| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
26-03-2025 14:15:00 |
4873.2 4846.45 |
4876 4835 |
463.55 (9.56%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -15.35 -0.26 % |
14-10-2024 15:15:00 |
5976.9 5961.55 |
5980 5955 |
| -1.8 -0.03 % |
15-10-2024 09:15:00 |
5997.65 5995.85 |
6060.6 5988.85 |
| 26.65 0.44 % |
15-10-2024 10:15:00 |
5995.85 6022.5 |
6022.5 5987.7 |
| 23.6 0.39 % |
15-10-2024 11:15:00 |
6021.6 6045.2 |
6049.05 6018.85 |
| -6.6 -0.11 % |
15-10-2024 12:15:00 |
6046.6 6040 |
6054.6 6036.55 |
| 20 0.33 % |
15-10-2024 13:15:00 |
6040 6060 |
6079.2 6037.95 |
| 6.95 0.11 % |
15-10-2024 14:15:00 |
6055 6061.95 |
6068.9 6050.9 |
| 14.35 0.24 % |
15-10-2024 15:15:00 |
6064.55 6078.9 |
6080.55 6064.35 |
| 20.65 0.34 % |
16-10-2024 09:15:00 |
6078.9 6099.55 |
6112.3 6040.95 |
| -39.7 -0.65 % |
16-10-2024 10:15:00 |
6095.35 6055.65 |
6099 6046.95 |
| -2.1 -0.03 % |
16-10-2024 11:15:00 |
6046.95 6044.85 |
6050.4 6021.55 |
| 41.25 0.68 % |
16-10-2024 12:15:00 |
6039 6080.25 |
6083.2 6036.15 |
| 9.7 0.16 % |
16-10-2024 13:15:00 |
6077.2 6086.9 |
6098.3 6074.25 |
| 9.8 0.16 % |
16-10-2024 14:15:00 |
6083.6 6093.4 |
6098.05 6077 |
| -17.7 -0.29 % |
16-10-2024 15:15:00 |
6084.95 6067.25 |
6095 6051.55 |
| -81.85 -1.34 % |
17-10-2024 09:15:00 |
6098.95 6017.1 |
6098.95 6010 |
| -1.55 -0.03 % |
17-10-2024 10:15:00 |
6029 6027.45 |
6059.7 6021.25 |
| 10.25 0.17 % |
17-10-2024 11:15:00 |
6023.2 6033.45 |
6056.15 6023.2 |
| -25.95 -0.43 % |
17-10-2024 12:15:00 |
6020 5994.05 |
6021.55 5967.25 |
| -8.55 -0.14 % |
17-10-2024 13:15:00 |
5997.7 5989.15 |
6005.2 5989.15 |
| 8.55 0.14 % |
17-10-2024 14:15:00 |
5987.9 5996.45 |
6008.6 5987.9 |
| -1.8 -0.03 % |
17-10-2024 15:15:00 |
5993.3 5991.5 |
5993.3 5974 |
| -1.7 -0.03 % |
18-10-2024 09:15:00 |
5967.1 5965.4 |
5981.65 5879.3 |
| -17.25 -0.29 % |
18-10-2024 10:15:00 |
5952.05 5934.8 |
5962.3 5921.1 |
| -26.35 -0.44 % |
18-10-2024 11:15:00 |
5926.35 5900 |
5932.8 5892.1 |
| -9.55 -0.16 % |
18-10-2024 12:15:00 |
5907.7 5898.15 |
5907.7 5880.65 |
| 0.3 0.01 % |
18-10-2024 13:15:00 |
5892.15 5892.45 |
5904.1 5887.7 |
| -0.55 -0.01 % |
18-10-2024 14:15:00 |
5895.4 5894.85 |
5901 5885 |
| -1.4 -0.02 % |
18-10-2024 15:15:00 |
5891.3 5889.9 |
5891.3 5870 |
| -79.35 -1.35 % |
21-10-2024 09:15:00 |
5889.9 5810.55 |
5905.4 5788.95 |
| -24.2 -0.42 % |
21-10-2024 10:15:00 |
5809.45 5785.25 |
5819.95 5778 |
| 0.65 0.01 % |
21-10-2024 11:15:00 |
5780 5780.65 |
5794.55 5777 |
| 13.1 0.23 % |
21-10-2024 12:15:00 |
5780.6 5793.7 |
5799.6 5776.15 |
| -2.3 -0.04 % |
21-10-2024 13:15:00 |
5799.8 5797.5 |
5815.1 5788.5 |
| -28.95 -0.5 % |
21-10-2024 14:15:00 |
5804 5775.05 |
5804 5775 |
| -9.6 -0.17 % |
21-10-2024 15:15:00 |
5779.25 5769.65 |
5781.9 5765.8 |
| -56.3 -0.97 % |
22-10-2024 09:15:00 |
5804.9 5748.6 |
5804.9 5748.6 |
| 27.8 0.48 % |
22-10-2024 10:15:00 |
5745.95 5773.75 |
5791.3 5745.95 |
| -10.85 -0.19 % |
22-10-2024 11:15:00 |
5775 5764.15 |
5782.15 5744.6 |
| -6.3 -0.11 % |
22-10-2024 12:15:00 |
5767.7 5761.4 |
5783 5751 |
| -9.6 -0.17 % |
22-10-2024 13:15:00 |
5758.1 5748.5 |
5761.05 5736.4 |
| -16.3 -0.28 % |
22-10-2024 14:15:00 |
5740.4 5724.1 |
5740.4 5715 |
| 19.55 0.34 % |
22-10-2024 15:15:00 |
5716.1 5735.65 |
5740.45 5716.1 |
| 74.8 1.32 % |
23-10-2024 09:15:00 |
5680.2 5755 |
5791.3 5680.2 |
| 14.85 0.26 % |
23-10-2024 10:15:00 |
5767.7 5782.55 |
5785 5754.75 |
| -13.7 -0.24 % |
23-10-2024 11:15:00 |
5779.35 5765.65 |
5792.6 5765.65 |
| 26.6 0.46 % |
23-10-2024 12:15:00 |
5762.4 5789 |
5795.95 5761.5 |
| -18.2 -0.31 % |
23-10-2024 13:15:00 |
5778.2 5760 |
5789 5760 |
| -13.25 -0.23 % |
23-10-2024 14:15:00 |
5763.25 5750 |
5763.25 5728.85 |
| 4.2 0.07 % |
23-10-2024 15:15:00 |
5745.95 5750.15 |
5750.15 5736.3 |
| -100.15 -1.73 % |
24-10-2024 09:15:00 |
5794.95 5694.8 |
5794.95 5665.8 |
| -28.35 -0.5 % |
24-10-2024 10:15:00 |
5690.75 5662.4 |
5694.55 5646 |
| -28.65 -0.51 % |
24-10-2024 11:15:00 |
5662.6 5633.95 |
5668.9 5619.95 |
| -19.15 -0.34 % |
24-10-2024 12:15:00 |
5643 5623.85 |
5645.5 5623.85 |
| -4.5 -0.08 % |
24-10-2024 13:15:00 |
5624.75 5620.25 |
5636.3 5613.9 |
| -6.6 -0.12 % |
24-10-2024 14:15:00 |
5620.6 5614 |
5626.65 5606 |
| 0.8 0.01 % |
24-10-2024 15:15:00 |
5611.9 5612.7 |
5617 5607.2 |
| 71.7 1.28 % |
25-10-2024 09:15:00 |
5599.05 5670.75 |
5706.25 5599.05 |
| -4.95 -0.09 % |
25-10-2024 10:15:00 |
5657.95 5653 |
5678.55 5631.9 |
| -0.4 -0.01 % |
25-10-2024 11:15:00 |
5647.25 5646.85 |
5670 5635.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -193.1 | Min | 4525.05 4543.5 |
4550.6 | 4506.5 | 2 | |
| 420.55 | Max | 6441.5 6450 |
6473.1 | 6437.85 | 41984 | |
| -0.31 | Avergae | 5276.13 5275.82 |
5294.62 | 5256.6 | 1365.07 | |
| 1 | -6.3 -0.12 % |
28-04-2025 15:15:00 Monday |
5432.3 5426 |
5432.3 | 5426 | 2 |
| 2 | -0.7 -0.01 % |
28-04-2025 14:15:00 Monday |
5432.8 5432.1 |
5435.2 | 5403.3 | 464 |
| 3 | 0.1 0 % |
28-04-2025 13:15:00 Monday |
5432.85 5432.95 |
5432.95 | 5432.85 | 120 |
| 4 | 4.85 0.09 % |
28-04-2025 12:15:00 Monday |
5428 5432.85 |
5446.25 | 5424.05 | 536 |
| 5 | 0 0 % |
28-04-2025 11:15:00 Monday |
5428.9 5428.9 |
5428.9 | 5428.9 | 31 |
| 6 | 0 0 % |
28-04-2025 10:15:00 Monday |
5471.95 5471.95 |
5471.95 | 5471.95 | 20 |
| 7 | 67 1.24 % |
28-04-2025 09:15:00 Monday |
5401 5468 |
5474.55 | 5401 | 550 |
| 8 | -11.25 -0.21 % |
25-04-2025 15:15:00 Friday |
5421.25 5410 |
5421.75 | 5406.5 | 363 |
| 9 | 5.05 0.09 % |
25-04-2025 14:15:00 Friday |
5411.6 5416.65 |
5440.05 | 5403.8 | 1106 |
| 10 | -1.2 -0.02 % |
25-04-2025 13:15:00 Friday |
5410 5408.8 |
5424.05 | 5400.25 | 303 |
| 11 | 17.45 0.32 % |
25-04-2025 12:15:00 Friday |
5388.45 5405.9 |
5411.05 | 5386.05 | 563 |
| 12 | 0.55 0.01 % |
25-04-2025 11:15:00 Friday |
5384 5384.55 |
5396.9 | 5363.05 | 1105 |
| 13 | -22.5 -0.42 % |
25-04-2025 10:15:00 Friday |
5405.5 5383 |
5430.5 | 5379.1 | 1448 |
| 14 | -57.8 -1.06 % |
25-04-2025 09:15:00 Friday |
5463.55 5405.75 |
5519.95 | 5392.25 | 2925 |
| 15 | 1.15 0.02 % |
24-04-2025 15:15:00 Thursday |
5458.75 5459.9 |
5499 | 5458.75 | 411 |
| 16 | 3.75 0.07 % |
24-04-2025 14:15:00 Thursday |
5453.5 5457.25 |
5472.9 | 5440 | 630 |
| 17 | 5.3 0.1 % |
24-04-2025 13:15:00 Thursday |
5445.7 5451 |
5465 | 5439.85 | 283 |
| 18 | 1.4 0.03 % |
24-04-2025 12:15:00 Thursday |
5448.3 5449.7 |
5460 | 5442.85 | 235 |
| 19 | -41.75 -0.76 % |
24-04-2025 11:15:00 Thursday |
5486 5444.25 |
5486 | 5432.8 | 998 |
| 20 | -98.75 -1.77 % |
24-04-2025 10:15:00 Thursday |
5585.3 5486.55 |
5617.65 | 5486.55 | 1081 |
| 21 | 52.2 0.94 % |
24-04-2025 09:15:00 Thursday |
5532.45 5584.65 |
5586 | 5507.5 | 1001 |
| 22 | -11.2 -0.2 % |
23-04-2025 15:15:00 Wednesday |
5543 5531.8 |
5546.5 | 5521.9 | 402 |
| 23 | 51.75 0.94 % |
23-04-2025 14:15:00 Wednesday |
5491 5542.75 |
5548.45 | 5490 | 885 |
| 24 | 31.75 0.58 % |
23-04-2025 13:15:00 Wednesday |
5453.25 5485 |
5495 | 5453.25 | 495 |
| 25 | -4.4 -0.08 % |
23-04-2025 12:15:00 Wednesday |
5455 5450.6 |
5460 | 5440 | 140 |
| 26 | 12 0.22 % |
23-04-2025 11:15:00 Wednesday |
5443.6 5455.6 |
5455.6 | 5410.65 | 369 |
| 27 | -10.85 -0.2 % |
23-04-2025 10:15:00 Wednesday |
5451.15 5440.3 |
5464.75 | 5430.6 | 129 |
| 28 | -13.85 -0.25 % |
23-04-2025 09:15:00 Wednesday |
5465.95 5452.1 |
5465.95 | 5410.2 | 552 |
| 29 | 4.6 0.08 % |
22-04-2025 15:15:00 Tuesday |
5430.4 5435 |
5438.35 | 5430.4 | 61 |
| 30 | -24.85 -0.46 % |
22-04-2025 14:15:00 Tuesday |
5454.6 5429.75 |
5454.6 | 5425.95 | 237 |
| 31 | -2.25 -0.04 % |
22-04-2025 13:15:00 Tuesday |
5450.8 5448.55 |
5484 | 5443.9 | 411 |
| 32 | 22.45 0.41 % |
22-04-2025 12:15:00 Tuesday |
5430.55 5453 |
5455 | 5400 | 366 |
| 33 | 27.05 0.5 % |
22-04-2025 11:15:00 Tuesday |
5402.95 5430 |
5432 | 5385.05 | 405 |
| 34 | 15.05 0.28 % |
22-04-2025 10:15:00 Tuesday |
5394 5409.05 |
5411.95 | 5392.05 | 221 |
| 35 | -81.25 -1.48 % |
22-04-2025 09:15:00 Tuesday |
5477.4 5396.15 |
5477.4 | 5384.15 | 596 |
| 36 | -5.75 -0.11 % |
21-04-2025 15:15:00 Monday |
5392.75 5387 |
5392.75 | 5387 | 15 |
| 37 | -24.1 -0.45 % |
21-04-2025 14:15:00 Monday |
5414.1 5390 |
5418.7 | 5386.3 | 362 |
| 38 | 0.45 0.01 % |
21-04-2025 13:15:00 Monday |
5419 5419.45 |
5420.2 | 5412.75 | 148 |
| 39 | -6.1 -0.11 % |
21-04-2025 12:15:00 Monday |
5422.1 5416 |
5423.95 | 5416 | 98 |
| 40 | -8 -0.15 % |
21-04-2025 11:15:00 Monday |
5424.3 5416.3 |
5426.35 | 5416 | 254 |
| 41 | -39.8 -0.73 % |
21-04-2025 10:15:00 Monday |
5452.6 5412.8 |
5460 | 5412.8 | 387 |
| 42 | -2.55 -0.05 % |
21-04-2025 09:15:00 Monday |
5454.9 5452.35 |
5475.9 | 5427.35 | 643 |
| 43 | -6.7 -0.12 % |
17-04-2025 15:15:00 Thursday |
5454.95 5448.25 |
5457 | 5442.5 | 128 |
| 44 | 18.2 0.33 % |
17-04-2025 14:15:00 Thursday |
5437.25 5455.45 |
5467.95 | 5437.25 | 207 |
| 45 | 1 0.02 % |
17-04-2025 13:15:00 Thursday |
5438.7 5439.7 |
5445 | 5413.3 | 364 |
| 46 | -9.15 -0.17 % |
17-04-2025 12:15:00 Thursday |
5449.15 5440 |
5454 | 5440 | 251 |
| 47 | -1.1 -0.02 % |
17-04-2025 11:15:00 Thursday |
5450 5448.9 |
5452 | 5434.1 | 344 |
| 48 | 0.85 0.02 % |
17-04-2025 10:15:00 Thursday |
5438.7 5439.55 |
5450 | 5433.5 | 157 |
| 49 | 24.3 0.45 % |
17-04-2025 09:15:00 Thursday |
5414.5 5438.8 |
5452.45 | 5394.15 | 639 |
| 50 | -12.3 -0.23 % |
16-04-2025 15:15:00 Wednesday |
5414.85 5402.55 |
5420.8 | 5402.55 | 194 |
| 51 | -20.75 -0.38 % |
16-04-2025 14:15:00 Wednesday |
5435.25 5414.5 |
5435.25 | 5410 | 264 |
| 52 | 28.75 0.53 % |
16-04-2025 13:15:00 Wednesday |
5403.4 5432.15 |
5442.9 | 5403.4 | 620 |
| 53 | 1.05 0.02 % |
16-04-2025 12:15:00 Wednesday |
5402 5403.05 |
5410.6 | 5399.75 | 183 |
| 54 | -13 -0.24 % |
16-04-2025 11:15:00 Wednesday |
5420 5407 |
5424.6 | 5406.7 | 192 |
| 55 | 19.55 0.36 % |
16-04-2025 10:15:00 Wednesday |
5391.1 5410.65 |
5417 | 5381.25 | 754 |
| 56 | -4.05 -0.08 % |
16-04-2025 09:15:00 Wednesday |
5399.05 5395 |
5427.75 | 5373 | 775 |
| 57 | -6.15 -0.11 % |
15-04-2025 15:15:00 Tuesday |
5391.8 5385.65 |
5391.8 | 5385.65 | 3 |
| 58 | 1.95 0.04 % |
15-04-2025 14:15:00 Tuesday |
5363 5364.95 |
5364.95 | 5358 | 1519 |
| 59 | 13.3 0.25 % |
15-04-2025 13:15:00 Tuesday |
5347.7 5361 |
5368.9 | 5343.2 | 6681 |
| 60 | 17.7 0.33 % |
15-04-2025 12:15:00 Tuesday |
5332 5349.7 |
5349.95 | 5326.85 | 406 |
| 61 | 22.2 0.42 % |
15-04-2025 11:15:00 Tuesday |
5313.8 5336 |
5336 | 5311.6 | 748 |
| 62 | -36.2 -0.68 % |
15-04-2025 10:15:00 Tuesday |
5350 5313.8 |
5361.9 | 5313.8 | 957 |
| 63 | -55.15 -1.02 % |
15-04-2025 09:15:00 Tuesday |
5400.15 5345 |
5433 | 5326.7 | 3069 |
| 64 | -1.65 -0.03 % |
11-04-2025 15:15:00 Friday |
5356.65 5355 |
5357.75 | 5340 | 267 |
| 65 | 8.4 0.16 % |
11-04-2025 14:15:00 Friday |
5351.2 5359.6 |
5359.6 | 5344.1 | 160 |
| 66 | -9.05 -0.17 % |
11-04-2025 13:15:00 Friday |
5360.1 5351.05 |
5363.3 | 5347.45 | 222 |
| 67 | -4.15 -0.08 % |
11-04-2025 12:15:00 Friday |
5359.5 5355.35 |
5362.5 | 5339.2 | 428 |
| 68 | 16.75 0.31 % |
11-04-2025 11:15:00 Friday |
5342.8 5359.55 |
5367 | 5337.7 | 322 |
| 69 | 2 0.04 % |
11-04-2025 10:15:00 Friday |
5339.1 5341.1 |
5356.1 | 5330.5 | 1384 |
| 70 | -71.3 -1.32 % |
11-04-2025 09:15:00 Friday |
5412.55 5341.25 |
5412.55 | 5306.6 | 2214 |
| 71 | -13.5 -0.25 % |
09-04-2025 15:15:00 Wednesday |
5341 5327.5 |
5344.25 | 5326.3 | 2061 |
| 72 | 15.65 0.29 % |
09-04-2025 14:15:00 Wednesday |
5330 5345.65 |
5351 | 5320 | 2208 |
| 73 | 10.2 0.19 % |
09-04-2025 13:15:00 Wednesday |
5317.7 5327.9 |
5332.35 | 5311.9 | 844 |
| 74 | 12.7 0.24 % |
09-04-2025 12:15:00 Wednesday |
5305 5317.7 |
5319.25 | 5294.3 | 678 |
| 75 | 12.35 0.23 % |
09-04-2025 11:15:00 Wednesday |
5289.9 5302.25 |
5310 | 5280.4 | 1224 |
| 76 | 53.7 1.03 % |
09-04-2025 10:15:00 Wednesday |
5236.2 5289.9 |
5298.95 | 5223.4 | 1869 |
| 77 | 58.8 1.14 % |
09-04-2025 09:15:00 Wednesday |
5173.9 5232.7 |
5268.4 | 5160.7 | 6071 |
| 78 | -7.55 -0.15 % |
08-04-2025 15:15:00 Tuesday |
5178.65 5171.1 |
5185 | 5171.1 | 2372 |
| 79 | 8.3 0.16 % |
08-04-2025 14:15:00 Tuesday |
5167 5175.3 |
5188 | 5162.8 | 2190 |
| 80 | 13.7 0.27 % |
08-04-2025 13:15:00 Tuesday |
5148.55 5162.25 |
5167 | 5142.4 | 1193 |
| 81 | 3.75 0.07 % |
08-04-2025 12:15:00 Tuesday |
5140.55 5144.3 |
5145.75 | 5129 | 783 |
| 82 | 49.1 0.96 % |
08-04-2025 11:15:00 Tuesday |
5089.75 5138.85 |
5145.95 | 5077.05 | 2059 |
| 83 | 25.95 0.51 % |
08-04-2025 10:15:00 Tuesday |
5062.5 5088.45 |
5090 | 5058.7 | 892 |
| 84 | 2.7 0.05 % |
08-04-2025 09:15:00 Tuesday |
5055.3 5058 |
5112 | 5038.6 | 2575 |
| 85 | 3.15 0.06 % |
07-04-2025 15:15:00 Monday |
5052.8 5055.95 |
5070 | 5048.75 | 1289 |
| 86 | -6.1 -0.12 % |
07-04-2025 14:15:00 Monday |
5058.6 5052.5 |
5071.2 | 5043.8 | 5786 |
| 87 | 99.75 2.01 % |
07-04-2025 13:15:00 Monday |
4956.25 5056 |
5056 | 4956.1 | 2202 |
| 88 | -11.05 -0.22 % |
07-04-2025 12:15:00 Monday |
4969.55 4958.5 |
4973.15 | 4945 | 1455 |
| 89 | 6.75 0.14 % |
07-04-2025 11:15:00 Monday |
4962.6 4969.35 |
4983.05 | 4949.95 | 3409 |
| 90 | 17 0.34 % |
07-04-2025 10:15:00 Monday |
4948.05 4965.05 |
4971 | 4932.85 | 1350 |
| 91 | 420.55 9.29 % |
07-04-2025 09:15:00 Monday |
4525.05 4945.6 |
5001 | 4525.05 | 8421 |
| 92 | -0.15 0 % |
04-04-2025 15:15:00 Friday |
5021.65 5021.5 |
5035 | 5021.2 | 1081 |
| 93 | 6.6 0.13 % |
04-04-2025 14:15:00 Friday |
5018.35 5024.95 |
5025 | 5001.05 | 498 |
| 94 | 30.9 0.62 % |
04-04-2025 13:15:00 Friday |
4987.45 5018.35 |
5018.35 | 4980.55 | 1125 |
| 95 | -69.85 -1.38 % |
04-04-2025 12:15:00 Friday |
5054 4984.15 |
5065.05 | 4976.5 | 1131 |
| 96 | -32.45 -0.64 % |
04-04-2025 11:15:00 Friday |
5094.15 5061.7 |
5094.75 | 5040.55 | 1377 |
| 97 | -0.85 -0.02 % |
04-04-2025 10:15:00 Friday |
5103 5102.15 |
5148.9 | 5093.3 | 3196 |
| 98 | 46 0.91 % |
04-04-2025 09:15:00 Friday |
5059.6 5105.6 |
5117.5 | 5010.05 | 2928 |
| 99 | -11.9 -0.23 % |
03-04-2025 15:15:00 Thursday |
5076 5064.1 |
5080 | 5064.1 | 3101 |
| 100 | 13.35 0.26 % |
03-04-2025 14:15:00 Thursday |
5062.75 5076.1 |
5081.2 | 5059.2 | 3794 |
| 101 | 0.15 0 % |
03-04-2025 13:15:00 Thursday |
5068.8 5068.95 |
5089.7 | 5056.25 | 190 |
| 102 | 18.8 0.37 % |
03-04-2025 12:15:00 Thursday |
5050 5068.8 |
5068.8 | 5049.95 | 243 |
| 103 | 26 0.52 % |
03-04-2025 11:15:00 Thursday |
5025 5051 |
5052 | 5019.25 | 226 |
| 104 | 25.9 0.52 % |
03-04-2025 10:15:00 Thursday |
5008.95 5034.85 |
5045.6 | 5001.65 | 373 |
| 105 | -33.25 -0.66 % |
03-04-2025 09:15:00 Thursday |
5037.3 5004.05 |
5037.3 | 4988 | 573 |
| 106 | 13.6 0.27 % |
02-04-2025 15:15:00 Wednesday |
5034.7 5048.3 |
5049 | 5027.35 | 254 |
| 107 | 17.95 0.36 % |
02-04-2025 14:15:00 Wednesday |
5014.7 5032.65 |
5049 | 5014.7 | 811 |
| 108 | 16.25 0.32 % |
02-04-2025 13:15:00 Wednesday |
5004.75 5021 |
5022 | 5003 | 482 |
| 109 | 43.75 0.88 % |
02-04-2025 12:15:00 Wednesday |
4961 5004.75 |
5005 | 4955.1 | 622 |
| 110 | 0.25 0.01 % |
02-04-2025 11:15:00 Wednesday |
4964.85 4965.1 |
4983.1 | 4954.35 | 425 |
| 111 | 8.65 0.17 % |
02-04-2025 10:15:00 Wednesday |
4959.35 4968 |
4978.45 | 4946 | 844 |
| 112 | 8.05 0.16 % |
02-04-2025 09:15:00 Wednesday |
4947.95 4956 |
4999 | 4910.6 | 817 |
| 113 | 13.85 0.28 % |
01-04-2025 15:15:00 Tuesday |
4896.65 4910.5 |
4910.5 | 4896.65 | 164 |
| 114 | -0.2 0 % |
01-04-2025 14:15:00 Tuesday |
4900.25 4900.05 |
4908.7 | 4896.8 | 539 |
| 115 | 13.85 0.28 % |
01-04-2025 13:15:00 Tuesday |
4887 4900.85 |
4908 | 4887 | 249 |
| 116 | -22.1 -0.45 % |
01-04-2025 12:15:00 Tuesday |
4914.2 4892.1 |
4919.9 | 4887.7 | 404 |
| 117 | -32.4 -0.65 % |
01-04-2025 11:15:00 Tuesday |
4949.95 4917.55 |
4949.95 | 4883 | 1193 |
| 118 | 3.6 0.07 % |
01-04-2025 10:15:00 Tuesday |
4945 4948.6 |
4963.65 | 4918.1 | 1072 |
| 119 | 60.6 1.24 % |
01-04-2025 09:15:00 Tuesday |
4875.2 4935.8 |
4946.75 | 4875.2 | 2026 |
| 120 | 19.45 0.39 % |
28-03-2025 15:15:00 Friday |
4932.55 4952 |
4952 | 4927.25 | 465 |
| 121 | -1.85 -0.04 % |
28-03-2025 14:15:00 Friday |
4935.45 4933.6 |
4961.65 | 4933.05 | 477 |
| 122 | -26.25 -0.53 % |
28-03-2025 13:15:00 Friday |
4958.25 4932 |
4960 | 4928.65 | 599 |
| 123 | -18.75 -0.38 % |
28-03-2025 12:15:00 Friday |
4976.75 4958 |
4976.75 | 4955.4 | 564 |
| 124 | 15.9 0.32 % |
28-03-2025 11:15:00 Friday |
4961.15 4977.05 |
4979.5 | 4940 | 548 |
| 125 | -15.5 -0.31 % |
28-03-2025 10:15:00 Friday |
4976.3 4960.8 |
4998.9 | 4950 | 751 |
| 126 | 125.8 2.59 % |
28-03-2025 09:15:00 Friday |
4850.35 4976.15 |
5028.2 | 4850.35 | 4132 |
| 127 | 56.5 1.17 % |
27-03-2025 15:15:00 Thursday |
4842.5 4899 |
4918.2 | 4817 | 7334 |
| 128 | -48.65 -1 % |
27-03-2025 14:15:00 Thursday |
4888.45 4839.8 |
4891.2 | 4824.5 | 4434 |
| 129 | 3 0.06 % |
27-03-2025 13:15:00 Thursday |
4875 4878 |
4896.8 | 4875 | 588 |
| 130 | 0 0 % |
27-03-2025 12:15:00 Thursday |
4875 4875 |
4895.5 | 4875 | 1234 |
| 131 | 14.6 0.3 % |
27-03-2025 11:15:00 Thursday |
4860.5 4875.1 |
4882.5 | 4855.3 | 618 |
| 132 | 11 0.23 % |
27-03-2025 10:15:00 Thursday |
4845 4856 |
4866.8 | 4836.05 | 860 |
| 133 | 83.1 1.75 % |
27-03-2025 09:15:00 Thursday |
4760.4 4843.5 |
4855.3 | 4760.4 | 2225 |
| 134 | -0.45 -0.01 % |
26-03-2025 15:15:00 Wednesday |
4846.45 4846 |
4860 | 4846 | 319 |
| 135 | -26.75 -0.55 % |
26-03-2025 14:15:00 Wednesday |
4873.2 4846.45 |
4876 | 4835 | 619 |
| 136 | 5.9 0.12 % |
26-03-2025 13:15:00 Wednesday |
4868.1 4874 |
4874 | 4844.4 | 1089 |
| 137 | 18.55 0.38 % |
26-03-2025 12:15:00 Wednesday |
4846.45 4865 |
4872.95 | 4837.8 | 1271 |
| 138 | 12.35 0.26 % |
26-03-2025 11:15:00 Wednesday |
4837.65 4850 |
4851 | 4833.65 | 793 |
| 139 | 14.65 0.3 % |
26-03-2025 10:15:00 Wednesday |
4820.95 4835.6 |
4841 | 4792.85 | 1270 |
| 140 | -58.6 -1.2 % |
26-03-2025 09:15:00 Wednesday |
4883.9 4825.3 |
4883.9 | 4798.85 | 2493 |
| 141 | -2.3 -0.05 % |
25-03-2025 15:15:00 Tuesday |
4847.3 4845 |
4854.1 | 4842 | 1146 |
| 142 | 5.1 0.11 % |
25-03-2025 14:15:00 Tuesday |
4844.45 4849.55 |
4853 | 4836.1 | 1730 |
| 143 | -10.8 -0.22 % |
25-03-2025 13:15:00 Tuesday |
4853.35 4842.55 |
4853.35 | 4834.65 | 1599 |
| 144 | 12.35 0.26 % |
25-03-2025 12:15:00 Tuesday |
4832.65 4845 |
4861 | 4823.3 | 828 |
| 145 | 31.1 0.65 % |
25-03-2025 11:15:00 Tuesday |
4802.85 4833.95 |
4836.6 | 4797.95 | 731 |
| 146 | 12.85 0.27 % |
25-03-2025 10:15:00 Tuesday |
4790 4802.85 |
4830.7 | 4785.2 | 784 |
| 147 | 14.9 0.31 % |
25-03-2025 09:15:00 Tuesday |
4775.1 4790 |
4804.25 | 4738.45 | 2604 |
| 148 | 14.3 0.3 % |
24-03-2025 15:15:00 Monday |
4794.35 4808.65 |
4808.65 | 4793.4 | 334 |
| 149 | -20.4 -0.42 % |
24-03-2025 14:15:00 Monday |
4811 4790.6 |
4819.05 | 4790 | 929 |
| 150 | 1.95 0.04 % |
24-03-2025 13:15:00 Monday |
4811.65 4813.6 |
4813.6 | 4794 | 329 |
| 151 | 5.9 0.12 % |
24-03-2025 12:15:00 Monday |
4799.2 4805.1 |
4820 | 4799.2 | 971 |
| 152 | 23.8 0.5 % |
24-03-2025 11:15:00 Monday |
4777.7 4801.5 |
4803 | 4775.55 | 1230 |
| 153 | -13.85 -0.29 % |
24-03-2025 10:15:00 Monday |
4784.85 4771 |
4806.8 | 4771 | 1804 |
| 154 | -27.35 -0.57 % |
24-03-2025 09:15:00 Monday |
4817 4789.65 |
4830 | 4767.5 | 2672 |
| 155 | 9.6 0.2 % |
21-03-2025 15:15:00 Friday |
4818.2 4827.8 |
4827.8 | 4818 | 2149 |
| 156 | 17.3 0.36 % |
21-03-2025 14:15:00 Friday |
4804.95 4822.25 |
4823.5 | 4792.85 | 1352 |
| 157 | -12.7 -0.26 % |
21-03-2025 13:15:00 Friday |
4816.45 4803.75 |
4816.45 | 4787 | 1033 |
| 158 | -3.95 -0.08 % |
21-03-2025 12:15:00 Friday |
4816 4812.05 |
4829 | 4812.05 | 253 |
| 159 | -14.95 -0.31 % |
21-03-2025 11:15:00 Friday |
4830.95 4816 |
4837.2 | 4810 | 393 |
| 160 | -3.1 -0.06 % |
21-03-2025 10:15:00 Friday |
4832.95 4829.85 |
4847.1 | 4829.85 | 497 |
| 161 | -7.05 -0.15 % |
21-03-2025 09:15:00 Friday |
4835.1 4828.05 |
4852.9 | 4805.45 | 1663 |
| 162 | 4.55 0.09 % |
20-03-2025 15:15:00 Thursday |
4830.45 4835 |
4843.35 | 4822 | 951 |
| 163 | 27.65 0.58 % |
20-03-2025 14:15:00 Thursday |
4804.55 4832.2 |
4835 | 4795.65 | 1811 |
| 164 | 3.5 0.07 % |
20-03-2025 13:15:00 Thursday |
4801.15 4804.65 |
4817 | 4790.3 | 394 |
| 165 | -11.1 -0.23 % |
20-03-2025 12:15:00 Thursday |
4812.25 4801.15 |
4812.25 | 4788 | 287 |
| 166 | 32 0.67 % |
20-03-2025 11:15:00 Thursday |
4773 4805 |
4817.2 | 4765.25 | 1566 |
| 167 | 18.05 0.38 % |
20-03-2025 10:15:00 Thursday |
4754.95 4773 |
4777.65 | 4754.95 | 324 |
| 168 | -25.85 -0.54 % |
20-03-2025 09:15:00 Thursday |
4779.95 4754.1 |
4779.95 | 4718.15 | 1473 |
| 169 | 25.75 0.55 % |
19-03-2025 15:15:00 Wednesday |
4723.4 4749.15 |
4749.15 | 4723.4 | 735 |
| 170 | -8.05 -0.17 % |
19-03-2025 14:15:00 Wednesday |
4727.55 4719.5 |
4732.4 | 4676.9 | 13745 |
| 171 | -11.1 -0.23 % |
19-03-2025 13:15:00 Wednesday |
4736.6 4725.5 |
4739.45 | 4720.4 | 369 |
| 172 | -3.85 -0.08 % |
19-03-2025 12:15:00 Wednesday |
4731.05 4727.2 |
4756.55 | 4727.2 | 486 |
| 173 | -5 -0.11 % |
19-03-2025 11:15:00 Wednesday |
4733 4728 |
4738.75 | 4720.95 | 790 |
| 174 | -9 -0.19 % |
19-03-2025 10:15:00 Wednesday |
4743.2 4734.2 |
4754.65 | 4731.2 | 834 |
| 175 | -51.9 -1.08 % |
19-03-2025 09:15:00 Wednesday |
4794 4742.1 |
4794 | 4736.65 | 666 |
| 176 | 3.6 0.08 % |
18-03-2025 15:15:00 Tuesday |
4773.4 4777 |
4777 | 4766.5 | 192 |
| 177 | 25.8 0.54 % |
18-03-2025 14:15:00 Tuesday |
4749.1 4774.9 |
4774.9 | 4749.1 | 240 |
| 178 | 8.7 0.18 % |
18-03-2025 13:15:00 Tuesday |
4758.05 4766.75 |
4783.3 | 4758.05 | 249 |
| 179 | 10.45 0.22 % |
18-03-2025 12:15:00 Tuesday |
4753.5 4763.95 |
4763.95 | 4736.1 | 639 |
| 180 | 6.7 0.14 % |
18-03-2025 11:15:00 Tuesday |
4744.75 4751.45 |
4760 | 4744.75 | 306 |
| 181 | 11.95 0.25 % |
18-03-2025 10:15:00 Tuesday |
4732.45 4744.4 |
4755 | 4729.85 | 618 |
| 182 | 51.05 1.09 % |
18-03-2025 09:15:00 Tuesday |
4686.15 4737.2 |
4768 | 4683 | 1532 |
| 183 | 12 0.26 % |
17-03-2025 15:15:00 Monday |
4668.5 4680.5 |
4687.75 | 4666.8 | 495 |
| 184 | 9.55 0.2 % |
17-03-2025 14:15:00 Monday |
4662.9 4672.45 |
4674.65 | 4643.5 | 562 |
| 185 | 10.65 0.23 % |
17-03-2025 13:15:00 Monday |
4652.6 4663.25 |
4670 | 4652.6 | 612 |
| 186 | 5.7 0.12 % |
17-03-2025 12:15:00 Monday |
4644.5 4650.2 |
4650.2 | 4635 | 324 |
| 187 | -7.55 -0.16 % |
17-03-2025 11:15:00 Monday |
4655.5 4647.95 |
4665.35 | 4645 | 239 |
| 188 | -11.85 -0.25 % |
17-03-2025 10:15:00 Monday |
4667 4655.15 |
4681 | 4655.15 | 242 |
| 189 | -15.45 -0.33 % |
17-03-2025 09:15:00 Monday |
4685.6 4670.15 |
4735 | 4635 | 1434 |
| 190 | -1.5 -0.03 % |
13-03-2025 15:15:00 Thursday |
4726.5 4725 |
4732.9 | 4721 | 249 |
| 191 | -1.6 -0.03 % |
13-03-2025 14:15:00 Thursday |
4725.9 4724.3 |
4743.15 | 4721.55 | 446 |
| 192 | -2.55 -0.05 % |
13-03-2025 13:15:00 Thursday |
4730 4727.45 |
4731.95 | 4722.05 | 888 |
| 193 | -8.5 -0.18 % |
13-03-2025 12:15:00 Thursday |
4741.55 4733.05 |
4741.55 | 4728.55 | 480 |
| 194 | -90.9 -1.88 % |
13-03-2025 11:15:00 Thursday |
4832 4741.1 |
4832 | 4741.1 | 692 |
| 195 | -0.65 -0.01 % |
13-03-2025 10:15:00 Thursday |
4829.95 4829.3 |
4835 | 4812.4 | 1264 |
| 196 | 26.05 0.54 % |
13-03-2025 09:15:00 Thursday |
4798.95 4825 |
4825 | 4755.8 | 512 |
| 197 | -13.15 -0.27 % |
12-03-2025 15:15:00 Wednesday |
4793.15 4780 |
4796.3 | 4780 | 255 |
| 198 | 10.65 0.22 % |
12-03-2025 14:15:00 Wednesday |
4783.35 4794 |
4796.4 | 4778.3 | 1457 |
| 199 | 21.55 0.45 % |
12-03-2025 13:15:00 Wednesday |
4752 4773.55 |
4780 | 4751.8 | 1075 |
| 200 | -10.85 -0.23 % |
12-03-2025 12:15:00 Wednesday |
4762.8 4751.95 |
4765 | 4740.55 | 196 |
| 201 | -6.95 -0.15 % |
12-03-2025 11:15:00 Wednesday |
4755.7 4748.75 |
4770.9 | 4739.65 | 563 |
| 202 | -2.85 -0.06 % |
