| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
17-04-2025 10:15:00 |
1500.4 1503.4 |
1504.55 1497.6 |
62.25 (4.14%) |
Pass
Back Test
|
|
|
04-04-2025 10:15:00 |
1403.3 1411.15 |
1424 1390.35 |
-101.1 (-7.16%) |
Pass
Back Test
|
|
|
03-04-2025 12:15:00 |
1498.25 1499.9 |
1501.45 1495.2 |
0.6 (0.04%) |
Pass
Back Test
|
|
|
02-04-2025 11:15:00 |
1442.45 1444.9 |
1445.4 1436.4 |
-134.85 (-9.33%) |
Pass
Back Test
|
|
|
17-03-2025 09:15:00 |
1461.55 1492.25 |
1496.75 1456 |
42.65 (2.86%) |
Pass
Back Test
|
|
|
28-02-2025 11:15:00 |
1431.5 1432.85 |
1438.2 1430.45 |
-42.85 (-2.99%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.65 0.04 % |
14-10-2024 11:15:00 |
1581 1581.65 |
1585.55 1577.35 |
| -3.5 -0.22 % |
14-10-2024 12:15:00 |
1585.5 1582 |
1585.5 1577 |
| 10.45 0.66 % |
14-10-2024 13:15:00 |
1581.55 1592 |
1592 1580.45 |
| 9.05 0.57 % |
14-10-2024 14:15:00 |
1591.15 1600.2 |
1600.5 1590.35 |
| -0.45 -0.03 % |
14-10-2024 15:15:00 |
1600.65 1600.2 |
1602.6 1599.35 |
| -22 -1.37 % |
15-10-2024 09:15:00 |
1610 1588 |
1610 1587.05 |
| -1.45 -0.09 % |
15-10-2024 10:15:00 |
1588 1586.55 |
1591.3 1582 |
| -4.05 -0.26 % |
15-10-2024 11:15:00 |
1587.3 1583.25 |
1587.3 1582.35 |
| -3.2 -0.2 % |
15-10-2024 12:15:00 |
1583 1579.8 |
1587.5 1578.7 |
| -3.7 -0.23 % |
15-10-2024 13:15:00 |
1578.85 1575.15 |
1581.6 1574.1 |
| -3.65 -0.23 % |
15-10-2024 14:15:00 |
1574.95 1571.3 |
1578.1 1570.45 |
| -1.4 -0.09 % |
15-10-2024 15:15:00 |
1571.4 1570 |
1572.35 1568.4 |
| 4.95 0.32 % |
16-10-2024 09:15:00 |
1564.85 1569.8 |
1573 1560.75 |
| -8.9 -0.57 % |
16-10-2024 10:15:00 |
1569.55 1560.65 |
1572.95 1559.8 |
| -7.25 -0.46 % |
16-10-2024 11:15:00 |
1560 1552.75 |
1561.55 1552 |
| 5.1 0.33 % |
16-10-2024 12:15:00 |
1553.1 1558.2 |
1563.95 1551.45 |
| 1.25 0.08 % |
16-10-2024 13:15:00 |
1559.05 1560.3 |
1562.65 1555 |
| 2.95 0.19 % |
16-10-2024 14:15:00 |
1559.55 1562.5 |
1565.15 1557.4 |
| 1.95 0.12 % |
16-10-2024 15:15:00 |
1561.85 1563.8 |
1564 1559.3 |
| -1.05 -0.07 % |
17-10-2024 09:15:00 |
1569.85 1568.8 |
1578.5 1560.35 |
| -7.55 -0.48 % |
17-10-2024 10:15:00 |
1568.55 1561 |
1574.75 1560.65 |
| 2.25 0.14 % |
17-10-2024 11:15:00 |
1561.35 1563.6 |
1569 1555.75 |
| 0.45 0.03 % |
17-10-2024 12:15:00 |
1563.55 1564 |
1565.9 1562.7 |
| -9.05 -0.58 % |
17-10-2024 13:15:00 |
1563.45 1554.4 |
1564.2 1553 |
| 5.85 0.38 % |
17-10-2024 14:15:00 |
1554.15 1560 |
1562.1 1554.15 |
| -1.5 -0.1 % |
17-10-2024 15:15:00 |
1559.95 1558.45 |
1560.1 1556 |
| 7.3 0.47 % |
18-10-2024 09:15:00 |
1550 1557.3 |
1557.55 1536.3 |
| -13.65 -0.88 % |
18-10-2024 10:15:00 |
1556.65 1543 |
1556.8 1543 |
| 1.8 0.12 % |
18-10-2024 11:15:00 |
1543.7 1545.5 |
1548.2 1538.65 |
| 3.15 0.2 % |
