| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
01-08-2025 09:15:00 |
327.2 323.6 |
329.1 322.5 |
-15.35 (-4.74%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.1 -0.41 % |
12-03-2025 10:15:00 |
267.4 266.3 |
269.05 266.15 |
| -2.3 -0.86 % |
12-03-2025 11:15:00 |
266.5 264.2 |
268 264.2 |
| -0.05 -0.02 % |
12-03-2025 12:15:00 |
264.4 264.35 |
265.5 263.5 |
| 0.3 0.11 % |
12-03-2025 13:15:00 |
264.55 264.85 |
265.15 263.35 |
| 1.45 0.55 % |
12-03-2025 14:15:00 |
264.9 266.35 |
266.8 264.85 |
| -0.6 -0.23 % |
12-03-2025 15:15:00 |
266.35 265.75 |
266.6 265.3 |
| -1.65 -0.62 % |
13-03-2025 09:15:00 |
266.95 265.3 |
266.95 264.05 |
| -1.5 -0.56 % |
13-03-2025 10:15:00 |
265.5 264 |
266.15 263.65 |
| -0.4 -0.15 % |
13-03-2025 11:15:00 |
264.15 263.75 |
264.15 262.05 |
| 0.3 0.11 % |
13-03-2025 12:15:00 |
263.7 264 |
264.8 263.25 |
| 0.1 0.04 % |
13-03-2025 13:15:00 |
264 264.1 |
264.4 263.6 |
| 0.3 0.11 % |
13-03-2025 14:15:00 |
264.15 264.45 |
265.2 263.6 |
| -0.2 -0.08 % |
13-03-2025 15:15:00 |
264.25 264.05 |
265 263.45 |
| -1.15 -0.44 % |
17-03-2025 09:15:00 |
262 260.85 |
263.3 260.85 |
| -1.05 -0.4 % |
17-03-2025 10:15:00 |
261.1 260.05 |
261.1 259.55 |
| -0.45 -0.17 % |
17-03-2025 11:15:00 |
259.95 259.5 |
260.5 259 |
| 0.4 0.15 % |
17-03-2025 12:15:00 |
259.6 260 |
260.4 258.4 |
| 1.85 0.71 % |
17-03-2025 13:15:00 |
260 261.85 |
261.9 260 |
| -0.55 -0.21 % |
17-03-2025 14:15:00 |
261.85 261.3 |
261.85 260 |
| 0.3 0.11 % |
17-03-2025 15:15:00 |
261.3 261.6 |
262.05 261.2 |
| -2.9 -1.1 % |
18-03-2025 09:15:00 |
262.9 260 |
263.5 259.6 |
| 0.3 0.12 % |
18-03-2025 10:15:00 |
260 260.3 |
261 259.5 |
| 1.7 0.65 % |
18-03-2025 11:15:00 |
260.2 261.9 |
262.15 259.65 |
| 0.15 0.06 % |
18-03-2025 12:15:00 |
261.85 262 |
262.3 261 |
| 0.25 0.1 % |
18-03-2025 13:15:00 |
262 262.25 |
262.35 261.85 |
| 0.45 0.17 % |
18-03-2025 14:15:00 |
262.05 262.5 |
262.5 261.5 |
| -0.3 -0.11 % |
18-03-2025 15:15:00 |
262.5 262.2 |
262.5 262.1 |
| 1.15 0.44 % |
19-03-2025 09:15:00 |
263.8 264.95 |
266.35 263 |
| 0.4 0.15 % |
19-03-2025 10:15:00 |
265.05 265.45 |
266.45 265.05 |
| -0.4 -0.15 % |
19-03-2025 11:15:00 |
265.45 265.05 |
265.85 265 |
| -0.85 -0.32 % |
19-03-2025 12:15:00 |
265.45 264.6 |
265.95 264.35 |
| 0.25 0.09 % |
19-03-2025 13:15:00 |
264.85 265.1 |
265.6 264.5 |
| 0.3 0.11 % |
19-03-2025 14:15:00 |
265.05 265.35 |
265.75 264.65 |
| 0.35 0.13 % |
19-03-2025 15:15:00 |
265.35 265.7 |
265.85 265 |
| -1.3 -0.49 % |
20-03-2025 09:15:00 |
266.3 265 |
267.9 264.75 |
| 5.85 2.21 % |
20-03-2025 10:15:00 |
265.1 270.95 |
270.95 264.9 |
| 1.05 0.39 % |
20-03-2025 11:15:00 |
270.75 271.8 |
272.35 270 |
| -0.45 -0.17 % |
20-03-2025 12:15:00 |
272 271.55 |
272.15 271 |
| 1.05 0.39 % |
20-03-2025 13:15:00 |
271.65 272.7 |
272.8 271.3 |
| -0.35 -0.13 % |
20-03-2025 14:15:00 |
272.7 272.35 |
272.75 271.2 |
| -0.35 -0.13 % |
20-03-2025 15:15:00 |
272.05 271.7 |
272.6 271.6 |
| 1.35 0.5 % |
21-03-2025 09:15:00 |
272.55 273.9 |
274.1 271.2 |
| 0.55 0.2 % |
21-03-2025 10:15:00 |
273.65 274.2 |
274.75 273.25 |
| 0.2 0.07 % |
21-03-2025 11:15:00 |
274.05 274.25 |
275.8 274 |
| 5.1 1.86 % |
21-03-2025 12:15:00 |
274 279.1 |
281.2 274 |
| 3.4 1.22 % |
21-03-2025 13:15:00 |
278.9 282.3 |
282.5 278.55 |
| -2.75 -0.97 % |
21-03-2025 14:15:00 |
282.35 279.6 |
285.7 279 |
| 0.7 0.25 % |
21-03-2025 15:15:00 |
279.25 279.95 |
279.95 278.4 |
| -2.4 -0.85 % |
24-03-2025 09:15:00 |
282.95 280.55 |
283.5 280 |
| 1.5 0.53 % |
24-03-2025 10:15:00 |
280.85 282.35 |
282.75 280.55 |
| 1 0.35 % |
24-03-2025 11:15:00 |
282.3 283.3 |
285.3 281.95 |
| -0.7 -0.25 % |
24-03-2025 12:15:00 |
283.3 282.6 |
283.5 282.25 |
| -1.35 -0.48 % |
24-03-2025 13:15:00 |
282.6 281.25 |
282.6 281 |
| -0.75 -0.27 % |
24-03-2025 14:15:00 |
281.2 280.45 |
282.1 280.35 |
| 0.05 0.02 % |
24-03-2025 15:15:00 |
280.45 280.5 |
280.85 280 |
| -2.35 -0.84 % |
25-03-2025 09:15:00 |
280.45 278.1 |
282 277.8 |
| -0.2 -0.07 % |
25-03-2025 10:15:00 |
278.25 278.05 |
279.55 277.1 |
| 1.65 0.59 % |
25-03-2025 11:15:00 |
278.1 279.75 |
280.65 277.65 |
| 1.6 0.57 % |
25-03-2025 12:15:00 |
280 281.6 |
281.7 279.2 |
| 0 0 % |
25-03-2025 13:15:00 |
281.6 281.6 |
283.9 280.7 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -25.65 | Min | 235.5 235.6 |
238.2 | 234.15 | -33108 | |
| 18.15 | Max | 370 370 |
376 | 368.7 | 3956178 | |
| -0.11 | Avergae | 308.01 307.89 |
309.3 | 306.56 | 75846.89 | |
| 1 | 0 0 % |
18-08-2025 13:15:00 Monday |
314.2 314.2 |
314.2 | 314.2 | 50 |
| 2 | -0.05 -0.02 % |
18-08-2025 12:15:00 Monday |
313.4 313.35 |
313.4 | 313.35 | 247 |
| 3 | 0 0 % |
18-08-2025 11:15:00 Monday |
314.9 314.9 |
315.1 | 314.8 | 25 |
| 4 | 0 0 % |
18-08-2025 10:15:00 Monday |
315.2 315.2 |
315.25 | 314.95 | 292 |
| 5 | -5.2 -1.62 % |
18-08-2025 09:15:00 Monday |
320.2 315 |
321.45 | 313.5 | 85304 |
| 6 | 0.15 0.05 % |
14-08-2025 15:15:00 Thursday |
317.85 318 |
318.15 | 317.65 | 6050 |
| 7 | -0.05 -0.02 % |
14-08-2025 14:15:00 Thursday |
318.3 318.25 |
318.3 | 318 | 312 |
| 8 | 0.25 0.08 % |
14-08-2025 13:15:00 Thursday |
319 319.25 |
319.25 | 319 | 300 |
| 9 | -0.4 -0.13 % |
14-08-2025 12:15:00 Thursday |
319.45 319.05 |
320.15 | 319.05 | 5248 |
| 10 | 0 0 % |
14-08-2025 11:15:00 Thursday |
319.35 319.35 |
319.35 | 319.3 | 395 |
| 11 | 0 0 % |
14-08-2025 10:15:00 Thursday |
320 320 |
320 | 320 | 307 |
| 12 | -8.85 -2.69 % |
14-08-2025 09:15:00 Thursday |
328.9 320.05 |
330.95 | 319.3 | 277831 |
| 13 | -0.35 -0.11 % |
13-08-2025 15:15:00 Wednesday |
322.3 321.95 |
322.3 | 321.95 | 212 |
| 14 | 0.25 0.08 % |
13-08-2025 14:15:00 Wednesday |
322.2 322.45 |
323.15 | 322 | 2709 |
| 15 | 0 0 % |
13-08-2025 13:15:00 Wednesday |
322.3 322.3 |
322.3 | 322.3 | 21 |
| 16 | -0.05 -0.02 % |
13-08-2025 12:15:00 Wednesday |
322.05 322 |
322.5 | 321.2 | 2874 |
| 17 | 0.15 0.05 % |
13-08-2025 11:15:00 Wednesday |
322.75 322.9 |
322.9 | 322.75 | 79 |
| 18 | -0.15 -0.05 % |
13-08-2025 10:15:00 Wednesday |
324.7 324.55 |
325.25 | 324.55 | 2551 |
| 19 | -1.8 -0.55 % |
13-08-2025 09:15:00 Wednesday |
326.35 324.55 |
326.35 | 322.4 | 15908 |
| 20 | 0.4 0.12 % |
12-08-2025 15:15:00 Tuesday |
323.4 323.8 |
324 | 323.4 | 1330 |
| 21 | -0.65 -0.2 % |
12-08-2025 14:15:00 Tuesday |
323.75 323.1 |
323.75 | 323.1 | 348 |
| 22 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
324 324 |
324 | 323.85 | 8577 |
| 23 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
325 325 |
325 | 325 | 10 |
| 24 | 0.35 0.11 % |
12-08-2025 11:15:00 Tuesday |
325.15 325.5 |
325.5 | 325.15 | 80 |
| 25 | 0.65 0.2 % |
12-08-2025 10:15:00 Tuesday |
324.8 325.45 |
325.45 | 324.8 | 486 |
| 26 | 4.2 1.31 % |
12-08-2025 09:15:00 Tuesday |
320.8 325 |
325.25 | 320.8 | 38461 |
| 27 | -0.2 -0.06 % |
11-08-2025 15:15:00 Monday |
321 320.8 |
321.05 | 320.8 | 1255 |
| 28 | 0 0 % |
11-08-2025 14:15:00 Monday |
320 320 |
320 | 319.95 | 10325 |
| 29 | 0 0 % |
11-08-2025 13:15:00 Monday |
320.15 320.15 |
320.15 | 320 | 69 |
| 30 | -0.7 -0.22 % |
11-08-2025 12:15:00 Monday |
320.45 319.75 |
320.45 | 319.6 | 11964 |
| 31 | -0.1 -0.03 % |
11-08-2025 11:15:00 Monday |
319.55 319.45 |
319.55 | 319.25 | 2863 |
| 32 | 0.7 0.22 % |
11-08-2025 10:15:00 Monday |
318.95 319.65 |
319.65 | 318.95 | 548 |
| 33 | -5 -1.54 % |
11-08-2025 09:15:00 Monday |
323.95 318.95 |
327 | 317.9 | 117161 |
| 34 | 0.4 0.13 % |
08-08-2025 15:15:00 Friday |
319.05 319.45 |
319.5 | 318.9 | 6621 |
| 35 | 0.05 0.02 % |
08-08-2025 14:15:00 Friday |
319.85 319.9 |
319.9 | 319.55 | 239 |
| 36 | 0.95 0.3 % |
08-08-2025 13:15:00 Friday |
319.5 320.45 |
320.45 | 319.5 | 5901 |
| 37 | 0 0 % |
08-08-2025 12:15:00 Friday |
318.35 318.35 |
318.55 | 318.35 | 795 |
| 38 | 0.45 0.14 % |
08-08-2025 11:15:00 Friday |
318.05 318.5 |
318.9 | 317.8 | 7041 |
| 39 | -0.5 -0.16 % |
08-08-2025 10:15:00 Friday |
317 316.5 |
317 | 316.5 | 1665 |
| 40 | 7.15 2.31 % |
08-08-2025 09:15:00 Friday |
309.85 317 |
317.45 | 308.65 | 194778 |
| 41 | 0.2 0.06 % |
07-08-2025 15:15:00 Thursday |
310 310.2 |
310.4 | 310 | 313 |
| 42 | 0.05 0.02 % |
07-08-2025 14:15:00 Thursday |
309.4 309.45 |
309.7 | 309.4 | 439 |
| 43 | -0.15 -0.05 % |
07-08-2025 13:15:00 Thursday |
308.45 308.3 |
308.6 | 308.25 | 149 |
| 44 | 0.3 0.1 % |
07-08-2025 12:15:00 Thursday |
309.85 310.15 |
310.15 | 309.85 | 85 |
| 45 | -0.05 -0.02 % |
07-08-2025 11:15:00 Thursday |
311.05 311 |
311.05 | 311 | 110 |
| 46 | -0.15 -0.05 % |
07-08-2025 10:15:00 Thursday |
311.7 311.55 |
311.95 | 311.55 | 306 |
| 47 | -1.8 -0.57 % |
07-08-2025 09:15:00 Thursday |
313.7 311.9 |
314.1 | 311.5 | 32164 |
| 48 | 0 0 % |
06-08-2025 15:15:00 Wednesday |
315.5 315.5 |
315.5 | 315.5 | 65 |
| 49 | -0.25 -0.08 % |
06-08-2025 14:15:00 Wednesday |
315.65 315.4 |
315.65 | 315.4 | 40 |
| 50 | -0.25 -0.08 % |
06-08-2025 13:15:00 Wednesday |
316.15 315.9 |
316.15 | 315.9 | 35 |
| 51 | 0.3 0.1 % |
06-08-2025 12:15:00 Wednesday |
315.35 315.65 |
315.7 | 315.35 | 124 |
| 52 | -1.1 -0.35 % |
06-08-2025 11:15:00 Wednesday |
316.8 315.7 |
316.9 | 315.1 | 6450 |
| 53 | 0.65 0.21 % |
06-08-2025 10:15:00 Wednesday |
316.35 317 |
317 | 316 | 673 |
| 54 | 1.05 0.33 % |
06-08-2025 09:15:00 Wednesday |
315.1 316.15 |
317.65 | 315 | 21196 |
| 55 | 0.2 0.06 % |
05-08-2025 15:15:00 Tuesday |
315.1 315.3 |
315.4 | 314.95 | 1766 |
| 56 | 0.2 0.06 % |
05-08-2025 14:15:00 Tuesday |
314.45 314.65 |
314.65 | 314.45 | 212 |
| 57 | -0.1 -0.03 % |
05-08-2025 13:15:00 Tuesday |
314 313.9 |
314 | 313.9 | 1125 |
| 58 | -0.3 -0.09 % |
05-08-2025 12:15:00 Tuesday |
316.7 316.4 |
316.7 | 316.4 | 25 |
| 59 | -0.3 -0.1 % |
05-08-2025 11:15:00 Tuesday |
315.5 315.2 |
315.5 | 315 | 779 |
| 60 | 0.3 0.1 % |
05-08-2025 10:15:00 Tuesday |
311.2 311.5 |
311.8 | 311.2 | 1005 |
| 61 | -6.45 -2.03 % |
05-08-2025 09:15:00 Tuesday |
317.85 311.4 |
318 | 309.8 | 76761 |
| 62 | -0.05 -0.02 % |
04-08-2025 15:15:00 Monday |
317.75 317.7 |
317.75 | 317.7 | 350 |
| 63 | 0 0 % |
04-08-2025 14:15:00 Monday |
317 317 |
317 | 317 | 15 |
| 64 | 0 0 % |
04-08-2025 13:15:00 Monday |
315.8 315.8 |
315.8 | 315.8 | 494 |
| 65 | -0.15 -0.05 % |
04-08-2025 12:15:00 Monday |
316.1 315.95 |
316.1 | 315.95 | 756 |
| 66 | 0.1 0.03 % |
04-08-2025 11:15:00 Monday |
316 316.1 |
316.1 | 316 | 605 |
| 67 | 0 0 % |
04-08-2025 10:15:00 Monday |
316.65 316.65 |
316.65 | 316.65 | 1 |
| 68 | -3.5 -1.09 % |
04-08-2025 09:15:00 Monday |
319.95 316.45 |
320 | 314.8 | 27944 |
| 69 | -0.6 -0.19 % |
01-08-2025 15:15:00 Friday |
318.1 317.5 |
318.1 | 317.35 | 232 |
| 70 | 0.05 0.02 % |
01-08-2025 14:15:00 Friday |
320.35 320.4 |
320.4 | 320.35 | 7 |
| 71 | -0.3 -0.09 % |
01-08-2025 13:15:00 Friday |
319.8 319.5 |
319.8 | 319.5 | 156 |
| 72 | -2 -0.62 % |
01-08-2025 12:15:00 Friday |
321.6 319.6 |
321.6 | 319 | 206976 |
| 73 | 0.5 0.16 % |
01-08-2025 11:15:00 Friday |
321.7 322.2 |
322.2 | 321.7 | 105 |
| 74 | -0.25 -0.08 % |
01-08-2025 10:15:00 Friday |
323.85 323.6 |
323.85 | 323.5 | 22 |
| 75 | -3.6 -1.1 % |
01-08-2025 09:15:00 Friday |
327.2 323.6 |
329.1 | 322.5 | 37392 |
| 76 | -0.5 -0.15 % |
31-07-2025 15:15:00 Thursday |
329.75 329.25 |
329.75 | 329.25 | 693 |
| 77 | 0 0 % |
31-07-2025 14:15:00 Thursday |
330.1 330.1 |
330.1 | 330.1 | 10 |
| 78 | 0.1 0.03 % |
31-07-2025 13:15:00 Thursday |
329.8 329.9 |
329.95 | 329.8 | 291 |
| 79 | -0.6 -0.18 % |
31-07-2025 12:15:00 Thursday |
330.45 329.85 |
330.45 | 329.85 | 135 |
| 80 | -0.05 -0.02 % |
31-07-2025 11:15:00 Thursday |
329.75 329.7 |
329.8 | 329.55 | 38 |
| 81 | 0.35 0.11 % |
31-07-2025 10:15:00 Thursday |
326.75 327.1 |
327.1 | 326.75 | 121 |
| 82 | 1.85 0.57 % |
31-07-2025 09:15:00 Thursday |
325.2 327.05 |
329 | 323.35 | 102933 |
| 83 | -0.45 -0.13 % |
30-07-2025 15:15:00 Wednesday |
337.8 337.35 |
337.8 | 337.2 | 4989 |
| 84 | -0.4 -0.12 % |
30-07-2025 14:15:00 Wednesday |
339.4 339 |
339.45 | 339 | 259 |
| 85 | -0.3 -0.09 % |
30-07-2025 13:15:00 Wednesday |
340.75 340.45 |
340.75 | 340.45 | 943 |
| 86 | 1.3 0.38 % |
30-07-2025 12:15:00 Wednesday |
339 340.3 |
340.35 | 339 | 1477 |
| 87 | 1.65 0.49 % |
30-07-2025 11:15:00 Wednesday |
337 338.65 |
342.5 | 335 | 96591 |
| 88 | 4.95 1.5 % |
30-07-2025 10:15:00 Wednesday |
331.05 336 |
337 | 330.1 | 29310 |
| 89 | -4 -1.19 % |
30-07-2025 09:15:00 Wednesday |
334.85 330.85 |
335.65 | 330.35 | 37204 |
| 90 | 0.25 0.07 % |
29-07-2025 15:15:00 Tuesday |
334.75 335 |
335 | 334.75 | 2602 |
| 91 | 0 0 % |
29-07-2025 14:15:00 Tuesday |
335 335 |
335.05 | 335 | 17224 |
| 92 | 0.1 0.03 % |
29-07-2025 13:15:00 Tuesday |
335 335.1 |
335.1 | 335 | 40 |
| 93 | 0 0 % |
29-07-2025 12:15:00 Tuesday |
334.85 334.85 |
334.85 | 334.85 | 1 |
| 94 | 0.25 0.07 % |
29-07-2025 11:15:00 Tuesday |
335.8 336.05 |
336.05 | 335.8 | 394 |
| 95 | 0 0 % |
29-07-2025 10:15:00 Tuesday |
334.6 334.6 |
334.6 | 334.6 | 1 |
| 96 | -2 -0.59 % |
29-07-2025 09:15:00 Tuesday |
336.6 334.6 |
336.6 | 333.3 | 56589 |
| 97 | -0.05 -0.02 % |
28-07-2025 15:15:00 Monday |
333.25 333.2 |
333.4 | 333 | 618 |
| 98 | -0.25 -0.07 % |
28-07-2025 14:15:00 Monday |
334 333.75 |
335.3 | 333 | 39256 |
| 99 | 0 0 % |
28-07-2025 13:15:00 Monday |
333.2 333.2 |
333.2 | 333.2 | 31 |
| 100 | -1.05 -0.31 % |
28-07-2025 12:15:00 Monday |
334.25 333.2 |
334.95 | 332.3 | 197579 |
| 101 | -1.95 -0.58 % |
28-07-2025 11:15:00 Monday |
335.95 334 |
337 | 333.95 | 68847 |
| 102 | 0.9 0.27 % |
28-07-2025 10:15:00 Monday |
335.2 336.1 |
338.25 | 335.1 | 44280 |
| 103 | 2.25 0.68 % |
28-07-2025 09:15:00 Monday |
332.95 335.2 |
335.8 | 331.2 | 42832 |
| 104 | -0.9 -0.27 % |
25-07-2025 15:15:00 Friday |
333.2 332.3 |
333.45 | 332.3 | 913 |
| 105 | 0.35 0.1 % |
25-07-2025 14:15:00 Friday |
334.15 334.5 |
334.5 | 334.15 | 70 |
| 106 | -0.2 -0.06 % |
25-07-2025 13:15:00 Friday |
335.2 335 |
335.25 | 335 | 25 |
| 107 | 0 0 % |
25-07-2025 12:15:00 Friday |
335.45 335.45 |
335.75 | 335.45 | 129 |
| 108 | -0.05 -0.01 % |
25-07-2025 11:15:00 Friday |
335.85 335.8 |
336.85 | 335.15 | 12394 |
| 109 | -0.15 -0.04 % |
25-07-2025 10:15:00 Friday |
336 335.85 |
336.3 | 334.7 | 23541 |
| 110 | -3.85 -1.13 % |
25-07-2025 09:15:00 Friday |
340 336.15 |
341.25 | 336.15 | 31099 |
| 111 | 0.2 0.06 % |
24-07-2025 15:15:00 Thursday |
341.6 341.8 |
342.1 | 341.6 | 3753 |
| 112 | -0.3 -0.09 % |
24-07-2025 14:15:00 Thursday |
341.85 341.55 |
342 | 339.8 | 10848 |
| 113 | 0.8 0.23 % |
24-07-2025 13:15:00 Thursday |
340.85 341.65 |
341.95 | 340.45 | 3042 |
| 114 | -0.15 -0.04 % |
24-07-2025 12:15:00 Thursday |
341 340.85 |
341.3 | 339.9 | 2438 |
| 115 | 0 0 % |
24-07-2025 11:15:00 Thursday |
342.1 342.1 |
342.1 | 342.1 | 278 |
| 116 | 0.75 0.22 % |
24-07-2025 10:15:00 Thursday |
342.55 343.3 |
344.4 | 342.55 | 8716 |
| 117 | -2.1 -0.61 % |
24-07-2025 09:15:00 Thursday |
344.4 342.3 |
344.75 | 342.15 | 26246 |
| 118 | -0.05 -0.01 % |
23-07-2025 15:15:00 Wednesday |
344.55 344.5 |
345 | 344.2 | 8015 |
| 119 | 1.8 0.52 % |
23-07-2025 14:15:00 Wednesday |
342.9 344.7 |
344.8 | 342.35 | 10775 |
| 120 | 2.9 0.85 % |
23-07-2025 13:15:00 Wednesday |
340 342.9 |
342.9 | 339.8 | 13903 |
| 121 | 1.55 0.46 % |
23-07-2025 12:15:00 Wednesday |
338.3 339.85 |
341.15 | 337.65 | 28371 |
| 122 | 1.4 0.41 % |
23-07-2025 11:15:00 Wednesday |
337.4 338.8 |
339.2 | 337.4 | 19926 |
| 123 | -0.65 -0.19 % |
23-07-2025 10:15:00 Wednesday |
338.05 337.4 |
338.65 | 336.75 | 9381 |
| 124 | -3.15 -0.92 % |
23-07-2025 09:15:00 Wednesday |
341.5 338.35 |
341.6 | 337.3 | 22502 |
| 125 | -0.1 -0.03 % |
22-07-2025 15:15:00 Tuesday |
340.4 340.3 |
340.4 | 340.05 | 1415 |
| 126 | -0.05 -0.01 % |
22-07-2025 14:15:00 Tuesday |
340.55 340.5 |
340.75 | 340.5 | 71 |
| 127 | 0.1 0.03 % |
22-07-2025 13:15:00 Tuesday |
340.9 341 |
341 | 340.9 | 76 |
| 128 | 0.1 0.03 % |
22-07-2025 12:15:00 Tuesday |
340.7 340.8 |
340.8 | 340.6 | 1853 |
| 129 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
340.85 340.85 |
341 | 340.8 | 1527 |
| 130 | 0.25 0.07 % |
22-07-2025 10:15:00 Tuesday |
343.25 343.5 |
343.5 | 343.25 | 33 |
| 131 | 0.3 0.09 % |
22-07-2025 09:15:00 Tuesday |
343 343.3 |
344.25 | 341.85 | 23347 |
| 132 | -0.05 -0.01 % |
21-07-2025 15:15:00 Monday |
342.4 342.35 |
342.5 | 342.35 | 1415 |
| 133 | 0 0 % |
21-07-2025 14:15:00 Monday |
342.25 342.25 |
342.25 | 342.25 | 70 |
| 134 | -0.55 -0.16 % |
21-07-2025 13:15:00 Monday |
342.25 341.7 |
342.25 | 341.7 | 15430 |
| 135 | 0 0 % |
21-07-2025 12:15:00 Monday |
342 342 |
342 | 342 | 3692 |
| 136 | 0 0 % |
21-07-2025 11:15:00 Monday |
344 344 |
344 | 344 | 48 |
| 137 | 0.1 0.03 % |
21-07-2025 10:15:00 Monday |
342.4 342.5 |
342.6 | 342.25 | 202 |
| 138 | -2.65 -0.77 % |
21-07-2025 09:15:00 Monday |
345.05 342.4 |
345.05 | 340.15 | 24055 |
| 139 | -0.25 -0.07 % |
18-07-2025 15:15:00 Friday |
343.65 343.4 |
343.65 | 343.35 | 115 |
| 140 | -0.05 -0.01 % |
18-07-2025 14:15:00 Friday |
343.9 343.85 |
343.9 | 343.85 | 13 |
| 141 | 0 0 % |
18-07-2025 13:15:00 Friday |
344.95 344.95 |
344.95 | 344.95 | 15 |
| 142 | -0.8 -0.23 % |
18-07-2025 12:15:00 Friday |
344.85 344.05 |
344.85 | 344 | 3053 |
| 143 | 0.15 0.04 % |
18-07-2025 11:15:00 Friday |
347.65 347.8 |
347.9 | 347.6 | 563 |
| 144 | -0.95 -0.27 % |
18-07-2025 10:15:00 Friday |
348.75 347.8 |
348.75 | 347.8 | 4396 |
| 145 | 1.9 0.55 % |
18-07-2025 09:15:00 Friday |
347 348.9 |
351.4 | 343.85 | 107695 |
| 146 | -0.35 -0.1 % |
17-07-2025 15:15:00 Thursday |
347.3 346.95 |
347.3 | 346.95 | 201 |
| 147 | 0 0 % |
17-07-2025 14:15:00 Thursday |
346 346 |
346 | 346 | 82 |
| 148 | -0.3 -0.09 % |
17-07-2025 13:15:00 Thursday |
346.05 345.75 |
346.5 | 345.75 | 43166 |
| 149 | -0.35 -0.1 % |
17-07-2025 12:15:00 Thursday |
347.8 347.45 |
347.8 | 347.45 | 263 |
| 150 | 0.3 0.09 % |
17-07-2025 11:15:00 Thursday |
346.7 347 |
347 | 346.7 | 273 |
| 151 | 1.25 0.36 % |
17-07-2025 10:15:00 Thursday |
345.6 346.85 |
347.95 | 345.5 | 7742 |
| 152 | -3.9 -1.12 % |
17-07-2025 09:15:00 Thursday |
349.5 345.6 |
350.05 | 344.35 | 18990 |
| 153 | 0.35 0.1 % |
16-07-2025 15:15:00 Wednesday |
347.55 347.9 |
347.95 | 347.55 | 1800 |
| 154 | 0.25 0.07 % |
16-07-2025 14:15:00 Wednesday |
348 348.25 |
348.5 | 348 | 55687 |
| 155 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
348 348 |
348.8 | 347.6 | 93146 |
| 156 | 0.1 0.03 % |
16-07-2025 12:15:00 Wednesday |
350 350.1 |
350.25 | 350 | 438 |
| 157 | -0.25 -0.07 % |
16-07-2025 11:15:00 Wednesday |
350 349.75 |
350 | 349.75 | 901 |
| 158 | 0.2 0.06 % |
16-07-2025 10:15:00 Wednesday |
350 350.2 |
350.2 | 350 | 239 |
| 159 | 0.8 0.23 % |
16-07-2025 09:15:00 Wednesday |
349.65 350.45 |
351.2 | 347.5 | 48320 |
| 160 | -0.45 -0.13 % |
15-07-2025 15:15:00 Tuesday |
348.2 347.75 |
348.25 | 347.75 | 1664 |
| 161 | 0.95 0.27 % |
15-07-2025 14:15:00 Tuesday |
347.15 348.1 |
348.55 | 347 | 48823 |
| 162 | 0.45 0.13 % |
15-07-2025 13:15:00 Tuesday |
347.5 347.95 |
347.95 | 347.45 | 951 |
| 163 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
349 349 |
349 | 349 | 50 |
| 164 | 0.3 0.09 % |
15-07-2025 11:15:00 Tuesday |
349.25 349.55 |
349.7 | 349.05 | 932 |
| 165 | 0.1 0.03 % |
15-07-2025 10:15:00 Tuesday |
348.75 348.85 |
348.85 | 348.75 | 17 |
| 166 | 4.25 1.23 % |
15-07-2025 09:15:00 Tuesday |
344.35 348.6 |
350.7 | 344.35 | 60414 |
| 167 | 0.3 0.09 % |
14-07-2025 15:15:00 Monday |
343.7 344 |
344 | 343.7 | 101 |
| 168 | -0.2 -0.06 % |
14-07-2025 14:15:00 Monday |
344 343.8 |
344 | 343.8 | 22 |
| 169 | 0.05 0.01 % |
14-07-2025 13:15:00 Monday |
344.15 344.2 |
344.25 | 344.05 | 776 |
| 170 | 0 0 % |
14-07-2025 12:15:00 Monday |
346.95 346.95 |
346.95 | 346.95 | 200 |
| 171 | -0.7 -0.2 % |
14-07-2025 11:15:00 Monday |
346.5 345.8 |
346.65 | 345.7 | 5397 |
| 172 | 0 0 % |
14-07-2025 10:15:00 Monday |
346.75 346.75 |
346.75 | 346.75 | 33 |
| 173 | 1.35 0.39 % |
14-07-2025 09:15:00 Monday |
345.3 346.65 |
347.9 | 343 | 51135 |
| 174 | -0.4 -0.12 % |
11-07-2025 15:15:00 Friday |
345.1 344.7 |
345.1 | 344.7 | 483 |
| 175 | 0 0 % |
11-07-2025 14:15:00 Friday |
345.75 345.75 |
345.75 | 345.75 | 1 |
| 176 | -0.3 -0.09 % |
11-07-2025 13:15:00 Friday |
346.05 345.75 |
346.1 | 345.75 | 495 |
| 177 | 0.1 0.03 % |
11-07-2025 12:15:00 Friday |
344.8 344.9 |
345 | 344.8 | 22 |
| 178 | 0.1 0.03 % |
11-07-2025 11:15:00 Friday |
344.95 345.05 |
345.15 | 344.95 | 480 |
| 179 | 0 0 % |
11-07-2025 10:15:00 Friday |
345.45 345.45 |
345.45 | 345.45 | 632 |
| 180 | -5.15 -1.47 % |
11-07-2025 09:15:00 Friday |
351.2 346.05 |
352.5 | 345.75 | 46152 |
| 181 | 0 0 % |
10-07-2025 15:15:00 Thursday |
351.4 351.4 |
351.4 | 351.2 | 105 |
| 182 | 0.1 0.03 % |
10-07-2025 14:15:00 Thursday |
349.6 349.7 |
349.8 | 349.6 | 886 |
| 183 | 0.05 0.01 % |
10-07-2025 13:15:00 Thursday |
351.2 351.25 |
351.4 | 351.2 | 11888 |
| 184 | 0.55 0.16 % |
10-07-2025 12:15:00 Thursday |
351.5 352.05 |
352.05 | 351.4 | 4458 |
| 185 | 0.15 0.04 % |
10-07-2025 11:15:00 Thursday |
350.95 351.1 |
351.1 | 350.9 | 1481 |
| 186 | 0.1 0.03 % |
10-07-2025 10:15:00 Thursday |
350 350.1 |
350.15 | 349.85 | 449 |
| 187 | -2.65 -0.75 % |
10-07-2025 09:15:00 Thursday |
352.5 349.85 |
352.5 | 348.1 | 61560 |
| 188 | 1.55 0.45 % |
09-07-2025 15:15:00 Wednesday |
348.3 349.85 |
350 | 347.9 | 14449 |
| 189 | -2.65 -0.76 % |
09-07-2025 14:15:00 Wednesday |
350.95 348.3 |
351.4 | 348 | 18435 |
| 190 | -0.6 -0.17 % |
09-07-2025 13:15:00 Wednesday |
351.55 350.95 |
351.95 | 350.4 | 23436 |
| 191 | -1.4 -0.4 % |
09-07-2025 12:15:00 Wednesday |
352.95 351.55 |
353.75 | 351.35 | 12525 |
| 192 | -1.1 -0.31 % |
09-07-2025 11:15:00 Wednesday |
354.2 353.1 |
354.2 | 352.8 | 81201 |
| 193 | 0.75 0.21 % |
09-07-2025 10:15:00 Wednesday |
353.6 354.35 |
354.55 | 352.7 | 26663 |
| 194 | -2.5 -0.7 % |
09-07-2025 09:15:00 Wednesday |
356 353.5 |
356.45 | 353.25 | 68824 |
| 195 | -0.95 -0.27 % |
08-07-2025 15:15:00 Tuesday |
356 355.05 |
356.2 | 354.7 | 15919 |
| 196 | 0.2 0.06 % |
08-07-2025 14:15:00 Tuesday |
355.8 356 |
356 | 355.8 | 2636 |
| 197 | -0.05 -0.01 % |
08-07-2025 13:15:00 Tuesday |
357 356.95 |
357 | 356.9 | 8494 |
| 198 | 0.3 0.08 % |
08-07-2025 12:15:00 Tuesday |
357.45 357.75 |
357.75 | 357.35 | 2740 |
| 199 | 0.55 0.15 % |
08-07-2025 11:15:00 Tuesday |
355.9 356.45 |
356.45 | 355.75 | 4034 |
| 200 | 0.7 0.2 % |
08-07-2025 10:15:00 Tuesday |
352.1 352.8 |
353 | 352.1 | 1421 |
| 201 | 1.8 0.51 % |
08-07-2025 09:15:00 Tuesday |
350.4 352.2 |
353.45 | 348.65 | 94483 |
| 202 | -0.4 -0.11 % |
07-07-2025 15:15:00 Monday |
350.55 350.15 |
351.4 | 350.05 | 35792 |
| 203 | 1.35 0.39 % |
07-07-2025 14:15:00 Monday |
349.25 350.6 |
350.75 | 349 | 54995 |
| 204 | 0.7 0.2 % |
07-07-2025 13:15:00 Monday |
348.55 349.25 |
350.2 | 348.4 | 74368 |
| 205 | -0.05 -0.01 % |
07-07-2025 12:15:00 Monday |
349.15 349.1 |
349.15 | 348.95 | 872 |
| 206 | 0.55 0.16 % |
07-07-2025 11:15:00 Monday |
348.65 349.2 |
349.3 | 348.65 | 2296 |
| 207 | 0 0 % |
07-07-2025 10:15:00 Monday |
344.15 344.15 |
344.15 | 343.9 | 1417 |
| 208 | -1.15 -0.33 % |
07-07-2025 09:15:00 Monday |
345.35 344.2 |
349.7 | 343.4 | 168301 |
| 209 | 0.35 0.1 % |
04-07-2025 15:15:00 Friday |
346.3 346.65 |
347.2 | 346.3 | 14207 |
| 210 | 0 0 % |
04-07-2025 14:15:00 Friday |
340.5 340.5 |
340.5 | 340.4 | 27 |
| 211 | -0.2 -0.06 % |
04-07-2025 13:15:00 Friday |
341.25 341.05 |
341.55 | 341.05 | 278 |
| 212 | 0.3 0.09 % |
04-07-2025 12:15:00 Friday |
341 341.3 |
341.3 | 340.9 | 524 |
| 213 | 0.7 0.21 % |
04-07-2025 11:15:00 Friday |
336.35 337.05 |
337.25 | 336.35 | 3512 |
| 214 | 2.15 0.64 % |
04-07-2025 10:15:00 Friday |
334 336.15 |
336.3 | 334 | 21367 |
| 215 | 0.25 0.07 % |
04-07-2025 09:15:00 Friday |
334 334.25 |
335.55 | 331.9 | 37327 |
| 216 | -0.3 -0.09 % |
03-07-2025 15:15:00 Thursday |
331.65 331.35 |
331.65 | 331.35 | 350 |
| 217 | 0.05 0.02 % |
03-07-2025 14:15:00 Thursday |
331.75 331.8 |
331.8 | 331.65 | 400 |
| 218 | 0.2 0.06 % |
03-07-2025 13:15:00 Thursday |
331.45 331.65 |
332.05 | 331.15 | 9744 |
| 219 | 0.15 0.05 % |
03-07-2025 12:15:00 Thursday |
331.65 331.8 |
331.95 | 331.6 | 92 |
| 220 | -0.15 -0.04 % |
03-07-2025 11:15:00 Thursday |
334 333.85 |
334.05 | 333.85 | 294 |
| 221 | 0.2 0.06 % |
03-07-2025 10:15:00 Thursday |
333.8 334 |
335.25 | 333 | 33307 |
| 222 | 1.2 0.36 % |
03-07-2025 09:15:00 Thursday |
332.55 333.75 |
335.5 | 331.65 | 58860 |
| 223 | 0.05 0.02 % |
02-07-2025 15:15:00 Wednesday |
331.65 331.7 |
332.4 | 331.55 | 8951 |
| 224 | 1.05 0.32 % |
02-07-2025 14:15:00 Wednesday |
330.8 331.85 |
332.2 | 329.75 | 7748 |
| 225 | 0.5 0.15 % |
02-07-2025 13:15:00 Wednesday |
330.15 330.65 |
330.65 | 328.7 | 23175 |
| 226 | -2 -0.6 % |
02-07-2025 12:15:00 Wednesday |
332.2 330.2 |
332.2 | 330.2 | 6348 |
| 227 | -0.6 -0.18 % |
02-07-2025 11:15:00 Wednesday |
332.8 332.2 |
333.7 | 331.45 | 6959 |
| 228 | 0.05 0.02 % |
02-07-2025 10:15:00 Wednesday |
332.75 332.8 |
333.3 | 331.3 | 6578 |
| 229 | -1.45 -0.43 % |
02-07-2025 09:15:00 Wednesday |
334.35 332.9 |
334.35 | 331.95 | 20735 |
| 230 | 0.25 0.08 % |
01-07-2025 15:15:00 Tuesday |
331.9 332.15 |
332.15 | 331.85 | 462 |
| 231 | -0.85 -0.26 % |
01-07-2025 14:15:00 Tuesday |
333 332.15 |
333 | 331.45 | 11922 |
| 232 | 1.2 0.36 % |
01-07-2025 13:15:00 Tuesday |
331.85 333.05 |
333.35 | 331.1 | 10611 |
| 233 | 0 0 % |
01-07-2025 12:15:00 Tuesday |
331.5 331.5 |
332.45 | 331.3 | 9259 |
| 234 | -0.5 -0.15 % |
01-07-2025 11:15:00 Tuesday |
332.25 331.75 |
332.8 | 331.1 | 20181 |
| 235 | -1.55 -0.46 % |
01-07-2025 10:15:00 Tuesday |
334.05 332.5 |
334.35 | 331.75 | 33262 |
| 236 | 2.45 0.74 % |
01-07-2025 09:15:00 Tuesday |
332 334.45 |
335.55 | 331 | 49303 |
| 237 | -0.5 -0.15 % |
30-06-2025 15:15:00 Monday |
332 331.5 |
332.2 | 331.5 | 20997 |
| 238 | -0.1 -0.03 % |
30-06-2025 14:15:00 Monday |
332 331.9 |
332.45 | 331.7 | 104259 |
| 239 | 0.7 0.21 % |
30-06-2025 13:15:00 Monday |
331.3 332 |
332.45 | 330.75 | 131617 |
| 240 | -0.7 -0.21 % |
30-06-2025 12:15:00 Monday |
332 331.3 |
332.6 | 330.4 | 26162 |
| 241 | -2.5 -0.75 % |
30-06-2025 11:15:00 Monday |
334.8 332.3 |
335.25 | 331.9 | 30227 |
| 242 | 0.8 0.24 % |
30-06-2025 10:15:00 Monday |
334 334.8 |
335.95 | 333.8 | 19756 |
| 243 | 0.45 0.13 % |
30-06-2025 09:15:00 Monday |
333.6 334.05 |
337.65 | 333.35 | 103696 |
| 244 | 0.15 0.04 % |
27-06-2025 15:15:00 Friday |
333.35 333.5 |
334 | 333.35 | 16617 |
| 245 | -0.05 -0.02 % |
27-06-2025 14:15:00 Friday |
333.1 333.05 |
333.1 | 333.05 | 44 |
| 246 | 0 0 % |
27-06-2025 13:15:00 Friday |
331.6 331.6 |
331.8 | 331.6 | 340 |
| 247 | -0.2 -0.06 % |
27-06-2025 12:15:00 Friday |
332.6 332.4 |
332.95 | 332.35 | 2239 |
| 248 | 0.4 0.12 % |
27-06-2025 11:15:00 Friday |
331.95 332.35 |
332.35 | 331.95 | 123 |
| 249 | 0.35 0.11 % |
27-06-2025 10:15:00 Friday |
329.8 330.15 |
330.15 | 329.8 | 550 |
| 250 | 0 0 % |
27-06-2025 09:15:00 Friday |
329.65 329.65 |
331.3 | 327.75 | 66231 |
| 251 | -0.15 -0.05 % |
26-06-2025 15:15:00 Thursday |
329.75 329.6 |
330.9 | 329.6 | 52735 |
| 252 | 0.4 0.12 % |
26-06-2025 14:15:00 Thursday |
326.95 327.35 |
327.35 | 326.9 | 912 |
| 253 | -0.25 -0.08 % |
26-06-2025 13:15:00 Thursday |
325.5 325.25 |
325.5 | 325.25 | 657 |
| 254 | 0 0 % |
26-06-2025 12:15:00 Thursday |
325 325 |
325.05 | 325 | 34741 |
| 255 | -0.45 -0.14 % |
26-06-2025 11:15:00 Thursday |
327.45 327 |
327.45 | 327 | 2538 |
| 256 | 0.1 0.03 % |
26-06-2025 10:15:00 Thursday |
324.8 324.9 |
325 | 324.75 | 1519 |
| 257 | 4.8 1.5 % |
26-06-2025 09:15:00 Thursday |
319.95 324.75 |
327 | 318.8 | 184972 |
| 258 | 0.6 0.19 % |
25-06-2025 15:15:00 Wednesday |
319.4 320 |
320 | 319.4 | 1130 |
| 259 | -0.1 -0.03 % |
25-06-2025 14:15:00 Wednesday |
317.65 317.55 |
317.65 | 317.5 | 1175 |
| 260 | -1 -0.31 % |
25-06-2025 13:15:00 Wednesday |
318.8 317.8 |
318.8 | 316.7 | 23185 |
| 261 | -1.55 -0.48 % |
25-06-2025 12:15:00 Wednesday |
320.5 318.95 |
321.2 | 318.6 | 12830 |
| 262 | -0.15 -0.05 % |
25-06-2025 11:15:00 Wednesday |
320.65 320.5 |
321.5 | 320 | 15115 |
| 263 | 1.25 0.39 % |
25-06-2025 10:15:00 Wednesday |
319.4 320.65 |
320.85 | 319.1 | 14639 |
| 264 | -3.35 -1.04 % |
25-06-2025 09:15:00 Wednesday |
322.9 319.55 |
322.95 | 318.45 | 67365 |
| 265 | -0.9 -0.28 % |
24-06-2025 15:15:00 Tuesday |
319.1 318.2 |
319.9 | 318.2 | 24153 |
| 266 | 1.2 0.38 % |
24-06-2025 14:15:00 Tuesday |
317.9 319.1 |
319.4 | 317.55 | 19460 |
| 267 | -1.2 -0.38 % |
24-06-2025 13:15:00 Tuesday |
319.2 318 |
319.55 | 317.15 | 23671 |
| 268 | -0.75 -0.23 % |
24-06-2025 12:15:00 Tuesday |
320 319.25 |
320.2 | 319.15 | 11880 |
| 269 | -1.7 -0.53 % |
24-06-2025 11:15:00 Tuesday |
321.6 319.9 |
322.8 | 319.45 | 352917 |
| 270 | -1.85 -0.57 % |
24-06-2025 10:15:00 Tuesday |
323.35 321.5 |
323.5 | 320.55 | 34631 |
| 271 | -4.25 -1.3 % |
24-06-2025 09:15:00 Tuesday |
327.4 323.15 |
327.7 | 322.25 | 210378 |
| 272 | -0.45 -0.14 % |
23-06-2025 15:15:00 Monday |
313.6 313.15 |
313.8 | 313 | 13753 |
| 273 | -0.25 -0.08 % |
23-06-2025 14:15:00 Monday |
314.25 314 |
315.55 | 313 | 16661 |
| 274 | 1.35 0.43 % |
23-06-2025 13:15:00 Monday |
312.35 313.7 |
314.4 | 312.25 | 12994 |
| 275 | 1.05 0.34 % |
23-06-2025 12:15:00 Monday |
311.4 312.45 |
313 | 310.75 | 14376 |
| 276 | 0.1 0.03 % |
23-06-2025 11:15:00 Monday |
310.9 311 |
311.95 | 310.05 | 15540 |
| 277 | 1.25 0.4 % |
23-06-2025 10:15:00 Monday |
309.3 310.55 |
311 | 309.1 | 11326 |
| 278 | -1.55 -0.5 % |
23-06-2025 09:15:00 Monday |
311.5 309.95 |
313.45 | 308.55 | 61446 |