12-03-2025 10:15:00 Wednesday |
4758.05 4755.2 |
4759.9 | 4739.65 | 374 |
| 203 | -6.5 -0.14 % |
12-03-2025 09:15:00 Wednesday |
4760.65 4754.15 |
4769 | 4715 | 715 |
| 204 | -9.1 -0.19 % |
11-03-2025 15:15:00 Tuesday |
4769.7 4760.6 |
4769.7 | 4757.25 | 148 |
| 205 | -3.05 -0.06 % |
11-03-2025 14:15:00 Tuesday |
4767.7 4764.65 |
4777.5 | 4761.1 | 285 |
| 206 | -2.95 -0.06 % |
11-03-2025 13:15:00 Tuesday |
4762.5 4759.55 |
4769.95 | 4758.05 | 51 |
| 207 | -1.55 -0.03 % |
11-03-2025 12:15:00 Tuesday |
4759.25 4757.7 |
4772.5 | 4757.7 | 224 |
| 208 | -11.05 -0.23 % |
11-03-2025 11:15:00 Tuesday |
4762.35 4751.3 |
4772.95 | 4748.4 | 373 |
| 209 | -11.2 -0.23 % |
11-03-2025 10:15:00 Tuesday |
4787.95 4776.75 |
4787.95 | 4769.2 | 209 |
| 210 | 86.8 1.84 % |
11-03-2025 09:15:00 Tuesday |
4705.9 4792.7 |
4792.7 | 4705.9 | 1661 |
| 211 | -6.55 -0.14 % |
10-03-2025 15:15:00 Monday |
4738.9 4732.35 |
4749.45 | 4725.95 | 266 |
| 212 | -7.1 -0.15 % |
10-03-2025 14:15:00 Monday |
4746 4738.9 |
4749.55 | 4715.85 | 613 |
| 213 | -47.9 -1 % |
10-03-2025 13:15:00 Monday |
4795.9 4748 |
4800.15 | 4730 | 823 |
| 214 | 8.55 0.18 % |
10-03-2025 12:15:00 Monday |
4788 4796.55 |
4796.55 | 4781.85 | 333 |
| 215 | -15 -0.31 % |
10-03-2025 11:15:00 Monday |
4800 4785 |
4801.65 | 4782.5 | 332 |
| 216 | 0.65 0.01 % |
10-03-2025 10:15:00 Monday |
4803.9 4804.55 |
4814 | 4776.75 | 343 |
| 217 | 44.95 0.94 % |
10-03-2025 09:15:00 Monday |
4763.05 4808 |
4821 | 4722.75 | 2006 |
| 218 | 7 0.15 % |
07-03-2025 15:15:00 Friday |
4744 4751 |
4751 | 4734.8 | 1030 |
| 219 | -5.3 -0.11 % |
07-03-2025 14:15:00 Friday |
4752.2 4746.9 |
4761.95 | 4745 | 772 |
| 220 | -9.05 -0.19 % |
07-03-2025 13:15:00 Friday |
4762.3 4753.25 |
4763.4 | 4748.65 | 786 |
| 221 | 5.35 0.11 % |
07-03-2025 12:15:00 Friday |
4753.35 4758.7 |
4763.7 | 4741.8 | 618 |
| 222 | -8.65 -0.18 % |
07-03-2025 11:15:00 Friday |
4758 4749.35 |
4762.3 | 4740 | 810 |
| 223 | 24.75 0.52 % |
07-03-2025 10:15:00 Friday |
4731 4755.75 |
4755.75 | 4711.55 | 656 |
| 224 | 38.7 0.83 % |
07-03-2025 09:15:00 Friday |
4690.5 4729.2 |
4729.2 | 4666.6 | 6078 |
| 225 | -9.1 -0.19 % |
06-03-2025 15:15:00 Thursday |
4699.6 4690.5 |
4704.1 | 4690.5 | 437 |
| 226 | -85.95 -1.8 % |
06-03-2025 14:15:00 Thursday |
4787.7 4701.75 |
4801 | 4673.95 | 4955 |
| 227 | 19.15 0.4 % |
06-03-2025 13:15:00 Thursday |
4770 4789.15 |
4791.55 | 4769 | 374 |
| 228 | 0.15 0 % |
06-03-2025 12:15:00 Thursday |
4768.1 4768.25 |
4778.05 | 4737.35 | 715 |
| 229 | 15.45 0.33 % |
06-03-2025 11:15:00 Thursday |
4751.8 4767.25 |
4775.95 | 4725.45 | 874 |
| 230 | 40.85 0.87 % |
06-03-2025 10:15:00 Thursday |
4704.45 4745.3 |
4751.8 | 4703.55 | 844 |
| 231 | -47.5 -1 % |
06-03-2025 09:15:00 Thursday |
4746.95 4699.45 |
4746.95 | 4653.05 | 1066 |
| 232 | -16 -0.34 % |
05-03-2025 15:15:00 Wednesday |
4723.9 4707.9 |
4723.9 | 4707.9 | 599 |
| 233 | 27.6 0.59 % |
05-03-2025 14:15:00 Wednesday |
4696.3 4723.9 |
4736.25 | 4695.95 | 1012 |
| 234 | -4.1 -0.09 % |
05-03-2025 13:15:00 Wednesday |
4704.2 4700.1 |
4719.05 | 4685.45 | 988 |
| 235 | 49.25 1.06 % |
05-03-2025 12:15:00 Wednesday |
4655 4704.25 |
4704.25 | 4652 | 699 |
| 236 | 29.05 0.63 % |
05-03-2025 11:15:00 Wednesday |
4619.1 4648.15 |
4651.75 | 4619.05 | 267 |
| 237 | 13.55 0.29 % |
05-03-2025 10:15:00 Wednesday |
4605.95 4619.5 |
4631.05 | 4598.7 | 470 |
| 238 | 36.6 0.8 % |
05-03-2025 09:15:00 Wednesday |
4571.75 4608.35 |
4616.95 | 4564.9 | 1416 |
| 239 | 5.65 0.12 % |
04-03-2025 15:15:00 Tuesday |
4572.7 4578.35 |
4581.95 | 4571.15 | 231 |
| 240 | 15.25 0.33 % |
04-03-2025 14:15:00 Tuesday |
4563.45 4578.7 |
4580.95 | 4563.45 | 808 |
| 241 | 13.7 0.3 % |
04-03-2025 13:15:00 Tuesday |
4554.75 4568.45 |
4569 | 4548 | 158 |
| 242 | 3.45 0.08 % |
04-03-2025 12:15:00 Tuesday |
4551.3 4554.75 |
4554.75 | 4539.65 | 216 |
| 243 | 0 0 % |
04-03-2025 11:15:00 Tuesday |
4548.35 4548.35 |
4555.05 | 4539.35 | 716 |
| 244 | 6.5 0.14 % |
04-03-2025 10:15:00 Tuesday |
4540.9 4547.4 |
4550.6 | 4506.5 | 696 |
| 245 | -35.5 -0.78 % |
04-03-2025 09:15:00 Tuesday |
4579 4543.5 |
4579 | 4527.35 | 1591 |
| 246 | 2.1 0.05 % |
03-03-2025 15:15:00 Monday |
4592.4 4594.5 |
4620.1 | 4590 | 895 |
| 247 | 18.7 0.41 % |
03-03-2025 14:15:00 Monday |
4573.7 4592.4 |
4592.4 | 4565.05 | 918 |
| 248 | -21.7 -0.47 % |
03-03-2025 13:15:00 Monday |
4596.7 4575 |
4596.7 | 4548.8 | 1188 |
| 249 | -46.7 -1.01 % |
03-03-2025 12:15:00 Monday |
4639.35 4592.65 |
4648.7 | 4592.65 | 730 |
| 250 | -17.2 -0.37 % |
03-03-2025 11:15:00 Monday |
4650 4632.8 |
4650 | 4629.9 | 1786 |
| 251 | 10.05 0.22 % |
03-03-2025 10:15:00 Monday |
4639.95 4650 |
4671.05 | 4627.1 | 1462 |
| 252 | 74.75 1.64 % |
03-03-2025 09:15:00 Monday |
4565.2 4639.95 |
4642.3 | 4565.2 | 2237 |
| 253 | 1.9 0.04 % |
28-02-2025 15:15:00 Friday |
4590 4591.9 |
4595 | 4585 | 872 |
| 254 | -18 -0.39 % |
28-02-2025 14:15:00 Friday |
4608 4590 |
4618.65 | 4554.05 | 6848 |
| 255 | -44.05 -0.95 % |
28-02-2025 13:15:00 Friday |
4651.2 4607.15 |
4652 | 4600.85 | 1281 |
| 256 | -34.8 -0.74 % |
28-02-2025 12:15:00 Friday |
4686 4651.2 |
4695.45 | 4647.65 | 1658 |
| 257 | -9.1 -0.19 % |
28-02-2025 11:15:00 Friday |
4700.05 4690.95 |
4725 | 4688 | 826 |
| 258 | -7.6 -0.16 % |
28-02-2025 10:15:00 Friday |
4706.1 4698.5 |
4724.9 | 4680.6 | 2149 |
| 259 | -46.6 -0.98 % |
28-02-2025 09:15:00 Friday |
4753.2 4706.6 |
4783.8 | 4701 | 2029 |
| 260 | 11.3 0.24 % |
27-02-2025 15:15:00 Thursday |
4784.65 4795.95 |
4795.95 | 4779.6 | 139 |
| 261 | -0.35 -0.01 % |
27-02-2025 14:15:00 Thursday |
4785 4784.65 |
4785.25 | 4768.25 | 292 |
| 262 | -8.95 -0.19 % |
27-02-2025 13:15:00 Thursday |
4785 4776.05 |
4796 | 4768.25 | 450 |
| 263 | -14.8 -0.31 % |
27-02-2025 12:15:00 Thursday |
4802.8 4788 |
4802.8 | 4788 | 249 |
| 264 | -5.7 -0.12 % |
27-02-2025 11:15:00 Thursday |
4804.6 4798.9 |
4808.4 | 4791.2 | 479 |
| 265 | -15.75 -0.33 % |
27-02-2025 10:15:00 Thursday |
4815.75 4800 |
4815.75 | 4800 | 260 |
| 266 | -39.8 -0.82 % |
27-02-2025 09:15:00 Thursday |
4849.8 4810 |
4860 | 4794 | 974 |
| 267 | -3.55 -0.07 % |
25-02-2025 15:15:00 Tuesday |
4796.55 4793 |
4799.25 | 4792.45 | 86 |
| 268 | -2.4 -0.05 % |
25-02-2025 14:15:00 Tuesday |
4809 4806.6 |
4809.35 | 4797.1 | 129 |
| 269 | -26.7 -0.55 % |
25-02-2025 13:15:00 Tuesday |
4835.6 4808.9 |
4836.1 | 4808.9 | 180 |
| 270 | 6.35 0.13 % |
25-02-2025 12:15:00 Tuesday |
4833.65 4840 |
4851.2 | 4832.35 | 276 |
| 271 | 8.2 0.17 % |
25-02-2025 11:15:00 Tuesday |
4827.5 4835.7 |
4842.5 | 4814.2 | 212 |
| 272 | 35.7 0.75 % |
25-02-2025 10:15:00 Tuesday |
4784.25 4819.95 |
4822.8 | 4784.25 | 404 |
| 273 | -8.2 -0.17 % |
25-02-2025 09:15:00 Tuesday |
4793 4784.8 |
4793.2 | 4761 | 412 |
| 274 | 11.5 0.24 % |
24-02-2025 15:15:00 Monday |
4801.1 4812.6 |
4812.6 | 4797.55 | 196 |
| 275 | 11.75 0.25 % |
24-02-2025 14:15:00 Monday |
4790 4801.75 |
4807 | 4787.2 | 110 |
| 276 | -0.1 0 % |
24-02-2025 13:15:00 Monday |
4792.9 4792.8 |
4800.3 | 4791 | 98 |
| 277 | -10 -0.21 % |
24-02-2025 12:15:00 Monday |
4800 4790 |
4805 | 4790 | 161 |
| 278 | -13.2 -0.27 % |
24-02-2025 11:15:00 Monday |
4819.5 4806.3 |
4828.55 | 4802.3 | 296 |
| 279 | 35.8 0.75 % |
24-02-2025 10:15:00 Monday |
4784 4819.8 |
4823.9 | 4784 | 398 |
| 280 | 8.5 0.18 % |
24-02-2025 09:15:00 Monday |
4779.95 4788.45 |
4803.7 | 4751 | 1180 |
| 281 | -14.75 -0.31 % |
21-02-2025 15:15:00 Friday |
4830.2 4815.45 |
4835.3 | 4814.15 | 278 |
| 282 | 13.15 0.27 % |
21-02-2025 14:15:00 Friday |
4819.9 4833.05 |
4843.4 | 4818.05 | 1293 |
| 283 | 9.9 0.21 % |
21-02-2025 13:15:00 Friday |
4810 4819.9 |
4819.9 | 4792.5 | 444 |
| 284 | -5.35 -0.11 % |
21-02-2025 12:15:00 Friday |
4814.95 4809.6 |
4815.45 | 4800 | 338 |
| 285 | 2.45 0.05 % |
21-02-2025 11:15:00 Friday |
4806.95 4809.4 |
4818 | 4804.15 | 289 |
| 286 | 15.45 0.32 % |
21-02-2025 10:15:00 Friday |
4791.5 4806.95 |
4808.95 | 4785.45 | 638 |
| 287 | -42.1 -0.87 % |
21-02-2025 09:15:00 Friday |
4830.05 4787.95 |
4833.6 | 4783.4 | 1352 |
| 288 | 1.45 0.03 % |
20-02-2025 15:15:00 Thursday |
4833.55 4835 |
4838.9 | 4830 | 126 |
| 289 | 17.45 0.36 % |
20-02-2025 14:15:00 Thursday |
4815.85 4833.3 |
4833.3 | 4815.85 | 440 |
| 290 | -3.3 -0.07 % |
20-02-2025 13:15:00 Thursday |
4812.65 4809.35 |
4817.4 | 4804.25 | 259 |
| 291 | -8.3 -0.17 % |
20-02-2025 12:15:00 Thursday |
4820.65 4812.35 |
4830.55 | 4801.05 | 395 |
| 292 | -15.8 -0.33 % |
20-02-2025 11:15:00 Thursday |
4831.05 4815.25 |
4831.05 | 4815.25 | 143 |
| 293 | 20.85 0.43 % |
20-02-2025 10:15:00 Thursday |
4810 4830.85 |
4833.5 | 4806 | 405 |
| 294 | 9.55 0.2 % |
20-02-2025 09:15:00 Thursday |
4800.6 4810.15 |
4832.45 | 4794.65 | 730 |
| 295 | 3.9 0.08 % |
19-02-2025 15:15:00 Wednesday |
4837 4840.9 |
4843.2 | 4830.85 | 649 |
| 296 | 3 0.06 % |
19-02-2025 14:15:00 Wednesday |
4839.1 4842.1 |
4845 | 4832.45 | 1068 |
| 297 | 3.1 0.06 % |
19-02-2025 13:15:00 Wednesday |
4838.95 4842.05 |
4843.8 | 4836.05 | 370 |
| 298 | -6.05 -0.12 % |
19-02-2025 12:15:00 Wednesday |
4845 4838.95 |
4850.25 | 4835.4 | 1023 |
| 299 | -14.35 -0.3 % |
19-02-2025 11:15:00 Wednesday |
4861.2 4846.85 |
4861.2 | 4843.05 | 330 |
| 300 | 20.3 0.42 % |
19-02-2025 10:15:00 Wednesday |
4839.4 4859.7 |
4864.8 | 4835 | 1051 |
| 301 | -82.75 -1.68 % |
19-02-2025 09:15:00 Wednesday |
4918.75 4836 |
4918.75 | 4812 | 1683 |
| 302 | -14.15 -0.29 % |
18-02-2025 15:15:00 Tuesday |
4898.05 4883.9 |
4899.35 | 4870 | 385 |
| 303 | -24.6 -0.5 % |
18-02-2025 14:15:00 Tuesday |
4920.9 4896.3 |
4920.9 | 4887.65 | 1154 |
| 304 | 16 0.33 % |
18-02-2025 13:15:00 Tuesday |
4908 4924 |
4925.95 | 4904.25 | 9409 |
| 305 | -33 -0.67 % |
18-02-2025 12:15:00 Tuesday |
4937.1 4904.1 |
4937.1 | 4901 | 995 |
| 306 | 21.6 0.44 % |
18-02-2025 11:15:00 Tuesday |
4915.05 4936.65 |
4944.95 | 4914 | 671 |
| 307 | -12.9 -0.26 % |
18-02-2025 10:15:00 Tuesday |
4923.05 4910.15 |
4923.05 | 4894.35 | 982 |
| 308 | -44.2 -0.89 % |
18-02-2025 09:15:00 Tuesday |
4965.3 4921.1 |
4965.3 | 4913 | 1085 |
| 309 | -20.7 -0.42 % |
17-02-2025 15:15:00 Monday |
4967.8 4947.1 |
4969.7 | 4947.1 | 343 |
| 310 | 33.35 0.68 % |
17-02-2025 14:15:00 Monday |
4934.2 4967.55 |
4967.55 | 4931.6 | 586 |
| 311 | -10.4 -0.21 % |
17-02-2025 13:15:00 Monday |
4946.65 4936.25 |
4948.25 | 4922.1 | 507 |
| 312 | 6.6 0.13 % |
17-02-2025 12:15:00 Monday |
4933.65 4940.25 |
4940.25 | 4917.1 | 178 |
| 313 | 4.55 0.09 % |
17-02-2025 11:15:00 Monday |
4930.65 4935.2 |
4950 | 4922.9 | 7472 |
| 314 | -5.5 -0.11 % |
17-02-2025 10:15:00 Monday |
4931.2 4925.7 |
4949.45 | 4923 | 424 |
| 315 | 33.9 0.69 % |
17-02-2025 09:15:00 Monday |
4901.05 4934.95 |
4957 | 4901.05 | 1022 |
| 316 | -11.05 -0.22 % |
14-02-2025 15:15:00 Friday |
4936.6 4925.55 |
4939.95 | 4925.05 | 926 |
| 317 | 23 0.47 % |
14-02-2025 14:15:00 Friday |
4920 4943 |
4951.75 | 4915 | 1398 |
| 318 | 23.15 0.47 % |
14-02-2025 13:15:00 Friday |
4893.2 4916.35 |
4924.35 | 4890.55 | 1245 |
| 319 | -0.2 0 % |
14-02-2025 12:15:00 Friday |
4887.8 4887.6 |
4896.45 | 4878.25 | 715 |
| 320 | -16.4 -0.33 % |
14-02-2025 11:15:00 Friday |
4909.2 4892.8 |
4912.75 | 4880 | 410 |
| 321 | -30.85 -0.62 % |
14-02-2025 10:15:00 Friday |
4937.2 4906.35 |
4952 | 4898.4 | 1237 |
| 322 | -7.55 -0.15 % |
14-02-2025 09:15:00 Friday |
4944.95 4937.4 |
4947.55 | 4875.4 | 1397 |
| 323 | -17.75 -0.36 % |
13-02-2025 15:15:00 Thursday |
4892.75 4875 |
4905.55 | 4871 | 1552 |
| 324 | -5.85 -0.12 % |
13-02-2025 14:15:00 Thursday |
4898.65 4892.8 |
4905.75 | 4879.65 | 23395 |
| 325 | -17.6 -0.36 % |
13-02-2025 13:15:00 Thursday |
4917.4 4899.8 |
4922.95 | 4887.65 | 487 |
| 326 | -16.5 -0.33 % |
13-02-2025 12:15:00 Thursday |
4934.1 4917.6 |
4939.1 | 4917.6 | 470 |
| 327 | 6.65 0.13 % |
13-02-2025 11:15:00 Thursday |
4935.8 4942.45 |
4943.35 | 4921.2 | 195 |
| 328 | 3.55 0.07 % |
13-02-2025 10:15:00 Thursday |
4930 4933.55 |
4949.7 | 4925 | 421 |
| 329 | 16.25 0.33 % |
13-02-2025 09:15:00 Thursday |
4905.05 4921.3 |
4939.9 | 4870 | 1112 |
| 330 | -2.6 -0.05 % |
12-02-2025 15:15:00 Wednesday |
4915.45 4912.85 |
4924.4 | 4912.85 | 287 |
| 331 | 5.2 0.11 % |
12-02-2025 14:15:00 Wednesday |
4908.9 4914.1 |
4925 | 4899.45 | 456 |
| 332 | -12.9 -0.26 % |
12-02-2025 13:15:00 Wednesday |
4921.45 4908.55 |
4928.95 | 4903.25 | 530 |
| 333 | -1.1 -0.02 % |
12-02-2025 12:15:00 Wednesday |
4922.55 4921.45 |
4928 | 4906.05 | 736 |
| 334 | 51.3 1.05 % |
12-02-2025 11:15:00 Wednesday |
4872.65 4923.95 |
4930 | 4872.65 | 711 |
| 335 | 26 0.54 % |
12-02-2025 10:15:00 Wednesday |
4852 4878 |
4881.35 | 4850 | 922 |
| 336 | 47.4 0.99 % |
12-02-2025 09:15:00 Wednesday |
4806.05 4853.45 |
4930.2 | 4806.05 | 2043 |
| 337 | 15.05 0.31 % |
11-02-2025 15:15:00 Tuesday |
4899.95 4915 |
4916.35 | 4899.9 | 788 |
| 338 | 19.45 0.4 % |
11-02-2025 14:15:00 Tuesday |
4880.55 4900 |
4902 | 4880.55 | 5462 |
| 339 | -0.35 -0.01 % |
11-02-2025 13:15:00 Tuesday |
4880.9 4880.55 |
4881 | 4859.25 | 435 |
| 340 | -27.6 -0.56 % |
11-02-2025 12:15:00 Tuesday |
4891.85 4864.25 |
4898.6 | 4864.2 | 326 |
| 341 | 11 0.23 % |
11-02-2025 11:15:00 Tuesday |
4884 4895 |
4895 | 4870.2 | 137 |
| 342 | 20.45 0.42 % |
11-02-2025 10:15:00 Tuesday |
4874.35 4894.8 |
4904.3 | 4863.35 | 387 |
| 343 | -25.35 -0.52 % |
11-02-2025 09:15:00 Tuesday |
4900.05 4874.7 |
4940.05 | 4863.15 | 788 |
| 344 | -2.6 -0.05 % |
10-02-2025 15:15:00 Monday |
4909.95 4907.35 |
4913.7 | 4902 | 986 |
| 345 | -28 -0.57 % |
10-02-2025 14:15:00 Monday |
4931.4 4903.4 |
4934.4 | 4903.4 | 1376 |
| 346 | -4.5 -0.09 % |
10-02-2025 13:15:00 Monday |
4930.1 4925.6 |
4935.6 | 4912.6 | 2176 |
| 347 | -21.1 -0.43 % |
10-02-2025 12:15:00 Monday |
4957.1 4936 |
4958.45 | 4927.45 | 1074 |
| 348 | -22.1 -0.44 % |
10-02-2025 11:15:00 Monday |
4982.95 4960.85 |
4985.95 | 4945.25 | 2696 |
| 349 | 7.7 0.15 % |
10-02-2025 10:15:00 Monday |
4974.45 4982.15 |
5010.5 | 4963 | 4123 |
| 350 | 28.05 0.57 % |
10-02-2025 09:15:00 Monday |
4939.95 4968 |
5002.55 | 4879.1 | 9588 |
| 351 | -2.1 -0.04 % |
07-02-2025 15:15:00 Friday |
4870.55 4868.45 |
4876.55 | 4860 | 1339 |
| 352 | 9.3 0.19 % |
07-02-2025 14:15:00 Friday |
4861.8 4871.1 |
4880.2 | 4843.9 | 14273 |
| 353 | 4.95 0.1 % |
07-02-2025 13:15:00 Friday |
4860 4864.95 |
4880 | 4852 | 12259 |
| 354 | -57.15 -1.16 % |
07-02-2025 12:15:00 Friday |
4920.35 4863.2 |
4933.3 | 4859.65 | 4587 |
| 355 | -22.15 -0.45 % |
07-02-2025 11:15:00 Friday |
4942.5 4920.35 |
4943.1 | 4910 | 1158 |
| 356 | -11.1 -0.22 % |
07-02-2025 10:15:00 Friday |
4960 4948.9 |
4964.45 | 4903.05 | 2441 |
| 357 | -58.7 -1.17 % |
07-02-2025 09:15:00 Friday |
5024.85 4966.15 |
5078.8 | 4965 | 9048 |
| 358 | 31 0.63 % |
06-02-2025 15:15:00 Thursday |
4941.3 4972.3 |
4972.3 | 4941.3 | 447 |
| 359 | 12.05 0.24 % |
06-02-2025 14:15:00 Thursday |
4941.95 4954 |
4962.7 | 4941.95 | 297 |
| 360 | -5 -0.1 % |
06-02-2025 13:15:00 Thursday |
4950 4945 |
4962 | 4927.6 | 1888 |
| 361 | 15.6 0.32 % |
06-02-2025 12:15:00 Thursday |
4936.8 4952.4 |
4955 | 4936.8 | 533 |
| 362 | 10.15 0.21 % |
06-02-2025 11:15:00 Thursday |
4930.25 4940.4 |
4959 | 4923.2 | 853 |
| 363 | -24.75 -0.5 % |
06-02-2025 10:15:00 Thursday |
4955 4930.25 |
4976.4 | 4930.25 | 787 |
| 364 | 11.95 0.24 % |
06-02-2025 09:15:00 Thursday |
4934 4945.95 |
4959 | 4907.05 | 1508 |
| 365 | -8 -0.16 % |
05-02-2025 15:15:00 Wednesday |
4935 4927 |
4938.5 | 4925.25 | 1007 |
| 366 | -29.8 -0.6 % |
05-02-2025 14:15:00 Wednesday |
4962.85 4933.05 |
4966.35 | 4925 | 2671 |
| 367 | -17.5 -0.35 % |
05-02-2025 13:15:00 Wednesday |
4980.35 4962.85 |
4980.35 | 4957.3 | 832 |
| 368 | -29.15 -0.58 % |
05-02-2025 12:15:00 Wednesday |
5006.15 4977 |
5007.65 | 4968 | 461 |
| 369 | 30.85 0.62 % |
05-02-2025 11:15:00 Wednesday |
4972.15 5003 |
5005 | 4952.35 | 11973 |
| 370 | 7.45 0.15 % |
05-02-2025 10:15:00 Wednesday |
4962.9 4970.35 |
4975.3 | 4958.7 | 844 |
| 371 | -86.2 -1.71 % |
05-02-2025 09:15:00 Wednesday |
5047.15 4960.95 |
5059.4 | 4945.65 | 3447 |
| 372 | 21.95 0.44 % |
04-02-2025 15:15:00 Tuesday |
5024.55 5046.5 |
5046.5 | 5024.55 | 427 |
| 373 | 15.45 0.31 % |
04-02-2025 14:15:00 Tuesday |
5012.45 5027.9 |
5028.1 | 5005 | 2851 |
| 374 | 10.05 0.2 % |
04-02-2025 13:15:00 Tuesday |
5002.5 5012.55 |
5012.55 | 4989.4 | 4352 |
| 375 | -38.95 -0.77 % |
04-02-2025 12:15:00 Tuesday |
5042.95 5004 |
5055 | 5002.55 | 721 |
| 376 | -2.8 -0.06 % |
04-02-2025 11:15:00 Tuesday |
5048.05 5045.25 |
5048.05 | 5015.6 | 722 |
| 377 | 9.45 0.19 % |
04-02-2025 10:15:00 Tuesday |
5044.95 5054.4 |
5059.9 | 5038.15 | 690 |
| 378 | -47 -0.92 % |
04-02-2025 09:15:00 Tuesday |
5093.55 5046.55 |
5120 | 5030 | 1813 |
| 379 | -11.25 -0.22 % |
03-02-2025 15:15:00 Monday |
5102.75 5091.5 |
5105.35 | 5073.05 | 403 |
| 380 | 13.25 0.26 % |
03-02-2025 14:15:00 Monday |
5092.5 5105.75 |
5119.5 | 5087.85 | 463 |
| 381 | 25.45 0.5 % |
03-02-2025 13:15:00 Monday |
5063 5088.45 |
5090 | 5048 | 1160 |
| 382 | 30.7 0.61 % |
03-02-2025 12:15:00 Monday |
5037.5 5068.2 |
5068.2 | 5020 | 744 |
| 383 | -43.95 -0.86 % |
03-02-2025 11:15:00 Monday |
5084.45 5040.5 |
5084.45 | 5036 | 1303 |
| 384 | -45.6 -0.89 % |
03-02-2025 10:15:00 Monday |
5128.95 5083.35 |
5128.95 | 5044.7 | 1069 |
| 385 | -120.65 -2.3 % |
03-02-2025 09:15:00 Monday |
5243.85 5123.2 |
5243.85 | 5102.4 | 2999 |
| 386 | 4.6 0.09 % |
01-02-2025 15:15:00 Saturday |
5206.8 5211.4 |
5221.15 | 5175 | 632 |
| 387 | -126.4 -2.37 % |
01-02-2025 14:15:00 Saturday |
5336.4 5210 |
5342.95 | 5203.2 | 1097 |
| 388 | -18.65 -0.35 % |
01-02-2025 13:15:00 Saturday |
5351.05 5332.4 |
5364.3 | 5324.4 | 1749 |
| 389 | 213.95 4.17 % |
01-02-2025 12:15:00 Saturday |
5135.7 5349.65 |
5380 | 5134.95 | 6430 |
| 390 | -20.7 -0.4 % |
01-02-2025 11:15:00 Saturday |
5147.8 5127.1 |
5149.6 | 5060.65 | 961 |
| 391 | 10.25 0.2 % |
01-02-2025 10:15:00 Saturday |
5134.2 5144.45 |
5153.1 | 5129.95 | 8319 |
| 392 | 11.8 0.23 % |
01-02-2025 09:15:00 Saturday |
5130.1 5141.9 |
5172.4 | 5100 | 345 |
| 393 | -3.35 -0.07 % |
31-01-2025 15:15:00 Friday |
5127 5123.65 |
5132.9 | 5121.6 | 1672 |
| 394 | -15.55 -0.3 % |
31-01-2025 14:15:00 Friday |
5142.2 5126.65 |
5142.2 | 5116.75 | 1182 |
| 395 | -9.8 -0.19 % |
31-01-2025 13:15:00 Friday |
5155.45 5145.65 |
5168.75 | 5137.25 | 956 |
| 396 | 41.1 0.8 % |
31-01-2025 12:15:00 Friday |
5121.6 5162.7 |
5162.75 | 5116.9 | 955 |
| 397 | 46.45 0.91 % |
31-01-2025 11:15:00 Friday |
5098.9 5145.35 |
5150 | 5097.3 | 825 |
| 398 | 34.45 0.68 % |
31-01-2025 10:15:00 Friday |
5066.4 5100.85 |
5108.4 | 5064.05 | 1158 |
| 399 | -11.65 -0.23 % |
31-01-2025 09:15:00 Friday |
5075.7 5064.05 |
5120.95 | 5040.05 | 1245 |
| 400 | 14 0.28 % |
30-01-2025 15:15:00 Thursday |
5083.45 5097.45 |
5100.6 | 5066.9 | 724 |
| 401 | 13.6 0.27 % |
30-01-2025 14:15:00 Thursday |
5071 5084.6 |
5089 | 5053.25 | 1314 |
| 402 | -4.7 -0.09 % |
30-01-2025 13:15:00 Thursday |
5069.7 5065 |
5075 | 5047.7 | 666 |
| 403 | 7.65 0.15 % |
30-01-2025 12:15:00 Thursday |
5062 5069.65 |
5071.95 | 5058.8 | 762 |
| 404 | -30.65 -0.6 % |
30-01-2025 11:15:00 Thursday |
5089.65 5059 |
5089.65 | 5045 | 366 |
| 405 | 11.2 0.22 % |
30-01-2025 10:15:00 Thursday |
5080.8 5092 |
5098 | 5070.4 | 888 |
| 406 | 41.7 0.83 % |
30-01-2025 09:15:00 Thursday |
5044.55 5086.25 |
5092.55 | 5037.35 | 1777 |
| 407 | -14.45 -0.29 % |
29-01-2025 15:15:00 Wednesday |
5040.3 5025.85 |
5040.3 | 5019.85 | 129 |
| 408 | 18.35 0.37 % |
29-01-2025 14:15:00 Wednesday |
5022 5040.35 |
5050 | 5016.15 | 689 |
| 409 | 14.5 0.29 % |
29-01-2025 13:15:00 Wednesday |
5005.75 5020.25 |
5035 | 5005.75 | 257 |
| 410 | -14.85 -0.3 % |
29-01-2025 12:15:00 Wednesday |
5019.85 5005 |
5022.55 | 5005 | 180 |
| 411 | -4.55 -0.09 % |
29-01-2025 11:15:00 Wednesday |
5021.85 5017.3 |
5025.6 | 5006.6 | 238 |
| 412 | 7.15 0.14 % |
29-01-2025 10:15:00 Wednesday |
5018.6 5025.75 |
5040.65 | 5010 | 220 |
| 413 | -113.3 -2.21 % |
29-01-2025 09:15:00 Wednesday |
5124.9 5011.6 |
5124.9 | 4993.25 | 1630 |
| 414 | -6.75 -0.13 % |
28-01-2025 15:15:00 Tuesday |
5060 5053.25 |
5069.15 | 5047.55 | 341 |
| 415 | -1.9 -0.04 % |
28-01-2025 14:15:00 Tuesday |
5059.6 5057.7 |
5095.3 | 5036.75 | 1355 |
| 416 | 8.45 0.17 % |
28-01-2025 13:15:00 Tuesday |
5050.25 5058.7 |
5072.75 | 5020.05 | 1711 |
| 417 | -96.05 -1.87 % |
28-01-2025 12:15:00 Tuesday |
5140.05 5044 |
5145.85 | 5043.3 | 1001 |
| 418 | -22.05 -0.43 % |
28-01-2025 11:15:00 Tuesday |
5162.3 5140.25 |
5170 | 5129 | 1297 |
| 419 | 47.05 0.92 % |
28-01-2025 10:15:00 Tuesday |
5111 5158.05 |
5160.3 | 5100 | 10727 |
| 420 | -79.6 -1.53 % |
28-01-2025 09:15:00 Tuesday |
5196.1 5116.5 |
5212.9 | 5105.45 | 2816 |
| 421 | -15.7 -0.3 % |
27-01-2025 15:15:00 Monday |
5185.7 5170 |
5185.7 | 5162.7 | 647 |
| 422 | 18.25 0.35 % |
27-01-2025 14:15:00 Monday |
5163 5181.25 |
5185.2 | 5144.6 | 1076 |
| 423 | -14.25 -0.28 % |
27-01-2025 13:15:00 Monday |
5178.2 5163.95 |
5180.65 | 5150.05 | 704 |
| 424 | -19.8 -0.38 % |
27-01-2025 12:15:00 Monday |
5197.85 5178.05 |
5202.15 | 5169.6 | 967 |
| 425 | -1.6 -0.03 % |
27-01-2025 11:15:00 Monday |
5196 5194.4 |
5210 | 5190.6 | 658 |
| 426 | -3.35 -0.06 % |
27-01-2025 10:15:00 Monday |
5195.05 5191.7 |
5202.85 | 5173.55 | 1621 |
| 427 | 97.45 1.91 % |
27-01-2025 09:15:00 Monday |
5101.55 5199 |
5214 | 5101.05 | 6503 |
| 428 | -4.2 -0.08 % |
24-01-2025 15:15:00 Friday |
5105 5100.8 |
5106.4 | 5093 | 420 |
| 429 | 18.65 0.37 % |
24-01-2025 14:15:00 Friday |
5084.9 5103.55 |
5106.95 | 5084.9 | 689 |
| 430 | 14.65 0.29 % |
24-01-2025 13:15:00 Friday |
5080 5094.65 |
5104.5 | 5075.9 | 737 |
| 431 | 31.3 0.62 % |
24-01-2025 12:15:00 Friday |
5050.7 5082 |
5082 | 5048.4 | 220 |
| 432 | -15.55 -0.31 % |
24-01-2025 11:15:00 Friday |
5070.1 5054.55 |
5085 | 5049.25 | 530 |
| 433 | -2.75 -0.05 % |
24-01-2025 10:15:00 Friday |
5066.25 5063.5 |
5075.8 | 5039.3 | 1838 |
| 434 | 22 0.44 % |
24-01-2025 09:15:00 Friday |
5049.65 5071.65 |
5075 | 5025 | 978 |
| 435 | 9.5 0.19 % |
23-01-2025 15:15:00 Thursday |
5006.55 5016.05 |
5016.05 | 5002.65 | 321 |
| 436 | -16 -0.32 % |
23-01-2025 14:15:00 Thursday |
5030 5014 |
5031 | 5012 | 796 |
| 437 | 10 0.2 % |
23-01-2025 13:15:00 Thursday |
5020 5030 |
5033.25 | 5017.25 | 518 |
| 438 | 11.6 0.23 % |
23-01-2025 12:15:00 Thursday |
5010.05 5021.65 |
5040 | 5006.75 | 843 |
| 439 | 21.45 0.43 % |
23-01-2025 11:15:00 Thursday |
4989.15 5010.6 |
5015.65 | 4977.8 | 417 |
| 440 | 23.95 0.48 % |
23-01-2025 10:15:00 Thursday |
4966 4989.95 |
5002 | 4964.8 | 684 |
| 441 | 1 0.02 % |
23-01-2025 09:15:00 Thursday |
4959.85 4960.85 |
4963.85 | 4897.85 | 923 |
| 442 | -4.15 -0.08 % |
22-01-2025 15:15:00 Wednesday |
4959.15 4955 |
4960 | 4938.4 | 417 |
| 443 | 20.35 0.41 % |
22-01-2025 14:15:00 Wednesday |
4939.2 4959.55 |
4965 | 4938.45 | 1070 |
| 444 | 14.2 0.29 % |
22-01-2025 13:15:00 Wednesday |
4926.15 4940.35 |
4947 | 4919.9 | 677 |
| 445 | 0 0 % |
22-01-2025 12:15:00 Wednesday |
4924.4 4924.4 |
4930 | 4911.6 | 869 |
| 446 | -6.05 -0.12 % |
22-01-2025 11:15:00 Wednesday |
4931.3 4925.25 |
4936.9 | 4914.9 | 748 |
| 447 | 23.5 0.48 % |
22-01-2025 10:15:00 Wednesday |
4910 4933.5 |
4936.25 | 4905.1 | 1197 |
| 448 | -11.8 -0.24 % |
22-01-2025 09:15:00 Wednesday |
4924.6 4912.8 |
4976.1 | 4888.45 | 5204 |
| 449 | -11.95 -0.24 % |
21-01-2025 15:15:00 Tuesday |
4906.55 4894.6 |
4906.55 | 4892.85 | 3344 |
| 450 | 6.55 0.13 % |
21-01-2025 14:15:00 Tuesday |
4904.95 4911.5 |