18-10-2024 12:15:00 |
1546.5 1549.65 |
1557.85 1545.7 |
| 10.55 0.68 % |
18-10-2024 13:15:00 |
1550.25 1560.8 |
1560.8 1548.7 |
| -8.25 -0.53 % |
18-10-2024 14:15:00 |
1560.25 1552 |
1562.05 1550 |
| 3 0.19 % |
18-10-2024 15:15:00 |
1550.45 1553.45 |
1554.05 1550.25 |
| -19.1 -1.22 % |
21-10-2024 09:15:00 |
1559.95 1540.85 |
1561.7 1539 |
| -5.55 -0.36 % |
21-10-2024 10:15:00 |
1540 1534.45 |
1540 1532.35 |
| -4.45 -0.29 % |
21-10-2024 11:15:00 |
1533.25 1528.8 |
1535 1528.45 |
| -4.75 -0.31 % |
21-10-2024 12:15:00 |
1530.5 1525.75 |
1531.35 1523.95 |
| -3.6 -0.24 % |
21-10-2024 13:15:00 |
1525.85 1522.25 |
1529.85 1522 |
| 0.5 0.03 % |
21-10-2024 14:15:00 |
1523.4 1523.9 |
1525.85 1521.8 |
| -3.25 -0.21 % |
21-10-2024 15:15:00 |
1525 1521.75 |
1525.35 1516.1 |
| -6.5 -0.43 % |
22-10-2024 09:15:00 |
1523 1516.5 |
1525.05 1513 |
| -12.6 -0.83 % |
22-10-2024 10:15:00 |
1517.9 1505.3 |
1518.7 1501.9 |
| 3.7 0.25 % |
22-10-2024 11:15:00 |
1505.3 1509 |
1515.15 1503.85 |
| 1.15 0.08 % |
22-10-2024 12:15:00 |
1509.35 1510.5 |
1510.5 1504.1 |
| 6.85 0.45 % |
22-10-2024 13:15:00 |
1511.3 1518.15 |
1518.6 1508.45 |
| -11.35 -0.75 % |
22-10-2024 14:15:00 |
1518.1 1506.75 |
1519 1506.75 |
| 4.45 0.3 % |
22-10-2024 15:15:00 |
1507.3 1511.75 |
1512.8 1507.3 |
| 7.05 0.47 % |
23-10-2024 09:15:00 |
1501.05 1508.1 |
1511.15 1493 |
| -0.3 -0.02 % |
23-10-2024 10:15:00 |
1508.4 1508.1 |
1511.35 1500.75 |
| 1.45 0.1 % |
23-10-2024 11:15:00 |
1509.3 1510.75 |
1513 1506.8 |
| -2.35 -0.16 % |
23-10-2024 12:15:00 |
1508.8 1506.45 |
1511.05 1504 |
| -10 -0.66 % |
23-10-2024 13:15:00 |
1507 1497 |
1508.1 1497 |
| -14.05 -0.94 % |
23-10-2024 14:15:00 |
1496.9 1482.85 |
1498.7 1482.6 |
| 5.4 0.36 % |
23-10-2024 15:15:00 |
1482 1487.4 |
1488.2 1482 |
| 12.2 0.82 % |
24-10-2024 09:15:00 |
1490 1502.2 |
1507.75 1490 |
| -2.9 -0.19 % |
24-10-2024 10:15:00 |
1501.85 1498.95 |
1502.7 1494.5 |
| -8.6 -0.57 % |
24-10-2024 11:15:00 |
1497.9 1489.3 |
1499.75 1487 |
| -2.55 -0.17 % |
24-10-2024 12:15:00 |
1490 1487.45 |
1492 1486.2 |
| 4.7 0.32 % |
24-10-2024 13:15:00 |
1487.5 1492.2 |
1495.95 1482.7 |
| 2.05 0.14 % |
24-10-2024 14:15:00 |
1491.8 1493.85 |
1497.3 1489.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -94.8 | Min | 1310.05 1337 |
1341.95 | 1310.05 | -994 | |
| 85.2 | Max | 1695.4 1696.15 |
1702 | 1678.9 | 749968 | |
| -0.26 | Avergae | 1501.82 1501.56 |
1507.02 | 1496.1 | 7068.21 | |
| 1 | 0 0 % |
28-04-2025 15:15:00 Monday |
1554.1 1554.1 |
1554.1 | 1554.1 | 103 |
| 2 | 0 0 % |
28-04-2025 14:15:00 Monday |
1556.65 1556.65 |
1556.65 | 1556.65 | 20 |
| 3 | 1.1 0.07 % |
28-04-2025 13:15:00 Monday |
1561.9 1563 |
1564.35 | 1561.9 | 252 |
| 4 | 0 0 % |
28-04-2025 12:15:00 Monday |