| 279 | 0.1 0.03 % |
20-06-2025 15:15:00 Friday |
313.15 313.25 |
314 | 312.5 | 10748 |
| 280 | -0.1 -0.03 % |
20-06-2025 14:15:00 Friday |
313.25 313.15 |
314.15 | 312.65 | 24220 |
| 281 | -0.2 -0.06 % |
20-06-2025 13:15:00 Friday |
313.7 313.5 |
314.6 | 313.5 | 5299 |
| 282 | -0.9 -0.29 % |
20-06-2025 12:15:00 Friday |
314.5 313.6 |
314.5 | 312.6 | 5929 |
| 283 | -0.15 -0.05 % |
20-06-2025 11:15:00 Friday |
314.6 314.45 |
315.95 | 314 | 16224 |
| 284 | 2.1 0.67 % |
20-06-2025 10:15:00 Friday |
312.7 314.8 |
314.8 | 312.35 | 24661 |
| 285 | 2 0.64 % |
20-06-2025 09:15:00 Friday |
310.4 312.4 |
314.6 | 310.1 | 54043 |
| 286 | -1.9 -0.61 % |
19-06-2025 15:15:00 Thursday |
313.9 312 |
314.05 | 311.35 | 16179 |
| 287 | -0.15 -0.05 % |
19-06-2025 14:15:00 Thursday |
314 313.85 |
314.95 | 313.2 | 21340 |
| 288 | 1.65 0.53 % |
19-06-2025 13:15:00 Thursday |
312.3 313.95 |
314.45 | 311.8 | 23396 |
| 289 | -0.5 -0.16 % |
19-06-2025 12:15:00 Thursday |
312.6 312.1 |
313.45 | 310.4 | 44054 |
| 290 | 1.6 0.51 % |
19-06-2025 11:15:00 Thursday |
311.25 312.85 |
313.2 | 311.25 | 12119 |
| 291 | 0.5 0.16 % |
19-06-2025 10:15:00 Thursday |
311 311.5 |
312.2 | 310.1 | 46277 |
| 292 | -5.8 -1.83 % |
19-06-2025 09:15:00 Thursday |
317 311.2 |
317 | 310.6 | 81945 |
| 293 | -0.2 -0.06 % |
18-06-2025 15:15:00 Wednesday |
316.1 315.9 |
316.45 | 315 | 10642 |
| 294 | 1.5 0.48 % |
18-06-2025 14:15:00 Wednesday |
314.55 316.05 |
316.9 | 314.25 | 47842 |
| 295 | 1.75 0.56 % |
18-06-2025 13:15:00 Wednesday |
312.7 314.45 |
314.9 | 312.45 | 17577 |
| 296 | 1.25 0.4 % |
18-06-2025 12:15:00 Wednesday |
311.3 312.55 |
312.7 | 310.25 | 30867 |
| 297 | -1.25 -0.4 % |
18-06-2025 11:15:00 Wednesday |
312.8 311.55 |
312.8 | 310.85 | 6833 |
| 298 | 0.65 0.21 % |
18-06-2025 10:15:00 Wednesday |
311.75 312.4 |
313 | 311.65 | 8083 |
| 299 | -0.8 -0.26 % |
18-06-2025 09:15:00 Wednesday |
312.6 311.8 |
314.85 | 310.1 | 63923 |
| 300 | -1.25 -0.4 % |
17-06-2025 15:15:00 Tuesday |
313.1 311.85 |
313.15 | 311.7 | 15364 |
| 301 | -0.85 -0.27 % |
17-06-2025 14:15:00 Tuesday |
314.1 313.25 |
314.3 | 312.65 | 25718 |
| 302 | -1.75 -0.55 % |
17-06-2025 13:15:00 Tuesday |
315.55 313.8 |
315.65 | 313.8 | 29414 |
| 303 | -1.7 -0.54 % |
17-06-2025 12:15:00 Tuesday |
317.25 315.55 |
317.75 | 314.55 | 217042 |
| 304 | 0.15 0.05 % |
17-06-2025 11:15:00 Tuesday |
318.1 318.25 |
318.25 | 318.1 | 720 |
| 305 | 0.15 0.05 % |
17-06-2025 10:15:00 Tuesday |
318.4 318.55 |
318.75 | 318.4 | 400 |
| 306 | 2.35 0.74 % |
17-06-2025 09:15:00 Tuesday |
315.85 318.2 |
320.35 | 314.6 | 105759 |
| 307 | 0 0 % |
16-06-2025 15:15:00 Monday |
316.5 316.5 |
316.5 | 316.25 | 727 |
| 308 | 0.05 0.02 % |
16-06-2025 14:15:00 Monday |
316.15 316.2 |
316.35 | 316.15 | 307 |
| 309 | -0.35 -0.11 % |
16-06-2025 13:15:00 Monday |
311.5 311.15 |
311.5 | 311.15 | 484 |
| 310 | 0.05 0.02 % |
16-06-2025 12:15:00 Monday |
310.25 310.3 |
310.3 | 310 | 279 |
| 311 | 0.15 0.05 % |
16-06-2025 11:15:00 Monday |
310.8 310.95 |
311.2 | 310.8 | 603 |
| 312 | 0.5 0.16 % |
16-06-2025 10:15:00 Monday |
310.2 310.7 |
310.8 | 310.2 | 311 |
| 313 | 1.4 0.45 % |
16-06-2025 09:15:00 Monday |
308.8 310.2 |
315.75 | 308.8 | 189813 |
| 314 | 0.25 0.08 % |
13-06-2025 15:15:00 Friday |
312.45 312.7 |
313.3 | 312.05 | 81939 |
| 315 | 1.05 0.34 % |
13-06-2025 14:15:00 Friday |
311.3 312.35 |
312.75 | 310.1 | 84397 |
| 316 | -0.4 -0.13 % |
13-06-2025 13:15:00 Friday |
311.75 311.35 |
312.9 | 310.85 | 30445 |
| 317 | -1.5 -0.48 % |
13-06-2025 12:15:00 Friday |
313.25 311.75 |
313.9 | 311.15 | 38293 |
| 318 | 3.7 1.2 % |
13-06-2025 11:15:00 Friday |
309.45 313.15 |
314.4 | 309.2 | 79521 |
| 319 | -0.5 -0.16 % |
13-06-2025 10:15:00 Friday |
309.55 309.05 |
310.5 | 308.8 | 264326 |
| 320 | 3.25 1.06 % |
13-06-2025 09:15:00 Friday |
306 309.25 |
310.3 | 299.2 | 447118 |
| 321 | 0.4 0.13 % |
12-06-2025 15:15:00 Thursday |
318.95 319.35 |
319.45 | 317.75 | 68426 |
| 322 | -0.1 -0.03 % |
12-06-2025 14:15:00 Thursday |
318.85 318.75 |
320.25 | 318.35 | 93378 |
| 323 | -3.35 -1.04 % |
12-06-2025 13:15:00 Thursday |
322.2 318.85 |
322.4 | 318.5 | 96781 |
| 324 | 0.25 0.08 % |
12-06-2025 12:15:00 Thursday |
322.1 322.35 |
322.9 | 321.5 | 46206 |
| 325 | -0.45 -0.14 % |
12-06-2025 11:15:00 Thursday |
322.55 322.1 |
323 | 321 | 258595 |
| 326 | 0.75 0.23 % |
12-06-2025 10:15:00 Thursday |
321.85 322.6 |
323.9 | 321.4 | 149412 |
| 327 | -10 -3.01 % |
12-06-2025 09:15:00 Thursday |
332 322 |
332 | 321.5 | 204273 |
| 328 | 0 0 % |
11-06-2025 15:15:00 Wednesday |
333.95 333.95 |
333.95 | 333.6 | 8019 |
| 329 | 0 0 % |
11-06-2025 14:15:00 Wednesday |
332.85 332.85 |
332.85 | 332.75 | 6366 |
| 330 | 0.45 0.13 % |
11-06-2025 13:15:00 Wednesday |
334.05 334.5 |
334.5 | 334.05 | 6084 |
| 331 | 0.1 0.03 % |
11-06-2025 12:15:00 Wednesday |
332.65 332.75 |
332.75 | 332.6 | 166 |
| 332 | 0.2 0.06 % |
11-06-2025 11:15:00 Wednesday |
332.2 332.4 |
332.5 | 332.2 | 534 |
| 333 | 0.7 0.21 % |
11-06-2025 10:15:00 Wednesday |
329.9 330.6 |
330.8 | 329.9 | 2086 |
| 334 | 7.9 2.45 % |
11-06-2025 09:15:00 Wednesday |
322 329.9 |
332.1 | 320.5 | 299107 |
| 335 | -0.45 -0.14 % |
10-06-2025 15:15:00 Tuesday |
320.15 319.7 |
320.15 | 319.7 | 31 |
| 336 | -0.1 -0.03 % |
10-06-2025 14:15:00 Tuesday |
320.8 320.7 |
320.8 | 320.65 | 740 |
| 337 | -2.15 -0.67 % |
10-06-2025 13:15:00 Tuesday |
323.05 320.9 |
323.35 | 320.9 | 14193 |
| 338 | -0.05 -0.02 % |
10-06-2025 12:15:00 Tuesday |
320.95 320.9 |
320.95 | 320.9 | 234 |
| 339 | 0.15 0.05 % |
10-06-2025 11:15:00 Tuesday |
321.6 321.75 |
321.75 | 321.6 | 97 |
| 340 | -0.15 -0.05 % |
10-06-2025 10:15:00 Tuesday |
322 321.85 |
322.45 | 320.95 | 10565 |
| 341 | 1.05 0.33 % |
10-06-2025 09:15:00 Tuesday |
320.7 321.75 |
322.5 | 320 | 33212 |
| 342 | 0.05 0.02 % |
09-06-2025 15:15:00 Monday |
320.2 320.25 |
320.6 | 320.1 | 2850 |
| 343 | 0.2 0.06 % |
09-06-2025 14:15:00 Monday |
320 320.2 |
320.75 | 320 | 7799 |
| 344 | -0.1 -0.03 % |
09-06-2025 13:15:00 Monday |
320.3 320.2 |
320.3 | 320.2 | 90 |
| 345 | 0.2 0.06 % |
09-06-2025 12:15:00 Monday |
320.3 320.5 |
320.7 | 319.9 | 5525 |
| 346 | 0.1 0.03 % |
09-06-2025 11:15:00 Monday |
320.15 320.25 |
321.25 | 319.85 | 13771 |
| 347 | 0 0 % |
09-06-2025 10:15:00 Monday |
317.7 317.7 |
317.7 | 317.65 | 61 |
| 348 | -0.25 -0.08 % |
09-06-2025 09:15:00 Monday |
317.95 317.7 |
319.6 | 315.2 | 28006 |
| 349 | 0.25 0.08 % |
06-06-2025 15:15:00 Friday |
316.55 316.8 |
316.9 | 316.55 | 2936 |
| 350 | 0.25 0.08 % |
06-06-2025 14:15:00 Friday |
316.85 317.1 |
317.35 | 316.75 | 2755 |
| 351 | -0.05 -0.02 % |
06-06-2025 13:15:00 Friday |
317.55 317.5 |
317.6 | 317.4 | 209 |
| 352 | -0.2 -0.06 % |
06-06-2025 12:15:00 Friday |
316.2 316 |
316.2 | 316 | 342 |
| 353 | 0.1 0.03 % |
06-06-2025 11:15:00 Friday |
315.6 315.7 |
315.75 | 315.6 | 2153 |
| 354 | 0.05 0.02 % |
06-06-2025 10:15:00 Friday |
313.5 313.55 |
313.9 | 313.5 | 1063 |
| 355 | 3.7 1.19 % |
06-06-2025 09:15:00 Friday |
309.8 313.5 |
314 | 309.65 | 69606 |
| 356 | 0.25 0.08 % |
05-06-2025 15:15:00 Thursday |
309.7 309.95 |
309.95 | 309.55 | 2528 |
| 357 | -0.2 -0.06 % |
05-06-2025 14:15:00 Thursday |
309.4 309.2 |
309.5 | 309.2 | 349 |
| 358 | 0.3 0.1 % |
05-06-2025 13:15:00 Thursday |
311.5 311.8 |
311.85 | 311.35 | 903 |
| 359 | 0.3 0.1 % |
05-06-2025 12:15:00 Thursday |
313.55 313.85 |
313.85 | 313.3 | 61224 |
| 360 | 0.3 0.1 % |
05-06-2025 11:15:00 Thursday |
311.15 311.45 |
311.45 | 311.15 | 437 |
| 361 | -0.25 -0.08 % |
05-06-2025 10:15:00 Thursday |
313.9 313.65 |
313.9 | 313.65 | 90 |
| 362 | 2.9 0.93 % |
05-06-2025 09:15:00 Thursday |
310.75 313.65 |
315.3 | 310.75 | 58054 |
| 363 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
311.2 311.2 |
311.2 | 311.2 | 81 |
| 364 | -1.1 -0.35 % |
04-06-2025 14:15:00 Wednesday |
312.55 311.45 |
312.55 | 311.2 | 5540 |
| 365 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
311.3 311.3 |
311.3 | 311.3 | 100 |
| 366 | -0.15 -0.05 % |
04-06-2025 12:15:00 Wednesday |
311.85 311.7 |
311.85 | 311.7 | 530 |
| 367 | 1.6 0.52 % |
04-06-2025 11:15:00 Wednesday |
310.1 311.7 |
311.75 | 309.9 | 18900 |
| 368 | 0.15 0.05 % |
04-06-2025 10:15:00 Wednesday |
310 310.15 |
310.5 | 309.2 | 7627 |
| 369 | -0.65 -0.21 % |
04-06-2025 09:15:00 Wednesday |
310.5 309.85 |
311.45 | 308.55 | 40149 |
| 370 | 0 0 % |
03-06-2025 15:15:00 Tuesday |
310.05 310.05 |
310.05 | 309.85 | 2268 |
| 371 | -0.05 -0.02 % |
03-06-2025 14:15:00 Tuesday |
311.05 311 |
311.1 | 311 | 12539 |
| 372 | 0 0 % |
03-06-2025 13:15:00 Tuesday |
311.8 311.8 |
311.8 | 311.8 | 1 |
| 373 | 0 0 % |
03-06-2025 12:15:00 Tuesday |
311.5 311.5 |
311.5 | 311.5 | 37 |
| 374 | 0.3 0.1 % |
03-06-2025 11:15:00 Tuesday |
312.5 312.8 |
312.85 | 312.4 | 210 |
| 375 | -0.4 -0.13 % |
03-06-2025 10:15:00 Tuesday |
314.5 314.1 |
314.5 | 314.1 | 151 |
| 376 | -1.8 -0.57 % |
03-06-2025 09:15:00 Tuesday |
316.35 314.55 |
321 | 314.55 | 27088 |
| 377 | -0.35 -0.11 % |
02-06-2025 15:15:00 Monday |
316.45 316.1 |
316.5 | 316.1 | 12276 |
| 378 | 0.1 0.03 % |
02-06-2025 14:15:00 Monday |
317.15 317.25 |
317.3 | 317.15 | 81 |
| 379 | 0 0 % |
02-06-2025 13:15:00 Monday |
317.05 317.05 |
317.05 | 317.05 | 1000 |
| 380 | 0.1 0.03 % |
02-06-2025 12:15:00 Monday |
317.5 317.6 |
317.6 | 317.5 | 857 |
| 381 | -0.3 -0.09 % |
02-06-2025 11:15:00 Monday |
317.4 317.1 |
317.4 | 317.1 | 38 |
| 382 | 0.05 0.02 % |
02-06-2025 10:15:00 Monday |
318 318.05 |
318.05 | 318 | 101 |
| 383 | -0.55 -0.17 % |
02-06-2025 09:15:00 Monday |
318.15 317.6 |
321.05 | 315.85 | 42430 |
| 384 | -0.35 -0.11 % |
30-05-2025 15:15:00 Friday |
317.5 317.15 |
318.5 | 317.1 | 7963 |
| 385 | 0.1 0.03 % |
30-05-2025 14:15:00 Friday |
320.5 320.6 |
320.6 | 320.4 | 100 |
| 386 | 0.2 0.06 % |
30-05-2025 13:15:00 Friday |
320.4 320.6 |
321.55 | 319.75 | 19723 |
| 387 | 0.15 0.05 % |
30-05-2025 12:15:00 Friday |
320 320.15 |
320.15 | 320 | 151 |
| 388 | 0.15 0.05 % |
30-05-2025 11:15:00 Friday |
319.05 319.2 |
319.2 | 319.05 | 137 |
| 389 | -0.05 -0.02 % |
30-05-2025 10:15:00 Friday |
318.05 318 |
318.15 | 318 | 1959 |
| 390 | -0.75 -0.24 % |
30-05-2025 09:15:00 Friday |
319 318.25 |
322.2 | 318 | 60388 |
| 391 | 0.05 0.02 % |
29-05-2025 15:15:00 Thursday |
319.75 319.8 |
320.1 | 319.75 | 846 |
| 392 | 0 0 % |
29-05-2025 14:15:00 Thursday |
318.15 318.15 |
318.15 | 318.15 | 100 |
| 393 | 0 0 % |
29-05-2025 13:15:00 Thursday |
318.65 318.65 |
318.65 | 318.65 | 5 |
| 394 | -1.3 -0.41 % |
29-05-2025 12:15:00 Thursday |
320.1 318.8 |
320.35 | 318.7 | 1768 |
| 395 | 0.6 0.19 % |
29-05-2025 11:15:00 Thursday |
319.4 320 |
320.85 | 319.4 | 3455 |
| 396 | 0 0 % |
29-05-2025 10:15:00 Thursday |
319.85 319.85 |
319.85 | 319.85 | 7 |
| 397 | -1.2 -0.37 % |
29-05-2025 09:15:00 Thursday |
321.25 320.05 |
322.65 | 318.9 | 22409 |
| 398 | 0 0 % |
28-05-2025 15:15:00 Wednesday |
321.5 321.5 |
321.75 | 321.5 | 359 |
| 399 | 0.5 0.16 % |
28-05-2025 14:15:00 Wednesday |
320.4 320.9 |
320.9 | 320.4 | 2309 |
| 400 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
319.35 319.35 |
319.35 | 319.35 | 2 |
| 401 | -0.05 -0.02 % |
28-05-2025 12:15:00 Wednesday |
319.25 319.2 |
319.25 | 319.2 | 1535 |
| 402 | 0.25 0.08 % |
28-05-2025 11:15:00 Wednesday |
319.35 319.6 |
319.6 | 319.15 | 217 |
| 403 | 0 0 % |
28-05-2025 10:15:00 Wednesday |
315.3 315.3 |
315.3 | 315.2 | 195 |
| 404 | -1.25 -0.39 % |
28-05-2025 09:15:00 Wednesday |
316.55 315.3 |
318.4 | 313.75 | 45731 |
| 405 | -0.7 -0.22 % |
27-05-2025 15:15:00 Tuesday |
317.4 316.7 |
317.4 | 316.55 | 16344 |
| 406 | 1.4 0.44 % |
27-05-2025 14:15:00 Tuesday |
316 317.4 |
317.5 | 315.7 | 37064 |
| 407 | -2.05 -0.64 % |
27-05-2025 13:15:00 Tuesday |
318.25 316.2 |
318.45 | 315.55 | 35258 |
| 408 | -1.85 -0.58 % |
27-05-2025 12:15:00 Tuesday |
319.95 318.1 |
320.05 | 317.65 | 349548 |
| 409 | -1.25 -0.39 % |
27-05-2025 11:15:00 Tuesday |
321.05 319.8 |
321.8 | 319.2 | 37395 |
| 410 | 2.75 0.86 % |
27-05-2025 10:15:00 Tuesday |
318.5 321.25 |
321.55 | 318.15 | 48234 |
| 411 | -3.8 -1.18 % |
27-05-2025 09:15:00 Tuesday |
322.4 318.6 |
322.5 | 317.6 | 61785 |
| 412 | 0.35 0.11 % |
26-05-2025 15:15:00 Monday |
323 323.35 |
323.45 | 322.4 | 20609 |
| 413 | -0.05 -0.02 % |
26-05-2025 14:15:00 Monday |
323.1 323.05 |
323.15 | 322.2 | 43532 |
| 414 | -0.35 -0.11 % |
26-05-2025 13:15:00 Monday |
323.35 323 |
323.75 | 322.35 | 28592 |
| 415 | 0.6 0.19 % |
26-05-2025 12:15:00 Monday |
322.6 323.2 |
323.85 | 322.05 | 221222 |
| 416 | 1.15 0.36 % |
26-05-2025 11:15:00 Monday |
321.25 322.4 |
323.75 | 320.15 | 71038 |
| 417 | 0.9 0.28 % |
26-05-2025 10:15:00 Monday |
320.35 321.25 |
321.95 | 319.35 | 38781 |
| 418 | 1.55 0.49 % |
26-05-2025 09:15:00 Monday |
318.95 320.5 |
321.8 | 318.9 | 75645 |
| 419 | 0 0 % |
23-05-2025 15:15:00 Friday |
318.7 318.7 |
319.05 | 318.4 | 6882 |
| 420 | 0.2 0.06 % |
23-05-2025 14:15:00 Friday |
318.7 318.9 |
319.35 | 318.35 | 15622 |
| 421 | -0.05 -0.02 % |
23-05-2025 13:15:00 Friday |
318.5 318.45 |
319.2 | 318 | 11544 |
| 422 | 0.9 0.28 % |
23-05-2025 12:15:00 Friday |
317.35 318.25 |
318.6 | 316.5 | 12224 |
| 423 | -0.6 -0.19 % |
23-05-2025 11:15:00 Friday |
317.75 317.15 |
318.2 | 317.15 | 8419 |
| 424 | -0.45 -0.14 % |
23-05-2025 10:15:00 Friday |
318.2 317.75 |
318.3 | 316.75 | 12311 |
| 425 | 6.95 2.23 % |
23-05-2025 09:15:00 Friday |
311.05 318 |
319.95 | 311.05 | 79036 |
| 426 | 0.45 0.14 % |
22-05-2025 15:15:00 Thursday |
312.5 312.95 |
314.4 | 312.4 | 8975 |
| 427 | 1.75 0.56 % |
22-05-2025 14:15:00 Thursday |
310.75 312.5 |
312.5 | 308.75 | 26563 |
| 428 | -3.5 -1.11 % |
22-05-2025 13:15:00 Thursday |
314.5 311 |
314.85 | 310.75 | 31525 |
| 429 | -1 -0.32 % |
22-05-2025 12:15:00 Thursday |
315.7 314.7 |
316.9 | 313.9 | 11300 |
| 430 | 0.4 0.13 % |
22-05-2025 11:15:00 Thursday |
315.3 315.7 |
316 | 315.25 | 11749 |
| 431 | -1.4 -0.44 % |
22-05-2025 10:15:00 Thursday |
317 315.6 |
317.45 | 315.25 | 22804 |
| 432 | 1.15 0.36 % |
22-05-2025 09:15:00 Thursday |
315.85 317 |
318.95 | 314.35 | 63970 |
| 433 | 1.25 0.4 % |
21-05-2025 15:15:00 Wednesday |
315.65 316.9 |
316.9 | 315.6 | 31873 |
| 434 | 0.65 0.21 % |
21-05-2025 14:15:00 Wednesday |
315 315.65 |
316 | 314.45 | 25500 |
| 435 | 0.6 0.19 % |
21-05-2025 13:15:00 Wednesday |
314.4 315 |
315.1 | 313.6 | 26219 |
| 436 | 0.75 0.24 % |
21-05-2025 12:15:00 Wednesday |
313.35 314.1 |
314.2 | 313 | 55800 |
| 437 | -0.2 -0.06 % |
21-05-2025 11:15:00 Wednesday |
313.3 313.1 |
314.5 | 313 | 25278 |
| 438 | 0.45 0.14 % |
21-05-2025 10:15:00 Wednesday |
312.75 313.2 |
313.4 | 311.45 | 68666 |
| 439 | 0.2 0.06 % |
21-05-2025 09:15:00 Wednesday |
312.65 312.85 |
313.2 | 309.75 | 59498 |
| 440 | -0.2 -0.06 % |
20-05-2025 15:15:00 Tuesday |
312.8 312.6 |
313.25 | 312 | 17207 |
| 441 | -2.1 -0.67 % |
20-05-2025 14:15:00 Tuesday |
315 312.9 |
315 | 312.15 | 55903 |
| 442 | -1.1 -0.35 % |
20-05-2025 13:15:00 Tuesday |
316.05 314.95 |
317 | 314.75 | 20460 |
| 443 | -0.45 -0.14 % |
20-05-2025 12:15:00 Tuesday |
316.5 316.05 |
317.25 | 316 | 11777 |
| 444 | -0.35 -0.11 % |
20-05-2025 11:15:00 Tuesday |
316.85 316.5 |
317.65 | 316.15 | 7584 |
| 445 | -1.25 -0.39 % |
20-05-2025 10:15:00 Tuesday |
318.2 316.95 |
318.25 | 316.8 | 16618 |
| 446 | 0.85 0.27 % |
20-05-2025 09:15:00 Tuesday |
317.1 317.95 |
319.5 | 315.15 | 56396 |
| 447 | 0 0 % |
19-05-2025 15:15:00 Monday |
317.15 317.15 |
317.15 | 317.15 | 11 |
| 448 | -0.25 -0.08 % |
19-05-2025 14:15:00 Monday |
317.4 317.15 |
317.4 | 317.1 | 71 |
| 449 | 0.15 0.05 % |
19-05-2025 13:15:00 Monday |
318.25 318.4 |
318.4 | 318 | 3069 |
| 450 | -0.4 -0.13 % |
19-05-2025 12:15:00 Monday |
318.5 318.1 |
318.5 | 318.1 | 813 |
| 451 | 0.5 0.16 % |
19-05-2025 11:15:00 Monday |
316.75 317.25 |
317.25 | 316.75 | 384 |
| 452 | -0.15 -0.05 % |
19-05-2025 10:15:00 Monday |
318.6 318.45 |
318.8 | 318.45 | 354 |
| 453 | -0.55 -0.17 % |
19-05-2025 09:15:00 Monday |
318.95 318.4 |
319.5 | 316.2 | 67809 |
| 454 | -1.25 -0.39 % |
16-05-2025 15:15:00 Friday |
320.1 318.85 |
320.5 | 318.8 | 12767 |
| 455 | 1.5 0.47 % |
16-05-2025 14:15:00 Friday |
319 320.5 |
320.6 | 318.35 | 67150 |
| 456 | -0.6 -0.19 % |
16-05-2025 13:15:00 Friday |
319.6 319 |
319.6 | 318.1 | 87959 |
| 457 | 0.15 0.05 % |
16-05-2025 12:15:00 Friday |
319.15 319.3 |
320.75 | 318.9 | 17709 |
| 458 | 0.4 0.13 % |
16-05-2025 11:15:00 Friday |
318.75 319.15 |
319.25 | 318.35 | 10445 |
| 459 | -1.3 -0.41 % |
16-05-2025 10:15:00 Friday |
320.05 318.75 |
320.5 | 318.4 | 22352 |
| 460 | 3.15 0.99 % |
16-05-2025 09:15:00 Friday |
316.85 320 |
321 | 315.6 | 78438 |
| 461 | 0 0 % |
15-05-2025 15:15:00 Thursday |
317.1 317.1 |
317.25 | 316.8 | 24034 |
| 462 | -0.35 -0.11 % |
15-05-2025 14:15:00 Thursday |
317.45 317.1 |
317.5 | 316.45 | 29373 |
| 463 | 0.25 0.08 % |
15-05-2025 13:15:00 Thursday |
317 317.25 |
317.9 | 316.2 | 35546 |
| 464 | 1.75 0.56 % |
15-05-2025 12:15:00 Thursday |
315.1 316.85 |
317.6 | 314.9 | 51004 |
| 465 | 1.15 0.37 % |
15-05-2025 11:15:00 Thursday |
313.85 315 |
315.1 | 313.85 | 13125 |
| 466 | -1.2 -0.38 % |
15-05-2025 10:15:00 Thursday |
315.05 313.85 |
315.6 | 313.85 | 68376 |
| 467 | 0.35 0.11 % |
15-05-2025 09:15:00 Thursday |
315 315.35 |
320.2 | 313.5 | 205147 |
| 468 | 0.8 0.26 % |
14-05-2025 15:15:00 Wednesday |
312.4 313.2 |
313.5 | 312 | 37859 |
| 469 | 1.6 0.51 % |
14-05-2025 14:15:00 Wednesday |
310.75 312.35 |
312.35 | 310.65 | 41429 |
| 470 | 0.3 0.1 % |
14-05-2025 13:15:00 Wednesday |
310.7 311 |
311.3 | 310.1 | 13141 |
| 471 | 0.15 0.05 % |
14-05-2025 12:15:00 Wednesday |
310.4 310.55 |
310.75 | 308.55 | 18589 |
| 472 | 0 0 % |
14-05-2025 11:15:00 Wednesday |
310.2 310.2 |
311.8 | 309.85 | 36993 |
| 473 | -0.2 -0.06 % |
14-05-2025 10:15:00 Wednesday |
310.4 310.2 |
310.75 | 309.85 | 30366 |
| 474 | 1.2 0.39 % |
14-05-2025 09:15:00 Wednesday |
309.4 310.6 |
312.8 | 308.5 | 68176 |
| 475 | 0.15 0.05 % |
13-05-2025 15:15:00 Tuesday |
306.85 307 |
307.3 | 306.5 | 11251 |
| 476 | 1.65 0.54 % |
13-05-2025 14:15:00 Tuesday |
305.2 306.85 |
307.65 | 304.85 | 16394 |
| 477 | 0 0 % |
13-05-2025 13:15:00 Tuesday |
305.4 305.4 |
306.35 | 305.1 | 15870 |
| 478 | -2.2 -0.72 % |
13-05-2025 12:15:00 Tuesday |
307.6 305.4 |
307.75 | 305.05 | 14521 |
| 479 | 2.55 0.84 % |
13-05-2025 11:15:00 Tuesday |
305.05 307.6 |
308.25 | 305.05 | 275309 |
| 480 | -3.15 -1.02 % |
13-05-2025 10:15:00 Tuesday |
308.05 304.9 |
308.3 | 304.4 | 19660 |
| 481 | -1.7 -0.55 % |
13-05-2025 09:15:00 Tuesday |
309.7 308 |
310.2 | 307.35 | 39145 |
| 482 | -0.55 -0.18 % |
12-05-2025 15:15:00 Monday |
309.05 308.5 |
309.4 | 308.5 | 20339 |
| 483 | 0.25 0.08 % |
12-05-2025 14:15:00 Monday |
308.55 308.8 |
309.9 | 308.15 | 25617 |
| 484 | 0.15 0.05 % |
12-05-2025 13:15:00 Monday |
308.05 308.2 |
308.8 | 307.1 | 32472 |
| 485 | -1.85 -0.6 % |
12-05-2025 12:15:00 Monday |
310.2 308.35 |
310.7 | 308 | 11440 |
| 486 | 0 0 % |
12-05-2025 11:15:00 Monday |
310.2 310.2 |
310.7 | 309.65 | 24738 |
| 487 | -3.5 -1.12 % |
12-05-2025 10:15:00 Monday |
313.5 310 |
314.6 | 310 | 41134 |
| 488 | -1.5 -0.48 % |
12-05-2025 09:15:00 Monday |
315 313.5 |
315.85 | 312.1 | 39875 |
| 489 | -1.15 -0.37 % |
09-05-2025 15:15:00 Friday |
307 305.85 |
307.1 | 305.85 | 8318 |
| 490 | 1.9 0.62 % |
09-05-2025 14:15:00 Friday |
305.15 307.05 |
307.25 | 304.5 | 20665 |
| 491 | 0.75 0.25 % |
09-05-2025 13:15:00 Friday |
304.45 305.2 |
305.55 | 303.7 | 10825 |
| 492 | -0.7 -0.23 % |
09-05-2025 12:15:00 Friday |
305.05 304.35 |
305.3 | 303.55 | 9063 |
| 493 | 1.5 0.49 % |
09-05-2025 11:15:00 Friday |
303.5 305 |
305.35 | 303.4 | 15436 |
| 494 | -1.25 -0.41 % |
09-05-2025 10:15:00 Friday |
305.1 303.85 |
305.55 | 302.7 | 37269 |
| 495 | 3.8 1.26 % |
09-05-2025 09:15:00 Friday |
301.2 305 |
306.3 | 301.2 | 90500 |
| 496 | -1.15 -0.37 % |
08-05-2025 15:15:00 Thursday |
308.05 306.9 |
308.25 | 305.7 | 9947 |
| 497 | -1.55 -0.5 % |
08-05-2025 14:15:00 Thursday |
309.6 308.05 |
310.8 | 308.05 | 12987 |
| 498 | -4.8 -1.53 % |
08-05-2025 13:15:00 Thursday |
313.6 308.8 |
313.8 | 308.8 | 24294 |
| 499 | 1 0.32 % |
08-05-2025 12:15:00 Thursday |
312.8 313.8 |
313.9 | 312.15 | 7385 |
| 500 | -1.2 -0.38 % |
08-05-2025 11:15:00 Thursday |
314.25 313.05 |
314.4 | 312.6 | 7216 |
| 501 | -1 -0.32 % |
08-05-2025 10:15:00 Thursday |
315.5 314.5 |
315.8 | 314.15 | 16101 |
| 502 | 0.3 0.1 % |
08-05-2025 09:15:00 Thursday |
315.4 315.7 |
320 | 315.2 | 41087 |
| 503 | 0.25 0.08 % |
07-05-2025 15:15:00 Wednesday |
316.9 317.15 |
317.5 | 315.8 | 11544 |
| 504 | 1.45 0.46 % |
07-05-2025 14:15:00 Wednesday |
315.2 316.65 |
317 | 314.1 | 34909 |
| 505 | 1.5 0.48 % |
07-05-2025 13:15:00 Wednesday |
314 315.5 |
315.5 | 313.35 | 49991 |
| 506 | 0.6 0.19 % |
07-05-2025 12:15:00 Wednesday |
313.4 314 |
314.15 | 312.95 | 9062 |
| 507 | -0.1 -0.03 % |
07-05-2025 11:15:00 Wednesday |
313.6 313.5 |
315 | 312.45 | 18513 |
| 508 | 1.8 0.58 % |
07-05-2025 10:15:00 Wednesday |
311.7 313.5 |
313.6 | 311.4 | 35307 |
| 509 | 10.3 3.41 % |
07-05-2025 09:15:00 Wednesday |
302.1 312.4 |
315.15 | 302.1 | 105981 |
| 510 | 0.25 0.08 % |
06-05-2025 15:15:00 Tuesday |
311.4 311.65 |
311.85 | 310.95 | 26010 |
| 511 | -0.9 -0.29 % |
06-05-2025 14:15:00 Tuesday |
312.6 311.7 |
312.85 | 310.55 | 51850 |
| 512 | -0.85 -0.27 % |
06-05-2025 13:15:00 Tuesday |
313.65 312.8 |
313.95 | 312.2 | 27804 |
| 513 | -1.15 -0.36 % |
06-05-2025 12:15:00 Tuesday |
315.1 313.95 |
315.15 | 313.1 | 26560 |
| 514 | 1.45 0.46 % |
06-05-2025 11:15:00 Tuesday |
313.55 315 |
315 | 312.05 | 49636 |
| 515 | -1.4 -0.44 % |
06-05-2025 10:15:00 Tuesday |
315.15 313.75 |
315.5 | 313.3 | 58845 |
| 516 | -6.1 -1.9 % |
06-05-2025 09:15:00 Tuesday |
321.15 315.05 |
322.45 | 314.1 | 174190 |
| 517 | 0.6 0.19 % |
05-05-2025 15:15:00 Monday |
320.85 321.45 |
322.15 | 320.8 | 22309 |
| 518 | -1.6 -0.5 % |
05-05-2025 14:15:00 Monday |
322.55 320.95 |
323.1 | 320.55 | 49551 |
| 519 | 0.1 0.03 % |
05-05-2025 13:15:00 Monday |
322.65 322.75 |
324.4 | 322.55 | 35226 |
| 520 | -2.35 -0.72 % |
05-05-2025 12:15:00 Monday |
325.1 322.75 |
325.45 | 322.1 | 74098 |
| 521 | 0.3 0.09 % |
05-05-2025 11:15:00 Monday |
325 325.3 |
325.8 | 324 | 72951 |
| 522 | 0.8 0.25 % |
05-05-2025 10:15:00 Monday |
324.2 325 |
325.9 | 323.25 | 118449 |
| 523 | 7.1 2.24 % |
05-05-2025 09:15:00 Monday |
317 324.1 |
325.35 | 316.15 | 306188 |
| 524 | 0.25 0.08 % |
02-05-2025 15:15:00 Friday |
311.15 311.4 |
311.5 | 310.7 | 28121 |
| 525 | -1.2 -0.38 % |
02-05-2025 14:15:00 Friday |
312.35 311.15 |
312.5 | 310.4 | 40562 |
| 526 | 0.5 0.16 % |
02-05-2025 13:15:00 Friday |
311.6 312.1 |
313 | 311.35 | 34145 |
| 527 | -0.85 -0.27 % |
02-05-2025 12:15:00 Friday |
312 311.15 |
312.15 | 310.65 | 50132 |
| 528 | -4.15 -1.31 % |
02-05-2025 11:15:00 Friday |
316.3 312.15 |
316.45 | 312 | 64578 |
| 529 | 0.8 0.25 % |
02-05-2025 10:15:00 Friday |
315.25 316.05 |
317.5 | 313.6 | 142256 |
| 530 | 5.4 1.74 % |
02-05-2025 09:15:00 Friday |
309.85 315.25 |
316.8 | 309.8 | 166734 |
| 531 | -0.25 -0.08 % |
30-04-2025 15:15:00 Wednesday |
309.95 309.7 |
310.4 | 309.2 | 14654 |
| 532 | -0.3 -0.1 % |
30-04-2025 14:15:00 Wednesday |
310.3 310 |
311.7 | 309 | 44284 |
| 533 | -2.15 -0.69 % |
30-04-2025 13:15:00 Wednesday |
312.65 310.5 |
312.7 | 309.65 | 121817 |
| 534 | -1.3 -0.41 % |
30-04-2025 12:15:00 Wednesday |
314.2 312.9 |
315.25 | 312.65 | 44224 |
| 535 | -0.85 -0.27 % |
30-04-2025 11:15:00 Wednesday |
314.9 314.05 |
315.4 | 313.6 | 41128 |
| 536 | -3.3 -1.04 % |
30-04-2025 10:15:00 Wednesday |
318.05 314.75 |
318.35 | 314.55 | 109332 |
| 537 | -0.5 -0.16 % |
30-04-2025 09:15:00 Wednesday |
318.75 318.25 |
322.6 | 316.1 | 486120 |
| 538 | -1 -0.32 % |
29-04-2025 15:15:00 Tuesday |
312 311 |
312 | 310.95 | 35778 |
| 539 | 1.15 0.37 % |
29-04-2025 14:15:00 Tuesday |
310.8 311.95 |
312.6 | 310.1 | 93030 |
| 540 | -1.5 -0.48 % |
29-04-2025 13:15:00 Tuesday |
312.3 310.8 |
313.3 | 310.8 | 40075 |
| 541 | -0.5 -0.16 % |
29-04-2025 12:15:00 Tuesday |
312.7 312.2 |
312.85 | 311.45 | 39472 |
| 542 | -1.1 -0.35 % |
29-04-2025 11:15:00 Tuesday |
313.7 312.6 |
314.9 | 312.05 | 43666 |
| 543 | -0.05 -0.02 % |
29-04-2025 10:15:00 Tuesday |
314.05 314 |
314.35 | 314 | 1329 |
| 544 | 2.55 0.82 % |
29-04-2025 09:15:00 Tuesday |
311.95 314.5 |
315.45 | 309.75 | 229931 |
| 545 | 0.05 0.02 % |
28-04-2025 15:15:00 Monday |
310.15 310.2 |
310.45 | 309.9 | 1488 |
| 546 | 0 0 % |
28-04-2025 14:15:00 Monday |
308.1 308.1 |
308.1 | 308.1 | 1 |
| 547 | 0.05 0.02 % |
28-04-2025 13:15:00 Monday |
307.9 307.95 |
307.95 | 307.75 | 266 |
| 548 | 0.1 0.03 % |
28-04-2025 12:15:00 Monday |
307.9 308 |
308.55 | 307.75 | 3168 |
| 549 | 0.1 0.03 % |
28-04-2025 11:15:00 Monday |
304.9 305 |
305 | 304.9 | 154 |
| 550 | -0.1 -0.03 % |
28-04-2025 10:15:00 Monday |
302.55 302.45 |
302.9 | 302.45 | 80 |
| 551 | 9.65 3.3 % |
28-04-2025 09:15:00 Monday |
292.75 302.4 |
303 | 292.75 | 49800 |
| 552 | -0.05 -0.02 % |
25-04-2025 15:15:00 Friday |
295.55 295.5 |
295.95 | 295 | 12302 |
| 553 | -0.6 -0.2 % |
25-04-2025 14:15:00 Friday |
296.3 295.7 |
297 | 295.3 | 8548 |
| 554 | -1.9 -0.64 % |
25-04-2025 13:15:00 Friday |
297.8 295.9 |
298.7 | 295.9 | 21639 |
| 555 | 0.6 0.2 % |
25-04-2025 12:15:00 Friday |
297 297.6 |
298 | 296.4 | 12585 |
| 556 | 0.75 0.25 % |
25-04-2025 11:15:00 Friday |
296.25 297 |
297 | 293.2 | 69626 |
| 557 | -0.5 -0.17 % |
25-04-2025 10:15:00 Friday |
296.4 295.9 |
296.85 | 293.6 | 37331 |
| 558 | -5.65 -1.87 % |
25-04-2025 09:15:00 Friday |
302 296.35 |
304.95 | 294 | 71262 |
| 559 | 0.35 0.12 % |
24-04-2025 15:15:00 Thursday |
301.55 301.9 |
302.5 | 301.5 | 19179 |
| 560 | 0.9 0.3 % |
24-04-2025 14:15:00 Thursday |
300.9 301.8 |
302.8 | 300.35 | 60091 |
| 561 | -0.55 -0.18 % |
24-04-2025 13:15:00 Thursday |
301.5 300.95 |
301.6 | 300.5 | 27329 |
| 562 | -0.55 -0.18 % |
24-04-2025 12:15:00 Thursday |
302.05 301.5 |
302.7 | 301.05 | 39917 |
| 563 | 0.3 0.1 % |
24-04-2025 11:15:00 Thursday |
301.75 302.05 |
303.5 | 301.1 | 36100 |
| 564 | -1.4 -0.46 % |
24-04-2025 10:15:00 Thursday |
303.35 301.95 |
303.8 | 301.3 | 40628 |
| 565 | 0.7 0.23 % |
24-04-2025 09:15:00 Thursday |
302.4 303.1 |
305.45 | 300.9 | 158786 |
| 566 | -0.3 -0.1 % |
23-04-2025 15:15:00 Wednesday |
300.55 300.25 |
300.8 | 299.8 | 27659 |
| 567 | -0.45 -0.15 % |
23-04-2025 14:15:00 Wednesday |
300.85 300.4 |
301.1 | 299.4 | 48250 |
| 568 | 0.45 0.15 % |
23-04-2025 13:15:00 Wednesday |
300.4 300.85 |
301.4 | 299.8 | 27434 |
| 569 | 0.05 0.02 % |
23-04-2025 12:15:00 Wednesday |
300.35 300.4 |
301 | 298.9 | 38673 |
| 570 | 0.9 0.3 % |
23-04-2025 11:15:00 Wednesday |
299.5 300.4 |
300.75 | 298.4 | 81233 |
| 571 | -1.75 -0.58 % |
23-04-2025 10:15:00 Wednesday |
301.25 299.5 |
302 | 298.4 | 65568 |
| 572 | -5.15 -1.68 % |
23-04-2025 09:15:00 Wednesday |
306.3 301.15 |
306.65 | 301 | 97915 |
| 573 | 0 0 % |
22-04-2025 15:15:00 Tuesday |
306.4 306.4 |
306.4 | 306.2 | 3424 |
| 574 | -0.1 -0.03 % |
22-04-2025 14:15:00 Tuesday |
304.6 304.5 |
304.85 | 304.45 | 120 |
| 575 | 0.4 0.13 % |
22-04-2025 13:15:00 Tuesday |
304.15 304.55 |
305.9 | 303.5 | 34289 |
| 576 | 0.25 0.08 % |
22-04-2025 12:15:00 Tuesday |
304.1 304.35 |
304.35 | 302.7 | 29587 |
| 577 | -0.7 -0.23 % |
22-04-2025 11:15:00 Tuesday |
304.85 304.15 |
304.9 | 303.55 | 24314 |
| 578 | -0.3 -0.1 % |
22-04-2025 10:15:00 Tuesday |
305.15 304.85 |
306.75 | 304.2 | 32616 |
| 579 | 0.6 0.2 % |
22-04-2025 09:15:00 Tuesday |
304.6 305.2 |
308.5 | 302.45 | 161570 |
| 580 | -0.1 -0.03 % |
21-04-2025 15:15:00 Monday |
304.35 304.25 |
304.5 | 304.25 | 833 |
| 581 | 0.85 0.28 % |
21-04-2025 14:15:00 Monday |
303.5 304.35 |
304.35 | 302.9 | 23577 |
| 582 | -0.5 -0.16 % |
21-04-2025 13:15:00 Monday |
304 303.5 |
304.3 | 302.95 | 8204 |
| 583 | 0.85 0.28 % |
21-04-2025 12:15:00 Monday |
303.1 303.95 |
304.4 | 302.75 | 32664 |
| 584 | -1.75 -0.57 % |
21-04-2025 11:15:00 Monday |
305 303.25 |
305.55 | 303.25 | 220144 |
| 585 | 2.85 0.94 % |
21-04-2025 10:15:00 Monday |
302.15 305 |
305.4 | 301.95 | 93445 |
| 586 | 3 1 % |
21-04-2025 09:15:00 Monday |
299.5 302.5 |
303.2 | 298 | 56212 |
| 587 | -0.4 -0.13 % |
17-04-2025 15:15:00 Thursday |
297.9 297.5 |
298.75 | 297.5 | 24400 |
| 588 | -0.05 -0.02 % |
17-04-2025 14:15:00 Thursday |
297.95 297.9 |
298.65 | 296.85 | 43262 |
| 589 | -0.8 -0.27 % |
17-04-2025 13:15:00 Thursday |
298.8 298 |
299.7 | 298 | 27492 |
| 590 | 0.1 0.03 % |
17-04-2025 12:15:00 Thursday |
299 299.1 |
300.15 | 298.6 | 60307 |
| 591 | 1.75 0.59 % |
17-04-2025 11:15:00 Thursday |
297.2 298.95 |
299.75 | 297.2 | 70586 |
| 592 | 1.55 0.52 % |
17-04-2025 10:15:00 Thursday |
295.95 297.5 |
298 | 295.65 | 32484 |
| 593 | -2.65 -0.89 % |
17-04-2025 09:15:00 Thursday |
298.65 296 |
301.7 | 295.4 | 73248 |
| 594 | -1 -0.33 % |
16-04-2025 15:15:00 Wednesday |
299.4 298.4 |
299.7 | 297.9 | 12640 |
| 595 | 0.4 0.13 % |
16-04-2025 14:15:00 Wednesday |
299 299.4 |
299.95 | 298 | 9837 |
| 596 | -0.8 -0.27 % |
16-04-2025 13:15:00 Wednesday |
300.3 299.5 |
300.55 | 297.95 | 198700 |
| 597 | 1.15 0.38 % |
16-04-2025 12:15:00 Wednesday |
299.2 300.35 |
300.35 | 298.6 | 126473 |
| 598 | 2.8 0.95 % |
16-04-2025 11:15:00 Wednesday |
296.2 299 |
299.2 | 295.7 | 266269 |
| 599 | 0.85 0.29 % |
16-04-2025 10:15:00 Wednesday |
295.5 296.35 |
296.35 | 293.95 | 20193 |
| 600 | 1.55 0.53 % |