4912.05 | 4890.8 | 4389 |
| 451 | -8.3 -0.17 % |
21-01-2025 13:15:00 Tuesday |
4922.5 4914.2 |
4924.75 | 4905.05 | 386 |
| 452 | 13.8 0.28 % |
21-01-2025 12:15:00 Tuesday |
4909.05 4922.85 |
4936.05 | 4892.95 | 447 |
| 453 | 58.6 1.21 % |
21-01-2025 11:15:00 Tuesday |
4856.6 4915.2 |
4942.1 | 4856.6 | 7120 |
| 454 | -38.6 -0.79 % |
21-01-2025 10:15:00 Tuesday |
4891.75 4853.15 |
4899.5 | 4853.15 | 681 |
| 455 | -2.55 -0.05 % |
21-01-2025 09:15:00 Tuesday |
4894.3 4891.75 |
4910 | 4881.15 | 517 |
| 456 | -9.75 -0.2 % |
20-01-2025 15:15:00 Monday |
4884.75 4875 |
4886.05 | 4870 | 158 |
| 457 | -23.25 -0.47 % |
20-01-2025 14:15:00 Monday |
4907 4883.75 |
4907 | 4882.1 | 618 |
| 458 | 24.4 0.5 % |
20-01-2025 13:15:00 Monday |
4875.7 4900.1 |
4902.05 | 4862 | 424 |
| 459 | -6.7 -0.14 % |
20-01-2025 12:15:00 Monday |
4879.95 4873.25 |
4897.2 | 4865.45 | 536 |
| 460 | -5.9 -0.12 % |
20-01-2025 11:15:00 Monday |
4885.7 4879.8 |
4899 | 4874.85 | 529 |
| 461 | 22.25 0.46 % |
20-01-2025 10:15:00 Monday |
4854 4876.25 |
4886.15 | 4851.05 | 1116 |
| 462 | -23 -0.47 % |
20-01-2025 09:15:00 Monday |
4875 4852 |
4880.95 | 4835.6 | 1121 |
| 463 | -0.2 0 % |
17-01-2025 15:15:00 Friday |
4858.6 4858.4 |
4858.6 | 4847.7 | 141 |
| 464 | -6.95 -0.14 % |
17-01-2025 14:15:00 Friday |
4863.95 4857 |
4863.95 | 4846.05 | 410 |
| 465 | -2.3 -0.05 % |
17-01-2025 13:15:00 Friday |
4870.9 4868.6 |
4871.95 | 4854.2 | 473 |
| 466 | 16.95 0.35 % |
17-01-2025 12:15:00 Friday |
4855 4871.95 |
4918.95 | 4855 | 1357 |
| 467 | 9.55 0.2 % |
17-01-2025 11:15:00 Friday |
4840.45 4850 |
4853.8 | 4833.2 | 830 |
| 468 | 2.7 0.06 % |
17-01-2025 10:15:00 Friday |
4843.2 4845.9 |
4853.85 | 4820 | 636 |
| 469 | 8.4 0.17 % |
17-01-2025 09:15:00 Friday |
4843.3 4851.7 |
4870.6 | 4817.95 | 1519 |
| 470 | -2.1 -0.04 % |
16-01-2025 15:15:00 Thursday |
4846.1 4844 |
4847.85 | 4840.95 | 231 |
| 471 | 14.9 0.31 % |
16-01-2025 14:15:00 Thursday |
4830.8 4845.7 |
4851.55 | 4830.5 | 436 |
| 472 | 17.6 0.37 % |
16-01-2025 13:15:00 Thursday |
4815.95 4833.55 |
4849 | 4815.95 | 336 |
| 473 | 14.15 0.29 % |
16-01-2025 12:15:00 Thursday |
4797.8 4811.95 |
4821.2 | 4797.8 | 412 |
| 474 | -10.85 -0.23 % |
16-01-2025 11:15:00 Thursday |
4811.7 4800.85 |
4821.55 | 4775.8 | 960 |
| 475 | -13.45 -0.28 % |
16-01-2025 10:15:00 Thursday |
4823.5 4810.05 |
4831.15 | 4748 | 2278 |
| 476 | -47.15 -0.97 % |
16-01-2025 09:15:00 Thursday |
4871.8 4824.65 |
4879.15 | 4817.5 | 849 |
| 477 | 8.65 0.18 % |
15-01-2025 15:15:00 Wednesday |
4877.5 4886.15 |
4895 | 4866 | 515 |
| 478 | 14.75 0.3 % |
15-01-2025 14:15:00 Wednesday |
4865.65 4880.4 |
4884.1 | 4857.6 | 4006 |
| 479 | 5.8 0.12 % |
15-01-2025 13:15:00 Wednesday |
4864.25 4870.05 |
4885.4 | 4863.45 | 761 |
| 480 | 5.8 0.12 % |
15-01-2025 12:15:00 Wednesday |
4860.7 4866.5 |
4882.65 | 4860.3 | 456 |
| 481 | 4.45 0.09 % |
15-01-2025 11:15:00 Wednesday |
4863.05 4867.5 |
4875.7 | 4840 | 783 |
| 482 | 35.6 0.74 % |
15-01-2025 10:15:00 Wednesday |
4823.25 4858.85 |
4863.15 | 4805 | 1153 |
| 483 | -59.4 -1.22 % |
15-01-2025 09:15:00 Wednesday |
4879.05 4819.65 |
4932.95 | 4816.5 | 1867 |
| 484 | 19 0.39 % |
14-01-2025 15:15:00 Tuesday |
4860.05 4879.05 |
4881.1 | 4860.05 | 283 |
| 485 | -17.85 -0.37 % |
14-01-2025 14:15:00 Tuesday |
4875.75 4857.9 |
4884.95 | 4851.5 | 845 |
| 486 | -25.35 -0.52 % |
14-01-2025 13:15:00 Tuesday |
4898.35 4873 |
4903.7 | 4861.2 | 649 |
| 487 | 0.6 0.01 % |
14-01-2025 12:15:00 Tuesday |
4905.65 4906.25 |
4913.45 | 4892.8 | 10516 |
| 488 | 1.4 0.03 % |
14-01-2025 11:15:00 Tuesday |
4909.3 4910.7 |
4916.85 | 4894.2 | 294 |
| 489 | 22 0.45 % |
14-01-2025 10:15:00 Tuesday |
4892.25 4914.25 |
4917 | 4865.3 | 561 |
| 490 | -39 -0.79 % |
14-01-2025 09:15:00 Tuesday |
4928 4889 |
4928 | 4889 | 650 |
| 491 | -15.3 -0.31 % |
13-01-2025 15:15:00 Monday |
4927.85 4912.55 |
4931.15 | 4910 | 207 |
| 492 | -8.35 -0.17 % |
13-01-2025 14:15:00 Monday |
4942.8 4934.45 |
4943.9 | 4910.6 | 1011 |
| 493 | -7.1 -0.14 % |
13-01-2025 13:15:00 Monday |
4948.8 4941.7 |
4955.4 | 4929.25 | 1004 |
| 494 | -10.55 -0.21 % |
13-01-2025 12:15:00 Monday |
4950.15 4939.6 |
4959.65 | 4935.65 | 877 |
| 495 | 9.5 0.19 % |
13-01-2025 11:15:00 Monday |
4944.5 4954 |
4954 | 4919.2 | 1010 |
| 496 | -25.95 -0.52 % |
13-01-2025 10:15:00 Monday |
4971.15 4945.2 |
4998.8 | 4943.9 | 1461 |
| 497 | 41.05 0.83 % |
13-01-2025 09:15:00 Monday |
4936.55 4977.6 |
4989.85 | 4905 | 1449 |
| 498 | 16.3 0.33 % |
10-01-2025 15:15:00 Friday |
4933.7 4950 |
4950 | 4933.45 | 338 |
| 499 | 3.75 0.08 % |
10-01-2025 14:15:00 Friday |
4935 4938.75 |
4950 | 4928 | 827 |
| 500 | -1.8 -0.04 % |
10-01-2025 13:15:00 Friday |
4939.8 4938 |
4956.25 | 4937.85 | 245 |
| 501 | -9.85 -0.2 % |
10-01-2025 12:15:00 Friday |
4950.75 4940.9 |
4958.8 | 4931.6 | 455 |
| 502 | 19.85 0.4 % |
10-01-2025 11:15:00 Friday |
4932.65 4952.5 |
4956 | 4932.45 | 360 |
| 503 | 25.25 0.51 % |
10-01-2025 10:15:00 Friday |
4904.35 4929.6 |
4937.95 | 4904.35 | 288 |
| 504 | -28.25 -0.57 % |
10-01-2025 09:15:00 Friday |
4926.15 4897.9 |
4926.15 | 4885 | 1255 |
| 505 | -10.1 -0.21 % |
09-01-2025 15:15:00 Thursday |
4925 4914.9 |
4941.95 | 4913.8 | 13596 |
| 506 | 4.95 0.1 % |
09-01-2025 14:15:00 Thursday |
4920.05 4925 |
4936 | 4915.8 | 9752 |
| 507 | -34.95 -0.71 % |
09-01-2025 13:15:00 Thursday |
4955 4920.05 |
4955 | 4914 | 26020 |
| 508 | 4.1 0.08 % |
09-01-2025 12:15:00 Thursday |
4950.9 4955 |
4966.95 | 4937.6 | 10681 |
| 509 | -44.3 -0.89 % |
09-01-2025 11:15:00 Thursday |
4992.4 4948.1 |
4998.95 | 4923.05 | 5127 |
| 510 | 69.95 1.42 % |
09-01-2025 10:15:00 Thursday |
4924.3 4994.25 |
5048.55 | 4923.8 | 5737 |
| 511 | 96.15 1.99 % |
09-01-2025 09:15:00 Thursday |
4830.2 4926.35 |
4926.35 | 4830.2 | 1448 |
| 512 | -2.55 -0.05 % |
08-01-2025 15:15:00 Wednesday |
4857.6 4855.05 |
4861.85 | 4849.25 | 410 |
| 513 | 23.5 0.49 % |
08-01-2025 14:15:00 Wednesday |
4839.95 4863.45 |
4866 | 4830.3 | 2624 |
| 514 | 24.5 0.51 % |
08-01-2025 13:15:00 Wednesday |
4816.55 4841.05 |
4841.05 | 4814.55 | 497 |
| 515 | 18.85 0.39 % |
08-01-2025 12:15:00 Wednesday |
4803 4821.85 |
4821.85 | 4794.25 | 568 |
| 516 | 2.8 0.06 % |
08-01-2025 11:15:00 Wednesday |
4800.05 4802.85 |
4803.15 | 4776 | 899 |
| 517 | 6.6 0.14 % |
08-01-2025 10:15:00 Wednesday |
4793.45 4800.05 |
4811.9 | 4785.35 | 666 |
| 518 | -69.45 -1.43 % |
08-01-2025 09:15:00 Wednesday |
4859.45 4790 |
4859.45 | 4761.25 | 1525 |
| 519 | -5.9 -0.12 % |
07-01-2025 15:15:00 Tuesday |
4828.6 4822.7 |
4839.8 | 4822.7 | 703 |
| 520 | -13.7 -0.28 % |
07-01-2025 14:15:00 Tuesday |
4850.6 4836.9 |
4864.05 | 4828 | 4068 |
| 521 | -10.65 -0.22 % |
07-01-2025 13:15:00 Tuesday |
4860.4 4849.75 |
4866.9 | 4846.1 | 1635 |
| 522 | 8.9 0.18 % |
07-01-2025 12:15:00 Tuesday |
4855.25 4864.15 |
4878.75 | 4849.25 | 1163 |
| 523 | -5.2 -0.11 % |
07-01-2025 11:15:00 Tuesday |
4858.85 4853.65 |
4864 | 4844.5 | 534 |
| 524 | -18.55 -0.38 % |
07-01-2025 10:15:00 Tuesday |
4878.5 4859.95 |
4885.2 | 4847.35 | 2040 |
| 525 | 78.15 1.63 % |
07-01-2025 09:15:00 Tuesday |
4796.45 4874.6 |
4879 | 4796.45 | 5263 |
| 526 | 21.85 0.46 % |
06-01-2025 15:15:00 Monday |
4784 4805.85 |
4805.85 | 4783.35 | 528 |
| 527 | -22.15 -0.46 % |
06-01-2025 14:15:00 Monday |
4807.15 4785 |
4810.7 | 4773.25 | 2669 |
| 528 | -12.45 -0.26 % |
06-01-2025 13:15:00 Monday |
4819.6 4807.15 |
4829.55 | 4801.5 | 1790 |
| 529 | -5.15 -0.11 % |
06-01-2025 12:15:00 Monday |
4826.05 4820.9 |
4836.55 | 4805 | 1076 |
| 530 | 17.05 0.35 % |
06-01-2025 11:15:00 Monday |
4809 4826.05 |
4830.4 | 4794.65 | 2083 |
| 531 | -16 -0.33 % |
06-01-2025 10:15:00 Monday |
4825 4809 |
4846.75 | 4808.8 | 2998 |
| 532 | -67.2 -1.37 % |
06-01-2025 09:15:00 Monday |
4889.95 4822.75 |
4889.95 | 4799.9 | 4017 |
| 533 | 6.2 0.13 % |
03-01-2025 15:15:00 Friday |
4835.45 4841.65 |
4841.65 | 4830.05 | 1281 |
| 534 | -10.5 -0.22 % |
03-01-2025 14:15:00 Friday |
4845.95 4835.45 |
4858.95 | 4831.65 | 2004 |
| 535 | 17.2 0.36 % |
03-01-2025 13:15:00 Friday |
4830.65 4847.85 |
4854.95 | 4830.05 | 1683 |
| 536 | 3.35 0.07 % |
03-01-2025 12:15:00 Friday |
4831.55 4834.9 |
4834.9 | 4815 | 680 |
| 537 | 10.45 0.22 % |
03-01-2025 11:15:00 Friday |
4825.25 4835.7 |
4839 | 4814.1 | 864 |
| 538 | 15.25 0.32 % |
03-01-2025 10:15:00 Friday |
4810 4825.25 |
4836.75 | 4808 | 1502 |
| 539 | -8.6 -0.18 % |
03-01-2025 09:15:00 Friday |
4818.65 4810.05 |
4827.15 | 4787.9 | 1600 |
| 540 | -7 -0.15 % |
02-01-2025 15:15:00 Thursday |
4791 4784 |
4791 | 4784 | 176 |
| 541 | 18.7 0.39 % |
02-01-2025 14:15:00 Thursday |
4772.3 4791 |
4791 | 4771.1 | 553 |
| 542 | 5.25 0.11 % |
02-01-2025 13:15:00 Thursday |
4764 4769.25 |
4770.35 | 4756.45 | 226 |
| 543 | 22.4 0.47 % |
02-01-2025 12:15:00 Thursday |
4730.6 4753 |
4755.45 | 4729 | 583 |
| 544 | -5.3 -0.11 % |
02-01-2025 11:15:00 Thursday |
4743.95 4738.65 |
4749.8 | 4730 | 403 |
| 545 | 0.25 0.01 % |
02-01-2025 10:15:00 Thursday |
4743.7 4743.95 |
4753 | 4725.15 | 658 |
| 546 | -86.05 -1.78 % |
02-01-2025 09:15:00 Thursday |
4825.85 4739.8 |
4825.85 | 4732.3 | 827 |
| 547 | 7 0.15 % |
01-01-2025 15:15:00 Wednesday |
4792 4799 |
4799 | 4788.95 | 490 |
| 548 | -6.85 -0.14 % |
01-01-2025 14:15:00 Wednesday |
4801.05 4794.2 |
4801.05 | 4786.3 | 722 |
| 549 | 1.65 0.03 % |
01-01-2025 13:15:00 Wednesday |
4799.4 4801.05 |
4808.45 | 4792.55 | 269 |
| 550 | -3.45 -0.07 % |
01-01-2025 12:15:00 Wednesday |
4802 4798.55 |
4810 | 4797.1 | 261 |
| 551 | -7.45 -0.15 % |
01-01-2025 11:15:00 Wednesday |
4808 4800.55 |
4811.6 | 4797.5 | 277 |
| 552 | 25.2 0.53 % |
01-01-2025 10:15:00 Wednesday |
4780 4805.2 |
4818 | 4780 | 1373 |
| 553 | 14.85 0.31 % |
01-01-2025 09:15:00 Wednesday |
4770 4784.85 |
4799.65 | 4766.7 | 672 |
| 554 | 6.75 0.14 % |
31-12-2024 15:15:00 Tuesday |
4760 4766.75 |
4767.85 | 4754.5 | 174 |
| 555 | -7.9 -0.17 % |
31-12-2024 14:15:00 Tuesday |
4770 4762.1 |
4778.3 | 4759.4 | 335 |
| 556 | -6.6 -0.14 % |
31-12-2024 13:15:00 Tuesday |
4773.9 4767.3 |
4778.25 | 4760 | 124 |
| 557 | 2.8 0.06 % |
31-12-2024 12:15:00 Tuesday |
4771.35 4774.15 |
4778.4 | 4765.8 | 128 |
| 558 | 5.6 0.12 % |
31-12-2024 11:15:00 Tuesday |
4760.7 4766.3 |
4778.7 | 4750 | 269 |
| 559 | 10.15 0.21 % |
31-12-2024 10:15:00 Tuesday |
4749.9 4760.05 |
4764.1 | 4741.55 | 238 |
| 560 | -43.7 -0.91 % |
31-12-2024 09:15:00 Tuesday |
4787.45 4743.75 |
4790.7 | 4740.6 | 314 |
| 561 | -9.75 -0.2 % |
30-12-2024 15:15:00 Monday |
4794.75 4785 |
4813.75 | 4785 | 352 |
| 562 | 27.65 0.58 % |
30-12-2024 14:15:00 Monday |
4761.85 4789.5 |
4805.05 | 4761.85 | 270 |
| 563 | -8.55 -0.18 % |
30-12-2024 13:15:00 Monday |
4775 4766.45 |
4777.15 | 4756.45 | 411 |
| 564 | 18.7 0.39 % |
30-12-2024 12:15:00 Monday |
4760 4778.7 |
4786.15 | 4755 | 272 |
| 565 | -17.85 -0.37 % |
30-12-2024 11:15:00 Monday |
4782.85 4765 |
4788.2 | 4763.55 | 344 |
| 566 | 12.8 0.27 % |
30-12-2024 10:15:00 Monday |
4772.5 4785.3 |
4795.15 | 4762.75 | 673 |
| 567 | 24.4 0.51 % |
30-12-2024 09:15:00 Monday |
4750.7 4775.1 |
4781.6 | 4741.35 | 582 |
| 568 | 1.85 0.04 % |
27-12-2024 15:15:00 Friday |
4763.15 4765 |
4774.6 | 4762 | 319 |
| 569 | -13.25 -0.28 % |
27-12-2024 14:15:00 Friday |
4776.25 4763 |
4778 | 4760 | 650 |
| 570 | -1.05 -0.02 % |
27-12-2024 13:15:00 Friday |
4777.3 4776.25 |
4783.55 | 4772.85 | 118 |
| 571 | 7.25 0.15 % |
27-12-2024 12:15:00 Friday |
4771.9 4779.15 |
4786 | 4770.8 | 354 |
| 572 | -5.4 -0.11 % |
27-12-2024 11:15:00 Friday |
4781.85 4776.45 |
4805.35 | 4770.05 | 1013 |
| 573 | 0.9 0.02 % |
27-12-2024 10:15:00 Friday |
4779.85 4780.75 |
4786 | 4769.6 | 655 |
| 574 | 17.55 0.37 % |
27-12-2024 09:15:00 Friday |
4762.95 4780.5 |
4780.5 | 4735.05 | 1854 |
| 575 | -9.55 -0.2 % |
26-12-2024 15:15:00 Thursday |
4760.35 4750.8 |
4762.3 | 4746 | 257 |
| 576 | 9.25 0.19 % |
26-12-2024 14:15:00 Thursday |
4755.25 4764.5 |
4770.5 | 4751.65 | 1077 |
| 577 | -25 -0.52 % |
26-12-2024 13:15:00 Thursday |
4781 4756 |
4790.5 | 4753.15 | 663 |
| 578 | 27.7 0.58 % |
26-12-2024 12:15:00 Thursday |
4755.3 4783 |
4791.75 | 4755.3 | 1501 |
| 579 | 20.85 0.44 % |
26-12-2024 11:15:00 Thursday |
4737 4757.85 |
4763 | 4737 | 227 |
| 580 | 21.35 0.45 % |
26-12-2024 10:15:00 Thursday |
4721.15 4742.5 |
4748 | 4710 | 300 |
| 581 | -30.35 -0.64 % |
26-12-2024 09:15:00 Thursday |
4749.35 4719 |
4753.5 | 4715.7 | 996 |
| 582 | -15.4 -0.32 % |
24-12-2024 15:15:00 Tuesday |
4738.6 4723.2 |
4738.6 | 4722.25 | 203 |
| 583 | -11.9 -0.25 % |
24-12-2024 14:15:00 Tuesday |
4748.35 4736.45 |
4764.25 | 4736.45 | 560 |
| 584 | -11.5 -0.24 % |
24-12-2024 13:15:00 Tuesday |
4759.1 4747.6 |
4761.1 | 4740 | 612 |
| 585 | 6.45 0.14 % |
24-12-2024 12:15:00 Tuesday |
4755 4761.45 |
4763.7 | 4749.95 | 1028 |
| 586 | 8.2 0.17 % |
24-12-2024 11:15:00 Tuesday |
4746.55 4754.75 |
4764.65 | 4745.7 | 1220 |
| 587 | 13.65 0.29 % |
24-12-2024 10:15:00 Tuesday |
4727 4740.65 |
4752 | 4727 | 562 |
| 588 | -11 -0.23 % |
24-12-2024 09:15:00 Tuesday |
4738.65 4727.65 |
4750 | 4693.75 | 1461 |
| 589 | -9.9 -0.21 % |
23-12-2024 15:15:00 Monday |
4709.9 4700 |
4710.4 | 4700 | 220 |
| 590 | 21.65 0.46 % |
23-12-2024 14:15:00 Monday |
4685 4706.65 |
4710.3 | 4680.1 | 998 |
| 591 | -13.7 -0.29 % |
23-12-2024 13:15:00 Monday |
4698.7 4685 |
4709.5 | 4679.8 | 666 |
| 592 | -9.95 -0.21 % |
23-12-2024 12:15:00 Monday |
4704.95 4695 |
4717.5 | 4695 | 805 |
| 593 | -10.75 -0.23 % |
23-12-2024 11:15:00 Monday |
4713 4702.25 |
4733.05 | 4701.6 | 788 |
| 594 | 26.55 0.57 % |
23-12-2024 10:15:00 Monday |
4689.4 4715.95 |
4718.35 | 4682.4 | 1118 |
| 595 | -53.05 -1.12 % |
23-12-2024 09:15:00 Monday |
4739.8 4686.75 |
4739.8 | 4665 | 2824 |
| 596 | 12.2 0.26 % |
20-12-2024 15:15:00 Friday |
4687.75 4699.95 |
4707.1 | 4684.3 | 627 |
| 597 | -33.25 -0.7 % |
20-12-2024 14:15:00 Friday |
4720.25 4687 |
4726.4 | 4686.1 | 1726 |
| 598 | -26.1 -0.55 % |
20-12-2024 13:15:00 Friday |
4742.85 4716.75 |
4754.9 | 4716.75 | 1330 |
| 599 | -48.1 -1 % |
20-12-2024 12:15:00 Friday |
4788.3 4740.2 |
4790 | 4737 | 11964 |
| 600 | -4.55 -0.09 % |
20-12-2024 11:15:00 Friday |
4794.55 4790 |
4794.55 | 4779 | 833 |
| 601 | 22.35 0.47 % |
20-12-2024 10:15:00 Friday |
4771.4 4793.75 |
4797 | 4768.75 | 9808 |
| 602 | -60.15 -1.24 % |
20-12-2024 09:15:00 Friday |
4839.6 4779.45 |
4839.6 | 4763.85 | 1254 |
| 603 | -2 -0.04 % |
19-12-2024 15:15:00 Thursday |
4785 4783 |
4787.45 | 4773.25 | 757 |
| 604 | 7.55 0.16 % |
19-12-2024 14:15:00 Thursday |
4779.45 4787 |
4803.25 | 4775 | 1183 |
| 605 | 26.3 0.55 % |
19-12-2024 13:15:00 Thursday |
4757.7 4784 |
4784 | 4757.7 | 716 |
| 606 | -30.2 -0.63 % |
19-12-2024 12:15:00 Thursday |
4786.9 4756.7 |
4797.4 | 4750.25 | 906 |
| 607 | 12 0.25 % |
19-12-2024 11:15:00 Thursday |
4776.9 4788.9 |
4795.2 | 4773.95 | 900 |
| 608 | 25.45 0.54 % |
19-12-2024 10:15:00 Thursday |
4748.55 4774 |
4790.2 | 4743.4 | 879 |
| 609 | 1.95 0.04 % |
19-12-2024 09:15:00 Thursday |
4745.05 4747 |
4765.25 | 4727.4 | 2769 |
| 610 | 5.1 0.11 % |
18-12-2024 15:15:00 Wednesday |
4784.85 4789.95 |
4789.95 | 4778.4 | 152 |
| 611 | 1.3 0.03 % |
18-12-2024 14:15:00 Wednesday |
4786.6 4787.9 |
4794.5 | 4779.5 | 412 |
| 612 | 15.5 0.32 % |
18-12-2024 13:15:00 Wednesday |
4771 4786.5 |
4786.8 | 4762.85 | 282 |
| 613 | -17.45 -0.36 % |
18-12-2024 12:15:00 Wednesday |
4792.45 4775 |
4798 | 4760.8 | 366 |
| 614 | 19.45 0.41 % |
18-12-2024 11:15:00 Wednesday |
4773 4792.45 |
4798.4 | 4773 | 207 |
| 615 | 18.05 0.38 % |
18-12-2024 10:15:00 Wednesday |
4758.95 4777 |
4787.05 | 4756 | 749 |
| 616 | -35 -0.73 % |
18-12-2024 09:15:00 Wednesday |
4798.05 4763.05 |
4798.05 | 4755.25 | 1284 |
| 617 | -0.7 -0.01 % |
17-12-2024 15:15:00 Tuesday |
4777.4 4776.7 |
4781.7 | 4771 | 1671 |
| 618 | -14.6 -0.3 % |
17-12-2024 14:15:00 Tuesday |
4789.6 4775 |
4801.2 | 4764.7 | 2648 |
| 619 | -13.9 -0.29 % |
17-12-2024 13:15:00 Tuesday |
4803.5 4789.6 |
4805.35 | 4785 | 9234 |
| 620 | -0.1 0 % |
17-12-2024 12:15:00 Tuesday |
4803.6 4803.5 |
4809.2 | 4800 | 1383 |
| 621 | -3.05 -0.06 % |
17-12-2024 11:15:00 Tuesday |
4803.5 4800.45 |
4810.5 | 4795 | 6194 |
| 622 | -3.5 -0.07 % |
17-12-2024 10:15:00 Tuesday |
4807 4803.5 |
4814.3 | 4783.4 | 3951 |
| 623 | -6.4 -0.13 % |
17-12-2024 09:15:00 Tuesday |
4811.4 4805 |
4823.35 | 4795 | 617 |
| 624 | -20.1 -0.41 % |
16-12-2024 15:15:00 Monday |
4850.45 4830.35 |
4850.45 | 4830.35 | 306 |
| 625 | 15.45 0.32 % |
16-12-2024 14:15:00 Monday |
4835 4850.45 |
4853.7 | 4831.05 | 975 |
| 626 | 11.6 0.24 % |
16-12-2024 13:15:00 Monday |
4825.25 4836.85 |
4838.65 | 4818.2 | 1006 |
| 627 | 5.7 0.12 % |
16-12-2024 12:15:00 Monday |
4823.75 4829.45 |
4838.55 | 4818.75 | 438 |
| 628 | 30 0.63 % |
16-12-2024 11:15:00 Monday |
4795 4825 |
4837 | 4791.05 | 1085 |
| 629 | -30.25 -0.63 % |
16-12-2024 10:15:00 Monday |
4824.25 4794 |
4826.7 | 4791 | 1551 |
| 630 | -58.1 -1.19 % |
16-12-2024 09:15:00 Monday |
4883.25 4825.15 |
4883.25 | 4823.5 | 2076 |
| 631 | 0.6 0.01 % |
13-12-2024 15:15:00 Friday |
4848 4848.6 |
4853.35 | 4842.65 | 194 |
| 632 | 2.8 0.06 % |
13-12-2024 14:15:00 Friday |
4848.35 4851.15 |
4860.1 | 4843.1 | 480 |
| 633 | 10.95 0.23 % |
13-12-2024 13:15:00 Friday |
4835 4845.95 |
4856.6 | 4825.55 | 967 |
| 634 | 14.3 0.3 % |
13-12-2024 12:15:00 Friday |
4817.6 4831.9 |
4835.05 | 4805.2 | 517 |
| 635 | 13.6 0.28 % |
13-12-2024 11:15:00 Friday |
4799.6 4813.2 |
4842.4 | 4775 | 9803 |
| 636 | 14.05 0.29 % |
13-12-2024 10:15:00 Friday |
4791 4805.05 |
4812.9 | 4779.35 | 719 |
| 637 | -30 -0.62 % |
13-12-2024 09:15:00 Friday |
4825 4795 |
4844.7 | 4795 | 1450 |
| 638 | -5.45 -0.11 % |
12-12-2024 15:15:00 Thursday |
4828 4822.55 |
4834.95 | 4820 | 634 |
| 639 | -3.9 -0.08 % |
12-12-2024 14:15:00 Thursday |
4834 4830.1 |
4840.6 | 4820.05 | 1074 |
| 640 | 13.4 0.28 % |
12-12-2024 13:15:00 Thursday |
4816.05 4829.45 |
4838.2 | 4811 | 812 |
| 641 | -8.5 -0.18 % |
12-12-2024 12:15:00 Thursday |
4828.5 4820 |
4842.35 | 4816.05 | 994 |
| 642 | -65.35 -1.33 % |
12-12-2024 11:15:00 Thursday |
4896 4830.65 |
4901.3 | 4830 | 1458 |
| 643 | 21.8 0.45 % |
12-12-2024 10:15:00 Thursday |
4876 4897.8 |
4904.5 | 4874.2 | 1827 |
| 644 | -32.9 -0.67 % |
12-12-2024 09:15:00 Thursday |
4908.95 4876.05 |
4910.5 | 4876.05 | 4017 |
| 645 | 9.35 0.19 % |
11-12-2024 15:15:00 Wednesday |
4881.1 4890.45 |
4896.7 | 4881.1 | 1172 |
| 646 | 6.7 0.14 % |
11-12-2024 14:15:00 Wednesday |
4878 4884.7 |
4910 | 4873.5 | 3111 |
| 647 | -4.35 -0.09 % |
11-12-2024 13:15:00 Wednesday |
4880.9 4876.55 |
4882.5 | 4869.55 | 1683 |
| 648 | -4.6 -0.09 % |
11-12-2024 12:15:00 Wednesday |
4882.8 4878.2 |
4894.4 | 4872.2 | 1995 |
| 649 | 3.75 0.08 % |
11-12-2024 11:15:00 Wednesday |
4880.8 4884.55 |
4890.5 | 4876 | 1518 |
| 650 | 12 0.25 % |
11-12-2024 10:15:00 Wednesday |
4868 4880 |
4887 | 4865 | 2198 |
| 651 | 38.95 0.81 % |
11-12-2024 09:15:00 Wednesday |
4828.4 4867.35 |
4884.6 | 4791.95 | 6950 |
| 652 | 12.05 0.25 % |
10-12-2024 15:15:00 Tuesday |
4787.95 4800 |
4800 | 4785.05 | 481 |
| 653 | -8 -0.17 % |
10-12-2024 14:15:00 Tuesday |
4793.55 4785.55 |
4794.95 | 4785 | 596 |
| 654 | -12.25 -0.26 % |
10-12-2024 13:15:00 Tuesday |
4802.15 4789.9 |
4805 | 4785.25 | 734 |
| 655 | -1.95 -0.04 % |
10-12-2024 12:15:00 Tuesday |
4804.05 4802.1 |
4806 | 4794.2 | 874 |
| 656 | 10 0.21 % |
10-12-2024 11:15:00 Tuesday |
4794.05 4804.05 |
4815 | 4790.65 | 558 |
| 657 | 4.65 0.1 % |
10-12-2024 10:15:00 Tuesday |
4795.25 4799.9 |
4799.9 | 4785 | 1343 |
| 658 | -10 -0.21 % |
10-12-2024 09:15:00 Tuesday |
4809.95 4799.95 |
4829.9 | 4786.05 | 1546 |
| 659 | 9.9 0.21 % |
09-12-2024 15:15:00 Monday |
4790.95 4800.85 |
4801 | 4788.4 | 956 |
| 660 | 5.5 0.11 % |
09-12-2024 14:15:00 Monday |
4788.5 4794 |
4803.9 | 4786.6 | 1429 |
| 661 | -4.1 -0.09 % |
09-12-2024 13:15:00 Monday |
4792.35 4788.25 |
4800.6 | 4784 | 2181 |
| 662 | -6.7 -0.14 % |
09-12-2024 12:15:00 Monday |
4799 4792.3 |
4802 | 4790.4 | 1173 |
| 663 | 9.35 0.2 % |
09-12-2024 11:15:00 Monday |
4789.65 4799 |
4803.25 | 4784.5 | 1742 |
| 664 | 8.65 0.18 % |
09-12-2024 10:15:00 Monday |
4781.35 4790 |
4797.55 | 4773.6 | 1489 |
| 665 | -89.15 -1.83 % |
09-12-2024 09:15:00 Monday |
4870.5 4781.35 |
4870.5 | 4752.1 | 6989 |
| 666 | -1.35 -0.03 % |
06-12-2024 15:15:00 Friday |
4873.5 4872.15 |
4877.2 | 4868 | 8280 |
| 667 | 3.5 0.07 % |
06-12-2024 14:15:00 Friday |
4870 4873.5 |
4876 | 4860 | 7479 |
| 668 | -6.55 -0.13 % |
06-12-2024 13:15:00 Friday |
4876.55 4870 |
4881.5 | 4866 | 138 |
| 669 | 7.5 0.15 % |
06-12-2024 12:15:00 Friday |
4859.9 4867.4 |
4872 | 4859.65 | 247 |
| 670 | -1.6 -0.03 % |
06-12-2024 11:15:00 Friday |
4861 4859.4 |
4863.45 | 4845 | 279 |
| 671 | 18.3 0.38 % |
06-12-2024 10:15:00 Friday |
4845.15 4863.45 |
4872.2 | 4845.15 | 382 |
| 672 | -39.05 -0.8 % |
06-12-2024 09:15:00 Friday |
4885.75 4846.7 |
4905.45 | 4840.8 | 2009 |
| 673 | -13.55 -0.28 % |
05-12-2024 15:15:00 Thursday |
4879.55 4866 |
4887.4 | 4866 | 591 |
| 674 | 9.05 0.19 % |
05-12-2024 14:15:00 Thursday |
4871.95 4881 |
4891.1 | 4821.65 | 2733 |
| 675 | 25.15 0.52 % |
05-12-2024 13:15:00 Thursday |
4846.8 4871.95 |
4872 | 4839.1 | 241 |
| 676 | -28.6 -0.59 % |
05-12-2024 12:15:00 Thursday |
4861.6 4833 |
4871.75 | 4830.3 | 457 |
| 677 | 33.25 0.69 % |
05-12-2024 11:15:00 Thursday |
4823 4856.25 |
4870.8 | 4813.8 | 807 |
| 678 | 5.95 0.12 % |
05-12-2024 10:15:00 Thursday |
4817.05 4823 |
4834.9 | 4810.8 | 530 |
| 679 | -67.55 -1.38 % |
05-12-2024 09:15:00 Thursday |
4887.55 4820 |
4887.55 | 4807.7 | 1488 |
| 680 | 0.35 0.01 % |
04-12-2024 15:15:00 Wednesday |
4851.05 4851.4 |
4854.8 | 4843.05 | 446 |
| 681 | -21.25 -0.44 % |
04-12-2024 14:15:00 Wednesday |
4878.5 4857.25 |
4882.6 | 4850 | 560 |
| 682 | -22.3 -0.46 % |
04-12-2024 13:15:00 Wednesday |
4896.95 4874.65 |
4896.95 | 4874.65 | 641 |
| 683 | 1.6 0.03 % |
04-12-2024 12:15:00 Wednesday |
4892 4893.6 |
4906.2 | 4890 | 263 |
| 684 | -25.7 -0.52 % |
04-12-2024 11:15:00 Wednesday |
4916.35 4890.65 |
4922.8 | 4879.3 | 666 |
| 685 | -21.1 -0.43 % |
04-12-2024 10:15:00 Wednesday |
4934.4 4913.3 |
4945.15 | 4911.1 | 849 |
| 686 | 22.05 0.45 % |
04-12-2024 09:15:00 Wednesday |
4910.75 4932.8 |
4971 | 4908.35 | 1009 |
| 687 | -4.8 -0.1 % |
03-12-2024 15:15:00 Tuesday |
4911.8 4907 |
4915.95 | 4902.45 | 205 |
| 688 | 11 0.22 % |
03-12-2024 14:15:00 Tuesday |
4903 4914 |
4915.25 | 4897 | 430 |
| 689 | 9.35 0.19 % |
03-12-2024 13:15:00 Tuesday |
4891.45 4900.8 |
4910 | 4885 | 207 |
| 690 | -21.7 -0.44 % |
03-12-2024 12:15:00 Tuesday |
4911.7 4890 |
4911.7 | 4890 | 314 |
| 691 | -1 -0.02 % |
03-12-2024 11:15:00 Tuesday |
4910.35 4909.35 |
4919.5 | 4904.05 | 404 |
| 692 | 12.25 0.25 % |
03-12-2024 10:15:00 Tuesday |
4898.1 4910.35 |
4914 | 4884.15 | 542 |
| 693 | -29 -0.59 % |
03-12-2024 09:15:00 Tuesday |
4917 4888 |
4919.75 | 4875.5 | 970 |
| 694 | 3.6 0.07 % |
02-12-2024 15:15:00 Monday |
4908.8 4912.4 |
4913.8 | 4895 | 727 |
| 695 | -8.25 -0.17 % |
02-12-2024 14:15:00 Monday |
4917.05 4908.8 |
4935 | 4904.5 | 608 |
| 696 | -23 -0.47 % |
02-12-2024 13:15:00 Monday |
4937.6 4914.6 |
4938.85 | 4890 | 632 |
| 697 | -16.6 -0.34 % |
02-12-2024 12:15:00 Monday |
4947.6 4931 |
4957.95 | 4930 | 474 |
| 698 | -7 -0.14 % |
02-12-2024 11:15:00 Monday |
4952 4945 |
4959.4 | 4945 | 815 |
| 699 | 12.85 0.26 % |
02-12-2024 10:15:00 Monday |
4939.65 4952.5 |
4953.6 | 4937.8 | 889 |
| 700 | 6 0.12 % |
02-12-2024 09:15:00 Monday |
4930 4936 |