1554.35 1554.35 |
1554.35 | 1554.35 | 10 |
| 5 | 0 0 % |
28-04-2025 11:15:00 Monday |
1550.05 1550.05 |
1550.05 | 1550.05 | 10 |
| 6 | 0 0 % |
28-04-2025 10:15:00 Monday |
1552.5 1552.5 |
1552.5 | 1551.8 | 38 |
| 7 | 23.05 1.51 % |
28-04-2025 09:15:00 Monday |
1529.45 1552.5 |
1552.5 | 1528 | 3462 |
| 8 | -4.65 -0.3 % |
25-04-2025 15:15:00 Friday |
1526.05 1521.4 |
1526.65 | 1521.4 | 462 |
| 9 | -1.55 -0.1 % |
25-04-2025 14:15:00 Friday |
1527.15 1525.6 |
1530.7 | 1524.7 | 3046 |
| 10 | -1.7 -0.11 % |
25-04-2025 13:15:00 Friday |
1528.95 1527.25 |
1533.95 | 1524.85 | 621 |
| 11 | 5.55 0.36 % |
25-04-2025 12:15:00 Friday |
1522.5 1528.05 |
1529.85 | 1521.1 | 647 |
| 12 | 2.1 0.14 % |
25-04-2025 11:15:00 Friday |
1521.9 1524 |
1524.35 | 1514.6 | 1548 |
| 13 | -13.65 -0.89 % |
25-04-2025 10:15:00 Friday |
1539.1 1525.45 |
1540 | 1518.5 | 3311 |
| 14 | -23.9 -1.53 % |
25-04-2025 09:15:00 Friday |
1562.6 1538.7 |
1565.65 | 1533.6 | 10519 |
| 15 | 3 0.19 % |
24-04-2025 15:15:00 Thursday |
1551 1554 |
1555.5 | 1551 | 1210 |
| 16 | 7.4 0.48 % |
24-04-2025 14:15:00 Thursday |
1545.15 1552.55 |
1553.4 | 1539.6 | 2701 |
| 17 | -0.35 -0.02 % |
24-04-2025 13:15:00 Thursday |
1545.95 1545.6 |
1547.9 | 1543.4 | 1145 |
| 18 | 1.25 0.08 % |
24-04-2025 12:15:00 Thursday |
1545.25 1546.5 |
1548.6 | 1542.25 | 1036 |
| 19 | -1.2 -0.08 % |
24-04-2025 11:15:00 Thursday |
1546.85 1545.65 |
1548.05 | 1541 | 3491 |
| 20 | -3.2 -0.21 % |
24-04-2025 10:15:00 Thursday |
1551 1547.8 |
1556 | 1546.15 | 3467 |
| 21 | 17.15 1.12 % |
24-04-2025 09:15:00 Thursday |
1533.85 1551 |
1551.55 | 1525.25 | 7473 |
| 22 | 0.15 0.01 % |
23-04-2025 15:15:00 Wednesday |
1533.85 1534 |
1535 | 1532 | 2900 |
| 23 | 5.8 0.38 % |
23-04-2025 14:15:00 Wednesday |
1528 1533.8 |
1535.65 | 1527.05 | 20309 |
| 24 | 3 0.2 % |
23-04-2025 13:15:00 Wednesday |
1525 1528 |
1530 | 1523.25 | 23232 |
| 25 | 4.4 0.29 % |
23-04-2025 12:15:00 Wednesday |
1521 1525.4 |
1525.4 | 1521 | 1988 |
| 26 | 1.4 0.09 % |
23-04-2025 11:15:00 Wednesday |
1519.6 1521 |
1521 | 1516.5 | 1870 |
| 27 | -0.9 -0.06 % |
23-04-2025 10:15:00 Wednesday |
1521 1520.1 |
1524.7 | 1516.5 | 1916 |
| 28 | -9.25 -0.6 % |
23-04-2025 09:15:00 Wednesday |
1530.25 1521 |
1538.1 | 1521 | 2697 |
| 29 | -0.2 -0.01 % |
22-04-2025 15:15:00 Tuesday |
1529.65 1529.45 |
1530.45 | 1529.1 | 145 |
| 30 | 1.15 0.08 % |
22-04-2025 14:15:00 Tuesday |
1527.1 1528.25 |
1528.25 | 1527.1 | 7 |
| 31 | 0.6 0.04 % |
22-04-2025 13:15:00 Tuesday |
1525.9 1526.5 |
1529.35 | 1523.05 | 1407 |
| 32 | -5.75 -0.38 % |
22-04-2025 12:15:00 Tuesday |
1531.65 1525.9 |
1534.6 | 1525.85 | 2775 |
| 33 | 7.6 0.5 % |
22-04-2025 11:15:00 Tuesday |
1524 1531.6 |
1533 | 1523 | 13485 |
| 34 | 12.25 0.81 % |