16-04-2025 09:15:00 Wednesday |
293.95 295.5 |
297.25 | 292.85 | 39006 |
| 601 | -0.1 -0.03 % |
15-04-2025 15:15:00 Tuesday |
294.55 294.45 |
294.55 | 294.25 | 132 |
| 602 | 0.7 0.24 % |
15-04-2025 14:15:00 Tuesday |
292.7 293.4 |
293.5 | 292.7 | 6117 |
| 603 | 0.1 0.03 % |
15-04-2025 13:15:00 Tuesday |
292.6 292.7 |
293.5 | 292.4 | 23046 |
| 604 | 0.85 0.29 % |
15-04-2025 12:15:00 Tuesday |
291.75 292.6 |
292.9 | 291.7 | 22236 |
| 605 | -0.25 -0.09 % |
15-04-2025 11:15:00 Tuesday |
292.15 291.9 |
292.25 | 291.35 | 25926 |
| 606 | 0.7 0.24 % |
15-04-2025 10:15:00 Tuesday |
291.5 292.2 |
292.9 | 291.3 | 27911 |
| 607 | -3.5 -1.19 % |
15-04-2025 09:15:00 Tuesday |
295.15 291.65 |
296.2 | 291.05 | 73978 |
| 608 | -0.55 -0.19 % |
11-04-2025 15:15:00 Friday |
293.45 292.9 |
293.5 | 292.2 | 7360 |
| 609 | -0.25 -0.09 % |
11-04-2025 14:15:00 Friday |
293.7 293.45 |
294.15 | 292.95 | 14686 |
| 610 | 0.5 0.17 % |
11-04-2025 13:15:00 Friday |
293.2 293.7 |
294.2 | 292.3 | 23477 |
| 611 | 0.25 0.09 % |
11-04-2025 12:15:00 Friday |
292.9 293.15 |
294.1 | 292.55 | 12969 |
| 612 | -0.3 -0.1 % |
11-04-2025 11:15:00 Friday |
293.55 293.25 |
294.25 | 292.7 | 28759 |
| 613 | 1.7 0.58 % |
11-04-2025 10:15:00 Friday |
291.6 293.3 |
293.8 | 289.9 | 31584 |
| 614 | -3.45 -1.17 % |
11-04-2025 09:15:00 Friday |
295.05 291.6 |
295.5 | 286.35 | 91974 |
| 615 | -0.3 -0.1 % |
09-04-2025 15:15:00 Wednesday |
288 287.7 |
288.2 | 287.6 | 18724 |
| 616 | -0.5 -0.17 % |
09-04-2025 14:15:00 Wednesday |
288.2 287.7 |
288.7 | 287.6 | 26187 |
| 617 | -2.25 -0.78 % |
09-04-2025 13:15:00 Wednesday |
290.1 287.85 |
290.3 | 287.85 | 19092 |
| 618 | 0.8 0.28 % |
09-04-2025 12:15:00 Wednesday |
289.5 290.3 |
290.5 | 288.3 | 89130 |
| 619 | 5.45 1.92 % |
09-04-2025 11:15:00 Wednesday |
283.9 289.35 |
289.65 | 283.8 | 58067 |
| 620 | 1.2 0.42 % |
09-04-2025 10:15:00 Wednesday |
282.7 283.9 |
284.75 | 282.7 | 25057 |
| 621 | -5.4 -1.87 % |
09-04-2025 09:15:00 Wednesday |
288.1 282.7 |
288.9 | 279.6 | 148603 |
| 622 | -0.8 -0.28 % |
08-04-2025 15:15:00 Tuesday |
286.1 285.3 |
286.6 | 284.9 | 161813 |
| 623 | 0.6 0.21 % |
08-04-2025 14:15:00 Tuesday |
285.3 285.9 |
287.4 | 284.85 | 235907 |
| 624 | 2.15 0.76 % |
08-04-2025 13:15:00 Tuesday |
282.9 285.05 |
285.3 | 282.7 | 309839 |
| 625 | 1.65 0.59 % |
08-04-2025 12:15:00 Tuesday |
281.25 282.9 |
283.5 | 280.7 | 200280 |
| 626 | 1.1 0.39 % |
08-04-2025 11:15:00 Tuesday |
280.5 281.6 |
281.75 | 278.55 | 147660 |
| 627 | 4.45 1.61 % |
08-04-2025 10:15:00 Tuesday |
276.05 280.5 |
281.55 | 275.4 | 188601 |
| 628 | -3.25 -1.16 % |
08-04-2025 09:15:00 Tuesday |
279.2 275.95 |
281.8 | 275.75 | 161858 |
| 629 | -1 -0.36 % |
07-04-2025 15:15:00 Monday |
276.65 275.65 |
276.65 | 270 | 77953 |
| 630 | -0.45 -0.16 % |
07-04-2025 14:15:00 Monday |
277.1 276.65 |
279 | 275.45 | 40711 |
| 631 | 1.25 0.45 % |
07-04-2025 13:15:00 Monday |
275.65 276.9 |
279.05 | 274.8 | 37489 |
| 632 | 1.55 0.57 % |
07-04-2025 12:15:00 Monday |
273.95 275.5 |
275.7 | 273.35 | 15883 |
| 633 | -0.9 -0.33 % |
07-04-2025 11:15:00 Monday |
274.85 273.95 |
275.4 | 273.35 | 30346 |
| 634 | 2.9 1.07 % |
07-04-2025 10:15:00 Monday |
272 274.9 |
275.6 | 269.1 | 45946 |
| 635 | 8.3 3.14 % |
07-04-2025 09:15:00 Monday |
263.95 272.25 |
273.75 | 262.95 | 187435 |
| 636 | -0.1 -0.04 % |
04-04-2025 15:15:00 Friday |
279.1 279 |
279.85 | 278.5 | 21626 |
| 637 | -0.1 -0.04 % |
04-04-2025 14:15:00 Friday |
279.3 279.2 |
280.2 | 278 | 28617 |
| 638 | -0.45 -0.16 % |
04-04-2025 13:15:00 Friday |
279.35 278.9 |
279.95 | 277.1 | 15963 |
| 639 | 0.6 0.22 % |
04-04-2025 12:15:00 Friday |
278.95 279.55 |
280.3 | 278.95 | 11546 |
| 640 | -3.55 -1.26 % |
04-04-2025 11:15:00 Friday |
282.25 278.7 |
282.75 | 278.7 | 39210 |
| 641 | 0.8 0.28 % |
04-04-2025 10:15:00 Friday |
281.95 282.75 |
283.45 | 281.1 | 52924 |
| 642 | -8.25 -2.84 % |
04-04-2025 09:15:00 Friday |
290.25 282 |
295.5 | 281.75 | 326459 |
| 643 | -0.45 -0.16 % |
03-04-2025 15:15:00 Thursday |
286.95 286.5 |
287 | 286.3 | 15985 |
| 644 | -0.2 -0.07 % |
03-04-2025 14:15:00 Thursday |
287 286.8 |
287.45 | 285.75 | 24308 |
| 645 | 0.3 0.1 % |
03-04-2025 13:15:00 Thursday |
286.7 287 |
287.35 | 286.6 | 19013 |
| 646 | 1.3 0.46 % |
03-04-2025 12:15:00 Thursday |
285.4 286.7 |
287.3 | 285.35 | 31065 |
| 647 | -0.35 -0.12 % |
03-04-2025 11:15:00 Thursday |
286 285.65 |
286 | 284.3 | 59996 |
| 648 | 0 0 % |
03-04-2025 10:15:00 Thursday |
286.2 286.2 |
287.4 | 285.4 | 40254 |
| 649 | 5.2 1.85 % |
03-04-2025 09:15:00 Thursday |
281.25 286.45 |
291.35 | 281.25 | 173770 |
| 650 | -0.25 -0.09 % |
02-04-2025 15:15:00 Wednesday |
286.85 286.6 |
287.45 | 286.3 | 30906 |
| 651 | 0.9 0.31 % |
02-04-2025 14:15:00 Wednesday |
285.95 286.85 |
287.2 | 285.7 | 68556 |
| 652 | 1.35 0.47 % |
02-04-2025 13:15:00 Wednesday |
284.7 286.05 |
286.1 | 284.1 | 44336 |
| 653 | 1.3 0.46 % |
02-04-2025 12:15:00 Wednesday |
283.1 284.4 |
284.9 | 283.05 | 33120 |
| 654 | 1.05 0.37 % |
02-04-2025 11:15:00 Wednesday |
282.2 283.25 |
283.7 | 281.5 | 55428 |
| 655 | 1.8 0.64 % |
02-04-2025 10:15:00 Wednesday |
280.25 282.05 |
283.05 | 279.5 | 40260 |
| 656 | -3.95 -1.39 % |
02-04-2025 09:15:00 Wednesday |
283.95 280 |
284.45 | 277.85 | 103616 |
| 657 | 1.3 0.46 % |
01-04-2025 15:15:00 Tuesday |
284.2 285.5 |
285.9 | 284 | 20183 |
| 658 | -1.55 -0.54 % |
01-04-2025 14:15:00 Tuesday |
285.75 284.2 |
285.95 | 283.85 | 25876 |
| 659 | 0.25 0.09 % |
01-04-2025 13:15:00 Tuesday |
285.5 285.75 |
286 | 283.3 | 27822 |
| 660 | 2.05 0.72 % |
01-04-2025 12:15:00 Tuesday |
283.5 285.55 |
287 | 283.35 | 50689 |
| 661 | 0.7 0.25 % |
01-04-2025 11:15:00 Tuesday |
282.3 283 |
283.2 | 281.8 | 20667 |
| 662 | -0.05 -0.02 % |
01-04-2025 10:15:00 Tuesday |
282.25 282.2 |
283.05 | 280.65 | 286940 |
| 663 | 7.4 2.69 % |
01-04-2025 09:15:00 Tuesday |
275.05 282.45 |
283.6 | 275.05 | 79936 |
| 664 | -0.35 -0.13 % |
28-03-2025 15:15:00 Friday |
278.35 278 |
278.65 | 277.7 | 13184 |
| 665 | 0.55 0.2 % |
28-03-2025 14:15:00 Friday |
278.1 278.65 |
280.7 | 277.85 | 38299 |
| 666 | -0.4 -0.14 % |
28-03-2025 13:15:00 Friday |
278.5 278.1 |
279.3 | 277 | 22061 |
| 667 | -4.25 -1.5 % |
28-03-2025 12:15:00 Friday |
282.75 278.5 |
282.75 | 278.3 | 55975 |
| 668 | -0.75 -0.26 % |
28-03-2025 11:15:00 Friday |
283.5 282.75 |
284.3 | 280.85 | 293934 |
| 669 | 2.35 0.84 % |
28-03-2025 10:15:00 Friday |
281 283.35 |
284.45 | 279.95 | 66728 |
| 670 | 4.35 1.57 % |
28-03-2025 09:15:00 Friday |
276.35 280.7 |
282.85 | 276.35 | 80481 |
| 671 | 2.45 0.89 % |
27-03-2025 15:15:00 Thursday |
276.5 278.95 |
279 | 274.85 | 204266 |
| 672 | -0.4 -0.14 % |
27-03-2025 14:15:00 Thursday |
277.05 276.65 |
278.25 | 274.45 | 597945 |
| 673 | 0.25 0.09 % |
27-03-2025 13:15:00 Thursday |
276.65 276.9 |
277.5 | 275.6 | 59739 |
| 674 | 0 0 % |
27-03-2025 12:15:00 Thursday |
276.55 276.55 |
277.9 | 275.95 | 23356 |
| 675 | 1.9 0.69 % |
27-03-2025 11:15:00 Thursday |
274.85 276.75 |
277 | 273.8 | 285586 |
| 676 | 1.8 0.66 % |
27-03-2025 10:15:00 Thursday |
272.9 274.7 |
275.6 | 272.75 | 66015 |
| 677 | 0.1 0.04 % |
27-03-2025 09:15:00 Thursday |
272.8 272.9 |
274.9 | 272.25 | 94561 |
| 678 | -0.15 -0.05 % |
26-03-2025 15:15:00 Wednesday |
273.4 273.25 |
273.4 | 272.15 | 8072 |
| 679 | -1.55 -0.56 % |
26-03-2025 14:15:00 Wednesday |
275 273.45 |
275.15 | 273.15 | 22932 |
| 680 | -2.65 -0.95 % |
26-03-2025 13:15:00 Wednesday |
277.65 275 |
277.65 | 275 | 26844 |
| 681 | -0.7 -0.25 % |
26-03-2025 12:15:00 Wednesday |
278.5 277.8 |
279.1 | 277.25 | 22824 |
| 682 | -2.25 -0.8 % |
26-03-2025 11:15:00 Wednesday |
281.15 278.9 |
281.75 | 277.65 | 24266 |
| 683 | 1.35 0.48 % |
26-03-2025 10:15:00 Wednesday |
279.65 281 |
281.45 | 279.05 | 61774 |
| 684 | 0.7 0.25 % |
26-03-2025 09:15:00 Wednesday |
279 279.7 |
283.25 | 277.95 | 63520 |
| 685 | -0.8 -0.29 % |
25-03-2025 15:15:00 Tuesday |
279.15 278.35 |
279.15 | 278.25 | 18692 |
| 686 | -2.4 -0.85 % |
25-03-2025 14:15:00 Tuesday |
281.55 279.15 |
282 | 278.95 | 38729 |
| 687 | 0 0 % |
25-03-2025 13:15:00 Tuesday |
281.6 281.6 |
283.9 | 280.7 | 71228 |
| 688 | 1.6 0.57 % |
25-03-2025 12:15:00 Tuesday |
280 281.6 |
281.7 | 279.2 | 45702 |
| 689 | 1.65 0.59 % |
25-03-2025 11:15:00 Tuesday |
278.1 279.75 |
280.65 | 277.65 | 42146 |
| 690 | -0.2 -0.07 % |
25-03-2025 10:15:00 Tuesday |
278.25 278.05 |
279.55 | 277.1 | 66430 |
| 691 | -2.35 -0.84 % |
25-03-2025 09:15:00 Tuesday |
280.45 278.1 |
282 | 277.8 | 101721 |
| 692 | 0.05 0.02 % |
24-03-2025 15:15:00 Monday |
280.45 280.5 |
280.85 | 280 | 23767 |
| 693 | -0.75 -0.27 % |
24-03-2025 14:15:00 Monday |
281.2 280.45 |
282.1 | 280.35 | 39935 |
| 694 | -1.35 -0.48 % |
24-03-2025 13:15:00 Monday |
282.6 281.25 |
282.6 | 281 | 27665 |
| 695 | -0.7 -0.25 % |
24-03-2025 12:15:00 Monday |
283.3 282.6 |
283.5 | 282.25 | 36874 |
| 696 | 1 0.35 % |
24-03-2025 11:15:00 Monday |
282.3 283.3 |
285.3 | 281.95 | 117502 |
| 697 | 1.5 0.53 % |
24-03-2025 10:15:00 Monday |
280.85 282.35 |
282.75 | 280.55 | 63961 |
| 698 | -2.4 -0.85 % |
24-03-2025 09:15:00 Monday |
282.95 280.55 |
283.5 | 280 | 182858 |
| 699 | 0.7 0.25 % |
21-03-2025 15:15:00 Friday |
279.25 279.95 |
279.95 | 278.4 | 35734 |
| 700 | -2.75 -0.97 % |
21-03-2025 14:15:00 Friday |
282.35 279.6 |
285.7 | 279 | 182928 |
| 701 | 3.4 1.22 % |
21-03-2025 13:15:00 Friday |
278.9 282.3 |
282.5 | 278.55 | 64390 |
| 702 | 5.1 1.86 % |
21-03-2025 12:15:00 Friday |
274 279.1 |
281.2 | 274 | 91329 |
| 703 | 0.2 0.07 % |
21-03-2025 11:15:00 Friday |
274.05 274.25 |
275.8 | 274 | 33673 |
| 704 | 0.55 0.2 % |
21-03-2025 10:15:00 Friday |
273.65 274.2 |
274.75 | 273.25 | 18438 |
| 705 | 1.35 0.5 % |
21-03-2025 09:15:00 Friday |
272.55 273.9 |
274.1 | 271.2 | 102444 |
| 706 | -0.35 -0.13 % |
20-03-2025 15:15:00 Thursday |
272.05 271.7 |
272.6 | 271.6 | 29070 |
| 707 | -0.35 -0.13 % |
20-03-2025 14:15:00 Thursday |
272.7 272.35 |
272.75 | 271.2 | 89863 |
| 708 | 1.05 0.39 % |
20-03-2025 13:15:00 Thursday |
271.65 272.7 |
272.8 | 271.3 | 57877 |
| 709 | -0.45 -0.17 % |
20-03-2025 12:15:00 Thursday |
272 271.55 |
272.15 | 271 | 45068 |
| 710 | 1.05 0.39 % |
20-03-2025 11:15:00 Thursday |
270.75 271.8 |
272.35 | 270 | 78234 |
| 711 | 5.85 2.21 % |
20-03-2025 10:15:00 Thursday |
265.1 270.95 |
270.95 | 264.9 | 139238 |
| 712 | -1.3 -0.49 % |
20-03-2025 09:15:00 Thursday |
266.3 265 |
267.9 | 264.75 | 82421 |
| 713 | 0.35 0.13 % |
19-03-2025 15:15:00 Wednesday |
265.35 265.7 |
265.85 | 265 | 14621 |
| 714 | 0.3 0.11 % |
19-03-2025 14:15:00 Wednesday |
265.05 265.35 |
265.75 | 264.65 | 21758 |
| 715 | 0.25 0.09 % |
19-03-2025 13:15:00 Wednesday |
264.85 265.1 |
265.6 | 264.5 | 4239 |
| 716 | -0.85 -0.32 % |
19-03-2025 12:15:00 Wednesday |
265.45 264.6 |
265.95 | 264.35 | 7655 |
| 717 | -0.4 -0.15 % |
19-03-2025 11:15:00 Wednesday |
265.45 265.05 |
265.85 | 265 | 16941 |
| 718 | 0.4 0.15 % |
19-03-2025 10:15:00 Wednesday |
265.05 265.45 |
266.45 | 265.05 | 14253 |
| 719 | 1.15 0.44 % |
19-03-2025 09:15:00 Wednesday |
263.8 264.95 |
266.35 | 263 | 68702 |
| 720 | -0.3 -0.11 % |
18-03-2025 15:15:00 Tuesday |
262.5 262.2 |
262.5 | 262.1 | 10586 |
| 721 | 0.45 0.17 % |
18-03-2025 14:15:00 Tuesday |
262.05 262.5 |
262.5 | 261.5 | 230017 |
| 722 | 0.25 0.1 % |
18-03-2025 13:15:00 Tuesday |
262 262.25 |
262.35 | 261.85 | 52027 |
| 723 | 0.15 0.06 % |
18-03-2025 12:15:00 Tuesday |
261.85 262 |
262.3 | 261 | 30586 |
| 724 | 1.7 0.65 % |
18-03-2025 11:15:00 Tuesday |
260.2 261.9 |
262.15 | 259.65 | 29441 |
| 725 | 0.3 0.12 % |
18-03-2025 10:15:00 Tuesday |
260 260.3 |
261 | 259.5 | 31243 |
| 726 | -2.9 -1.1 % |
18-03-2025 09:15:00 Tuesday |
262.9 260 |
263.5 | 259.6 | 71933 |
| 727 | 0.3 0.11 % |
17-03-2025 15:15:00 Monday |
261.3 261.6 |
262.05 | 261.2 | 17261 |
| 728 | -0.55 -0.21 % |
17-03-2025 14:15:00 Monday |
261.85 261.3 |
261.85 | 260 | 60529 |
| 729 | 1.85 0.71 % |
17-03-2025 13:15:00 Monday |
260 261.85 |
261.9 | 260 | 212908 |
| 730 | 0.4 0.15 % |
17-03-2025 12:15:00 Monday |
259.6 260 |
260.4 | 258.4 | 242371 |
| 731 | -0.45 -0.17 % |
17-03-2025 11:15:00 Monday |
259.95 259.5 |
260.5 | 259 | 10596 |
| 732 | -1.05 -0.4 % |
17-03-2025 10:15:00 Monday |
261.1 260.05 |
261.1 | 259.55 | 25399 |
| 733 | -1.15 -0.44 % |
17-03-2025 09:15:00 Monday |
262 260.85 |
263.3 | 260.85 | 37871 |
| 734 | -0.2 -0.08 % |
13-03-2025 15:15:00 Thursday |
264.25 264.05 |
265 | 263.45 | 10258 |
| 735 | 0.3 0.11 % |
13-03-2025 14:15:00 Thursday |
264.15 264.45 |
265.2 | 263.6 | 8882 |
| 736 | 0.1 0.04 % |
13-03-2025 13:15:00 Thursday |
264 264.1 |
264.4 | 263.6 | 3591 |
| 737 | 0.3 0.11 % |
13-03-2025 12:15:00 Thursday |
263.7 264 |
264.8 | 263.25 | 4773 |
| 738 | -0.4 -0.15 % |
13-03-2025 11:15:00 Thursday |
264.15 263.75 |
264.15 | 262.05 | 36614 |
| 739 | -1.5 -0.56 % |
13-03-2025 10:15:00 Thursday |
265.5 264 |
266.15 | 263.65 | 13217 |
| 740 | -1.65 -0.62 % |
13-03-2025 09:15:00 Thursday |
266.95 265.3 |
266.95 | 264.05 | 25378 |
| 741 | -0.6 -0.23 % |
12-03-2025 15:15:00 Wednesday |
266.35 265.75 |
266.6 | 265.3 | 20528 |
| 742 | 1.45 0.55 % |
12-03-2025 14:15:00 Wednesday |
264.9 266.35 |
266.8 | 264.85 | 35506 |
| 743 | 0.3 0.11 % |
12-03-2025 13:15:00 Wednesday |
264.55 264.85 |
265.15 | 263.35 | 31494 |
| 744 | -0.05 -0.02 % |
12-03-2025 12:15:00 Wednesday |
264.4 264.35 |
265.5 | 263.5 | 30486 |
| 745 | -2.3 -0.86 % |
12-03-2025 11:15:00 Wednesday |
266.5 264.2 |
268 | 264.2 | 46272 |
| 746 | -1.1 -0.41 % |
12-03-2025 10:15:00 Wednesday |
267.4 266.3 |
269.05 | 266.15 | 62515 |
| 747 | 1.05 0.39 % |
12-03-2025 09:15:00 Wednesday |
266.3 267.35 |
269.95 | 265.35 | 207710 |
| 748 | -0.05 -0.02 % |
11-03-2025 15:15:00 Tuesday |
264.75 264.7 |
265 | 264.45 | 20232 |
| 749 | 1.45 0.55 % |
11-03-2025 14:15:00 Tuesday |
263.4 264.85 |
264.95 | 263.35 | 34645 |
| 750 | 2.2 0.84 % |
11-03-2025 13:15:00 Tuesday |
261.2 263.4 |
263.5 | 260.95 | 27480 |
| 751 | -0.7 -0.27 % |
11-03-2025 12:15:00 Tuesday |
261.95 261.25 |
262.2 | 261.15 | 12956 |
| 752 | -0.35 -0.13 % |
11-03-2025 11:15:00 Tuesday |
262.3 261.95 |
262.4 | 261 | 25240 |
| 753 | 2.2 0.85 % |
11-03-2025 10:15:00 Tuesday |
259.95 262.15 |
262.5 | 258.4 | 45629 |
| 754 | 4.2 1.64 % |
11-03-2025 09:15:00 Tuesday |
255.7 259.9 |
263.15 | 254.3 | 168814 |
| 755 | -0.65 -0.25 % |
10-03-2025 15:15:00 Monday |
257 256.35 |
257.2 | 256 | 20100 |
| 756 | -0.35 -0.14 % |
10-03-2025 14:15:00 Monday |
257.6 257.25 |
257.6 | 256.25 | 40290 |
| 757 | -1.15 -0.44 % |
10-03-2025 13:15:00 Monday |
258.65 257.5 |
259.05 | 257.4 | 14584 |
| 758 | -0.5 -0.19 % |
10-03-2025 12:15:00 Monday |
259.15 258.65 |
259.25 | 258.4 | 14254 |
| 759 | -2.7 -1.03 % |
10-03-2025 11:15:00 Monday |
261.85 259.15 |
262.45 | 259.1 | 15144 |
| 760 | -0.05 -0.02 % |
10-03-2025 10:15:00 Monday |
262.05 262 |
262.85 | 260.95 | 32423 |
| 761 | 0.15 0.06 % |
10-03-2025 09:15:00 Monday |
262.05 262.2 |
266 | 261.2 | 96956 |
| 762 | -0.5 -0.19 % |
07-03-2025 15:15:00 Friday |
261.5 261 |
261.5 | 260.1 | 18306 |
| 763 | 0.75 0.29 % |
07-03-2025 14:15:00 Friday |
260.75 261.5 |
262 | 260.6 | 39644 |
| 764 | -0.25 -0.1 % |
07-03-2025 13:15:00 Friday |
261.1 260.85 |
261.45 | 260 | 30271 |
| 765 | 0.2 0.08 % |
07-03-2025 12:15:00 Friday |
260.85 261.05 |
262 | 260.7 | 20698 |
| 766 | -2.15 -0.82 % |
07-03-2025 11:15:00 Friday |
263.15 261 |
264.1 | 260.75 | 294780 |
| 767 | 0.9 0.34 % |
07-03-2025 10:15:00 Friday |
262.3 263.2 |
263.6 | 261.2 | 87126 |
| 768 | -2.7 -1.02 % |
07-03-2025 09:15:00 Friday |
265.05 262.35 |
265.75 | 261.2 | 124569 |
| 769 | -0.45 -0.17 % |
06-03-2025 15:15:00 Thursday |
265.15 264.7 |
265.45 | 264.7 | 41526 |
| 770 | 0.15 0.06 % |
06-03-2025 14:15:00 Thursday |
265 265.15 |
265.75 | 264.4 | 55699 |
| 771 | -0.2 -0.08 % |
06-03-2025 13:15:00 Thursday |
265.25 265.05 |
265.9 | 264.15 | 59593 |
| 772 | 2.15 0.82 % |
06-03-2025 12:15:00 Thursday |
263.1 265.25 |
265.75 | 263 | 99345 |
| 773 | 0.35 0.13 % |
06-03-2025 11:15:00 Thursday |
263 263.35 |
263.35 | 260.8 | 637871 |
| 774 | 1.9 0.73 % |
06-03-2025 10:15:00 Thursday |
261.15 263.05 |
263.05 | 260.15 | 106869 |
| 775 | 1 0.38 % |
06-03-2025 09:15:00 Thursday |
260 261 |
264.2 | 259.85 | 224789 |
| 776 | -0.15 -0.06 % |
05-03-2025 15:15:00 Wednesday |
256 255.85 |
256.1 | 255.6 | 35079 |
| 777 | -0.1 -0.04 % |
05-03-2025 14:15:00 Wednesday |
256 255.9 |
256.9 | 255.5 | 46569 |
| 778 | 0.25 0.1 % |
05-03-2025 13:15:00 Wednesday |
255.55 255.8 |
256 | 255.3 | 16437 |
| 779 | -0.3 -0.12 % |
05-03-2025 12:15:00 Wednesday |
255.85 255.55 |
256.25 | 255.2 | 29794 |
| 780 | 0.7 0.27 % |
05-03-2025 11:15:00 Wednesday |
255.25 255.95 |
256.5 | 254.85 | 539297 |
| 781 | 2.45 0.97 % |
05-03-2025 10:15:00 Wednesday |
252.55 255 |
255.8 | 252.4 | 70428 |
| 782 | 2.8 1.12 % |
05-03-2025 09:15:00 Wednesday |
249.95 252.75 |
255.25 | 249.6 | 140731 |
| 783 | -0.15 -0.06 % |
04-03-2025 15:15:00 Tuesday |
250 249.85 |
250 | 249.05 | 12063 |
| 784 | 0.1 0.04 % |
04-03-2025 14:15:00 Tuesday |
249.8 249.9 |
250.95 | 249 | 54800 |
| 785 | 3.85 1.57 % |
04-03-2025 13:15:00 Tuesday |
245.95 249.8 |
249.9 | 245.75 | 31129 |
| 786 | 0.25 0.1 % |
04-03-2025 12:15:00 Tuesday |
245.7 245.95 |
246.95 | 245.55 | 26294 |
| 787 | -0.2 -0.08 % |
04-03-2025 11:15:00 Tuesday |
246.25 246.05 |
246.85 | 245.5 | 11598 |
| 788 | 3 1.23 % |
04-03-2025 10:15:00 Tuesday |
242.95 245.95 |
247.35 | 242.95 | 24447 |
| 789 | 0.5 0.21 % |
04-03-2025 09:15:00 Tuesday |
241.95 242.45 |
244 | 236.35 | 72098 |
| 790 | 0.15 0.06 % |
03-03-2025 15:15:00 Monday |
242.7 242.85 |
242.85 | 242 | 23284 |
| 791 | 0.25 0.1 % |
03-03-2025 14:15:00 Monday |
242.4 242.65 |
243.6 | 242.1 | 32979 |
| 792 | -0.4 -0.16 % |
03-03-2025 13:15:00 Monday |
243.15 242.75 |
243.25 | 241 | 30949 |
| 793 | 4.15 1.74 % |
03-03-2025 12:15:00 Monday |
238.95 243.1 |
243.1 | 238.45 | 56685 |
| 794 | 1.25 0.53 % |
03-03-2025 11:15:00 Monday |
237.75 239 |
239.3 | 236.6 | 36555 |
| 795 | 2.25 0.96 % |
03-03-2025 10:15:00 Monday |
235.5 237.75 |
239.9 | 235.35 | 52243 |
| 796 | -2.2 -0.93 % |
03-03-2025 09:15:00 Monday |
237.8 235.6 |
241.75 | 234.15 | 115736 |
| 797 | 0.8 0.34 % |
28-02-2025 15:15:00 Friday |
237.2 238 |
238.2 | 236.8 | 20794 |
| 798 | 0.55 0.23 % |
28-02-2025 14:15:00 Friday |
236.85 237.4 |
238.3 | 236.15 | 53870 |
| 799 | -1.05 -0.44 % |
28-02-2025 13:15:00 Friday |
237.9 236.85 |
238.5 | 236.2 | 44825 |
| 800 | -1.4 -0.59 % |
28-02-2025 12:15:00 Friday |
239.1 237.7 |
240.5 | 237.15 | 254931 |
| 801 | -1.3 -0.54 % |
28-02-2025 11:15:00 Friday |
240.45 239.15 |
241.15 | 238.9 | 36581 |
| 802 | -1.95 -0.81 % |
28-02-2025 10:15:00 Friday |
242.1 240.15 |
242.4 | 240.15 | 33718 |
| 803 | -1.7 -0.7 % |
28-02-2025 09:15:00 Friday |
243.8 242.1 |
243.8 | 238.75 | 97405 |
| 804 | -0.4 -0.16 % |
27-02-2025 15:15:00 Thursday |
245.15 244.75 |
245.15 | 244.15 | 15570 |
| 805 | 2.75 1.13 % |
27-02-2025 14:15:00 Thursday |
242.35 245.1 |
245.45 | 242.2 | 124575 |
| 806 | -1.1 -0.45 % |
27-02-2025 13:15:00 Thursday |
243.45 242.35 |
244.1 | 242.05 | 13253 |
| 807 | 0.1 0.04 % |
27-02-2025 12:15:00 Thursday |
243.35 243.45 |
243.75 | 242.75 | 11256 |
| 808 | -1.7 -0.69 % |
27-02-2025 11:15:00 Thursday |
244.9 243.2 |
244.9 | 243.2 | 18221 |
| 809 | -0.55 -0.22 % |
27-02-2025 10:15:00 Thursday |
245.45 244.9 |
245.7 | 244.5 | 12360 |
| 810 | -3.35 -1.35 % |
27-02-2025 09:15:00 Thursday |
248.45 245.1 |
249.45 | 244.3 | 63252 |
| 811 | -1.05 -0.42 % |
25-02-2025 15:15:00 Tuesday |
248.8 247.75 |
248.8 | 247.75 | 44831 |
| 812 | -0.3 -0.12 % |
25-02-2025 14:15:00 Tuesday |
249.1 248.8 |
249.35 | 248.45 | 19482 |
| 813 | -0.1 -0.04 % |
25-02-2025 13:15:00 Tuesday |
249.2 249.1 |
249.45 | 248.4 | 12070 |
| 814 | 0.35 0.14 % |
25-02-2025 12:15:00 Tuesday |
248.85 249.2 |
249.65 | 248.1 | 19566 |
| 815 | -0.65 -0.26 % |
25-02-2025 11:15:00 Tuesday |
249.55 248.9 |
249.75 | 247.9 | 32646 |
| 816 | -1.05 -0.42 % |
25-02-2025 10:15:00 Tuesday |
250.6 249.55 |
250.7 | 249.05 | 30383 |
| 817 | -0.5 -0.2 % |
25-02-2025 09:15:00 Tuesday |
251.25 250.75 |
252.75 | 250.3 | 46689 |
| 818 | 0.05 0.02 % |
24-02-2025 15:15:00 Monday |
251.3 251.35 |
251.45 | 250.65 | 11127 |
| 819 | 0.3 0.12 % |
24-02-2025 14:15:00 Monday |
250.85 251.15 |
251.3 | 250.3 | 23768 |
| 820 | -0.5 -0.2 % |
24-02-2025 13:15:00 Monday |
251.35 250.85 |
251.45 | 250.35 | 33391 |
| 821 | -0.75 -0.3 % |
24-02-2025 12:15:00 Monday |
252.1 251.35 |
252.35 | 251.15 | 12091 |
| 822 | 0.4 0.16 % |
24-02-2025 11:15:00 Monday |
251.7 252.1 |
253.4 | 251.25 | 32906 |
| 823 | -0.8 -0.32 % |
24-02-2025 10:15:00 Monday |
252.4 251.6 |
252.95 | 251.15 | 35325 |
| 824 | 2.7 1.08 % |
24-02-2025 09:15:00 Monday |
250.1 252.8 |
253.45 | 248.75 | 82897 |
| 825 | 0.25 0.1 % |
21-02-2025 15:15:00 Friday |
251.55 251.8 |
252.2 | 251.1 | 32056 |
| 826 | -0.3 -0.12 % |
21-02-2025 14:15:00 Friday |
252.1 251.8 |
252.15 | 250.9 | 39333 |
| 827 | -0.9 -0.36 % |
21-02-2025 13:15:00 Friday |
253 252.1 |
253.25 | 251.7 | 24640 |
| 828 | 0.75 0.3 % |
21-02-2025 12:15:00 Friday |
252.2 252.95 |
253.3 | 252.1 | 16850 |
| 829 | 0.5 0.2 % |
21-02-2025 11:15:00 Friday |
251.8 252.3 |
253.65 | 251.3 | 38462 |
| 830 | -1.35 -0.53 % |
21-02-2025 10:15:00 Friday |
253.3 251.95 |
253.9 | 251.8 | 25259 |
| 831 | -4.85 -1.88 % |
21-02-2025 09:15:00 Friday |
258.35 253.5 |
259.45 | 253.05 | 61332 |
| 832 | -0.2 -0.08 % |
20-02-2025 15:15:00 Thursday |
258.9 258.7 |
258.95 | 258.35 | 5451 |
| 833 | -0.55 -0.21 % |
20-02-2025 14:15:00 Thursday |
259.45 258.9 |
259.6 | 258.45 | 15420 |
| 834 | 2.25 0.88 % |
20-02-2025 13:15:00 Thursday |
256.95 259.2 |
259.75 | 256.8 | 14829 |
| 835 | -1.2 -0.46 % |
20-02-2025 12:15:00 Thursday |
258.2 257 |
258.6 | 257 | 8037 |
| 836 | 0 0 % |
20-02-2025 11:15:00 Thursday |
258.2 258.2 |
258.25 | 257.55 | 6720 |
| 837 | 1.2 0.47 % |
20-02-2025 10:15:00 Thursday |
256.7 257.9 |
258.1 | 256.4 | 13557 |
| 838 | 2.5 0.98 % |
20-02-2025 09:15:00 Thursday |
254.05 256.55 |
257 | 253.5 | 32250 |
| 839 | -1.2 -0.47 % |
19-02-2025 15:15:00 Wednesday |
256.1 254.9 |
256.35 | 254.9 | 9197 |
| 840 | 0.85 0.33 % |
19-02-2025 14:15:00 Wednesday |
255.65 256.5 |
256.5 | 254.3 | 12319 |
| 841 | 1.8 0.71 % |
19-02-2025 13:15:00 Wednesday |
253.85 255.65 |
255.7 | 253.75 | 11781 |
| 842 | 0 0 % |
19-02-2025 12:15:00 Wednesday |
253.9 253.9 |
254.4 | 252.65 | 9024 |
| 843 | 2 0.79 % |
19-02-2025 11:15:00 Wednesday |
251.95 253.95 |
253.95 | 251.5 | 7676 |
| 844 | -2.35 -0.93 % |
19-02-2025 10:15:00 Wednesday |
253.95 251.6 |
254.85 | 250.8 | 21495 |
| 845 | 2.5 0.99 % |
19-02-2025 09:15:00 Wednesday |
251.45 253.95 |
254.65 | 249.85 | 27681 |
| 846 | -0.25 -0.1 % |
18-02-2025 15:15:00 Tuesday |
252.7 252.45 |
252.85 | 252.1 | 11945 |
| 847 | 1 0.4 % |
18-02-2025 14:15:00 Tuesday |
251.65 252.65 |
253.35 | 251.35 | 31337 |
| 848 | 1.25 0.5 % |
18-02-2025 13:15:00 Tuesday |
250.15 251.4 |
252.05 | 249.85 | 10208 |
| 849 | -1.1 -0.44 % |
18-02-2025 12:15:00 Tuesday |
251.25 250.15 |
251.25 | 249.5 | 10619 |
| 850 | 0.25 0.1 % |
18-02-2025 11:15:00 Tuesday |
250.65 250.9 |
252.2 | 250.2 | 21561 |
| 851 | 0.4 0.16 % |
18-02-2025 10:15:00 Tuesday |
250.4 250.8 |
251.3 | 249.2 | 256419 |
| 852 | -4 -1.57 % |
18-02-2025 09:15:00 Tuesday |
254 250 |
254 | 246.9 | 32342 |
| 853 | 0.55 0.22 % |
17-02-2025 15:15:00 Monday |
252.55 253.1 |
253.2 | 251.85 | 4500 |
| 854 | 3 1.2 % |
17-02-2025 14:15:00 Monday |
249.55 252.55 |
252.55 | 249.5 | 15713 |
| 855 | -0.2 -0.08 % |
17-02-2025 13:15:00 Monday |
249.6 249.4 |
251.35 | 248.85 | 5959 |
| 856 | 1.1 0.44 % |
17-02-2025 12:15:00 Monday |
248.5 249.6 |
250.1 | 247.8 | 10582 |
| 857 | -1.15 -0.46 % |
17-02-2025 11:15:00 Monday |
249.65 248.5 |
250.25 | 248.5 | 9322 |
| 858 | 0.35 0.14 % |
17-02-2025 10:15:00 Monday |
249.6 249.95 |
253.1 | 249.6 | 29361 |
| 859 | -1.15 -0.46 % |
17-02-2025 09:15:00 Monday |
250.8 249.65 |
252 | 246.5 | 55791 |
| 860 | 0 0 % |
14-02-2025 15:15:00 Friday |
250.8 250.8 |
251.35 | 250.2 | 15808 |
| 861 | 2.55 1.03 % |
14-02-2025 14:15:00 Friday |
248.25 250.8 |
252.25 | 248.15 | 47878 |
| 862 | -1.4 -0.56 % |
14-02-2025 13:15:00 Friday |
249.6 248.2 |
250.1 | 247.4 | 33721 |
| 863 | -0.9 -0.36 % |
14-02-2025 12:15:00 Friday |
250.45 249.55 |
250.45 | 248.75 | 24384 |
| 864 | -0.3 -0.12 % |
14-02-2025 11:15:00 Friday |
250.5 250.2 |
251.5 | 249.55 | 45216 |
| 865 | -3.35 -1.32 % |
14-02-2025 10:15:00 Friday |
254.1 250.75 |
254.75 | 250.05 | 36566 |
| 866 | -1.9 -0.74 % |
14-02-2025 09:15:00 Friday |
256 254.1 |
258.4 | 253.15 | 53185 |
| 867 | -0.7 -0.27 % |
13-02-2025 15:15:00 Thursday |
255.7 255 |
256.1 | 254.95 | 22387 |
| 868 | -0.35 -0.14 % |
13-02-2025 14:15:00 Thursday |
256.25 255.9 |
256.45 | 255.1 | 25548 |
| 869 | -2.35 -0.91 % |
13-02-2025 13:15:00 Thursday |
258.55 256.2 |
259.8 | 255.8 | 42123 |
| 870 | -0.5 -0.19 % |
13-02-2025 12:15:00 Thursday |
259.3 258.8 |
259.85 | 258.1 | 26108 |
| 871 | 1 0.39 % |
13-02-2025 11:15:00 Thursday |
258.2 259.2 |
260.1 | 258.15 | 125374 |
| 872 | 0.8 0.31 % |
13-02-2025 10:15:00 Thursday |
257.35 258.15 |
258.5 | 256.55 | 284113 |
| 873 | 1.7 0.66 % |
13-02-2025 09:15:00 Thursday |
255.75 257.45 |
258.75 | 255.7 | 107004 |
| 874 | 0.05 0.02 % |
12-02-2025 15:15:00 Wednesday |
255.9 255.95 |
256.6 | 255.3 | 9925 |
| 875 | 1.8 0.71 % |
12-02-2025 14:15:00 Wednesday |
254 255.8 |
256.2 | 253.65 | 12724 |
| 876 | -2.05 -0.8 % |
12-02-2025 13:15:00 Wednesday |
256.25 254.2 |
256.75 | 253.55 | 36384 |
| 877 | 0.4 0.16 % |
12-02-2025 12:15:00 Wednesday |
256 256.4 |
256.75 | 255.05 | 31531 |
| 878 | 2.55 1.01 % |
12-02-2025 11:15:00 Wednesday |
253 255.55 |
256.35 | 252.1 | 239679 |
| 879 | 3.5 1.4 % |
12-02-2025 10:15:00 Wednesday |
249.65 253.15 |
254.45 | 249 | 66657 |
| 880 | -5.6 -2.19 % |
12-02-2025 09:15:00 Wednesday |
255.3 249.7 |
256.75 | 249.3 | 132762 |
| 881 | -0.15 -0.06 % |
11-02-2025 15:15:00 Tuesday |
255.4 255.25 |
255.6 | 254.8 | 14009 |
| 882 | 0.3 0.12 % |
11-02-2025 14:15:00 Tuesday |
255 255.3 |
255.65 | 254 | 15324 |
| 883 | -0.05 -0.02 % |
11-02-2025 13:15:00 Tuesday |
254.8 254.75 |
256.4 | 253.8 | 127399 |
| 884 | -3.7 -1.43 % |
11-02-2025 12:15:00 Tuesday |
258.6 254.9 |
258.6 | 254.85 | 496205 |
| 885 | 0.45 0.17 % |
11-02-2025 11:15:00 Tuesday |
258.2 258.65 |
258.85 | 257.35 | 16040 |
| 886 | 1.3 0.51 % |
11-02-2025 10:15:00 Tuesday |
256.8 258.1 |
258.95 | 256.15 | 19183 |
| 887 | -2.85 -1.1 % |
11-02-2025 09:15:00 Tuesday |
259.75 256.9 |
259.75 | 255.35 | 22101 |
| 888 | -0.5 -0.19 % |
10-02-2025 15:15:00 Monday |
259.85 259.35 |
260.1 | 259.35 | 6908 |
| 889 | 0.7 0.27 % |
10-02-2025 14:15:00 Monday |
259.3 260 |
260.9 | 259.2 | 11193 |
| 890 | -0.3 -0.12 % |
10-02-2025 13:15:00 Monday |
259.6 259.3 |
260.5 | 259.3 | 7111 |
| 891 | 0.5 0.19 % |
10-02-2025 12:15:00 Monday |
259.05 259.55 |
260.2 | 258.85 | 5882 |
| 892 | -1.75 -0.67 % |
10-02-2025 11:15:00 Monday |
260.75 259 |
261.25 | 258.1 | 211778 |
| 893 | 2.15 0.83 % |
10-02-2025 10:15:00 Monday |
258.5 260.65 |
260.75 | 258.1 | 15716 |
| 894 | -5.85 -2.21 % |
10-02-2025 09:15:00 Monday |
264.25 258.4 |
265.9 | 257.55 | 41919 |
| 895 | 0.2 0.08 % |
07-02-2025 15:15:00 Friday |
264.3 264.5 |
264.9 | 264.05 | 6977 |
| 896 | 2.2 0.84 % |
07-02-2025 14:15:00 Friday |
262.25 264.45 |
264.45 | 262.15 | 86363 |
| 897 | -1.1 -0.42 % |
07-02-2025 13:15:00 Friday |
263.1 262 |
264.3 | 262 | 7767 |
| 898 | 0.55 0.21 % |
07-02-2025 12:15:00 Friday |
262.45 263 |
263.65 | 262.25 | 4012 |
| 899 | -1.3 -0.49 % |
07-02-2025 11:15:00 Friday |
263.8 262.5 |
264.35 | 262.5 | 7074 |
| 900 | 1.75 0.67 % |
07-02-2025 10:15:00 Friday |
262 263.75 |
264.3 | 260 | 18748 |
| 901 | -1.2 -0.46 % |
07-02-2025 09:15:00 Friday |
263 261.8 |
263.7 | 260.2 | 39637 |
| 902 | 0.55 0.21 % |
06-02-2025 15:15:00 Thursday |
262.6 263.15 |
263.25 | 261.75 | 45283 |
| 903 | -0.9 -0.34 % |
06-02-2025 14:15:00 Thursday |
263.3 262.4 |
263.95 | 262.2 | 53791 |
| 904 | -0.6 -0.23 % |
06-02-2025 13:15:00 Thursday |
263.9 263.3 |
263.95 | 262.55 | 48500 |
| 905 | -0.6 -0.23 % |
06-02-2025 12:15:00 Thursday |
264.75 264.15 |
265.15 | 263.7 | 52787 |
| 906 | -1.5 -0.56 % |
06-02-2025 11:15:00 Thursday |
266.4 264.9 |
266.9 | 264.65 | 53286 |
| 907 | 0.4 0.15 % |
06-02-2025 10:15:00 Thursday |
266 266.4 |
266.95 | 265.3 | 77230 |
| 908 | 3 1.14 % |
06-02-2025 09:15:00 Thursday |
263 266 |
267.2 | 262.9 | 233641 |
| 909 | 0.55 0.21 % |
05-02-2025 15:15:00 Wednesday |
261.25 261.8 |
261.9 | 260.95 | 18214 |
| 910 | -0.55 -0.21 % |
05-02-2025 14:15:00 Wednesday |
262.15 261.6 |
262.4 | 260.9 | 25884 |
| 911 | 0.4 0.15 % |
05-02-2025 13:15:00 Wednesday |
261.8 262.2 |
262.9 | 261.6 | 23406 |
| 912 | -0.75 -0.29 % |
05-02-2025 12:15:00 Wednesday |
262.35 261.6 |
262.75 | 260.95 | 46883 |
| 913 | -0.75 -0.28 % |
05-02-2025 11:15:00 Wednesday |
263.2 262.45 |
263.85 | 262.1 | 44437 |
| 914 | -0.6 -0.23 % |
05-02-2025 10:15:00 Wednesday |
263.7 263.1 |
265 | 262.3 | 65284 |
| 915 | 3.8 1.46 % |
05-02-2025 09:15:00 Wednesday |
260 263.8 |
265.65 | 260 | 287678 |
| 916 | 0 0 % |
04-02-2025 15:15:00 Tuesday |
256 256 |
256.45 | 255.7 | 23130 |
| 917 | 1 0.39 % |
04-02-2025 14:15:00 Tuesday |
255 256 |
256.25 | 254.5 | 23485 |
| 918 | -1 -0.39 % |
04-02-2025 13:15:00 Tuesday |
