200.7 | 6541 |
| 1811 | 0.95 0.08 % |
08-04-2024 15:15:00 Monday |
1204.7 1205.65 |
1207.6 | 1202.35 | 3456 |
| 1812 | 0.9 0.07 % |
08-04-2024 14:15:00 Monday |
1204.1 1205 |
1205.75 | 1203.6 | 5270 |
| 1813 | -4.7 -0.39 % |
08-04-2024 13:15:00 Monday |
1208.7 1204 |
1210.1 | 1203.5 | 12923 |
| 1814 | 16.4 1.37 % |
08-04-2024 12:15:00 Monday |
1193.05 1209.45 |
1209.7 | 1192.3 | 15852 |
| 1815 | -0.4 -0.03 % |
08-04-2024 11:15:00 Monday |
1193.8 1193.4 |
1195.65 | 1191.15 | 6550 |
| 1816 | -1.05 -0.09 % |
08-04-2024 10:15:00 Monday |
1195.65 1194.6 |
1197.2 | 1192.05 | 6697 |
| 1817 | 4.3 0.36 % |
08-04-2024 09:15:00 Monday |
1191 1195.3 |
1198.95 | 1183.6 | 27960 |
| 1818 | -2.2 -0.18 % |
05-04-2024 15:15:00 Friday |
1191.6 1189.4 |
1192.5 | 1189.2 | 5316 |
| 1819 | -3.65 -0.31 % |
05-04-2024 14:15:00 Friday |
1196.05 1192.4 |
1197.45 | 1189 | 58678 |
| 1820 | 0.55 0.05 % |
05-04-2024 13:15:00 Friday |
1195.85 1196.4 |
1198.9 | 1192.25 | 5960 |
| 1821 | 4.5 0.38 % |
05-04-2024 12:15:00 Friday |
1191.35 1195.85 |
1199.05 | 1191.35 | 23538 |
| 1822 | -7.25 -0.6 % |
05-04-2024 11:15:00 Friday |
1198.65 1191.4 |
1198.85 | 1190.55 | 9811 |
| 1823 | -4.75 -0.4 % |
05-04-2024 10:15:00 Friday |
1201.3 1196.55 |
1202.65 | 1194.4 | 8442 |
| 1824 | -6.25 -0.52 % |
05-04-2024 09:15:00 Friday |
1208.1 1201.85 |
1211.3 | 1198 | 10738 |
| 1825 | 1.8 0.15 % |
04-04-2024 15:15:00 Thursday |
1206 1207.8 |
1208.7 | 1205.7 | 1695 |
| 1826 | -5.45 -0.45 % |
04-04-2024 14:15:00 Thursday |
1211 1205.55 |
1211.65 | 1204.55 | 4876 |
| 1827 | -7.8 -0.64 % |
04-04-2024 13:15:00 Thursday |
1218.8 1211 |
1223.65 | 1211 | 2528 |
| 1828 | 4.9 0.4 % |
04-04-2024 12:15:00 Thursday |
1213.3 1218.2 |
1220 | 1211.75 | 1856 |
| 1829 | 1.15 0.09 % |
04-04-2024 11:15:00 Thursday |
1211.95 1213.1 |
1217.4 | 1211.1 | 2655 |
| 1830 | -3.65 -0.3 % |
04-04-2024 10:15:00 Thursday |
1215 1211.35 |
1217.85 | 1201.95 | 8175 |
| 1831 | -19.95 -1.62 % |
04-04-2024 09:15:00 Thursday |
1234.9 1214.95 |
1234.9 | 1214.8 | 6942 |
| 1832 | -3.25 -0.27 % |
03-04-2024 15:15:00 Wednesday |
1226 1222.75 |
1226.55 | 1219.85 | 6648 |
| 1833 | -8.5 -0.69 % |
03-04-2024 14:15:00 Wednesday |
1234.75 1226.25 |
1235.2 | 1225.8 | 19387 |
| 1834 | 13.9 1.14 % |
03-04-2024 13:15:00 Wednesday |
1220.65 1234.55 |
1240.6 | 1215.35 | 25808 |
| 1835 | -5.1 -0.42 % |
03-04-2024 12:15:00 Wednesday |
1225.75 1220.65 |
1229.55 | 1219.85 | 12332 |
| 1836 | 11.1 0.91 % |
03-04-2024 11:15:00 Wednesday |
1214.8 1225.9 |
1226.65 | 1211 | 89644 |
| 1837 | 11.65 0.97 % |
03-04-2024 10:15:00 Wednesday |