22-04-2025 10:15:00 Tuesday |
1512.55 1524.8 |
1525 | 1510.15 | 6367 |
| 35 | 1.2 0.08 % |
22-04-2025 09:15:00 Tuesday |
1511.35 1512.55 |
1516 | 1502.3 | 8909 |
| 36 | 0.1 0.01 % |
21-04-2025 15:15:00 Monday |
1510 1510.1 |
1511.2 | 1510 | 368 |
| 37 | 1.5 0.1 % |
21-04-2025 14:15:00 Monday |
1516 1517.5 |
1517.5 | 1516 | 747 |
| 38 | 0 0 % |
21-04-2025 13:15:00 Monday |
1515.7 1515.7 |
1518.65 | 1513.5 | 5789 |
| 39 | -0.6 -0.04 % |
21-04-2025 12:15:00 Monday |
1515.8 1515.2 |
1519.65 | 1512.7 | 3400 |
| 40 | -5.1 -0.34 % |
21-04-2025 11:15:00 Monday |
1521 1515.9 |
1523.75 | 1514 | 5397 |
| 41 | 8.9 0.59 % |
21-04-2025 10:15:00 Monday |
1511.6 1520.5 |
1520.5 | 1509.35 | 6737 |
| 42 | -18.25 -1.19 % |
21-04-2025 09:15:00 Monday |
1529.3 1511.05 |
1529.3 | 1504.35 | 8712 |
| 43 | -1.2 -0.08 % |
17-04-2025 15:15:00 Thursday |
1516.2 1515 |
1516.2 | 1512.35 | 1661 |
| 44 | 0.45 0.03 % |
17-04-2025 14:15:00 Thursday |
1515.75 1516.2 |
1521.75 | 1514.05 | 7842 |
| 45 | 5.1 0.34 % |
17-04-2025 13:15:00 Thursday |
1513.4 1518.5 |
1519.95 | 1512.7 | 5066 |
| 46 | 2.35 0.16 % |
17-04-2025 12:15:00 Thursday |
1510.85 1513.2 |
1515 | 1508 | 6032 |
| 47 | 7.75 0.52 % |
17-04-2025 11:15:00 Thursday |
1503.75 1511.5 |
1514.95 | 1503.7 | 7363 |
| 48 | 3 0.2 % |
17-04-2025 10:15:00 Thursday |
1500.4 1503.4 |
1504.55 | 1497.6 | 2127 |
| 49 | 3.05 0.2 % |
17-04-2025 09:15:00 Thursday |
1497.55 1500.6 |
1504.75 | 1489.15 | 10969 |
| 50 | 4.2 0.28 % |
16-04-2025 15:15:00 Wednesday |
1495.2 1499.4 |
1499.4 | 1491.3 | 1154 |
| 51 | -2.45 -0.16 % |
16-04-2025 14:15:00 Wednesday |
1497.15 1494.7 |
1497.85 | 1492.15 | 1356 |
| 52 | 3.15 0.21 % |
16-04-2025 13:15:00 Wednesday |
1493.85 1497 |
1498.75 | 1489.05 | 1303 |
| 53 | 5.4 0.36 % |
16-04-2025 12:15:00 Wednesday |
1487.7 1493.1 |
1496.75 | 1487.7 | 1475 |
| 54 | -3.05 -0.2 % |
16-04-2025 11:15:00 Wednesday |
1490.05 1487 |
1493.4 | 1486.4 | 590 |
| 55 | -2.3 -0.15 % |
16-04-2025 10:15:00 Wednesday |
1493.5 1491.2 |
1495.2 | 1488 | 3423 |
| 56 | 14.35 0.97 % |
16-04-2025 09:15:00 Wednesday |
1479.95 1494.3 |
1499.05 | 1465.2 | 4384 |
| 57 | -0.15 -0.01 % |
15-04-2025 15:15:00 Tuesday |
1482.2 1482.05 |
1482.75 | 1480.3 | 524 |
| 58 | 6.15 0.42 % |
15-04-2025 14:15:00 Tuesday |
1476.05 1482.2 |
1484.15 | 1473.2 | 5980 |
| 59 | 7.7 0.52 % |
15-04-2025 13:15:00 Tuesday |
1467.65 1475.35 |
1477.45 | 1466.8 | 3470 |
| 60 | 1.95 0.13 % |
15-04-2025 12:15:00 Tuesday |
1466.6 1468.55 |
1469.9 | 1466.1 | 1518 |
| 61 | 1.85 0.13 % |
15-04-2025 11:15:00 Tuesday |
1466 1467.85 |
1469 | 1461.35 | 5399 |
| 62 | -4.2 -0.29 % |
15-04-2025 10:15:00 Tuesday |
1470.2 1466 |
1473.15 | 1466 | 5804 |
| 63 | -14.8 -1 % |
15-04-2025 09:15:00 Tuesday |