255.95 254.95 |
256.6 | 254.7 | 20727 |
| 919 | 0.75 0.29 % |
04-02-2025 12:15:00 Tuesday |
255.35 256.1 |
256.1 | 254.35 | 36697 |
| 920 | 1.25 0.49 % |
04-02-2025 11:15:00 Tuesday |
254 255.25 |
255.45 | 253.6 | 30254 |
| 921 | -0.5 -0.2 % |
04-02-2025 10:15:00 Tuesday |
254.25 253.75 |
255.35 | 252.45 | 45714 |
| 922 | 3.75 1.5 % |
04-02-2025 09:15:00 Tuesday |
250.55 254.3 |
254.85 | 250.55 | 83954 |
| 923 | 0.8 0.32 % |
03-02-2025 15:15:00 Monday |
249.45 250.25 |
250.35 | 249.05 | 33572 |
| 924 | 1.95 0.79 % |
03-02-2025 14:15:00 Monday |
247.5 249.45 |
249.75 | 247.25 | 43558 |
| 925 | 1.25 0.51 % |
03-02-2025 13:15:00 Monday |
246.25 247.5 |
247.85 | 245.7 | 198381 |
| 926 | -0.35 -0.14 % |
03-02-2025 12:15:00 Monday |
246.6 246.25 |
246.65 | 244.65 | 28964 |
| 927 | -0.85 -0.34 % |
03-02-2025 11:15:00 Monday |
247.5 246.65 |
248.9 | 246.25 | 35582 |
| 928 | 4.5 1.85 % |
03-02-2025 10:15:00 Monday |
243 247.5 |
247.5 | 242.6 | 60031 |
| 929 | -8.7 -3.45 % |
03-02-2025 09:15:00 Monday |
252 243.3 |
252 | 242.3 | 191832 |
| 930 | 0.9 0.35 % |
01-02-2025 15:15:00 Saturday |
255.5 256.4 |
256.4 | 255.35 | 25789 |
| 931 | -0.05 -0.02 % |
01-02-2025 14:15:00 Saturday |
255.4 255.35 |
255.8 | 254.2 | 56727 |
| 932 | 4.7 1.88 % |
01-02-2025 13:15:00 Saturday |
250.5 255.2 |
255.55 | 248.15 | 94241 |
| 933 | -7.5 -2.91 % |
01-02-2025 12:15:00 Saturday |
258 250.5 |
258.55 | 248.9 | 141649 |
| 934 | -1 -0.39 % |
01-02-2025 11:15:00 Saturday |
259 258 |
260.25 | 256.15 | 105398 |
| 935 | -0.4 -0.15 % |
01-02-2025 10:15:00 Saturday |
259.55 259.15 |
260.6 | 258.35 | 352965 |
| 936 | -3.15 -1.2 % |
01-02-2025 09:15:00 Saturday |
262.7 259.55 |
262.7 | 256.05 | 100613 |
| 937 | 0.75 0.29 % |
31-01-2025 15:15:00 Friday |
261 261.75 |
261.75 | 260.8 | 11224 |
| 938 | 1.85 0.71 % |
31-01-2025 14:15:00 Friday |
259.35 261.2 |
261.6 | 259 | 21382 |
| 939 | -1 -0.38 % |
31-01-2025 13:15:00 Friday |
260.3 259.3 |
261.1 | 259.05 | 14013 |
| 940 | -0.4 -0.15 % |
31-01-2025 12:15:00 Friday |
260.85 260.45 |
261 | 259.55 | 207209 |
| 941 | 0.15 0.06 % |
31-01-2025 11:15:00 Friday |
260.4 260.55 |
261.3 | 259.65 | 18563 |
| 942 | 2.3 0.89 % |
31-01-2025 10:15:00 Friday |
257.75 260.05 |
260.7 | 257.5 | 21804 |
| 943 | -0.7 -0.27 % |
31-01-2025 09:15:00 Friday |
258.55 257.85 |
259.35 | 254.4 | 63572 |
| 944 | -0.25 -0.1 % |
30-01-2025 15:15:00 Thursday |
257.25 257 |
257.4 | 256.6 | 36750 |
| 945 | -0.6 -0.23 % |
30-01-2025 14:15:00 Thursday |
257.85 257.25 |
258.9 | 257 | 50106 |
| 946 | -1.95 -0.75 % |
30-01-2025 13:15:00 Thursday |
259.9 257.95 |
259.95 | 257.9 | 31903 |
| 947 | -0.3 -0.12 % |
30-01-2025 12:15:00 Thursday |
259.95 259.65 |
260.25 | 259.05 | 28538 |
| 948 | 0.1 0.04 % |
30-01-2025 11:15:00 Thursday |
260 260.1 |
260.75 | 259.45 | 32573 |
| 949 | -0.05 -0.02 % |
30-01-2025 10:15:00 Thursday |
260.1 260.05 |
260.2 | 258.4 | 39335 |
| 950 | 0.25 0.1 % |
30-01-2025 09:15:00 Thursday |
259.55 259.8 |
260.5 | 257.6 | 101095 |
| 951 | 0.6 0.23 % |
29-01-2025 15:15:00 Wednesday |
257.2 257.8 |
258 | 256.65 | 15603 |
| 952 | 1.45 0.57 % |
29-01-2025 14:15:00 Wednesday |
255.6 257.05 |
257.35 | 254.65 | 52559 |
| 953 | 1.6 0.63 % |
29-01-2025 13:15:00 Wednesday |
254 255.6 |
255.6 | 253.6 | 72290 |
| 954 | 0 0 % |
29-01-2025 12:15:00 Wednesday |
254.2 254.2 |
254.95 | 253.5 | 22595 |
| 955 | -0.3 -0.12 % |
29-01-2025 11:15:00 Wednesday |
254.35 254.05 |
254.95 | 252.9 | 31485 |
| 956 | -0.2 -0.08 % |
29-01-2025 10:15:00 Wednesday |
254.45 254.25 |
255.15 | 254 | 38146 |
| 957 | -3.25 -1.26 % |
29-01-2025 09:15:00 Wednesday |
257.9 254.65 |
257.9 | 251.6 | 185222 |
| 958 | 0.55 0.21 % |
28-01-2025 15:15:00 Tuesday |
258.15 258.7 |
259 | 258 | 27954 |
| 959 | -3.45 -1.32 % |
28-01-2025 14:15:00 Tuesday |
261.75 258.3 |
261.75 | 257.25 | 59206 |
| 960 | -0.6 -0.23 % |
28-01-2025 13:15:00 Tuesday |
262.2 261.6 |
262.35 | 260.8 | 40677 |
| 961 | 2.3 0.89 % |
28-01-2025 12:15:00 Tuesday |
259.85 262.15 |
262.5 | 259.85 | 48018 |
| 962 | 1.75 0.68 % |
28-01-2025 11:15:00 Tuesday |
258.2 259.95 |
260.55 | 257.3 | 268542 |
| 963 | 2.05 0.8 % |
28-01-2025 10:15:00 Tuesday |
256.4 258.45 |
258.6 | 254.25 | 114190 |
| 964 | -5.7 -2.17 % |
28-01-2025 09:15:00 Tuesday |
262.1 256.4 |
263.95 | 255.55 | 174009 |
| 965 | 0.75 0.29 % |
27-01-2025 15:15:00 Monday |
261 261.75 |
261.95 | 260.85 | 33047 |
| 966 | 0.75 0.29 % |
27-01-2025 14:15:00 Monday |
260.15 260.9 |
261 | 259 | 63455 |
| 967 | -0.55 -0.21 % |
27-01-2025 13:15:00 Monday |
260.85 260.3 |
261.3 | 259.85 | 65811 |
| 968 | 0.4 0.15 % |
27-01-2025 12:15:00 Monday |
260.35 260.75 |
261 | 259.1 | 56834 |
| 969 | -0.05 -0.02 % |
27-01-2025 11:15:00 Monday |
260.3 260.25 |
261.35 | 258.75 | 50796 |
| 970 | -0.15 -0.06 % |
27-01-2025 10:15:00 Monday |
260.5 260.35 |
260.6 | 258.5 | 98796 |
| 971 | -3.15 -1.19 % |
27-01-2025 09:15:00 Monday |
264 260.85 |
264.95 | 258.4 | 214000 |
| 972 | -0.45 -0.17 % |
24-01-2025 15:15:00 Friday |
263.85 263.4 |
264.05 | 262.85 | 31173 |
| 973 | -3.4 -1.27 % |
24-01-2025 14:15:00 Friday |
267.25 263.85 |
267.4 | 263.45 | 84591 |
| 974 | -1.85 -0.69 % |
24-01-2025 13:15:00 Friday |
269.1 267.25 |
269.25 | 267.25 | 22494 |
| 975 | -0.65 -0.24 % |
24-01-2025 12:15:00 Friday |
269.75 269.1 |
270.75 | 268 | 33278 |
| 976 | -1.3 -0.48 % |
24-01-2025 11:15:00 Friday |
271.2 269.9 |
271.65 | 269.5 | 49585 |
| 977 | 0.4 0.15 % |
24-01-2025 10:15:00 Friday |
271 271.4 |
272.05 | 269.45 | 70463 |
| 978 | -3.25 -1.18 % |
24-01-2025 09:15:00 Friday |
274.3 271.05 |
279.25 | 270.9 | 230660 |
| 979 | 0.8 0.3 % |
23-01-2025 15:15:00 Thursday |
271 271.8 |
271.8 | 270.75 | 60755 |
| 980 | -1.1 -0.4 % |
23-01-2025 14:15:00 Thursday |
272.1 271 |
272.1 | 270.9 | 72529 |
| 981 | 0 0 % |
23-01-2025 13:15:00 Thursday |
272.15 272.15 |
272.4 | 271.3 | 28916 |
| 982 | -0.3 -0.11 % |
23-01-2025 12:15:00 Thursday |
272.25 271.95 |
273.9 | 271.35 | 59476 |
| 983 | -2.05 -0.75 % |
23-01-2025 11:15:00 Thursday |
274.25 272.2 |
274.4 | 270.4 | 114305 |
| 984 | -0.3 -0.11 % |
23-01-2025 10:15:00 Thursday |
274.7 274.4 |
275.95 | 273 | 78950 |
| 985 | -10 -3.51 % |
23-01-2025 09:15:00 Thursday |
284.7 274.7 |
284.7 | 272.55 | 303035 |
| 986 | 0.05 0.02 % |
22-01-2025 15:15:00 Wednesday |
278.5 278.55 |
278.55 | 277.65 | 17471 |
| 987 | 2.35 0.85 % |
22-01-2025 14:15:00 Wednesday |
275.75 278.1 |
278.35 | 275.4 | 35186 |
| 988 | -0.7 -0.25 % |
22-01-2025 13:15:00 Wednesday |
276.5 275.8 |
276.65 | 274.6 | 15046 |
| 989 | 1.75 0.64 % |
22-01-2025 12:15:00 Wednesday |
274.9 276.65 |
276.65 | 274.1 | 30026 |
| 990 | -2.3 -0.83 % |
22-01-2025 11:15:00 Wednesday |
277.1 274.8 |
277.55 | 274.6 | 23509 |
| 991 | -0.7 -0.25 % |
22-01-2025 10:15:00 Wednesday |
278 277.3 |
279.05 | 276.7 | 40236 |
| 992 | -5.8 -2.05 % |
22-01-2025 09:15:00 Wednesday |
283.6 277.8 |
283.6 | 276.45 | 105095 |
| 993 | -0.15 -0.05 % |
21-01-2025 15:15:00 Tuesday |
280.25 280.1 |
280.4 | 279.45 | 21410 |
| 994 | -2.5 -0.88 % |
21-01-2025 14:15:00 Tuesday |
282.55 280.05 |
283.2 | 280.05 | 28174 |
| 995 | 0.75 0.27 % |
21-01-2025 13:15:00 Tuesday |
281.8 282.55 |
283 | 280.3 | 24302 |
| 996 | -0.65 -0.23 % |
21-01-2025 12:15:00 Tuesday |
282.4 281.75 |
282.55 | 281.2 | 40069 |
| 997 | -2.4 -0.84 % |
21-01-2025 11:15:00 Tuesday |
284.95 282.55 |
285.6 | 281.25 | 68773 |
| 998 | -0.45 -0.16 % |
21-01-2025 10:15:00 Tuesday |
285.4 284.95 |
286.25 | 284.2 | 102496 |
| 999 | 6.7 2.4 % |
21-01-2025 09:15:00 Tuesday |
278.7 285.4 |
287 | 278.3 | 239628 |
| 1000 | 1.05 0.38 % |
20-01-2025 15:15:00 Monday |
276.6 277.65 |
277.65 | 276.5 | 15463 |
| 1001 | 1.2 0.44 % |
20-01-2025 14:15:00 Monday |
275.55 276.75 |
278.4 | 275.1 | 69196 |
| 1002 | -0.05 -0.02 % |
20-01-2025 13:15:00 Monday |
275.75 275.7 |
276.1 | 275.05 | 34441 |
| 1003 | 0.7 0.25 % |
20-01-2025 12:15:00 Monday |
274.75 275.45 |
275.7 | 273.7 | 28152 |
| 1004 | 0.15 0.05 % |
20-01-2025 11:15:00 Monday |
274.6 274.75 |
277.25 | 273.65 | 73405 |
| 1005 | 1.3 0.48 % |
20-01-2025 10:15:00 Monday |
272.95 274.25 |
274.95 | 272.45 | 29854 |
| 1006 | -2.35 -0.85 % |
20-01-2025 09:15:00 Monday |
275.35 273 |
276.1 | 268.8 | 110153 |
| 1007 | 0.4 0.15 % |
17-01-2025 15:15:00 Friday |
273.6 274 |
274.35 | 273.3 | 17871 |
| 1008 | -1.4 -0.51 % |
17-01-2025 14:15:00 Friday |
274.95 273.55 |
274.95 | 273.4 | 42984 |
| 1009 | 0.45 0.16 % |
17-01-2025 13:15:00 Friday |
274.5 274.95 |
275 | 273.75 | 31472 |
| 1010 | 0.3 0.11 % |
17-01-2025 12:15:00 Friday |
274.2 274.5 |
275.15 | 274.1 | 43038 |
| 1011 | 3.35 1.24 % |
17-01-2025 11:15:00 Friday |
270.7 274.05 |
274.3 | 270.7 | 49336 |
| 1012 | -2.55 -0.93 % |
17-01-2025 10:15:00 Friday |
273.4 270.85 |
274 | 270.4 | 54866 |
| 1013 | 3.9 1.45 % |
17-01-2025 09:15:00 Friday |
269.4 273.3 |
274.5 | 267.4 | 115797 |
| 1014 | 0.7 0.26 % |
16-01-2025 15:15:00 Thursday |
267.3 268 |
268 | 267.05 | 20812 |
| 1015 | 0.7 0.26 % |
16-01-2025 14:15:00 Thursday |
266.35 267.05 |
267.15 | 265.95 | 38857 |
| 1016 | -0.65 -0.24 % |
16-01-2025 13:15:00 Thursday |
267 266.35 |
267.9 | 265.2 | 39719 |
| 1017 | 2 0.76 % |
16-01-2025 12:15:00 Thursday |
264.8 266.8 |
267.25 | 263.65 | 44841 |
| 1018 | -1.25 -0.47 % |
16-01-2025 11:15:00 Thursday |
266.05 264.8 |
266.2 | 263.6 | 47607 |
| 1019 | -0.65 -0.24 % |
16-01-2025 10:15:00 Thursday |
266.75 266.1 |
267.15 | 265.65 | 37341 |
| 1020 | -2.45 -0.91 % |
16-01-2025 09:15:00 Thursday |
268.95 266.5 |
268.95 | 265.85 | 92142 |
| 1021 | 0.4 0.15 % |
15-01-2025 15:15:00 Wednesday |
267.3 267.7 |
267.75 | 266.75 | 12051 |
| 1022 | 0.7 0.26 % |
15-01-2025 14:15:00 Wednesday |
266.5 267.2 |
267.9 | 265.45 | 63754 |
| 1023 | -3.25 -1.2 % |
15-01-2025 13:15:00 Wednesday |
270 266.75 |
270.1 | 266.3 | 46027 |
| 1024 | -1.4 -0.52 % |
15-01-2025 12:15:00 Wednesday |
271.6 270.2 |
271.6 | 269.8 | 33976 |
| 1025 | -2.75 -1 % |
15-01-2025 11:15:00 Wednesday |
274.35 271.6 |
274.35 | 271.35 | 35616 |
| 1026 | 1.75 0.64 % |
15-01-2025 10:15:00 Wednesday |
272.55 274.3 |
275.6 | 272.2 | 48712 |
| 1027 | -2.15 -0.78 % |
15-01-2025 09:15:00 Wednesday |
274.95 272.8 |
275.6 | 272.5 | 66950 |
| 1028 | 0.85 0.31 % |
14-01-2025 15:15:00 Tuesday |
270.55 271.4 |
271.6 | 270.3 | 33262 |
| 1029 | 0.65 0.24 % |
14-01-2025 14:15:00 Tuesday |
269.7 270.35 |
270.95 | 269.05 | 26361 |
| 1030 | 0.15 0.06 % |
14-01-2025 13:15:00 Tuesday |
269.55 269.7 |
269.8 | 268.7 | 14574 |
| 1031 | 1.65 0.62 % |
14-01-2025 12:15:00 Tuesday |
267.85 269.5 |
270 | 267.5 | 25357 |
| 1032 | -2.95 -1.09 % |
14-01-2025 11:15:00 Tuesday |
270.9 267.95 |
271.1 | 267.3 | 54035 |
| 1033 | 2.25 0.84 % |
14-01-2025 10:15:00 Tuesday |
268.35 270.6 |
270.95 | 267.05 | 46238 |
| 1034 | 2.85 1.07 % |
14-01-2025 09:15:00 Tuesday |
265.5 268.35 |
270.15 | 265.5 | 102936 |
| 1035 | -0.05 -0.02 % |
13-01-2025 15:15:00 Monday |
265.75 265.7 |
265.75 | 265.05 | 7016 |
| 1036 | -1.4 -0.52 % |
13-01-2025 14:15:00 Monday |
266.85 265.45 |
267.75 | 264.25 | 59170 |
| 1037 | -2.15 -0.8 % |
13-01-2025 13:15:00 Monday |
269 266.85 |
270.3 | 266.7 | 37649 |
| 1038 | -2.2 -0.81 % |
13-01-2025 12:15:00 Monday |
271.55 269.35 |
271.55 | 269.05 | 14986 |
| 1039 | 0.45 0.17 % |
13-01-2025 11:15:00 Monday |
271.3 271.75 |
272.35 | 269.9 | 32542 |
| 1040 | -0.7 -0.26 % |
13-01-2025 10:15:00 Monday |
272.2 271.5 |
273.25 | 270.55 | 33521 |
| 1041 | -2.05 -0.75 % |
13-01-2025 09:15:00 Monday |
273.95 271.9 |
274.55 | 269.9 | 70962 |
| 1042 | 0.75 0.27 % |
10-01-2025 15:15:00 Friday |
277.3 278.05 |
278.15 | 277 | 11048 |
| 1043 | -2.95 -1.05 % |
10-01-2025 14:15:00 Friday |
280.15 277.2 |
280.35 | 277 | 55634 |
| 1044 | -1.1 -0.39 % |
10-01-2025 13:15:00 Friday |
281.1 280 |
281.8 | 280 | 19690 |
| 1045 | 0.45 0.16 % |
10-01-2025 12:15:00 Friday |
280.5 280.95 |
281.5 | 280.1 | 18282 |
| 1046 | 0.05 0.02 % |
10-01-2025 11:15:00 Friday |
280.25 280.3 |
281.3 | 278.65 | 34124 |
| 1047 | 1.9 0.68 % |
10-01-2025 10:15:00 Friday |
278.1 280 |
280.4 | 276.35 | 49123 |
| 1048 | -2.05 -0.73 % |
10-01-2025 09:15:00 Friday |
280.15 278.1 |
283.4 | 275.8 | 116314 |
| 1049 | 1.3 0.46 % |
09-01-2025 15:15:00 Thursday |
280.05 281.35 |
281.35 | 279.8 | 19672 |
| 1050 | -1.35 -0.48 % |
09-01-2025 14:15:00 Thursday |
281.25 279.9 |
281.5 | 279.25 | 42139 |
| 1051 | -1.65 -0.58 % |
09-01-2025 13:15:00 Thursday |
283.1 281.45 |
283.4 | 281 | 16283 |
| 1052 | 0.8 0.28 % |
09-01-2025 12:15:00 Thursday |
282.3 283.1 |
283.5 | 281.25 | 16531 |
| 1053 | -1.1 -0.39 % |
09-01-2025 11:15:00 Thursday |
283.4 282.3 |
284 | 281.7 | 36899 |
| 1054 | -3.95 -1.37 % |
09-01-2025 10:15:00 Thursday |
287.45 283.5 |
287.45 | 283.2 | 28666 |
| 1055 | -0.5 -0.17 % |
09-01-2025 09:15:00 Thursday |
288.1 287.6 |
288.1 | 283.5 | 47520 |
| 1056 | -0.95 -0.33 % |
08-01-2025 15:15:00 Wednesday |
287 286.05 |
287.2 | 286.05 | 5371 |
| 1057 | 1 0.35 % |
08-01-2025 14:15:00 Wednesday |
286.25 287.25 |
287.9 | 286.2 | 23328 |
| 1058 | 1.4 0.49 % |
08-01-2025 13:15:00 Wednesday |
284.7 286.1 |
286.35 | 284.55 | 6452 |
| 1059 | 0.4 0.14 % |
08-01-2025 12:15:00 Wednesday |
284.75 285.15 |
286.3 | 284.75 | 11526 |
| 1060 | 0.45 0.16 % |
08-01-2025 11:15:00 Wednesday |
284.5 284.95 |
285.35 | 284.1 | 13665 |
| 1061 | -0.85 -0.3 % |
08-01-2025 10:15:00 Wednesday |
285.65 284.8 |
286.9 | 284.15 | 43280 |
| 1062 | 3.65 1.29 % |
08-01-2025 09:15:00 Wednesday |
282.05 285.7 |
285.75 | 280.65 | 41846 |
| 1063 | 0 0 % |
07-01-2025 15:15:00 Tuesday |
283 283 |
283.2 | 282.45 | 15688 |
| 1064 | -0.25 -0.09 % |
07-01-2025 14:15:00 Tuesday |
283.25 283 |
283.55 | 281.8 | 26729 |
| 1065 | 1.4 0.5 % |
07-01-2025 13:15:00 Tuesday |
282.1 283.5 |
283.8 | 281.3 | 17010 |
| 1066 | 0.6 0.21 % |
07-01-2025 12:15:00 Tuesday |
281.5 282.1 |
282.4 | 280.75 | 26045 |
| 1067 | -2.75 -0.97 % |
07-01-2025 11:15:00 Tuesday |
284.25 281.5 |
284.65 | 281.5 | 43088 |
| 1068 | -3.05 -1.06 % |
07-01-2025 10:15:00 Tuesday |
287.45 284.4 |
287.6 | 284.3 | 32856 |
| 1069 | -0.35 -0.12 % |
07-01-2025 09:15:00 Tuesday |
287.6 287.25 |
290.55 | 285.7 | 66445 |
| 1070 | 1 0.35 % |
06-01-2025 15:15:00 Monday |
284.4 285.4 |
285.75 | 284.05 | 16628 |
| 1071 | -2.1 -0.73 % |
06-01-2025 14:15:00 Monday |
286.5 284.4 |
287.1 | 284.35 | 42798 |
| 1072 | -1.95 -0.68 % |
06-01-2025 13:15:00 Monday |
288.35 286.4 |
288.35 | 286.4 | 13729 |
| 1073 | 1.35 0.47 % |
06-01-2025 12:15:00 Monday |
286.95 288.3 |
289.75 | 286.1 | 15213 |
| 1074 | 0.3 0.1 % |
06-01-2025 11:15:00 Monday |
286.7 287 |
288.95 | 285.25 | 53462 |
| 1075 | -5.35 -1.83 % |
06-01-2025 10:15:00 Monday |
292.15 286.8 |
292.7 | 286.7 | 50754 |
| 1076 | -4.4 -1.48 % |
06-01-2025 09:15:00 Monday |
296.4 292 |
297 | 290.1 | 28810 |
| 1077 | 0.25 0.08 % |
03-01-2025 15:15:00 Friday |
296.45 296.7 |
296.7 | 296 | 12839 |
| 1078 | -0.2 -0.07 % |
03-01-2025 14:15:00 Friday |
296.65 296.45 |
297.2 | 296 | 20781 |
| 1079 | -0.85 -0.29 % |
03-01-2025 13:15:00 Friday |
297.5 296.65 |
299.2 | 296.65 | 46990 |
| 1080 | 1.35 0.46 % |
03-01-2025 12:15:00 Friday |
296 297.35 |
297.5 | 295.4 | 25961 |
| 1081 | 0.35 0.12 % |
03-01-2025 11:15:00 Friday |
295.55 295.9 |
296.45 | 295 | 27104 |
| 1082 | -0.6 -0.2 % |
03-01-2025 10:15:00 Friday |
295.95 295.35 |
295.95 | 294.45 | 28636 |
| 1083 | -0.4 -0.13 % |
03-01-2025 09:15:00 Friday |
296.35 295.95 |
298.2 | 294.8 | 42362 |
| 1084 | -0.9 -0.3 % |
02-01-2025 15:15:00 Thursday |
296.9 296 |
297.3 | 296 | 8125 |
| 1085 | 0.7 0.24 % |
02-01-2025 14:15:00 Thursday |
295.9 296.6 |
297.5 | 295.2 | 24773 |
| 1086 | 1.45 0.49 % |
02-01-2025 13:15:00 Thursday |
294.65 296.1 |
296.35 | 294.65 | 10793 |
| 1087 | 1.75 0.6 % |
02-01-2025 12:15:00 Thursday |
293 294.75 |
295.1 | 292.85 | 11206 |
| 1088 | -0.4 -0.14 % |
02-01-2025 11:15:00 Thursday |
293.5 293.1 |
293.95 | 291.85 | 13154 |
| 1089 | 0.35 0.12 % |
02-01-2025 10:15:00 Thursday |
293.3 293.65 |
293.95 | 292.5 | 17424 |
| 1090 | -1.25 -0.42 % |
02-01-2025 09:15:00 Thursday |
295 293.75 |
297.4 | 293.45 | 37014 |
| 1091 | 0.7 0.24 % |
01-01-2025 15:15:00 Wednesday |
295 295.7 |
295.8 | 295 | 9946 |
| 1092 | -0.45 -0.15 % |
01-01-2025 14:15:00 Wednesday |
295.45 295 |
295.55 | 294.55 | 10682 |
| 1093 | 0.65 0.22 % |
01-01-2025 13:15:00 Wednesday |
294.55 295.2 |
295.8 | 294.3 | 5430 |
| 1094 | 0.5 0.17 % |
01-01-2025 12:15:00 Wednesday |
293.65 294.15 |
294.5 | 293.55 | 6383 |
| 1095 | 0.6 0.2 % |
01-01-2025 11:15:00 Wednesday |
292.85 293.45 |
293.6 | 292.85 | 5612 |
| 1096 | 2.3 0.79 % |
01-01-2025 10:15:00 Wednesday |
290.8 293.1 |
293.25 | 290.55 | 15172 |
| 1097 | -2 -0.68 % |
01-01-2025 09:15:00 Wednesday |
293 291 |
293.65 | 290.35 | 28426 |
| 1098 | -0.45 -0.15 % |
31-12-2024 15:15:00 Tuesday |
292.75 292.3 |
292.9 | 291.55 | 8701 |
| 1099 | -0.6 -0.2 % |
31-12-2024 14:15:00 Tuesday |
293.45 292.85 |
293.45 | 292.25 | 10317 |
| 1100 | 1.2 0.41 % |
31-12-2024 13:15:00 Tuesday |
292.4 293.6 |
293.95 | 292 | 4558 |
| 1101 | -0.4 -0.14 % |
31-12-2024 12:15:00 Tuesday |
292.55 292.15 |
294.3 | 292.05 | 9940 |
| 1102 | -0.8 -0.27 % |
31-12-2024 11:15:00 Tuesday |
293 292.2 |
293.35 | 292.05 | 4369 |
| 1103 | 0.7 0.24 % |
31-12-2024 10:15:00 Tuesday |
292.55 293.25 |
293.9 | 292.1 | 6371 |
| 1104 | -0.65 -0.22 % |
31-12-2024 09:15:00 Tuesday |
292.9 292.25 |
293.8 | 291 | 24751 |
| 1105 | -0.35 -0.12 % |
30-12-2024 15:15:00 Monday |
293.5 293.15 |
293.95 | 292.6 | 7403 |
| 1106 | 2.6 0.9 % |
30-12-2024 14:15:00 Monday |
290.4 293 |
294.7 | 289.7 | 25642 |
| 1107 | -2.45 -0.84 % |
30-12-2024 13:15:00 Monday |
292.9 290.45 |
293.45 | 290.35 | 27876 |
| 1108 | -1 -0.34 % |
30-12-2024 12:15:00 Monday |
294 293 |
294.35 | 292.4 | 7584 |
| 1109 | 1.8 0.62 % |
30-12-2024 11:15:00 Monday |
292.35 294.15 |
295.15 | 292.2 | 28963 |
| 1110 | -0.05 -0.02 % |
30-12-2024 10:15:00 Monday |
292.3 292.25 |
293.7 | 291.35 | 18552 |
| 1111 | -1.55 -0.53 % |
30-12-2024 09:15:00 Monday |
293.85 292.3 |
294.45 | 290.6 | 24524 |
| 1112 | 0.65 0.22 % |
27-12-2024 15:15:00 Friday |
293.2 293.85 |
294.55 | 293 | 20618 |
| 1113 | -0.9 -0.31 % |
27-12-2024 14:15:00 Friday |
294.1 293.2 |
294.55 | 292.5 | 20853 |
| 1114 | 0.2 0.07 % |
27-12-2024 13:15:00 Friday |
294.05 294.25 |
294.65 | 293.8 | 12182 |
| 1115 | -0.7 -0.24 % |
27-12-2024 12:15:00 Friday |
295.1 294.4 |
295.3 | 293.65 | 14394 |
| 1116 | -2.2 -0.74 % |
27-12-2024 11:15:00 Friday |
297.15 294.95 |
297.15 | 294.8 | 24095 |
| 1117 | 0.25 0.08 % |
27-12-2024 10:15:00 Friday |
296.7 296.95 |
297.25 | 295.7 | 36565 |
| 1118 | 1.35 0.46 % |
27-12-2024 09:15:00 Friday |
295.35 296.7 |
297.25 | 294.6 | 46427 |
| 1119 | -0.7 -0.24 % |
26-12-2024 15:15:00 Thursday |
296.1 295.4 |
296.2 | 294.55 | 30356 |
| 1120 | 2.35 0.8 % |
26-12-2024 14:15:00 Thursday |
293.45 295.8 |
296 | 293.45 | 53832 |
| 1121 | -0.7 -0.24 % |
26-12-2024 13:15:00 Thursday |
294.15 293.45 |
294.6 | 292.8 | 18371 |
| 1122 | 0.6 0.2 % |
26-12-2024 12:15:00 Thursday |
293.45 294.05 |
294.6 | 292.6 | 262177 |
| 1123 | -1.55 -0.53 % |
26-12-2024 11:15:00 Thursday |
294.95 293.4 |
294.95 | 293.05 | 21298 |
| 1124 | -3.2 -1.07 % |
26-12-2024 10:15:00 Thursday |
297.8 294.6 |
297.8 | 293.5 | 77396 |
| 1125 | 2.05 0.69 % |
26-12-2024 09:15:00 Thursday |
295.8 297.85 |
299.2 | 294.25 | 200336 |
| 1126 | -0.3 -0.1 % |
24-12-2024 15:15:00 Tuesday |
292 291.7 |
292.4 | 291.55 | 9715 |
| 1127 | 0.2 0.07 % |
24-12-2024 14:15:00 Tuesday |
292.1 292.3 |
292.3 | 291.2 | 41018 |
| 1128 | -0.3 -0.1 % |
24-12-2024 13:15:00 Tuesday |
292.25 291.95 |
292.65 | 291.25 | 26422 |
| 1129 | 0.45 0.15 % |
24-12-2024 12:15:00 Tuesday |
292 292.45 |
293.4 | 291 | 21932 |
| 1130 | -1.9 -0.65 % |
24-12-2024 11:15:00 Tuesday |
294 292.1 |
295.45 | 291 | 58580 |
| 1131 | 2 0.69 % |
24-12-2024 10:15:00 Tuesday |
291.8 293.8 |
294.1 | 291.55 | 57000 |
| 1132 | 2.05 0.71 % |
24-12-2024 09:15:00 Tuesday |
289.55 291.6 |
292 | 287.4 | 79190 |
| 1133 | 0.15 0.05 % |
23-12-2024 15:15:00 Monday |
289 289.15 |
289.7 | 288.65 | 15366 |
| 1134 | -0.55 -0.19 % |
23-12-2024 14:15:00 Monday |
289.65 289.1 |
290.65 | 288.6 | 14805 |
| 1135 | 0.55 0.19 % |
23-12-2024 13:15:00 Monday |
289 289.55 |
289.7 | 287.95 | 301753 |
| 1136 | -2.35 -0.81 % |
23-12-2024 12:15:00 Monday |
291.3 288.95 |
292.05 | 288.95 | 338726 |
| 1137 | -2.25 -0.77 % |
23-12-2024 11:15:00 Monday |
293.7 291.45 |
294.95 | 291.1 | 19603 |
| 1138 | 2.55 0.88 % |
23-12-2024 10:15:00 Monday |
291 293.55 |
293.85 | 289 | 25201 |
| 1139 | -2.8 -0.95 % |
23-12-2024 09:15:00 Monday |
293.8 291 |
293.8 | 288.05 | 47496 |
| 1140 | -0.2 -0.07 % |
20-12-2024 15:15:00 Friday |
288.8 288.6 |
289.8 | 287.5 | 20428 |
| 1141 | -1.85 -0.64 % |
20-12-2024 14:15:00 Friday |
290.6 288.75 |
291.8 | 288.5 | 42398 |
| 1142 | -1.5 -0.51 % |
20-12-2024 13:15:00 Friday |
292.3 290.8 |
293.85 | 290.6 | 34720 |
| 1143 | -3.9 -1.32 % |
20-12-2024 12:15:00 Friday |
296.4 292.5 |
296.4 | 292.25 | 189917 |
| 1144 | -0.65 -0.22 % |
20-12-2024 11:15:00 Friday |
297.05 296.4 |
297.65 | 296.4 | 31103 |
| 1145 | 3.4 1.16 % |
20-12-2024 10:15:00 Friday |
293.8 297.2 |
299.15 | 293.65 | 51219 |
| 1146 | -0.3 -0.1 % |
20-12-2024 09:15:00 Friday |
294.45 294.15 |
296.95 | 292.15 | 104190 |
| 1147 | -0.6 -0.2 % |
19-12-2024 15:15:00 Thursday |
295.05 294.45 |
295.35 | 293.35 | 61052 |
| 1148 | -0.1 -0.03 % |
19-12-2024 14:15:00 Thursday |
295.25 295.15 |
295.5 | 294.35 | 41946 |
| 1149 | 0.2 0.07 % |
19-12-2024 13:15:00 Thursday |
294.85 295.05 |
295.4 | 293.85 | 45140 |
| 1150 | -0.45 -0.15 % |
19-12-2024 12:15:00 Thursday |
295.3 294.85 |
295.7 | 293.85 | 91635 |
| 1151 | 0.95 0.32 % |
19-12-2024 11:15:00 Thursday |
294.35 295.3 |
295.9 | 293.65 | 247300 |
| 1152 | 8.1 2.83 % |
19-12-2024 10:15:00 Thursday |
286.25 294.35 |
294.5 | 286.05 | 92877 |
| 1153 | 2.6 0.92 % |
19-12-2024 09:15:00 Thursday |
283.8 286.4 |
286.9 | 283 | 99784 |
| 1154 | 0.35 0.12 % |
18-12-2024 15:15:00 Wednesday |
288.5 288.85 |
288.85 | 287.9 | 24464 |
| 1155 | 0.3 0.1 % |
18-12-2024 14:15:00 Wednesday |
288.25 288.55 |
288.85 | 287.8 | 40154 |
| 1156 | -1.6 -0.55 % |
18-12-2024 13:15:00 Wednesday |
289.85 288.25 |
289.95 | 287.7 | 37096 |
| 1157 | -0.5 -0.17 % |
18-12-2024 12:15:00 Wednesday |
290.3 289.8 |
290.6 | 288.25 | 56306 |
| 1158 | -0.4 -0.14 % |
18-12-2024 11:15:00 Wednesday |
290.85 290.45 |
292.65 | 290.25 | 43042 |
| 1159 | -0.95 -0.33 % |
18-12-2024 10:15:00 Wednesday |
291.8 290.85 |
292.65 | 290.6 | 36056 |
| 1160 | -0.85 -0.29 % |
18-12-2024 09:15:00 Wednesday |
292.65 291.8 |
292.65 | 290.35 | 58921 |
| 1161 | 0.15 0.05 % |
17-12-2024 15:15:00 Tuesday |
293.15 293.3 |
293.4 | 292.7 | 11368 |
| 1162 | 0.3 0.1 % |
17-12-2024 14:15:00 Tuesday |
292.8 293.1 |
293.55 | 292.25 | 29479 |
| 1163 | -1.35 -0.46 % |
17-12-2024 13:15:00 Tuesday |
294.35 293 |
294.7 | 292.95 | 27022 |
| 1164 | -1.3 -0.44 % |
17-12-2024 12:15:00 Tuesday |
295.7 294.4 |
297.1 | 294.4 | 33544 |
| 1165 | 1.45 0.49 % |
17-12-2024 11:15:00 Tuesday |
294.1 295.55 |
296 | 294 | 32926 |
| 1166 | -1.3 -0.44 % |
17-12-2024 10:15:00 Tuesday |
295.2 293.9 |
295.25 | 293.45 | 40653 |
| 1167 | -4.85 -1.62 % |
17-12-2024 09:15:00 Tuesday |
300.05 295.2 |
300.05 | 294.75 | 62348 |
| 1168 | -0.05 -0.02 % |
16-12-2024 15:15:00 Monday |
298.15 298.1 |
298.3 | 297.5 | 12041 |
| 1169 | -0.65 -0.22 % |
16-12-2024 14:15:00 Monday |
298.8 298.15 |
298.8 | 297.85 | 54864 |
| 1170 | 2.1 0.71 % |
16-12-2024 13:15:00 Monday |
296.8 298.9 |
300.25 | 296.6 | 48453 |
| 1171 | 0.5 0.17 % |
16-12-2024 12:15:00 Monday |
296.3 296.8 |
297.2 | 295.95 | 35488 |
| 1172 | 0.15 0.05 % |
16-12-2024 11:15:00 Monday |
296.2 296.35 |
297.1 | 296 | 29774 |
| 1173 | -1.8 -0.6 % |
16-12-2024 10:15:00 Monday |
298 296.2 |
298.1 | 296.05 | 61537 |
| 1174 | -3.4 -1.13 % |
16-12-2024 09:15:00 Monday |
301.55 298.15 |
301.55 | 297.6 | 73304 |
| 1175 | 0.1 0.03 % |
13-12-2024 15:15:00 Friday |
301.7 301.8 |
301.9 | 301 | 14960 |
| 1176 | -0.45 -0.15 % |
13-12-2024 14:15:00 Friday |
302.35 301.9 |
302.95 | 301 | 225303 |
| 1177 | 0.9 0.3 % |
13-12-2024 13:15:00 Friday |
301.2 302.1 |
302.95 | 300 | 39725 |
| 1178 | 2.65 0.89 % |
13-12-2024 12:15:00 Friday |
298.7 301.35 |
301.7 | 298 | 44852 |
| 1179 | 0.5 0.17 % |
13-12-2024 11:15:00 Friday |
298.05 298.55 |
299 | 296.1 | 56773 |
| 1180 | -3 -1 % |
13-12-2024 10:15:00 Friday |
301.2 298.2 |
301.2 | 297.35 | 68754 |
| 1181 | 0.85 0.28 % |
13-12-2024 09:15:00 Friday |
300.25 301.1 |
305.05 | 300.25 | 74591 |
| 1182 | -0.45 -0.15 % |
12-12-2024 15:15:00 Thursday |
302.35 301.9 |
302.55 | 301.3 | 19777 |
| 1183 | -2.9 -0.95 % |
12-12-2024 14:15:00 Thursday |
305 302.1 |
305.2 | 302 | 57123 |
| 1184 | 1.45 0.48 % |
12-12-2024 13:15:00 Thursday |
303.55 305 |
305 | 303 | 66516 |
| 1185 | 0.55 0.18 % |
12-12-2024 12:15:00 Thursday |
303 303.55 |
304.1 | 302.65 | 205268 |
| 1186 | -1.05 -0.35 % |
12-12-2024 11:15:00 Thursday |
304.1 303.05 |
305.2 | 303 | 127154 |
| 1187 | -0.95 -0.31 % |
12-12-2024 10:15:00 Thursday |
305.05 304.1 |
305.75 | 304 | 38921 |
| 1188 | -2.3 -0.75 % |
12-12-2024 09:15:00 Thursday |
307.4 305.1 |
307.4 | 304 | 71104 |
| 1189 | 0 0 % |
11-12-2024 15:15:00 Wednesday |
307.25 307.25 |
307.65 | 306.75 | 11176 |
| 1190 | -0.4 -0.13 % |
11-12-2024 14:15:00 Wednesday |
307.85 307.45 |
308.95 | 307.2 | 57870 |
| 1191 | 0.7 0.23 % |
11-12-2024 13:15:00 Wednesday |
307.25 307.95 |
308 | 306.8 | 46857 |
| 1192 | 1.25 0.41 % |
11-12-2024 12:15:00 Wednesday |
306 307.25 |
307.75 | 305.7 | 144141 |
| 1193 | 0.1 0.03 % |
11-12-2024 11:15:00 Wednesday |
305.9 306 |
306.65 | 305.3 | 130411 |
| 1194 | -0.7 -0.23 % |
11-12-2024 10:15:00 Wednesday |
306.6 305.9 |
307.8 | 305.85 | 242998 |
| 1195 | 3 0.99 % |
11-12-2024 09:15:00 Wednesday |
303.85 306.85 |
307.6 | 302.35 | 86829 |
| 1196 | -0.35 -0.12 % |
10-12-2024 15:15:00 Tuesday |
303.5 303.15 |
303.75 | 302.65 | 10553 |
| 1197 | 2 0.66 % |
10-12-2024 14:15:00 Tuesday |
301.65 303.65 |
304.15 | 301.55 | 31130 |
| 1198 | -0.5 -0.17 % |
10-12-2024 13:15:00 Tuesday |
302.15 301.65 |
302.55 | 301 | 8735 |
| 1199 | -0.2 -0.07 % |
10-12-2024 12:15:00 Tuesday |
302.5 302.3 |
303.1 | 301.4 | 10226 |
| 1200 | -1.75 -0.57 % |
10-12-2024 11:15:00 Tuesday |
304.6 302.85 |
305.5 | 302.5 | 25130 |
| 1201 | -0.85 -0.28 % |
10-12-2024 10:15:00 Tuesday |
305.45 304.6 |
306.6 | 303.7 | 48783 |
| 1202 | 2.1 0.69 % |
10-12-2024 09:15:00 Tuesday |
303.35 305.45 |
306 | 301 | 78450 |
| 1203 | -0.05 -0.02 % |
09-12-2024 15:15:00 Monday |
302.9 302.85 |
303.5 | 302.8 | 15198 |
| 1204 | 0.4 0.13 % |
09-12-2024 14:15:00 Monday |
302.45 302.85 |
304.25 | 302.05 | 72822 |
| 1205 | 1.05 0.35 % |
09-12-2024 13:15:00 Monday |
301.75 302.8 |
303.25 | 301.35 | 188907 |
| 1206 | -1.2 -0.4 % |
09-12-2024 12:15:00 Monday |
302.7 301.5 |
302.8 | 300.95 | 248677 |
| 1207 | 2.35 0.78 % |
09-12-2024 11:15:00 Monday |
300.4 302.75 |
303.15 | 300.15 | 32021 |
| 1208 | 0.6 0.2 % |
09-12-2024 10:15:00 Monday |
299.6 300.2 |
302 | 299.6 | 42088 |
| 1209 | -2 -0.66 % |
09-12-2024 09:15:00 Monday |
301.95 299.95 |
302 | 299.2 | 71159 |
| 1210 | -0.1 -0.03 % |
06-12-2024 15:15:00 Friday |
300.5 300.4 |
301 | 300.2 | 30416 |
| 1211 | -1.3 -0.43 % |
06-12-2024 14:15:00 Friday |
301.8 300.5 |
301.95 | 299 | 293714 |
| 1212 | -2 -0.66 % |
06-12-2024 13:15:00 Friday |
303.75 301.75 |
303.75 | 301.35 | 37432 |
| 1213 | 4.2 1.4 % |
06-12-2024 12:15:00 Friday |
299.6 303.8 |
303.8 | 298.85 | 63838 |
| 1214 | -2.05 -0.68 % |
06-12-2024 11:15:00 Friday |
301.55 299.5 |
301.9 | 299.5 | 51439 |
| 1215 | 1.2 0.4 % |
06-12-2024 10:15:00 Friday |
300.3 301.5 |
302.45 | 300.05 | 59388 |
| 1216 | 2 0.67 % |
06-12-2024 09:15:00 Friday |
298.35 300.35 |
302.7 | 296.5 | 153576 |
| 1217 | -0.4 -0.13 % |
05-12-2024 15:15:00 Thursday |
297.45 297.05 |
298 | 296.5 | 8848 |
| 1218 | 0.2 0.07 % |
05-12-2024 14:15:00 Thursday |
297.25 297.45 |
298.3 | 294.5 | 40976 |
| 1219 | 1.5 0.51 % |
05-12-2024 13:15:00 Thursday |
296.1 297.6 |
297.85 | 295.45 | 24568 |
| 1220 | 0.15 0.05 % |
05-12-2024 12:15:00 Thursday |
295.85 296 |
296.4 | 295.1 | 38576 |
| 1221 | 3.7 1.27 % |
05-12-2024 11:15:00 Thursday |
291.9 295.6 |
295.75 | 291.75 | 18387 |
| 1222 | 0.05 0.02 % |
05-12-2024 10:15:00 Thursday |
292.15 292.2 |
293.05 | 291.35 | 12248 |
| 1223 | -3.85 -1.3 % |
05-12-2024 09:15:00 Thursday |
295.75 291.9 |
295.85 | 291.85 | 61658 |
| 1224 | 0.1 0.03 % |
04-12-2024 15:15:00 Wednesday |
293.9 294 |
294 | 293.45 | 13230 |
| 1225 | -0.85 -0.29 % |
04-12-2024 14:15:00 Wednesday |
294.75 293.9 |
294.75 | 293 | 19484 |
| 1226 | -0.3 -0.1 % |
04-12-2024 13:15:00 Wednesday |
294.85 294.55 |
295.5 | 294.45 | 28450 |
| 1227 | 0 0 % |
04-12-2024 12:15:00 Wednesday |
294.8 294.8 |
295.25 | 294.35 | 193835 |
| 1228 | -1.8 -0.61 % |
04-12-2024 11:15:00 Wednesday |
296.6 294.8 |
297.1 | 294.35 | 123523 |
| 1229 | -2.15 -0.72 % |
04-12-2024 10:15:00 Wednesday |
298.75 296.6 |
299.15 | 296.3 | 33514 |
| 1230 | 3.85 1.31 % |
04-12-2024 09:15:00 Wednesday |
294.95 298.8 |
299.5 | 293.2 | 65407 |
| 1231 | 0.2 0.07 % |
03-12-2024 15:15:00 Tuesday |
294.2 294.4 |
294.75 | 294 | 23592 |
| 1232 | -0.5 -0.17 % |
03-12-2024 14:15:00 Tuesday |
294.65 294.15 |
294.8 | 293.6 | 37982 |
| 1233 | 0.9 0.31 % |
03-12-2024 13:15:00 Tuesday |
293.75 294.65 |
295.3 | 293.5 | 38057 |