1202.85 1214.5 |
1217.1 | 1202.55 | 85039 |
| 1838 | -0.15 -0.01 % |
03-04-2024 09:15:00 Wednesday |
1202.55 1202.4 |
1202.55 | 1189.5 | 34384 |
| 1839 | 1.35 0.11 % |
02-04-2024 15:15:00 Tuesday |
1207.5 1208.85 |
1210.1 | 1207 | 3984 |
| 1840 | 2.85 0.24 % |
02-04-2024 14:15:00 Tuesday |
1204.5 1207.35 |
1208.55 | 1204.15 | 10169 |
| 1841 | -1.75 -0.14 % |
02-04-2024 13:15:00 Tuesday |
1207 1205.25 |
1207.85 | 1203.55 | 4590 |
| 1842 | -4.1 -0.34 % |
02-04-2024 12:15:00 Tuesday |
1211.2 1207.1 |
1212 | 1205.4 | 11276 |
| 1843 | -2.25 -0.19 % |
02-04-2024 11:15:00 Tuesday |
1213.45 1211.2 |
1215 | 1210 | 38468 |
| 1844 | -4.95 -0.41 % |
02-04-2024 10:15:00 Tuesday |
1218.1 1213.15 |
1218.45 | 1208.95 | 7999 |
| 1845 | -4 -0.33 % |
02-04-2024 09:15:00 Tuesday |
1222.05 1218.05 |
1225.45 | 1213.5 | 11495 |
| 1846 | 0.15 0.01 % |
01-04-2024 15:15:00 Monday |
1218.8 1218.95 |
1218.95 | 1215.55 | 4979 |
| 1847 | 2.6 0.21 % |
01-04-2024 14:15:00 Monday |
1216.2 1218.8 |
1219.6 | 1212.7 | 7664 |
| 1848 | 6.9 0.57 % |
01-04-2024 13:15:00 Monday |
1210 1216.9 |
1216.9 | 1210 | 3659 |
| 1849 | -7.25 -0.6 % |
01-04-2024 12:15:00 Monday |
1216.95 1209.7 |
1218.55 | 1207.8 | 7036 |
| 1850 | -3.95 -0.32 % |
01-04-2024 11:15:00 Monday |
1220.4 1216.45 |
1220.65 | 1214 | 17770 |
| 1851 | -8.35 -0.68 % |
01-04-2024 10:15:00 Monday |
1227.9 1219.55 |
1227.9 | 1219.15 | 13129 |
| 1852 | 0 0 % |
01-04-2024 09:15:00 Monday |
1227.95 1227.95 |
1230.45 | 1217.8 | 31905 |
| 1853 | 8.4 0.68 % |
28-03-2024 15:15:00 Thursday |
1227.8 1236.2 |
1236.2 | 1227.8 | 2148 |
| 1854 | -2.65 -0.22 % |
28-03-2024 14:15:00 Thursday |
1230.7 1228.05 |
1238 | 1226.45 | 26440 |
| 1855 | 1.65 0.13 % |
28-03-2024 13:15:00 Thursday |
1229.8 1231.45 |
1232 | 1227.7 | 30334 |
| 1856 | 3.95 0.32 % |
28-03-2024 12:15:00 Thursday |
1227.55 1231.5 |
1234.7 | 1224.1 | 8272 |
| 1857 | -1.1 -0.09 % |
28-03-2024 11:15:00 Thursday |
1228.4 1227.3 |
1232.85 | 1226.1 | 8573 |
| 1858 | 1.9 0.16 % |
28-03-2024 10:15:00 Thursday |
1225.7 1227.6 |
1230.2 | 1225.15 | 6386 |
| 1859 | -13 -1.05 % |
28-03-2024 09:15:00 Thursday |
1238.65 1225.65 |
1238.65 | 1220.35 | 8511 |
| 1860 | -2.15 -0.18 % |
27-03-2024 15:15:00 Wednesday |
1225.9 1223.75 |
1228 | 1221 | 3664 |
| 1861 | 5.4 0.44 % |
27-03-2024 14:15:00 Wednesday |
1220.25 1225.65 |
1226 | 1218.35 | 11157 |
| 1862 | 2.5 0.21 % |
27-03-2024 13:15:00 Wednesday |
1217.3 1219.8 |
1221 | 1217.2 | 4526 |
| 1863 | 1.15 0.09 % |
27-03-2024 12:15:00 Wednesday |
1216.25 1217.4 |
1219.1 | 1215.9 | 9955 |
| 1864 | -2.05 -0.17 % |