1485 1470.2 |
1486 | 1469.65 | 13186 |
| 64 | -1.5 -0.1 % |
11-04-2025 15:15:00 Friday |
1463.55 1462.05 |
1464.9 | 1462 | 3203 |
| 65 | 2.7 0.18 % |
11-04-2025 14:15:00 Friday |
1459.75 1462.45 |
1464.1 | 1458 | 4319 |
| 66 | -2.3 -0.16 % |
11-04-2025 13:15:00 Friday |
1461.65 1459.35 |
1462.25 | 1455.55 | 3857 |
| 67 | 5.15 0.35 % |
11-04-2025 12:15:00 Friday |
1457.15 1462.3 |
1466.2 | 1456.1 | 6097 |
| 68 | 2.6 0.18 % |
11-04-2025 11:15:00 Friday |
1454.1 1456.7 |
1457.5 | 1449.25 | 6503 |
| 69 | -13.05 -0.89 % |
11-04-2025 10:15:00 Friday |
1468 1454.95 |
1468 | 1453 | 7845 |
| 70 | 1.9 0.13 % |
11-04-2025 09:15:00 Friday |
1465.3 1467.2 |
1488.8 | 1456.9 | 60097 |
| 71 | -3.55 -0.25 % |
09-04-2025 15:15:00 Wednesday |
1418.3 1414.75 |
1418.8 | 1414.55 | 1691 |
| 72 | 2.25 0.16 % |
09-04-2025 14:15:00 Wednesday |
1416.35 1418.6 |
1420.15 | 1412.8 | 25430 |
| 73 | -1.3 -0.09 % |
09-04-2025 13:15:00 Wednesday |
1415.7 1414.4 |
1422.15 | 1414 | 3293 |
| 74 | 4.9 0.35 % |
09-04-2025 12:15:00 Wednesday |
1409.4 1414.3 |
1417.65 | 1409.35 | 3958 |
| 75 | -5.55 -0.39 % |
09-04-2025 11:15:00 Wednesday |
1414.85 1409.3 |
1419.9 | 1408.9 | 2054 |
| 76 | 2.5 0.18 % |
09-04-2025 10:15:00 Wednesday |
1412.55 1415.05 |
1416 | 1405.9 | 3902 |
| 77 | -0.6 -0.04 % |
09-04-2025 09:15:00 Wednesday |
1413.45 1412.85 |
1416.7 | 1395.5 | 12858 |
| 78 | 4.3 0.3 % |
08-04-2025 15:15:00 Tuesday |
1431.45 1435.75 |
1435.8 | 1430.55 | 1108 |
| 79 | 5.5 0.39 % |
08-04-2025 14:15:00 Tuesday |
1427.35 1432.85 |
1437.1 | 1425.45 | 5220 |
| 80 | -0.85 -0.06 % |
08-04-2025 13:15:00 Tuesday |
1427 1426.15 |
1428 | 1419.6 | 1309 |
| 81 | 6.75 0.48 % |
08-04-2025 12:15:00 Tuesday |
1419.25 1426 |
1427.95 | 1418.8 | 2689 |
| 82 | 12.85 0.91 % |
08-04-2025 11:15:00 Tuesday |
1405.8 1418.65 |
1420.85 | 1402.85 | 2297 |
| 83 | 9.95 0.71 % |
08-04-2025 10:15:00 Tuesday |
1395.3 1405.25 |
1409.4 | 1394.55 | 6571 |
| 84 | 9.25 0.67 % |
08-04-2025 09:15:00 Tuesday |
1385.65 1394.9 |
1405 | 1383 | 5344 |
| 85 | 9.7 0.7 % |
07-04-2025 15:15:00 Monday |
1383.8 1393.5 |
1393.5 | 1382 | 2777 |
| 86 | 7.3 0.53 % |
07-04-2025 14:15:00 Monday |
1375 1382.3 |
1385.7 | 1373 | 26562 |
| 87 | 7 0.51 % |
07-04-2025 13:15:00 Monday |
1368 1375 |
1377.35 | 1363 | 4065 |
| 88 | -15.55 -1.12 % |
07-04-2025 12:15:00 Monday |
1384.55 1369 |
1385.15 | 1368.85 | 43899 |
| 89 | -8.85 -0.63 % |
07-04-2025 11:15:00 Monday |
1394.3 1385.45 |
1394.6 | 1383.35 | 5870 |
| 90 | 12.9 0.93 % |
07-04-2025 10:15:00 Monday |
1381.4 1394.3 |
1401.1 | 1380.3 | 8754 |
| 91 | 71.35 5.45 % |
07-04-2025 09:15:00 Monday |
1310.05 1381.4 |
1396.85 | 1310.05 | 33840 |
| 92 | 0.5 0.04 % |
04-04-2025 15:15:00 Friday |
1415.5 1416 |