4950 | 4869.15 | 1982 |
| 701 | 3.7 0.07 % |
29-11-2024 15:15:00 Friday |
4941.2 4944.9 |
4945.2 | 4937.35 | 350 |
| 702 | 7.9 0.16 % |
29-11-2024 14:15:00 Friday |
4933 4940.9 |
4954.4 | 4921.1 | 953 |
| 703 | 8 0.16 % |
29-11-2024 13:15:00 Friday |
4926.25 4934.25 |
4947.8 | 4921.7 | 253 |
| 704 | -12.4 -0.25 % |
29-11-2024 12:15:00 Friday |
4938.35 4925.95 |
4940.55 | 4920 | 463 |
| 705 | 5.3 0.11 % |
29-11-2024 11:15:00 Friday |
4937.7 4943 |
4952.35 | 4928.2 | 725 |
| 706 | 20.15 0.41 % |
29-11-2024 10:15:00 Friday |
4914 4934.15 |
4938 | 4914 | 856 |
| 707 | -6.35 -0.13 % |
29-11-2024 09:15:00 Friday |
4925 4918.65 |
4941.3 | 4882.8 | 1747 |
| 708 | 0 0 % |
28-11-2024 15:15:00 Thursday |
4930 4930 |
4933.95 | 4925 | 733 |
| 709 | 23.5 0.48 % |
28-11-2024 14:15:00 Thursday |
4905.2 4928.7 |
4932.6 | 4905.2 | 794 |
| 710 | -0.1 0 % |
28-11-2024 13:15:00 Thursday |
4915 4914.9 |
4940.15 | 4895 | 916 |
| 711 | -7.55 -0.15 % |
28-11-2024 12:15:00 Thursday |
4928.2 4920.65 |
4935.5 | 4910 | 448 |
| 712 | -10.7 -0.22 % |
28-11-2024 11:15:00 Thursday |
4944.2 4933.5 |
4950.1 | 4923.35 | 575 |
| 713 | -53 -1.06 % |
28-11-2024 10:15:00 Thursday |
4997.7 4944.7 |
5003 | 4940.4 | 717 |
| 714 | 9.25 0.19 % |
28-11-2024 09:15:00 Thursday |
4981.1 4990.35 |
5012.3 | 4960.8 | 966 |
| 715 | -14.2 -0.28 % |
27-11-2024 15:15:00 Wednesday |
4997 4982.8 |
4997 | 4965.05 | 708 |
| 716 | 17.1 0.34 % |
27-11-2024 14:15:00 Wednesday |
4979.9 4997 |
4997 | 4970 | 996 |
| 717 | -0.35 -0.01 % |
27-11-2024 13:15:00 Wednesday |
4982.05 4981.7 |
4989.45 | 4975.7 | 1081 |
| 718 | 30.85 0.62 % |
27-11-2024 12:15:00 Wednesday |
4951.5 4982.35 |
4982.5 | 4951.2 | 613 |
| 719 | -10.7 -0.22 % |
27-11-2024 11:15:00 Wednesday |
4964.9 4954.2 |
4967.85 | 4946.85 | 547 |
| 720 | 21.15 0.43 % |
27-11-2024 10:15:00 Wednesday |
4950 4971.15 |
4972.6 | 4938.3 | 1025 |
| 721 | -76.75 -1.53 % |
27-11-2024 09:15:00 Wednesday |
5029.7 4952.95 |
5029.7 | 4944.9 | 2332 |
| 722 | -12.9 -0.26 % |
26-11-2024 15:15:00 Tuesday |
5020 5007.1 |
5020 | 5005 | 1551 |
| 723 | -3.6 -0.07 % |
26-11-2024 14:15:00 Tuesday |
5021.65 5018.05 |
5028 | 5009.85 | 2457 |
| 724 | 11.2 0.22 % |
26-11-2024 13:15:00 Tuesday |
5008.45 5019.65 |
5025.35 | 5008.45 | 1249 |
| 725 | -3.5 -0.07 % |
26-11-2024 12:15:00 Tuesday |
5013.5 5010 |
5019.15 | 4992.7 | 1205 |
| 726 | 42 0.85 % |
26-11-2024 11:15:00 Tuesday |
4968 5010 |
5015.8 | 4963.45 | 1981 |
| 727 | -1.1 -0.02 % |
26-11-2024 10:15:00 Tuesday |
4969.1 4968 |
4974.05 | 4950 | 990 |
| 728 | 18.9 0.38 % |
26-11-2024 09:15:00 Tuesday |
4943.3 4962.2 |
4973.3 | 4890.85 | 1669 |
| 729 | 22.15 0.45 % |
25-11-2024 15:15:00 Monday |
4902.75 4924.9 |
4924.9 | 4896.3 | 517 |
| 730 | -43.1 -0.87 % |
25-11-2024 14:15:00 Monday |
4946.25 4903.15 |
4959.85 | 4898.95 | 734 |
| 731 | 3.85 0.08 % |
25-11-2024 13:15:00 Monday |
4940.15 4944 |
4950.6 | 4928.4 | 544 |
| 732 | -33.45 -0.67 % |
25-11-2024 12:15:00 Monday |
4979.15 4945.7 |
4979.15 | 4930 | 637 |
| 733 | 23.9 0.48 % |
25-11-2024 11:15:00 Monday |
4951.8 4975.7 |
4976.4 | 4951.8 | 726 |
| 734 | 29.55 0.6 % |
25-11-2024 10:15:00 Monday |
4925 4954.55 |
4968.6 | 4921.65 | 1418 |
| 735 | 5.05 0.1 % |
25-11-2024 09:15:00 Monday |
4919.95 4925 |
4943.85 | 4874.35 | 1436 |
| 736 | 0.6 0.01 % |
22-11-2024 15:15:00 Friday |
4851.65 4852.25 |
4852.25 | 4832.35 | 296 |
| 737 | -5.85 -0.12 % |
22-11-2024 14:15:00 Friday |
4859.6 4853.75 |
4870 | 4838.9 | 1121 |
| 738 | 5.05 0.1 % |
22-11-2024 13:15:00 Friday |
4855 4860.05 |
4869.5 | 4842.35 | 525 |
| 739 | 6.3 0.13 % |
22-11-2024 12:15:00 Friday |
4846 4852.3 |
4869.2 | 4839.4 | 803 |
| 740 | 19.8 0.41 % |
22-11-2024 11:15:00 Friday |
4817.9 4837.7 |
4847.5 | 4812.6 | 2733 |
| 741 | -8.75 -0.18 % |
22-11-2024 10:15:00 Friday |
4829.6 4820.85 |
4830.35 | 4809.1 | 3774 |
| 742 | 31.45 0.66 % |
22-11-2024 09:15:00 Friday |
4799.6 4831.05 |
4841.25 | 4771.9 | 4155 |
| 743 | -19.45 -0.4 % |
21-11-2024 15:15:00 Thursday |
4813.55 4794.1 |
4813.55 | 4786.6 | 938 |
| 744 | 42.8 0.9 % |
21-11-2024 14:15:00 Thursday |
4770 4812.8 |
4814.7 | 4758.1 | 3176 |
| 745 | 2.9 0.06 % |
21-11-2024 13:15:00 Thursday |
4767.1 4770 |
4777.2 | 4760 | 1470 |
| 746 | -8.75 -0.18 % |
21-11-2024 12:15:00 Thursday |
4778.5 4769.75 |
4783.55 | 4752.05 | 1368 |
| 747 | -17.75 -0.37 % |
21-11-2024 11:15:00 Thursday |
4796.25 4778.5 |
4796.95 | 4750.85 | 1816 |
| 748 | 12.1 0.25 % |
21-11-2024 10:15:00 Thursday |
4787 4799.1 |
4802.6 | 4775 | 1473 |
| 749 | -157.25 -3.18 % |
21-11-2024 09:15:00 Thursday |
4944.95 4787.7 |
4944.95 | 4748.15 | 6485 |
| 750 | -4.45 -0.09 % |
19-11-2024 15:15:00 Tuesday |
4885 4880.55 |
4901.65 | 4880.05 | 532 |
| 751 | -51.7 -1.05 % |
19-11-2024 14:15:00 Tuesday |
4940 4888.3 |
4944.5 | 4888.3 | 1818 |
| 752 | 6.85 0.14 % |
19-11-2024 13:15:00 Tuesday |
4928.15 4935 |
4947.75 | 4919.25 | 598 |
| 753 | 5.35 0.11 % |
19-11-2024 12:15:00 Tuesday |
4922.1 4927.45 |
4927.95 | 4906.95 | 1836 |
| 754 | -10.6 -0.21 % |
19-11-2024 11:15:00 Tuesday |
4930.6 4920 |
4935.65 | 4909 | 1178 |
| 755 | 12.65 0.26 % |
19-11-2024 10:15:00 Tuesday |
4918.05 4930.7 |
4950.75 | 4917.95 | 889 |
| 756 | 5.85 0.12 % |
19-11-2024 09:15:00 Tuesday |
4912.75 4918.6 |
4935.15 | 4895.05 | 2524 |
| 757 | -6 -0.12 % |
18-11-2024 15:15:00 Monday |
4921 4915 |
4922.9 | 4911.9 | 360 |
| 758 | 25.6 0.52 % |
18-11-2024 14:15:00 Monday |
4888.65 4914.25 |
4915.05 | 4863 | 828 |
| 759 | 2 0.04 % |
18-11-2024 13:15:00 Monday |
4890 4892 |
4897.2 | 4881.95 | 370 |
| 760 | -31.8 -0.65 % |
18-11-2024 12:15:00 Monday |
4921.8 4890 |
4921.8 | 4889.65 | 351 |
| 761 | 21.5 0.44 % |
18-11-2024 11:15:00 Monday |
4889.15 4910.65 |
4925 | 4878.1 | 816 |
| 762 | 5.7 0.12 % |
18-11-2024 10:15:00 Monday |
4880 4885.7 |
4899.95 | 4871 | 515 |
| 763 | -131.8 -2.63 % |
18-11-2024 09:15:00 Monday |
5012.8 4881 |
5012.8 | 4798.25 | 3483 |
| 764 | -15 -0.3 % |
14-11-2024 15:15:00 Thursday |
4920 4905 |
4925.85 | 4905 | 1635 |
| 765 | -10.1 -0.21 % |
14-11-2024 14:15:00 Thursday |
4926.1 4916 |
4932 | 4903 | 2224 |
| 766 | -11 -0.22 % |
14-11-2024 13:15:00 Thursday |
4937.05 4926.05 |
4960.8 | 4914.55 | 2344 |
| 767 | -55.45 -1.11 % |
14-11-2024 12:15:00 Thursday |
4990.25 4934.8 |
4990.25 | 4922 | 4456 |
| 768 | 7.45 0.15 % |
14-11-2024 11:15:00 Thursday |
4982.1 4989.55 |
4994.9 | 4976 | 1302 |
| 769 | -1.5 -0.03 % |
14-11-2024 10:15:00 Thursday |
4977 4975.5 |
4997 | 4967.5 | 1845 |
| 770 | -113.9 -2.24 % |
14-11-2024 09:15:00 Thursday |
5095.55 4981.65 |
5095.55 | 4965 | 3955 |
| 771 | 12.2 0.24 % |
13-11-2024 15:15:00 Wednesday |
5039 5051.2 |
5061.8 | 5039 | 1500 |
| 772 | -6.25 -0.12 % |
13-11-2024 14:15:00 Wednesday |
5041.25 5035 |
5050 | 5024 | 4924 |
| 773 | -11.85 -0.23 % |
13-11-2024 13:15:00 Wednesday |
5051.9 5040.05 |
5054.9 | 5030 | 1162 |
| 774 | 7.3 0.14 % |
13-11-2024 12:15:00 Wednesday |
5043.8 5051.1 |
5058.85 | 5030.9 | 3055 |
| 775 | -24.8 -0.49 % |
13-11-2024 11:15:00 Wednesday |
5069 5044.2 |
5090.05 | 5034.65 | 3089 |
| 776 | 30.8 0.61 % |
13-11-2024 10:15:00 Wednesday |
5032 5062.8 |
5081 | 5027.75 | 4806 |
| 777 | 2.9 0.06 % |
13-11-2024 09:15:00 Wednesday |
5027.25 5030.15 |
5050 | 4942.8 | 10751 |
| 778 | 29.95 0.6 % |
12-11-2024 15:15:00 Tuesday |
5008.35 5038.3 |
5050 | 5004.9 | 5831 |
| 779 | -81.4 -1.6 % |
12-11-2024 14:15:00 Tuesday |
5085.4 5004 |
5087.4 | 5004 | 9158 |
| 780 | -46.25 -0.9 % |
12-11-2024 13:15:00 Tuesday |
5128 5081.75 |
5132.05 | 5074.35 | 8955 |
| 781 | -40.8 -0.79 % |
12-11-2024 12:15:00 Tuesday |
5169.1 5128.3 |
5173 | 5124 | 2554 |
| 782 | -9.7 -0.19 % |
12-11-2024 11:15:00 Tuesday |
5166.8 5157.1 |
5177.7 | 5122.8 | 9492 |
| 783 | -161.6 -3.03 % |
12-11-2024 10:15:00 Tuesday |
5330 5168.4 |
5330 | 5168.4 | 9047 |
| 784 | -193.1 -3.49 % |
12-11-2024 09:15:00 Tuesday |
5526.6 5333.5 |
5526.6 | 5220 | 16769 |
| 785 | -16.8 -0.31 % |
11-11-2024 15:15:00 Monday |
5435 5418.2 |
5443.35 | 5401.75 | 2593 |
| 786 | -4.1 -0.08 % |
11-11-2024 14:15:00 Monday |
5443.6 5439.5 |
5465.45 | 5414.55 | 3563 |
| 787 | -81.1 -1.47 % |
11-11-2024 13:15:00 Monday |
5520.2 5439.1 |
5537.35 | 5427.6 | 5853 |
| 788 | -121.95 -2.16 % |
11-11-2024 12:15:00 Monday |
5638.7 5516.75 |
5678.15 | 5510 | 5478 |
| 789 | -90.55 -1.58 % |
11-11-2024 11:15:00 Monday |
5725.55 5635 |
5737.9 | 5629.1 | 3399 |
| 790 | -97.65 -1.68 % |
11-11-2024 10:15:00 Monday |
5825 5727.35 |
5899 | 5715.8 | 6460 |
| 791 | 63.95 1.11 % |
11-11-2024 09:15:00 Monday |
5761.05 5825 |
5841.95 | 5749 | 4335 |
| 792 | -17.3 -0.3 % |
08-11-2024 15:15:00 Friday |
5757.3 5740 |
5757.8 | 5733.85 | 544 |
| 793 | 31.3 0.55 % |
08-11-2024 14:15:00 Friday |
5729 5760.3 |
5771.35 | 5708.85 | 2939 |
| 794 | 14 0.24 % |
08-11-2024 13:15:00 Friday |
5716.2 5730.2 |
5738 | 5698.3 | 6760 |
| 795 | -6.15 -0.11 % |
08-11-2024 12:15:00 Friday |
5720.4 5714.25 |
5790.1 | 5705.8 | 1892 |
| 796 | 58.4 1.03 % |
08-11-2024 11:15:00 Friday |
5672.3 5730.7 |
5750.55 | 5669 | 865 |
| 797 | -3.15 -0.06 % |
08-11-2024 10:15:00 Friday |
5676.35 5673.2 |
5699 | 5670 | 229 |
| 798 | -5.35 -0.09 % |
08-11-2024 09:15:00 Friday |
5688.9 5683.55 |
5700.8 | 5643.05 | 505 |
| 799 | -13.1 -0.23 % |
07-11-2024 15:15:00 Thursday |
5687.95 5674.85 |
5694.75 | 5674.85 | 265 |
| 800 | 8.45 0.15 % |
07-11-2024 14:15:00 Thursday |
5682.55 5691 |
5695.6 | 5661.7 | 371 |
| 801 | 44.2 0.78 % |
07-11-2024 13:15:00 Thursday |
5648 5692.2 |
5703.85 | 5619 | 470 |
| 802 | -25.55 -0.45 % |
07-11-2024 12:15:00 Thursday |
5681.85 5656.3 |
5698.15 | 5645.45 | 534 |
| 803 | 42.05 0.75 % |
07-11-2024 11:15:00 Thursday |
5637.8 5679.85 |
5698 | 5635.15 | 706 |
| 804 | 2.2 0.04 % |
07-11-2024 10:15:00 Thursday |
5634.2 5636.4 |
5646.85 | 5608.85 | 383 |
| 805 | -83.55 -1.46 % |
07-11-2024 09:15:00 Thursday |
5727.15 5643.6 |
5727.15 | 5616.8 | 798 |
| 806 | 1.6 0.03 % |
06-11-2024 15:15:00 Wednesday |
5694.4 5696 |
5696 | 5686.35 | 127 |
| 807 | -15.45 -0.27 % |
06-11-2024 14:15:00 Wednesday |
5703.1 5687.65 |
5715 | 5687.25 | 661 |
| 808 | 49.35 0.87 % |
06-11-2024 13:15:00 Wednesday |
5659.4 5708.75 |
5716.15 | 5654.75 | 627 |
| 809 | 26.8 0.48 % |
06-11-2024 12:15:00 Wednesday |
5640 5666.8 |
5667 | 5628.85 | 319 |
| 810 | -0.15 0 % |
06-11-2024 11:15:00 Wednesday |
5640.55 5640.4 |
5654.8 | 5631.35 | 213 |
| 811 | 9.5 0.17 % |
06-11-2024 10:15:00 Wednesday |
5644.65 5654.15 |
5670 | 5635 | 380 |
| 812 | 0.35 0.01 % |
06-11-2024 09:15:00 Wednesday |
5649.65 5650 |
5678.9 | 5616.8 | 527 |
| 813 | 9.85 0.18 % |
05-11-2024 15:15:00 Tuesday |
5602.2 5612.05 |
5616.95 | 5597.3 | 143 |
| 814 | -23.65 -0.42 % |
05-11-2024 14:15:00 Tuesday |
5623.55 5599.9 |
5629 | 5593 | 304 |
| 815 | 17.2 0.31 % |
05-11-2024 13:15:00 Tuesday |
5613.35 5630.55 |
5640 | 5609.8 | 424 |
| 816 | 40.65 0.73 % |
05-11-2024 12:15:00 Tuesday |
5586.9 5627.55 |
5635 | 5586.9 | 195 |
| 817 | -63.2 -1.12 % |
05-11-2024 11:15:00 Tuesday |
5654.2 5591 |
5654.2 | 5591 | 416 |
| 818 | 7 0.12 % |
05-11-2024 10:15:00 Tuesday |
5645.2 5652.2 |
5664.95 | 5640.6 | 237 |
| 819 | 26.3 0.47 % |
05-11-2024 09:15:00 Tuesday |
5629.6 5655.9 |
5665.7 | 5629.6 | 533 |
| 820 | 1.05 0.02 % |
04-11-2024 15:15:00 Monday |
5628.55 5629.6 |
5640.7 | 5626.05 | 170 |
| 821 | -0.1 0 % |
04-11-2024 14:15:00 Monday |
5622.75 5622.65 |
5648.8 | 5613.65 | 767 |
| 822 | 6.3 0.11 % |
04-11-2024 13:15:00 Monday |
5606 5612.3 |
5622.7 | 5597 | 576 |
| 823 | 3.45 0.06 % |
04-11-2024 12:15:00 Monday |
5608.1 5611.55 |
5625.15 | 5588.25 | 780 |
| 824 | 34.05 0.61 % |
04-11-2024 11:15:00 Monday |
5567 5601.05 |
5604 | 5541.25 | 1227 |
| 825 | -51 -0.91 % |
04-11-2024 10:15:00 Monday |
5624.95 5573.95 |
5638.5 | 5548.5 | 914 |
| 826 | -70.8 -1.24 % |
04-11-2024 09:15:00 Monday |
5702 5631.2 |
5702 | 5619.75 | 1600 |
| 827 | -71.25 -1.23 % |
01-11-2024 18:00:00 Friday |
5774.45 5703.2 |
5774.45 | 5665.75 | 2177 |
| 828 | -6.6 -0.12 % |
31-10-2024 15:15:00 Thursday |
5734.8 5728.2 |
5734.8 | 5726.5 | 59 |
| 829 | 1.2 0.02 % |
31-10-2024 14:15:00 Thursday |
5721.25 5722.45 |
5736.05 | 5714.85 | 194 |
| 830 | -4.65 -0.08 % |
31-10-2024 13:15:00 Thursday |
5726.15 5721.5 |
5740.4 | 5720.5 | 83 |
| 831 | -17.75 -0.31 % |
31-10-2024 12:15:00 Thursday |
5746.75 5729 |
5750 | 5729 | 36 |
| 832 | 11.55 0.2 % |
31-10-2024 11:15:00 Thursday |
5730 5741.55 |
5743.75 | 5724.9 | 141 |
| 833 | 8.95 0.16 % |
31-10-2024 10:15:00 Thursday |
5723.65 5732.6 |
5752.9 | 5710.9 | 161 |
| 834 | -78.45 -1.35 % |
31-10-2024 09:15:00 Thursday |
5799.55 5721.1 |
5799.55 | 5710.6 | 440 |
| 835 | 4.55 0.08 % |
30-10-2024 15:15:00 Wednesday |
5784.25 5788.8 |
5788.9 | 5770.2 | 155 |
| 836 | 24.3 0.42 % |
30-10-2024 14:15:00 Wednesday |
5756.55 5780.85 |
5790 | 5756.55 | 384 |
| 837 | -11.5 -0.2 % |
30-10-2024 13:15:00 Wednesday |
5762 5750.5 |
5775.1 | 5749.2 | 355 |
| 838 | -7 -0.12 % |
30-10-2024 12:15:00 Wednesday |
5775.05 5768.05 |
5782.85 | 5762.05 | 541 |
| 839 | -4.15 -0.07 % |
30-10-2024 11:15:00 Wednesday |
5782 5777.85 |
5799 | 5777.85 | 401 |
| 840 | 43 0.75 % |
30-10-2024 10:15:00 Wednesday |
5748.7 5791.7 |
5795.9 | 5740.6 | 971 |
| 841 | 48.05 0.84 % |
30-10-2024 09:15:00 Wednesday |
5699.55 5747.6 |
5753.9 | 5655.35 | 955 |
| 842 | -6.4 -0.11 % |
29-10-2024 15:15:00 Tuesday |
5665.25 5658.85 |
5683.6 | 5653.7 | 423 |
| 843 | -8 -0.14 % |
29-10-2024 14:15:00 Tuesday |
5680.6 5672.6 |
5687.25 | 5655 | 375 |
| 844 | -7.55 -0.13 % |
29-10-2024 13:15:00 Tuesday |
5684.2 5676.65 |
5684.2 | 5646.95 | 227 |
| 845 | 7.7 0.14 % |
29-10-2024 12:15:00 Tuesday |
5673.5 5681.2 |
5686.75 | 5659.9 | 255 |
| 846 | 16.7 0.3 % |
29-10-2024 11:15:00 Tuesday |
5658.3 5675 |
5675 | 5638.4 | 963 |
| 847 | 18.75 0.33 % |
29-10-2024 10:15:00 Tuesday |
5630.25 5649 |
5667.25 | 5610.6 | 690 |
| 848 | -121.8 -2.12 % |
29-10-2024 09:15:00 Tuesday |
5747.95 5626.15 |
5747.95 | 5618.6 | 870 |
| 849 | -5.65 -0.1 % |
28-10-2024 15:15:00 Monday |
5721.55 5715.9 |
5721.55 | 5706.15 | 99 |
| 850 | -7.45 -0.13 % |
28-10-2024 14:15:00 Monday |
5727.45 5720 |
5758.1 | 5720 | 244 |
| 851 | -27.85 -0.48 % |
28-10-2024 13:15:00 Monday |
5752.85 5725 |
5752.85 | 5725 | 140 |
| 852 | -7.45 -0.13 % |
28-10-2024 12:15:00 Monday |
5757.35 5749.9 |
5768 | 5744.65 | 155 |
| 853 | -0.4 -0.01 % |
28-10-2024 11:15:00 Monday |
5767 5766.6 |
5779.2 | 5746.75 | 183 |
| 854 | 23.7 0.41 % |
28-10-2024 10:15:00 Monday |
5742.25 5765.95 |
5769.05 | 5740.4 | 740 |
| 855 | 71.15 1.25 % |
28-10-2024 09:15:00 Monday |
5670.05 5741.2 |
5749.65 | 5670 | 878 |
| 856 | 25.7 0.45 % |
25-10-2024 15:15:00 Friday |
5667.25 5692.95 |
5692.95 | 5659.65 | 209 |
| 857 | 36.2 0.64 % |
25-10-2024 14:15:00 Friday |
5631 5667.2 |
5671 | 5629.8 | 635 |
| 858 | -2.45 -0.04 % |
25-10-2024 13:15:00 Friday |
5634.35 5631.9 |
5648.45 | 5622.4 | 511 |
| 859 | 3 0.05 % |
25-10-2024 12:15:00 Friday |
5638 5641 |
5649.05 | 5626.45 | 245 |
| 860 | -0.4 -0.01 % |
25-10-2024 11:15:00 Friday |
5647.25 5646.85 |
5670 | 5635.9 | 510 |
| 861 | -4.95 -0.09 % |
25-10-2024 10:15:00 Friday |
5657.95 5653 |
5678.55 | 5631.9 | 697 |
| 862 | 71.7 1.28 % |
25-10-2024 09:15:00 Friday |
5599.05 5670.75 |
5706.25 | 5599.05 | 1607 |
| 863 | 0.8 0.01 % |
24-10-2024 15:15:00 Thursday |
5611.9 5612.7 |
5617 | 5607.2 | 272 |
| 864 | -6.6 -0.12 % |
24-10-2024 14:15:00 Thursday |
5620.6 5614 |
5626.65 | 5606 | 679 |
| 865 | -4.5 -0.08 % |
24-10-2024 13:15:00 Thursday |
5624.75 5620.25 |
5636.3 | 5613.9 | 244 |
| 866 | -19.15 -0.34 % |
24-10-2024 12:15:00 Thursday |
5643 5623.85 |
5645.5 | 5623.85 | 344 |
| 867 | -28.65 -0.51 % |
24-10-2024 11:15:00 Thursday |
5662.6 5633.95 |
5668.9 | 5619.95 | 338 |
| 868 | -28.35 -0.5 % |
24-10-2024 10:15:00 Thursday |
5690.75 5662.4 |
5694.55 | 5646 | 414 |
| 869 | -100.15 -1.73 % |
24-10-2024 09:15:00 Thursday |
5794.95 5694.8 |
5794.95 | 5665.8 | 693 |
| 870 | 4.2 0.07 % |
23-10-2024 15:15:00 Wednesday |
5745.95 5750.15 |
5750.15 | 5736.3 | 168 |
| 871 | -13.25 -0.23 % |
23-10-2024 14:15:00 Wednesday |
5763.25 5750 |
5763.25 | 5728.85 | 217 |
| 872 | -18.2 -0.31 % |
23-10-2024 13:15:00 Wednesday |
5778.2 5760 |
5789 | 5760 | 357 |
| 873 | 26.6 0.46 % |
23-10-2024 12:15:00 Wednesday |
5762.4 5789 |
5795.95 | 5761.5 | 357 |
| 874 | -13.7 -0.24 % |
23-10-2024 11:15:00 Wednesday |
5779.35 5765.65 |
5792.6 | 5765.65 | 191 |
| 875 | 14.85 0.26 % |
23-10-2024 10:15:00 Wednesday |
5767.7 5782.55 |
5785 | 5754.75 | 348 |
| 876 | 74.8 1.32 % |
23-10-2024 09:15:00 Wednesday |
5680.2 5755 |
5791.3 | 5680.2 | 1198 |
| 877 | 19.55 0.34 % |
22-10-2024 15:15:00 Tuesday |
5716.1 5735.65 |
5740.45 | 5716.1 | 120 |
| 878 | -16.3 -0.28 % |
22-10-2024 14:15:00 Tuesday |
5740.4 5724.1 |
5740.4 | 5715 | 255 |
| 879 | -9.6 -0.17 % |
22-10-2024 13:15:00 Tuesday |
5758.1 5748.5 |
5761.05 | 5736.4 | 207 |
| 880 | -6.3 -0.11 % |
22-10-2024 12:15:00 Tuesday |
5767.7 5761.4 |
5783 | 5751 | 159 |
| 881 | -10.85 -0.19 % |
22-10-2024 11:15:00 Tuesday |
5775 5764.15 |
5782.15 | 5744.6 | 311 |
| 882 | 27.8 0.48 % |
22-10-2024 10:15:00 Tuesday |
5745.95 5773.75 |
5791.3 | 5745.95 | 312 |
| 883 | -56.3 -0.97 % |
22-10-2024 09:15:00 Tuesday |
5804.9 5748.6 |
5804.9 | 5748.6 | 726 |
| 884 | -9.6 -0.17 % |
21-10-2024 15:15:00 Monday |
5779.25 5769.65 |
5781.9 | 5765.8 | 336 |
| 885 | -28.95 -0.5 % |
21-10-2024 14:15:00 Monday |
5804 5775.05 |
5804 | 5775 | 202 |
| 886 | -2.3 -0.04 % |
21-10-2024 13:15:00 Monday |
5799.8 5797.5 |
5815.1 | 5788.5 | 8426 |
| 887 | 13.1 0.23 % |
21-10-2024 12:15:00 Monday |
5780.6 5793.7 |
5799.6 | 5776.15 | 213 |
| 888 | 0.65 0.01 % |
21-10-2024 11:15:00 Monday |
5780 5780.65 |
5794.55 | 5777 | 287 |
| 889 | -24.2 -0.42 % |
21-10-2024 10:15:00 Monday |
5809.45 5785.25 |
5819.95 | 5778 | 399 |
| 890 | -79.35 -1.35 % |
21-10-2024 09:15:00 Monday |
5889.9 5810.55 |
5905.4 | 5788.95 | 435 |
| 891 | -1.4 -0.02 % |
18-10-2024 15:15:00 Friday |
5891.3 5889.9 |
5891.3 | 5870 | 219 |
| 892 | -0.55 -0.01 % |
18-10-2024 14:15:00 Friday |
5895.4 5894.85 |
5901 | 5885 | 134 |
| 893 | 0.3 0.01 % |
18-10-2024 13:15:00 Friday |
5892.15 5892.45 |
5904.1 | 5887.7 | 142 |
| 894 | -9.55 -0.16 % |
18-10-2024 12:15:00 Friday |
5907.7 5898.15 |
5907.7 | 5880.65 | 510 |
| 895 | -26.35 -0.44 % |
18-10-2024 11:15:00 Friday |
5926.35 5900 |
5932.8 | 5892.1 | 1345 |
| 896 | -17.25 -0.29 % |
18-10-2024 10:15:00 Friday |
5952.05 5934.8 |
5962.3 | 5921.1 | 247 |
| 897 | -1.7 -0.03 % |
18-10-2024 09:15:00 Friday |
5967.1 5965.4 |
5981.65 | 5879.3 | 668 |
| 898 | -1.8 -0.03 % |
17-10-2024 15:15:00 Thursday |
5993.3 5991.5 |
5993.3 | 5974 | 129 |
| 899 | 8.55 0.14 % |
17-10-2024 14:15:00 Thursday |
5987.9 5996.45 |
6008.6 | 5987.9 | 118 |
| 900 | -8.55 -0.14 % |
17-10-2024 13:15:00 Thursday |
5997.7 5989.15 |
6005.2 | 5989.15 | 126 |
| 901 | -25.95 -0.43 % |
17-10-2024 12:15:00 Thursday |
6020 5994.05 |
6021.55 | 5967.25 | 480 |
| 902 | 10.25 0.17 % |
17-10-2024 11:15:00 Thursday |
6023.2 6033.45 |
6056.15 | 6023.2 | 106 |
| 903 | -1.55 -0.03 % |
17-10-2024 10:15:00 Thursday |
6029 6027.45 |
6059.7 | 6021.25 | 218 |
| 904 | -81.85 -1.34 % |
17-10-2024 09:15:00 Thursday |
6098.95 6017.1 |
6098.95 | 6010 | 448 |
| 905 | -17.7 -0.29 % |
16-10-2024 15:15:00 Wednesday |
6084.95 6067.25 |
6095 | 6051.55 | 259 |
| 906 | 9.8 0.16 % |
16-10-2024 14:15:00 Wednesday |
6083.6 6093.4 |
6098.05 | 6077 | 546 |
| 907 | 9.7 0.16 % |
16-10-2024 13:15:00 Wednesday |
6077.2 6086.9 |
6098.3 | 6074.25 | 252 |
| 908 | 41.25 0.68 % |
16-10-2024 12:15:00 Wednesday |
6039 6080.25 |
6083.2 | 6036.15 | 471 |
| 909 | -2.1 -0.03 % |
16-10-2024 11:15:00 Wednesday |
6046.95 6044.85 |
6050.4 | 6021.55 | 396 |
| 910 | -39.7 -0.65 % |
16-10-2024 10:15:00 Wednesday |
6095.35 6055.65 |
6099 | 6046.95 | 596 |
| 911 | 20.65 0.34 % |
16-10-2024 09:15:00 Wednesday |
6078.9 6099.55 |
6112.3 | 6040.95 | 1813 |
| 912 | 14.35 0.24 % |
15-10-2024 15:15:00 Tuesday |
6064.55 6078.9 |
6080.55 | 6064.35 | 403 |
| 913 | 6.95 0.11 % |
15-10-2024 14:15:00 Tuesday |
6055 6061.95 |
6068.9 | 6050.9 | 348 |
| 914 | 20 0.33 % |
15-10-2024 13:15:00 Tuesday |
6040 6060 |
6079.2 | 6037.95 | 6337 |
| 915 | -6.6 -0.11 % |
15-10-2024 12:15:00 Tuesday |
6046.6 6040 |
6054.6 | 6036.55 | 4389 |
| 916 | 23.6 0.39 % |
15-10-2024 11:15:00 Tuesday |
6021.6 6045.2 |
6049.05 | 6018.85 | 312 |
| 917 | 26.65 0.44 % |
15-10-2024 10:15:00 Tuesday |
5995.85 6022.5 |
6022.5 | 5987.7 | 10215 |
| 918 | -1.8 -0.03 % |
15-10-2024 09:15:00 Tuesday |
5997.65 5995.85 |
6060.6 | 5988.85 | 816 |
| 919 | -15.35 -0.26 % |
14-10-2024 15:15:00 Monday |
5976.9 5961.55 |
5980 | 5955 | 688 |
| 920 | 18.6 0.31 % |
14-10-2024 14:15:00 Monday |
5963.65 5982.25 |
5989.45 | 5962.55 | 267 |
| 921 | -3.7 -0.06 % |
14-10-2024 13:15:00 Monday |
5968.55 5964.85 |
5982.8 | 5942.35 | 386 |
| 922 | -42.6 -0.71 % |
14-10-2024 12:15:00 Monday |
6012.6 5970 |
6023.15 | 5958.55 | 886 |
| 923 | 86.7 1.47 % |
14-10-2024 11:15:00 Monday |
5917.65 6004.35 |
6017.65 | 5912.5 | 553 |
| 924 | -38.45 -0.65 % |
14-10-2024 10:15:00 Monday |
5956.15 5917.7 |
5958.25 | 5901.05 | 750 |
| 925 | -26.8 -0.45 % |
14-10-2024 09:15:00 Monday |
5978.05 5951.25 |
6005 | 5931.2 | 540 |
| 926 | 5.85 0.1 % |
11-10-2024 15:15:00 Friday |
5975.55 5981.4 |
5992.45 | 5968.8 | 100 |
| 927 | -8.35 -0.14 % |
11-10-2024 14:15:00 Friday |
5980.05 5971.7 |
5986.15 | 5966.95 | 319 |
| 928 | -7.95 -0.13 % |
11-10-2024 13:15:00 Friday |
5988 5980.05 |
5994 | 5961.05 | 346 |
| 929 | -10.45 -0.17 % |
11-10-2024 12:15:00 Friday |
6004.65 5994.2 |
6006.2 | 5988.3 | 347 |
| 930 | -5.95 -0.1 % |
11-10-2024 11:15:00 Friday |
6007.9 6001.95 |
6023.75 | 6001.9 | 178 |
| 931 | -9 -0.15 % |
11-10-2024 10:15:00 Friday |
6019.9 6010.9 |
6037.75 | 6005.05 | 178 |
| 932 | 10.95 0.18 % |
11-10-2024 09:15:00 Friday |
6010.05 6021 |
6035.95 | 5999.45 | 313 |
| 933 | 19.6 0.33 % |
10-10-2024 15:15:00 Thursday |
6002.35 6021.95 |
6021.95 | 5996.5 | 369 |
| 934 | 4.75 0.08 % |
10-10-2024 14:15:00 Thursday |
5997.25 6002 |
6010.4 | 5990 | 303 |
| 935 | -50.75 -0.84 % |
10-10-2024 13:15:00 Thursday |
6046.7 5995.95 |
6050.05 | 5995.95 | 639 |
| 936 | 66.55 1.11 % |
10-10-2024 12:15:00 Thursday |
5979.05 6045.6 |
6047.65 | 5979.05 | 418 |
| 937 | -50.05 -0.83 % |
10-10-2024 11:15:00 Thursday |
6026.75 5976.7 |
6030 | 5976.7 | 693 |
| 938 | -89.75 -1.47 % |
10-10-2024 10:15:00 Thursday |
6113.3 6023.55 |
6115.25 | 6010 | 549 |
| 939 | -58.8 -0.95 % |
10-10-2024 09:15:00 Thursday |
6169.95 6111.15 |
6169.95 | 6078.45 | 628 |
| 940 | 18.3 0.3 % |
09-10-2024 15:15:00 Wednesday |
6101.6 6119.9 |
6119.9 | 6099.6 | 277 |
| 941 | -18.3 -0.3 % |
09-10-2024 14:15:00 Wednesday |
6118.3 6100 |
6128 | 6075 | 919 |
| 942 | -7.8 -0.13 % |
09-10-2024 13:15:00 Wednesday |
6131.3 6123.5 |
6131.4 | 6098.2 | 1131 |
| 943 | -2.65 -0.04 % |
09-10-2024 12:15:00 Wednesday |
6132.3 6129.65 |
6149 | 6122.6 | 835 |
| 944 | 1.15 0.02 % |
09-10-2024 11:15:00 Wednesday |
6134.95 6136.1 |
6159.95 | 6125.95 | 811 |
| 945 | 9.4 0.15 % |
09-10-2024 10:15:00 Wednesday |
6123.6 6133 |
6136.2 | 6106.5 | 1311 |
| 946 | -96.85 -1.56 % |
09-10-2024 09:15:00 Wednesday |
6210 6113.15 |
6210 | 6098.05 | 3262 |
| 947 | -44.05 -0.71 % |
08-10-2024 15:15:00 Tuesday |
6207.55 6163.5 |
6214.75 | 6163.5 | 150 |
| 948 | 66.75 1.09 % |
08-10-2024 14:15:00 Tuesday |
6139.95 6206.7 |
6233.3 | 6139.45 | 750 |
| 949 | 40.2 0.66 % |
08-10-2024 13:15:00 Tuesday |