27-03-2024 11:15:00 Wednesday |
1218.85 1216.8 |
1219.55 | 1214.5 | 3847 |
| 1865 | -1.05 -0.09 % |
27-03-2024 10:15:00 Wednesday |
1219.05 1218 |
1219.5 | 1216.9 | 325690 |
| 1866 | 3.85 0.32 % |
27-03-2024 09:15:00 Wednesday |
1215.95 1219.8 |
1220.35 | 1210.05 | 14752 |
| 1867 | -0.85 -0.07 % |
26-03-2024 15:15:00 Tuesday |
1212 1211.15 |
1215.5 | 1211.15 | 2668 |
| 1868 | -6.5 -0.53 % |
26-03-2024 14:15:00 Tuesday |
1218.95 1212.45 |
1219.55 | 1212 | 212647 |
| 1869 | -4.4 -0.36 % |
26-03-2024 13:15:00 Tuesday |
1223.35 1218.95 |
1223.35 | 1218.35 | 7550 |
| 1870 | 1.5 0.12 % |
26-03-2024 12:15:00 Tuesday |
1221.85 1223.35 |
1225.65 | 1221.65 | 7978 |
| 1871 | -3.7 -0.3 % |
26-03-2024 11:15:00 Tuesday |
1225 1221.3 |
1226.35 | 1221.3 | 2940 |
| 1872 | -1.55 -0.13 % |
26-03-2024 10:15:00 Tuesday |
1226.85 1225.3 |
1226.85 | 1222.6 | 5575 |
| 1873 | -6.15 -0.5 % |
26-03-2024 09:15:00 Tuesday |
1232.75 1226.6 |
1233.45 | 1221.05 | 10095 |
| 1874 | 1.2 0.1 % |
22-03-2024 15:15:00 Friday |
1236.65 1237.85 |
1238.05 | 1234.15 | 15473 |
| 1875 | 0.8 0.06 % |
22-03-2024 14:15:00 Friday |
1235.7 1236.5 |
1244.95 | 1232.85 | 87174 |
| 1876 | -0.3 -0.02 % |
22-03-2024 13:15:00 Friday |
1235 1234.7 |
1240 | 1233 | 1037480 |
| 1877 | 4.45 0.36 % |
22-03-2024 12:15:00 Friday |
1230.55 1235 |
1237.4 | 1229.8 | 19760 |
| 1878 | 0 0 % |
22-03-2024 11:15:00 Friday |
1230.55 1230.55 |
1232 | 1228.65 | 3267 |
| 1879 | 0.95 0.08 % |
22-03-2024 10:15:00 Friday |
1229.95 1230.9 |
1233.5 | 1228.75 | 5292 |
| 1880 | 2.95 0.24 % |
22-03-2024 09:15:00 Friday |
1227 1229.95 |
1232.7 | 1220.8 | 3065984 |
| 1881 | -0.2 -0.02 % |
21-03-2024 15:15:00 Thursday |
1224.65 1224.45 |
1225 | 1221.7 | 5900 |
| 1882 | 5.95 0.49 % |
21-03-2024 14:15:00 Thursday |
1217.75 1223.7 |
1225 | 1214.45 | 145924 |
| 1883 | -6 -0.49 % |
21-03-2024 13:15:00 Thursday |
1223.75 1217.75 |
1226.65 | 1217.7 | 208313 |
| 1884 | -6.3 -0.51 % |
21-03-2024 12:15:00 Thursday |
1229.55 1223.25 |
1230.25 | 1222.5 | 10318 |
| 1885 | -6.8 -0.55 % |
21-03-2024 11:15:00 Thursday |
1236.05 1229.25 |
1236.85 | 1227.5 | 9386 |
| 1886 | -1.15 -0.09 % |
21-03-2024 10:15:00 Thursday |
1237.55 1236.4 |
1240.4 | 1235.45 | 5796 |
| 1887 | -6.6 -0.53 % |
21-03-2024 09:15:00 Thursday |
1243.95 1237.35 |
1243.95 | 1234.85 | 19794 |
| 1888 | -1.75 -0.14 % |
20-03-2024 15:15:00 Wednesday |
1232.05 1230.3 |
1233.35 | 1230.3 | 5542 |
| 1889 | 0.65 0.05 % |
20-03-2024 14:15:00 Wednesday |
1231.7 1232.35 |
1232.9 | 1229.4 | 14838 |
| 1890 | -1 -0.08 % |
20-03-2024 13:15:00 Wednesday |
1232.65 1231.65 |