1418 | 1414.5 | 3015 |
| 93 | 4.55 0.32 % |
04-04-2025 14:15:00 Friday |
1409.7 1414.25 |
1416.95 | 1406.45 | 3262 |
| 94 | -5.8 -0.41 % |
04-04-2025 13:15:00 Friday |
1415.1 1409.3 |
1417.3 | 1404.05 | 4001 |
| 95 | -3.55 -0.25 % |
04-04-2025 12:15:00 Friday |
1419.15 1415.6 |
1423.5 | 1414.35 | 3447 |
| 96 | 10.25 0.73 % |
04-04-2025 11:15:00 Friday |
1409.3 1419.55 |
1419.7 | 1405.05 | 5843 |
| 97 | 7.85 0.56 % |
04-04-2025 10:15:00 Friday |
1403.3 1411.15 |
1424 | 1390.35 | 17878 |
| 98 | -94.8 -6.32 % |
04-04-2025 09:15:00 Friday |
1499.25 1404.45 |
1499.25 | 1404 | 14378 |
| 99 | -3.75 -0.25 % |
03-04-2025 15:15:00 Thursday |
1495.25 1491.5 |
1496.85 | 1491.5 | 2013 |
| 100 | -3.3 -0.22 % |
03-04-2025 14:15:00 Thursday |
1498.4 1495.1 |
1499.95 | 1493.45 | 6437 |
| 101 | -0.6 -0.04 % |
03-04-2025 13:15:00 Thursday |
1499 1498.4 |
1500.5 | 1494.05 | 2784 |
| 102 | 1.65 0.11 % |
03-04-2025 12:15:00 Thursday |
1498.25 1499.9 |
1501.45 | 1495.2 | 3236 |
| 103 | 2.8 0.19 % |
03-04-2025 11:15:00 Thursday |
1495 1497.8 |
1504 | 1488 | 9874 |
| 104 | 6 0.4 % |
03-04-2025 10:15:00 Thursday |
1488 1494 |
1502.65 | 1488 | 13211 |
| 105 | 13.15 0.89 % |
03-04-2025 09:15:00 Thursday |
1475.05 1488.2 |
1522.1 | 1475.05 | 77954 |
| 106 | 0.1 0.01 % |
02-04-2025 15:15:00 Wednesday |
1454.2 1454.3 |
1454.45 | 1450 | 930 |
| 107 | 4 0.28 % |
02-04-2025 14:15:00 Wednesday |
1450.1 1454.1 |
1457.5 | 1450.1 | 3589 |
| 108 | -0.25 -0.02 % |
02-04-2025 13:15:00 Wednesday |
1449.6 1449.35 |
1452 | 1445.55 | 1350 |
| 109 | 4.9 0.34 % |
02-04-2025 12:15:00 Wednesday |
1443.75 1448.65 |
1454.65 | 1443.75 | 1158 |
| 110 | 2.45 0.17 % |
02-04-2025 11:15:00 Wednesday |
1442.45 1444.9 |
1445.4 | 1436.4 | 1582 |
| 111 | 5.2 0.36 % |
02-04-2025 10:15:00 Wednesday |
1437.45 1442.65 |
1449 | 1430.45 | 2090 |
| 112 | -6.35 -0.44 % |
02-04-2025 09:15:00 Wednesday |
1444.5 1438.15 |
1459 | 1429 | 3225 |
| 113 | 0.85 0.06 % |
01-04-2025 15:15:00 Tuesday |
1444.8 1445.65 |
1446.05 | 1442.25 | 740 |
| 114 | 3.1 0.22 % |
01-04-2025 14:15:00 Tuesday |
1441.75 1444.85 |
1446.45 | 1439.2 | 1258 |
| 115 | -10.2 -0.7 % |
01-04-2025 13:15:00 Tuesday |
1449.85 1439.65 |
1451 | 1439.65 | 2153 |
| 116 | -4.05 -0.28 % |
01-04-2025 12:15:00 Tuesday |
1453.9 1449.85 |
1458.05 | 1448 | 953 |
| 117 | -2.15 -0.15 % |
01-04-2025 11:15:00 Tuesday |
1454.05 1451.9 |
1461.4 | 1451.8 | 685 |
| 118 | -9.6 -0.66 % |
01-04-2025 10:15:00 Tuesday |
1464.6 1455 |
1465.1 | 1452.75 | 1154 |
| 119 | 19.2 1.33 % |
01-04-2025 09:15:00 Tuesday |
1444.8 1464 |
1464.6 | 1430.05 | 3217 |
| 120 | -6.85 -0.47 % |
28-03-2025 15:15:00 Friday |
1445 1438.15 |
1445.4 | 1437 | 4238 |
| 121 | 5.3 0.37 % |
28-03-2025 14:15:00 Friday |
1439.7 1445 |