6106.2 6146.4 |
6155.7 | 6100.55 | 143 |
| 950 | -5.9 -0.1 % |
08-10-2024 12:15:00 Tuesday |
6107.15 6101.25 |
6112.65 | 6080.05 | 207 |
| 951 | 7.1 0.12 % |
08-10-2024 11:15:00 Tuesday |
6097.25 6104.35 |
6119.5 | 6086.7 | 237 |
| 952 | 26.25 0.43 % |
08-10-2024 10:15:00 Tuesday |
6072.7 6098.95 |
6098.95 | 6070 | 336 |
| 953 | -45 -0.74 % |
08-10-2024 09:15:00 Tuesday |
6120 6075 |
6137.7 | 6060.2 | 547 |
| 954 | 14.85 0.24 % |
07-10-2024 15:15:00 Monday |
6115.1 6129.95 |
6134.95 | 6115.1 | 226 |
| 955 | -6.6 -0.11 % |
07-10-2024 14:15:00 Monday |
6131.2 6124.6 |
6133.45 | 6110.55 | 2142 |
| 956 | 8.65 0.14 % |
07-10-2024 13:15:00 Monday |
6122.7 6131.35 |
6141.25 | 6113.2 | 28084 |
| 957 | -2.15 -0.04 % |
07-10-2024 12:15:00 Monday |
6120 6117.85 |
6123.55 | 6108.85 | 17893 |
| 958 | -15.55 -0.25 % |
07-10-2024 11:15:00 Monday |
6134.1 6118.55 |
6152.25 | 6112.45 | 6241 |
| 959 | -27.15 -0.44 % |
07-10-2024 10:15:00 Monday |
6153.4 6126.25 |
6153.5 | 6115.7 | 442 |
| 960 | -100.35 -1.6 % |
07-10-2024 09:15:00 Monday |
6268.55 6168.2 |
6268.55 | 6150.35 | 678 |
| 961 | -17.45 -0.28 % |
04-10-2024 15:15:00 Friday |
6217.45 6200 |
6217.9 | 6180.75 | 457 |
| 962 | -28.8 -0.46 % |
04-10-2024 14:15:00 Friday |
6246.1 6217.3 |
6246.85 | 6188 | 800 |
| 963 | -16 -0.26 % |
04-10-2024 13:15:00 Friday |
6264.3 6248.3 |
6264.3 | 6233.1 | 365 |
| 964 | -54.2 -0.86 % |
04-10-2024 12:15:00 Friday |
6310.5 6256.3 |
6314.95 | 6219 | 1816 |
| 965 | 8.15 0.13 % |
04-10-2024 11:15:00 Friday |
6301.85 6310 |
6310 | 6274.8 | 938 |
| 966 | -21.85 -0.35 % |
04-10-2024 10:15:00 Friday |
6326.75 6304.9 |
6336.95 | 6300 | 1634 |
| 967 | 34.6 0.55 % |
04-10-2024 09:15:00 Friday |
6291.6 6326.2 |
6339.35 | 6284.75 | 1496 |
| 968 | -25 -0.39 % |
03-10-2024 15:15:00 Thursday |
6335 6310 |
6350 | 6310 | 673 |
| 969 | 19.5 0.31 % |
03-10-2024 14:15:00 Thursday |
6311.85 6331.35 |
6343.7 | 6306.35 | 1534 |
| 970 | -54.3 -0.85 % |
03-10-2024 13:15:00 Thursday |
6368.7 6314.4 |
6369.25 | 6290 | 1649 |
| 971 | -7.6 -0.12 % |
03-10-2024 12:15:00 Thursday |
6369.5 6361.9 |
6374.35 | 6303.55 | 973 |
| 972 | 11.7 0.18 % |
03-10-2024 11:15:00 Thursday |
6356.95 6368.65 |
6402.4 | 6345 | 885 |
| 973 | -64.95 -1.01 % |
03-10-2024 10:15:00 Thursday |
6429.85 6364.9 |
6433.65 | 6364.9 | 1049 |
| 974 | -7 -0.11 % |
03-10-2024 09:15:00 Thursday |
6435.05 6428.05 |
6473.1 | 6406.4 | 4049 |
| 975 | 8.5 0.13 % |
01-10-2024 15:15:00 Tuesday |
6441.5 6450 |
6465.35 | 6437.85 | 949 |
| 976 | 24.6 0.38 % |
01-10-2024 14:15:00 Tuesday |
6412.85 6437.45 |
6447.2 | 6407.9 | 1515 |
| 977 | 28.6 0.45 % |
01-10-2024 13:15:00 Tuesday |
6388.35 6416.95 |
6416.95 | 6386.3 | 2647 |
| 978 | -0.25 0 % |
01-10-2024 12:15:00 Tuesday |
6380 6379.75 |
6388 | 6374.75 | 507 |
| 979 | 37.75 0.6 % |
01-10-2024 11:15:00 Tuesday |
6338.85 6376.6 |
6381.5 | 6331.95 | 3024 |
| 980 | 11.65 0.18 % |
01-10-2024 10:15:00 Tuesday |
6331.45 6343.1 |
6349.9 | 6310.25 | 3217 |
| 981 | -6.45 -0.1 % |
01-10-2024 09:15:00 Tuesday |
6338.15 6331.7 |
6365.85 | 6292.85 | 1442 |
| 982 | -2 -0.03 % |
30-09-2024 15:15:00 Monday |
6342 6340 |
6342 | 6330 | 522 |
| 983 | 3.9 0.06 % |
30-09-2024 14:15:00 Monday |
6336.55 6340.45 |
6360 | 6333.65 | 1478 |
| 984 | 17.85 0.28 % |
30-09-2024 13:15:00 Monday |
6326.8 6344.65 |
6349 | 6326.6 | 974 |
| 985 | 5.3 0.08 % |
30-09-2024 12:15:00 Monday |
6327.2 6332.5 |
6338.25 | 6312.3 | 519 |
| 986 | 19.9 0.32 % |
30-09-2024 11:15:00 Monday |
6307.3 6327.2 |
6341.3 | 6307.3 | 752 |
| 987 | -15.7 -0.25 % |
30-09-2024 10:15:00 Monday |
6322.65 6306.95 |
6333.65 | 6300.2 | 1647 |
| 988 | 69.65 1.11 % |
30-09-2024 09:15:00 Monday |
6250.05 6319.7 |
6350 | 6250.05 | 1976 |
| 989 | 10.8 0.17 % |
27-09-2024 15:15:00 Friday |
6269.5 6280.3 |
6289.8 | 6266.9 | 386 |
| 990 | -25.9 -0.41 % |
27-09-2024 14:15:00 Friday |
6296.8 6270.9 |
6296.8 | 6252.3 | 514 |
| 991 | -16.3 -0.26 % |
27-09-2024 13:15:00 Friday |
6313.1 6296.8 |
6315.55 | 6294.4 | 241 |
| 992 | -3.95 -0.06 % |
27-09-2024 12:15:00 Friday |
6317.95 6314 |
6330.9 | 6306.7 | 360 |
| 993 | 9.05 0.14 % |
27-09-2024 11:15:00 Friday |
6304.3 6313.35 |
6321 | 6300 | 245 |
| 994 | 21.45 0.34 % |
27-09-2024 10:15:00 Friday |
6272.05 6293.5 |
6320.2 | 6268.5 | 499 |
| 995 | 32.8 0.53 % |
27-09-2024 09:15:00 Friday |
6243.65 6276.45 |
6276.45 | 6187.2 | 2573 |
| 996 | -26.4 -0.42 % |
26-09-2024 15:15:00 Thursday |
6266.2 6239.8 |
6266.9 | 6239.4 | 275 |
| 997 | 52.75 0.85 % |
26-09-2024 14:15:00 Thursday |
6203 6255.75 |
6263.95 | 6195.95 | 899 |
| 998 | -0.95 -0.02 % |
26-09-2024 13:15:00 Thursday |
6216.95 6216 |
6240 | 6216 | 377 |
| 999 | 21.75 0.35 % |
26-09-2024 12:15:00 Thursday |
6195.85 6217.6 |
6217.6 | 6187.3 | 292 |
| 1000 | 33.4 0.54 % |
26-09-2024 11:15:00 Thursday |
6167.25 6200.65 |
6200.65 | 6154.9 | 419 |
| 1001 | -0.25 0 % |
26-09-2024 10:15:00 Thursday |
6160.25 6160 |
6181.65 | 6160 | 510 |
| 1002 | -15.95 -0.26 % |
26-09-2024 09:15:00 Thursday |
6180.4 6164.45 |
6238 | 6160.65 | 1287 |
| 1003 | -18.15 -0.29 % |
25-09-2024 15:15:00 Wednesday |
6187 6168.85 |
6187 | 6168.85 | 114 |
| 1004 | 34.15 0.56 % |
25-09-2024 14:15:00 Wednesday |
6152.85 6187 |
6187 | 6140.9 | 470 |
| 1005 | 5.45 0.09 % |
25-09-2024 13:15:00 Wednesday |
6141.85 6147.3 |
6159.5 | 6141.5 | 224 |
| 1006 | 16.85 0.28 % |
25-09-2024 12:15:00 Wednesday |
6120 6136.85 |
6162 | 6119.7 | 412 |
| 1007 | -10.95 -0.18 % |
25-09-2024 11:15:00 Wednesday |
6126.1 6115.15 |
6138.05 | 6105 | 304 |
| 1008 | -7.35 -0.12 % |
25-09-2024 10:15:00 Wednesday |
6134.4 6127.05 |
6134.4 | 6100.8 | 515 |
| 1009 | -68 -1.1 % |
25-09-2024 09:15:00 Wednesday |
6200 6132 |
6200 | 6125.6 | 1219 |
| 1010 | 6 0.1 % |
24-09-2024 15:15:00 Tuesday |
6200 6206 |
6207.65 | 6191.25 | 170 |
| 1011 | -7.5 -0.12 % |
24-09-2024 14:15:00 Tuesday |
6207.65 6200.15 |
6218.6 | 6192 | 386 |
| 1012 | -9.65 -0.16 % |
24-09-2024 13:15:00 Tuesday |
6217.3 6207.65 |
6220 | 6200 | 151 |
| 1013 | 14 0.23 % |
24-09-2024 12:15:00 Tuesday |
6197 6211 |
6211 | 6194.4 | 171 |
| 1014 | -32.55 -0.52 % |
24-09-2024 11:15:00 Tuesday |
6223.3 6190.75 |
6223.3 | 6190.75 | 265 |
| 1015 | 20.6 0.33 % |
24-09-2024 10:15:00 Tuesday |
6211.6 6232.2 |
6233 | 6205.05 | 525 |
| 1016 | -12 -0.19 % |
24-09-2024 09:15:00 Tuesday |
6219.3 6207.3 |
6252.6 | 6199.35 | 598 |
| 1017 | 14.25 0.23 % |
23-09-2024 15:15:00 Monday |
6205.75 6220 |
6220 | 6195 | 360 |
| 1018 | -17.45 -0.28 % |
23-09-2024 14:15:00 Monday |
6224.75 6207.3 |
6229.4 | 6199.65 | 349 |
| 1019 | 16.55 0.27 % |
23-09-2024 13:15:00 Monday |
6203.55 6220.1 |
6226 | 6202.05 | 544 |
| 1020 | 10.35 0.17 % |
23-09-2024 12:15:00 Monday |
6195.45 6205.8 |
6212.65 | 6193.5 | 392 |
| 1021 | 6.05 0.1 % |
23-09-2024 11:15:00 Monday |
6190 6196.05 |
6203.1 | 6190 | 440 |
| 1022 | -16.5 -0.27 % |
23-09-2024 10:15:00 Monday |
6206.5 6190 |
6214.55 | 6190 | 728 |
| 1023 | -9.4 -0.15 % |
23-09-2024 09:15:00 Monday |
6216.7 6207.3 |
6240 | 6190.2 | 1366 |
| 1024 | 53.3 0.86 % |
20-09-2024 15:15:00 Friday |
6196.7 6250 |
6250 | 6196.7 | 488 |
| 1025 | -32 -0.51 % |
20-09-2024 14:15:00 Friday |
6232 6200 |
6255.05 | 6193.25 | 2185 |
| 1026 | 21.5 0.35 % |
20-09-2024 13:15:00 Friday |
6216 6237.5 |
6250 | 6202.75 | 1437 |
| 1027 | 16 0.26 % |
20-09-2024 12:15:00 Friday |
6200 6216 |
6218.6 | 6185.4 | 479 |
| 1028 | 8.55 0.14 % |
20-09-2024 11:15:00 Friday |
6191.6 6200.15 |
6220 | 6185.15 | 654 |
| 1029 | 3.55 0.06 % |
20-09-2024 10:15:00 Friday |
6185 6188.55 |
6191.9 | 6169 | 291 |
| 1030 | 20 0.32 % |
20-09-2024 09:15:00 Friday |
6165 6185 |
6190.65 | 6130.7 | 523 |
| 1031 | -11.7 -0.19 % |
19-09-2024 15:15:00 Thursday |
6133.45 6121.75 |
6143.55 | 6118 | 678 |
| 1032 | -11.6 -0.19 % |
19-09-2024 14:15:00 Thursday |
6145.05 6133.45 |
6171.3 | 6131.55 | 284 |
| 1033 | 2.45 0.04 % |
19-09-2024 13:15:00 Thursday |
6146.45 6148.9 |
6155.95 | 6139 | 145 |
| 1034 | -22.8 -0.37 % |
19-09-2024 12:15:00 Thursday |
6166.65 6143.85 |
6175.35 | 6138.6 | 456 |
| 1035 | -35.6 -0.57 % |
19-09-2024 11:15:00 Thursday |
6207.6 6172 |
6208.35 | 6168.5 | 1279 |
| 1036 | 17.55 0.28 % |
19-09-2024 10:15:00 Thursday |
6192 6209.55 |
6226 | 6178 | 2760 |
| 1037 | 94.95 1.56 % |
19-09-2024 09:15:00 Thursday |
6100.05 6195 |
6197.85 | 6100.05 | 982 |
| 1038 | -8.9 -0.15 % |
18-09-2024 15:15:00 Wednesday |
6118.9 6110 |
6124.85 | 6110 | 920 |
| 1039 | 25.75 0.42 % |
18-09-2024 14:15:00 Wednesday |
6091 6116.75 |
6138 | 6086.5 | 737 |
| 1040 | -10.3 -0.17 % |
18-09-2024 13:15:00 Wednesday |
6100 6089.7 |
6113 | 6064 | 692 |
| 1041 | -18 -0.29 % |
18-09-2024 12:15:00 Wednesday |
6127.55 6109.55 |
6140 | 6105 | 391 |
| 1042 | -2.5 -0.04 % |
18-09-2024 11:15:00 Wednesday |
6134.9 6132.4 |
6134.9 | 6120 | 211 |
| 1043 | -4 -0.07 % |
18-09-2024 10:15:00 Wednesday |
6142 6138 |
6155 | 6125.35 | 728 |
| 1044 | -9.4 -0.15 % |
18-09-2024 09:15:00 Wednesday |
6150.6 6141.2 |
6164 | 6124 | 985 |
| 1045 | 19.2 0.31 % |
17-09-2024 15:15:00 Tuesday |
6113 6132.2 |
6132.2 | 6107.35 | 907 |
| 1046 | -10.85 -0.18 % |
17-09-2024 14:15:00 Tuesday |
6123.9 6113.05 |
6130.2 | 6096.45 | 2860 |
| 1047 | -42.2 -0.68 % |
17-09-2024 13:15:00 Tuesday |
6166.1 6123.9 |
6169.15 | 6122.8 | 2375 |
| 1048 | 11.25 0.18 % |
17-09-2024 12:15:00 Tuesday |
6154.75 6166 |
6175.5 | 6137.25 | 5614 |
| 1049 | 14.05 0.23 % |
17-09-2024 11:15:00 Tuesday |
6140.75 6154.8 |
6157.35 | 6122.3 | 1498 |
| 1050 | -9.95 -0.16 % |
17-09-2024 10:15:00 Tuesday |
6150.7 6140.75 |
6150.7 | 6110 | 1834 |
| 1051 | 91.7 1.51 % |
17-09-2024 09:15:00 Tuesday |
6059 6150.7 |
6204.05 | 6059 | 6096 |
| 1052 | -13.6 -0.22 % |
16-09-2024 15:15:00 Monday |
6064.35 6050.75 |
6072.5 | 6044.55 | 1278 |
| 1053 | 8.6 0.14 % |
16-09-2024 14:15:00 Monday |
6051.05 6059.65 |
6081.75 | 6049 | 725 |
| 1054 | -7 -0.12 % |
16-09-2024 13:15:00 Monday |
6054.85 6047.85 |
6054.85 | 6024 | 1199 |
| 1055 | 6.55 0.11 % |
16-09-2024 12:15:00 Monday |
6040.05 6046.6 |
6059.85 | 6039.75 | 641 |
| 1056 | -43.75 -0.72 % |
16-09-2024 11:15:00 Monday |
6092.6 6048.85 |
6094.7 | 6042.95 | 950 |
| 1057 | 26.4 0.44 % |
16-09-2024 10:15:00 Monday |
6067.7 6094.1 |
6125.05 | 6062.15 | 1389 |
| 1058 | 45.05 0.75 % |
16-09-2024 09:15:00 Monday |
6017.95 6063 |
6089.9 | 5943.25 | 3953 |
| 1059 | 3.05 0.05 % |
13-09-2024 15:15:00 Friday |
6134.9 6137.95 |
6141.55 | 6130.05 | 311 |
| 1060 | 5.85 0.1 % |
13-09-2024 14:15:00 Friday |
6130 6135.85 |
6145 | 6120.25 | 847 |
| 1061 | 63.45 1.05 % |
13-09-2024 13:15:00 Friday |
6066.05 6129.5 |
6139.3 | 6065.15 | 875 |
| 1062 | -5.75 -0.09 % |
13-09-2024 12:15:00 Friday |
6075 6069.25 |
6081.95 | 6064.8 | 189 |
| 1063 | -2.1 -0.03 % |
13-09-2024 11:15:00 Friday |
6084.7 6082.6 |
6095.95 | 6079.8 | 624 |
| 1064 | 14.7 0.24 % |
13-09-2024 10:15:00 Friday |
6069.45 6084.15 |
6092.55 | 6067.2 | 222 |
| 1065 | -54 -0.88 % |
13-09-2024 09:15:00 Friday |
6115 6061 |
6130 | 6060 | 799 |
| 1066 | -29.6 -0.48 % |
12-09-2024 15:15:00 Thursday |
6111.6 6082 |
6111.6 | 6082 | 1038 |
| 1067 | 31.4 0.52 % |
12-09-2024 14:15:00 Thursday |
6083.25 6114.65 |
6126.55 | 6083.25 | 864 |
| 1068 | 26.55 0.44 % |
12-09-2024 13:15:00 Thursday |
6059.9 6086.45 |
6088 | 6047.95 | 892 |
| 1069 | 11.95 0.2 % |
12-09-2024 12:15:00 Thursday |
6043.05 6055 |
6055 | 6039 | 94 |
| 1070 | 7.9 0.13 % |
12-09-2024 11:15:00 Thursday |
6045.85 6053.75 |
6055 | 6033.9 | 361 |
| 1071 | -6 -0.1 % |
12-09-2024 10:15:00 Thursday |
6045.35 6039.35 |
6063.2 | 6030 | 417 |
| 1072 | 48.3 0.8 % |
12-09-2024 09:15:00 Thursday |
6008.95 6057.25 |
6068.3 | 6008.65 | 697 |
| 1073 | -3.7 -0.06 % |
11-09-2024 15:15:00 Wednesday |
6015.75 6012.05 |
6019 | 6007.45 | 312 |
| 1074 | 16.4 0.27 % |
11-09-2024 14:15:00 Wednesday |
5999 6015.4 |
6020 | 5990 | 1113 |
| 1075 | -7.1 -0.12 % |
11-09-2024 13:15:00 Wednesday |
6013.2 6006.1 |
6024 | 6000.35 | 601 |
| 1076 | -8.75 -0.15 % |
11-09-2024 12:15:00 Wednesday |
6022.95 6014.2 |
6023.15 | 6006.7 | 2310 |
| 1077 | 0.95 0.02 % |
11-09-2024 11:15:00 Wednesday |
6020.15 6021.1 |
6052.4 | 6008.25 | 10122 |
| 1078 | 9.35 0.16 % |
11-09-2024 10:15:00 Wednesday |
6011.55 6020.9 |
6029 | 5995.05 | 404 |
| 1079 | 45.85 0.77 % |
11-09-2024 09:15:00 Wednesday |
5966.35 6012.2 |
6012.2 | 5956.05 | 706 |
| 1080 | -3.65 -0.06 % |
10-09-2024 15:15:00 Tuesday |
5968.65 5965 |
5985.55 | 5964.9 | 249 |
| 1081 | -19.95 -0.33 % |
10-09-2024 14:15:00 Tuesday |
5988.25 5968.3 |
6009.9 | 5952.5 | 4823 |
| 1082 | 31.1 0.52 % |
10-09-2024 13:15:00 Tuesday |
5959.9 5991 |
5991 | 5959.9 | 2118 |
| 1083 | 9.35 0.16 % |
10-09-2024 12:15:00 Tuesday |
5955.65 5965 |
5965 | 5950.05 | 242 |
| 1084 | 2.35 0.04 % |
10-09-2024 11:15:00 Tuesday |
5951.05 5953.4 |
5959.05 | 5945.85 | 195 |
| 1085 | -3.15 -0.05 % |
10-09-2024 10:15:00 Tuesday |
5940.25 5937.1 |
5950.55 | 5927.6 | 587 |
| 1086 | -49.35 -0.82 % |
10-09-2024 09:15:00 Tuesday |
5989.45 5940.1 |
5995 | 5935.3 | 1451 |
| 1087 | -4 -0.07 % |
09-09-2024 15:15:00 Monday |
5935 5931 |
5954 | 5931 | 507 |
| 1088 | 12.25 0.21 % |
09-09-2024 14:15:00 Monday |
5922.4 5934.65 |
5960 | 5911.5 | 2225 |
| 1089 | 6 0.1 % |
09-09-2024 13:15:00 Monday |
5916.1 5922.1 |
5941.05 | 5916.1 | 3761 |
| 1090 | -4.2 -0.07 % |
09-09-2024 12:15:00 Monday |
5922.2 5918 |
5924.95 | 5905.7 | 13009 |
| 1091 | 22.2 0.38 % |
09-09-2024 11:15:00 Monday |
5900 5922.2 |
5925.1 | 5890.6 | 1705 |
| 1092 | 7.35 0.12 % |
09-09-2024 10:15:00 Monday |
5887.65 5895 |
5913 | 5887.65 | 1226 |
| 1093 | 33.35 0.57 % |
09-09-2024 09:15:00 Monday |
5852.15 5885.5 |
5919.95 | 5843.25 | 1779 |
| 1094 | 2.55 0.04 % |
06-09-2024 15:15:00 Friday |
5849.6 5852.15 |
5871.05 | 5842.7 | 151 |
| 1095 | -8.45 -0.14 % |
06-09-2024 14:15:00 Friday |
5850 5841.55 |
5851.8 | 5828.9 | 1238 |
| 1096 | 7.45 0.13 % |
06-09-2024 13:15:00 Friday |
5860.25 5867.7 |
5882.6 | 5857.05 | 398 |
| 1097 | -19.95 -0.34 % |
06-09-2024 12:15:00 Friday |
5873.2 5853.25 |
5878.25 | 5848.9 | 401 |
| 1098 | 15.85 0.27 % |
06-09-2024 11:15:00 Friday |
5859.9 5875.75 |
5882 | 5857.95 | 237 |
| 1099 | 17.9 0.31 % |
06-09-2024 10:15:00 Friday |
5837.05 5854.95 |
5871.15 | 5830.9 | 303 |
| 1100 | -54.3 -0.92 % |
06-09-2024 09:15:00 Friday |
5899.95 5845.65 |
5899.95 | 5833.9 | 619 |
| 1101 | -12.75 -0.22 % |
05-09-2024 15:15:00 Thursday |
5855.05 5842.3 |
5855.8 | 5842 | 187 |
| 1102 | 12 0.21 % |
05-09-2024 14:15:00 Thursday |
5849 5861 |
5861 | 5836.1 | 614 |
| 1103 | 2 0.03 % |
05-09-2024 13:15:00 Thursday |
5850.8 5852.8 |
5853.75 | 5843 | 302 |
| 1104 | -16.45 -0.28 % |
05-09-2024 12:15:00 Thursday |
5866.2 5849.75 |
5868.9 | 5842.4 | 450 |
| 1105 | -0.8 -0.01 % |
05-09-2024 11:15:00 Thursday |
5867.8 5867 |
5872.85 | 5846 | 582 |
| 1106 | -6.5 -0.11 % |
05-09-2024 10:15:00 Thursday |
5879.05 5872.55 |
5889.85 | 5858.65 | 468 |
| 1107 | -40.9 -0.69 % |
05-09-2024 09:15:00 Thursday |
5919.95 5879.05 |
5919.95 | 5879.05 | 499 |
| 1108 | -16.95 -0.29 % |
04-09-2024 15:15:00 Wednesday |
5931.05 5914.1 |
5931.05 | 5914.05 | 256 |
| 1109 | 16.2 0.27 % |
04-09-2024 14:15:00 Wednesday |
5918.85 5935.05 |
5935.05 | 5918.85 | 829 |
| 1110 | 16.05 0.27 % |
04-09-2024 13:15:00 Wednesday |
5903.45 5919.5 |
5930 | 5900.7 | 329 |
| 1111 | 13.4 0.23 % |
04-09-2024 12:15:00 Wednesday |
5890.6 5904 |
5906.95 | 5890.6 | 230 |
| 1112 | 9.5 0.16 % |
04-09-2024 11:15:00 Wednesday |
5889.65 5899.15 |
5900 | 5882.15 | 150 |
| 1113 | 2 0.03 % |
04-09-2024 10:15:00 Wednesday |
5879 5881 |
5887 | 5869.75 | 147 |
| 1114 | 126.95 2.21 % |
04-09-2024 09:15:00 Wednesday |
5750.05 5877 |
5913.85 | 5750.05 | 1253 |
| 1115 | -0.45 -0.01 % |
03-09-2024 15:15:00 Tuesday |
5920.45 5920 |
5920.45 | 5909.4 | 224 |
| 1116 | -6.4 -0.11 % |
03-09-2024 14:15:00 Tuesday |
5925 5918.6 |
5938.45 | 5906.7 | 376 |
| 1117 | 2 0.03 % |
03-09-2024 13:15:00 Tuesday |
5923 5925 |
5930 | 5914.1 | 715 |
| 1118 | 45.75 0.78 % |
03-09-2024 12:15:00 Tuesday |
5878.35 5924.1 |
5924.1 | 5873.65 | 692 |
| 1119 | -9.6 -0.16 % |
03-09-2024 11:15:00 Tuesday |
5889 5879.4 |
5902.05 | 5875.5 | 641 |
| 1120 | -4 -0.07 % |
03-09-2024 10:15:00 Tuesday |
5889.3 5885.3 |
5894 | 5875.3 | 331 |
| 1121 | -35.15 -0.59 % |
03-09-2024 09:15:00 Tuesday |
5934 5898.85 |
5935 | 5893.95 | 1449 |
| 1122 | 12.05 0.2 % |
02-09-2024 15:15:00 Monday |
5917.95 5930 |
5930 | 5916.85 | 683 |
| 1123 | -0.95 -0.02 % |
02-09-2024 14:15:00 Monday |
5920 5919.05 |
5932 | 5903.85 | 2070 |
| 1124 | 26.35 0.45 % |
02-09-2024 13:15:00 Monday |
5893.55 5919.9 |
5921 | 5890.55 | 984 |
| 1125 | 12.9 0.22 % |
02-09-2024 12:15:00 Monday |
5875.1 5888 |
5903.95 | 5868.5 | 1581 |
| 1126 | -16.55 -0.28 % |
02-09-2024 11:15:00 Monday |
5895.6 5879.05 |
5900 | 5868.85 | 741 |
| 1127 | -11.75 -0.2 % |
02-09-2024 10:15:00 Monday |
5907.35 5895.6 |
5912 | 5883.85 | 1557 |
| 1128 | 42.6 0.73 % |
02-09-2024 09:15:00 Monday |
5875.35 5917.95 |
5922.05 | 5863.25 | 2744 |
| 1129 | -3.9 -0.07 % |
30-08-2024 15:15:00 Friday |
5858.3 5854.4 |
5872.9 | 5850 | 311 |
| 1130 | 29.3 0.5 % |
30-08-2024 14:15:00 Friday |
5835.7 5865 |
5865.45 | 5832.45 | 842 |
| 1131 | 17.15 0.29 % |
30-08-2024 13:15:00 Friday |
5824.35 5841.5 |
5841.5 | 5816 | 164 |
| 1132 | -20.5 -0.35 % |
30-08-2024 12:15:00 Friday |
5841.55 5821.05 |
5841.55 | 5820.2 | 616 |
| 1133 | 22.15 0.38 % |
30-08-2024 11:15:00 Friday |
5803.2 5825.35 |
5837.5 | 5803.2 | 220 |
| 1134 | -45.3 -0.77 % |
30-08-2024 10:15:00 Friday |
5850.8 5805.5 |
5860.25 | 5798 | 1127 |
| 1135 | 15.2 0.26 % |
30-08-2024 09:15:00 Friday |
5844.95 5860.15 |
5905 | 5844.95 | 2636 |
| 1136 | 20.8 0.36 % |
29-08-2024 15:15:00 Thursday |
5819.2 5840 |
5840 | 5819.2 | 203 |
| 1137 | 21.15 0.36 % |
29-08-2024 14:15:00 Thursday |
5802 5823.15 |
5843.6 | 5790 | 970 |
| 1138 | -13 -0.22 % |
29-08-2024 13:15:00 Thursday |
5820.9 5807.9 |
5825 | 5791.65 | 738 |
| 1139 | 32.7 0.56 % |
29-08-2024 12:15:00 Thursday |
5789.35 5822.05 |
5841.05 | 5789.3 | 1596 |
| 1140 | 39.6 0.69 % |
29-08-2024 11:15:00 Thursday |
5740.4 5780 |
5788.7 | 5740.4 | 4411 |
| 1141 | 1.05 0.02 % |
29-08-2024 10:15:00 Thursday |
5735 5736.05 |
5743.8 | 5727.95 | 366 |
| 1142 | 48 0.84 % |
29-08-2024 09:15:00 Thursday |
5682 5730 |
5743.65 | 5682 | 536 |
| 1143 | -1.2 -0.02 % |
28-08-2024 15:15:00 Wednesday |
5696.2 5695 |
5707.75 | 5693.05 | 250 |
| 1144 | -30.75 -0.54 % |
28-08-2024 14:15:00 Wednesday |
5725.9 5695.15 |
5725.9 | 5695.15 | 342 |
| 1145 | 14.6 0.26 % |
28-08-2024 13:15:00 Wednesday |
5707.1 5721.7 |
5728 | 5704 | 197 |
| 1146 | -10.5 -0.18 % |
28-08-2024 12:15:00 Wednesday |
5717.5 5707 |
5721 | 5705.5 | 1372 |
| 1147 | 5.95 0.1 % |
28-08-2024 11:15:00 Wednesday |
5710.9 5716.85 |
5726.65 | 5709.75 | 1020 |
| 1148 | -36.15 -0.63 % |
28-08-2024 10:15:00 Wednesday |
5745.5 5709.35 |
5745.5 | 5695 | 961 |
| 1149 | -14.6 -0.25 % |
28-08-2024 09:15:00 Wednesday |
5757 5742.4 |
5765.5 | 5729 | 442 |
| 1150 | 0.15 0 % |
27-08-2024 15:15:00 Tuesday |
5767 5767.15 |
5770.1 | 5759.25 | 384 |
| 1151 | 12.4 0.22 % |
27-08-2024 14:15:00 Tuesday |
5754.6 5767 |
5767 | 5740 | 762 |
| 1152 | -11.65 -0.2 % |
27-08-2024 13:15:00 Tuesday |
5767.95 5756.3 |
5771.2 | 5752 | 177 |
| 1153 | 5.05 0.09 % |
27-08-2024 12:15:00 Tuesday |
5758.95 5764 |
5766.65 | 5750.85 | 3171 |
| 1154 | -13.95 -0.24 % |
27-08-2024 11:15:00 Tuesday |
5768.65 5754.7 |
5771.75 | 5745.55 | 960 |
| 1155 | -6.3 -0.11 % |
27-08-2024 10:15:00 Tuesday |
5777 5770.7 |
5784.05 | 5760 | 492 |
| 1156 | -47.8 -0.82 % |
27-08-2024 09:15:00 Tuesday |
5824.8 5777 |
5839.05 | 5770.75 | 778 |
| 1157 | 19.2 0.33 % |
26-08-2024 15:15:00 Monday |
5794.7 5813.9 |
5813.9 | 5794.1 | 301 |
| 1158 | -17.2 -0.3 % |
26-08-2024 14:15:00 Monday |
5812.1 5794.9 |
5823.25 | 5787.65 | 2950 |
| 1159 | 9.25 0.16 % |
26-08-2024 13:15:00 Monday |
5810.85 5820.1 |
5825 | 5807.7 | 16096 |
| 1160 | -18.9 -0.32 % |
26-08-2024 12:15:00 Monday |
5824.85 5805.95 |
5838.95 | 5805.95 | 3499 |
| 1161 | -18 -0.31 % |
26-08-2024 11:15:00 Monday |
5840 5822 |
5840 | 5821.2 | 5320 |
| 1162 | 0 0 % |
26-08-2024 10:15:00 Monday |
5840 5840 |
5857.5 | 5830 | 19273 |
| 1163 | 50.65 0.87 % |
26-08-2024 09:15:00 Monday |
5789.35 5840 |
5840 | 5780.3 | 1358 |
| 1164 | 4.5 0.08 % |
23-08-2024 15:15:00 Friday |
5792.5 5797 |
5801.3 | 5791.45 | 78 |
| 1165 | -35.55 -0.61 % |
23-08-2024 14:15:00 Friday |
5828.8 5793.25 |
5828.8 | 5783.45 | 140 |
| 1166 | -7.7 -0.13 % |
23-08-2024 13:15:00 Friday |
5832.7 5825 |
5833.15 | 5825 | 42 |
| 1167 | 2.2 0.04 % |
23-08-2024 12:15:00 Friday |
5827.1 5829.3 |
5834.3 | 5820.55 | 50 |
| 1168 | 11.2 0.19 % |
23-08-2024 11:15:00 Friday |
5826.25 5837.45 |
5837.45 | 5818.05 | 185 |
| 1169 | -13.05 -0.22 % |
23-08-2024 10:15:00 Friday |
5827.75 5814.7 |
5840.2 | 5814.7 | 450 |
| 1170 | -16.55 -0.28 % |
23-08-2024 09:15:00 Friday |
5840 5823.45 |
5842.6 | 5817.7 | 207 |
| 1171 | -7.55 -0.13 % |
22-08-2024 15:15:00 Thursday |
5835.05 5827.5 |
5836.45 | 5827.5 | 288 |
| 1172 | -2.45 -0.04 % |
22-08-2024 14:15:00 Thursday |
5836.55 5834.1 |
5846.3 | 5831.7 | 301 |
| 1173 | -3.75 -0.06 % |
22-08-2024 13:15:00 Thursday |
5838.75 5835 |
5839.1 | 5830.4 | 111 |
| 1174 | -12.45 -0.21 % |
22-08-2024 12:15:00 Thursday |
5845.3 5832.85 |
5845.3 | 5830.65 | 170 |
| 1175 | 10.9 0.19 % |
22-08-2024 11:15:00 Thursday |
5837.85 5848.75 |
5850 | 5825.7 | 98 |
| 1176 | 19.45 0.33 % |
22-08-2024 10:15:00 Thursday |
5820.05 5839.5 |
5847.55 | 5820.05 | 418 |
| 1177 | -39.15 -0.67 % |
22-08-2024 09:15:00 Thursday |
5870 5830.85 |
5870 | 5814 | 708 |
| 1178 | -10.5 -0.18 % |
21-08-2024 15:15:00 Wednesday |
5832.8 5822.3 |
5840 | 5816.95 | 450 |
| 1179 | 26.35 0.45 % |
21-08-2024 14:15:00 Wednesday |
5806.55 5832.9 |
5847 | 5806.55 | 1212 |
| 1180 | 11.75 0.2 % |
21-08-2024 13:15:00 Wednesday |
5800.1 5811.85 |
5812.6 | 5788.65 | 452 |
| 1181 | 9.4 0.16 % |
21-08-2024 12:15:00 Wednesday |
5790.15 5799.55 |
5810.95 | 5784.9 | 599 |
| 1182 | 25.5 0.44 % |
21-08-2024 11:15:00 Wednesday |
5769.8 5795.3 |
5795.3 | 5769.8 | 420 |
| 1183 | 8.45 0.15 % |
21-08-2024 10:15:00 Wednesday |
5766.55 5775 |
5779.65 | 5759.35 | 444 |
| 1184 | -33 -0.57 % |
21-08-2024 09:15:00 Wednesday |
5798.55 5765.55 |
5798.55 | 5760.35 | 851 |
| 1185 | -6.75 -0.12 % |
20-08-2024 15:15:00 Tuesday |
5767.45 5760.7 |
5774.35 | 5754.9 | 159 |
| 1186 | 1.45 0.03 % |
20-08-2024 14:15:00 Tuesday |
5766 5767.45 |
5769 | 5759.3 | 92 |
| 1187 | 8.5 0.15 % |
20-08-2024 13:15:00 Tuesday |
5749.6 5758.1 |
5767.6 | 5749.6 | 139 |
| 1188 | 16.25 0.28 % |
20-08-2024 12:15:00 Tuesday |
5731.15 5747.4 |
5750 | 5731.15 | 172 |
| 1189 | -8.75 -0.15 % |
20-08-2024 11:15:00 Tuesday |
5741.55 5732.8 |
5747.4 | 5732.8 | 169 |
| 1190 | -25.5 -0.44 % |
20-08-2024 10:15:00 Tuesday |
5765.5 5740 |
5769.85 | 5737.25 | 448 |
| 1191 | 52.2 0.91 % |
20-08-2024 09:15:00 Tuesday |
5705.75 5757.95 |
5771.9 | 5705.75 | 393 |
| 1192 | -3.95 -0.07 % |
19-08-2024 15:15:00 Monday |
5731.95 5728 |
5736.65 | 5728 | 178 |
| 1193 | -18.7 -0.33 % |
19-08-2024 14:15:00 Monday |
5743.85 5725.15 |
5755.45 | 5723.15 | 419 |
| 1194 | -9.45 -0.16 % |
19-08-2024 13:15:00 Monday |
5755 5745.55 |
5755 | 5737.25 | 383 |
| 1195 | 18.45 0.32 % |
19-08-2024 12:15:00 Monday |
5730.6 5749.05 |
5752 | 5730.6 | 432 |
| 1196 | 3.55 0.06 % |
19-08-2024 11:15:00 Monday |
5733.15 5736.7 |
5750 | 5728.1 | 700 |
| 1197 | -5.45 -0.09 % |
19-08-2024 10:15:00 Monday |
5737.45 5732 |