| 1234 | 0.7 0.24 % |
03-12-2024 12:15:00 Tuesday |
293.05 293.75 |
294.35 | 292.15 | 206393 |
| 1235 | -0.9 -0.31 % |
03-12-2024 11:15:00 Tuesday |
293.95 293.05 |
294 | 292.75 | 241250 |
| 1236 | -0.8 -0.27 % |
03-12-2024 10:15:00 Tuesday |
294.8 294 |
295.6 | 292.7 | 94866 |
| 1237 | -2.5 -0.84 % |
03-12-2024 09:15:00 Tuesday |
297.05 294.55 |
298.3 | 293.7 | 135846 |
| 1238 | 2.6 0.89 % |
02-12-2024 15:15:00 Monday |
293.35 295.95 |
295.95 | 293.1 | 42108 |
| 1239 | -0.15 -0.05 % |
02-12-2024 14:15:00 Monday |
293.6 293.45 |
294.65 | 293.1 | 50558 |
| 1240 | 0.9 0.31 % |
02-12-2024 13:15:00 Monday |
292.85 293.75 |
293.95 | 292.4 | 22178 |
| 1241 | 0.95 0.33 % |
02-12-2024 12:15:00 Monday |
291.9 292.85 |
294 | 291.65 | 40619 |
| 1242 | -0.5 -0.17 % |
02-12-2024 11:15:00 Monday |
292.5 292 |
292.95 | 291.3 | 30880 |
| 1243 | 0 0 % |
02-12-2024 10:15:00 Monday |
292.5 292.5 |
293.5 | 292.1 | 26345 |
| 1244 | -0.5 -0.17 % |
02-12-2024 09:15:00 Monday |
293 292.5 |
293.3 | 290.6 | 70776 |
| 1245 | 0.75 0.26 % |
29-11-2024 15:15:00 Friday |
292.1 292.85 |
293.55 | 292.1 | 8613 |
| 1246 | 0.25 0.09 % |
29-11-2024 14:15:00 Friday |
292.05 292.3 |
294.25 | 291.5 | 20790 |
| 1247 | 0.7 0.24 % |
29-11-2024 13:15:00 Friday |
291.3 292 |
293.2 | 291.3 | 23326 |
| 1248 | -0.1 -0.03 % |
29-11-2024 12:15:00 Friday |
291.4 291.3 |
291.4 | 289.4 | 14905 |
| 1249 | 0.2 0.07 % |
29-11-2024 11:15:00 Friday |
291.2 291.4 |
291.95 | 290 | 32003 |
| 1250 | 0.45 0.15 % |
29-11-2024 10:15:00 Friday |
290.75 291.2 |
291.9 | 290.4 | 18322 |
| 1251 | -2.45 -0.84 % |
29-11-2024 09:15:00 Friday |
293.3 290.85 |
293.3 | 290.5 | 55487 |
| 1252 | 1.5 0.52 % |
28-11-2024 15:15:00 Thursday |
290.95 292.45 |
292.55 | 290.9 | 19188 |
| 1253 | -0.6 -0.21 % |
28-11-2024 14:15:00 Thursday |
291.75 291.15 |
292.65 | 289.55 | 56720 |
| 1254 | -0.95 -0.32 % |
28-11-2024 13:15:00 Thursday |
292.55 291.6 |
293.3 | 290.5 | 33987 |
| 1255 | -0.45 -0.15 % |
28-11-2024 12:15:00 Thursday |
293 292.55 |
293.4 | 291.55 | 48166 |
| 1256 | -0.3 -0.1 % |
28-11-2024 11:15:00 Thursday |
293.3 293 |
294.8 | 292.7 | 210221 |
| 1257 | -3.4 -1.14 % |
28-11-2024 10:15:00 Thursday |
297 293.6 |
298.85 | 292.9 | 109118 |
| 1258 | 2.8 0.95 % |
28-11-2024 09:15:00 Thursday |
294.2 297 |
297.85 | 293.4 | 116757 |
| 1259 | 0.65 0.22 % |
27-11-2024 15:15:00 Wednesday |
293.1 293.75 |
294.6 | 292.85 | 16920 |
| 1260 | 0.45 0.15 % |
27-11-2024 14:15:00 Wednesday |
292.65 293.1 |
294.25 | 292.25 | 22196 |
| 1261 | -0.45 -0.15 % |
27-11-2024 13:15:00 Wednesday |
293.15 292.7 |
294.05 | 292.5 | 21342 |
| 1262 | 1.5 0.51 % |
27-11-2024 12:15:00 Wednesday |
291.8 293.3 |
293.4 | 291.8 | 23777 |
| 1263 | 0.05 0.02 % |
27-11-2024 11:15:00 Wednesday |
291.65 291.7 |
292.35 | 291.2 | 13099 |
| 1264 | -1.6 -0.55 % |
27-11-2024 10:15:00 Wednesday |
293.4 291.8 |
294.05 | 291.2 | 48941 |
| 1265 | -4.95 -1.66 % |
27-11-2024 09:15:00 Wednesday |
298.6 293.65 |
298.6 | 291.2 | 66854 |
| 1266 | 0.1 0.03 % |
26-11-2024 15:15:00 Tuesday |
293.9 294 |
294.05 | 293.3 | 14792 |
| 1267 | -1.45 -0.49 % |
26-11-2024 14:15:00 Tuesday |
295.45 294 |
295.55 | 293.45 | 29845 |
| 1268 | -0.1 -0.03 % |
26-11-2024 13:15:00 Tuesday |
295.35 295.25 |
295.7 | 294.5 | 29609 |
| 1269 | -0.75 -0.25 % |
26-11-2024 12:15:00 Tuesday |
295.9 295.15 |
295.9 | 295.1 | 23578 |
| 1270 | -1.45 -0.49 % |
26-11-2024 11:15:00 Tuesday |
297.25 295.8 |
297.3 | 295.8 | 20419 |
| 1271 | -0.05 -0.02 % |
26-11-2024 10:15:00 Tuesday |
297.45 297.4 |
298.15 | 296.3 | 71592 |
| 1272 | -0.3 -0.1 % |
26-11-2024 09:15:00 Tuesday |
298 297.7 |
300.9 | 295.3 | 128615 |
| 1273 | 0.95 0.32 % |
25-11-2024 15:15:00 Monday |
296.5 297.45 |
297.8 | 296.35 | 18303 |
| 1274 | -0.9 -0.3 % |
25-11-2024 14:15:00 Monday |
297.4 296.5 |
297.75 | 295.2 | 21886 |
| 1275 | 0.35 0.12 % |
25-11-2024 13:15:00 Monday |
297 297.35 |
297.9 | 296.3 | 11967 |
| 1276 | -0.75 -0.25 % |
25-11-2024 12:15:00 Monday |
297.3 296.55 |
297.3 | 294.75 | 48243 |
| 1277 | -1.4 -0.47 % |
25-11-2024 11:15:00 Monday |
298.5 297.1 |
299.4 | 296.7 | 53280 |
| 1278 | -2.2 -0.73 % |
25-11-2024 10:15:00 Monday |
300.85 298.65 |
301.75 | 298.5 | 73102 |
| 1279 | 9.2 3.15 % |
25-11-2024 09:15:00 Monday |
291.65 300.85 |
304.4 | 291.65 | 253829 |
| 1280 | -0.3 -0.1 % |
22-11-2024 15:15:00 Friday |
286 285.7 |
286.3 | 285.05 | 43915 |
| 1281 | 0.25 0.09 % |
22-11-2024 14:15:00 Friday |
286 286.25 |
286.9 | 285.4 | 36243 |
| 1282 | 2.3 0.81 % |
22-11-2024 13:15:00 Friday |
284.2 286.5 |
286.7 | 283.1 | 32766 |
| 1283 | 0.7 0.25 % |
22-11-2024 12:15:00 Friday |
283.3 284 |
284 | 282.4 | 52301 |
| 1284 | 0.95 0.34 % |
22-11-2024 11:15:00 Friday |
282.2 283.15 |
283.65 | 281.6 | 63236 |
| 1285 | -2.15 -0.76 % |
22-11-2024 10:15:00 Friday |
284.35 282.2 |
284.4 | 281 | 45504 |
| 1286 | 1.85 0.65 % |
22-11-2024 09:15:00 Friday |
282.45 284.3 |
285.6 | 282.1 | 78336 |
| 1287 | 0.25 0.09 % |
21-11-2024 15:15:00 Thursday |
282.5 282.75 |
282.95 | 282.2 | 20133 |
| 1288 | -0.15 -0.05 % |
21-11-2024 14:15:00 Thursday |
282.4 282.25 |
282.9 | 281.05 | 41310 |
| 1289 | -0.55 -0.19 % |
21-11-2024 13:15:00 Thursday |
282.95 282.4 |
283.5 | 282.15 | 20141 |
| 1290 | 0.1 0.04 % |
21-11-2024 12:15:00 Thursday |
282.9 283 |
283.05 | 281.5 | 21461 |
| 1291 | 0.5 0.18 % |
21-11-2024 11:15:00 Thursday |
282.35 282.85 |
284.2 | 281.3 | 40489 |
| 1292 | 1.5 0.53 % |
21-11-2024 10:15:00 Thursday |
281.1 282.6 |
283.5 | 280.25 | 59571 |
| 1293 | -6.55 -2.28 % |
21-11-2024 09:15:00 Thursday |
287.55 281 |
287.55 | 279.5 | 170350 |
| 1294 | 0.7 0.24 % |
19-11-2024 15:15:00 Tuesday |
286.7 287.4 |
288 | 286.65 | 21132 |
| 1295 | -4.75 -1.63 % |
19-11-2024 14:15:00 Tuesday |
291.55 286.8 |
291.8 | 286.75 | 34287 |
| 1296 | -1.2 -0.41 % |
19-11-2024 13:15:00 Tuesday |
292.8 291.6 |
293.05 | 291.35 | 16476 |
| 1297 | -1 -0.34 % |
19-11-2024 12:15:00 Tuesday |
294 293 |
294.55 | 292.75 | 118899 |
| 1298 | -2.05 -0.69 % |
19-11-2024 11:15:00 Tuesday |
296.05 294 |
296.2 | 293.9 | 163562 |
| 1299 | -0.1 -0.03 % |
19-11-2024 10:15:00 Tuesday |
296.45 296.35 |
297.45 | 294.7 | 80174 |
| 1300 | 3.55 1.21 % |
19-11-2024 09:15:00 Tuesday |
292.95 296.5 |
297.85 | 292.65 | 131824 |
| 1301 | 0.95 0.33 % |
18-11-2024 15:15:00 Monday |
289.15 290.1 |
290.8 | 288.9 | 28744 |
| 1302 | -1.9 -0.65 % |
18-11-2024 14:15:00 Monday |
291.1 289.2 |
291.15 | 288.35 | 65297 |
| 1303 | -2.1 -0.72 % |
18-11-2024 13:15:00 Monday |
293.25 291.15 |
293.25 | 290.85 | 50475 |
| 1304 | -0.4 -0.14 % |
18-11-2024 12:15:00 Monday |
293.7 293.3 |
295.5 | 292.65 | 36024 |
| 1305 | 0.15 0.05 % |
18-11-2024 11:15:00 Monday |
293.45 293.6 |
294.35 | 292.75 | 36867 |
| 1306 | -0.5 -0.17 % |
18-11-2024 10:15:00 Monday |
294 293.5 |
296.3 | 292.8 | 42796 |
| 1307 | -4.4 -1.47 % |
18-11-2024 09:15:00 Monday |
298.4 294 |
299.8 | 291.85 | 283785 |
| 1308 | 0.05 0.02 % |
14-11-2024 15:15:00 Thursday |
298.3 298.35 |
299.05 | 297.3 | 29614 |
| 1309 | 0.55 0.18 % |
14-11-2024 14:15:00 Thursday |
297.8 298.35 |
298.9 | 296.85 | 41299 |
| 1310 | -1.65 -0.55 % |
14-11-2024 13:15:00 Thursday |
299.4 297.75 |
300.15 | 296.8 | 55240 |
| 1311 | 0.65 0.22 % |
14-11-2024 12:15:00 Thursday |
298.85 299.5 |
299.85 | 297.6 | 39523 |
| 1312 | 1.65 0.55 % |
14-11-2024 11:15:00 Thursday |
297.5 299.15 |
299.3 | 296.5 | 91094 |
| 1313 | -5.15 -1.7 % |
14-11-2024 10:15:00 Thursday |
302.65 297.5 |
304.2 | 297.25 | 84177 |
| 1314 | -3.1 -1.01 % |
14-11-2024 09:15:00 Thursday |
305.5 302.4 |
305.9 | 299.5 | 145517 |
| 1315 | 2.7 0.88 % |
13-11-2024 15:15:00 Wednesday |
305.7 308.4 |
308.4 | 305.5 | 13518 |
| 1316 | -1.05 -0.34 % |
13-11-2024 14:15:00 Wednesday |
306.85 305.8 |
306.9 | 304.3 | 18144 |
| 1317 | -0.5 -0.16 % |
13-11-2024 13:15:00 Wednesday |
307.6 307.1 |
308.85 | 306 | 9525 |
| 1318 | 1.4 0.46 % |
13-11-2024 12:15:00 Wednesday |
306.15 307.55 |
308.15 | 306.15 | 211184 |
| 1319 | 0 0 % |
13-11-2024 11:15:00 Wednesday |
306.35 306.35 |
309 | 306.2 | 51809 |
| 1320 | 2.5 0.82 % |
13-11-2024 10:15:00 Wednesday |
304.25 306.75 |
307.5 | 303.7 | 35384 |
| 1321 | -2.65 -0.86 % |
13-11-2024 09:15:00 Wednesday |
307 304.35 |
308.3 | 302 | 105029 |
| 1322 | -0.6 -0.19 % |
12-11-2024 15:15:00 Tuesday |
309.9 309.3 |
309.95 | 309 | 28076 |
| 1323 | -0.85 -0.27 % |
12-11-2024 14:15:00 Tuesday |
310.75 309.9 |
311.55 | 309.3 | 29376 |
| 1324 | -0.05 -0.02 % |
12-11-2024 13:15:00 Tuesday |
310.6 310.55 |
311.85 | 309.55 | 168087 |
| 1325 | -1.95 -0.62 % |
12-11-2024 12:15:00 Tuesday |
312.65 310.7 |
313.45 | 310.5 | 77678 |
| 1326 | -0.8 -0.26 % |
12-11-2024 11:15:00 Tuesday |
313.05 312.25 |
314.95 | 312.1 | 21490 |
| 1327 | 1.95 0.63 % |
12-11-2024 10:15:00 Tuesday |
311.1 313.05 |
313.5 | 310.8 | 36374 |
| 1328 | -2.65 -0.84 % |
12-11-2024 09:15:00 Tuesday |
314 311.35 |
318.4 | 310.6 | 140176 |
| 1329 | 0.1 0.03 % |
11-11-2024 15:15:00 Monday |
312.85 312.95 |
313.2 | 312.4 | 8731 |
| 1330 | 0.85 0.27 % |
11-11-2024 14:15:00 Monday |
311.75 312.6 |
313.7 | 311.2 | 17828 |
| 1331 | -1.15 -0.37 % |
11-11-2024 13:15:00 Monday |
312.9 311.75 |
313.35 | 310.9 | 17920 |
| 1332 | -0.4 -0.13 % |
11-11-2024 12:15:00 Monday |
313.5 313.1 |
313.8 | 312.45 | 12817 |
| 1333 | 1.2 0.38 % |
11-11-2024 11:15:00 Monday |
311.9 313.1 |
313.5 | 311.35 | 26259 |
| 1334 | 3.45 1.12 % |
11-11-2024 10:15:00 Monday |
308.5 311.95 |
312.05 | 307.9 | 20276 |
| 1335 | -1.1 -0.36 % |
11-11-2024 09:15:00 Monday |
309.6 308.5 |
309.6 | 304.45 | 56095 |
| 1336 | -0.85 -0.27 % |
08-11-2024 15:15:00 Friday |
310.6 309.75 |
310.75 | 309.6 | 24335 |
| 1337 | 1.2 0.39 % |
08-11-2024 14:15:00 Friday |
309.15 310.35 |
311 | 308.65 | 16827 |
| 1338 | -0.75 -0.24 % |
08-11-2024 13:15:00 Friday |
309.75 309 |
310.7 | 308.75 | 24273 |
| 1339 | 2.3 0.75 % |
08-11-2024 12:15:00 Friday |
307.2 309.5 |
309.75 | 307 | 102803 |
| 1340 | -1.7 -0.55 % |
08-11-2024 11:15:00 Friday |
309.1 307.4 |
309.55 | 306.8 | 66804 |
| 1341 | 0.15 0.05 % |
08-11-2024 10:15:00 Friday |
309.1 309.25 |
310.05 | 308.15 | 16972 |
| 1342 | -6.85 -2.17 % |
08-11-2024 09:15:00 Friday |
315.95 309.1 |
315.95 | 307.35 | 88792 |
| 1343 | -0.05 -0.02 % |
07-11-2024 15:15:00 Thursday |
314.95 314.9 |
315.45 | 314.5 | 7831 |
| 1344 | -1.15 -0.36 % |
07-11-2024 14:15:00 Thursday |
316.1 314.95 |
316.1 | 314.6 | 16691 |
| 1345 | 1.7 0.54 % |
07-11-2024 13:15:00 Thursday |
314.4 316.1 |
317.75 | 313.9 | 27467 |
| 1346 | -0.2 -0.06 % |
07-11-2024 12:15:00 Thursday |
314.6 314.4 |
315.8 | 314.3 | 17177 |
| 1347 | -0.4 -0.13 % |
07-11-2024 11:15:00 Thursday |
315 314.6 |
315.4 | 314.25 | 13619 |
| 1348 | 1.65 0.53 % |
07-11-2024 10:15:00 Thursday |
313.35 315 |
315 | 311.15 | 53126 |
| 1349 | -5.75 -1.8 % |
07-11-2024 09:15:00 Thursday |
318.95 313.2 |
318.95 | 312.25 | 86280 |
| 1350 | 0 0 % |
06-11-2024 15:15:00 Wednesday |
316.65 316.65 |
317.55 | 316.25 | 14289 |
| 1351 | -1.45 -0.46 % |
06-11-2024 14:15:00 Wednesday |
318.4 316.95 |
319 | 316.35 | 61306 |
| 1352 | 1.9 0.6 % |
06-11-2024 13:15:00 Wednesday |
316.15 318.05 |
318.05 | 315.5 | 47646 |
| 1353 | -1.2 -0.38 % |
06-11-2024 12:15:00 Wednesday |
317.75 316.55 |
317.75 | 315.05 | 33753 |
| 1354 | 3 0.95 % |
06-11-2024 11:15:00 Wednesday |
314.75 317.75 |
317.95 | 313.5 | 57804 |
| 1355 | 1.9 0.61 % |
06-11-2024 10:15:00 Wednesday |
312.85 314.75 |
315.45 | 312.85 | 78529 |
| 1356 | 1.45 0.47 % |
06-11-2024 09:15:00 Wednesday |
311.1 312.55 |
313.5 | 307.35 | 82095 |
| 1357 | 0.3 0.1 % |
05-11-2024 15:15:00 Tuesday |
307.7 308 |
308.15 | 306.75 | 23454 |
| 1358 | 0.85 0.28 % |
05-11-2024 14:15:00 Tuesday |
306.9 307.75 |
309.2 | 306.85 | 63662 |
| 1359 | 3 0.99 % |
05-11-2024 13:15:00 Tuesday |
304 307 |
307.85 | 303.45 | 93940 |
| 1360 | 1.75 0.58 % |
05-11-2024 12:15:00 Tuesday |
302.2 303.95 |
303.95 | 301.95 | 27746 |
| 1361 | -0.85 -0.28 % |
05-11-2024 11:15:00 Tuesday |
303.05 302.2 |
303.95 | 301.05 | 61239 |
| 1362 | 0.55 0.18 % |
05-11-2024 10:15:00 Tuesday |
302.6 303.15 |
303.45 | 301.8 | 29288 |
| 1363 | 0.9 0.3 % |
05-11-2024 09:15:00 Tuesday |
301.85 302.75 |
305.8 | 300.2 | 74059 |
| 1364 | 0.2 0.07 % |
04-11-2024 15:15:00 Monday |
303.4 303.6 |
303.8 | 303 | 25607 |
| 1365 | -0.3 -0.1 % |
04-11-2024 14:15:00 Monday |
303.8 303.5 |
304.4 | 302 | 32984 |
| 1366 | 1.95 0.65 % |
04-11-2024 13:15:00 Monday |
301.95 303.9 |
304 | 301 | 37062 |
| 1367 | 1.05 0.35 % |
04-11-2024 12:15:00 Monday |
300.9 301.95 |
301.95 | 298.6 | 30791 |
| 1368 | 0.15 0.05 % |
04-11-2024 11:15:00 Monday |
300.9 301.05 |
302.35 | 299.1 | 63375 |
| 1369 | -0.9 -0.3 % |
04-11-2024 10:15:00 Monday |
302.15 301.25 |
303.15 | 298.3 | 105339 |
| 1370 | -10.75 -3.44 % |
04-11-2024 09:15:00 Monday |
312.95 302.2 |
313 | 301.9 | 90639 |
| 1371 | 0.95 0.3 % |
01-11-2024 18:00:00 Friday |
312 312.95 |
314 | 312 | 60825 |
| 1372 | 0.4 0.13 % |
31-10-2024 15:15:00 Thursday |
311.15 311.55 |
311.75 | 310.5 | 27280 |
| 1373 | 1.95 0.63 % |
31-10-2024 14:15:00 Thursday |
309.1 311.05 |
312 | 309.1 | 79073 |
| 1374 | 0.6 0.19 % |
31-10-2024 13:15:00 Thursday |
308.6 309.2 |
309.45 | 308 | 31612 |
| 1375 | -3.65 -1.17 % |
31-10-2024 12:15:00 Thursday |
312 308.35 |
312.5 | 308.35 | 40576 |
| 1376 | -2.9 -0.92 % |
31-10-2024 11:15:00 Thursday |
315 312.1 |
315.45 | 312.1 | 23635 |
| 1377 | 1.7 0.54 % |
31-10-2024 10:15:00 Thursday |
313.1 314.8 |
316.2 | 312.85 | 45502 |
| 1378 | 2.1 0.68 % |
31-10-2024 09:15:00 Thursday |
311 313.1 |
315.85 | 310.5 | 80073 |
| 1379 | 0.5 0.16 % |
30-10-2024 15:15:00 Wednesday |
311.3 311.8 |
311.85 | 310.95 | 10803 |
| 1380 | -0.15 -0.05 % |
30-10-2024 14:15:00 Wednesday |
311.45 311.3 |
312.45 | 311.1 | 15997 |
| 1381 | -0.35 -0.11 % |
30-10-2024 13:15:00 Wednesday |
311.55 311.2 |
312.9 | 311.2 | 16423 |
| 1382 | -0.85 -0.27 % |
30-10-2024 12:15:00 Wednesday |
312.65 311.8 |
313.3 | 311.65 | 14771 |
| 1383 | 0.1 0.03 % |
30-10-2024 11:15:00 Wednesday |
312.65 312.75 |
313.25 | 311.35 | 16327 |
| 1384 | -0.45 -0.14 % |
30-10-2024 10:15:00 Wednesday |
313.05 312.6 |
314.85 | 312.35 | 35088 |
| 1385 | 3.55 1.15 % |
30-10-2024 09:15:00 Wednesday |
309 312.55 |
313.45 | 307.65 | 61035 |
| 1386 | -0.05 -0.02 % |
29-10-2024 15:15:00 Tuesday |
311.3 311.25 |
311.85 | 310.05 | 14750 |
| 1387 | 0.95 0.31 % |
29-10-2024 14:15:00 Tuesday |
310.15 311.1 |
312.25 | 309.9 | 36410 |
| 1388 | 1.95 0.63 % |
29-10-2024 13:15:00 Tuesday |
308.3 310.25 |
310.5 | 307.95 | 28638 |
| 1389 | -0.8 -0.26 % |
29-10-2024 12:15:00 Tuesday |
308.75 307.95 |
308.8 | 307.3 | 11368 |
| 1390 | 4.15 1.36 % |
29-10-2024 11:15:00 Tuesday |
304.45 308.6 |
310 | 304.25 | 49201 |
| 1391 | -2.85 -0.93 % |
29-10-2024 10:15:00 Tuesday |
307.5 304.65 |
307.65 | 302.4 | 53388 |
| 1392 | -5.2 -1.66 % |
29-10-2024 09:15:00 Tuesday |
312.6 307.4 |
312.8 | 306.3 | 102738 |
| 1393 | 0.1 0.03 % |
28-10-2024 15:15:00 Monday |
311 311.1 |
311.8 | 309.75 | 10918 |
| 1394 | 2.3 0.75 % |
28-10-2024 14:15:00 Monday |
308.7 311 |
311.1 | 308.55 | 25826 |
| 1395 | -1.4 -0.45 % |
28-10-2024 13:15:00 Monday |
310.1 308.7 |
310.45 | 308.55 | 16283 |
| 1396 | -0.65 -0.21 % |
28-10-2024 12:15:00 Monday |
310.55 309.9 |
310.75 | 309.9 | 9250 |
| 1397 | -0.15 -0.05 % |
28-10-2024 11:15:00 Monday |
310.95 310.8 |
312.05 | 310 | 15691 |
| 1398 | 4.65 1.52 % |
28-10-2024 10:15:00 Monday |
306.2 310.85 |
311.45 | 306.2 | 69757 |
| 1399 | -0.15 -0.05 % |
28-10-2024 09:15:00 Monday |
306.35 306.2 |
315.3 | 305.5 | 115570 |
| 1400 | -0.65 -0.21 % |
25-10-2024 15:15:00 Friday |
307.65 307 |
309.75 | 303.5 | 67641 |
| 1401 | -1.9 -0.61 % |
25-10-2024 14:15:00 Friday |
309.55 307.65 |
310.9 | 307.25 | 51694 |
| 1402 | 0.15 0.05 % |
25-10-2024 13:15:00 Friday |
309.5 309.65 |
311.1 | 307.4 | 43207 |
| 1403 | -0.5 -0.16 % |
25-10-2024 12:15:00 Friday |
309.7 309.2 |
310.9 | 308.5 | 23798 |
| 1404 | -2.35 -0.75 % |
25-10-2024 11:15:00 Friday |
312.3 309.95 |
312.7 | 308.15 | 28172 |
| 1405 | -0.7 -0.22 % |
25-10-2024 10:15:00 Friday |
312.9 312.2 |
313.6 | 306.8 | 98408 |
| 1406 | -10.25 -3.17 % |
25-10-2024 09:15:00 Friday |
323.05 312.8 |
323.5 | 312.8 | 57110 |
| 1407 | -0.8 -0.25 % |
24-10-2024 15:15:00 Thursday |
321.65 320.85 |
321.85 | 320.25 | 16159 |
| 1408 | -1.15 -0.36 % |
24-10-2024 14:15:00 Thursday |
323 321.85 |
323.25 | 321.4 | 25134 |
| 1409 | 0.2 0.06 % |
24-10-2024 13:15:00 Thursday |
322.6 322.8 |
323.85 | 322.4 | 13573 |
| 1410 | -0.05 -0.02 % |
24-10-2024 12:15:00 Thursday |
322.85 322.8 |
324.15 | 322.2 | 143671 |
| 1411 | 0.15 0.05 % |
24-10-2024 11:15:00 Thursday |
322.6 322.75 |
323.1 | 322.3 | 187879 |
| 1412 | -1.6 -0.49 % |
24-10-2024 10:15:00 Thursday |
324.45 322.85 |
325 | 322.1 | 353571 |
| 1413 | 1.1 0.34 % |
24-10-2024 09:15:00 Thursday |
323.1 324.2 |
325 | 322.2 | 36871 |
| 1414 | 0.65 0.2 % |
23-10-2024 15:15:00 Wednesday |
322.6 323.25 |
323.65 | 322.55 | 12004 |
| 1415 | -1.1 -0.34 % |
23-10-2024 14:15:00 Wednesday |
323.8 322.7 |
324.25 | 321.75 | 21424 |
| 1416 | 0.65 0.2 % |
23-10-2024 13:15:00 Wednesday |
323.15 323.8 |
325.75 | 322.65 | 27767 |
| 1417 | 2.4 0.75 % |
23-10-2024 12:15:00 Wednesday |
320.6 323 |
324.2 | 320.2 | 21898 |
| 1418 | -1.75 -0.54 % |
23-10-2024 11:15:00 Wednesday |
322.4 320.65 |
323 | 320.45 | 23674 |
| 1419 | 0.4 0.12 % |
23-10-2024 10:15:00 Wednesday |
321.95 322.35 |
323.7 | 320.15 | 37970 |
| 1420 | 0.9 0.28 % |
23-10-2024 09:15:00 Wednesday |
321.05 321.95 |
323.25 | 316.5 | 119002 |
| 1421 | -0.6 -0.19 % |
22-10-2024 15:15:00 Tuesday |
322.7 322.1 |
323.4 | 322.1 | 18831 |
| 1422 | -4.35 -1.33 % |
22-10-2024 14:15:00 Tuesday |
326.95 322.6 |
326.95 | 322.5 | 37611 |
| 1423 | 0.85 0.26 % |
22-10-2024 13:15:00 Tuesday |
325.75 326.6 |
326.65 | 324.2 | 16240 |
| 1424 | -0.35 -0.11 % |
22-10-2024 12:15:00 Tuesday |
326 325.65 |
327.2 | 325 | 19585 |
| 1425 | -1.2 -0.37 % |
22-10-2024 11:15:00 Tuesday |
327.2 326 |
327.85 | 325.4 | 15078 |
| 1426 | -0.25 -0.08 % |
22-10-2024 10:15:00 Tuesday |
327.25 327 |
327.5 | 325 | 47368 |
| 1427 | -4.7 -1.42 % |
22-10-2024 09:15:00 Tuesday |
331.95 327.25 |
331.95 | 327.05 | 51124 |
| 1428 | -0.65 -0.2 % |
21-10-2024 15:15:00 Monday |
331.7 331.05 |
331.7 | 330.25 | 32975 |
| 1429 | 0.5 0.15 % |
21-10-2024 14:15:00 Monday |
331.05 331.55 |
333.8 | 331 | 47224 |
| 1430 | -0.35 -0.11 % |
21-10-2024 13:15:00 Monday |
331.65 331.3 |
333.4 | 331 | 30790 |
| 1431 | 1.05 0.32 % |
21-10-2024 12:15:00 Monday |
330.5 331.55 |
332.2 | 330.5 | 17297 |
| 1432 | -2.2 -0.66 % |
21-10-2024 11:15:00 Monday |
332.75 330.55 |
333.1 | 330.55 | 49364 |
| 1433 | -0.3 -0.09 % |
21-10-2024 10:15:00 Monday |
333 332.7 |
334.5 | 331.35 | 57271 |
| 1434 | -11.15 -3.24 % |
21-10-2024 09:15:00 Monday |
343.95 332.8 |
345.1 | 331.85 | 142740 |
| 1435 | 0.05 0.01 % |
18-10-2024 15:15:00 Friday |
342.35 342.4 |
342.95 | 342.1 | 11936 |
| 1436 | 2.15 0.63 % |
18-10-2024 14:15:00 Friday |
340.2 342.35 |
344 | 339.5 | 43093 |
| 1437 | 0.4 0.12 % |
18-10-2024 13:15:00 Friday |
339.75 340.15 |
341.3 | 339.5 | 11406 |
| 1438 | -0.7 -0.21 % |
18-10-2024 12:15:00 Friday |
340.05 339.35 |
341.95 | 339.35 | 20139 |
| 1439 | 3.15 0.93 % |
18-10-2024 11:15:00 Friday |
337.5 340.65 |
340.9 | 336.5 | 20857 |
| 1440 | 0.6 0.18 % |
18-10-2024 10:15:00 Friday |
336.9 337.5 |
338.6 | 336.35 | 21510 |
| 1441 | -6.15 -1.79 % |
18-10-2024 09:15:00 Friday |
342.95 336.8 |
342.95 | 334.35 | 44547 |
| 1442 | -0.4 -0.12 % |
17-10-2024 15:15:00 Thursday |
342.8 342.4 |
343.05 | 341.9 | 43610 |
| 1443 | 0.85 0.25 % |
17-10-2024 14:15:00 Thursday |
342 342.85 |
344.4 | 341.75 | 534600 |
| 1444 | -2.85 -0.83 % |
17-10-2024 13:15:00 Thursday |
344.85 342 |
345.35 | 341.85 | 163792 |
| 1445 | 0.65 0.19 % |
17-10-2024 12:15:00 Thursday |
344.2 344.85 |
345 | 343.6 | 472588 |
| 1446 | 0.75 0.22 % |
17-10-2024 11:15:00 Thursday |
343.45 344.2 |
345.1 | 343.05 | 98905 |
| 1447 | -2.5 -0.72 % |
17-10-2024 10:15:00 Thursday |
346 343.5 |
346.75 | 343.2 | 41491 |
| 1448 | -3.6 -1.03 % |
17-10-2024 09:15:00 Thursday |
349.75 346.15 |
350.6 | 343.5 | 94820 |
| 1449 | -2.35 -0.67 % |
16-10-2024 15:15:00 Wednesday |
351.15 348.8 |
351.15 | 348.65 | 32182 |
| 1450 | 0.4 0.11 % |
16-10-2024 14:15:00 Wednesday |
350.3 350.7 |
351.65 | 349.5 | 127570 |
| 1451 | 0.25 0.07 % |
16-10-2024 13:15:00 Wednesday |
350 350.25 |
350.65 | 349.05 | 161660 |
| 1452 | 0.5 0.14 % |
16-10-2024 12:15:00 Wednesday |
349.5 350 |
350.55 | 349.2 | 139338 |
| 1453 | -1.1 -0.31 % |
16-10-2024 11:15:00 Wednesday |
350.7 349.6 |
350.9 | 348 | 52268 |
| 1454 | -0.6 -0.17 % |
16-10-2024 10:15:00 Wednesday |
351.45 350.85 |
352.3 | 350.25 | 148311 |
| 1455 | -0.5 -0.14 % |
16-10-2024 09:15:00 Wednesday |
351.95 351.45 |
355.75 | 350.3 | 214768 |
| 1456 | 0.35 0.1 % |
15-10-2024 15:15:00 Tuesday |
347.65 348 |
350.3 | 347.65 | 75056 |
| 1457 | 3.55 1.03 % |
15-10-2024 14:15:00 Tuesday |
344.3 347.85 |
348.15 | 344.3 | 33105 |
| 1458 | -1.4 -0.4 % |
15-10-2024 13:15:00 Tuesday |
345.95 344.55 |
346.5 | 343.85 | 44234 |
| 1459 | -1.65 -0.47 % |
15-10-2024 12:15:00 Tuesday |
347.8 346.15 |
347.9 | 345.7 | 20868 |
| 1460 | -0.3 -0.09 % |
15-10-2024 11:15:00 Tuesday |
348.1 347.8 |
349.25 | 347.4 | 51677 |
| 1461 | -1.55 -0.44 % |
15-10-2024 10:15:00 Tuesday |
349.45 347.9 |
349.9 | 346.2 | 66107 |
| 1462 | 4.45 1.29 % |
15-10-2024 09:15:00 Tuesday |
344.9 349.35 |
351.45 | 344 | 172079 |
| 1463 | -0.9 -0.26 % |
14-10-2024 15:15:00 Monday |
340.9 340 |
341 | 339.75 | 246433 |
| 1464 | 0.75 0.22 % |
14-10-2024 14:15:00 Monday |
340.15 340.9 |
342.95 | 339.6 | 309129 |
| 1465 | 1.95 0.58 % |
14-10-2024 13:15:00 Monday |
337.85 339.8 |
340.65 | 337.85 | 37248 |
| 1466 | -1.2 -0.35 % |
14-10-2024 12:15:00 Monday |
339.4 338.2 |
339.55 | 337.2 | 41946 |
| 1467 | -0.6 -0.18 % |
14-10-2024 11:15:00 Monday |
340 339.4 |
340.2 | 338.95 | 29529 |
| 1468 | -2.3 -0.67 % |
14-10-2024 10:15:00 Monday |
342.35 340.05 |
343.2 | 338.65 | 56975 |
| 1469 | 2.3 0.68 % |
14-10-2024 09:15:00 Monday |
340.05 342.35 |
344.6 | 339.2 | 101855 |
| 1470 | 0.7 0.21 % |
11-10-2024 15:15:00 Friday |
337.3 338 |
338.25 | 337.15 | 18621 |
| 1471 | 0.1 0.03 % |
11-10-2024 14:15:00 Friday |
337.05 337.15 |
337.9 | 336.4 | 19588 |
| 1472 | -0.05 -0.01 % |
11-10-2024 13:15:00 Friday |
336.9 336.85 |
337.6 | 336.7 | 69297 |
| 1473 | 0.7 0.21 % |
11-10-2024 12:15:00 Friday |
336.2 336.9 |
337.7 | 336.2 | 12531 |
| 1474 | -0.75 -0.22 % |
11-10-2024 11:15:00 Friday |
337.15 336.4 |
337.7 | 335.25 | 18451 |
| 1475 | -1.55 -0.46 % |
11-10-2024 10:15:00 Friday |
338.5 336.95 |
339.2 | 336.75 | 23711 |
| 1476 | 2.3 0.68 % |
11-10-2024 09:15:00 Friday |
335.9 338.2 |
339.25 | 333.55 | 38081 |
| 1477 | -0.55 -0.16 % |
10-10-2024 15:15:00 Thursday |
336.55 336 |
336.55 | 335.3 | 10274 |
| 1478 | -0.45 -0.13 % |
10-10-2024 14:15:00 Thursday |
337.25 336.8 |
337.25 | 334.65 | 32297 |
| 1479 | 0 0 % |
10-10-2024 13:15:00 Thursday |
337.3 337.3 |
338.2 | 335.9 | 20663 |
| 1480 | -0.1 -0.03 % |
10-10-2024 12:15:00 Thursday |
337.25 337.15 |
337.5 | 336.45 | 19007 |
| 1481 | -1.3 -0.38 % |
10-10-2024 11:15:00 Thursday |
338.7 337.4 |
339.25 | 336.05 | 33166 |
| 1482 | -3.4 -0.99 % |
10-10-2024 10:15:00 Thursday |
342.2 338.8 |
342.4 | 338.75 | 18137 |
| 1483 | 0.1 0.03 % |
10-10-2024 09:15:00 Thursday |
342 342.1 |
343.1 | 340.35 | 42166 |
| 1484 | 0.4 0.12 % |
09-10-2024 15:15:00 Wednesday |
338.6 339 |
339.95 | 338.35 | 30578 |
| 1485 | -1.8 -0.53 % |
09-10-2024 14:15:00 Wednesday |
340.3 338.5 |
340.35 | 337.7 | 43541 |
| 1486 | 0.25 0.07 % |
09-10-2024 13:15:00 Wednesday |
339.95 340.2 |
341.1 | 339.2 | 36577 |
| 1487 | -0.2 -0.06 % |
09-10-2024 12:15:00 Wednesday |
340.2 340 |
340.8 | 339.15 | 143393 |
| 1488 | -1.1 -0.32 % |
09-10-2024 11:15:00 Wednesday |
341 339.9 |
341.45 | 338.1 | 80512 |
| 1489 | -0.6 -0.18 % |
09-10-2024 10:15:00 Wednesday |
341.9 341.3 |
345.75 | 341.05 | 121358 |
| 1490 | -3.05 -0.88 % |
09-10-2024 09:15:00 Wednesday |
345 341.95 |
350 | 340.2 | 301364 |
| 1491 | 1.5 0.44 % |
08-10-2024 15:15:00 Tuesday |
337.5 339 |
339.15 | 337.4 | 34589 |
| 1492 | 1.8 0.54 % |
08-10-2024 14:15:00 Tuesday |
335.3 337.1 |
338.05 | 334.7 | 45485 |
| 1493 | 0.8 0.24 % |
08-10-2024 13:15:00 Tuesday |
334.5 335.3 |
336.1 | 333.35 | 18569 |
| 1494 | 1.6 0.48 % |
08-10-2024 12:15:00 Tuesday |
332.85 334.45 |
334.9 | 332 | 21683 |
| 1495 | -2 -0.6 % |
08-10-2024 11:15:00 Tuesday |
335 333 |
336.7 | 332.15 | 63391 |
| 1496 | 0.35 0.1 % |
08-10-2024 10:15:00 Tuesday |
334.6 334.95 |
337.7 | 334.3 | 22778 |
| 1497 | 6.3 1.92 % |
08-10-2024 09:15:00 Tuesday |
328.3 334.6 |
337.2 | 328.3 | 147524 |
| 1498 | 0.5 0.15 % |
07-10-2024 15:15:00 Monday |
334.7 335.2 |
335.55 | 334.5 | 21910 |
| 1499 | 0.75 0.22 % |
07-10-2024 14:15:00 Monday |
334 334.75 |
336 | 333.45 | 46108 |
| 1500 | -0.85 -0.25 % |
07-10-2024 13:15:00 Monday |
335.05 334.2 |
335.65 | 332.9 | 58228 |
| 1501 | -2.5 -0.74 % |
07-10-2024 12:15:00 Monday |
337.2 334.7 |
338.2 | 334 | 51005 |
| 1502 | -0.15 -0.04 % |
07-10-2024 11:15:00 Monday |
337.15 337 |
339.35 | 335.45 | 54758 |
| 1503 | -3.95 -1.16 % |
07-10-2024 10:15:00 Monday |
340.8 336.85 |
341.15 | 333 | 188252 |
| 1504 | -0.65 -0.19 % |
07-10-2024 09:15:00 Monday |
341.45 340.8 |
343 | 339.3 | 237288 |
| 1505 | 0.9 0.26 % |
04-10-2024 15:15:00 Friday |
339.9 340.8 |
341 | 339.65 | 40965 |
| 1506 | -1.3 -0.38 % |
04-10-2024 14:15:00 Friday |
341.2 339.9 |
343.05 | 339.55 | 307341 |
| 1507 | 0.55 0.16 % |
04-10-2024 13:15:00 Friday |
340.65 341.2 |
341.95 | 339.9 | 126580 |
| 1508 | -4.9 -1.42 % |
04-10-2024 12:15:00 Friday |
345.4 340.5 |
345.4 | 340.35 | 76758 |
| 1509 | 0.1 0.03 % |
04-10-2024 11:15:00 Friday |
345.3 345.4 |
347.9 | 344.8 | 89771 |
| 1510 | 4.95 1.45 % |
04-10-2024 10:15:00 Friday |
340.5 345.45 |
346 | 339.5 | 117886 |
| 1511 | -2.45 -0.71 % |
04-10-2024 09:15:00 Friday |
343 340.55 |
345 | 334.25 | 429104 |
| 1512 | 1 0.29 % |
03-10-2024 15:15:00 Thursday |
349 350 |
350.15 | 348.3 | 43534 |
| 1513 | -0.6 -0.17 % |
03-10-2024 14:15:00 Thursday |
349.45 348.85 |
349.8 | 347.15 | 66300 |
| 1514 | -1.2 -0.34 % |
03-10-2024 13:15:00 Thursday |
350.65 349.45 |
351.35 | 348.15 | 69485 |
| 1515 | -0.8 -0.23 % |
03-10-2024 12:15:00 Thursday |
351.45 350.65 |
353.35 | 350.15 | 51331 |
| 1516 | -3.45 -0.97 % |
03-10-2024 11:15:00 Thursday |
354.75 351.3 |
354.75 | 351.15 | 65912 |
| 1517 | -0.6 -0.17 % |
03-10-2024 10:15:00 Thursday |
355.3 354.7 |
357 | 354.2 | 75121 |
| 1518 | 4.05 1.15 % |
03-10-2024 09:15:00 Thursday |
351.1 355.15 |
361.55 | 351.1 | 180791 |
| 1519 | 1.9 0.52 % |
01-10-2024 15:15:00 Tuesday |
367.6 369.5 |
369.5 | 366.9 | 19505 |
| 1520 | 1.45 0.4 % |
01-10-2024 14:15:00 Tuesday |
366.3 367.75 |
369.25 | 365.4 | 162675 |
| 1521 | 0.7 0.19 % |
01-10-2024 13:15:00 Tuesday |
365.6 366.3 |
367.3 | 364.75 | 14768 |
| 1522 | -1.1 -0.3 % |
01-10-2024 12:15:00 Tuesday |
366.75 365.65 |
366.85 | 364.15 | 19843 |
| 1523 | -0.2 -0.05 % |
01-10-2024 11:15:00 Tuesday |
366.95 366.75 |
368 | 364.35 | 46325 |
| 1524 | -2.9 -0.78 % |
01-10-2024 10:15:00 Tuesday |
369.95 367.05 |
370.45 | 366.5 | 235416 |
| 1525 | -0.2 -0.05 % |
01-10-2024 09:15:00 Tuesday |
370 369.8 |
373.45 | 368.7 | 75181 |
| 1526 | -0.45 -0.12 % |
30-09-2024 15:15:00 Monday |
369.75 369.3 |
370.3 | 368.45 | 48451 |
| 1527 | 1.8 0.49 % |
30-09-2024 14:15:00 Monday |
368.2 370 |
370.7 | 366.55 | 373769 |
| 1528 | -0.8 -0.22 % |
30-09-2024 13:15:00 Monday |
369 368.2 |
369.25 | 365.8 | 65328 |
| 1529 | 2.1 0.57 % |
30-09-2024 12:15:00 Monday |
366.9 369 |
369.25 | 365.25 | 121511 |
| 1530 | 3.65 1.01 % |
30-09-2024 11:15:00 Monday |
363 366.65 |
369.4 | 362.2 | 595902 |
| 1531 | -0.55 -0.15 % |
30-09-2024 10:15:00 Monday |
363.55 363 |
368.55 | 362.35 | 611185 |
| 1532 | -3.7 -1.01 % |
30-09-2024 09:15:00 Monday |
367.65 363.95 |
376 | 360.05 | 478253 |
| 1533 | -1.75 -0.48 % |
27-09-2024 15:15:00 Friday |
368.1 366.35 |
368.75 | 365.9 | 158219 |
| 1534 | 0.5 0.14 % |
27-09-2024 14:15:00 Friday |
367.55 368.05 |
368.55 | 366.4 | 228069 |
| 1535 | -1.25 -0.34 % |
27-09-2024 13:15:00 Friday |
368.8 367.55 |
370.1 | 366.95 | 258404 |
| 1536 | 9.95 2.77 % |
27-09-2024 12:15:00 Friday |
359 368.95 |
370.5 | 357.8 | 598480 |
| 1537 | 1.85 0.52 % |
27-09-2024 11:15:00 Friday |
357 358.85 |
359.3 | 356.85 | 407047 |
| 1538 | 5.95 1.69 % |
27-09-2024 10:15:00 Friday |
351.45 357.4 |
358.4 | 351.45 | 188482 |
| 1539 | 4.95 1.43 % |
27-09-2024 09:15:00 Friday |
346.3 351.25 |
351.7 | 346.3 | 163034 |
| 1540 | -0.05 -0.01 % |
26-09-2024 15:15:00 Thursday |
345.05 345 |
346.4 | 344.35 | 70525 |
| 1541 | 3.7 1.08 % |
26-09-2024 14:15:00 Thursday |
341.35 345.05 |
345.25 | 340.95 | 118212 |
| 1542 | -0.25 -0.07 % |
26-09-2024 13:15:00 Thursday |
341.5 341.25 |
342.4 | 340.5 | 65873 |
| 1543 | 4.45 1.32 % |
26-09-2024 12:15:00 Thursday |
337.1 341.55 |
341.75 | 336.95 | 300800 |
| 1544 | 0.15 0.04 % |
26-09-2024 11:15:00 Thursday |
336.8 336.95 |
337.55 | 335.95 | 201353 |
| 1545 | 0.65 0.19 % |
26-09-2024 10:15:00 Thursday |
336.1 336.75 |
338 | 335.7 | 57944 |
| 1546 | -4.65 -1.36 % |
26-09-2024 09:15:00 Thursday |
340.75 336.1 |
340.75 | 335.1 | 67549 |
| 1547 | 0.5 0.15 % |
25-09-2024 15:15:00 Wednesday |
339.4 339.9 |
340.05 | 339.1 | 10504 |
| 1548 | 0.6 0.18 % |