1446.7 | 1435 | 9716 |
| 122 | -13 -0.89 % |
28-03-2025 13:15:00 Friday |
1452.7 1439.7 |
1456.9 | 1436 | 19485 |
| 123 | -5.4 -0.37 % |
28-03-2025 12:15:00 Friday |
1458.4 1453 |
1459.3 | 1450.05 | 3622 |
| 124 | -0.45 -0.03 % |
28-03-2025 11:15:00 Friday |
1460.05 1459.6 |
1462.7 | 1456.5 | 3125 |
| 125 | 9.8 0.68 % |
28-03-2025 10:15:00 Friday |
1451.2 1461 |
1464 | 1450.1 | 7371 |
| 126 | -22.25 -1.51 % |
28-03-2025 09:15:00 Friday |
1473.45 1451.2 |
1479 | 1448.65 | 12048 |
| 127 | -6.3 -0.42 % |
27-03-2025 15:15:00 Thursday |
1483.95 1477.65 |
1486 | 1477.65 | 1495 |
| 128 | 15.7 1.07 % |
27-03-2025 14:15:00 Thursday |
1468.5 1484.2 |
1488.15 | 1467 | 5151 |
| 129 | -1.7 -0.12 % |
27-03-2025 13:15:00 Thursday |
1468.75 1467.05 |
1470 | 1467.05 | 1149 |
| 130 | -5.9 -0.4 % |
27-03-2025 12:15:00 Thursday |
1473.85 1467.95 |
1477.35 | 1466.05 | 2408 |
| 131 | -3.7 -0.25 % |
27-03-2025 11:15:00 Thursday |
1477.25 1473.55 |
1477.25 | 1471.3 | 734 |
| 132 | -4.9 -0.33 % |
27-03-2025 10:15:00 Thursday |
1482.3 1477.4 |
1486 | 1474 | 2588 |
| 133 | 9.6 0.65 % |
27-03-2025 09:15:00 Thursday |
1475.3 1484.9 |
1485.25 | 1465.55 | 3429 |
| 134 | 0.65 0.04 % |
26-03-2025 15:15:00 Wednesday |
1475.35 1476 |
1476.65 | 1473.45 | 1454 |
| 135 | -8.5 -0.57 % |
26-03-2025 14:15:00 Wednesday |
1484.5 1476 |
1484.5 | 1475.75 | 1257 |
| 136 | 1.7 0.11 % |
26-03-2025 13:15:00 Wednesday |
1482.15 1483.85 |
1485.45 | 1480.75 | 1466 |
| 137 | -3.7 -0.25 % |
26-03-2025 12:15:00 Wednesday |
1485.85 1482.15 |
1485.85 | 1479.25 | 1578 |
| 138 | -7.55 -0.51 % |
26-03-2025 11:15:00 Wednesday |
1493.6 1486.05 |
1494.75 | 1485.05 | 3029 |
| 139 | -9.45 -0.63 % |
26-03-2025 10:15:00 Wednesday |
1503.9 1494.45 |
1503.9 | 1493.9 | 2044 |
| 140 | 4.15 0.28 % |
26-03-2025 09:15:00 Wednesday |
1500.3 1504.45 |
1511.45 | 1500 | 2916 |
| 141 | -6 -0.4 % |
25-03-2025 15:15:00 Tuesday |
1512 1506 |
1512.5 | 1505 | 1694 |
| 142 | -5.1 -0.34 % |
25-03-2025 14:15:00 Tuesday |
1517.6 1512.5 |
1517.6 | 1511.4 | 1960 |
| 143 | -3.2 -0.21 % |
25-03-2025 13:15:00 Tuesday |
1520 1516.8 |
1521.55 | 1516.4 | 1587 |
| 144 | 3 0.2 % |
25-03-2025 12:15:00 Tuesday |
1518.25 1521.25 |
1522.25 | 1517.85 | 1731 |
| 145 | -0.5 -0.03 % |
25-03-2025 11:15:00 Tuesday |
1518.9 1518.4 |
1520.45 | 1512 | 2882 |
| 146 | 0.4 0.03 % |
25-03-2025 10:15:00 Tuesday |
1516.85 1517.25 |
1521 | 1515.55 | 2489 |
| 147 | -7.05 -0.46 % |
25-03-2025 09:15:00 Tuesday |
1525.05 1518 |
1533.35 | 1510.35 | 6699 |
| 148 | -0.25 -0.02 % |
24-03-2025 15:15:00 Monday |
1525.35 1525.1 |
1525.8 | 1523 | 568 |
| 149 | 1.85 0.12 % |
24-03-2025 14:15:00 Monday |
1524.15 1526 |
1526.3 | 1522.4 | 1956 |
| 150 | 2.2 0.14 % |
24-03-2025 13:15:00 Monday |