1234.2 | 1230.25 | 2615 |
| 1891 | -2 -0.16 % |
20-03-2024 12:15:00 Wednesday |
1234.4 1232.4 |
1236 | 1230.2 | 72444 |
| 1892 | -0.2 -0.02 % |
20-03-2024 11:15:00 Wednesday |
1234.35 1234.15 |
1239 | 1231.05 | 16623 |
| 1893 | 2.1 0.17 % |
20-03-2024 10:15:00 Wednesday |
1232.25 1234.35 |
1236 | 1231.5 | 17912 |
| 1894 | 3.75 0.31 % |
20-03-2024 09:15:00 Wednesday |
1227.85 1231.6 |
1238.5 | 1223.85 | 285206 |
| 1895 | -5.3 -0.43 % |
19-03-2024 15:15:00 Tuesday |
1230.3 1225 |
1231.5 | 1223.15 | 81616 |
| 1896 | -3.55 -0.29 % |
19-03-2024 14:15:00 Tuesday |
1233.5 1229.95 |
1235.95 | 1229.2 | 7252 |
| 1897 | 2.8 0.23 % |
19-03-2024 13:15:00 Tuesday |
1230.25 1233.05 |
1233.9 | 1229.95 | 2523 |
| 1898 | -4.85 -0.39 % |
19-03-2024 12:15:00 Tuesday |
1234.75 1229.9 |
1235.2 | 1228.9 | 1003781 |
| 1899 | -1.6 -0.13 % |
19-03-2024 11:15:00 Tuesday |
1236.05 1234.45 |
1236.2 | 1230 | 1015370 |
| 1900 | -1.05 -0.08 % |
19-03-2024 10:15:00 Tuesday |
1236.25 1235.2 |
1240.45 | 1231.1 | 12021 |
| 1901 | 12.65 1.03 % |
19-03-2024 09:15:00 Tuesday |
1223.6 1236.25 |
1238.7 | 1215.25 | 46267 |
| 1902 | -0.6 -0.05 % |
18-03-2024 15:15:00 Monday |
1225.55 1224.95 |
1226.9 | 1223.85 | 5574 |
| 1903 | -1.7 -0.14 % |
18-03-2024 14:15:00 Monday |
1227.2 1225.5 |
1229.5 | 1224 | 6195 |
| 1904 | 0.15 0.01 % |
18-03-2024 13:15:00 Monday |
1227 1227.15 |
1228 | 1225.8 | 5627 |
| 1905 | 0.55 0.04 % |
18-03-2024 12:15:00 Monday |
1226.4 1226.95 |
1229.65 | 1225.55 | 5465 |
| 1906 | -0.5 -0.04 % |
18-03-2024 11:15:00 Monday |
1226.9 1226.4 |
1230 | 1225.45 | 11725 |
| 1907 | 5.7 0.47 % |
18-03-2024 10:15:00 Monday |
1222 1227.7 |
1231 | 1220.7 | 37951 |
| 1908 | -7.5 -0.61 % |
18-03-2024 09:15:00 Monday |
1228.95 1221.45 |
1228.95 | 1215.3 | 32625 |
| 1909 | -4.75 -0.39 % |
15-03-2024 15:15:00 Friday |
1218.6 1213.85 |
1221.95 | 1213.25 | 44078 |
| 1910 | 3 0.25 % |
15-03-2024 14:15:00 Friday |
1215.3 1218.3 |
1222.7 | 1213.7 | 134573 |
| 1911 | 3.9 0.32 % |
15-03-2024 13:15:00 Friday |
1212.1 1216 |
1217.9 | 1207.8 | 28650 |
| 1912 | -0.1 -0.01 % |
15-03-2024 12:15:00 Friday |
1213.1 1213 |
1216.75 | 1211.05 | 13304 |
| 1913 | 8.15 0.68 % |
15-03-2024 11:15:00 Friday |
1204.7 1212.85 |
1218.65 | 1204.2 | 41394 |
| 1914 | 3.05 0.25 % |
15-03-2024 10:15:00 Friday |
1201.55 1204.6 |
1207.15 | 1199.8 | 1254939 |
| 1915 | 15.95 1.34 % |
15-03-2024 09:15:00 Friday |
1186 1201.95 |
1210.3 | 1186 | 66510 |
| 1916 | 1 0.08 % |
14-03-2024 15:15:00 Thursday |
1195.9 1196.9 |
1199.65 | 1193 | 5953 |
| 1917 | 7.3 0.61 % |
14-03-2024 14:15:00 Thursday |