25-09-2024 14:15:00 Wednesday |
339 339.6 |
340 | 338.6 | 15606 |
| 1549 | 2.1 0.62 % |
25-09-2024 13:15:00 Wednesday |
337.1 339.2 |
339.3 | 337 | 124736 |
| 1550 | -0.4 -0.12 % |
25-09-2024 12:15:00 Wednesday |
337.6 337.2 |
338.45 | 336.65 | 14639 |
| 1551 | -2.15 -0.63 % |
25-09-2024 11:15:00 Wednesday |
339.95 337.8 |
340 | 337.6 | 24405 |
| 1552 | 4 1.19 % |
25-09-2024 10:15:00 Wednesday |
335.85 339.85 |
340.55 | 335.1 | 34051 |
| 1553 | -6.25 -1.83 % |
25-09-2024 09:15:00 Wednesday |
341.95 335.7 |
341.95 | 335.5 | 55665 |
| 1554 | 0.4 0.12 % |
24-09-2024 15:15:00 Tuesday |
338.85 339.25 |
339.75 | 338.5 | 23735 |
| 1555 | -1.9 -0.56 % |
24-09-2024 14:15:00 Tuesday |
341 339.1 |
341.15 | 338.55 | 59814 |
| 1556 | 0.1 0.03 % |
24-09-2024 13:15:00 Tuesday |
340.7 340.8 |
341.3 | 339.9 | 232001 |
| 1557 | -0.35 -0.1 % |
24-09-2024 12:15:00 Tuesday |
341 340.65 |
341.6 | 339.95 | 431207 |
| 1558 | -1.1 -0.32 % |
24-09-2024 11:15:00 Tuesday |
342.1 341 |
343.2 | 340.9 | 318094 |
| 1559 | 1.65 0.48 % |
24-09-2024 10:15:00 Tuesday |
340.55 342.2 |
342.7 | 339.85 | 109251 |
| 1560 | 1.2 0.35 % |
24-09-2024 09:15:00 Tuesday |
339.2 340.4 |
341.7 | 336.75 | 93277 |
| 1561 | 0.1 0.03 % |
23-09-2024 15:15:00 Monday |
337.9 338 |
338.75 | 337.8 | 36503 |
| 1562 | -0.2 -0.06 % |
23-09-2024 14:15:00 Monday |
337.95 337.75 |
338.5 | 337.4 | 39973 |
| 1563 | 1.1 0.33 % |
23-09-2024 13:15:00 Monday |
337 338.1 |
338.3 | 336.75 | 42489 |
| 1564 | -0.7 -0.21 % |
23-09-2024 12:15:00 Monday |
337.7 337 |
337.75 | 336.7 | 121790 |
| 1565 | -0.25 -0.07 % |
23-09-2024 11:15:00 Monday |
338 337.75 |
338.95 | 337 | 132793 |
| 1566 | 1.5 0.45 % |
23-09-2024 10:15:00 Monday |
336.85 338.35 |
339.4 | 336.15 | 59422 |
| 1567 | 4.75 1.43 % |
23-09-2024 09:15:00 Monday |
332.05 336.8 |
337 | 331.45 | 83707 |
| 1568 | 0.65 0.2 % |
20-09-2024 15:15:00 Friday |
331.15 331.8 |
332.6 | 329.45 | 17046 |
| 1569 | -0.35 -0.11 % |
20-09-2024 14:15:00 Friday |
331.2 330.85 |
333.05 | 330.2 | 37313 |
| 1570 | 2.5 0.76 % |
20-09-2024 13:15:00 Friday |
328.65 331.15 |
331.15 | 328.65 | 30870 |
| 1571 | -0.6 -0.18 % |
20-09-2024 12:15:00 Friday |
329.15 328.55 |
329.65 | 327.5 | 12287 |
| 1572 | -1.45 -0.44 % |
20-09-2024 11:15:00 Friday |
330.5 329.05 |
330.6 | 328.5 | 16125 |
| 1573 | 0.1 0.03 % |
20-09-2024 10:15:00 Friday |
330.35 330.45 |
330.7 | 329.05 | 26684 |
| 1574 | 2.9 0.89 % |
20-09-2024 09:15:00 Friday |
326.8 329.7 |
330.25 | 324.1 | 57631 |
| 1575 | -0.6 -0.18 % |
19-09-2024 15:15:00 Thursday |
324.5 323.9 |
324.75 | 323.9 | 22923 |
| 1576 | -0.95 -0.29 % |
19-09-2024 14:15:00 Thursday |
325.35 324.4 |
325.75 | 324.05 | 32690 |
| 1577 | -0.4 -0.12 % |
19-09-2024 13:15:00 Thursday |
325.75 325.35 |
327.2 | 324.75 | 12603 |
| 1578 | 0.55 0.17 % |
19-09-2024 12:15:00 Thursday |
325.05 325.6 |
327.85 | 324.65 | 27618 |
| 1579 | -2.4 -0.73 % |
19-09-2024 11:15:00 Thursday |
327.55 325.15 |
327.55 | 323.85 | 132554 |
| 1580 | -2.25 -0.68 % |
19-09-2024 10:15:00 Thursday |
329.8 327.55 |
330.1 | 326.7 | 35887 |
| 1581 | -6.5 -1.93 % |
19-09-2024 09:15:00 Thursday |
336.6 330.1 |
338.5 | 329.5 | 124096 |
| 1582 | -1 -0.3 % |
18-09-2024 15:15:00 Wednesday |
336.2 335.2 |
336.5 | 335.1 | 8627 |
| 1583 | 1.2 0.36 % |
18-09-2024 14:15:00 Wednesday |
335.3 336.5 |
336.95 | 335.25 | 12505 |
| 1584 | -0.35 -0.1 % |
18-09-2024 13:15:00 Wednesday |
336 335.65 |
336.9 | 334.6 | 21551 |
| 1585 | -2.45 -0.72 % |
18-09-2024 12:15:00 Wednesday |
338.75 336.3 |
339.1 | 335.5 | 26821 |
| 1586 | -0.2 -0.06 % |
18-09-2024 11:15:00 Wednesday |
338.85 338.65 |
339.15 | 338.25 | 27535 |
| 1587 | -0.2 -0.06 % |
18-09-2024 10:15:00 Wednesday |
339.05 338.85 |
339.85 | 338.2 | 20075 |
| 1588 | 0.5 0.15 % |
18-09-2024 09:15:00 Wednesday |
338.55 339.05 |
339.9 | 337.5 | 48613 |
| 1589 | -0.2 -0.06 % |
17-09-2024 15:15:00 Tuesday |
338.5 338.3 |
338.65 | 337.65 | 14877 |
| 1590 | 0 0 % |
17-09-2024 14:15:00 Tuesday |
338.65 338.65 |
338.95 | 337.55 | 21368 |
| 1591 | 1.1 0.33 % |
17-09-2024 13:15:00 Tuesday |
337.25 338.35 |
339 | 336.75 | 31350 |
| 1592 | 1 0.3 % |
17-09-2024 12:15:00 Tuesday |
336 337 |
337.2 | 335.25 | 21764 |
| 1593 | -0.7 -0.21 % |
17-09-2024 11:15:00 Tuesday |
336.7 336 |
337.8 | 335.9 | 25795 |
| 1594 | -0.4 -0.12 % |
17-09-2024 10:15:00 Tuesday |
337.15 336.75 |
337.35 | 335.55 | 45633 |
| 1595 | -3.5 -1.03 % |
17-09-2024 09:15:00 Tuesday |
340.6 337.1 |
340.8 | 336.65 | 81881 |
| 1596 | 0.1 0.03 % |
16-09-2024 15:15:00 Monday |
340.8 340.9 |
341 | 340.25 | 12141 |
| 1597 | -1.05 -0.31 % |
16-09-2024 14:15:00 Monday |
341.85 340.8 |
342 | 340.35 | 18891 |
| 1598 | 1.3 0.38 % |
16-09-2024 13:15:00 Monday |
340.7 342 |
343.5 | 340.45 | 111875 |
| 1599 | 0 0 % |
16-09-2024 12:15:00 Monday |
340.7 340.7 |
341.45 | 340.05 | 86187 |
| 1600 | -2.15 -0.63 % |
16-09-2024 11:15:00 Monday |
342.65 340.5 |
342.9 | 340.25 | 63828 |
| 1601 | -0.15 -0.04 % |
16-09-2024 10:15:00 Monday |
343 342.85 |
343.65 | 342.15 | 17106 |
| 1602 | -2.5 -0.72 % |
16-09-2024 09:15:00 Monday |
345.3 342.8 |
345.3 | 341.5 | 33952 |
| 1603 | -0.1 -0.03 % |
13-09-2024 15:15:00 Friday |
342.1 342 |
342.25 | 341.6 | 58449 |
| 1604 | -0.3 -0.09 % |
13-09-2024 14:15:00 Friday |
342.3 342 |
343.75 | 342 | 23454 |
| 1605 | -1.2 -0.35 % |
13-09-2024 13:15:00 Friday |
343.75 342.55 |
343.75 | 342 | 24272 |
| 1606 | -0.55 -0.16 % |
13-09-2024 12:15:00 Friday |
344.1 343.55 |
344.4 | 343.3 | 17362 |
| 1607 | -2.4 -0.69 % |
13-09-2024 11:15:00 Friday |
346.5 344.1 |
346.55 | 343.8 | 37259 |
| 1608 | -0.75 -0.22 % |
13-09-2024 10:15:00 Friday |
347.25 346.5 |
348.35 | 346.2 | 34029 |
| 1609 | 0.45 0.13 % |
13-09-2024 09:15:00 Friday |
346.55 347 |
349.65 | 342.95 | 92762 |
| 1610 | -0.6 -0.17 % |
12-09-2024 15:15:00 Thursday |
344 343.4 |
344 | 341.9 | 284871 |
| 1611 | 0.3 0.09 % |
12-09-2024 14:15:00 Thursday |
343.7 344 |
345.6 | 343.5 | 227967 |
| 1612 | 1.9 0.56 % |
12-09-2024 13:15:00 Thursday |
341.9 343.8 |
344.15 | 340.7 | 58218 |
| 1613 | -0.1 -0.03 % |
12-09-2024 12:15:00 Thursday |
342 341.9 |
342.5 | 341.4 | 192447 |
| 1614 | -2.7 -0.78 % |
12-09-2024 11:15:00 Thursday |
344.7 342 |
344.9 | 341.75 | 163162 |
| 1615 | -0.1 -0.03 % |
12-09-2024 10:15:00 Thursday |
345 344.9 |
346.05 | 342.9 | 59880 |
| 1616 | 0.85 0.25 % |
12-09-2024 09:15:00 Thursday |
343.9 344.75 |
345.45 | 340.6 | 128654 |
| 1617 | 1.25 0.37 % |
11-09-2024 15:15:00 Wednesday |
339.9 341.15 |
341.7 | 339.75 | 64707 |
| 1618 | 1.25 0.37 % |
11-09-2024 14:15:00 Wednesday |
338.75 340 |
340.85 | 338.75 | 28189 |
| 1619 | -2.1 -0.62 % |
11-09-2024 13:15:00 Wednesday |
340.95 338.85 |
341.1 | 338.65 | 38828 |
| 1620 | -0.25 -0.07 % |
11-09-2024 12:15:00 Wednesday |
341 340.75 |
341.9 | 339.9 | 20680 |
| 1621 | -1.5 -0.44 % |
11-09-2024 11:15:00 Wednesday |
342.35 340.85 |
342.55 | 339.55 | 50323 |
| 1622 | -1.75 -0.51 % |
11-09-2024 10:15:00 Wednesday |
344.1 342.35 |
345.5 | 342 | 61231 |
| 1623 | -6.1 -1.74 % |
11-09-2024 09:15:00 Wednesday |
350.3 344.2 |
352.95 | 342.15 | 151493 |
| 1624 | 1.45 0.42 % |
10-09-2024 15:15:00 Tuesday |
345.2 346.65 |
347.15 | 345.15 | 20153 |
| 1625 | -1.6 -0.46 % |
10-09-2024 14:15:00 Tuesday |
346.95 345.35 |
347 | 345 | 40052 |
| 1626 | -0.05 -0.01 % |
10-09-2024 13:15:00 Tuesday |
346.85 346.8 |
348.45 | 346.5 | 178639 |
| 1627 | 2 0.58 % |
10-09-2024 12:15:00 Tuesday |
345 347 |
347.1 | 344.75 | 42601 |
| 1628 | -1.85 -0.53 % |
10-09-2024 11:15:00 Tuesday |
346.75 344.9 |
347.6 | 344.8 | 18411 |
| 1629 | -1.8 -0.52 % |
10-09-2024 10:15:00 Tuesday |
348.5 346.7 |
348.55 | 345.65 | 27236 |
| 1630 | 0.05 0.01 % |
10-09-2024 09:15:00 Tuesday |
348.35 348.4 |
351.45 | 347.85 | 52564 |
| 1631 | 0.5 0.14 % |
09-09-2024 15:15:00 Monday |
347.5 348 |
348 | 347.4 | 24109 |
| 1632 | -0.05 -0.01 % |
09-09-2024 14:15:00 Monday |
347.8 347.75 |
348.45 | 347.2 | 30133 |
| 1633 | -0.95 -0.27 % |
09-09-2024 13:15:00 Monday |
348.5 347.55 |
349.15 | 347.5 | 57047 |
| 1634 | -0.6 -0.17 % |
09-09-2024 12:15:00 Monday |
349.1 348.5 |
349.95 | 348.3 | 26761 |
| 1635 | -3.4 -0.96 % |
09-09-2024 11:15:00 Monday |
352.4 349 |
352.7 | 348.65 | 56108 |
| 1636 | 1.5 0.43 % |
09-09-2024 10:15:00 Monday |
350.9 352.4 |
352.4 | 349.45 | 54517 |
| 1637 | 0.25 0.07 % |
09-09-2024 09:15:00 Monday |
350.45 350.7 |
353.55 | 347.45 | 207551 |
| 1638 | 0.2 0.06 % |
06-09-2024 15:15:00 Friday |
352 352.2 |
352.95 | 351.8 | 22352 |
| 1639 | -0.5 -0.14 % |
06-09-2024 14:15:00 Friday |
352.45 351.95 |
353.35 | 351.25 | 30335 |
| 1640 | 1.35 0.38 % |
06-09-2024 13:15:00 Friday |
351.15 352.5 |
353.15 | 351.15 | 36249 |
| 1641 | -3.75 -1.06 % |
06-09-2024 12:15:00 Friday |
355.05 351.3 |
356.05 | 351 | 54718 |
| 1642 | 3.5 1 % |
06-09-2024 11:15:00 Friday |
351.65 355.15 |
355.6 | 351.4 | 52225 |
| 1643 | -4.3 -1.21 % |
06-09-2024 10:15:00 Friday |
355.95 351.65 |
355.95 | 351.2 | 87522 |
| 1644 | -5.65 -1.56 % |
06-09-2024 09:15:00 Friday |
361.05 355.4 |
365.15 | 354.3 | 210568 |
| 1645 | 0.6 0.17 % |
05-09-2024 15:15:00 Thursday |
360.4 361 |
361.65 | 360.15 | 24961 |
| 1646 | -0.05 -0.01 % |
05-09-2024 14:15:00 Thursday |
360.45 360.4 |
361.6 | 359.75 | 71546 |
| 1647 | 0.7 0.19 % |
05-09-2024 13:15:00 Thursday |
359.6 360.3 |
360.5 | 358.55 | 18296 |
| 1648 | -0.65 -0.18 % |
05-09-2024 12:15:00 Thursday |
360.05 359.4 |
360.45 | 358.8 | 27364 |
| 1649 | -2.55 -0.7 % |
05-09-2024 11:15:00 Thursday |
362.6 360.05 |
364.35 | 359.7 | 57054 |
| 1650 | 3.65 1.02 % |
05-09-2024 10:15:00 Thursday |
358.85 362.5 |
362.8 | 357.7 | 97743 |
| 1651 | 0.6 0.17 % |
05-09-2024 09:15:00 Thursday |
358.25 358.85 |
360.1 | 355.8 | 106943 |
| 1652 | 0.15 0.04 % |
04-09-2024 15:15:00 Wednesday |
357.2 357.35 |
357.65 | 356.6 | 56261 |
| 1653 | 0.7 0.2 % |
04-09-2024 14:15:00 Wednesday |
356.5 357.2 |
359.5 | 356.05 | 91408 |
| 1654 | -0.55 -0.15 % |
04-09-2024 13:15:00 Wednesday |
357.05 356.5 |
357.8 | 355.65 | 32294 |
| 1655 | 0.6 0.17 % |
04-09-2024 12:15:00 Wednesday |
356.25 356.85 |
358 | 356 | 46342 |
| 1656 | -0.7 -0.2 % |
04-09-2024 11:15:00 Wednesday |
356.9 356.2 |
357.7 | 355.8 | 50937 |
| 1657 | -4.1 -1.14 % |
04-09-2024 10:15:00 Wednesday |
360.9 356.8 |
361.1 | 354.7 | 179364 |
| 1658 | 9.7 2.76 % |
04-09-2024 09:15:00 Wednesday |
350.9 360.6 |
363.9 | 350.9 | 388488 |
| 1659 | 1 0.28 % |
03-09-2024 15:15:00 Tuesday |
355 356 |
356.3 | 354.95 | 20868 |
| 1660 | -1.55 -0.43 % |
03-09-2024 14:15:00 Tuesday |
356.75 355.2 |
357.4 | 354.9 | 114692 |
| 1661 | -0.95 -0.27 % |
03-09-2024 13:15:00 Tuesday |
357.9 356.95 |
357.9 | 356.55 | 56313 |
| 1662 | 0.25 0.07 % |
03-09-2024 12:15:00 Tuesday |
357.65 357.9 |
359.55 | 357.45 | 221833 |
| 1663 | 1.9 0.53 % |
03-09-2024 11:15:00 Tuesday |
355.8 357.7 |
357.7 | 354.9 | 23535 |
| 1664 | 0.8 0.23 % |
03-09-2024 10:15:00 Tuesday |
355.05 355.85 |
356.2 | 353.5 | 44806 |
| 1665 | -4.4 -1.22 % |
03-09-2024 09:15:00 Tuesday |
359.35 354.95 |
360 | 354.7 | 78389 |
| 1666 | 0.15 0.04 % |
02-09-2024 15:15:00 Monday |
358.5 358.65 |
358.8 | 358 | 34415 |
| 1667 | -0.3 -0.08 % |
02-09-2024 14:15:00 Monday |
358.8 358.5 |
359 | 357.9 | 26305 |
| 1668 | -0.6 -0.17 % |
02-09-2024 13:15:00 Monday |
359.4 358.8 |
359.9 | 358.4 | 32247 |
| 1669 | -2.4 -0.66 % |
02-09-2024 12:15:00 Monday |
361.85 359.45 |
362.05 | 358.7 | 515387 |
| 1670 | -3.3 -0.9 % |
02-09-2024 11:15:00 Monday |
364.7 361.4 |
364.7 | 361.15 | 77769 |
| 1671 | 4.8 1.33 % |
02-09-2024 10:15:00 Monday |
360 364.8 |
367.2 | 359.4 | 145258 |
| 1672 | -1.5 -0.41 % |
02-09-2024 09:15:00 Monday |
362.2 360.7 |
362.2 | 357.5 | 128379 |
| 1673 | -2.15 -0.6 % |
30-08-2024 15:15:00 Friday |
358.8 356.65 |
358.8 | 356.4 | 64240 |
| 1674 | 0.4 0.11 % |
30-08-2024 14:15:00 Friday |
358.4 358.8 |
359.7 | 356.5 | 93522 |
| 1675 | -2.2 -0.61 % |
30-08-2024 13:15:00 Friday |
360.6 358.4 |
360.9 | 357.3 | 51954 |
| 1676 | 3.95 1.11 % |
30-08-2024 12:15:00 Friday |
356.8 360.75 |
361 | 356 | 103197 |
| 1677 | 0.65 0.18 % |
30-08-2024 11:15:00 Friday |
356.1 356.75 |
357.7 | 354.8 | 68034 |
| 1678 | -4.25 -1.18 % |
30-08-2024 10:15:00 Friday |
360.4 356.15 |
361.45 | 355.65 | 163176 |
| 1679 | 1.6 0.45 % |
30-08-2024 09:15:00 Friday |
359.05 360.65 |
365.3 | 358.7 | 511773 |
| 1680 | 0.85 0.24 % |
29-08-2024 15:15:00 Thursday |
355.75 356.6 |
357.45 | 355.65 | 67484 |
| 1681 | 3.65 1.04 % |
29-08-2024 14:15:00 Thursday |
352 355.65 |
357.25 | 350.05 | 130818 |
| 1682 | -1.55 -0.44 % |
29-08-2024 13:15:00 Thursday |
353.55 352 |
354.6 | 351.2 | 48632 |
| 1683 | 3.35 0.96 % |
29-08-2024 12:15:00 Thursday |
350.35 353.7 |
354.35 | 349.85 | 100000 |
| 1684 | 2.05 0.59 % |
29-08-2024 11:15:00 Thursday |
348.05 350.1 |
350.7 | 348 | 45275 |
| 1685 | -0.3 -0.09 % |
29-08-2024 10:15:00 Thursday |
348.4 348.1 |
349.15 | 347.1 | 24872 |
| 1686 | -2.3 -0.66 % |
29-08-2024 09:15:00 Thursday |
350.8 348.5 |
350.8 | 347.3 | 64338 |
| 1687 | -0.55 -0.16 % |
28-08-2024 15:15:00 Wednesday |
348.05 347.5 |
348.55 | 347.5 | 21087 |
| 1688 | -2.5 -0.71 % |
28-08-2024 14:15:00 Wednesday |
350.2 347.7 |
350.25 | 347.5 | 54206 |
| 1689 | -0.95 -0.27 % |
28-08-2024 13:15:00 Wednesday |
351 350.05 |
351.15 | 349.95 | 30546 |
| 1690 | -0.3 -0.09 % |
28-08-2024 12:15:00 Wednesday |
351.3 351 |
351.75 | 350.4 | 31012 |
| 1691 | -0.5 -0.14 % |
28-08-2024 11:15:00 Wednesday |
351.8 351.3 |
352.8 | 351.05 | 25213 |
| 1692 | -1.9 -0.54 % |
28-08-2024 10:15:00 Wednesday |
353.5 351.6 |
353.5 | 350.95 | 55959 |
| 1693 | 4.45 1.28 % |
28-08-2024 09:15:00 Wednesday |
349 353.45 |
355.65 | 348.75 | 134336 |
| 1694 | -2.2 -0.63 % |
27-08-2024 15:15:00 Tuesday |
349.7 347.5 |
349.75 | 347.5 | 13131 |
| 1695 | -0.05 -0.01 % |
27-08-2024 14:15:00 Tuesday |
349.5 349.45 |
349.6 | 348.25 | 24236 |
| 1696 | 0.4 0.11 % |
27-08-2024 13:15:00 Tuesday |
349.1 349.5 |
350 | 348.7 | 16900 |
| 1697 | -0.65 -0.19 % |
27-08-2024 12:15:00 Tuesday |
349.95 349.3 |
350.55 | 348.1 | 40577 |
| 1698 | 1.8 0.52 % |
27-08-2024 11:15:00 Tuesday |
348.15 349.95 |
350.35 | 347.4 | 72793 |
| 1699 | 3.55 1.03 % |
27-08-2024 10:15:00 Tuesday |
344.6 348.15 |
348.15 | 343.7 | 67006 |
| 1700 | -2.65 -0.76 % |
27-08-2024 09:15:00 Tuesday |
347.3 344.65 |
348.95 | 343.65 | 165245 |
| 1701 | -0.7 -0.2 % |
26-08-2024 15:15:00 Monday |
351.2 350.5 |
351.45 | 350.5 | 11177 |
| 1702 | 0.2 0.06 % |
26-08-2024 14:15:00 Monday |
351 351.2 |
351.9 | 350.6 | 33762 |
| 1703 | -0.3 -0.09 % |
26-08-2024 13:15:00 Monday |
351.2 350.9 |
351.75 | 350.65 | 34383 |
| 1704 | -0.5 -0.14 % |
26-08-2024 12:15:00 Monday |
352 351.5 |
353.15 | 351.2 | 48702 |
| 1705 | 1.6 0.46 % |
26-08-2024 11:15:00 Monday |
350.65 352.25 |
352.55 | 349.75 | 58716 |
| 1706 | -1.05 -0.3 % |
26-08-2024 10:15:00 Monday |
351.7 350.65 |
352 | 349.05 | 72527 |
| 1707 | -1.2 -0.34 % |
26-08-2024 09:15:00 Monday |
353.15 351.95 |
355.75 | 349.3 | 86567 |
| 1708 | 1.1 0.31 % |
23-08-2024 15:15:00 Friday |
351.55 352.65 |
352.65 | 351.15 | 69697 |
| 1709 | -2.95 -0.83 % |
23-08-2024 14:15:00 Friday |
354.8 351.85 |
354.85 | 351.5 | 182875 |
| 1710 | -0.55 -0.15 % |
23-08-2024 13:15:00 Friday |
355.45 354.9 |
355.5 | 354.7 | 262259 |
| 1711 | -2.4 -0.67 % |
23-08-2024 12:15:00 Friday |
357.6 355.2 |
357.9 | 354.8 | 63041 |
| 1712 | 2.6 0.73 % |
23-08-2024 11:15:00 Friday |
355.1 357.7 |
357.9 | 354.3 | 88208 |
| 1713 | 1.75 0.5 % |
23-08-2024 10:15:00 Friday |
353.3 355.05 |
355.85 | 352.65 | 121989 |
| 1714 | 3.7 1.06 % |
23-08-2024 09:15:00 Friday |
349.35 353.05 |
354.65 | 349.35 | 167834 |
| 1715 | 0.3 0.09 % |
22-08-2024 15:15:00 Thursday |
350.2 350.5 |
350.65 | 349.65 | 22048 |
| 1716 | 0.75 0.21 % |
22-08-2024 14:15:00 Thursday |
349.75 350.5 |
350.65 | 348.85 | 34343 |
| 1717 | 0.25 0.07 % |
22-08-2024 13:15:00 Thursday |
349.65 349.9 |
350.75 | 349 | 41996 |
| 1718 | -0.8 -0.23 % |
22-08-2024 12:15:00 Thursday |
350.3 349.5 |
350.35 | 349.1 | 119009 |
| 1719 | 0.1 0.03 % |
22-08-2024 11:15:00 Thursday |
349.9 350 |
350.85 | 349 | 39160 |
| 1720 | -1.35 -0.38 % |
22-08-2024 10:15:00 Thursday |
351.4 350.05 |
351.6 | 348.6 | 77918 |
| 1721 | -3.3 -0.93 % |
22-08-2024 09:15:00 Thursday |
355 351.7 |
355 | 349.05 | 141402 |
| 1722 | 0.05 0.01 % |
21-08-2024 15:15:00 Wednesday |
351 351.05 |
351.6 | 350.6 | 80213 |
| 1723 | -2.75 -0.78 % |
21-08-2024 14:15:00 Wednesday |
353.75 351 |
354 | 350.6 | 574861 |
| 1724 | 1.8 0.51 % |
21-08-2024 13:15:00 Wednesday |
352 353.8 |
355.6 | 350.75 | 501202 |
| 1725 | 2 0.57 % |
21-08-2024 12:15:00 Wednesday |
350 352 |
352.7 | 349.55 | 164267 |
| 1726 | -1.8 -0.51 % |
21-08-2024 11:15:00 Wednesday |
351.8 350 |
353.4 | 349.65 | 282180 |
| 1727 | 0.05 0.01 % |
21-08-2024 10:15:00 Wednesday |
351.9 351.95 |
352.6 | 351.05 | 76328 |
| 1728 | 2.5 0.72 % |
21-08-2024 09:15:00 Wednesday |
349.55 352.05 |
352.7 | 348.15 | 212159 |
| 1729 | -1.45 -0.41 % |
20-08-2024 15:15:00 Tuesday |
349.95 348.5 |
350 | 348.5 | 56916 |
| 1730 | -1.7 -0.48 % |
20-08-2024 14:15:00 Tuesday |
351.55 349.85 |
351.75 | 349.4 | 69604 |
| 1731 | 1.2 0.34 % |
20-08-2024 13:15:00 Tuesday |
350.55 351.75 |
351.75 | 349.2 | 65174 |
| 1732 | 0.15 0.04 % |
20-08-2024 12:15:00 Tuesday |
350.45 350.6 |
352.15 | 350.25 | 63115 |
| 1733 | 1 0.29 % |
20-08-2024 11:15:00 Tuesday |
349.45 350.45 |
350.95 | 348 | 101894 |
| 1734 | -2.15 -0.61 % |
20-08-2024 10:15:00 Tuesday |
351.4 349.25 |
351.5 | 349 | 80220 |
| 1735 | 1.9 0.54 % |
20-08-2024 09:15:00 Tuesday |
349.5 351.4 |
354.15 | 348 | 491041 |
| 1736 | -0.25 -0.07 % |
19-08-2024 15:15:00 Monday |
343.7 343.45 |
344.45 | 343.05 | 45604 |
| 1737 | 0.1 0.03 % |
19-08-2024 14:15:00 Monday |
343.45 343.55 |
345.4 | 343 | 326299 |
| 1738 | 1.65 0.48 % |
19-08-2024 13:15:00 Monday |
341.75 343.4 |
343.9 | 341.55 | 169536 |
| 1739 | 1.7 0.5 % |
19-08-2024 12:15:00 Monday |
340.2 341.9 |
342 | 340.15 | 112937 |
| 1740 | 1.25 0.37 % |
19-08-2024 11:15:00 Monday |
338.95 340.2 |
340.6 | 338.2 | 126111 |
| 1741 | -2.7 -0.79 % |
19-08-2024 10:15:00 Monday |
341.8 339.1 |
342.7 | 338.45 | 239015 |
| 1742 | 3.65 1.08 % |
19-08-2024 09:15:00 Monday |
338.15 341.8 |
343.35 | 336.2 | 612930 |
| 1743 | 0.6 0.18 % |
16-08-2024 15:15:00 Friday |
332.6 333.2 |
333.5 | 331.8 | 23883 |
| 1744 | -0.35 -0.11 % |
16-08-2024 14:15:00 Friday |
332.95 332.6 |
333 | 331.1 | 24933 |
| 1745 | 1.2 0.36 % |
16-08-2024 13:15:00 Friday |
331.65 332.85 |
333.15 | 331.45 | 31285 |
| 1746 | 0.55 0.17 % |
16-08-2024 12:15:00 Friday |
331.25 331.8 |
332.35 | 331.05 | 30760 |
| 1747 | 2.5 0.76 % |
16-08-2024 11:15:00 Friday |
328.65 331.15 |
331.75 | 328.4 | 32902 |
| 1748 | -1.1 -0.33 % |
16-08-2024 10:15:00 Friday |
329.65 328.55 |
330.35 | 328.15 | 29385 |
| 1749 | 3.2 0.98 % |
16-08-2024 09:15:00 Friday |
326.45 329.65 |
332.55 | 326.45 | 114671 |
| 1750 | 0.4 0.12 % |
14-08-2024 15:15:00 Wednesday |
324.45 324.85 |
325.8 | 324.2 | 26007 |
| 1751 | -0.05 -0.02 % |
14-08-2024 14:15:00 Wednesday |
324.55 324.5 |
325.3 | 324 | 53488 |
| 1752 | -0.2 -0.06 % |
14-08-2024 13:15:00 Wednesday |
324.85 324.65 |
325 | 324.25 | 22271 |
| 1753 | -0.55 -0.17 % |
14-08-2024 12:15:00 Wednesday |
325.4 324.85 |
325.9 | 324.5 | 22511 |
| 1754 | 0 0 % |
14-08-2024 11:15:00 Wednesday |
325.35 325.35 |
326.75 | 324.4 | 55056 |
| 1755 | -1.75 -0.53 % |
14-08-2024 10:15:00 Wednesday |
327.2 325.45 |
327.3 | 323.5 | 73589 |
| 1756 | 5.5 1.71 % |
14-08-2024 09:15:00 Wednesday |
321.8 327.3 |
327.45 | 320.6 | 172445 |
| 1757 | -0.3 -0.09 % |
13-08-2024 15:15:00 Tuesday |
321.65 321.35 |
322 | 321 | 37991 |
| 1758 | -1.25 -0.39 % |
13-08-2024 14:15:00 Tuesday |
322.8 321.55 |
324.1 | 321.5 | 97520 |
| 1759 | -2.2 -0.68 % |
13-08-2024 13:15:00 Tuesday |
325.2 323 |
325.9 | 321.9 | 77565 |
| 1760 | -0.75 -0.23 % |
13-08-2024 12:15:00 Tuesday |
325.95 325.2 |
326 | 323.8 | 90173 |
| 1761 | -1.9 -0.58 % |
13-08-2024 11:15:00 Tuesday |
327.85 325.95 |
328 | 325.75 | 48321 |
| 1762 | 0.95 0.29 % |
13-08-2024 10:15:00 Tuesday |
327.2 328.15 |
328.2 | 325.75 | 88831 |
| 1763 | -5.75 -1.73 % |
13-08-2024 09:15:00 Tuesday |
332.95 327.2 |
332.95 | 326.3 | 154642 |
| 1764 | -1.1 -0.33 % |
12-08-2024 15:15:00 Monday |
333.6 332.5 |
334.05 | 332.5 | 21171 |
| 1765 | -0.35 -0.1 % |
12-08-2024 14:15:00 Monday |
333.85 333.5 |
336.6 | 332.45 | 107905 |
| 1766 | 2.2 0.66 % |
12-08-2024 13:15:00 Monday |
331.3 333.5 |
334.25 | 331.15 | 48410 |
| 1767 | 0.25 0.08 % |
12-08-2024 12:15:00 Monday |
331.05 331.3 |
331.8 | 330.95 | 14096 |
| 1768 | -1.2 -0.36 % |
12-08-2024 11:15:00 Monday |
332.3 331.1 |
333.25 | 330.8 | 26171 |
| 1769 | 2 0.61 % |
12-08-2024 10:15:00 Monday |
330.5 332.5 |
332.7 | 330.4 | 30191 |
| 1770 | -2.3 -0.69 % |
12-08-2024 09:15:00 Monday |
332.85 330.55 |
334.95 | 330.2 | 118726 |
| 1771 | -0.15 -0.04 % |
09-08-2024 15:15:00 Friday |
333.5 333.35 |
333.7 | 332.9 | 26779 |
| 1772 | -1.5 -0.45 % |
09-08-2024 14:15:00 Friday |
335.2 333.7 |
335.3 | 333.1 | 20351 |
| 1773 | 1.8 0.54 % |
09-08-2024 13:15:00 Friday |
333.7 335.5 |
335.65 | 333.7 | 36775 |
| 1774 | 3.05 0.92 % |
09-08-2024 12:15:00 Friday |
330.7 333.75 |
335.25 | 330.1 | 80676 |
| 1775 | -1.35 -0.41 % |
09-08-2024 11:15:00 Friday |
332.15 330.8 |
333.3 | 330.55 | 38223 |
| 1776 | -0.35 -0.11 % |
09-08-2024 10:15:00 Friday |
332.75 332.4 |
333.15 | 330.5 | 76971 |
| 1777 | -0.75 -0.22 % |
09-08-2024 09:15:00 Friday |
333.5 332.75 |
336.7 | 330 | 172677 |
| 1778 | -0.35 -0.1 % |
08-08-2024 15:15:00 Thursday |
338.65 338.3 |
338.75 | 337.6 | 89574 |
| 1779 | -0.95 -0.28 % |
08-08-2024 14:15:00 Thursday |
339.6 338.65 |
340 | 338.2 | 89166 |
| 1780 | 1.15 0.34 % |
08-08-2024 13:15:00 Thursday |
338.4 339.55 |
339.6 | 338 | 61426 |
| 1781 | 0.05 0.01 % |
08-08-2024 12:15:00 Thursday |
338.4 338.45 |
340 | 337.9 | 83810 |
| 1782 | 3.4 1.02 % |
08-08-2024 11:15:00 Thursday |
334.95 338.35 |
338.45 | 334.6 | 122447 |
| 1783 | -3.45 -1.02 % |
08-08-2024 10:15:00 Thursday |
338.4 334.95 |
338.85 | 333 | 165241 |
| 1784 | -5.85 -1.7 % |
08-08-2024 09:15:00 Thursday |
344.35 338.5 |
344.35 | 337.1 | 211142 |
| 1785 | 0.65 0.19 % |
07-08-2024 15:15:00 Wednesday |
343.35 344 |
344.2 | 343.35 | 50928 |
| 1786 | -0.25 -0.07 % |
07-08-2024 14:15:00 Wednesday |
343.75 343.5 |
344.25 | 342.1 | 270260 |
| 1787 | -0.4 -0.12 % |
07-08-2024 13:15:00 Wednesday |
344.15 343.75 |
345 | 343.35 | 36138 |
| 1788 | 0.65 0.19 % |
07-08-2024 12:15:00 Wednesday |
343.5 344.15 |
344.5 | 343 | 36517 |
| 1789 | -1.45 -0.42 % |
07-08-2024 11:15:00 Wednesday |
345 343.55 |
345.65 | 343.55 | 48466 |
| 1790 | 1.55 0.45 % |
07-08-2024 10:15:00 Wednesday |
343.45 345 |
347.65 | 343.3 | 154464 |
| 1791 | 1.35 0.39 % |
07-08-2024 09:15:00 Wednesday |
341.95 343.3 |
345.8 | 337.8 | 221467 |
| 1792 | 0.9 0.27 % |
06-08-2024 15:15:00 Tuesday |
334.4 335.3 |
335.3 | 333.25 | 62827 |
| 1793 | -4.1 -1.21 % |
06-08-2024 14:15:00 Tuesday |
338.4 334.3 |
339.9 | 334.1 | 150225 |
| 1794 | -5.2 -1.51 % |
06-08-2024 13:15:00 Tuesday |
343.7 338.5 |
344 | 338.45 | 437144 |
| 1795 | -0.85 -0.25 % |
06-08-2024 12:15:00 Tuesday |
344.6 343.75 |
344.9 | 343 | 494285 |
| 1796 | 0.3 0.09 % |
06-08-2024 11:15:00 Tuesday |
344.25 344.55 |
345.45 | 342.75 | 70102 |
| 1797 | 1.25 0.36 % |
06-08-2024 10:15:00 Tuesday |
343 344.25 |
344.25 | 340.8 | 97068 |
| 1798 | 0.4 0.12 % |
06-08-2024 09:15:00 Tuesday |
342.6 343 |
349.65 | 342.55 | 210754 |
| 1799 | 1.4 0.41 % |
05-08-2024 15:15:00 Monday |
340.1 341.5 |
342.45 | 340.1 | 41410 |
| 1800 | -1.1 -0.32 % |
05-08-2024 14:15:00 Monday |
341.2 340.1 |
345.8 | 339.1 | 159324 |
| 1801 | 0.1 0.03 % |
05-08-2024 13:15:00 Monday |
341.1 341.2 |
342.25 | 339.85 | 61775 |
| 1802 | 0.9 0.26 % |
05-08-2024 12:15:00 Monday |
340.2 341.1 |
341.1 | 337.25 | 46445 |
| 1803 | 0.7 0.21 % |
05-08-2024 11:15:00 Monday |
339.05 339.75 |
340.35 | 334.35 | 138100 |
| 1804 | -6.5 -1.88 % |
05-08-2024 10:15:00 Monday |
345.55 339.05 |
345.55 | 338.8 | 109352 |
| 1805 | 5.25 1.54 % |
05-08-2024 09:15:00 Monday |
340.25 345.5 |
346.75 | 337.85 | 364192 |
| 1806 | 1.8 0.52 % |
02-08-2024 15:15:00 Friday |
346.25 348.05 |
348.75 | 346.25 | 47717 |
| 1807 | -2.6 -0.75 % |
02-08-2024 14:15:00 Friday |
348.85 346.25 |
349.55 | 345.5 | 70081 |
| 1808 | -1.85 -0.53 % |
02-08-2024 13:15:00 Friday |
350.55 348.7 |
350.55 | 348.55 | 50727 |
| 1809 | 1.4 0.4 % |
02-08-2024 12:15:00 Friday |
349.1 350.5 |
350.7 | 348.05 | 72657 |
| 1810 | 2.65 0.76 % |
02-08-2024 11:15:00 Friday |
346.7 349.35 |
349.65 | 345.8 | 75938 |
| 1811 | 2.4 0.7 % |
02-08-2024 10:15:00 Friday |
344.4 346.8 |
350.9 | 344.2 | 150852 |
| 1812 | -0.95 -0.28 % |
02-08-2024 09:15:00 Friday |
345.1 344.15 |
347 | 340 | 356786 |
| 1813 | -1.65 -0.47 % |
01-08-2024 15:15:00 Thursday |
350.1 348.45 |
350.1 | 347.65 | 19099 |
| 1814 | 3.85 1.11 % |
01-08-2024 14:15:00 Thursday |
346.35 350.2 |
350.5 | 345.1 | 52880 |
| 1815 | -1.3 -0.37 % |
01-08-2024 13:15:00 Thursday |
347.65 346.35 |
348.65 | 346.15 | 26670 |
| 1816 | 0.7 0.2 % |
01-08-2024 12:15:00 Thursday |
347 347.7 |
348 | 346.1 | 22661 |
| 1817 | -1.4 -0.4 % |
01-08-2024 11:15:00 Thursday |
348.4 347 |
349.2 | 345.75 | 56301 |
| 1818 | -0.75 -0.21 % |
01-08-2024 10:15:00 Thursday |
349.15 348.4 |
350.5 | 347 | 55735 |
| 1819 | -3 -0.85 % |
01-08-2024 09:15:00 Thursday |
351.95 348.95 |
351.95 | 344.6 | 160788 |
| 1820 | 1.1 0.31 % |
31-07-2024 15:15:00 Wednesday |
349.85 350.95 |
350.95 | 349.7 | 54322 |
| 1821 | 1.8 0.52 % |
31-07-2024 14:15:00 Wednesday |
348.15 349.95 |
350 | 348 | 91901 |
| 1822 | -0.9 -0.26 % |
31-07-2024 13:15:00 Wednesday |
349.2 348.3 |
350.15 | 347.4 | 66149 |
| 1823 | 0.15 0.04 % |
31-07-2024 12:15:00 Wednesday |
349 349.15 |
349.4 | 347.5 | 70605 |
| 1824 | -1.5 -0.43 % |
31-07-2024 11:15:00 Wednesday |
350.2 348.7 |
350.35 | 348.5 | 75391 |
| 1825 | -0.95 -0.27 % |
31-07-2024 10:15:00 Wednesday |
350.9 349.95 |
351 | 349.1 | 110616 |
| 1826 | -3.9 -1.1 % |
31-07-2024 09:15:00 Wednesday |
354.8 350.9 |
354.8 | 346.25 | 385749 |
| 1827 | -0.3 -0.09 % |
30-07-2024 15:15:00 Tuesday |
349.3 349 |
349.55 | 345.8 | 102435 |
| 1828 | -2.4 -0.68 % |
30-07-2024 14:15:00 Tuesday |
351.8 349.4 |
352.5 | 349.1 | 156558 |
| 1829 | -2.15 -0.61 % |
30-07-2024 13:15:00 Tuesday |
354.1 351.95 |
354.55 | 351.5 | 124530 |
| 1830 | -2 -0.56 % |
30-07-2024 12:15:00 Tuesday |
355.9 353.9 |
359.05 | 353.05 | 244326 |
| 1831 | 0.5 0.14 % |
30-07-2024 11:15:00 Tuesday |
355.5 356 |
357.95 | 355.1 | 139710 |
| 1832 | -0.45 -0.13 % |
30-07-2024 10:15:00 Tuesday |
355.95 355.5 |
357.4 | 352.7 | 449586 |
| 1833 | 18.15 5.37 % |
30-07-2024 09:15:00 Tuesday |
338.05 356.2 |
357.55 | 337.6 | 718287 |
| 1834 | -0.15 -0.04 % |
29-07-2024 15:15:00 Monday |
338.35 338.2 |
338.45 | 337.55 | 35241 |
| 1835 | 1.45 0.43 % |
29-07-2024 14:15:00 Monday |
336.9 338.35 |
338.45 | 336.05 | 76345 |
| 1836 | 0.75 0.22 % |
29-07-2024 13:15:00 Monday |
336.35 337.1 |
338.9 | 335.15 | 69103 |
| 1837 | 0.45 0.13 % |
29-07-2024 12:15:00 Monday |
335.6 336.05 |
338.7 | 333.5 | 117567 |
| 1838 | -1 -0.3 % |
29-07-2024 11:15:00 Monday |
336.3 335.3 |
337 | 334.4 | 65568 |
| 1839 | 2.65 0.79 % |
29-07-2024 10:15:00 Monday |
333.65 336.3 |
337 | 332.85 | 104014 |
| 1840 | 3.4 1.03 % |
29-07-2024 09:15:00 Monday |
330.35 333.75 |
337.95 | 330.35 | 314694 |
| 1841 | 0.45 0.14 % |
26-07-2024 15:15:00 Friday |
328.5 328.95 |
329.25 | 328 | 45499 |
| 1842 | 1.15 0.35 % |
26-07-2024 14:15:00 Friday |
327.35 328.5 |
329 | 326.95 | 89367 |
| 1843 | 1 0.31 % |
26-07-2024 13:15:00 Friday |
326.3 327.3 |
327.8 | 326 | 51771 |
| 1844 | 2.15 0.66 % |
26-07-2024 12:15:00 Friday |
324.1 326.25 |
327.2 | 323.85 | 72515 |
| 1845 | -0.8 -0.25 % |
26-07-2024 11:15:00 Friday |
325.1 324.3 |
325.35 | 323.5 | 40080 |
| 1846 | -0.2 -0.06 % |
26-07-2024 10:15:00 Friday |
325.5 325.3 |
327.2 | 324 | 63602 |
| 1847 | -3.6 -1.09 % |
26-07-2024 09:15:00 Friday |
328.85 325.25 |
329.45 | 324.65 | 178366 |
| 1848 | 0.3 0.09 % |
25-07-2024 15:15:00 Thursday |
326.4 326.7 |
326.9 | 325.8 | 152080 |
| 1849 | 1.8 0.55 % |
25-07-2024 14:15:00 Thursday |
324.75 326.55 |
326.9 | 323.1 | 265689 |
| 1850 | 0.85 0.26 % |
25-07-2024 13:15:00 Thursday |
323.9 324.75 |
325 | 322.8 | 139985 |
| 1851 | 2.05 0.64 % |
25-07-2024 12:15:00 Thursday |
321.9 323.95 |
324.9 | 321.85 | 146748 |
| 1852 | -2 -0.62 % |
25-07-2024 11:15:00 Thursday |
324 322 |
327 | 321.15 | 525714 |
| 1853 | 8.45 2.68 % |
25-07-2024 10:15:00 Thursday |
315.6 324.05 |
324.8 | 315.15 | 740331 |
| 1854 | 2.3 0.73 % |
25-07-2024 09:15:00 Thursday |
313.05 315.35 |
316.3 | 310.7 | 249202 |
| 1855 | 0.05 0.02 % |
24-07-2024 15:15:00 Wednesday |
314.95 315 |
315.45 | 314.2 | 23057 |
| 1856 | 1.8 0.57 % |
24-07-2024 14:15:00 Wednesday |
313.15 314.95 |
315.8 | 311.7 | 57207 |
| 1857 | 2.85 0.92 % |
24-07-2024 13:15:00 Wednesday |
310.5 313.35 |
315.35 | 310.15 | 67557 |
| 1858 | -1.9 -0.61 % |
24-07-2024 12:15:00 Wednesday |
312.5 310.6 |
312.75 | 310.2 | 42234 |
| 1859 | 0.25 0.08 % |
24-07-2024 11:15:00 Wednesday |
312.35 312.6 |
313.5 | 311.9 | 57515 |
| 1860 | 1.45 0.47 % |
24-07-2024 10:15:00 Wednesday |
310.9 312.35 |
313.35 | 310.05 | 98179 |
| 1861 | 3.35 1.09 % |
24-07-2024 09:15:00 Wednesday |
307.5 310.85 |
310.85 | 304.9 | 142031 |
| 1862 | 0.6 0.2 % |