5744.5 | 5717.3 | 448 |
| 1198 | 8.35 0.15 % |
19-08-2024 09:15:00 Monday |
5735.9 5744.25 |
5761.95 | 5731.25 | 856 |
| 1199 | 7.4 0.13 % |
16-08-2024 15:15:00 Friday |
5725.35 5732.75 |
5741.95 | 5725 | 474 |
| 1200 | 26.15 0.46 % |
16-08-2024 14:15:00 Friday |
5704.25 5730.4 |
5735.35 | 5695 | 707 |
| 1201 | 10.95 0.19 % |
16-08-2024 13:15:00 Friday |
5695.05 5706 |
5706 | 5675.6 | 304 |
| 1202 | 17.3 0.3 % |
16-08-2024 12:15:00 Friday |
5677.75 5695.05 |
5707.2 | 5677.75 | 1050 |
| 1203 | 5.65 0.1 % |
16-08-2024 11:15:00 Friday |
5672 5677.65 |
5689.95 | 5670.15 | 344 |
| 1204 | -25.65 -0.45 % |
16-08-2024 10:15:00 Friday |
5704.3 5678.65 |
5704.3 | 5667.45 | 213 |
| 1205 | 35.85 0.63 % |
16-08-2024 09:15:00 Friday |
5667 5702.85 |
5720.8 | 5659.3 | 1072 |
| 1206 | 12.9 0.23 % |
14-08-2024 15:15:00 Wednesday |
5654.1 5667 |
5667.1 | 5650.05 | 102 |
| 1207 | -17.15 -0.3 % |
14-08-2024 14:15:00 Wednesday |
5669.45 5652.3 |
5672.05 | 5647.35 | 131 |
| 1208 | 28.4 0.5 % |
14-08-2024 13:15:00 Wednesday |
5650.5 5678.9 |
5678.9 | 5647.45 | 142 |
| 1209 | -1.95 -0.03 % |
14-08-2024 12:15:00 Wednesday |
5645.9 5643.95 |
5665.7 | 5636.6 | 185 |
| 1210 | -18.45 -0.33 % |
14-08-2024 11:15:00 Wednesday |
5669.45 5651 |
5685 | 5642.6 | 307 |
| 1211 | 56.7 1.01 % |
14-08-2024 10:15:00 Wednesday |
5599.5 5656.2 |
5660 | 5599.5 | 352 |
| 1212 | -97.3 -1.71 % |
14-08-2024 09:15:00 Wednesday |
5692.65 5595.35 |
5692.65 | 5594.5 | 805 |
| 1213 | 16.2 0.29 % |
13-08-2024 15:15:00 Tuesday |
5660.7 5676.9 |
5676.9 | 5655.65 | 259 |
| 1214 | 34.3 0.61 % |
13-08-2024 14:15:00 Tuesday |
5629.4 5663.7 |
5670 | 5621.05 | 385 |
| 1215 | -25.95 -0.46 % |
13-08-2024 13:15:00 Tuesday |
5652.3 5626.35 |
5666.25 | 5618.7 | 245 |
| 1216 | -15.3 -0.27 % |
13-08-2024 12:15:00 Tuesday |
5667.6 5652.3 |
5673.9 | 5641.95 | 378 |
| 1217 | -27.95 -0.49 % |
13-08-2024 11:15:00 Tuesday |
5697.95 5670 |
5697.95 | 5670 | 191 |
| 1218 | -3.85 -0.07 % |
13-08-2024 10:15:00 Tuesday |
5703.25 5699.4 |
5713.9 | 5687.8 | 308 |
| 1219 | 46 0.81 % |
13-08-2024 09:15:00 Tuesday |
5662.15 5708.15 |
5708.15 | 5650.75 | 2389 |
| 1220 | 6.9 0.12 % |
12-08-2024 15:15:00 Monday |
5648.9 5655.8 |
5655.8 | 5635.15 | 572 |
| 1221 | -14.3 -0.25 % |
12-08-2024 14:15:00 Monday |
5665.7 5651.4 |
5666.9 | 5626 | 1535 |
| 1222 | 11.35 0.2 % |
12-08-2024 13:15:00 Monday |
5655.45 5666.8 |
5670.15 | 5655 | 740 |
| 1223 | -50 -0.88 % |
12-08-2024 12:15:00 Monday |
5705 5655 |
5709.05 | 5651.25 | 681 |
| 1224 | 3.65 0.06 % |
12-08-2024 11:15:00 Monday |
5698.35 5702 |
5719.3 | 5698.35 | 522 |
| 1225 | 22.1 0.39 % |
12-08-2024 10:15:00 Monday |
5676.35 5698.45 |
5705.1 | 5662 | 704 |
| 1226 | -31.2 -0.55 % |
12-08-2024 09:15:00 Monday |
5708.25 5677.05 |
5774.9 | 5677.05 | 1378 |
| 1227 | 8.15 0.14 % |
09-08-2024 15:15:00 Friday |
5739.35 5747.5 |
5752.75 | 5738.25 | 74 |
| 1228 | 4.85 0.08 % |
09-08-2024 14:15:00 Friday |
5738.85 5743.7 |
5743.7 | 5725 | 70 |
| 1229 | -1.9 -0.03 % |
09-08-2024 13:15:00 Friday |
5748.05 5746.15 |
5751.8 | 5740 | 70 |
| 1230 | 4.45 0.08 % |
09-08-2024 12:15:00 Friday |
5745.55 5750 |
5752.3 | 5745.1 | 115 |
| 1231 | -8.9 -0.15 % |
09-08-2024 11:15:00 Friday |
5753.9 5745 |
5755 | 5736.45 | 110 |
| 1232 | -14.35 -0.25 % |
09-08-2024 10:15:00 Friday |
5763.4 5749.05 |
5763.4 | 5741 | 224 |
| 1233 | 28.95 0.5 % |
09-08-2024 09:15:00 Friday |
5736.05 5765 |
5783.75 | 5736.05 | 468 |
| 1234 | -12.2 -0.21 % |
08-08-2024 15:15:00 Thursday |
5747.2 5735 |
5752.15 | 5735 | 705 |
| 1235 | -15.7 -0.27 % |
08-08-2024 14:15:00 Thursday |
5763 5747.3 |
5766.45 | 5735 | 1185 |
| 1236 | 12 0.21 % |
08-08-2024 13:15:00 Thursday |
5740.7 5752.7 |
5752.7 | 5725 | 468 |
| 1237 | -45.45 -0.79 % |
08-08-2024 12:15:00 Thursday |
5784 5738.55 |
5787.55 | 5734 | 718 |
| 1238 | 3.8 0.07 % |
08-08-2024 11:15:00 Thursday |
5772.4 5776.2 |
5788.75 | 5743.75 | 1843 |
| 1239 | -55.95 -0.96 % |
08-08-2024 10:15:00 Thursday |
5828.35 5772.4 |
5843.5 | 5770 | 1340 |
| 1240 | -22.15 -0.38 % |
08-08-2024 09:15:00 Thursday |
5837.65 5815.5 |
5862.45 | 5813.9 | 2103 |
| 1241 | -23 -0.39 % |
07-08-2024 15:15:00 Wednesday |
5850 5827 |
5850 | 5822.15 | 410 |
| 1242 | 30.7 0.53 % |
07-08-2024 14:15:00 Wednesday |
5821.25 5851.95 |
5851.95 | 5810 | 624 |
| 1243 | -22.7 -0.39 % |
07-08-2024 13:15:00 Wednesday |
5846.55 5823.85 |
5851.95 | 5813.9 | 1956 |
| 1244 | -2.55 -0.04 % |
07-08-2024 12:15:00 Wednesday |
5849 5846.45 |
5862.25 | 5839.3 | 1045 |
| 1245 | -37.35 -0.63 % |
07-08-2024 11:15:00 Wednesday |
5888.35 5851 |
5892.35 | 5840.7 | 1866 |
| 1246 | -6.1 -0.1 % |
07-08-2024 10:15:00 Wednesday |
5887.3 5881.2 |
5918.95 | 5879.15 | 928 |
| 1247 | 1.9 0.03 % |
07-08-2024 09:15:00 Wednesday |
5890 5891.9 |
5925.4 | 5856.85 | 4497 |
| 1248 | 6.65 0.11 % |
06-08-2024 15:15:00 Tuesday |
5859.25 5865.9 |
5865.9 | 5835.2 | 1067 |
| 1249 | -13.75 -0.23 % |
06-08-2024 14:15:00 Tuesday |
5874.05 5860.3 |
5875 | 5848.85 | 6311 |
| 1250 | -39.35 -0.67 % |
06-08-2024 13:15:00 Tuesday |
5915.6 5876.25 |
5919 | 5861.5 | 2983 |
| 1251 | 51.45 0.88 % |
06-08-2024 12:15:00 Tuesday |
5863.75 5915.2 |
5919 | 5863.75 | 3697 |
| 1252 | 50.65 0.87 % |
06-08-2024 11:15:00 Tuesday |
5813.1 5863.75 |
5866.5 | 5810.05 | 4505 |
| 1253 | -12.2 -0.21 % |
06-08-2024 10:15:00 Tuesday |
5826.05 5813.85 |
5834.6 | 5795.7 | 2703 |
| 1254 | 111.35 1.95 % |
06-08-2024 09:15:00 Tuesday |
5710.1 5821.45 |
5855 | 5710.1 | 14732 |
| 1255 | -33.7 -0.59 % |
05-08-2024 15:15:00 Monday |
5704.1 5670.4 |
5706.8 | 5670.4 | 1355 |
| 1256 | -52 -0.9 % |
05-08-2024 14:15:00 Monday |
5763.05 5711.05 |
5763.8 | 5703.7 | 2734 |
| 1257 | 32.4 0.56 % |
05-08-2024 13:15:00 Monday |
5741.1 5773.5 |
5779.5 | 5706 | 3914 |
| 1258 | -19.2 -0.33 % |
05-08-2024 12:15:00 Monday |
5755.45 5736.25 |
5757.05 | 5722.55 | 2034 |
| 1259 | 26 0.45 % |
05-08-2024 11:15:00 Monday |
5730.1 5756.1 |
5757.4 | 5699 | 4746 |
| 1260 | -50.4 -0.87 % |
05-08-2024 10:15:00 Monday |
5785 5734.6 |
5808.85 | 5722.7 | 8215 |
| 1261 | 55.6 0.97 % |
05-08-2024 09:15:00 Monday |
5722.95 5778.55 |
5833.65 | 5670 | 19216 |
| 1262 | 43.4 0.76 % |
02-08-2024 15:15:00 Friday |
5707.6 5751 |
5772.85 | 5701 | 451 |
| 1263 | -32.65 -0.57 % |
02-08-2024 14:15:00 Friday |
5739.5 5706.85 |
5801.1 | 5684 | 2149 |
| 1264 | 35.15 0.62 % |
02-08-2024 13:15:00 Friday |
5706.9 5742.05 |
5751.9 | 5704.1 | 872 |
| 1265 | 34 0.6 % |
02-08-2024 12:15:00 Friday |
5683.7 5717.7 |
5763.7 | 5680.05 | 869 |
| 1266 | -19.4 -0.34 % |
02-08-2024 11:15:00 Friday |
5709.3 5689.9 |
5722 | 5678.55 | 782 |
| 1267 | 47 0.83 % |
02-08-2024 10:15:00 Friday |
5670.95 5717.95 |
5717.95 | 5656 | 1585 |
| 1268 | -78.95 -1.37 % |
02-08-2024 09:15:00 Friday |
5749.8 5670.85 |
5749.8 | 5636.25 | 3198 |
| 1269 | -37.8 -0.66 % |
01-08-2024 15:15:00 Thursday |
5737.8 5700 |
5743.5 | 5700 | 545 |
| 1270 | -5.2 -0.09 % |
01-08-2024 14:15:00 Thursday |
5743 5737.8 |
5753.95 | 5717.15 | 951 |
| 1271 | -14.8 -0.26 % |
01-08-2024 13:15:00 Thursday |
5757.9 5743.1 |
5762.95 | 5734.45 | 965 |
| 1272 | -82.35 -1.41 % |
01-08-2024 12:15:00 Thursday |
5837.25 5754.9 |
5837.85 | 5752 | 1332 |
| 1273 | 15.05 0.26 % |
01-08-2024 11:15:00 Thursday |
5813.25 5828.3 |
5840.15 | 5807.05 | 823 |
| 1274 | 11.75 0.2 % |
01-08-2024 10:15:00 Thursday |
5804.25 5816 |
5828 | 5800.1 | 809 |
| 1275 | 16 0.28 % |
01-08-2024 09:15:00 Thursday |
5785 5801 |
5812.55 | 5760 | 5152 |
| 1276 | 19.5 0.34 % |
31-07-2024 15:15:00 Wednesday |
5781.1 5800.6 |
5801 | 5781 | 312 |
| 1277 | -40.6 -0.7 % |
31-07-2024 14:15:00 Wednesday |
5819.75 5779.15 |
5819.75 | 5774 | 1066 |
| 1278 | 0.9 0.02 % |
31-07-2024 13:15:00 Wednesday |
5820 5820.9 |
5820.9 | 5796.2 | 650 |
| 1279 | -28.95 -0.49 % |
31-07-2024 12:15:00 Wednesday |
5849.95 5821 |
5849.95 | 5821 | 422 |
| 1280 | 2.4 0.04 % |
31-07-2024 11:15:00 Wednesday |
5847.95 5850.35 |
5862.55 | 5843.85 | 237 |
| 1281 | -5 -0.09 % |
31-07-2024 10:15:00 Wednesday |
5861 5856 |
5873.35 | 5854.35 | 256 |
| 1282 | -94.85 -1.59 % |
31-07-2024 09:15:00 Wednesday |
5949.85 5855 |
5949.85 | 5840 | 554 |
| 1283 | -2.95 -0.05 % |
30-07-2024 15:15:00 Tuesday |
5845.95 5843 |
5845.95 | 5830.95 | 461 |
| 1284 | -35.35 -0.6 % |
30-07-2024 14:15:00 Tuesday |
5878 5842.65 |
5878 | 5841 | 827 |
| 1285 | -8.65 -0.15 % |
30-07-2024 13:15:00 Tuesday |
5886 5877.35 |
5896.7 | 5874 | 397 |
| 1286 | 4.45 0.08 % |
30-07-2024 12:15:00 Tuesday |
5882.05 5886.5 |
5916.7 | 5878.9 | 1309 |
| 1287 | -11.65 -0.2 % |
30-07-2024 11:15:00 Tuesday |
5899.95 5888.3 |
5899.95 | 5873.75 | 453 |
| 1288 | -8.5 -0.14 % |
30-07-2024 10:15:00 Tuesday |
5909.35 5900.85 |
5909.5 | 5891.2 | 622 |
| 1289 | 17.4 0.3 % |
30-07-2024 09:15:00 Tuesday |
5888.8 5906.2 |
5987.95 | 5888.8 | 2493 |
| 1290 | 49.4 0.84 % |
29-07-2024 15:15:00 Monday |
5880.6 5930 |
5938.5 | 5880.6 | 212 |
| 1291 | 4.3 0.07 % |
29-07-2024 14:15:00 Monday |
5879.8 5884.1 |
5897.7 | 5876.95 | 280 |
| 1292 | 12.8 0.22 % |
29-07-2024 13:15:00 Monday |
5863.9 5876.7 |
5881 | 5860.1 | 97 |
| 1293 | -12.8 -0.22 % |
29-07-2024 12:15:00 Monday |
5878.65 5865.85 |
5878.65 | 5857.45 | 197 |
| 1294 | -16.75 -0.28 % |
29-07-2024 11:15:00 Monday |
5883.8 5867.05 |
5894.95 | 5867.05 | 108 |
| 1295 | 25.75 0.44 % |
29-07-2024 10:15:00 Monday |
5861.45 5887.2 |
5887.3 | 5853.4 | 370 |
| 1296 | -70.95 -1.2 % |
29-07-2024 09:15:00 Monday |
5934.9 5863.95 |
5934.9 | 5840.15 | 353 |
| 1297 | 6.2 0.11 % |
26-07-2024 15:15:00 Friday |
5876.4 5882.6 |
5882.6 | 5863.45 | 398 |
| 1298 | 12.2 0.21 % |
26-07-2024 14:15:00 Friday |
5862.55 5874.75 |
5879 | 5861.25 | 328 |
| 1299 | -1.7 -0.03 % |
26-07-2024 13:15:00 Friday |
5870.05 5868.35 |
5885 | 5850.2 | 1322 |
| 1300 | 24.75 0.42 % |
26-07-2024 12:15:00 Friday |
5845.3 5870.05 |
5874.05 | 5844.75 | 292 |
| 1301 | -0.05 0 % |
26-07-2024 11:15:00 Friday |
5845.4 5845.35 |
5846.95 | 5837.95 | 785 |
| 1302 | 7.3 0.13 % |
26-07-2024 10:15:00 Friday |
5834.9 5842.2 |
5845.6 | 5829.15 | 186 |
| 1303 | -1.35 -0.02 % |
26-07-2024 09:15:00 Friday |
5830 5828.65 |
5847.8 | 5815.05 | 432 |
| 1304 | 9.25 0.16 % |
25-07-2024 15:15:00 Thursday |
5829.25 5838.5 |
5840.05 | 5824.75 | 133 |
| 1305 | 0 0 % |
25-07-2024 14:15:00 Thursday |
5826.1 5826.1 |
5841 | 5821 | 1047 |
| 1306 | 10.7 0.18 % |
25-07-2024 13:15:00 Thursday |
5835.95 5846.65 |
5847 | 5822.4 | 257 |
| 1307 | 1.65 0.03 % |
25-07-2024 12:15:00 Thursday |
5832 5833.65 |
5843.65 | 5815.95 | 638 |
| 1308 | -9.7 -0.17 % |
25-07-2024 11:15:00 Thursday |
5826.85 5817.15 |
5830.9 | 5807.2 | 592 |
| 1309 | -25.3 -0.43 % |
25-07-2024 10:15:00 Thursday |
5852.3 5827 |
5852.3 | 5819.85 | 472 |
| 1310 | 34.45 0.59 % |
25-07-2024 09:15:00 Thursday |
5825 5859.45 |
5862.95 | 5804.2 | 1670 |
| 1311 | -11.9 -0.2 % |
24-07-2024 15:15:00 Wednesday |
5831.9 5820 |
5835.9 | 5810 | 658 |
| 1312 | -9.95 -0.17 % |
24-07-2024 14:15:00 Wednesday |
5837.1 5827.15 |
5852.95 | 5819.95 | 928 |
| 1313 | -3.2 -0.05 % |
24-07-2024 13:15:00 Wednesday |
5838 5834.8 |
5841.85 | 5815.2 | 699 |
| 1314 | -18 -0.31 % |
24-07-2024 12:15:00 Wednesday |
5858 5840 |
5864.1 | 5840 | 817 |
| 1315 | -4.2 -0.07 % |
24-07-2024 11:15:00 Wednesday |
5866.15 5861.95 |
5885 | 5854 | 1142 |
| 1316 | -7.1 -0.12 % |
24-07-2024 10:15:00 Wednesday |
5869.9 5862.8 |
5879.95 | 5846.35 | 1090 |
| 1317 | -87.55 -1.47 % |
24-07-2024 09:15:00 Wednesday |
5946.65 5859.1 |
5947.25 | 5822 | 3065 |
| 1318 | 7.1 0.12 % |
23-07-2024 15:15:00 Tuesday |
5935 5942.1 |
5954.35 | 5931.75 | 239 |
| 1319 | -4.9 -0.08 % |
23-07-2024 14:15:00 Tuesday |
5944.6 5939.7 |
5958.9 | 5933.65 | 1103 |
| 1320 | -38.15 -0.64 % |
23-07-2024 13:15:00 Tuesday |
5983.55 5945.4 |
6007.95 | 5900 | 1821 |
| 1321 | 63 1.06 % |
23-07-2024 12:15:00 Tuesday |
5927.7 5990.7 |
5995.55 | 5855.6 | 1744 |
| 1322 | 19.55 0.33 % |
23-07-2024 11:15:00 Tuesday |
5910 5929.55 |
5970 | 5896.05 | 1612 |
| 1323 | 60.4 1.03 % |
23-07-2024 10:15:00 Tuesday |
5847 5907.4 |
5907.4 | 5847 | 293 |
| 1324 | -37.8 -0.64 % |
23-07-2024 09:15:00 Tuesday |
5894 5856.2 |
5910.65 | 5841.05 | 556 |
| 1325 | 12.65 0.22 % |
22-07-2024 15:15:00 Monday |
5881.55 5894.2 |
5894.2 | 5877.25 | 1145 |
| 1326 | 7.6 0.13 % |
22-07-2024 14:15:00 Monday |
5881.45 5889.05 |
5896 | 5877.3 | 1066 |
| 1327 | 33.4 0.57 % |
22-07-2024 13:15:00 Monday |
5849.65 5883.05 |
5887.95 | 5849.55 | 10853 |
| 1328 | 2.4 0.04 % |
22-07-2024 12:15:00 Monday |
5847.75 5850.15 |
5855.65 | 5840.05 | 938 |
| 1329 | -26.3 -0.45 % |
22-07-2024 11:15:00 Monday |
5880 5853.7 |
5880 | 5849.2 | 5661 |
| 1330 | 4.5 0.08 % |
22-07-2024 10:15:00 Monday |
5873.6 5878.1 |
5900 | 5873.05 | 773 |
| 1331 | -9.25 -0.16 % |
22-07-2024 09:15:00 Monday |
5877.6 5868.35 |
5931.1 | 5859.65 | 2619 |
| 1332 | -0.3 -0.01 % |
19-07-2024 15:15:00 Friday |
5877.9 5877.6 |
5886 | 5868.15 | 1939 |
| 1333 | 18.05 0.31 % |
19-07-2024 14:15:00 Friday |
5861 5879.05 |
5895.5 | 5861 | 2465 |
| 1334 | -25 -0.42 % |
19-07-2024 13:15:00 Friday |
5885.05 5860.05 |
5888.5 | 5860.05 | 205 |
| 1335 | 9.3 0.16 % |
19-07-2024 12:15:00 Friday |
5879.9 5889.2 |
5891.9 | 5867.9 | 330 |
| 1336 | -17.25 -0.29 % |
19-07-2024 11:15:00 Friday |
5897.25 5880 |
5903 | 5863.5 | 1404 |
| 1337 | -23.05 -0.39 % |
19-07-2024 10:15:00 Friday |
5925.05 5902 |
5975 | 5894.3 | 3182 |
| 1338 | 64.65 1.1 % |
19-07-2024 09:15:00 Friday |
5862.75 5927.4 |
5947.35 | 5862.1 | 1398 |
| 1339 | -0.25 0 % |
18-07-2024 15:15:00 Thursday |
5871.95 5871.7 |
5894.95 | 5860.1 | 795 |
| 1340 | 11.2 0.19 % |
18-07-2024 14:15:00 Thursday |
5855 5866.2 |
5881.95 | 5848.65 | 15454 |
| 1341 | 4.95 0.08 % |
18-07-2024 13:15:00 Thursday |
5850.6 5855.55 |
5885 | 5842.9 | 338 |
| 1342 | 16.1 0.28 % |
18-07-2024 12:15:00 Thursday |
5836 5852.1 |
5852.15 | 5835.85 | 240 |
| 1343 | -44 -0.75 % |
18-07-2024 11:15:00 Thursday |
5880 5836 |
5883.9 | 5820 | 1777 |
| 1344 | -5.55 -0.09 % |
18-07-2024 10:15:00 Thursday |
5892.2 5886.65 |
5918 | 5885 | 2083 |
| 1345 | 29.05 0.5 % |
18-07-2024 09:15:00 Thursday |
5863.15 5892.2 |
5900 | 5847.85 | 2929 |
| 1346 | 3.8 0.06 % |
16-07-2024 15:15:00 Tuesday |
5863 5866.8 |
5867.3 | 5856 | 356 |
| 1347 | 3.05 0.05 % |
16-07-2024 14:15:00 Tuesday |
5864.8 5867.85 |
5870.85 | 5850.05 | 397 |
| 1348 | -7.3 -0.12 % |
16-07-2024 13:15:00 Tuesday |
5878.1 5870.8 |
5880.95 | 5849.8 | 435 |
| 1349 | 15.35 0.26 % |
16-07-2024 12:15:00 Tuesday |
5860.65 5876 |
5876 | 5850.2 | 881 |
| 1350 | 19.45 0.33 % |
16-07-2024 11:15:00 Tuesday |
5840 5859.45 |
5861.05 | 5831.65 | 655 |
| 1351 | 6 0.1 % |
16-07-2024 10:15:00 Tuesday |
5816.8 5822.8 |
5830.9 | 5810 | 376 |
| 1352 | -10.6 -0.18 % |
16-07-2024 09:15:00 Tuesday |
5827.4 5816.8 |
5827.5 | 5782.65 | 428 |
| 1353 | -21.3 -0.37 % |
15-07-2024 15:15:00 Monday |
5814.6 5793.3 |
5814.6 | 5792.1 | 1065 |
| 1354 | 26.4 0.46 % |
15-07-2024 14:15:00 Monday |
5791 5817.4 |
5818.9 | 5787.7 | 2432 |
| 1355 | -36.55 -0.63 % |
15-07-2024 13:15:00 Monday |
5830.95 5794.4 |
5830.95 | 5788.95 | 2412 |
| 1356 | -1.75 -0.03 % |
15-07-2024 12:15:00 Monday |
5827.9 5826.15 |
5833.9 | 5818.2 | 638 |
| 1357 | -0.8 -0.01 % |
15-07-2024 11:15:00 Monday |
5821.9 5821.1 |
5841.95 | 5821.1 | 956 |
| 1358 | -22.05 -0.38 % |
15-07-2024 10:15:00 Monday |
5840 5817.95 |
5840.95 | 5815.05 | 1506 |
| 1359 | -1.5 -0.03 % |
15-07-2024 09:15:00 Monday |
5839.05 5837.55 |
5850 | 5793.45 | 3516 |
| 1360 | 16 0.28 % |
12-07-2024 15:15:00 Friday |
5784 5800 |
5807.45 | 5784 | 483 |
| 1361 | 10 0.17 % |
12-07-2024 14:15:00 Friday |
5779.3 5789.3 |
5790 | 5770 | 345 |
| 1362 | 23.5 0.41 % |
12-07-2024 13:15:00 Friday |
5756.65 5780.15 |
5785 | 5756.65 | 337 |
| 1363 | 4.1 0.07 % |
12-07-2024 12:15:00 Friday |
5754 5758.1 |
5765 | 5754 | 233 |
| 1364 | 8.2 0.14 % |
12-07-2024 11:15:00 Friday |
5749.8 5758 |
5759.95 | 5740.1 | 319 |
| 1365 | 8.75 0.15 % |
12-07-2024 10:15:00 Friday |
5750.2 5758.95 |
5767.35 | 5737.75 | 480 |
| 1366 | -59.3 -1.02 % |
12-07-2024 09:15:00 Friday |
5801.75 5742.45 |
5801.75 | 5715 | 2265 |
| 1367 | -6.95 -0.12 % |
11-07-2024 15:15:00 Thursday |
5767.65 5760.7 |
5774.25 | 5759.05 | 201 |
| 1368 | 14.1 0.25 % |
11-07-2024 14:15:00 Thursday |
5754.5 5768.6 |
5769 | 5750.05 | 514 |
| 1369 | -12.5 -0.22 % |
11-07-2024 13:15:00 Thursday |
5772.45 5759.95 |
5779.15 | 5751.95 | 285 |
| 1370 | -1.75 -0.03 % |
11-07-2024 12:15:00 Thursday |
5769.95 5768.2 |
5775.65 | 5767.05 | 239 |
| 1371 | 11.1 0.19 % |
11-07-2024 11:15:00 Thursday |
5754.9 5766 |
5766 | 5729.55 | 343 |
| 1372 | 9.9 0.17 % |
11-07-2024 10:15:00 Thursday |
5743.4 5753.3 |
5773 | 5739.65 | 662 |
| 1373 | -73.7 -1.27 % |
11-07-2024 09:15:00 Thursday |
5816.7 5743 |
5816.7 | 5725.6 | 1537 |
| 1374 | 3.75 0.07 % |
10-07-2024 15:15:00 Wednesday |
5752.25 5756 |
5763.2 | 5742.1 | 1417 |
| 1375 | -23.65 -0.41 % |
10-07-2024 14:15:00 Wednesday |
5778.85 5755.2 |
5784.4 | 5744.8 | 2097 |
| 1376 | 13.95 0.24 % |
10-07-2024 13:15:00 Wednesday |
5766 5779.95 |
5789.05 | 5757.9 | 1453 |
| 1377 | 36.25 0.63 % |
10-07-2024 12:15:00 Wednesday |
5726.8 5763.05 |
5799.8 | 5720.9 | 3507 |
| 1378 | 22.3 0.39 % |
10-07-2024 11:15:00 Wednesday |
5708.05 5730.35 |
5736.85 | 5705.05 | 1774 |
| 1379 | -43.05 -0.75 % |
10-07-2024 10:15:00 Wednesday |
5757.1 5714.05 |
5793 | 5701.05 | 6199 |
| 1380 | 78.05 1.37 % |
10-07-2024 09:15:00 Wednesday |
5685.5 5763.55 |
5782.75 | 5683.05 | 6858 |
| 1381 | -5.8 -0.1 % |
09-07-2024 15:15:00 Tuesday |
5670.2 5664.4 |
5674.2 | 5660 | 894 |
| 1382 | -4.45 -0.08 % |
09-07-2024 14:15:00 Tuesday |
5675.9 5671.45 |
5686.15 | 5660.4 | 956 |
| 1383 | 4.15 0.07 % |
09-07-2024 13:15:00 Tuesday |
5675 5679.15 |
5705.4 | 5669.05 | 1656 |
| 1384 | 33 0.58 % |
09-07-2024 12:15:00 Tuesday |
5642 5675 |
5675 | 5630 | 1272 |
| 1385 | 40.5 0.72 % |
09-07-2024 11:15:00 Tuesday |
5601.5 5642 |
5642 | 5600.5 | 2082 |
| 1386 | 0.65 0.01 % |
09-07-2024 10:15:00 Tuesday |
5604.25 5604.9 |
5610.4 | 5587 | 1261 |
| 1387 | -91.6 -1.61 % |
09-07-2024 09:15:00 Tuesday |
5698.6 5607 |
5700 | 5599.65 | 5512 |
| 1388 | -10.7 -0.19 % |
08-07-2024 15:15:00 Monday |
5567 5556.3 |
5574.75 | 5556.3 | 480 |
| 1389 | 22.85 0.41 % |
08-07-2024 14:15:00 Monday |
5547.15 5570 |
5573 | 5546.25 | 902 |
| 1390 | -9.15 -0.16 % |
08-07-2024 13:15:00 Monday |
5558.6 5549.45 |
5577.1 | 5537.3 | 842 |
| 1391 | -5.1 -0.09 % |
08-07-2024 12:15:00 Monday |
5560.4 5555.3 |
5570 | 5542.85 | 832 |
| 1392 | -10.9 -0.2 % |
08-07-2024 11:15:00 Monday |
5575.8 5564.9 |
5580 | 5554.05 | 574 |
| 1393 | -24.85 -0.44 % |
08-07-2024 10:15:00 Monday |
5599.95 5575.1 |
5607 | 5560.85 | 977 |
| 1394 | 47.95 0.86 % |
08-07-2024 09:15:00 Monday |
5546.7 5594.65 |
5615 | 5535.6 | 5442 |
| 1395 | -2.85 -0.05 % |
05-07-2024 15:15:00 Friday |
5547.6 5544.75 |
5553 | 5539.5 | 749 |
| 1396 | 20.8 0.38 % |
05-07-2024 14:15:00 Friday |
5526.7 5547.5 |
5549.25 | 5513.3 | 822 |
| 1397 | 9 0.16 % |
05-07-2024 13:15:00 Friday |
5519 5528 |
5543.2 | 5514.25 | 1649 |
| 1398 | 25.25 0.46 % |
05-07-2024 12:15:00 Friday |
5489 5514.25 |
5525 | 5486.9 | 1245 |
| 1399 | 9.4 0.17 % |
05-07-2024 11:15:00 Friday |
5475 5484.4 |
5495.35 | 5475 | 374 |
| 1400 | 20.45 0.38 % |
05-07-2024 10:15:00 Friday |
5452.15 5472.6 |
5474.25 | 5447.35 | 314 |
| 1401 | 10.35 0.19 % |
05-07-2024 09:15:00 Friday |
5441.8 5452.15 |
5480 | 5441.4 | 613 |
| 1402 | -6.4 -0.12 % |
04-07-2024 15:15:00 Thursday |
5426.55 5420.15 |
5433.9 | 5420.15 | 283 |
| 1403 | 7.95 0.15 % |
04-07-2024 14:15:00 Thursday |
5422.6 5430.55 |
5436.3 | 5397.4 | 863 |
| 1404 | -14.8 -0.27 % |
04-07-2024 13:15:00 Thursday |
5440 5425.2 |
5442.6 | 5422.6 | 1400 |
| 1405 | 15.6 0.29 % |
04-07-2024 12:15:00 Thursday |
5424.4 5440 |
5440 | 5420.85 | 419 |
| 1406 | -5.4 -0.1 % |
04-07-2024 11:15:00 Thursday |
5430 5424.6 |
5434.25 | 5411.05 | 385 |
| 1407 | -10 -0.18 % |
04-07-2024 10:15:00 Thursday |
5440 5430 |
5450 | 5428.4 | 613 |
| 1408 | 14.6 0.27 % |
04-07-2024 09:15:00 Thursday |
5430.65 5445.25 |
5485.6 | 5430.65 | 948 |
| 1409 | 10.95 0.2 % |
03-07-2024 15:15:00 Wednesday |
5446.55 5457.5 |
5464.1 | 5446.55 | 298 |
| 1410 | 3.5 0.06 % |
03-07-2024 14:15:00 Wednesday |
5444.5 5448 |
5450.2 | 5425 | 792 |
| 1411 | -22.05 -0.4 % |
03-07-2024 13:15:00 Wednesday |
5466.4 5444.35 |
5470.95 | 5434 | 515 |
| 1412 | 27.2 0.5 % |
03-07-2024 12:15:00 Wednesday |
5445.5 5472.7 |
5473.85 | 5443.45 | 567 |
| 1413 | -36.7 -0.67 % |
03-07-2024 11:15:00 Wednesday |
5483 5446.3 |
5488.45 | 5439.7 | 913 |
| 1414 | 11 0.2 % |
03-07-2024 10:15:00 Wednesday |
5470.55 5481.55 |
5494.35 | 5465 | 873 |
| 1415 | 55.1 1.02 % |
03-07-2024 09:15:00 Wednesday |
5417.9 5473 |
5499.55 | 5396.95 | 2722 |
| 1416 | -3.75 -0.07 % |
02-07-2024 15:15:00 Tuesday |
5407.55 5403.8 |
5413.25 | 5401 | 386 |
| 1417 | 13.25 0.25 % |
02-07-2024 14:15:00 Tuesday |
5394.7 5407.95 |
5412 | 5386.55 | 366 |
| 1418 | -27.4 -0.51 % |
02-07-2024 13:15:00 Tuesday |
5416.05 5388.65 |
5419 | 5388.65 | 286 |
| 1419 | -35 -0.64 % |
02-07-2024 12:15:00 Tuesday |
5439.75 5404.75 |
5445.9 | 5402.35 | 420 |
| 1420 | -11.8 -0.22 % |
02-07-2024 11:15:00 Tuesday |
5457.4 5445.6 |
5457.4 | 5440 | 224 |
| 1421 | -8.5 -0.16 % |
02-07-2024 10:15:00 Tuesday |
5458.5 5450 |
5471.7 | 5444.2 | 170 |
| 1422 | -21.6 -0.39 % |
02-07-2024 09:15:00 Tuesday |
5483.55 5461.95 |
5487 | 5452.6 | 682 |
| 1423 | -14.75 -0.27 % |
01-07-2024 15:15:00 Monday |
5479.6 5464.85 |
5482.15 | 5464.1 | 1017 |
| 1424 | 18.3 0.34 % |
01-07-2024 14:15:00 Monday |
5461.3 5479.6 |
5479.6 | 5459.45 | 1198 |
| 1425 | 4.45 0.08 % |
01-07-2024 13:15:00 Monday |
5456.85 5461.3 |
5465 | 5450.1 | 306 |
| 1426 | -1.55 -0.03 % |
01-07-2024 12:15:00 Monday |
5457.6 5456.05 |
5468.95 | 5455 | 645 |
| 1427 | -7 -0.13 % |
01-07-2024 11:15:00 Monday |
5464.2 5457.2 |
5472.4 | 5456.9 | 627 |
| 1428 | 19.2 0.35 % |
01-07-2024 10:15:00 Monday |
5445.45 5464.65 |
5465 | 5443.65 | 776 |
| 1429 | -36.25 -0.66 % |
01-07-2024 09:15:00 Monday |
5480 5443.75 |
5480.05 | 5430.25 | 2180 |
| 1430 | -22.35 -0.41 % |
28-06-2024 15:15:00 Friday |
5472.4 5450.05 |
5480.5 | 5450.05 | 310 |
| 1431 | -8 -0.15 % |
28-06-2024 14:15:00 Friday |
5478.5 5470.5 |
5484.65 | 5460.65 | 384 |
| 1432 | 12 0.22 % |
28-06-2024 13:15:00 Friday |
5466 5478 |
5478 | 5464.85 | 527 |
| 1433 | -2.75 -0.05 % |
28-06-2024 12:15:00 Friday |
5465.2 5462.45 |
5469.9 | 5454 | 100 |
| 1434 | 22.85 0.42 % |
28-06-2024 11:15:00 Friday |
5450.05 5472.9 |
5480 | 5448 | 264 |
| 1435 | -25.7 -0.47 % |
28-06-2024 10:15:00 Friday |
5475.75 5450.05 |
5481.45 | 5441.7 | 560 |
| 1436 | 62.1 1.14 % |
28-06-2024 09:15:00 Friday |
5425.6 5487.7 |
5490 | 5422 | 1342 |
| 1437 | -9.65 -0.18 % |
27-06-2024 15:15:00 Thursday |
5430.65 5421 |
5435.45 | 5421 | 396 |
| 1438 | 16.6 0.31 % |
27-06-2024 14:15:00 Thursday |
5415.35 5431.95 |
5436 | 5395 | 1793 |
| 1439 | 20.15 0.37 % |
27-06-2024 13:15:00 Thursday |
5400 5420.15 |
5420.75 | 5395.5 | 1278 |
| 1440 | -19.65 -0.36 % |
27-06-2024 12:15:00 Thursday |
5419.65 5400 |
5422.95 | 5391.95 | 854 |
| 1441 | -22.85 -0.42 % |
27-06-2024 11:15:00 Thursday |
5442.4 5419.55 |
5444.05 | 5415.05 | 829 |
| 1442 | 32.8 0.61 % |
27-06-2024 10:15:00 Thursday |
5409.4 5442.2 |
5447.95 | 5408.25 | 1842 |
| 1443 | 49.05 0.91 % |
27-06-2024 09:15:00 Thursday |
5362.45 5411.5 |
5429.6 | 5362.45 | 3242 |
| 1444 | 1.45 0.03 % |
26-06-2024 15:15:00 Wednesday |