1188.25 1195.55 |
1197.5 | 1187.55 | 12095 |
| 1918 | -3.8 -0.32 % |
14-03-2024 13:15:00 Thursday |
1191.65 1187.85 |
1194.55 | 1185.2 | 7840 |
| 1919 | 4.15 0.35 % |
14-03-2024 12:15:00 Thursday |
1186.85 1191 |
1192.6 | 1185.3 | 393853 |
| 1920 | 6.15 0.52 % |
14-03-2024 11:15:00 Thursday |
1180.45 1186.6 |
1191.8 | 1180.45 | 8675 |
| 1921 | -2 -0.17 % |
14-03-2024 10:15:00 Thursday |
1182.75 1180.75 |
1187.1 | 1178.9 | 738943 |
| 1922 | 16 1.37 % |
14-03-2024 09:15:00 Thursday |
1167.35 1183.35 |
1186 | 1164 | 22357 |
| 1923 | -3.1 -0.26 % |
13-03-2024 15:15:00 Wednesday |
1170.4 1167.3 |
1174.35 | 1164.45 | 4881 |
| 1924 | 10.7 0.92 % |
13-03-2024 14:15:00 Wednesday |
1158.95 1169.65 |
1174.4 | 1151.3 | 22125 |
| 1925 | -15.9 -1.35 % |
13-03-2024 13:15:00 Wednesday |
1174.2 1158.3 |
1175.75 | 1157.55 | 13273 |
| 1926 | 2.75 0.23 % |
13-03-2024 12:15:00 Wednesday |
1171.75 1174.5 |
1174.95 | 1166.8 | 8813 |
| 1927 | -13.65 -1.15 % |
13-03-2024 11:15:00 Wednesday |
1185.35 1171.7 |
1185.85 | 1171.4 | 18408 |
| 1928 | -4.45 -0.37 % |
13-03-2024 10:15:00 Wednesday |
1190.3 1185.85 |
1196.25 | 1185.45 | 20828 |
| 1929 | -20.45 -1.69 % |
13-03-2024 09:15:00 Wednesday |
1210.7 1190.25 |
1210.7 | 1182.15 | 35477 |
| 1930 | -3.6 -0.3 % |
12-03-2024 15:15:00 Tuesday |
1203.6 1200 |
1205.3 | 1200 | 2763 |
| 1931 | 0.2 0.02 % |
12-03-2024 14:15:00 Tuesday |
1203.1 1203.3 |
1207.8 | 1198.05 | 8556 |
| 1932 | 1.35 0.11 % |
12-03-2024 13:15:00 Tuesday |
1200.8 1202.15 |
1204.7 | 1199.9 | 4285 |
| 1933 | 1 0.08 % |
12-03-2024 12:15:00 Tuesday |
1200.75 1201.75 |
1205.1 | 1200 | 5196 |
| 1934 | -5.4 -0.45 % |
12-03-2024 11:15:00 Tuesday |
1206.45 1201.05 |
1206.45 | 1198.1 | 8240 |
| 1935 | 2.85 0.24 % |
12-03-2024 10:15:00 Tuesday |
1202.9 1205.75 |
1207 | 1202 | 6852 |
| 1936 | -1.3 -0.11 % |
12-03-2024 09:15:00 Tuesday |
1204.55 1203.25 |
1206.75 | 1199.1 | 15634 |
| 1937 | 4.85 0.41 % |
11-03-2024 15:15:00 Monday |
1195 1199.85 |
1199.85 | 1192.75 | 3145 |
| 1938 | -7.4 -0.62 % |
11-03-2024 14:15:00 Monday |
1201.8 1194.4 |
1205.2 | 1194.4 | 8324 |
| 1939 | -5.45 -0.45 % |
11-03-2024 13:15:00 Monday |
1208.7 1203.25 |
1208.7 | 1201.5 | 3241 |
| 1940 | 0.8 0.07 % |
11-03-2024 12:15:00 Monday |
1208.8 1209.6 |
1213.4 | 1207.3 | 3836 |
| 1941 | -4.5 -0.37 % |
11-03-2024 11:15:00 Monday |
1213.4 1208.9 |
1216.3 | 1206.75 | 7250 |
| 1942 | 12.75 1.06 % |
11-03-2024 10:15:00 Monday |
1201.8 1214.55 |
1218.2 | 1201.8 | 10607 |
| 1943 | 14.55 1.22 % |
11-03-2024 09:15:00 Monday |
1187.95 1202.5 |
1213.05 | 1187.95 | 19975 |