23-07-2024 15:15:00 Tuesday |
305.65 306.25 |
306.5 | 305.35 | 23935 |
| 1863 | 0.35 0.11 % |
23-07-2024 14:15:00 Tuesday |
305.3 305.65 |
306.7 | 304.25 | 82305 |
| 1864 | 0.8 0.26 % |
23-07-2024 13:15:00 Tuesday |
304.5 305.3 |
306.2 | 302.05 | 81386 |
| 1865 | -0.7 -0.23 % |
23-07-2024 12:15:00 Tuesday |
305.6 304.9 |
306.45 | 296.1 | 450800 |
| 1866 | 0.8 0.26 % |
23-07-2024 11:15:00 Tuesday |
304.8 305.6 |
306.35 | 302.4 | 162974 |
| 1867 | 1.1 0.36 % |
23-07-2024 10:15:00 Tuesday |
303.7 304.8 |
305.25 | 302.1 | 119401 |
| 1868 | -7.35 -2.36 % |
23-07-2024 09:15:00 Tuesday |
311.05 303.7 |
311.65 | 303.1 | 257112 |
| 1869 | 0.25 0.08 % |
22-07-2024 15:15:00 Monday |
308 308.25 |
309 | 307.65 | 47223 |
| 1870 | -1.5 -0.48 % |
22-07-2024 14:15:00 Monday |
309.55 308.05 |
310 | 307.75 | 102239 |
| 1871 | -0.85 -0.27 % |
22-07-2024 13:15:00 Monday |
310.4 309.55 |
311.65 | 308.55 | 549854 |
| 1872 | -3.4 -1.08 % |
22-07-2024 12:15:00 Monday |
313.95 310.55 |
314.65 | 310.55 | 117068 |
| 1873 | -1.1 -0.35 % |
22-07-2024 11:15:00 Monday |
314.95 313.85 |
316.95 | 313.55 | 171379 |
| 1874 | 1.05 0.33 % |
22-07-2024 10:15:00 Monday |
313.55 314.6 |
316.1 | 312.2 | 344325 |
| 1875 | 9.9 3.26 % |
22-07-2024 09:15:00 Monday |
303.55 313.45 |
313.55 | 300.2 | 634986 |
| 1876 | 0.55 0.18 % |
19-07-2024 15:15:00 Friday |
304.5 305.05 |
305.8 | 301.65 | 106787 |
| 1877 | -2.25 -0.73 % |
19-07-2024 14:15:00 Friday |
306.55 304.3 |
307 | 302.8 | 137924 |
| 1878 | -0.95 -0.31 % |
19-07-2024 13:15:00 Friday |
307.55 306.6 |
309.85 | 306.3 | 34731 |
| 1879 | -0.55 -0.18 % |
19-07-2024 12:15:00 Friday |
308 307.45 |
309.6 | 306.9 | 44441 |
| 1880 | 2.95 0.97 % |
19-07-2024 11:15:00 Friday |
305.2 308.15 |
308.4 | 304.5 | 328413 |
| 1881 | -2.4 -0.78 % |
19-07-2024 10:15:00 Friday |
307.8 305.4 |
309 | 304.35 | 114032 |
| 1882 | -10.35 -3.25 % |
19-07-2024 09:15:00 Friday |
318.05 307.7 |
318.05 | 307.5 | 205991 |
| 1883 | -0.9 -0.28 % |
18-07-2024 15:15:00 Thursday |
318.1 317.2 |
318.4 | 317.2 | 94340 |
| 1884 | 0.8 0.25 % |
18-07-2024 14:15:00 Thursday |
317.35 318.15 |
318.5 | 316.05 | 221201 |
| 1885 | 1.55 0.49 % |
18-07-2024 13:15:00 Thursday |
315.75 317.3 |
317.55 | 315.5 | 124708 |
| 1886 | 1.75 0.56 % |
18-07-2024 12:15:00 Thursday |
314 315.75 |
315.75 | 313.6 | 45762 |
| 1887 | 0.95 0.3 % |
18-07-2024 11:15:00 Thursday |
313.2 314.15 |
315 | 312.55 | 74219 |
| 1888 | -4.1 -1.29 % |
18-07-2024 10:15:00 Thursday |
317.25 313.15 |
317.4 | 313.05 | 131122 |
| 1889 | -1.85 -0.58 % |
18-07-2024 09:15:00 Thursday |
319 317.15 |
319 | 312.9 | 418955 |
| 1890 | 0.1 0.03 % |
16-07-2024 15:15:00 Tuesday |
315.9 316 |
316.45 | 315.55 | 43785 |
| 1891 | -1.25 -0.39 % |
16-07-2024 14:15:00 Tuesday |
317.3 316.05 |
317.7 | 315.25 | 76281 |
| 1892 | -0.1 -0.03 % |
16-07-2024 13:15:00 Tuesday |
317.15 317.05 |
319.25 | 315.8 | 132082 |
| 1893 | 0.25 0.08 % |
16-07-2024 12:15:00 Tuesday |
317 317.25 |
317.9 | 315.6 | 111199 |
| 1894 | -0.15 -0.05 % |
16-07-2024 11:15:00 Tuesday |
316.95 316.8 |
318.5 | 316.75 | 114120 |
| 1895 | 1.15 0.36 % |
16-07-2024 10:15:00 Tuesday |
316 317.15 |
318.2 | 314.9 | 266350 |
| 1896 | 7.95 2.58 % |
16-07-2024 09:15:00 Tuesday |
308.35 316.3 |
317.4 | 307.65 | 459200 |
| 1897 | 0.25 0.08 % |
15-07-2024 15:15:00 Monday |
307.45 307.7 |
308 | 307.35 | 54868 |
| 1898 | -0.1 -0.03 % |
15-07-2024 14:15:00 Monday |
307.7 307.6 |
308.85 | 307.1 | 63801 |
| 1899 | 0.55 0.18 % |
15-07-2024 13:15:00 Monday |
307.45 308 |
309 | 307.45 | 105005 |
| 1900 | 0.05 0.02 % |
15-07-2024 12:15:00 Monday |
307.6 307.65 |
308.3 | 307.25 | 48068 |
| 1901 | -0.4 -0.13 % |
15-07-2024 11:15:00 Monday |
307.9 307.5 |
308.5 | 306.9 | 95966 |
| 1902 | -0.25 -0.08 % |
15-07-2024 10:15:00 Monday |
308.1 307.85 |
308.5 | 306.3 | 86250 |
| 1903 | 0.75 0.24 % |
15-07-2024 09:15:00 Monday |
307.35 308.1 |
308.95 | 304.15 | 203778 |
| 1904 | 0.45 0.15 % |
12-07-2024 15:15:00 Friday |
304.6 305.05 |
305.4 | 304.15 | 52661 |
| 1905 | -1.05 -0.34 % |
12-07-2024 14:15:00 Friday |
305.65 304.6 |
305.7 | 304.25 | 68854 |
| 1906 | 0.25 0.08 % |
12-07-2024 13:15:00 Friday |
305.25 305.5 |
305.9 | 305 | 37316 |
| 1907 | -1.8 -0.59 % |
12-07-2024 12:15:00 Friday |
306.85 305.05 |
307 | 303.75 | 49333 |
| 1908 | -0.85 -0.28 % |
12-07-2024 11:15:00 Friday |
307.85 307 |
307.85 | 306 | 57778 |
| 1909 | -1.3 -0.42 % |
12-07-2024 10:15:00 Friday |
309.1 307.8 |
309.95 | 306.65 | 91085 |
| 1910 | -0.2 -0.06 % |
12-07-2024 09:15:00 Friday |
309.5 309.3 |
310.9 | 307.55 | 469115 |
| 1911 | -0.35 -0.11 % |
11-07-2024 15:15:00 Thursday |
306.7 306.35 |
307 | 306 | 78118 |
| 1912 | 1.1 0.36 % |
11-07-2024 14:15:00 Thursday |
305.6 306.7 |
307.25 | 305.25 | 116301 |
| 1913 | -2.35 -0.76 % |
11-07-2024 13:15:00 Thursday |
307.8 305.45 |
307.9 | 304.6 | 162253 |
| 1914 | 3.45 1.13 % |
11-07-2024 12:15:00 Thursday |
304.35 307.8 |
307.8 | 304.15 | 301028 |
| 1915 | -1 -0.33 % |
11-07-2024 11:15:00 Thursday |
305.2 304.2 |
305.45 | 302.7 | 115148 |
| 1916 | 2.55 0.84 % |
11-07-2024 10:15:00 Thursday |
302.65 305.2 |
305.4 | 302.15 | 312074 |
| 1917 | -0.1 -0.03 % |
11-07-2024 09:15:00 Thursday |
302.75 302.65 |
305.5 | 299.5 | 335978 |
| 1918 | 0.75 0.25 % |
10-07-2024 15:15:00 Wednesday |
300.45 301.2 |
301.3 | 300.1 | 55448 |
| 1919 | 4.2 1.42 % |
10-07-2024 14:15:00 Wednesday |
296.55 300.75 |
300.85 | 296.35 | 70588 |
| 1920 | -0.7 -0.24 % |
10-07-2024 13:15:00 Wednesday |
297.3 296.6 |
297.75 | 295.9 | 40664 |
| 1921 | -2.2 -0.73 % |
10-07-2024 12:15:00 Wednesday |
299.5 297.3 |
299.55 | 297 | 26214 |
| 1922 | 1.05 0.35 % |
10-07-2024 11:15:00 Wednesday |
298.15 299.2 |
299.95 | 297.05 | 55491 |
| 1923 | 1.65 0.56 % |
10-07-2024 10:15:00 Wednesday |
296.55 298.2 |
298.85 | 293.3 | 162308 |
| 1924 | -4.05 -1.35 % |
10-07-2024 09:15:00 Wednesday |
300.4 296.35 |
301.55 | 295.75 | 142081 |
| 1925 | -0.55 -0.18 % |
09-07-2024 15:15:00 Tuesday |
301.05 300.5 |
301.15 | 299.75 | 50879 |
| 1926 | 3.05 1.02 % |
09-07-2024 14:15:00 Tuesday |
297.8 300.85 |
302 | 297 | 102499 |
| 1927 | -0.15 -0.05 % |
09-07-2024 13:15:00 Tuesday |
297.8 297.65 |
298.15 | 297.15 | 36397 |
| 1928 | -0.2 -0.07 % |
09-07-2024 12:15:00 Tuesday |
298 297.8 |
298.35 | 297.4 | 44084 |
| 1929 | 0 0 % |
09-07-2024 11:15:00 Tuesday |
298.3 298.3 |
299.55 | 297.65 | 50974 |
| 1930 | -0.15 -0.05 % |
09-07-2024 10:15:00 Tuesday |
298.25 298.1 |
298.6 | 296.6 | 72255 |
| 1931 | -4.95 -1.63 % |
09-07-2024 09:15:00 Tuesday |
303.45 298.5 |
303.45 | 296.35 | 259730 |
| 1932 | -0.75 -0.25 % |
08-07-2024 15:15:00 Monday |
299.85 299.1 |
300.2 | 298.8 | 48115 |
| 1933 | 0.1 0.03 % |
08-07-2024 14:15:00 Monday |
300 300.1 |
300.4 | 299.3 | 68239 |
| 1934 | -0.8 -0.27 % |
08-07-2024 13:15:00 Monday |
300.8 300 |
300.8 | 298.8 | 77026 |
| 1935 | -0.7 -0.23 % |
08-07-2024 12:15:00 Monday |
301.5 300.8 |
302.45 | 300.2 | 61663 |
| 1936 | -0.75 -0.25 % |
08-07-2024 11:15:00 Monday |
302.55 301.8 |
304.4 | 301.4 | 54299 |
| 1937 | -1.4 -0.46 % |
08-07-2024 10:15:00 Monday |
303.75 302.35 |
304.4 | 301.85 | 76711 |
| 1938 | -1.2 -0.39 % |
08-07-2024 09:15:00 Monday |
304.95 303.75 |
307.85 | 302.9 | 199280 |
| 1939 | 0.1 0.03 % |
05-07-2024 15:15:00 Friday |
306.6 306.7 |
307 | 305.95 | 26211 |
| 1940 | 0.85 0.28 % |
05-07-2024 14:15:00 Friday |
305.9 306.75 |
306.9 | 304.95 | 68462 |
| 1941 | 0.55 0.18 % |
05-07-2024 13:15:00 Friday |
305.35 305.9 |
306.4 | 305.1 | 68152 |
| 1942 | 0 0 % |
05-07-2024 12:15:00 Friday |
305.25 305.25 |
305.5 | 303.45 | 59127 |
| 1943 | 0.35 0.11 % |
05-07-2024 11:15:00 Friday |
305 305.35 |
306.1 | 304.5 | 38728 |
| 1944 | -1.65 -0.54 % |
05-07-2024 10:15:00 Friday |
306.65 305 |
307.1 | 304.8 | 74604 |
| 1945 | 3.6 1.19 % |
05-07-2024 09:15:00 Friday |
303 306.6 |
306.7 | 301.8 | 117824 |
| 1946 | 0.8 0.26 % |
04-07-2024 15:15:00 Thursday |
303.2 304 |
304.35 | 302.95 | 23888 |
| 1947 | -1.6 -0.53 % |
04-07-2024 14:15:00 Thursday |
304.6 303 |
305.3 | 301.9 | 101690 |
| 1948 | -0.05 -0.02 % |
04-07-2024 13:15:00 Thursday |
304.4 304.35 |
304.8 | 304.2 | 20571 |
| 1949 | -0.35 -0.11 % |
04-07-2024 12:15:00 Thursday |
304.55 304.2 |
305.25 | 304.15 | 36039 |
| 1950 | -1.55 -0.51 % |
04-07-2024 11:15:00 Thursday |
305.85 304.3 |
306.25 | 304.3 | 47305 |
| 1951 | -1.15 -0.37 % |
04-07-2024 10:15:00 Thursday |
307 305.85 |
307.2 | 305.4 | 46075 |
| 1952 | -0.05 -0.02 % |
04-07-2024 09:15:00 Thursday |
306.65 306.6 |
308.5 | 305.9 | 75478 |
| 1953 | -0.9 -0.29 % |
03-07-2024 15:15:00 Wednesday |
307 306.1 |
307.2 | 305.65 | 17415 |
| 1954 | 0.45 0.15 % |
03-07-2024 14:15:00 Wednesday |
306.45 306.9 |
307.35 | 306 | 28931 |
| 1955 | 0.9 0.29 % |
03-07-2024 13:15:00 Wednesday |
305.8 306.7 |
307.3 | 305.8 | 31435 |
| 1956 | 0.05 0.02 % |
03-07-2024 12:15:00 Wednesday |
305.9 305.95 |
306.2 | 305.35 | 43984 |
| 1957 | 0.65 0.21 % |
03-07-2024 11:15:00 Wednesday |
305.25 305.9 |
306.45 | 304.85 | 42542 |
| 1958 | 0.6 0.2 % |
03-07-2024 10:15:00 Wednesday |
304.4 305 |
305.9 | 303.9 | 44356 |
| 1959 | -0.95 -0.31 % |
03-07-2024 09:15:00 Wednesday |
305.15 304.2 |
305.95 | 303.2 | 54405 |
| 1960 | 0.2 0.07 % |
02-07-2024 15:15:00 Tuesday |
304.2 304.4 |
304.7 | 304 | 10410 |
| 1961 | -0.2 -0.07 % |
02-07-2024 14:15:00 Tuesday |
304.65 304.45 |
305.4 | 304.15 | 15837 |
| 1962 | 0.6 0.2 % |
02-07-2024 13:15:00 Tuesday |
303.8 304.4 |
305.35 | 303.4 | 18953 |
| 1963 | -0.75 -0.25 % |
02-07-2024 12:15:00 Tuesday |
304.4 303.65 |
305.45 | 302.1 | 34574 |
| 1964 | -2.25 -0.73 % |
02-07-2024 11:15:00 Tuesday |
306.65 304.4 |
306.85 | 304.35 | 22808 |
| 1965 | 0.1 0.03 % |
02-07-2024 10:15:00 Tuesday |
306.55 306.65 |
308.2 | 305.8 | 39515 |
| 1966 | 2.05 0.67 % |
02-07-2024 09:15:00 Tuesday |
304.5 306.55 |
307.7 | 303.45 | 94981 |
| 1967 | 0 0 % |
01-07-2024 15:15:00 Monday |
304.4 304.4 |
304.8 | 304.05 | 19708 |
| 1968 | -0.1 -0.03 % |
01-07-2024 14:15:00 Monday |
304.65 304.55 |
305 | 303.65 | 44958 |
| 1969 | 0.4 0.13 % |
01-07-2024 13:15:00 Monday |
304.5 304.9 |
305 | 304.3 | 16611 |
| 1970 | -0.45 -0.15 % |
01-07-2024 12:15:00 Monday |
304.95 304.5 |
305.2 | 304.35 | 15560 |
| 1971 | -0.65 -0.21 % |
01-07-2024 11:15:00 Monday |
305.75 305.1 |
305.9 | 304.8 | 26297 |
| 1972 | 1.5 0.49 % |
01-07-2024 10:15:00 Monday |
304.4 305.9 |
306.85 | 304.25 | 55705 |
| 1973 | -1.65 -0.54 % |
01-07-2024 09:15:00 Monday |
306 304.35 |
306 | 303.3 | 97763 |
| 1974 | -0.25 -0.08 % |
28-06-2024 15:15:00 Friday |
303.9 303.65 |
304.6 | 303.25 | 20753 |
| 1975 | -0.55 -0.18 % |
28-06-2024 14:15:00 Friday |
304.4 303.85 |
304.7 | 303.45 | 24072 |
| 1976 | -0.1 -0.03 % |
28-06-2024 13:15:00 Friday |
304.5 304.4 |
304.55 | 303.75 | 13533 |
| 1977 | 0.2 0.07 % |
28-06-2024 12:15:00 Friday |
304.3 304.5 |
304.5 | 303 | 17613 |
| 1978 | 0.3 0.1 % |
28-06-2024 11:15:00 Friday |
304.2 304.5 |
305.3 | 303.6 | 20999 |
| 1979 | -0.3 -0.1 % |
28-06-2024 10:15:00 Friday |
304.55 304.25 |
305.25 | 302.15 | 37285 |
| 1980 | -2.25 -0.73 % |
28-06-2024 09:15:00 Friday |
306.75 304.5 |
306.75 | 301.9 | 139061 |
| 1981 | 0.6 0.2 % |
27-06-2024 15:15:00 Thursday |
305.3 305.9 |
306.95 | 304.35 | 84663 |
| 1982 | 4.9 1.63 % |
27-06-2024 14:15:00 Thursday |
300.5 305.4 |
305.6 | 300.2 | 243137 |
| 1983 | -0.8 -0.27 % |
27-06-2024 13:15:00 Thursday |
301.05 300.25 |
301.25 | 299.4 | 48765 |
| 1984 | 1.35 0.45 % |
27-06-2024 12:15:00 Thursday |
299.75 301.1 |
302.2 | 299.55 | 77649 |
| 1985 | 1.65 0.55 % |
27-06-2024 11:15:00 Thursday |
298.1 299.75 |
299.75 | 297.5 | 30337 |
| 1986 | 1.05 0.35 % |
27-06-2024 10:15:00 Thursday |
297.1 298.15 |
298.15 | 296.1 | 62719 |
| 1987 | -2.85 -0.95 % |
27-06-2024 09:15:00 Thursday |
299.95 297.1 |
299.95 | 296.35 | 115597 |
| 1988 | -0.15 -0.05 % |
26-06-2024 15:15:00 Wednesday |
298.65 298.5 |
299 | 298.25 | 18988 |
| 1989 | -1.35 -0.45 % |
26-06-2024 14:15:00 Wednesday |
300 298.65 |
300.05 | 298.05 | 47107 |
| 1990 | 0.3 0.1 % |
26-06-2024 13:15:00 Wednesday |
299.7 300 |
300.25 | 299.15 | 33243 |
| 1991 | -0.45 -0.15 % |
26-06-2024 12:15:00 Wednesday |
300.15 299.7 |
300.45 | 299.5 | 55951 |
| 1992 | 0.5 0.17 % |
26-06-2024 11:15:00 Wednesday |
299.65 300.15 |
300.85 | 298.65 | 71718 |
| 1993 | 1.25 0.42 % |
26-06-2024 10:15:00 Wednesday |
298.4 299.65 |
299.7 | 298.1 | 46357 |
| 1994 | -0.6 -0.2 % |
26-06-2024 09:15:00 Wednesday |
298.95 298.35 |
299.9 | 296.3 | 184027 |
| 1995 | 0.55 0.19 % |
25-06-2024 15:15:00 Tuesday |
296.25 296.8 |
296.85 | 295.8 | 44207 |
| 1996 | -1.8 -0.6 % |
25-06-2024 14:15:00 Tuesday |
298.3 296.5 |
298.3 | 294.95 | 179185 |
| 1997 | 0.2 0.07 % |
25-06-2024 13:15:00 Tuesday |
298 298.2 |
298.65 | 297.25 | 81250 |
| 1998 | -1.25 -0.42 % |
25-06-2024 12:15:00 Tuesday |
299.25 298 |
299.85 | 297.55 | 118791 |
| 1999 | -1.45 -0.48 % |
25-06-2024 11:15:00 Tuesday |
300.9 299.45 |
301.25 | 299 | 113148 |
| 2000 | -1.95 -0.64 % |
25-06-2024 10:15:00 Tuesday |
302.95 301 |
302.95 | 300.95 | 93937 |
| 2001 | -2.05 -0.67 % |
25-06-2024 09:15:00 Tuesday |
305 302.95 |
306.5 | 302.7 | 128618 |
| 2002 | -0.25 -0.08 % |
24-06-2024 15:15:00 Monday |
305.5 305.25 |
305.7 | 305.1 | 36433 |
| 2003 | 0.25 0.08 % |
24-06-2024 14:15:00 Monday |
305.15 305.4 |
305.55 | 304.55 | 55973 |
| 2004 | -2.15 -0.7 % |
24-06-2024 13:15:00 Monday |
307.25 305.1 |
307.55 | 304.9 | 49953 |
| 2005 | -0.15 -0.05 % |
24-06-2024 12:15:00 Monday |
307.65 307.5 |
307.8 | 306.25 | 24962 |
| 2006 | 0.05 0.02 % |
24-06-2024 11:15:00 Monday |
307.6 307.65 |
308 | 306.6 | 45050 |
| 2007 | 0.65 0.21 % |
24-06-2024 10:15:00 Monday |
307 307.65 |
308.45 | 306.55 | 45210 |
| 2008 | -2.25 -0.73 % |
24-06-2024 09:15:00 Monday |
309.25 307 |
309.25 | 303.45 | 188446 |
| 2009 | 1.05 0.34 % |
21-06-2024 15:15:00 Friday |
307.4 308.45 |
308.5 | 307 | 94972 |
| 2010 | -1.7 -0.55 % |
21-06-2024 14:15:00 Friday |
309.1 307.4 |
309.1 | 307 | 136595 |
| 2011 | 3 0.98 % |
21-06-2024 13:15:00 Friday |
306.1 309.1 |
309.5 | 305.8 | 117885 |
| 2012 | -3.45 -1.11 % |
21-06-2024 12:15:00 Friday |
309.5 306.05 |
309.7 | 305.2 | 225285 |
| 2013 | -0.5 -0.16 % |
21-06-2024 11:15:00 Friday |
310 309.5 |
310.45 | 309.2 | 104340 |
| 2014 | -2.85 -0.91 % |
21-06-2024 10:15:00 Friday |
312.75 309.9 |
313.1 | 309.05 | 189684 |
| 2015 | -4.4 -1.39 % |
21-06-2024 09:15:00 Friday |
317 312.6 |
319.1 | 309 | 548481 |
| 2016 | 0.72 0.23 % |
20-06-2024 15:15:00 Thursday |
312.93 313.65 |
314 | 312.78 | 133264 |
| 2017 | 0.07 0.02 % |
20-06-2024 14:15:00 Thursday |
312.88 312.95 |
313.43 | 312.38 | 159698 |
| 2018 | 0.73 0.23 % |
20-06-2024 13:15:00 Thursday |
312.2 312.93 |
313.18 | 311.93 | 102496 |
| 2019 | -0.62 -0.2 % |
20-06-2024 12:15:00 Thursday |
312.8 312.18 |
313.38 | 311.33 | 112920 |
| 2020 | -0.3 -0.1 % |
20-06-2024 11:15:00 Thursday |
313.25 312.95 |
313.48 | 311.6 | 130888 |
| 2021 | 2.35 0.76 % |
20-06-2024 10:15:00 Thursday |
310.9 313.25 |
314.35 | 310.65 | 252024 |
| 2022 | 1.22 0.39 % |
20-06-2024 09:15:00 Thursday |
309.53 310.75 |
311.38 | 306.5 | 403480 |
| 2023 | 0.15 0.05 % |
19-06-2024 15:15:00 Wednesday |
307.85 308 |
308.3 | 307.63 | 83742 |
| 2024 | -1.7 -0.55 % |
19-06-2024 14:15:00 Wednesday |
309.55 307.85 |
309.88 | 307.5 | 224430 |
| 2025 | -0.75 -0.24 % |
19-06-2024 13:15:00 Wednesday |
310.4 309.65 |
310.53 | 309.5 | 92782 |
| 2026 | -0.85 -0.27 % |
19-06-2024 12:15:00 Wednesday |
311.13 310.28 |
311.35 | 310.05 | 120694 |
| 2027 | 1.02 0.33 % |
19-06-2024 11:15:00 Wednesday |
309.98 311 |
311.35 | 309.68 | 89206 |
| 2028 | -0.25 -0.08 % |
19-06-2024 10:15:00 Wednesday |
310.23 309.98 |
310.78 | 308.1 | 200948 |
| 2029 | -7.43 -2.34 % |
19-06-2024 09:15:00 Wednesday |
317.68 310.25 |
317.68 | 308.5 | 496160 |
| 2030 | 0.38 0.12 % |
18-06-2024 15:15:00 Tuesday |
315.55 315.93 |
315.93 | 315.2 | 76142 |
| 2031 | 1.1 0.35 % |
18-06-2024 14:15:00 Tuesday |
314.45 315.55 |
315.73 | 314.25 | 122048 |
| 2032 | -1.4 -0.44 % |
18-06-2024 13:15:00 Tuesday |
315.9 314.5 |
315.95 | 313.68 | 149170 |
| 2033 | 0.1 0.03 % |
18-06-2024 12:15:00 Tuesday |
315.8 315.9 |
316.23 | 315.53 | 59062 |
| 2034 | 0.3 0.1 % |
18-06-2024 11:15:00 Tuesday |
315.5 315.8 |
316.73 | 315.18 | 199874 |
| 2035 | 1.15 0.37 % |
18-06-2024 10:15:00 Tuesday |
314.58 315.73 |
316.28 | 313.25 | 222478 |
| 2036 | -2.65 -0.83 % |
18-06-2024 09:15:00 Tuesday |
317.5 314.85 |
318.25 | 313.5 | 509952 |
| 2037 | 0.07 0.02 % |
14-06-2024 15:15:00 Friday |
313.33 313.4 |
313.53 | 313.15 | 40456 |
| 2038 | -0.07 -0.02 % |
14-06-2024 14:15:00 Friday |
313.4 313.33 |
313.7 | 313 | 75890 |
| 2039 | -0.18 -0.06 % |
14-06-2024 13:15:00 Friday |
313.58 313.4 |
313.58 | 312.55 | 92426 |
| 2040 | 0.82 0.26 % |
14-06-2024 12:15:00 Friday |
312.98 313.8 |
314.3 | 312.43 | 99974 |
| 2041 | -0.5 -0.16 % |
14-06-2024 11:15:00 Friday |
313.5 313 |
313.63 | 312.6 | 65078 |
| 2042 | 1.12 0.36 % |
14-06-2024 10:15:00 Friday |
312.18 313.3 |
313.78 | 312.18 | 65438 |
| 2043 | 0.4 0.13 % |
14-06-2024 09:15:00 Friday |
311.95 312.35 |
314.7 | 309.25 | 360932 |
| 2044 | -0.2 -0.06 % |
13-06-2024 15:15:00 Thursday |
309.85 309.65 |
309.93 | 309.45 | 56890 |
| 2045 | 0.53 0.17 % |
13-06-2024 14:15:00 Thursday |
309.15 309.68 |
309.88 | 308.08 | 75694 |
| 2046 | 0.1 0.03 % |
13-06-2024 13:15:00 Thursday |
308.95 309.05 |
309.45 | 308.55 | 38958 |
| 2047 | 0.1 0.03 % |
13-06-2024 12:15:00 Thursday |
309.03 309.13 |
309.88 | 308.63 | 42034 |
| 2048 | 0.88 0.29 % |
13-06-2024 11:15:00 Thursday |
308.15 309.03 |
309.55 | 307.2 | 84414 |
| 2049 | -1.85 -0.6 % |
13-06-2024 10:15:00 Thursday |
309.9 308.05 |
310.75 | 308 | 132432 |
| 2050 | 0.67 0.22 % |
13-06-2024 09:15:00 Thursday |
309.03 309.7 |
310 | 306.75 | 288642 |
| 2051 | 0.38 0.12 % |
12-06-2024 15:15:00 Wednesday |
306.75 307.13 |
307.15 | 306.25 | 67218 |
| 2052 | -0.55 -0.18 % |
12-06-2024 14:15:00 Wednesday |
307.3 306.75 |
308.2 | 306.65 | 109052 |
| 2053 | -0.4 -0.13 % |
12-06-2024 13:15:00 Wednesday |
307.73 307.33 |
308.75 | 307.08 | 90182 |
| 2054 | 0.12 0.04 % |
12-06-2024 12:15:00 Wednesday |
307.48 307.6 |
308.33 | 307.08 | 80526 |
| 2055 | -1.43 -0.46 % |
12-06-2024 11:15:00 Wednesday |
308.88 307.45 |
309.18 | 306.63 | 168828 |
| 2056 | -0.28 -0.09 % |
12-06-2024 10:15:00 Wednesday |
308.93 308.65 |
309.63 | 308.18 | 184020 |
| 2057 | -1.07 -0.35 % |
12-06-2024 09:15:00 Wednesday |
310 308.93 |
311.95 | 307.88 | 688392 |
| 2058 | -0.85 -0.28 % |
11-06-2024 15:15:00 Tuesday |
303.95 303.1 |
303.95 | 302.65 | 18958 |
| 2059 | -2 -0.65 % |
11-06-2024 14:15:00 Tuesday |
305.75 303.75 |
305.75 | 303.15 | 117510 |
| 2060 | 3.05 1.01 % |
11-06-2024 13:15:00 Tuesday |
302.5 305.55 |
305.65 | 302.33 | 123650 |
| 2061 | 3.55 1.19 % |
11-06-2024 12:15:00 Tuesday |
298.75 302.3 |
306.13 | 298.73 | 339568 |
| 2062 | 0.2 0.07 % |
11-06-2024 11:15:00 Tuesday |
298.55 298.75 |
299.73 | 298.05 | 60608 |
| 2063 | -0.88 -0.29 % |
11-06-2024 10:15:00 Tuesday |
299.53 298.65 |
299.78 | 298.1 | 81954 |
| 2064 | -3.98 -1.31 % |
11-06-2024 09:15:00 Tuesday |
303.48 299.5 |
303.48 | 296.7 | 299116 |
| 2065 | -0.32 -0.11 % |
10-06-2024 15:15:00 Monday |
301.4 301.08 |
301.6 | 300.5 | 38988 |
| 2066 | -1.1 -0.36 % |
10-06-2024 14:15:00 Monday |
302.5 301.4 |
302.6 | 300.1 | 135026 |
| 2067 | 0.48 0.16 % |
10-06-2024 13:15:00 Monday |
302.2 302.68 |
303.03 | 302.05 | 67954 |
| 2068 | -0.48 -0.16 % |
10-06-2024 12:15:00 Monday |
302.58 302.1 |
303.65 | 301.95 | 56144 |
| 2069 | 0.93 0.31 % |
10-06-2024 11:15:00 Monday |
301.35 302.28 |
303.1 | 301.33 | 81130 |
| 2070 | -1.3 -0.43 % |
10-06-2024 10:15:00 Monday |
302.88 301.58 |
303.28 | 300.6 | 180896 |
| 2071 | -0.75 -0.25 % |
10-06-2024 09:15:00 Monday |
303.4 302.65 |
305 | 300.6 | 451484 |
| 2072 | 0.22 0.07 % |
07-06-2024 15:15:00 Friday |
299.68 299.9 |
300.13 | 299.53 | 65708 |
| 2073 | 4.3 1.46 % |
07-06-2024 14:15:00 Friday |
295.43 299.73 |
301.08 | 295.43 | 500164 |
| 2074 | 2.92 1 % |
07-06-2024 13:15:00 Friday |
292.68 295.6 |
295.6 | 292.13 | 100202 |
| 2075 | -0.73 -0.25 % |
07-06-2024 12:15:00 Friday |
293.38 292.65 |
294.33 | 292.3 | 93698 |
| 2076 | 0.43 0.15 % |
07-06-2024 11:15:00 Friday |
292.85 293.28 |
293.85 | 291.6 | 89118 |
| 2077 | -0.15 -0.05 % |
07-06-2024 10:15:00 Friday |
292.98 292.83 |
293.25 | 291.53 | 112586 |
| 2078 | 0 0 % |
07-06-2024 09:15:00 Friday |
292.98 292.98 |
295.48 | 290.63 | 265994 |
| 2079 | 0.55 0.19 % |
06-06-2024 15:15:00 Thursday |
292.28 292.83 |
293.13 | 291.15 | 85634 |
| 2080 | -1.62 -0.55 % |
06-06-2024 14:15:00 Thursday |
293.7 292.08 |
294.03 | 290.18 | 140912 |
| 2081 | -0.02 -0.01 % |
06-06-2024 13:15:00 Thursday |
294 293.98 |
296.43 | 293.63 | 63726 |
| 2082 | -2.8 -0.94 % |
06-06-2024 12:15:00 Thursday |
297 294.2 |
297.25 | 293.03 | 130224 |
| 2083 | -6.47 -2.13 % |
06-06-2024 11:15:00 Thursday |
303.45 296.98 |
303.5 | 295.45 | 179972 |
| 2084 | 6.1 2.05 % |
06-06-2024 10:15:00 Thursday |
297.2 303.3 |
303.68 | 296.23 | 252330 |
| 2085 | 1.33 0.45 % |
06-06-2024 09:15:00 Thursday |
295.7 297.03 |
298.18 | 291.75 | 447668 |
| 2086 | -0.38 -0.13 % |
05-06-2024 15:15:00 Wednesday |
289.88 289.5 |
290.63 | 289.28 | 69670 |
| 2087 | 1.85 0.64 % |
05-06-2024 14:15:00 Wednesday |
287.93 289.78 |
293.15 | 286.18 | 290810 |
| 2088 | 3.28 1.15 % |
05-06-2024 13:15:00 Wednesday |
284.45 287.73 |
291.4 | 284.3 | 195534 |
| 2089 | 3.12 1.11 % |
05-06-2024 12:15:00 Wednesday |
281.38 284.5 |
285.2 | 280.33 | 100070 |
| 2090 | -0.45 -0.16 % |
05-06-2024 11:15:00 Wednesday |
282.13 281.68 |
286.9 | 279.35 | 267394 |
| 2091 | 7.43 2.7 % |
05-06-2024 10:15:00 Wednesday |
274.75 282.18 |
282.4 | 271.73 | 259776 |
| 2092 | -25.65 -8.55 % |
05-06-2024 09:15:00 Wednesday |
300.03 274.38 |
300.58 | 267.2 | 763588 |
| 2093 | 1.17 0.4 % |
04-06-2024 15:15:00 Tuesday |
291.33 292.5 |
293 | 289.28 | 81274 |
| 2094 | -1.82 -0.62 % |
04-06-2024 14:15:00 Tuesday |
293.2 291.38 |
294.65 | 287.38 | 319664 |
| 2095 | -5.55 -1.86 % |
04-06-2024 13:15:00 Tuesday |
298.58 293.03 |
301.98 | 292.48 | 368792 |
| 2096 | 12.3 4.29 % |
04-06-2024 12:15:00 Tuesday |
286.55 298.85 |
298.9 | 283.2 | 418356 |
| 2097 | -21.45 -6.97 % |
04-06-2024 11:15:00 Tuesday |
307.58 286.13 |
308 | 283.5 | 527718 |
| 2098 | -19.07 -5.85 % |
04-06-2024 10:15:00 Tuesday |
326.15 307.08 |
326.15 | 304.6 | 281514 |
| 2099 | -9.9 -2.95 % |
04-06-2024 09:15:00 Tuesday |
335.98 326.08 |
335.98 | 315.75 | 796958 |
| 2100 | 0.32 0.1 % |
03-06-2024 15:15:00 Monday |
333.43 333.75 |
334 | 332.78 | 51650 |
| 2101 | -0.8 -0.24 % |
03-06-2024 14:15:00 Monday |
334.23 333.43 |
334.75 | 332.25 | 121672 |
| 2102 | 0.15 0.04 % |
03-06-2024 13:15:00 Monday |
334.1 334.25 |
335.35 | 330.75 | 223706 |
| 2103 | -0.33 -0.1 % |
03-06-2024 12:15:00 Monday |
335.78 335.45 |
337.4 | 335.08 | 70020 |
| 2104 | -1.23 -0.36 % |
03-06-2024 11:15:00 Monday |
337.23 336 |
338.4 | 334.7 | 330538 |
| 2105 | 0.7 0.21 % |
03-06-2024 10:15:00 Monday |
336.55 337.25 |
343.5 | 334.3 | 422976 |
| 2106 | 8.15 2.48 % |
03-06-2024 09:15:00 Monday |
328.33 336.48 |
336.88 | 325.7 | 516678 |
| 2107 | 0.63 0.2 % |
31-05-2024 15:15:00 Friday |
313.5 314.13 |
315.25 | 313.25 | 28296 |
| 2108 | -1.7 -0.54 % |
31-05-2024 14:15:00 Friday |
315.23 313.53 |
315.23 | 312.28 | 1160512 |
| 2109 | 2.42 0.77 % |
31-05-2024 13:15:00 Friday |
312.78 315.2 |
315.9 | 312.33 | 51764 |
| 2110 | 0.72 0.23 % |
31-05-2024 12:15:00 Friday |
311.83 312.55 |
312.95 | 311.2 | 32742 |
| 2111 | 0.98 0.32 % |
31-05-2024 11:15:00 Friday |
310.75 311.73 |
312.05 | 308.88 | 44244 |
| 2112 | 0.83 0.27 % |
31-05-2024 10:15:00 Friday |
309.75 310.58 |
311.33 | 308.85 | 72112 |
| 2113 | -5.42 -1.72 % |
31-05-2024 09:15:00 Friday |
315.25 309.83 |
316.98 | 309.8 | 149974 |
| 2114 | 1.3 0.42 % |
30-05-2024 15:15:00 Thursday |
312.25 313.55 |
314.05 | 312 | 37520 |
| 2115 | -2.15 -0.68 % |
30-05-2024 14:15:00 Thursday |
314.4 312.25 |
314.63 | 312.25 | 67918 |
| 2116 | -0.8 -0.25 % |
30-05-2024 13:15:00 Thursday |
315.15 314.35 |
315.58 | 314.2 | 39540 |
| 2117 | -0.27 -0.09 % |
30-05-2024 12:15:00 Thursday |
315.5 315.23 |
316.1 | 314.8 | 45200 |
| 2118 | -0.48 -0.15 % |
30-05-2024 11:15:00 Thursday |
316.13 315.65 |
316.55 | 315.4 | 20188 |
| 2119 | 1.13 0.36 % |
30-05-2024 10:15:00 Thursday |
315 316.13 |
318.15 | 315 | 24388 |
| 2120 | -2.82 -0.89 % |
30-05-2024 09:15:00 Thursday |
318 315.18 |
318.1 | 314 | 105156 |
| 2121 | 0.05 0.02 % |
29-05-2024 15:15:00 Wednesday |
316.98 317.03 |
317.13 | 316.08 | 31894 |
| 2122 | -2.38 -0.75 % |
29-05-2024 14:15:00 Wednesday |
319.33 316.95 |
319.43 | 316.8 | 48652 |
| 2123 | -1.05 -0.33 % |
29-05-2024 13:15:00 Wednesday |
320.23 319.18 |
320.68 | 318.35 | 31556 |
| 2124 | 0.75 0.23 % |
29-05-2024 12:15:00 Wednesday |
319.48 320.23 |
321.03 | 319.25 | 33892 |
| 2125 | 0.5 0.16 % |
29-05-2024 11:15:00 Wednesday |
319 319.5 |
320.23 | 318.3 | 50888 |
| 2126 | -0.9 -0.28 % |
29-05-2024 10:15:00 Wednesday |
320.1 319.2 |
321.15 | 319.05 | 45838 |
| 2127 | -1.38 -0.43 % |
29-05-2024 09:15:00 Wednesday |
321.48 320.1 |
321.48 | 316.7 | 161168 |
| 2128 | -0.9 -0.28 % |
28-05-2024 15:15:00 Tuesday |
323.88 322.98 |
324 | 322.08 | 45482 |
| 2129 | 0.45 0.14 % |
28-05-2024 14:15:00 Tuesday |
323.43 323.88 |
324.25 | 323 | 33980 |
| 2130 | -0.17 -0.05 % |
28-05-2024 13:15:00 Tuesday |
323.75 323.58 |
324.13 | 322.5 | 37792 |
| 2131 | 0.23 0.07 % |
28-05-2024 12:15:00 Tuesday |
323.5 323.73 |
323.95 | 321.33 | 122764 |
| 2132 | -3.23 -0.99 % |
28-05-2024 11:15:00 Tuesday |
326.68 323.45 |
326.73 | 323.45 | 129194 |
| 2133 | -0.65 -0.2 % |
28-05-2024 10:15:00 Tuesday |
327.35 326.7 |
327.98 | 326.28 | 42582 |
| 2134 | -0.78 -0.24 % |
28-05-2024 09:15:00 Tuesday |
328.13 327.35 |
329.38 | 325.6 | 173280 |
| 2135 | -0.55 -0.17 % |
27-05-2024 15:15:00 Monday |
328.05 327.5 |
328.4 | 327.23 | 14250 |
| 2136 | -1.02 -0.31 % |
27-05-2024 14:15:00 Monday |
329.15 328.13 |
330.58 | 327.75 | 72324 |
| 2137 | 1.05 0.32 % |
27-05-2024 13:15:00 Monday |
328.1 329.15 |
329.7 | 327.4 | 32440 |
| 2138 | 0.27 0.08 % |
27-05-2024 12:15:00 Monday |
327.73 328 |
328.1 | 327.18 | 25958 |
| 2139 | 0.72 0.22 % |
27-05-2024 11:15:00 Monday |
326.78 327.5 |
328.33 | 326.78 | 22304 |
| 2140 | 1.6 0.49 % |
27-05-2024 10:15:00 Monday |
325.25 326.85 |
327.1 | 325 | 49580 |
| 2141 | -3.43 -1.04 % |
27-05-2024 09:15:00 Monday |
328.93 325.5 |
330.78 | 323.25 | 165786 |
| 2142 | 0.12 0.04 % |
24-05-2024 15:15:00 Friday |
327.13 327.25 |
327.43 | 326.65 | 20166 |
| 2143 | -2.23 -0.68 % |
24-05-2024 14:15:00 Friday |
329.33 327.1 |
329.75 | 326.45 | 50808 |
| 2144 | -1.03 -0.31 % |
24-05-2024 13:15:00 Friday |
330.13 329.1 |
331.75 | 328.68 | 48536 |
| 2145 | -0.15 -0.05 % |
24-05-2024 12:15:00 Friday |
330.4 330.25 |
331.23 | 328.9 | 85128 |
| 2146 | 2.62 0.8 % |
24-05-2024 11:15:00 Friday |
327.73 330.35 |
330.48 | 326.53 | 97522 |
| 2147 | 5.25 1.63 % |
24-05-2024 10:15:00 Friday |
322.23 327.48 |
328.25 | 321.5 | 83360 |
| 2148 | -1.63 -0.5 % |
24-05-2024 09:15:00 Friday |
323.88 322.25 |
323.88 | 320.8 | 83764 |
| 2149 | -0.12 -0.04 % |
23-05-2024 15:15:00 Thursday |
323.8 323.68 |
324 | 322.95 | 34164 |
| 2150 | -1.08 -0.33 % |
23-05-2024 14:15:00 Thursday |
324.88 323.8 |
325.5 | 323.03 | 83068 |
| 2151 | 1.17 0.36 % |
23-05-2024 13:15:00 Thursday |
323.83 325 |
325.18 | 322.75 | 53740 |
| 2152 | -0.8 -0.25 % |
23-05-2024 12:15:00 Thursday |
324.93 324.13 |
325.45 | 323.55 | 58516 |
| 2153 | 0.12 0.04 % |
23-05-2024 11:15:00 Thursday |
324.63 324.75 |
325 | 322.3 | 137366 |
| 2154 | 1 0.31 % |
23-05-2024 10:15:00 Thursday |
323.8 324.8 |
326.98 | 323.8 | 261696 |
| 2155 | 1.87 0.58 % |
23-05-2024 09:15:00 Thursday |
322.13 324 |
324.65 | 320.25 | 170744 |
| 2156 | -0.93 -0.29 % |
22-05-2024 15:15:00 Wednesday |
320.53 319.6 |
320.7 | 319.5 | 23118 |
| 2157 | 3.15 0.99 % |
22-05-2024 14:15:00 Wednesday |
317.25 320.4 |
322.5 | 317.25 | 65172 |
| 2158 | -0.2 -0.06 % |
22-05-2024 13:15:00 Wednesday |
317.25 317.05 |
317.9 | 316.5 | 22778 |
| 2159 | 0.07 0.02 % |
22-05-2024 12:15:00 Wednesday |
316.98 317.05 |
317.48 | 316.5 | 21892 |
| 2160 | 0.53 0.17 % |
22-05-2024 11:15:00 Wednesday |
316.5 317.03 |
317.38 | 316.05 | 18880 |
| 2161 | -1.7 -0.53 % |
22-05-2024 10:15:00 Wednesday |
318.53 316.83 |
319.03 | 315.6 | 93422 |
| 2162 | -6 -1.85 % |
22-05-2024 09:15:00 Wednesday |
324.53 318.53 |
325.23 | 315.7 | 177294 |
| 2163 | -0.15 -0.05 % |
21-05-2024 15:15:00 Tuesday |
322.25 322.1 |
322.5 | 321.6 | 31676 |
| 2164 | 0.57 0.18 % |
21-05-2024 14:15:00 Tuesday |
321.68 322.25 |
322.55 | 321 | 61214 |
| 2165 | -0.77 -0.24 % |
21-05-2024 13:15:00 Tuesday |
322.5 321.73 |
322.75 | 321.1 | 75972 |
| 2166 | 1.42 0.44 % |
21-05-2024 12:15:00 Tuesday |
320.93 322.35 |
324.48 | 320.93 | 126286 |
| 2167 | -0.42 -0.13 % |
21-05-2024 11:15:00 Tuesday |
321.1 320.68 |
321.6 | 319.8 | 39086 |
| 2168 | 0.23 0.07 % |
21-05-2024 10:15:00 Tuesday |
321.05 321.28 |
321.75 | 319.78 | 67912 |
| 2169 | 6.2 1.97 % |
21-05-2024 09:15:00 Tuesday |
314.7 320.9 |
322.25 | 312.6 | 300018 |
| 2170 | -0.5 -0.16 % |
18-05-2024 12:15:00 Saturday |
314.6 314.1 |
314.65 | 314.1 | 11734 |
| 2171 | 0.38 0.12 % |
18-05-2024 11:15:00 Saturday |
313.95 314.33 |
314.88 | 313.5 | -33108 |
| 2172 | -0.98 -0.31 % |
18-05-2024 09:15:00 Saturday |