5421 5422.45 |
5433 | 5419.5 | 650 |
| 1445 | 31.6 0.59 % |
26-06-2024 14:15:00 Wednesday |
5390.65 5422.25 |
5424.15 | 5388.35 | 2122 |
| 1446 | -12.55 -0.23 % |
26-06-2024 13:15:00 Wednesday |
5403.2 5390.65 |
5404.45 | 5385.75 | 785 |
| 1447 | -1.5 -0.03 % |
26-06-2024 12:15:00 Wednesday |
5401 5399.5 |
5404.25 | 5390 | 949 |
| 1448 | 12.9 0.24 % |
26-06-2024 11:15:00 Wednesday |
5380.45 5393.35 |
5406.65 | 5379 | 1839 |
| 1449 | 16.95 0.32 % |
26-06-2024 10:15:00 Wednesday |
5367.4 5384.35 |
5400 | 5363.95 | 1327 |
| 1450 | 7.05 0.13 % |
26-06-2024 09:15:00 Wednesday |
5357.95 5365 |
5376 | 5319.05 | 1312 |
| 1451 | 12.5 0.23 % |
25-06-2024 15:15:00 Tuesday |
5352.5 5365 |
5367.2 | 5344.85 | 1503 |
| 1452 | 13.6 0.25 % |
25-06-2024 14:15:00 Tuesday |
5338.9 5352.5 |
5355 | 5332.05 | 1137 |
| 1453 | -10.6 -0.2 % |
25-06-2024 13:15:00 Tuesday |
5350.55 5339.95 |
5368.8 | 5330.4 | 507 |
| 1454 | 0.2 0 % |
25-06-2024 12:15:00 Tuesday |
5346.9 5347.1 |
5352 | 5329 | 534 |
| 1455 | -0.05 0 % |
25-06-2024 11:15:00 Tuesday |
5350.1 5350.05 |
5353.5 | 5328.6 | 574 |
| 1456 | 0.35 0.01 % |
25-06-2024 10:15:00 Tuesday |
5349.35 5349.7 |
5379.65 | 5338.8 | 1285 |
| 1457 | 29.25 0.55 % |
25-06-2024 09:15:00 Tuesday |
5324.95 5354.2 |
5355.4 | 5286.95 | 1473 |
| 1458 | 28.55 0.54 % |
24-06-2024 15:15:00 Monday |
5295 5323.55 |
5329.35 | 5295 | 234 |
| 1459 | -5.8 -0.11 % |
24-06-2024 14:15:00 Monday |
5301.25 5295.45 |
5301.45 | 5285 | 301 |
| 1460 | -1.8 -0.03 % |
24-06-2024 13:15:00 Monday |
5298.45 5296.65 |
5305 | 5296.25 | 199 |
| 1461 | -9 -0.17 % |
24-06-2024 12:15:00 Monday |
5310 5301 |
5311 | 5294.65 | 420 |
| 1462 | 25.1 0.47 % |
24-06-2024 11:15:00 Monday |
5285.8 5310.9 |
5317.1 | 5285.8 | 783 |
| 1463 | -15.45 -0.29 % |
24-06-2024 10:15:00 Monday |
5299.95 5284.5 |
5300 | 5281.2 | 805 |
| 1464 | -19.15 -0.36 % |
24-06-2024 09:15:00 Monday |
5314 5294.85 |
5315.7 | 5256 | 1587 |
| 1465 | 1.9 0.04 % |
21-06-2024 15:15:00 Friday |
5326 5327.9 |
5342 | 5319.55 | 228 |
| 1466 | -38.55 -0.72 % |
21-06-2024 14:15:00 Friday |
5367.15 5328.6 |
5370.4 | 5326 | 855 |
| 1467 | -5.75 -0.11 % |
21-06-2024 13:15:00 Friday |
5365.75 5360 |
5369.9 | 5350.5 | 180 |
| 1468 | 10.55 0.2 % |
21-06-2024 12:15:00 Friday |
5354.9 5365.45 |
5370 | 5345 | 430 |
| 1469 | -18.55 -0.35 % |
21-06-2024 11:15:00 Friday |
5370 5351.45 |
5370 | 5351.45 | 545 |
| 1470 | -0.5 -0.01 % |
21-06-2024 10:15:00 Friday |
5367 5366.5 |
5387.85 | 5359.1 | 954 |
| 1471 | -11.5 -0.21 % |
21-06-2024 09:15:00 Friday |
5378 5366.5 |
5387.65 | 5352.4 | 1920 |
| 1472 | 5.65 0.11 % |
20-06-2024 15:15:00 Thursday |
5379.15 5384.8 |
5400 | 5375.05 | 97 |
| 1473 | -0.25 0 % |
20-06-2024 14:15:00 Thursday |
5375.45 5375.2 |
5386.25 | 5366.05 | 263 |
| 1474 | 8.05 0.15 % |
20-06-2024 13:15:00 Thursday |
5364.95 5373 |
5400 | 5364.95 | 407 |
| 1475 | 4.7 0.09 % |
20-06-2024 12:15:00 Thursday |
5362.95 5367.65 |
5369.05 | 5350 | 75 |
| 1476 | 19.25 0.36 % |
20-06-2024 11:15:00 Thursday |
5349.8 5369.05 |
5371.6 | 5349.8 | 90 |
| 1477 | -31.6 -0.59 % |
20-06-2024 10:15:00 Thursday |
5386 5354.4 |
5392.4 | 5347.55 | 298 |
| 1478 | 24.9 0.47 % |
20-06-2024 09:15:00 Thursday |
5354.35 5379.25 |
5394.45 | 5322.05 | 633 |
| 1479 | -5.2 -0.1 % |
19-06-2024 15:15:00 Wednesday |
5359.5 5354.3 |
5362.7 | 5354.3 | 64 |
| 1480 | -27.15 -0.5 % |
19-06-2024 14:15:00 Wednesday |
5381.7 5354.55 |
5385.5 | 5352.3 | 926 |
| 1481 | -18.45 -0.34 % |
19-06-2024 13:15:00 Wednesday |
5398.05 5379.6 |
5398.05 | 5379.15 | 163 |
| 1482 | 10.45 0.19 % |
19-06-2024 12:15:00 Wednesday |
5388.55 5399 |
5404 | 5385 | 619 |
| 1483 | 9 0.17 % |
19-06-2024 11:15:00 Wednesday |
5376.65 5385.65 |
5402.35 | 5376.1 | 288 |
| 1484 | 8.8 0.16 % |
19-06-2024 10:15:00 Wednesday |
5371.5 5380.3 |
5384.9 | 5360 | 530 |
| 1485 | -53.85 -0.99 % |
19-06-2024 09:15:00 Wednesday |
5428.95 5375.1 |
5428.95 | 5370.6 | 801 |
| 1486 | 18.55 0.34 % |
18-06-2024 15:15:00 Tuesday |
5388.45 5407 |
5407 | 5388.45 | 131 |
| 1487 | 1.85 0.03 % |
18-06-2024 14:15:00 Tuesday |
5389.15 5391 |
5400 | 5383.15 | 310 |
| 1488 | -22.9 -0.42 % |
18-06-2024 13:15:00 Tuesday |
5405 5382.1 |
5411.25 | 5381.65 | 93 |
| 1489 | 15.3 0.28 % |
18-06-2024 12:15:00 Tuesday |
5384.25 5399.55 |
5400 | 5376.25 | 234 |
| 1490 | -8.45 -0.16 % |
18-06-2024 11:15:00 Tuesday |
5397.3 5388.85 |
5398.2 | 5378.4 | 1312 |
| 1491 | -4.3 -0.08 % |
18-06-2024 10:15:00 Tuesday |
5397.3 5393 |
5403.65 | 5389.3 | 266 |
| 1492 | 2.2 0.04 % |
18-06-2024 09:15:00 Tuesday |
5392.05 5394.25 |
5431.1 | 5386.1 | 528 |
| 1493 | 4.65 0.09 % |
14-06-2024 15:15:00 Friday |
5392.6 5397.25 |
5397.8 | 5387.5 | 551 |
| 1494 | 7.95 0.15 % |
14-06-2024 14:15:00 Friday |
5384.65 5392.6 |
5399 | 5379.85 | 693 |
| 1495 | -21.5 -0.4 % |
14-06-2024 13:15:00 Friday |
5398.75 5377.25 |
5401.65 | 5377.25 | 401 |
| 1496 | 5.45 0.1 % |
14-06-2024 12:15:00 Friday |
5391.35 5396.8 |
5401.9 | 5391.35 | 163 |
| 1497 | -2.5 -0.05 % |
14-06-2024 11:15:00 Friday |
5398.6 5396.1 |
5401.95 | 5389 | 347 |
| 1498 | 0 0 % |
14-06-2024 10:15:00 Friday |
5400 5400 |
5400.05 | 5385.35 | 586 |
| 1499 | -2.3 -0.04 % |
14-06-2024 09:15:00 Friday |
5401 5398.7 |
5449.95 | 5380 | 2683 |
| 1500 | -3.75 -0.07 % |
13-06-2024 15:15:00 Thursday |
5384.65 5380.9 |
5387.05 | 5370.2 | 769 |
| 1501 | -5.65 -0.1 % |
13-06-2024 14:15:00 Thursday |
5389.85 5384.2 |
5392.75 | 5379.55 | 1011 |
| 1502 | -26.65 -0.49 % |
13-06-2024 13:15:00 Thursday |
5412.05 5385.4 |
5420.65 | 5385.4 | 1607 |
| 1503 | 16.75 0.31 % |
13-06-2024 12:15:00 Thursday |
5399.8 5416.55 |
5419.95 | 5394 | 1044 |
| 1504 | -27.25 -0.5 % |
13-06-2024 11:15:00 Thursday |
5422.65 5395.4 |
5446.55 | 5387 | 1390 |
| 1505 | 16.35 0.3 % |
13-06-2024 10:15:00 Thursday |
5404.45 5420.8 |
5437.5 | 5399.9 | 2659 |
| 1506 | -50.1 -0.92 % |
13-06-2024 09:15:00 Thursday |
5449.95 5399.85 |
5449.95 | 5343 | 4946 |
| 1507 | 8.55 0.16 % |
12-06-2024 15:15:00 Wednesday |
5437.85 5446.4 |
5446.4 | 5432.25 | 675 |
| 1508 | 1.65 0.03 % |
12-06-2024 14:15:00 Wednesday |
5438.35 5440 |
5451.85 | 5432.05 | 980 |
| 1509 | -4.5 -0.08 % |
12-06-2024 13:15:00 Wednesday |
5450.8 5446.3 |
5451.85 | 5440 | 424 |
| 1510 | 1.6 0.03 % |
12-06-2024 12:15:00 Wednesday |
5452.25 5453.85 |
5459.3 | 5441.65 | 461 |
| 1511 | 1.5 0.03 % |
12-06-2024 11:15:00 Wednesday |
5456.5 5458 |
5482 | 5445 | 789 |
| 1512 | -4 -0.07 % |
12-06-2024 10:15:00 Wednesday |
5466 5462 |
5466 | 5430.3 | 852 |
| 1513 | -61.8 -1.12 % |
12-06-2024 09:15:00 Wednesday |
5534.05 5472.25 |
5571.65 | 5456 | 1156 |
| 1514 | 7.15 0.13 % |
11-06-2024 15:15:00 Tuesday |
5517.85 5525 |
5525 | 5503.25 | 238 |
| 1515 | -53.6 -0.96 % |
11-06-2024 14:15:00 Tuesday |
5570.6 5517 |
5576.2 | 5513.75 | 1456 |
| 1516 | 4.7 0.08 % |
11-06-2024 13:15:00 Tuesday |
5561.35 5566.05 |
5582.15 | 5561.35 | 313 |
| 1517 | 4.8 0.09 % |
11-06-2024 12:15:00 Tuesday |
5563.85 5568.65 |
5577.25 | 5555 | 229 |
| 1518 | -0.75 -0.01 % |
11-06-2024 11:15:00 Tuesday |
5562 5561.25 |
5578 | 5560 | 1025 |
| 1519 | -11.25 -0.2 % |
11-06-2024 10:15:00 Tuesday |
5578.5 5567.25 |
5585 | 5554.9 | 507 |
| 1520 | 91.35 1.67 % |
11-06-2024 09:15:00 Tuesday |
5483 5574.35 |
5601.6 | 5483 | 2613 |
| 1521 | 13.4 0.24 % |
10-06-2024 15:15:00 Monday |
5483.6 5497 |
5501.1 | 5471.7 | 328 |
| 1522 | -40.3 -0.73 % |
10-06-2024 14:15:00 Monday |
5523.15 5482.85 |
5527.95 | 5481 | 849 |
| 1523 | -14.9 -0.27 % |
10-06-2024 13:15:00 Monday |
5550 5535.1 |
5550.9 | 5515.85 | 2017 |
| 1524 | 22.9 0.42 % |
10-06-2024 12:15:00 Monday |
5514.75 5537.65 |
5537.65 | 5509.55 | 654 |
| 1525 | -16.2 -0.29 % |
10-06-2024 11:15:00 Monday |
5530.95 5514.75 |
5560 | 5514.75 | 1370 |
| 1526 | 75.55 1.38 % |
10-06-2024 10:15:00 Monday |
5456.4 5531.95 |
5539.05 | 5455.35 | 1787 |
| 1527 | -43.9 -0.8 % |
10-06-2024 09:15:00 Monday |
5499.95 5456.05 |
5499.95 | 5434.6 | 533 |
| 1528 | -2.85 -0.05 % |
07-06-2024 15:15:00 Friday |
5458.75 5455.9 |
5467.85 | 5453 | 350 |
| 1529 | 5.85 0.11 % |
07-06-2024 14:15:00 Friday |
5452.9 5458.75 |
5466.5 | 5441.1 | 751 |
| 1530 | 7 0.13 % |
07-06-2024 13:15:00 Friday |
5440 5447 |
5452.95 | 5433.7 | 358 |
| 1531 | -1.4 -0.03 % |
07-06-2024 12:15:00 Friday |
5447 5445.6 |
5465.7 | 5434.85 | 609 |
| 1532 | 16.75 0.31 % |
07-06-2024 11:15:00 Friday |
5426.6 5443.35 |
5452 | 5422.8 | 758 |
| 1533 | 6.85 0.13 % |
07-06-2024 10:15:00 Friday |
5420.5 5427.35 |
5433.95 | 5406.55 | 713 |
| 1534 | -20.35 -0.37 % |
07-06-2024 09:15:00 Friday |
5442.8 5422.45 |
5450 | 5396.95 | 2076 |
| 1535 | -7.55 -0.14 % |
06-06-2024 15:15:00 Thursday |
5444.95 5437.4 |
5459.85 | 5431.7 | 233 |
| 1536 | -18.7 -0.34 % |
06-06-2024 14:15:00 Thursday |
5460.55 5441.85 |
5460.55 | 5400 | 929 |
| 1537 | 19 0.35 % |
06-06-2024 13:15:00 Thursday |
5442.75 5461.75 |
5461.75 | 5425.45 | 799 |
| 1538 | 9 0.17 % |
06-06-2024 12:15:00 Thursday |
5435.8 5444.8 |
5461.1 | 5430 | 688 |
| 1539 | 17.3 0.32 % |
06-06-2024 11:15:00 Thursday |
5410.65 5427.95 |
5458 | 5383.35 | 1197 |
| 1540 | -7 -0.13 % |
06-06-2024 10:15:00 Thursday |
5424.95 5417.95 |
5438.95 | 5395.3 | 1951 |
| 1541 | -63.1 -1.15 % |
06-06-2024 09:15:00 Thursday |
5484.95 5421.85 |
5491.65 | 5311.5 | 7092 |
| 1542 | 2.15 0.04 % |
05-06-2024 15:15:00 Wednesday |
5484.8 5486.95 |
5490.5 | 5463.35 | 393 |
| 1543 | -12.7 -0.23 % |
05-06-2024 14:15:00 Wednesday |
5498.15 5485.45 |
5520 | 5465 | 1482 |
| 1544 | -13.05 -0.24 % |
05-06-2024 13:15:00 Wednesday |
5510.75 5497.7 |
5519.6 | 5475 | 857 |
| 1545 | 11.55 0.21 % |
05-06-2024 12:15:00 Wednesday |
5486.8 5498.35 |
5523.65 | 5475.7 | 1582 |
| 1546 | -109.95 -1.97 % |
05-06-2024 11:15:00 Wednesday |
5590 5480.05 |
5590 | 5443.3 | 4140 |
| 1547 | -53.4 -0.95 % |
05-06-2024 10:15:00 Wednesday |
5650.15 5596.75 |
5725.8 | 5596.75 | 5982 |
| 1548 | 295.65 5.53 % |
05-06-2024 09:15:00 Wednesday |
5350 5645.65 |
5688.75 | 5320.05 | 7494 |
| 1549 | -22.9 -0.43 % |
04-06-2024 15:15:00 Tuesday |
5324.85 5301.95 |
5335.35 | 5301.25 | 616 |
| 1550 | -36.6 -0.68 % |
04-06-2024 14:15:00 Tuesday |
5362.55 5325.95 |
5390 | 5300 | 2917 |
| 1551 | 87.3 1.66 % |
04-06-2024 13:15:00 Tuesday |
5274.05 5361.35 |
5414.95 | 5263.3 | 3691 |
| 1552 | 66.95 1.28 % |
04-06-2024 12:15:00 Tuesday |
5212.05 5279 |
5279 | 5140 | 2269 |
| 1553 | 33.55 0.65 % |
04-06-2024 11:15:00 Tuesday |
5172.55 5206.1 |
5257.8 | 5169.4 | 1445 |
| 1554 | -54.5 -1.04 % |
04-06-2024 10:15:00 Tuesday |
5223 5168.5 |
5276.35 | 5168.5 | 1780 |
| 1555 | 59.35 1.15 % |
04-06-2024 09:15:00 Tuesday |
5163.65 5223 |
5276.35 | 5129.4 | 5241 |
| 1556 | -11.6 -0.22 % |
03-06-2024 15:15:00 Monday |
5174.95 5163.35 |
5174.95 | 5160 | 108 |
| 1557 | -6.7 -0.13 % |
03-06-2024 14:15:00 Monday |
5174.7 5168 |
5178.25 | 5160.05 | 361 |
| 1558 | -8.75 -0.17 % |
03-06-2024 13:15:00 Monday |
5186.9 5178.15 |
5190 | 5157.8 | 258 |
| 1559 | 5.45 0.11 % |
03-06-2024 12:15:00 Monday |
5180.1 5185.55 |
5190 | 5168 | 190 |
| 1560 | 0.2 0 % |
03-06-2024 11:15:00 Monday |
5182.3 5182.5 |
5190.25 | 5174.75 | 466 |
| 1561 | 6.55 0.13 % |
03-06-2024 10:15:00 Monday |
5190 5196.55 |
5198.15 | 5167.1 | 517 |
| 1562 | 3.3 0.06 % |
03-06-2024 09:15:00 Monday |
5185.7 5189 |
5300 | 5185.05 | 1639 |
| 1563 | -32.5 -0.63 % |
31-05-2024 15:15:00 Friday |
5195.25 5162.75 |
5203.35 | 5154.55 | 289 |
| 1564 | -2.3 -0.04 % |
31-05-2024 14:15:00 Friday |
5179.2 5176.9 |
5185.55 | 5113.45 | 1468 |
| 1565 | -21.65 -0.42 % |
31-05-2024 13:15:00 Friday |
5200.85 5179.2 |
5201.45 | 5175 | 344 |
| 1566 | 5.25 0.1 % |
31-05-2024 12:15:00 Friday |
5191.4 5196.65 |
5200 | 5186.4 | 532 |
| 1567 | -9.35 -0.18 % |
31-05-2024 11:15:00 Friday |
5204.55 5195.2 |
5218 | 5184.8 | 555 |
| 1568 | 2.05 0.04 % |
31-05-2024 10:15:00 Friday |
5200 5202.05 |
5208.8 | 5190.35 | 546 |
| 1569 | -15.95 -0.31 % |
31-05-2024 09:15:00 Friday |
5213.95 5198 |
5220 | 5182.25 | 754 |
| 1570 | 14.55 0.28 % |
30-05-2024 15:15:00 Thursday |
5197.55 5212.1 |
5214.05 | 5185.05 | 254 |
| 1571 | 0.35 0.01 % |
30-05-2024 14:15:00 Thursday |
5197 5197.35 |
5214.85 | 5183.7 | 921 |
| 1572 | -12.6 -0.24 % |
30-05-2024 13:15:00 Thursday |
5207.55 5194.95 |
5207.55 | 5175.1 | 251 |
| 1573 | 2 0.04 % |
30-05-2024 12:15:00 Thursday |
5201.5 5203.5 |
5210.1 | 5180.75 | 681 |
| 1574 | -6.6 -0.13 % |
30-05-2024 11:15:00 Thursday |
5206.6 5200 |
5220.85 | 5198.9 | 2199 |
| 1575 | 5.7 0.11 % |
30-05-2024 10:15:00 Thursday |
5204.8 5210.5 |
5219.05 | 5194.85 | 177 |
| 1576 | 14.9 0.29 % |
30-05-2024 09:15:00 Thursday |
5186.55 5201.45 |
5229 | 5180 | 1153 |
| 1577 | -8.4 -0.16 % |
29-05-2024 15:15:00 Wednesday |
5233 5224.6 |
5236.65 | 5216.7 | 101 |
| 1578 | -0.4 -0.01 % |
29-05-2024 14:15:00 Wednesday |
5232.55 5232.15 |
5245.65 | 5217.3 | 290 |
| 1579 | -16.8 -0.32 % |
29-05-2024 13:15:00 Wednesday |
5248.75 5231.95 |
5260.35 | 5231.95 | 304 |
| 1580 | 17.8 0.34 % |
29-05-2024 12:15:00 Wednesday |
5235.2 5253 |
5253 | 5222.85 | 70 |
| 1581 | -27.65 -0.53 % |
29-05-2024 11:15:00 Wednesday |
5254.8 5227.15 |
5254.8 | 5221.6 | 149 |
| 1582 | 14.95 0.29 % |
29-05-2024 10:15:00 Wednesday |
5225 5239.95 |
5261.3 | 5216.45 | 414 |
| 1583 | 55.25 1.07 % |
29-05-2024 09:15:00 Wednesday |
5170.75 5226 |
5246.05 | 5170.75 | 311 |
| 1584 | -16.4 -0.31 % |
28-05-2024 15:15:00 Tuesday |
5253.2 5236.8 |
5253.2 | 5236.8 | 143 |
| 1585 | -0.8 -0.02 % |
28-05-2024 14:15:00 Tuesday |
5249.6 5248.8 |
5280 | 5248.8 | 654 |
| 1586 | -4.5 -0.09 % |
28-05-2024 13:15:00 Tuesday |
5249.65 5245.15 |
5249.65 | 5236.55 | 324 |
| 1587 | 7.8 0.15 % |
28-05-2024 12:15:00 Tuesday |
5237.8 5245.6 |
5254.7 | 5234.7 | 358 |
| 1588 | -4.95 -0.09 % |
28-05-2024 11:15:00 Tuesday |
5247.65 5242.7 |
5253 | 5230.95 | 430 |
| 1589 | 0.45 0.01 % |
28-05-2024 10:15:00 Tuesday |
5244.7 5245.15 |
5253 | 5234.5 | 508 |
| 1590 | 21 0.4 % |
28-05-2024 09:15:00 Tuesday |
5214 5235 |
5249.3 | 5182.65 | 1244 |
| 1591 | -1 -0.02 % |
27-05-2024 15:15:00 Monday |
5211 5210 |
5224.6 | 5206.15 | 259 |
| 1592 | -8.5 -0.16 % |
27-05-2024 14:15:00 Monday |
5214 5205.5 |
5222.55 | 5196.9 | 854 |
| 1593 | -7.2 -0.14 % |
27-05-2024 13:15:00 Monday |
5217.2 5210 |
5227 | 5202.15 | 717 |
| 1594 | 21.55 0.42 % |
27-05-2024 12:15:00 Monday |
5188 5209.55 |
5212.2 | 5178.6 | 1971 |
| 1595 | 39 0.76 % |
27-05-2024 11:15:00 Monday |
5145 5184 |
5184.4 | 5126.8 | 1360 |
| 1596 | -12.85 -0.25 % |
27-05-2024 10:15:00 Monday |
5161.95 5149.1 |
5187.65 | 5145 | 1571 |
| 1597 | -84.2 -1.61 % |
27-05-2024 09:15:00 Monday |
5244.2 5160 |
5257.75 | 5160 | 2476 |
| 1598 | -6.3 -0.12 % |
24-05-2024 15:15:00 Friday |
5248.45 5242.15 |
5250 | 5242.15 | 154 |
| 1599 | 2.35 0.04 % |
24-05-2024 14:15:00 Friday |
5244.65 5247 |
5247 | 5219.7 | 284 |
| 1600 | -4.05 -0.08 % |
24-05-2024 13:15:00 Friday |
5247.75 5243.7 |
5247.75 | 5227 | 297 |
| 1601 | -4.2 -0.08 % |
24-05-2024 12:15:00 Friday |
5249.1 5244.9 |
5262.65 | 5242.9 | 367 |
| 1602 | -11 -0.21 % |
24-05-2024 11:15:00 Friday |
5261.85 5250.85 |
5265.7 | 5250.35 | 304 |
| 1603 | -2.9 -0.06 % |
24-05-2024 10:15:00 Friday |
5272.55 5269.65 |
5284.7 | 5269.65 | 750 |
| 1604 | -9.7 -0.18 % |
24-05-2024 09:15:00 Friday |
5279.05 5269.35 |
5279.05 | 5236.45 | 442 |
| 1605 | 0.75 0.01 % |
23-05-2024 15:15:00 Thursday |
5284.05 5284.8 |
5289.65 | 5276.05 | 167 |
| 1606 | -7.65 -0.14 % |
23-05-2024 14:15:00 Thursday |
5283.2 5275.55 |
5292 | 5272.5 | 949 |
| 1607 | 21.35 0.41 % |
23-05-2024 13:15:00 Thursday |
5256.45 5277.8 |
5280 | 5247.45 | 208 |
| 1608 | 0.45 0.01 % |
23-05-2024 12:15:00 Thursday |
5260 5260.45 |
5271 | 5248.85 | 136 |
| 1609 | 30 0.57 % |
23-05-2024 11:15:00 Thursday |
5231.15 5261.15 |
5270 | 5231.15 | 574 |
| 1610 | 31.95 0.61 % |
23-05-2024 10:15:00 Thursday |
5203 5234.95 |
5241.95 | 5198 | 431 |
| 1611 | -62.1 -1.18 % |
23-05-2024 09:15:00 Thursday |
5265 5202.9 |
5286.45 | 5191.25 | 1268 |
| 1612 | -3.75 -0.07 % |
22-05-2024 15:15:00 Wednesday |
5259.4 5255.65 |
5272.95 | 5255.65 | 649 |
| 1613 | 5.6 0.11 % |
22-05-2024 14:15:00 Wednesday |
5253.35 5258.95 |
5272 | 5251.45 | 1237 |
| 1614 | -17.15 -0.33 % |
22-05-2024 13:15:00 Wednesday |
5272 5254.85 |
5274.8 | 5250 | 784 |
| 1615 | -15.45 -0.29 % |
22-05-2024 12:15:00 Wednesday |
5282 5266.55 |
5288.3 | 5247 | 2435 |
| 1616 | 20.4 0.39 % |
22-05-2024 11:15:00 Wednesday |
5260 5280.4 |
5300.1 | 5258.8 | 3825 |
| 1617 | -5.1 -0.1 % |
22-05-2024 10:15:00 Wednesday |
5263 5257.9 |
5283.2 | 5245.8 | 4254 |
| 1618 | 30.35 0.58 % |
22-05-2024 09:15:00 Wednesday |
5225.1 5255.45 |
5276 | 5192.95 | 7412 |
| 1619 | 3.55 0.07 % |
21-05-2024 15:15:00 Tuesday |
5180.45 5184 |
5187.05 | 5174.2 | 488 |
| 1620 | 62.1 1.21 % |
21-05-2024 14:15:00 Tuesday |
5116.6 5178.7 |
5184 | 5111.8 | 780 |
| 1621 | 4.6 0.09 % |
21-05-2024 13:15:00 Tuesday |
5110.45 5115.05 |
5120.05 | 5103.95 | 89 |
| 1622 | 12.5 0.25 % |
21-05-2024 12:15:00 Tuesday |
5097.95 5110.45 |
5113.95 | 5095.1 | 184 |
| 1623 | -8.55 -0.17 % |
21-05-2024 11:15:00 Tuesday |
5107 5098.45 |
5109.1 | 5085.7 | 295 |
| 1624 | 4.7 0.09 % |
21-05-2024 10:15:00 Tuesday |
5092.35 5097.05 |
5116.8 | 5090.05 | 371 |
| 1625 | 90.4 1.8 % |
21-05-2024 09:15:00 Tuesday |
5010 5100.4 |
5104.9 | 5010 | 1015 |
| 1626 | 13.85 0.27 % |
18-05-2024 12:15:00 Saturday |
5095.15 5109 |
5109 | 5084.45 | 207 |
| 1627 | 86.95 1.73 % |
18-05-2024 11:15:00 Saturday |
5013.05 5100 |
5101.9 | 5013.05 | 49 |
| 1628 | 41.05 0.81 % |
18-05-2024 09:15:00 Saturday |
5050.1 5091.15 |
5114.45 | 5050 | 479 |
| 1629 | 5.25 0.1 % |
17-05-2024 15:15:00 Friday |
5085.75 5091 |
5093.75 | 5082.05 | 137 |
| 1630 | 3 0.06 % |
17-05-2024 14:15:00 Friday |
5079.9 5082.9 |
5095 | 5072.45 | 393 |
| 1631 | -10.8 -0.21 % |
17-05-2024 13:15:00 Friday |
5085.95 5075.15 |
5085.95 | 5071.75 | 956 |
| 1632 | 3.8 0.07 % |
17-05-2024 12:15:00 Friday |
5089.6 5093.4 |
5095.15 | 5068.85 | 652 |
| 1633 | -6.9 -0.14 % |
17-05-2024 11:15:00 Friday |
5096.5 5089.6 |
5101.7 | 5089.55 | 239 |
| 1634 | 10.05 0.2 % |
17-05-2024 10:15:00 Friday |
5088 5098.05 |
5099.95 | 5080.55 | 602 |
| 1635 | -1.6 -0.03 % |
17-05-2024 09:15:00 Friday |
5091.05 5089.45 |
5122.4 | 5081.55 | 666 |
| 1636 | 11.35 0.22 % |
16-05-2024 15:15:00 Thursday |
5133.65 5145 |
5150 | 5133.65 | 516 |
| 1637 | 87.5 1.73 % |
16-05-2024 14:15:00 Thursday |
5049.7 5137.2 |
5140.8 | 5040.05 | 2430 |
| 1638 | -5.7 -0.11 % |
16-05-2024 13:15:00 Thursday |
5045 5039.3 |
5054.85 | 5029.3 | 1264 |
| 1639 | -36.85 -0.72 % |
16-05-2024 12:15:00 Thursday |
5084.85 5048 |
5092.65 | 5033.75 | 1643 |
| 1640 | 41.95 0.83 % |
16-05-2024 11:15:00 Thursday |
5043.05 5085 |
5085 | 5039.35 | 746 |
| 1641 | -4.3 -0.09 % |
16-05-2024 10:15:00 Thursday |
5047.35 5043.05 |
5060.45 | 5026.95 | 602 |
| 1642 | 239.25 4.98 % |
16-05-2024 09:15:00 Thursday |
4803.65 5042.9 |
5099.15 | 4803.65 | 1856 |
| 1643 | 23.95 0.47 % |
15-05-2024 15:15:00 Wednesday |
5063.2 5087.15 |
5087.15 | 5057.1 | 209 |
| 1644 | -19.8 -0.39 % |
15-05-2024 14:15:00 Wednesday |
5087.6 5067.8 |
5087.6 | 5054.75 | 484 |
| 1645 | 13 0.26 % |
15-05-2024 13:15:00 Wednesday |
5070.7 5083.7 |
5090 | 5060 | 155 |
| 1646 | -5.2 -0.1 % |
15-05-2024 12:15:00 Wednesday |
5079.2 5074 |
5096.75 | 5072.85 | 396 |
| 1647 | -6.35 -0.12 % |
15-05-2024 11:15:00 Wednesday |
5090 5083.65 |
5092 | 5062.3 | 423 |
| 1648 | -1.35 -0.03 % |
15-05-2024 10:15:00 Wednesday |
5091.35 5090 |
5102.8 | 5059 | 679 |
| 1649 | -58.7 -1.14 % |
15-05-2024 09:15:00 Wednesday |
5154.75 5096.05 |
5168.15 | 5087.05 | 790 |
| 1650 | -18.6 -0.36 % |
14-05-2024 15:15:00 Tuesday |
5145.85 5127.25 |
5145.85 | 5126.4 | 340 |
| 1651 | 12 0.23 % |
14-05-2024 14:15:00 Tuesday |
5133.35 5145.35 |
5161 | 5127.05 | 817 |
| 1652 | 9.95 0.19 % |
14-05-2024 13:15:00 Tuesday |
5119.2 5129.15 |
5135 | 5118.15 | 820 |
| 1653 | 41.65 0.82 % |
14-05-2024 12:15:00 Tuesday |
5070.7 5112.35 |
5117.95 | 5067.05 | 781 |
| 1654 | 6.6 0.13 % |
14-05-2024 11:15:00 Tuesday |
5064.1 5070.7 |
5070.95 | 5034.65 | 754 |
| 1655 | -14.25 -0.28 % |
14-05-2024 10:15:00 Tuesday |
5074.25 5060 |
5081.9 | 5059.7 | 1079 |
| 1656 | -59.5 -1.16 % |
14-05-2024 09:15:00 Tuesday |
5139.95 5080.45 |
5139.95 | 5072.1 | 1295 |
| 1657 | 27.85 0.54 % |
13-05-2024 15:15:00 Monday |
5116.15 5144 |
5162.3 | 5110.75 | 2565 |
| 1658 | -23.9 -0.46 % |
13-05-2024 14:15:00 Monday |
5143.1 5119.2 |
5151.65 | 5111.95 | 981 |
| 1659 | -10.5 -0.2 % |
13-05-2024 13:15:00 Monday |
5151.55 5141.05 |
5162 | 5125.05 | 1225 |
| 1660 | 8.65 0.17 % |
13-05-2024 12:15:00 Monday |
5131.35 5140 |
5167.85 | 5127.4 | 1807 |
| 1661 | 2.95 0.06 % |
13-05-2024 11:15:00 Monday |
5130.85 5133.8 |
5160 | 5130.85 | 2915 |
| 1662 | 30.35 0.59 % |
13-05-2024 10:15:00 Monday |
5104.1 5134.45 |
5146.25 | 5080.25 | 2879 |
| 1663 | 60.45 1.2 % |
13-05-2024 09:15:00 Monday |
5043.75 5104.2 |
5113.7 | 5043.75 | 4976 |
| 1664 | -1 -0.02 % |
10-05-2024 15:15:00 Friday |
5057 5056 |
5079.5 | 5056 | 431 |
| 1665 | 11.1 0.22 % |
10-05-2024 14:15:00 Friday |
5046.4 5057.5 |
5072.8 | 5041.05 | 427 |
| 1666 | -7.05 -0.14 % |
10-05-2024 13:15:00 Friday |
5057.85 5050.8 |
5073.35 | 5050 | 251 |
| 1667 | -15.4 -0.3 % |
10-05-2024 12:15:00 Friday |
5071.7 5056.3 |
5087.1 | 5051.15 | 487 |
| 1668 | 13.05 0.26 % |
10-05-2024 11:15:00 Friday |
5064.9 5077.95 |
5087.55 | 5064.9 | 672 |
| 1669 | -28.05 -0.55 % |
10-05-2024 10:15:00 Friday |
5092.95 5064.9 |
5100 | 5030.5 | 1377 |
| 1670 | 24.9 0.49 % |
10-05-2024 09:15:00 Friday |
5066 5090.9 |
5119.75 | 4972.55 | 4206 |
| 1671 | 10.6 0.21 % |
09-05-2024 15:15:00 Thursday |
5066.6 5077.2 |
5092.45 | 5066.6 | 549 |
| 1672 | -4.35 -0.09 % |
09-05-2024 14:15:00 Thursday |
5070.15 5065.8 |
5091.9 | 5047.5 | 2645 |
| 1673 | -15.25 -0.3 % |
09-05-2024 13:15:00 Thursday |
5080 5064.75 |
5091.15 | 5061.05 | 1003 |
| 1674 | -42.4 -0.83 % |
09-05-2024 12:15:00 Thursday |
5122.45 5080.05 |
5123.8 | 5077 | 17597 |
| 1675 | -12.7 -0.25 % |
09-05-2024 11:15:00 Thursday |
5136.15 5123.45 |
5147.6 | 5115.15 | 1198 |
| 1676 | -55.9 -1.08 % |
09-05-2024 10:15:00 Thursday |
5186.45 5130.55 |
5190.45 | 5122.95 | 2162 |
| 1677 | 77.7 1.52 % |
09-05-2024 09:15:00 Thursday |
5101.05 5178.75 |
5244.95 | 5101.05 | 3919 |
| 1678 | -11.65 -0.22 % |
08-05-2024 15:15:00 Wednesday |
5236.15 5224.5 |
5239.95 | 5224.3 | 653 |
| 1679 | 20.3 0.39 % |
08-05-2024 14:15:00 Wednesday |
5213.7 5234 |
5234 | 5213.7 | 489 |
| 1680 | 1 0.02 % |
08-05-2024 13:15:00 Wednesday |
5220 5221 |
5232.85 | 5209.5 | 348 |
| 1681 | -11.6 -0.22 % |
08-05-2024 12:15:00 Wednesday |
5224.95 5213.35 |
5230 | 5205 | 319 |
| 1682 | 27.95 0.54 % |
08-05-2024 11:15:00 Wednesday |
5199.05 5227 |
5248 | 5199.05 | 3897 |
| 1683 | 6.2 0.12 % |
08-05-2024 10:15:00 Wednesday |
5192 5198.2 |
5198.2 | 5167.35 | 819 |
| 1684 | 16.25 0.31 % |
08-05-2024 09:15:00 Wednesday |
5170.9 5187.15 |
5198.1 | 5130.25 | 2978 |
| 1685 | -2.9 -0.06 % |
07-05-2024 15:15:00 Tuesday |
5170 5167.1 |
5175 | 5157.1 | 1284 |
| 1686 | -6 -0.12 % |
07-05-2024 14:15:00 Tuesday |
5177 5171 |
5194.95 | 5168.4 | 1812 |
| 1687 | -21.95 -0.42 % |
07-05-2024 13:15:00 Tuesday |
5188 5166.05 |
5198.05 | 5162.95 | 1996 |
| 1688 | -3.3 -0.06 % |
07-05-2024 12:15:00 Tuesday |
5193.85 5190.55 |
5209 | 5181.95 | 2671 |
| 1689 | -3.15 -0.06 % |
07-05-2024 11:15:00 Tuesday |
5202.9 5199.75 |
5214 | 5179.8 | 5805 |
| 1690 | 23.45 0.45 % |
07-05-2024 10:15:00 Tuesday |
5179.4 5202.85 |
5218 | 5145 | 8007 |
| 1691 | 121.9 2.41 % |
07-05-2024 09:15:00 Tuesday |
5065.6 5187.5 |
5212.4 | 5041.75 | 19834 |
| 1692 | 7.75 0.15 % |
06-05-2024 15:15:00 Monday |
5053 5060.75 |
5072.45 | 5041.8 | 2269 |
| 1693 | 25.6 0.51 % |
06-05-2024 14:15:00 Monday |
5026.65 5052.25 |
5080 | 5001.6 | 9550 |
| 1694 | -58.7 -1.15 % |
06-05-2024 13:15:00 Monday |
5094 5035.3 |
5116 | 5016.2 | 8891 |
| 1695 | -10.3 -0.2 % |
06-05-2024 12:15:00 Monday |
5105.3 5095 |
5114.2 | 5081.2 | 8969 |
| 1696 | -49.95 -0.97 % |
06-05-2024 11:15:00 Monday |
5155.6 5105.65 |
5161.95 | 5095 | 16496 |
| 1697 | 246.5 5.02 % |
06-05-2024 10:15:00 Monday |
4909 5155.5 |
5199.6 | 4885 | 41984 |
| 1698 | 91.6 1.9 % |
06-05-2024 09:15:00 Monday |
4810.3 4901.9 |
4959 | 4805 | 19143 |
| 1699 | -22.35 -0.47 % |
03-05-2024 15:15:00 Friday |
4749.65 4727.3 |
4753.75 | 4727.3 | 399 |
| 1700 | -3.2 -0.07 % |
03-05-2024 14:15:00 Friday |
4750.55 4747.35 |
4761.6 | 4725 | 1191 |
| 1701 | 17.9 0.38 % |
03-05-2024 13:15:00 Friday |
4732.1 4750 |
4750 | 4715.9 | 733 |
| 1702 | 25.1 0.53 % |
03-05-2024 12:15:00 Friday |
4712 4737.1 |
4740.3 | 4710.15 | 9199 |
| 1703 | -4 -0.08 % |
03-05-2024 11:15:00 Friday |
4716 4712 |
4725.45 | 4709.9 | 852 |
| 1704 | -27.3 -0.58 % |
03-05-2024 10:15:00 Friday |
4744.3 4717 |
4751 | 4716.2 | 1498 |
| 1705 | -18.35 -0.39 % |
03-05-2024 09:15:00 Friday |
4762.6 4744.25 |
4773.15 | 4721.05 | 2070 |
| 1706 | 5 0.11 % |
02-05-2024 15:15:00 Thursday |
4755 4760 |
4765.35 | 4751 | 196 |
| 1707 | -13.05 -0.27 % |
02-05-2024 14:15:00 Thursday |
4770.95 4757.9 |
4785.45 | 4755 | 1851 |
| 1708 | -2.85 -0.06 % |
02-05-2024 13:15:00 Thursday |
4779.7 4776.85 |
4785 | 4767.2 | 190 |
| 1709 | -23.3 -0.49 % |
02-05-2024 12:15:00 Thursday |
4803 4779.7 |
4810.7 | 4770 | 315 |
| 1710 | -0.85 -0.02 % |
02-05-2024 11:15:00 Thursday |
4803.1 4802.25 |
4808.55 | 4794.5 | 192 |
| 1711 | -7.4 -0.15 % |
02-05-2024 10:15:00 Thursday |
4810.5 4803.1 |
4811.95 | 4792.95 | 338 |
| 1712 | 21.6 0.45 % |
02-05-2024 09:15:00 Thursday |
4785.1 4806.7 |
4810 | 4782.1 | 403 |
| 1713 | 2.15 0.04 % |
30-04-2024 15:15:00 Tuesday |
4781.6 4783.75 |
4784.2 | 4765 | 1258 |
| 1714 | -24.4 -0.51 % |
30-04-2024 14:15:00 Tuesday |
4803.4 4779 |
4806.5 | 4770.5 | 672 |
| 1715 | -8 -0.17 % |
30-04-2024 13:15:00 Tuesday |
4811.4 4803.4 |
4824 | 4801.6 | 1228 |
| 1716 | 5.85 0.12 % |
30-04-2024 12:15:00 Tuesday |
4805.55 4811.4 |
4811.6 | 4800.95 | 482 |
| 1717 | 16.6 0.35 % |
30-04-2024 11:15:00 Tuesday |
4789.7 4806.3 |
4806.3 | 4778.1 | 706 |
| 1718 | -30.15 -0.63 % |
30-04-2024 10:15:00 Tuesday |
4815.7 4785.55 |
4823.95 | 4785.55 | 1103 |
| 1719 | 23.45 0.49 % |
30-04-2024 09:15:00 Tuesday |
4796.55 4820 |
4820 | 4775.55 | 2105 |
| 1720 | -7.95 -0.17 % |
29-04-2024 15:15:00 Monday |
4798.8 4790.85 |
4806.5 | 4789.55 | 397 |
| 1721 | 11.9 0.25 % |
29-04-2024 14:15:00 Monday |
4795.15 4807.05 |
4807.65 | 4786.15 | 474 |
| 1722 | -0.15 0 % |
29-04-2024 13:15:00 Monday |
4790.75 4790.6 |
4795.25 | 4786.05 | 80 |
| 1723 | -1.2 -0.03 % |
29-04-2024 12:15:00 Monday |
4790 4788.8 |
4795.5 | 4784.4 | 35 |
| 1724 | -18.55 -0.39 % |
29-04-2024 11:15:00 Monday |
4810 4791.45 |
4812.15 | 4781.2 | 684 |
| 1725 | 22.8 0.48 % |
29-04-2024 10:15:00 Monday |
4787.15 4809.95 |
4809.95 | 4786.85 | 265 |
| 1726 | -37.3 -0.77 % |
29-04-2024 09:15:00 Monday |
4826.75 4789.45 |
4827.55 | 4782.05 | 923 |
| 1727 | -3 -0.06 % |
26-04-2024 15:15:00 Friday |
4801 4798 |
4802 | 4794 | 306 |
| 1728 | -18.35 -0.38 % |
26-04-2024 14:15:00 Friday |
4819.9 4801.55 |
4820.3 | 4794.1 | 1477 |
| 1729 | 4.3 0.09 % |
26-04-2024 13:15:00 Friday |
4812 4816.3 |
4822.8 | 4804.9 | 356 |
| 1730 | -13.35 -0.28 % |
26-04-2024 12:15:00 Friday |
4828.05 4814.7 |
4837.7 | 4810.25 | 419 |
| 1731 | 2.5 0.05 % |
26-04-2024 11:15:00 Friday |
4827.5 4830 |
4835.2 | 4820.35 | 793 |
| 1732 | 11.9 0.25 % |
26-04-2024 10:15:00 Friday |
4816.6 4828.5 |
4840.2 | 4814.3 | 497 |
| 1733 | -33.15 -0.68 % |
26-04-2024 09:15:00 Friday |
4848 4814.85 |
4861 | 4805 | 2087 |
| 1734 | -17.65 -0.36 % |
25-04-2024 15:15:00 Thursday |
4847.65 4830 |
4855.2 | 4830 | 269 |
| 1735 | 15.25 0.32 % |
25-04-2024 14:15:00 Thursday |
4832.25 4847.5 |
4856 | 4828.2 | 1100 |
| 1736 | 12.7 0.26 % |
25-04-2024 13:15:00 Thursday |
4818.15 4830.85 |
4835 | 4810 | 270 |
| 1737 | 16.15 0.34 % |
25-04-2024 12:15:00 Thursday |
4797.3 4813.45 |
4813.45 | 4791.55 | 417 |
| 1738 | 19.9 0.42 % |
25-04-2024 11:15:00 Thursday |
4778.75 4798.65 |
4798.65 | 4775.45 | 340 |
| 1739 | -27.3 -0.57 % |
25-04-2024 10:15:00 Thursday |
4795 4767.7 |
4801.95 | 4748.2 | 495 |
| 1740 | -48.4 -1 % |
25-04-2024 09:15:00 Thursday |
4838.8 4790.4 |
4838.8 | 4772.5 | 1289 |
| 1741 | -7 -0.15 % |
24-04-2024 15:15:00 Wednesday |
4825.5 4818.5 |
4837.35 | 4812.25 | 799 |
| 1742 | 16.2 0.34 % |
24-04-2024 14:15:00 Wednesday |
4811.3 4827.5 |
4827.95 | 4809.35 | 5040 |
| 1743 | 0.3 0.01 % |
24-04-2024 13:15:00 Wednesday |
4808.5 4808.8 |
4815 | 4805.55 | 456 |
| 1744 | 5.65 0.12 % |
24-04-2024 12:15:00 Wednesday |
4800.15 4805.8 |
4810 | 4790 | 915 |
| 1745 | -3.95 -0.08 % |
24-04-2024 11:15:00 Wednesday |
4801.9 4797.95 |
4809.9 | 4796.65 | 581 |
| 1746 | -4.5 -0.09 % |
24-04-2024 10:15:00 Wednesday |
4802.4 4797.9 |
4806.45 | 4793.1 | 859 |
| 1747 | -0.75 -0.02 % |
24-04-2024 09:15:00 Wednesday |
4800 4799.25 |
4804.7 | 4780.45 | 2435 |
| 1748 | 0.15 0 % |
23-04-2024 15:15:00 Tuesday |
4801.4 4801.55 |
4802.8 | 4775 | 806 |
| 1749 | 0.1 0 % |
23-04-2024 14:15:00 Tuesday |
4801 4801.1 |
4811.8 | 4790 | 4131 |
| 1750 | 27.95 0.59 % |
23-04-2024 13:15:00 Tuesday |
4777 4804.95 |
4804.95 | 4775.35 | 1364 |
| 1751 | 23.05 0.48 % |
23-04-2024 12:15:00 Tuesday |
4753.3 4776.35 |
4777.7 | 4753.3 | 441 |
| 1752 | -0.9 -0.02 % |
23-04-2024 11:15:00 Tuesday |
4757 4756.1 |
4758.85 | 4744.75 | 408 |
| 1753 | 6.55 0.14 % |
23-04-2024 10:15:00 Tuesday |
4748.9 4755.45 |
4759.45 | 4740 | 608 |
| 1754 | -33 -0.69 % |
23-04-2024 09:15:00 Tuesday |
4779.55 4746.55 |
4779.55 | 4722.55 | 1106 |
| 1755 | -1.6 -0.03 % |
22-04-2024 15:15:00 Monday |
4757 4755.4 |
4759.15 | 4754 | 114 |
| 1756 | 4.9 0.1 % |
22-04-2024 14:15:00 Monday |
4755.45 4760.35 |
4762.5 | 4743.65 | 641 |
| 1757 | 29.2 0.62 % |
22-04-2024 13:15:00 Monday |
4730.8 4760 |
4760 | 4730.8 | 1129 |
| 1758 | 0 0 % |
22-04-2024 12:15:00 Monday |
4732.75 4732.75 |
4732.8 | 4718.1 | 253 |
| 1759 | 9.65 0.2 % |
22-04-2024 11:15:00 Monday |
4723.65 4733.3 |
4743 | 4719.6 | 1087 |
| 1760 | 29.55 0.63 % |
22-04-2024 10:15:00 Monday |
4694.7 4724.25 |
4724.25 | 4694.7 | 344 |
| 1761 | -2.35 -0.05 % |
22-04-2024 09:15:00 Monday |
4699.65 4697.3 |
4699.65 | 4661.25 | 483 |
| 1762 | -1.85 -0.04 % |
19-04-2024 15:15:00 Friday |
4665.85 4664 |
4669.55 | 4663.15 | 393 |
| 1763 | -19 -0.41 % |
19-04-2024 14:15:00 Friday |
4684 4665 |
4688.85 | 4663.4 | 700 |
| 1764 | 15.55 0.33 % |
19-04-2024 13:15:00 Friday |
4670.85 4686.4 |
4696 | 4664.85 | 1269 |
| 1765 | 0.9 0.02 % |
19-04-2024 12:15:00 Friday |
4669.95 4670.85 |
4677.1 | 4666.55 | 566 |
| 1766 | -2.15 -0.05 % |
19-04-2024 11:15:00 Friday |
4671.25 4669.1 |
4682.25 | 4668.95 | 321 |
| 1767 | 22 0.47 % |
19-04-2024 10:15:00 Friday |
4651 4673 |
4684 | 4648 | 557 |
| 1768 | -56.25 -1.2 % |
19-04-2024 09:15:00 Friday |
4699.55 4643.3 |
4699.55 | 4643.3 | 915 |
| 1769 | 19.85 0.42 % |
18-04-2024 15:15:00 Thursday |
4705.95 4725.8 |
4725.8 | 4699.9 | 212 |
| 1770 | 2 0.04 % |
18-04-2024 14:15:00 Thursday |
4697 4699 |
4714.05 | 4675.3 | 4103 |
| 1771 | -46.35 -0.98 % |
18-04-2024 13:15:00 Thursday |
4736.05 4689.7 |
4739.75 | 4670 | 1950 |
| 1772 | 12.7 0.27 % |
18-04-2024 12:15:00 Thursday |
4727.65 4740.35 |
4740.35 | 4721.35 | 167 |
| 1773 | -16.35 -0.34 % |
18-04-2024 11:15:00 Thursday |
4743.25 4726.9 |
4744.5 | 4713.6 | 133 |
| 1774 | 15.75 0.33 % |
18-04-2024 10:15:00 Thursday |
4726.35 4742.1 |
4742.1 | 4701.6 | 500 |
| 1775 | -29.5 -0.62 % |
18-04-2024 09:15:00 Thursday |
4749.85 4720.35 |
4758.25 | 4715 | 598 |
| 1776 | 15 0.32 % |
16-04-2024 15:15:00 Tuesday |
4735 4750 |
4750 | 4734.45 | 369 |
| 1777 | -1.9 -0.04 % |
16-04-2024 14:15:00 Tuesday |
4740.9 4739 |
4753.35 | 4735 | 234 |
| 1778 | -5.4 -0.11 % |
16-04-2024 13:15:00 Tuesday |
4744.45 4739.05 |
4752.9 | 4738.6 | 597 |
| 1779 | -5.45 -0.11 % |
16-04-2024 12:15:00 Tuesday |
4750.45 4745 |
4770.85 | 4730.35 | 1346 |
| 1780 | 48.35 1.03 % |
16-04-2024 11:15:00 Tuesday |
4705.25 4753.6 |
4753.6 | 4698.85 | 1011 |
| 1781 | -17.65 -0.37 % |
16-04-2024 10:15:00 Tuesday |
4723 4705.35 |
4739.45 | 4695 | 1624 |
| 1782 | -24.1 -0.51 % |
16-04-2024 09:15:00 Tuesday |
4746.15 4722.05 |
4755 | 4719 | 1491 |
| 1783 | -1.7 -0.04 % |
15-04-2024 15:15:00 Monday |
4760.4 4758.7 |
4779.1 | 4753.35 | 570 |
| 1784 | 37.15 0.79 % |
15-04-2024 14:15:00 Monday |
4719.15 4756.3 |
4757.1 | 4714 | 9330 |
| 1785 | -1.05 -0.02 % |
15-04-2024 13:15:00 Monday |
4718.3 4717.25 |
4720 | 4715 | 3833 |
| 1786 | -11.95 -0.25 % |
15-04-2024 12:15:00 Monday |
4726.95 4715 |
4728.5 | 4697.5 | 888 |
| 1787 | 14.45 0.31 % |
15-04-2024 11:15:00 Monday |
4713.45 4727.9 |
4729.85 | 4708.7 | 511 |
| 1788 | -30.6 -0.65 % |
15-04-2024 10:15:00 Monday |
4744.05 4713.45 |
4747.9 | 4708 | 541 |
| 1789 | -4.8 -0.1 % |
15-04-2024 09:15:00 Monday |
4749.65 4744.85 |
4756.1 | 4717.5 | 1155 |
| 1790 | -1.4 -0.03 % |
12-04-2024 15:15:00 Friday |
4758.3 4756.9 |
4758.3 | 4744.1 | 665 |
| 1791 | 3.3 0.07 % |
12-04-2024 14:15:00 Friday |
4755 4758.3 |
4771.8 | 4747.85 | 909 |
| 1792 | -15 -0.31 % |
12-04-2024 13:15:00 Friday |
4770 4755 |
4774.35 | 4755 | 221 |
| 1793 | 6.1 0.13 % |
12-04-2024 12:15:00 Friday |
4769.4 4775.5 |
4777.8 | 4758.35 | 396 |
| 1794 | -5.4 -0.11 % |
12-04-2024 11:15:00 Friday |
4775.35 4769.95 |
4782.05 | 4768 | 283 |
| 1795 | -8.5 -0.18 % |
12-04-2024 10:15:00 Friday |
4783.7 4775.2 |
4792.7 | 4769.3 | 545 |
| 1796 | -65.75 -1.36 % |
12-04-2024 09:15:00 Friday |
4849.45 4783.7 |
4849.45 | 4776.15 | 865 |
| 1797 | 11 0.23 % |
10-04-2024 15:15:00 Wednesday |
4803 4814 |
4817 | 4801.05 | 714 |
| 1798 | 17.2 0.36 % |
10-04-2024 14:15:00 Wednesday |
4792.8 4810 |
4813.35 | 4791 | 1711 |
| 1799 | 19.45 0.41 % |
10-04-2024 13:15:00 Wednesday |
4773.35 4792.8 |
4795 | 4772 | 916 |
| 1800 | 3.85 0.08 % |
10-04-2024 12:15:00 Wednesday |
4771.15 4775 |
4778.45 | 4768.8 | 766 |
| 1801 | 10.45 0.22 % |
10-04-2024 11:15:00 Wednesday |
4761.95 4772.4 |
4779 | 4758.15 | 1548 |
| 1802 | -9.65 -0.2 % |
10-04-2024 10:15:00 Wednesday |
4767 4757.35 |
4775.65 | 4750 | 1434 |
| 1803 | -44.55 -0.93 % |
10-04-2024 09:15:00 Wednesday |
4812.9 4768.35 |
4812.9 | 4759.35 | 3075 |
| 1804 | 0 0 % |
09-04-2024 15:15:00 Tuesday |
4794.7 4794.7 |
4798.75 | 4792 | 447 |
| 1805 | 5 0.1 % |
09-04-2024 14:15:00 Tuesday |
4790 4795 |
4803.3 | 4788.25 | 587 |
| 1806 | -7.15 -0.15 % |
09-04-2024 13:15:00 Tuesday |
4799.95 4792.8 |
4799.95 | 4786 | 460 |
| 1807 | 2.55 0.05 % |
09-04-2024 12:15:00 Tuesday |
4799 4801.55 |
4806.75 | 4794 | 753 |
| 1808 | -14.45 -0.3 % |
09-04-2024 11:15:00 Tuesday |
4813.95 4799.5 |
4818.3 | 4798 | 2050 |
| 1809 | -8.3 -0.17 % |
09-04-2024 10:15:00 Tuesday |
4822.25 4813.95 |
4828.55 | 4813.9 | 887 |
| 1810 | -20.8 -0.43 % |
09-04-2024 09:15:00 Tuesday |
4844.15 4823.35 |
4851.2 | 4818.4 | 1730 |
| 1811 | 23.8 0.49 % |
08-04-2024 15:15:00 Monday |
4819 4842.8 |
4842.8 | 4818.15 | 331 |
| 1812 | 13.3 0.28 % |
08-04-2024 14:15:00 Monday |
4804.95 4818.25 |
4822 | 4799.6 | 320 |
| 1813 | 14.95 0.31 % |
08-04-2024 13:15:00 Monday |
4790 4804.95 |
4804.95 | 4786.7 | 606 |
| 1814 | -4.75 -0.1 % |
08-04-2024 12:15:00 Monday |
4798.15 4793.4 |
4798.15 | 4790 | 213 |
| 1815 | 3.1 0.06 % |
08-04-2024 11:15:00 Monday |
4790 4793.1 |
4801.5 | 4786.7 | 549 |
| 1816 | -28.75 -0.6 % |
08-04-2024 10:15:00 Monday |
4815.45 4786.7 |
4815.45 | 4783 | 549 |
| 1817 | -38.95 -0.8 % |
08-04-2024 09:15:00 Monday |
4849.95 4811 |
4849.95 | 4804.5 | 295 |
| 1818 | 6.3 0.13 % |
05-04-2024 15:15:00 Friday |
4808.7 4815 |
4817 | 4808 | 284 |
| 1819 | -4.9 -0.1 % |
05-04-2024 14:15:00 Friday |
4813.7 4808.8 |
4814.7 | 4802.9 | 441 |
| 1820 | -1.3 -0.03 % |
05-04-2024 13:15:00 Friday |
4811.45 4810.15 |
4822.9 | 4807.55 | 221 |
| 1821 | 10.1 0.21 % |
05-04-2024 12:15:00 Friday |
4798 4808.1 |
4816.35 | 4797.15 | 1033 |
| 1822 | -14.85 -0.31 % |
05-04-2024 11:15:00 Friday |
4812.95 4798.1 |
4812.95 | 4794.6 | 1467 |
| 1823 | -31.7 -0.65 % |
05-04-2024 10:15:00 Friday |
4841.35 4809.65 |
4841.35 | 4805.1 | 1134 |
| 1824 | 4.6 0.1 % |
05-04-2024 09:15:00 Friday |
4839.25 4843.85 |
4846.3 | 4795 | 1904 |
| 1825 | 28 0.58 % |
04-04-2024 15:15:00 Thursday |
4805 4833 |
4834.6 | 4805 | 354 |
| 1826 | -0.4 -0.01 % |
04-04-2024 14:15:00 Thursday |
4807.75 4807.35 |
4813.45 | 4803 | 287 |
| 1827 | 5.35 0.11 % |
04-04-2024 13:15:00 Thursday |
4802.4 4807.75 |
4823.6 | 4802.4 | 353 |
| 1828 | -0.95 -0.02 % |
04-04-2024 12:15:00 Thursday |
4800 4799.05 |
4814.15 | 4788.8 | 327 |
| 1829 | 3.1 0.06 % |
04-04-2024 11:15:00 Thursday |
4803.75 4806.85 |
4812.65 | 4793.2 | 231 |
| 1830 | 10.65 0.22 % |
04-04-2024 10:15:00 Thursday |
4789 4799.65 |
4825 | 4784 | 944 |
| 1831 | -65.4 -1.35 % |
04-04-2024 09:15:00 Thursday |
4854.4 4789 |
4854.4 | 4788 | 1393 |
| 1832 | -4.05 -0.08 % |
03-04-2024 15:15:00 Wednesday |
4832 4827.95 |
4837.15 | 4822.05 | 553 |
| 1833 | -20.7 -0.43 % |
03-04-2024 14:15:00 Wednesday |
4854.8 4834.1 |
4858.35 | 4833 | 346 |
| 1834 | -15 -0.31 % |
03-04-2024 13:15:00 Wednesday |
4867 4852 |
4867 | 4845.65 | 224 |
| 1835 | 6.9 0.14 % |
03-04-2024 12:15:00 Wednesday |
4858.1 4865 |
4867 | 4845.55 | 208 |
| 1836 | 15.85 0.33 % |
03-04-2024 11:15:00 Wednesday |
4838 4853.85 |
4858.55 | 4838 | 306 |
| 1837 | -19.45 -0.4 % |
03-04-2024 10:15:00 Wednesday |
4855.15 4835.7 |
4855.15 | 4821.4 | 480 |
| 1838 | -45.25 -0.92 % |
03-04-2024 09:15:00 Wednesday |
4900 4854.75 |
4900 | 4809 | 2040 |
| 1839 | 7.2 0.15 % |
02-04-2024 15:15:00 Tuesday |
4902.45 4909.65 |
4910.3 | 4894.65 | 224 |
| 1840 | 15.2 0.31 % |
02-04-2024 14:15:00 Tuesday |
4881.65 4896.85 |
4901 | 4881.65 | 262 |
| 1841 | -2.25 -0.05 % |
02-04-2024 13:15:00 Tuesday |
4881.1 4878.85 |
4889.15 | 4867.1 | 252 |
| 1842 | -7.4 -0.15 % |
02-04-2024 12:15:00 Tuesday |
4889 4881.6 |
4893.85 | 4881.6 | 76 |
| 1843 | -8.75 -0.18 % |
02-04-2024 11:15:00 Tuesday |
4892.45 4883.7 |
4894.65 | 4883.7 | 44 |
| 1844 | -9 -0.18 % |
02-04-2024 10:15:00 Tuesday |
4900.2 4891.2 |
4902.5 | 4883.05 | 378 |
| 1845 | -4.8 -0.1 % |
02-04-2024 09:15:00 Tuesday |
4905 4900.2 |
4906.8 | 4890 | 362 |
| 1846 | 0.5 0.01 % |
01-04-2024 15:15:00 Monday |
4901.05 4901.55 |
4912.95 | 4885 | 464 |
| 1847 | -0.35 -0.01 % |
01-04-2024 14:15:00 Monday |
4895.25 4894.9 |
4904 | 4892.6 | 624 |
| 1848 | 0.7 0.01 % |
01-04-2024 13:15:00 Monday |
4898.8 4899.5 |
4913.8 | 4890.1 | 496 |
| 1849 | 10.45 0.21 % |
01-04-2024 12:15:00 Monday |
4891.35 4901.8 |
4906.9 | 4885 | 632 |
| 1850 | -23.05 -0.47 % |
01-04-2024 11:15:00 Monday |
4911.65 4888.6 |
4924 | 4888.6 | 446 |
| 1851 | -10.55 -0.21 % |
01-04-2024 10:15:00 Monday |
4929 4918.45 |
4940.05 | 4905.25 | 951 |
| 1852 | 17 0.35 % |
01-04-2024 09:15:00 Monday |
4911.8 4928.8 |
4957.3 | 4907.7 | 1658 |
| 1853 | -21.6 -0.44 % |
28-03-2024 15:15:00 Thursday |
4911.35 4889.75 |
4949 | 4883 | 6999 |
| 1854 | -12.2 -0.25 % |
28-03-2024 14:15:00 Thursday |
4925.15 4912.95 |
4946.25 | 4908.5 | 1153 |
| 1855 | -14.25 -0.29 % |
28-03-2024 13:15:00 Thursday |
4930.8 4916.55 |
4930.8 | 4904.75 | 568 |
| 1856 | 26.9 0.55 % |
28-03-2024 12:15:00 Thursday |
4900.9 4927.8 |
4939.6 | 4899.05 | 645 |
| 1857 | 6 0.12 % |
28-03-2024 11:15:00 Thursday |
4884.4 4890.4 |
4901.65 | 4883.4 | 457 |
| 1858 | 0.2 0 % |
28-03-2024 10:15:00 Thursday |
4889.8 4890 |
4907 | 4874.3 | 599 |
| 1859 | -28.85 -0.58 % |
28-03-2024 09:15:00 Thursday |
4938.95 4910.1 |
4938.95 | 4867 | 456 |
| 1860 | 26.65 0.54 % |
27-03-2024 15:15:00 Wednesday |
4912.3 4938.95 |
4945.8 | 4909.85 | 356 |
| 1861 | -3.85 -0.08 % |
27-03-2024 14:15:00 Wednesday |
4919 4915.15 |
4927.4 | 4907.95 | 425 |
| 1862 | 27.25 0.56 % |
27-03-2024 13:15:00 Wednesday |
4886.15 4913.4 |
4924.95 | 4886.15 | 554 |
| 1863 | -2.75 -0.06 % |
27-03-2024 12:15:00 Wednesday |
4887.65 4884.9 |
4890.95 | 4879.9 | 440 |
| 1864 | -27.1 -0.55 % |
27-03-2024 11:15:00 Wednesday |
4910.4 4883.3 |
4910.85 | 4882.7 | 3786 |
| 1865 | -36 -0.73 % |
27-03-2024 10:15:00 Wednesday |
4946 4910 |
4946 | 4905.55 | 498 |
| 1866 | -11.2 -0.23 % |
27-03-2024 09:15:00 Wednesday |
4961.2 4950 |
4982.35 | 4927.25 | 1003 |
| 1867 | -19.65 -0.4 % |
26-03-2024 15:15:00 Tuesday |
4966 4946.35 |
4966 | 4937.5 | 1041 |
| 1868 | 4.05 0.08 % |
26-03-2024 14:15:00 Tuesday |
4960.95 4965 |
4975 | 4957.95 | 1956 |
| 1869 | 8.75 0.18 % |
26-03-2024 13:15:00 Tuesday |
4951.05 4959.8 |
4970 | 4950.6 | 1853 |
| 1870 | 32.6 0.66 % |
26-03-2024 12:15:00 Tuesday |
4922.4 4955 |
4955 | 4922.4 | 875 |
| 1871 | 36.8 0.75 % |
26-03-2024 11:15:00 Tuesday |
4890.2 4927 |
4940 | 4888.65 | 1301 |
| 1872 | 72.3 1.5 % |
26-03-2024 10:15:00 Tuesday |
4815.05 4887.35 |
4905.55 | 4813.05 | 1890 |
| 1873 | 24.55 0.51 % |
26-03-2024 09:15:00 Tuesday |
4788.5 4813.05 |
4818.95 | 4740.15 | 5409 |
| 1874 | 8.35 0.17 % |
22-03-2024 15:15:00 Friday |
4849.35 4857.7 |
4860.05 | 4843.6 | 232 |
| 1875 | -18.3 -0.38 % |
22-03-2024 14:15:00 Friday |
4868.4 4850.1 |
4890 | 4850.1 | 3077 |
| 1876 | 22.3 0.46 % |
22-03-2024 13:15:00 Friday |
4848.7 4871 |
4873.05 | 4848.7 | 710 |
| 1877 | 0.7 0.01 % |
22-03-2024 12:15:00 Friday |
4841.8 4842.5 |
4864.45 | 4837.8 | 648 |
| 1878 | -7.6 -0.16 % |
22-03-2024 11:15:00 Friday |
4849.4 4841.8 |
4852.4 | 4830 | 251 |
| 1879 | 32.85 0.68 % |
22-03-2024 10:15:00 Friday |
4816.25 4849.1 |
4851 | 4816.25 | 1871 |
| 1880 | 22.2 0.46 % |
22-03-2024 09:15:00 Friday |
4782.05 4804.25 |
4838.2 | 4782.05 | 753 |
| 1881 | -6.7 -0.14 % |
21-03-2024 15:15:00 Thursday |
4806.8 4800.1 |
4815 | 4800 | 488 |
| 1882 | 3.85 0.08 % |
21-03-2024 14:15:00 Thursday |
4803.6 4807.45 |
4818.35 | 4798 | 687 |
| 1883 | 2.15 0.04 % |
21-03-2024 13:15:00 Thursday |
4799.85 4802 |
4802 | 4792 | 220 |
| 1884 | 2.35 0.05 % |
21-03-2024 12:15:00 Thursday |
4797.5 4799.85 |
4805.9 | 4795.75 | 178 |
| 1885 | -13.95 -0.29 % |
21-03-2024 11:15:00 Thursday |
4811.95 4798 |
4817.75 | 4788 | 458 |
| 1886 | 3.65 0.08 % |
21-03-2024 10:15:00 Thursday |
4810.3 4813.95 |
4820.05 | 4794 | 1230 |
| 1887 | 2.45 0.05 % |
21-03-2024 09:15:00 Thursday |
4803.85 4806.3 |
4814.05 | 4764.3 | 1689 |
| 1888 | -0.85 -0.02 % |
20-03-2024 15:15:00 Wednesday |
4804.25 4803.4 |
4809 | 4800.1 | 165 |
| 1889 | -12.05 -0.25 % |
20-03-2024 14:15:00 Wednesday |
4819.15 4807.1 |
4821.1 | 4794.05 | 143 |
| 1890 | -12.8 -0.27 % |
20-03-2024 13:15:00 Wednesday |
4826.35 4813.55 |
4831.4 | 4807.4 | 758 |
| 1891 | 27.35 0.57 % |
20-03-2024 12:15:00 Wednesday |
4804.1 4831.45 |
4831.45 | 4804.1 | 904 |
| 1892 | -4.45 -0.09 % |
20-03-2024 11:15:00 Wednesday |
4804.5 4800.05 |
4819.8 | 4794.1 | 184 |
| 1893 | -19.95 -0.41 % |
20-03-2024 10:15:00 Wednesday |
4819.95 4800 |
4819.95 | 4796.35 | 346 |
| 1894 | -36.05 -0.74 % |
20-03-2024 09:15:00 Wednesday |
4849.85 4813.8 |
4849.85 | 4762.7 | 1672 |
| 1895 | -2.9 -0.06 % |
19-03-2024 15:15:00 Tuesday |
4822.2 4819.3 |
4822.25 | 4802.15 | 280 |
| 1896 | 12.15 0.25 % |
19-03-2024 14:15:00 Tuesday |
4810 4822.15 |
4826 | 4804 | 314 |
| 1897 | -43.95 -0.91 % |
19-03-2024 13:15:00 Tuesday |
4854.95 4811 |
4857.1 | 4808.25 | 2460 |
| 1898 | -28.5 -0.58 % |
19-03-2024 12:15:00 Tuesday |
4880.9 4852.4 |
4882.15 | 4850 | 681 |
| 1899 | -14.15 -0.29 % |
19-03-2024 11:15:00 Tuesday |
4892.65 4878.5 |
4892.65 | 4875 | 399 |
| 1900 | -28.55 -0.58 % |
19-03-2024 10:15:00 Tuesday |
4915.3 4886.75 |
4916.6 | 4876.95 | 803 |
| 1901 | 14 0.29 % |
19-03-2024 09:15:00 Tuesday |
4899.05 4913.05 |
4985.75 | 4899.05 | 697 |
| 1902 | -28.05 -0.56 % |
18-03-2024 15:15:00 Monday |
4987.8 4959.75 |
4989 | 4959.75 | 292 |
| 1903 | 10.65 0.21 % |
18-03-2024 14:15:00 Monday |
4975 4985.65 |
4989.9 | 4975 | 196 |
| 1904 | -8.65 -0.17 % |
18-03-2024 13:15:00 Monday |
4988.65 4980 |
4991.65 | 4978.1 | 395 |
| 1905 | -0.05 0 % |
18-03-2024 12:15:00 Monday |
4992.8 4992.75 |
4993.9 | 4987.3 | 474 |
| 1906 | 6.1 0.12 % |
18-03-2024 11:15:00 Monday |
4980 4986.1 |
4994.05 | 4970 | 346 |
| 1907 | -13.25 -0.27 % |
18-03-2024 10:15:00 Monday |
4987.05 4973.8 |
5000 | 4967.25 | 568 |
| 1908 | 34.95 0.71 % |
18-03-2024 09:15:00 Monday |
4952.55 4987.5 |
5015 | 4952.55 | 1624 |
| 1909 | -22.1 -0.44 % |
15-03-2024 15:15:00 Friday |
4970.4 4948.3 |
4980 | 4948.3 | 3137 |
| 1910 | -23.75 -0.48 % |
15-03-2024 14:15:00 Friday |
4995.2 4971.45 |
5002.25 | 4968.65 | 3664 |
| 1911 | 24.55 0.49 % |
15-03-2024 13:15:00 Friday |
4968 4992.55 |
4996.75 | 4964.35 | 166 |
| 1912 | -31.9 -0.64 % |
15-03-2024 12:15:00 Friday |
4999.9 4968 |
5000.6 | 4967.7 | 697 |
| 1913 | -3.1 -0.06 % |
15-03-2024 11:15:00 Friday |
5000.7 4997.6 |
5001.35 | 4983.4 | 590 |
| 1914 | 32.85 0.66 % |
15-03-2024 10:15:00 Friday |
4970 5002.85 |
5008.55 | 4951.35 | 1168 |
| 1915 | 31.95 0.65 % |
15-03-2024 09:15:00 Friday |
4938.05 4970 |
4986.6 | 4919.15 | 927 |
| 1916 | 12.75 0.26 % |
14-03-2024 15:15:00 Thursday |
4938.25 4951 |
4953.95 | 4935.45 | 785 |
| 1917 | 35.95 0.73 % |
14-03-2024 14:15:00 Thursday |
4899.9 4935.85 |
4940 | 4894.4 | 867 |
| 1918 | -2.25 -0.05 % |
14-03-2024 13:15:00 Thursday |
4904 4901.75 |
4910 | 4893.5 | 144 |
| 1919 | 4.75 0.1 % |
14-03-2024 12:15:00 Thursday |
4898.1 4902.85 |
4920.5 | 4896.95 | 468 |
| 1920 | -0.15 0 % |
14-03-2024 11:15:00 Thursday |
4897.1 4896.95 |
4903.75 | 4887.6 | 281 |
| 1921 | 12.6 0.26 % |
14-03-2024 10:15:00 Thursday |
4887.4 4900 |
4908 | 4873.75 | 441 |
| 1922 | 62.6 1.3 % |
14-03-2024 09:15:00 Thursday |
4826.05 4888.65 |
4905 | 4786.45 | 1292 |
| 1923 | 14.45 0.3 % |
13-03-2024 15:15:00 Wednesday |
4850.1 4864.55 |
4865.95 | 4845.05 | 241 |
| 1924 | 8.9 0.18 % |
13-03-2024 14:15:00 Wednesday |
4847.1 4856 |
4867.85 | 4824.35 | 810 |
| 1925 | -23.35 -0.48 % |
13-03-2024 13:15:00 Wednesday |
4869.55 4846.2 |
4869.55 | 4841.9 | 221 |
| 1926 | -24.35 -0.5 % |
13-03-2024 12:15:00 Wednesday |
4890.35 4866 |
4894.75 | 4859.4 | 659 |
| 1927 | -51.3 -1.04 % |
13-03-2024 11:15:00 Wednesday |
4949.75 4898.45 |
4949.75 | 4890 | 712 |
| 1928 | 12.8 0.26 % |
13-03-2024 10:15:00 Wednesday |
4934.2 4947 |
4975 | 4932 | 1807 |
| 1929 | 65.4 1.34 % |
13-03-2024 09:15:00 Wednesday |
4868.6 4934 |
4935 | 4855.6 | 1476 |
| 1930 | -7.45 -0.15 % |
12-03-2024 15:15:00 Tuesday |
4868.45 4861 |
4876.05 | 4860 | 250 |
| 1931 | 2.6 0.05 % |
12-03-2024 14:15:00 Tuesday |
4869 4871.6 |
4878.95 | 4852.45 | 302 |
| 1932 | 8.9 0.18 % |
12-03-2024 13:15:00 Tuesday |
4872.55 4881.45 |
4881.45 | 4864.4 | 158 |
| 1933 | -16.7 -0.34 % |
12-03-2024 12:15:00 Tuesday |
4894.7 4878 |
4900.8 | 4865.5 | 118 |
| 1934 | -12.2 -0.25 % |
12-03-2024 11:15:00 Tuesday |
4909.55 4897.35 |
4914.35 | 4875 | 185 |
| 1935 | -12.25 -0.25 % |
12-03-2024 10:15:00 Tuesday |
4920 4907.75 |
4924.7 | 4896 | 252 |
| 1936 | -17.55 -0.36 % |
12-03-2024 09:15:00 Tuesday |
4937.2 4919.65 |
4937.2 | 4883.35 | 778 |
| 1937 | -7.25 -0.15 % |
11-03-2024 15:15:00 Monday |
4937.25 4930 |
4942.7 | 4930 | 93 |