314.93 313.95 |
315.23 | 313.5 | 57782 |
| 2173 | 0.65 0.21 % |
17-05-2024 15:15:00 Friday |
313.85 314.5 |
314.7 | 313.85 | 24858 |
| 2174 | 0.85 0.27 % |
17-05-2024 14:15:00 Friday |
313.45 314.3 |
314.38 | 312.73 | 44844 |
| 2175 | 1.18 0.38 % |
17-05-2024 13:15:00 Friday |
312.5 313.68 |
314.68 | 311.83 | 43812 |
| 2176 | 0.62 0.2 % |
17-05-2024 12:15:00 Friday |
311.63 312.25 |
313.88 | 311.55 | 73484 |
| 2177 | 0.77 0.25 % |
17-05-2024 11:15:00 Friday |
310.83 311.6 |
312.33 | 310.68 | 41006 |
| 2178 | 0.92 0.3 % |
17-05-2024 10:15:00 Friday |
309.98 310.9 |
311.1 | 309.35 | 29370 |
| 2179 | -0.42 -0.14 % |
17-05-2024 09:15:00 Friday |
310.35 309.93 |
313.05 | 309.75 | 73650 |
| 2180 | 0.73 0.24 % |
16-05-2024 15:15:00 Thursday |
309.25 309.98 |
310 | 309 | 66912 |
| 2181 | 3.53 1.15 % |
16-05-2024 14:15:00 Thursday |
305.8 309.33 |
309.88 | 305.8 | 88804 |
| 2182 | -2.1 -0.68 % |
16-05-2024 13:15:00 Thursday |
307.93 305.83 |
308.03 | 305.8 | 83404 |
| 2183 | -1.7 -0.55 % |
16-05-2024 12:15:00 Thursday |
309.75 308.05 |
310.98 | 307.33 | 70860 |
| 2184 | 1.35 0.44 % |
16-05-2024 11:15:00 Thursday |
308.15 309.5 |
309.6 | 306.8 | 98086 |
| 2185 | -3.45 -1.11 % |
16-05-2024 10:15:00 Thursday |
311.63 308.18 |
312.43 | 308.13 | 100922 |
| 2186 | -4.88 -1.54 % |
16-05-2024 09:15:00 Thursday |
316.48 311.6 |
316.5 | 310.78 | 285152 |
| 2187 | 2.47 0.79 % |
15-05-2024 15:15:00 Wednesday |
312.03 314.5 |
314.5 | 311.48 | 67870 |
| 2188 | 5.3 1.73 % |
15-05-2024 14:15:00 Wednesday |
306.9 312.2 |
312.88 | 306.15 | 141020 |
| 2189 | 1.97 0.65 % |
15-05-2024 13:15:00 Wednesday |
304.88 306.85 |
307.45 | 304.25 | 28992 |
| 2190 | 0.1 0.03 % |
15-05-2024 12:15:00 Wednesday |
304.85 304.95 |
305.45 | 304.25 | 17960 |
| 2191 | -1.03 -0.34 % |
15-05-2024 11:15:00 Wednesday |
305.53 304.5 |
306.05 | 304 | 58098 |
| 2192 | 0.55 0.18 % |
15-05-2024 10:15:00 Wednesday |
304.73 305.28 |
305.93 | 304 | 37474 |
| 2193 | 0 0 % |
15-05-2024 09:15:00 Wednesday |
304.83 304.83 |
307.6 | 303.65 | 251466 |
| 2194 | 0.87 0.29 % |
14-05-2024 15:15:00 Tuesday |
302.98 303.85 |
303.85 | 302.5 | 37762 |
| 2195 | -0.5 -0.16 % |
14-05-2024 14:15:00 Tuesday |
303.68 303.18 |
304.1 | 302.3 | 59570 |
| 2196 | 0.53 0.17 % |
14-05-2024 13:15:00 Tuesday |
303 303.53 |
304.13 | 302.5 | 32514 |
| 2197 | 0.53 0.18 % |
14-05-2024 12:15:00 Tuesday |
302.4 302.93 |
303.63 | 301.75 | 33264 |
| 2198 | -0.45 -0.15 % |
14-05-2024 11:15:00 Tuesday |
302.7 302.25 |
303.3 | 302.25 | 37642 |
| 2199 | 0.43 0.14 % |
14-05-2024 10:15:00 Tuesday |
302.4 302.83 |
303.5 | 301.98 | 81692 |
| 2200 | -4.58 -1.49 % |
14-05-2024 09:15:00 Tuesday |
306.58 302 |
308.78 | 301.1 | 224228 |
| 2201 | 0.55 0.18 % |
13-05-2024 15:15:00 Monday |
303.45 304 |
304 | 303.15 | 50470 |
| 2202 | 0.02 0.01 % |
13-05-2024 14:15:00 Monday |
303.48 303.5 |
304.2 | 302.5 | 52590 |
| 2203 | 0.87 0.29 % |
13-05-2024 13:15:00 Monday |
302.48 303.35 |
303.9 | 300.45 | 77306 |
| 2204 | -0.77 -0.25 % |
13-05-2024 12:15:00 Monday |
303.25 302.48 |
304.25 | 302 | 44392 |
| 2205 | 3.35 1.12 % |
13-05-2024 11:15:00 Monday |
300.03 303.38 |
304.7 | 300 | 102436 |
| 2206 | -0.43 -0.14 % |
13-05-2024 10:15:00 Monday |
300.43 300 |
300.43 | 296.08 | 167876 |
| 2207 | -14.58 -4.63 % |
13-05-2024 09:15:00 Monday |
314.68 300.1 |
314.68 | 298.5 | 302402 |
| 2208 | 0.17 0.06 % |
10-05-2024 15:15:00 Friday |
308.83 309 |
309.5 | 308.63 | 116572 |
| 2209 | 0.88 0.29 % |
10-05-2024 14:15:00 Friday |
307.95 308.83 |
309.93 | 306.98 | 199118 |
| 2210 | -0.3 -0.1 % |
10-05-2024 13:15:00 Friday |
307.98 307.68 |
308.75 | 306.93 | 101698 |
| 2211 | 0.05 0.02 % |
10-05-2024 12:15:00 Friday |
307.75 307.8 |
309 | 306.8 | 107980 |
| 2212 | -0.32 -0.1 % |
10-05-2024 11:15:00 Friday |
308.15 307.83 |
309.4 | 306.05 | 252680 |
| 2213 | 1.95 0.64 % |
10-05-2024 10:15:00 Friday |
306.05 308 |
308.4 | 304.33 | 242174 |
| 2214 | -2.27 -0.74 % |
10-05-2024 09:15:00 Friday |
308.5 306.23 |
310.85 | 300.98 | 1137376 |
| 2215 | 0.6 0.2 % |
09-05-2024 15:15:00 Thursday |
296.05 296.65 |
297.15 | 295.1 | 135018 |
| 2216 | -5.27 -1.75 % |
09-05-2024 14:15:00 Thursday |
301.25 295.98 |
301.8 | 295.88 | 249268 |
| 2217 | -2.03 -0.67 % |
09-05-2024 13:15:00 Thursday |
303.28 301.25 |
303.28 | 299.65 | 153650 |
| 2218 | -2.57 -0.84 % |
09-05-2024 12:15:00 Thursday |
305.85 303.28 |
305.93 | 301.75 | 128762 |
| 2219 | 1.7 0.56 % |
09-05-2024 11:15:00 Thursday |
304.25 305.95 |
306.7 | 303.5 | 87942 |
| 2220 | -1.5 -0.49 % |
09-05-2024 10:15:00 Thursday |
305.8 304.3 |
306.1 | 303.3 | 126716 |
| 2221 | -10.47 -3.31 % |
09-05-2024 09:15:00 Thursday |
316 305.53 |
316 | 304.33 | 187024 |
| 2222 | 0.65 0.21 % |
08-05-2024 15:15:00 Wednesday |
310.1 310.75 |
311.1 | 309.83 | 44752 |
| 2223 | 0 0 % |
08-05-2024 14:15:00 Wednesday |
309.85 309.85 |
310.7 | 308.7 | 76770 |
| 2224 | -0.93 -0.3 % |
08-05-2024 13:15:00 Wednesday |
311.03 310.1 |
312.2 | 309 | 77950 |
| 2225 | 0.5 0.16 % |
08-05-2024 12:15:00 Wednesday |
310.55 311.05 |
311.48 | 309.7 | 35508 |
| 2226 | 1.25 0.4 % |
08-05-2024 11:15:00 Wednesday |
309.25 310.5 |
310.5 | 308.35 | 49872 |
| 2227 | 0.57 0.18 % |
08-05-2024 10:15:00 Wednesday |
308.43 309 |
309.3 | 306.8 | 70958 |
| 2228 | 4.15 1.36 % |
08-05-2024 09:15:00 Wednesday |
304.33 308.48 |
310.13 | 301.95 | 202056 |
| 2229 | 0.33 0.11 % |
07-05-2024 15:15:00 Tuesday |
302.25 302.58 |
302.58 | 301.25 | 56090 |
| 2230 | -1.55 -0.51 % |
07-05-2024 14:15:00 Tuesday |
303.8 302.25 |
303.98 | 302 | 42206 |
| 2231 | 2.55 0.85 % |
07-05-2024 13:15:00 Tuesday |
301.35 303.9 |
304.83 | 301.35 | 47664 |
| 2232 | -1.35 -0.45 % |
07-05-2024 12:15:00 Tuesday |
302.85 301.5 |
304.5 | 301.13 | 78100 |
| 2233 | -1.8 -0.59 % |
07-05-2024 11:15:00 Tuesday |
304.8 303 |
305 | 302 | 151714 |
| 2234 | -3.12 -1.01 % |
07-05-2024 10:15:00 Tuesday |
307.75 304.63 |
308.03 | 304.63 | 104306 |
| 2235 | -4.5 -1.44 % |
07-05-2024 09:15:00 Tuesday |
312.5 308 |
314.2 | 307.35 | 475474 |
| 2236 | 0.78 0.26 % |
06-05-2024 15:15:00 Monday |
304.95 305.73 |
305.95 | 304.5 | 18256 |
| 2237 | -0.82 -0.27 % |
06-05-2024 14:15:00 Monday |
305.9 305.08 |
306.7 | 304.7 | 20656 |
| 2238 | 0.75 0.25 % |
06-05-2024 13:15:00 Monday |
305.28 306.03 |
306.75 | 304.53 | 27308 |
| 2239 | -3.07 -1 % |
06-05-2024 12:15:00 Monday |
308.45 305.38 |
308.63 | 305.28 | 34592 |
| 2240 | 0.7 0.23 % |
06-05-2024 11:15:00 Monday |
307.8 308.5 |
308.7 | 306.9 | 41702 |
| 2241 | 4.15 1.36 % |
06-05-2024 10:15:00 Monday |
304.13 308.28 |
309.03 | 303.48 | 52634 |
| 2242 | -11.4 -3.61 % |
06-05-2024 09:15:00 Monday |
316.03 304.63 |
317 | 303 | 184224 |
| 2243 | 0.88 0.28 % |
03-05-2024 15:15:00 Friday |
314.6 315.48 |
315.5 | 314.58 | 49064 |
| 2244 | 1.05 0.33 % |
03-05-2024 14:15:00 Friday |
313.7 314.75 |
315.43 | 313.3 | 68066 |
| 2245 | -0.1 -0.03 % |
03-05-2024 13:15:00 Friday |
314 313.9 |
315.13 | 312.45 | 60312 |
| 2246 | 0.07 0.02 % |
03-05-2024 12:15:00 Friday |
313.93 314 |
315.78 | 313.35 | 55002 |
| 2247 | -1.95 -0.62 % |
03-05-2024 11:15:00 Friday |
316.13 314.18 |
316.55 | 313.65 | 130738 |
| 2248 | -0.62 -0.2 % |
03-05-2024 10:15:00 Friday |
316.75 316.13 |
317.95 | 315.63 | 133216 |
| 2249 | -2.73 -0.85 % |
03-05-2024 09:15:00 Friday |
319.48 316.75 |
320.7 | 316.7 | 329234 |
| 2250 | 0.5 0.16 % |
02-05-2024 15:15:00 Thursday |
317 317.5 |
318.18 | 316.8 | 113226 |
| 2251 | 0.67 0.21 % |
02-05-2024 14:15:00 Thursday |
316.13 316.8 |
318.38 | 315.53 | 181712 |
| 2252 | -0.63 -0.2 % |
02-05-2024 13:15:00 Thursday |
316.83 316.2 |
317.23 | 314.65 | 129940 |
| 2253 | 0.85 0.27 % |
02-05-2024 12:15:00 Thursday |
315.85 316.7 |
317.6 | 315.55 | 118674 |
| 2254 | 1.78 0.57 % |
02-05-2024 11:15:00 Thursday |
314.15 315.93 |
317.63 | 313.63 | 236846 |
| 2255 | 1.9 0.61 % |
02-05-2024 10:15:00 Thursday |
312.5 314.4 |
315.15 | 311.63 | 348420 |
| 2256 | 3.17 1.02 % |
02-05-2024 09:15:00 Thursday |
309.33 312.5 |
312.6 | 307.5 | 453818 |
| 2257 | 1.27 0.42 % |
30-04-2024 15:15:00 Tuesday |
303.83 305.1 |
305.28 | 303.63 | 37300 |
| 2258 | -5.15 -1.67 % |
30-04-2024 14:15:00 Tuesday |
309.03 303.88 |
309.58 | 301.83 | 116714 |
| 2259 | 0.65 0.21 % |
30-04-2024 13:15:00 Tuesday |
308.4 309.05 |
309.85 | 307.25 | 12728 |
| 2260 | -2.27 -0.73 % |
30-04-2024 12:15:00 Tuesday |
310.4 308.13 |
310.88 | 308 | 35016 |
| 2261 | 1.15 0.37 % |
30-04-2024 11:15:00 Tuesday |
309.25 310.4 |
310.53 | 308.6 | 19206 |
| 2262 | -1.65 -0.53 % |
30-04-2024 10:15:00 Tuesday |
310.95 309.3 |
310.95 | 308.53 | 34676 |
| 2263 | -1.27 -0.41 % |
30-04-2024 09:15:00 Tuesday |
312 310.73 |
312.23 | 309.9 | 106800 |
| 2264 | 0.5 0.16 % |
29-04-2024 15:15:00 Monday |
309.15 309.65 |
309.9 | 308.8 | 36860 |
| 2265 | -0.48 -0.15 % |
29-04-2024 14:15:00 Monday |
309.73 309.25 |
310.3 | 308.23 | 38022 |
| 2266 | -0.98 -0.32 % |
29-04-2024 13:15:00 Monday |
310.73 309.75 |
311 | 309 | 56870 |
| 2267 | 0.33 0.11 % |
29-04-2024 12:15:00 Monday |
310.4 310.73 |
312.25 | 310.25 | 48862 |
| 2268 | 0.28 0.09 % |
29-04-2024 11:15:00 Monday |
310.35 310.63 |
311.35 | 309.33 | 36078 |
| 2269 | -0.65 -0.21 % |
29-04-2024 10:15:00 Monday |
310.95 310.3 |
311.75 | 308.93 | 103406 |
| 2270 | 3.55 1.16 % |
29-04-2024 09:15:00 Monday |
307.1 310.65 |
311.6 | 303.65 | 192594 |
| 2271 | 1 0.33 % |
26-04-2024 15:15:00 Friday |
304 305 |
305 | 304 | 38752 |
| 2272 | -0.47 -0.15 % |
26-04-2024 14:15:00 Friday |
304.5 304.03 |
306.2 | 303.88 | 91522 |
| 2273 | 0.02 0.01 % |
26-04-2024 13:15:00 Friday |
304.63 304.65 |
305.9 | 304 | 37818 |
| 2274 | -0.37 -0.12 % |
26-04-2024 12:15:00 Friday |
305 304.63 |
305.15 | 303.45 | 61184 |
| 2275 | -0.5 -0.16 % |
26-04-2024 11:15:00 Friday |
305.73 305.23 |
307.35 | 305 | 95144 |
| 2276 | 1.5 0.49 % |
26-04-2024 10:15:00 Friday |
304.25 305.75 |
306.5 | 302.83 | 121454 |
| 2277 | 2.87 0.95 % |
26-04-2024 09:15:00 Friday |
301.48 304.35 |
304.75 | 299.55 | 187768 |
| 2278 | 0.02 0.01 % |
25-04-2024 15:15:00 Thursday |
301.63 301.65 |
302.5 | 301.5 | 39342 |
| 2279 | 0.65 0.22 % |
25-04-2024 14:15:00 Thursday |
300.93 301.58 |
302.78 | 300.85 | 330912 |
| 2280 | 3.8 1.28 % |
25-04-2024 13:15:00 Thursday |
297.2 301 |
301.3 | 297.2 | 50550 |
| 2281 | 0.55 0.19 % |
25-04-2024 12:15:00 Thursday |
296.88 297.43 |
298 | 296.33 | 20484 |
| 2282 | 0.7 0.24 % |
25-04-2024 11:15:00 Thursday |
295.98 296.68 |
297.25 | 295.98 | 24546 |
| 2283 | -1.52 -0.51 % |
25-04-2024 10:15:00 Thursday |
297.75 296.23 |
297.75 | 294.13 | 41988 |
| 2284 | 0.7 0.24 % |
25-04-2024 09:15:00 Thursday |
296.35 297.05 |
298.58 | 295.68 | 58046 |
| 2285 | 0.27 0.09 % |
24-04-2024 15:15:00 Wednesday |
296.68 296.95 |
297.08 | 296.13 | 28786 |
| 2286 | -1.28 -0.43 % |
24-04-2024 14:15:00 Wednesday |
298.03 296.75 |
298.55 | 296.5 | 16808 |
| 2287 | 1.1 0.37 % |
24-04-2024 13:15:00 Wednesday |
296.63 297.73 |
298.88 | 296.4 | 177090 |
| 2288 | -0.5 -0.17 % |
24-04-2024 12:15:00 Wednesday |
297.13 296.63 |
298.2 | 296.25 | 346280 |
| 2289 | -0.47 -0.16 % |
24-04-2024 11:15:00 Wednesday |
297.6 297.13 |
297.6 | 296.3 | 199914 |
| 2290 | 0.65 0.22 % |
24-04-2024 10:15:00 Wednesday |
297.05 297.7 |
297.7 | 296.13 | 15706 |
| 2291 | -2 -0.67 % |
24-04-2024 09:15:00 Wednesday |
299 297 |
299.35 | 296 | 37868 |
| 2292 | 0.55 0.19 % |
23-04-2024 15:15:00 Tuesday |
296.25 296.8 |
297.1 | 295.98 | 30308 |
| 2293 | -2 -0.67 % |
23-04-2024 14:15:00 Tuesday |
298.25 296.25 |
299.15 | 296.03 | 55224 |
| 2294 | 0.23 0.08 % |
23-04-2024 13:15:00 Tuesday |
297.95 298.18 |
299.15 | 297.53 | 34928 |
| 2295 | -3.9 -1.29 % |
23-04-2024 12:15:00 Tuesday |
301.75 297.85 |
301.75 | 297.85 | 50674 |
| 2296 | 1.3 0.43 % |
23-04-2024 11:15:00 Tuesday |
300.2 301.5 |
301.5 | 300 | 292068 |
| 2297 | -1.05 -0.35 % |
23-04-2024 10:15:00 Tuesday |
301.25 300.2 |
301.48 | 299.05 | 40126 |
| 2298 | -3.58 -1.18 % |
23-04-2024 09:15:00 Tuesday |
304.63 301.05 |
304.63 | 300.15 | 66636 |
| 2299 | 0.27 0.09 % |
22-04-2024 15:15:00 Monday |
301.78 302.05 |
302.55 | 301.58 | 88904 |
| 2300 | 1.12 0.37 % |
22-04-2024 14:15:00 Monday |
300.93 302.05 |
302.13 | 300.28 | 58182 |
| 2301 | 0.4 0.13 % |
22-04-2024 13:15:00 Monday |
300.53 300.93 |
301.83 | 300.53 | 39200 |
| 2302 | -0.45 -0.15 % |
22-04-2024 12:15:00 Monday |
301.08 300.63 |
301.48 | 300.25 | 344960 |
| 2303 | -2.27 -0.75 % |
22-04-2024 11:15:00 Monday |
303.55 301.28 |
303.78 | 301.13 | 112996 |
| 2304 | 0.07 0.02 % |
22-04-2024 10:15:00 Monday |
303.43 303.5 |
304.25 | 303 | 121550 |
| 2305 | 5.5 1.84 % |
22-04-2024 09:15:00 Monday |
298.13 303.63 |
303.95 | 296.4 | 401410 |
| 2306 | -1.58 -0.54 % |
19-04-2024 15:15:00 Friday |
293.08 291.5 |
293.5 | 291.5 | 30768 |
| 2307 | -0.55 -0.19 % |
19-04-2024 14:15:00 Friday |
293.88 293.33 |
293.98 | 291.75 | 74162 |
| 2308 | 2.32 0.8 % |
19-04-2024 13:15:00 Friday |
291.53 293.85 |
294.9 | 290.28 | 67406 |
| 2309 | 0.32 0.11 % |
19-04-2024 12:15:00 Friday |
291.23 291.55 |
292.23 | 290.5 | 80598 |
| 2310 | 2.95 1.02 % |
19-04-2024 11:15:00 Friday |
287.95 290.9 |
291 | 287.38 | 81384 |
| 2311 | 2.1 0.73 % |
19-04-2024 10:15:00 Friday |
286.1 288.2 |
288.68 | 285.7 | 115800 |
| 2312 | -1.85 -0.64 % |
19-04-2024 09:15:00 Friday |
287.93 286.08 |
289 | 282.1 | 307016 |
| 2313 | 3.15 1.07 % |
18-04-2024 15:15:00 Thursday |
293.8 296.95 |
297 | 293.78 | 53884 |
| 2314 | -6.13 -2.05 % |
18-04-2024 14:15:00 Thursday |
299.68 293.55 |
300.48 | 292.98 | 156778 |
| 2315 | -2.73 -0.9 % |
18-04-2024 13:15:00 Thursday |
302.23 299.5 |
302.45 | 297.75 | 131508 |
| 2316 | -0.6 -0.2 % |
18-04-2024 12:15:00 Thursday |
302.7 302.1 |
303.48 | 301.55 | 73072 |
| 2317 | -2.48 -0.81 % |
18-04-2024 11:15:00 Thursday |
305.38 302.9 |
305.38 | 302.63 | 242600 |
| 2318 | 2.17 0.72 % |
18-04-2024 10:15:00 Thursday |
303.08 305.25 |
305.83 | 303 | 92738 |
| 2319 | 1.27 0.42 % |
18-04-2024 09:15:00 Thursday |
301.53 302.8 |
308.73 | 300.65 | 467062 |
| 2320 | 0.7 0.24 % |
16-04-2024 15:15:00 Tuesday |
296.33 297.03 |
297.5 | 295.88 | 22372 |
| 2321 | -0.17 -0.06 % |
16-04-2024 14:15:00 Tuesday |
296.5 296.33 |
296.6 | 294.63 | 55726 |
| 2322 | 0.38 0.13 % |
16-04-2024 13:15:00 Tuesday |
296.25 296.63 |
297.63 | 295.8 | 18894 |
| 2323 | -1.25 -0.42 % |
16-04-2024 12:15:00 Tuesday |
297.75 296.5 |
298.1 | 296.28 | 43350 |
| 2324 | -2 -0.67 % |
16-04-2024 11:15:00 Tuesday |
299.85 297.85 |
299.85 | 297.08 | 26372 |
| 2325 | 0.9 0.3 % |
16-04-2024 10:15:00 Tuesday |
298.9 299.8 |
299.85 | 297.25 | 57892 |
| 2326 | 5.32 1.81 % |
16-04-2024 09:15:00 Tuesday |
293.68 299 |
299.8 | 289.5 | 203280 |
| 2327 | 0.62 0.21 % |
15-04-2024 15:15:00 Monday |
294.68 295.3 |
295.83 | 294.33 | 26086 |
| 2328 | -1.8 -0.61 % |
15-04-2024 14:15:00 Monday |
296.38 294.58 |
296.88 | 293.75 | 95082 |
| 2329 | 0.65 0.22 % |
15-04-2024 13:15:00 Monday |
296.03 296.68 |
299.65 | 294.83 | 64910 |
| 2330 | -0.33 -0.11 % |
15-04-2024 12:15:00 Monday |
296.43 296.1 |
296.9 | 295.2 | 33340 |
| 2331 | -0.93 -0.31 % |
15-04-2024 11:15:00 Monday |
297.38 296.45 |
298.73 | 294.63 | 36744 |
| 2332 | 2.47 0.84 % |
15-04-2024 10:15:00 Monday |
294.98 297.45 |
299.88 | 294.2 | 82660 |
| 2333 | 2.45 0.84 % |
15-04-2024 09:15:00 Monday |
292.53 294.98 |
296 | 287.33 | 240382 |
| 2334 | -0.18 -0.06 % |
12-04-2024 15:15:00 Friday |
300.68 300.5 |
300.83 | 300.08 | 50698 |
| 2335 | -0.42 -0.14 % |
12-04-2024 14:15:00 Friday |
301.1 300.68 |
301.35 | 300.13 | 38302 |
| 2336 | -1.18 -0.39 % |
12-04-2024 13:15:00 Friday |
301.98 300.8 |
302.13 | 300.6 | 108102 |
| 2337 | -2.72 -0.89 % |
12-04-2024 12:15:00 Friday |
304.7 301.98 |
304.7 | 301.28 | 218066 |
| 2338 | -0.1 -0.03 % |
12-04-2024 11:15:00 Friday |
304.5 304.4 |
305.05 | 303.88 | 46778 |
| 2339 | 1.73 0.57 % |
12-04-2024 10:15:00 Friday |
303.05 304.78 |
306.5 | 302.5 | 140304 |
| 2340 | 0.22 0.07 % |
12-04-2024 09:15:00 Friday |
302.73 302.95 |
303.55 | 299.5 | 153002 |
| 2341 | 0.52 0.17 % |
10-04-2024 15:15:00 Wednesday |
302.23 302.75 |
303.48 | 301.83 | 97084 |
| 2342 | 0.47 0.16 % |
10-04-2024 14:15:00 Wednesday |
301.78 302.25 |
303.2 | 301.2 | 341856 |
| 2343 | 0.7 0.23 % |
10-04-2024 13:15:00 Wednesday |
300.88 301.58 |
302.6 | 300.55 | 72922 |
| 2344 | -1.08 -0.36 % |
10-04-2024 12:15:00 Wednesday |
302.03 300.95 |
302.2 | 300.25 | 351396 |
| 2345 | -0.75 -0.25 % |
10-04-2024 11:15:00 Wednesday |
302.95 302.2 |
302.95 | 301.08 | 61034 |
| 2346 | 1.63 0.54 % |
10-04-2024 10:15:00 Wednesday |
301.15 302.78 |
304.13 | 300.53 | 155442 |
| 2347 | 5.95 2.02 % |
10-04-2024 09:15:00 Wednesday |
295.03 300.98 |
301 | 292.78 | 123054 |
| 2348 | -0.7 -0.24 % |
09-04-2024 15:15:00 Tuesday |
293.1 292.4 |
293.3 | 292.35 | 12946 |
| 2349 | 1.07 0.37 % |
09-04-2024 14:15:00 Tuesday |
291.98 293.05 |
293.28 | 291.85 | 23736 |
| 2350 | -2.7 -0.92 % |
09-04-2024 13:15:00 Tuesday |
294.5 291.8 |
294.53 | 291.73 | 28408 |
| 2351 | 0.55 0.19 % |
09-04-2024 12:15:00 Tuesday |
293.95 294.5 |
295.65 | 292.85 | 22796 |
| 2352 | 1.25 0.43 % |
09-04-2024 11:15:00 Tuesday |
292.93 294.18 |
294.9 | 292.85 | 12246 |
| 2353 | -1 -0.34 % |
09-04-2024 10:15:00 Tuesday |
294 293 |
294.45 | 292.15 | 37514 |
| 2354 | -4.6 -1.54 % |
09-04-2024 09:15:00 Tuesday |
298.6 294 |
298.6 | 293.8 | 55814 |
| 2355 | -0.35 -0.12 % |
08-04-2024 15:15:00 Monday |
296 295.65 |
296.4 | 295.43 | 162298 |
| 2356 | -0.1 -0.03 % |
08-04-2024 14:15:00 Monday |
296.1 296 |
297.5 | 295.7 | 99322 |
| 2357 | -1.65 -0.55 % |
08-04-2024 13:15:00 Monday |
297.55 295.9 |
297.55 | 295.75 | 23992 |
| 2358 | 1 0.34 % |
08-04-2024 12:15:00 Monday |
296.43 297.43 |
298.03 | 296.03 | 22642 |
| 2359 | -2.32 -0.78 % |
08-04-2024 11:15:00 Monday |
298.8 296.48 |
299.05 | 295.85 | 28458 |
| 2360 | -1.13 -0.38 % |
08-04-2024 10:15:00 Monday |
299.63 298.5 |
299.7 | 298.25 | 28136 |
| 2361 | 2.12 0.71 % |
08-04-2024 09:15:00 Monday |
297.53 299.65 |
301.85 | 297.53 | 103526 |
| 2362 | 0.4 0.14 % |
05-04-2024 15:15:00 Friday |
295.4 295.8 |
295.88 | 294.75 | 33960 |
| 2363 | 0.75 0.25 % |
05-04-2024 14:15:00 Friday |
294.65 295.4 |
295.45 | 293.6 | 44544 |
| 2364 | 0.7 0.24 % |
05-04-2024 13:15:00 Friday |
293.9 294.6 |
295.28 | 293.18 | 41304 |
| 2365 | 0.1 0.03 % |
05-04-2024 12:15:00 Friday |
293.73 293.83 |
294.93 | 293.6 | 41470 |
| 2366 | 0.68 0.23 % |
05-04-2024 11:15:00 Friday |
293.15 293.83 |
294.25 | 292.7 | 59300 |
| 2367 | 1.2 0.41 % |
05-04-2024 10:15:00 Friday |
291.95 293.15 |
294.5 | 291.78 | 129864 |
| 2368 | -5.25 -1.77 % |
05-04-2024 09:15:00 Friday |
297.33 292.08 |
297.33 | 290.2 | 347868 |
| 2369 | 1.3 0.43 % |
04-04-2024 15:15:00 Thursday |
299 300.3 |
300.43 | 298.8 | 91224 |
| 2370 | -1.43 -0.48 % |
04-04-2024 14:15:00 Thursday |
300.43 299 |
301.63 | 298.68 | 66648 |
| 2371 | 0.4 0.13 % |
04-04-2024 13:15:00 Thursday |
299.8 300.2 |
301.5 | 299.05 | 34788 |
| 2372 | 2.05 0.69 % |
04-04-2024 12:15:00 Thursday |
298 300.05 |
301.78 | 297.75 | 81892 |
| 2373 | -4.37 -1.44 % |
04-04-2024 11:15:00 Thursday |
302.6 298.23 |
302.63 | 298.08 | 146424 |
| 2374 | -1.45 -0.48 % |
04-04-2024 10:15:00 Thursday |
304.13 302.68 |
305.5 | 301.6 | 75114 |
| 2375 | -1.58 -0.52 % |
04-04-2024 09:15:00 Thursday |
306.08 304.5 |
308 | 303.13 | 254726 |
| 2376 | 0.65 0.21 % |
03-04-2024 15:15:00 Wednesday |
305.2 305.85 |
306.28 | 305.1 | 37614 |
| 2377 | -2.68 -0.87 % |
03-04-2024 14:15:00 Wednesday |
307.68 305 |
307.78 | 305 | 63634 |
| 2378 | -0.25 -0.08 % |
03-04-2024 13:15:00 Wednesday |
307.8 307.55 |
308.33 | 307.05 | 27022 |
| 2379 | -0.38 -0.12 % |
03-04-2024 12:15:00 Wednesday |
308.18 307.8 |
308.88 | 307.45 | 24290 |
| 2380 | 0.5 0.16 % |
03-04-2024 11:15:00 Wednesday |
307.38 307.88 |
308.28 | 307.23 | 36606 |
| 2381 | -0.97 -0.31 % |
03-04-2024 10:15:00 Wednesday |
308.4 307.43 |
308.98 | 306.75 | 48812 |
| 2382 | 0.57 0.19 % |
03-04-2024 09:15:00 Wednesday |
307.43 308 |
309.65 | 304.3 | 195022 |
| 2383 | 0.38 0.12 % |
02-04-2024 15:15:00 Tuesday |
307.85 308.23 |
308.93 | 307.5 | 47640 |
| 2384 | 0.03 0.01 % |
02-04-2024 14:15:00 Tuesday |
307.6 307.63 |
308 | 307.3 | 37798 |
| 2385 | 0.62 0.2 % |
02-04-2024 13:15:00 Tuesday |
307.18 307.8 |
308.98 | 307.18 | 38664 |
| 2386 | -0.13 -0.04 % |
02-04-2024 12:15:00 Tuesday |
307.63 307.5 |
308.28 | 306.5 | 38814 |
| 2387 | -0.03 -0.01 % |
02-04-2024 11:15:00 Tuesday |
307.63 307.6 |
308.75 | 307.25 | 36850 |
| 2388 | -1.07 -0.35 % |
02-04-2024 10:15:00 Tuesday |
308.75 307.68 |
310.03 | 307.1 | 149440 |
| 2389 | 6.72 2.23 % |
02-04-2024 09:15:00 Tuesday |
301.83 308.55 |
309.6 | 300.65 | 327350 |
| 2390 | 0.9 0.3 % |
01-04-2024 15:15:00 Monday |
300.3 301.2 |
301.53 | 299.8 | 15176 |
| 2391 | -0.2 -0.07 % |
01-04-2024 14:15:00 Monday |
300.5 300.3 |
300.5 | 299.1 | 21702 |
| 2392 | -0.45 -0.15 % |
01-04-2024 13:15:00 Monday |
300.95 300.5 |
301.28 | 299.73 | 37924 |
| 2393 | -0.77 -0.26 % |
01-04-2024 12:15:00 Monday |
301.45 300.68 |
301.75 | 300.38 | 8426 |
| 2394 | -0.2 -0.07 % |
01-04-2024 11:15:00 Monday |
301.68 301.48 |
302.28 | 300.75 | 9176 |
| 2395 | -1.8 -0.59 % |
01-04-2024 10:15:00 Monday |
303.48 301.68 |
303.65 | 300.4 | 21766 |
| 2396 | 1.53 0.51 % |
01-04-2024 09:15:00 Monday |
301.55 303.08 |
304.48 | 301.55 | 56808 |
| 2397 | 0.92 0.31 % |
28-03-2024 15:15:00 Thursday |
300.58 301.5 |
302.9 | 299.55 | 22162 |
| 2398 | -4.27 -1.4 % |
28-03-2024 14:15:00 Thursday |
304.65 300.38 |
305.48 | 300.38 | 66080 |
| 2399 | 1.4 0.46 % |
28-03-2024 13:15:00 Thursday |
303.25 304.65 |
304.93 | 303.2 | 51528 |
| 2400 | 1.43 0.47 % |
28-03-2024 12:15:00 Thursday |
301.3 302.73 |
303.35 | 300.8 | 29796 |
| 2401 | -0.35 -0.12 % |
28-03-2024 11:15:00 Thursday |
301.25 300.9 |
301.58 | 300.5 | 9214 |
| 2402 | 0 0 % |
28-03-2024 10:15:00 Thursday |
301.05 301.05 |
301.8 | 300 | 11284 |
| 2403 | -1.3 -0.43 % |
28-03-2024 09:15:00 Thursday |
302.48 301.18 |
302.5 | 298.98 | 37764 |
| 2404 | 0.92 0.31 % |
27-03-2024 15:15:00 Wednesday |
297.58 298.5 |
298.5 | 297.2 | 13808 |
| 2405 | -5.12 -1.69 % |
27-03-2024 14:15:00 Wednesday |
302.5 297.38 |
302.5 | 296.7 | 37242 |
| 2406 | -1.17 -0.39 % |
27-03-2024 13:15:00 Wednesday |
303.65 302.48 |
303.65 | 302.43 | 13548 |
| 2407 | -0.45 -0.15 % |
27-03-2024 12:15:00 Wednesday |
303.95 303.5 |
303.95 | 302.63 | 11644 |
| 2408 | 0.03 0.01 % |
27-03-2024 11:15:00 Wednesday |
303.8 303.83 |
304.93 | 303.63 | 25586 |
| 2409 | 1.25 0.41 % |
27-03-2024 10:15:00 Wednesday |
302.55 303.8 |
303.88 | 302.35 | 20750 |
| 2410 | 0.55 0.18 % |
27-03-2024 09:15:00 Wednesday |
302.08 302.63 |
305.8 | 301.88 | 120396 |
| 2411 | -0.8 -0.27 % |
26-03-2024 15:15:00 Tuesday |
300.33 299.53 |
300.33 | 299.53 | 26298 |
| 2412 | -0.17 -0.06 % |
26-03-2024 14:15:00 Tuesday |
300.4 300.23 |
301.75 | 299.55 | 101198 |
| 2413 | 0.82 0.27 % |
26-03-2024 13:15:00 Tuesday |
299.58 300.4 |
300.5 | 299.58 | 19246 |
| 2414 | -0.7 -0.23 % |
26-03-2024 12:15:00 Tuesday |
300.48 299.78 |
301.18 | 299.58 | 26462 |
| 2415 | -0.77 -0.26 % |
26-03-2024 11:15:00 Tuesday |
301.05 300.28 |
301.68 | 299.78 | 69022 |
| 2416 | 3.65 1.23 % |
26-03-2024 10:15:00 Tuesday |
297.53 301.18 |
301.25 | 296.5 | 132568 |
| 2417 | 3.9 1.33 % |
26-03-2024 09:15:00 Tuesday |
293.88 297.78 |
298 | 292.5 | 174408 |
| 2418 | 0.83 0.28 % |
22-03-2024 15:15:00 Friday |
295.8 296.63 |
296.88 | 295.4 | 29220 |
| 2419 | -2.82 -0.94 % |
22-03-2024 14:15:00 Friday |
298.75 295.93 |
300.43 | 295.63 | 85740 |
| 2420 | -0.65 -0.22 % |
22-03-2024 13:15:00 Friday |
299.33 298.68 |
299.33 | 296.45 | 45394 |
| 2421 | 0.5 0.17 % |
22-03-2024 12:15:00 Friday |
298.5 299 |
299.5 | 298.08 | 28470 |
| 2422 | 0.43 0.14 % |
22-03-2024 11:15:00 Friday |
298.45 298.88 |
299.48 | 297.58 | 35198 |
| 2423 | -3.05 -1.01 % |
22-03-2024 10:15:00 Friday |
301.5 298.45 |
302.3 | 297.75 | 121598 |
| 2424 | 6.47 2.19 % |
22-03-2024 09:15:00 Friday |
294.98 301.45 |
301.5 | 292.33 | 276238 |
| 2425 | -0.6 -0.2 % |
21-03-2024 15:15:00 Thursday |
294.1 293.5 |
294.1 | 293.4 | 21690 |
| 2426 | 1.02 0.35 % |
21-03-2024 14:15:00 Thursday |
293.08 294.1 |
294.83 | 292.83 | 52664 |
| 2427 | 1.3 0.45 % |
21-03-2024 13:15:00 Thursday |
291.7 293 |
293.15 | 291.7 | 25502 |
| 2428 | 0.15 0.05 % |
21-03-2024 12:15:00 Thursday |
291.75 291.9 |
293.08 | 291.63 | 17928 |
| 2429 | -0.18 -0.06 % |
21-03-2024 11:15:00 Thursday |
291.88 291.7 |
293.25 | 291.28 | 21406 |
| 2430 | -0.45 -0.15 % |
21-03-2024 10:15:00 Thursday |
292.38 291.93 |
293.93 | 291.9 | 46144 |
| 2431 | 6.03 2.11 % |
21-03-2024 09:15:00 Thursday |
286.35 292.38 |
292.65 | 286.35 | 137704 |
| 2432 | 0.07 0.02 % |
20-03-2024 15:15:00 Wednesday |
283.08 283.15 |
283.75 | 282.9 | 24720 |
| 2433 | 0.2 0.07 % |
20-03-2024 14:15:00 Wednesday |
283.03 283.23 |
284.45 | 282.88 | 30738 |
| 2434 | -0.57 -0.2 % |
20-03-2024 13:15:00 Wednesday |
283.6 283.03 |
284.28 | 282.63 | 48676 |
| 2435 | 1.2 0.43 % |
20-03-2024 12:15:00 Wednesday |
282.23 283.43 |
283.85 | 282.1 | 27076 |
| 2436 | 0.48 0.17 % |
20-03-2024 11:15:00 Wednesday |
281.75 282.23 |
283.15 | 281.08 | 61192 |
| 2437 | 0.35 0.12 % |
20-03-2024 10:15:00 Wednesday |
281.6 281.95 |
282.6 | 280.13 | 70044 |
| 2438 | 2.32 0.83 % |
20-03-2024 09:15:00 Wednesday |
279.33 281.65 |
286 | 279.33 | 268346 |
| 2439 | 0.6 0.22 % |
19-03-2024 15:15:00 Tuesday |
278.35 278.95 |
279.3 | 278.35 | 18512 |
| 2440 | -1.67 -0.6 % |
19-03-2024 14:15:00 Tuesday |
280.4 278.73 |
280.9 | 278.3 | 48916 |
| 2441 | -1.07 -0.38 % |
19-03-2024 13:15:00 Tuesday |
281.6 280.53 |
282.5 | 279.85 | 41468 |
| 2442 | 0.73 0.26 % |
19-03-2024 12:15:00 Tuesday |
280.9 281.63 |
282.48 | 280.15 | 42590 |
| 2443 | -0.85 -0.3 % |
19-03-2024 11:15:00 Tuesday |
281.75 280.9 |
282 | 279.65 | 30000 |
| 2444 | -0.55 -0.2 % |
19-03-2024 10:15:00 Tuesday |
282 281.45 |
282.73 | 279.65 | 92238 |
| 2445 | -8.15 -2.81 % |
19-03-2024 09:15:00 Tuesday |
290.48 282.33 |
290.48 | 282 | 110396 |
| 2446 | 0.65 0.22 % |
18-03-2024 15:15:00 Monday |
290.83 291.48 |
291.8 | 290.5 | 31024 |
| 2447 | -1.58 -0.54 % |
18-03-2024 14:15:00 Monday |
292.53 290.95 |
293.65 | 290.95 | 23550 |
| 2448 | -0.6 -0.2 % |
18-03-2024 13:15:00 Monday |
293 292.4 |
293.93 | 291.65 | 10278 |
| 2449 | 0.2 0.07 % |
18-03-2024 12:15:00 Monday |
292.88 293.08 |
293.5 | 291 | 18262 |
| 2450 | 1.08 0.37 % |
18-03-2024 11:15:00 Monday |
291.5 292.58 |
294.73 | 291.5 | 24808 |
| 2451 | -0.35 -0.12 % |
18-03-2024 10:15:00 Monday |
292.1 291.75 |
295.33 | 291.6 | 37984 |
| 2452 | -0.4 -0.14 % |
18-03-2024 09:15:00 Monday |
292.5 292.1 |
296.25 | 290.38 | 125758 |
| 2453 | -2.13 -0.72 % |
15-03-2024 15:15:00 Friday |
294.03 291.9 |
295.43 | 290.68 | 79654 |
| 2454 | 8.55 3 % |
15-03-2024 14:15:00 Friday |
285.43 293.98 |
294.45 | 285.18 | 315150 |
| 2455 | 2.62 0.93 % |
15-03-2024 13:15:00 Friday |
282.78 285.4 |
287.15 | 281.65 | 142820 |
| 2456 | 1.28 0.45 % |
15-03-2024 12:15:00 Friday |
281.5 282.78 |
284.85 | 279.53 | 195516 |
| 2457 | -4.37 -1.53 % |
15-03-2024 11:15:00 Friday |
285.8 281.43 |
286.53 | 281.18 | 190514 |
| 2458 | -5.3 -1.82 % |
15-03-2024 10:15:00 Friday |
291.1 285.8 |
291.35 | 285.1 | 179270 |
| 2459 | -3.05 -1.04 % |
15-03-2024 09:15:00 Friday |
294 290.95 |
299.88 | 287.85 | 493948 |
| 2460 | -0.22 -0.07 % |
14-03-2024 15:15:00 Thursday |
304.45 304.23 |
305.23 | 303.7 | 15674 |
| 2461 | 2.78 0.92 % |
14-03-2024 14:15:00 Thursday |
301.65 304.43 |
304.7 | 301.65 | 35268 |
| 2462 | 0.35 0.12 % |
14-03-2024 13:15:00 Thursday |
301.5 301.85 |
302.25 | 300 | 10826 |
| 2463 | -0.5 -0.17 % |
14-03-2024 12:15:00 Thursday |
302 301.5 |
302.58 | 298 | 45922 |
| 2464 | 0.65 0.22 % |
14-03-2024 11:15:00 Thursday |
301.45 302.1 |
303.5 | 300.63 | 20078 |
| 2465 | 0.73 0.24 % |
14-03-2024 10:15:00 Thursday |
300.85 301.58 |
304 | 300.5 | 36600 |
| 2466 | 2.53 0.85 % |
14-03-2024 09:15:00 Thursday |
298.05 300.58 |
307 | 296.18 | 182866 |
| 2467 | 2.32 0.78 % |
13-03-2024 15:15:00 Wednesday |
297.18 299.5 |
300 | 297.15 | 128158 |
| 2468 | -3.78 -1.26 % |
13-03-2024 14:15:00 Wednesday |
301.08 297.3 |
303.08 | 296.95 | 198800 |
| 2469 | -3.73 -1.22 % |
13-03-2024 13:15:00 Wednesday |
304.73 301 |
305.58 | 300.85 | 97310 |
| 2470 | 1.45 0.48 % |
13-03-2024 12:15:00 Wednesday |
303.1 304.55 |
306.25 | 301.53 | 101744 |
| 2471 | -2.23 -0.73 % |
13-03-2024 11:15:00 Wednesday |
305.23 303 |
306.48 | 302.7 | 113090 |
| 2472 | -4.15 -1.34 % |
13-03-2024 10:15:00 Wednesday |
309.1 304.95 |
309.1 | 304.6 | 109558 |
| 2473 | -4.18 -1.33 % |
13-03-2024 09:15:00 Wednesday |
313.23 309.05 |
314.2 | 305.48 | 209450 |
| 2474 | -1.73 -0.55 % |
12-03-2024 15:15:00 Tuesday |
312.73 311 |
313.1 | 311 | 14130 |
| 2475 | -2.1 -0.67 % |
12-03-2024 14:15:00 Tuesday |
314.78 312.68 |
314.95 | 311.5 | 75982 |
| 2476 | 5.58 1.81 % |
12-03-2024 13:15:00 Tuesday |
309 314.58 |
315.3 | 309 | 3956178 |
| 2477 | -2.28 -0.73 % |
12-03-2024 12:15:00 Tuesday |
311.58 309.3 |
312.23 | 308.5 | 17936 |
| 2478 | -0.28 -0.09 % |
12-03-2024 11:15:00 Tuesday |
312.08 311.8 |
312.53 | 309.5 | 35794 |
| 2479 | -2.95 -0.94 % |
12-03-2024 10:15:00 Tuesday |
315.13 312.18 |
315.73 | 311.13 | 47704 |
| 2480 | 1.72 0.55 % |
12-03-2024 09:15:00 Tuesday |
313.13 314.85 |
317.68 | 311.25 | 105896 |
| 2481 | 0.15 0.05 % |
11-03-2024 15:15:00 Monday |
312.85 313 |
313.63 | 312.53 | 19570 |