1521.95 1524.15 |
1524.6 | 1520.35 | 521 |
| 151 | -13.55 -0.88 % |
24-03-2025 12:15:00 Monday |
1534.25 1520.7 |
1534.4 | 1520.7 | 1528 |
| 152 | 1.35 0.09 % |
24-03-2025 11:15:00 Monday |
1531.9 1533.25 |
1534.9 | 1527.75 | 1981 |
| 153 | 11.3 0.74 % |
24-03-2025 10:15:00 Monday |
1520.2 1531.5 |
1534 | 1520 | 2570 |
| 154 | -5.55 -0.36 % |
24-03-2025 09:15:00 Monday |
1527 1521.45 |
1529.9 | 1515.25 | 2220 |
| 155 | -10.6 -0.7 % |
21-03-2025 15:15:00 Friday |
1525 1514.4 |
1526.8 | 1514.4 | 3946 |
| 156 | 5.55 0.37 % |
21-03-2025 14:15:00 Friday |
1519.65 1525.2 |
1526 | 1515.45 | 2908 |
| 157 | -0.5 -0.03 % |
21-03-2025 13:15:00 Friday |
1520.35 1519.85 |
1522.55 | 1515.5 | 2340 |
| 158 | -0.8 -0.05 % |
21-03-2025 12:15:00 Friday |
1522 1521.2 |
1524.9 | 1521.2 | 1358 |
| 159 | -0.45 -0.03 % |
21-03-2025 11:15:00 Friday |
1522.45 1522 |
1524.2 | 1518.65 | 5032 |
| 160 | 1.55 0.1 % |
21-03-2025 10:15:00 Friday |
1521.6 1523.15 |
1526 | 1520.4 | 6042 |
| 161 | 8.55 0.57 % |
21-03-2025 09:15:00 Friday |
1513.05 1521.6 |
1525 | 1509.7 | 13033 |
| 162 | -0.65 -0.04 % |
20-03-2025 15:15:00 Thursday |
1510 1509.35 |
1516.4 | 1509.15 | 644 |
| 163 | 0.95 0.06 % |
20-03-2025 14:15:00 Thursday |
1508.45 1509.4 |
1513.75 | 1507 | 514 |
| 164 | -0.45 -0.03 % |
20-03-2025 13:15:00 Thursday |
1508.6 1508.15 |
1510.7 | 1506.85 | 570 |
| 165 | 0.2 0.01 % |
20-03-2025 12:15:00 Thursday |
1508.45 1508.65 |
1509.45 | 1506.1 | 407 |
| 166 | -8 -0.53 % |
20-03-2025 11:15:00 Thursday |
1516.45 1508.45 |
1517 | 1507.55 | 987 |
| 167 | 5.3 0.35 % |
20-03-2025 10:15:00 Thursday |
1510.3 1515.6 |
1516.65 | 1510.3 | 3047 |
| 168 | 11.75 0.78 % |
20-03-2025 09:15:00 Thursday |
1498.5 1510.25 |
1513.6 | 1498.15 | 2121 |
| 169 | 4.5 0.3 % |
19-03-2025 15:15:00 Wednesday |
1498.5 1503 |
1503 | 1496.75 | 4811 |
| 170 | -3.05 -0.2 % |
19-03-2025 14:15:00 Wednesday |
1501.75 1498.7 |
1503.05 | 1498.25 | 3645 |
| 171 | -0.8 -0.05 % |
19-03-2025 13:15:00 Wednesday |
1502.55 1501.75 |
1506.7 | 1501.25 | 2479 |
| 172 | 1.05 0.07 % |
19-03-2025 12:15:00 Wednesday |
1500.7 1501.75 |
1503.75 | 1499.5 | 1364 |
| 173 | -0.65 -0.04 % |
19-03-2025 11:15:00 Wednesday |
1502.05 1501.4 |
1503.7 | 1499.6 | 1760 |
| 174 | -0.3 -0.02 % |
19-03-2025 10:15:00 Wednesday |
1502.35 1502.05 |
1509.15 | 1498.2 | 3249 |
| 175 | -11.75 -0.78 % |
19-03-2025 09:15:00 Wednesday |
1515 1503.25 |
1515 | 1496.85 | 6475 |
| 176 | -4 -0.26 % |
18-03-2025 15:15:00 Tuesday |
1510 1506 |
1510.5 | 1504 | 2487 |
| 177 | 8.8 0.59 % |
18-03-2025 14:15:00 Tuesday |
1501.7 1510.5 |
1510.5 | 1501.4 | 4150 |
| 178 | -4.8 -0.32 % |
18-03-2025 13:15:00 Tuesday |
1506.6 1501.8 |
1507.65 | 1500.4 | 4024 |
| 179 | -0.1 -0.01 % |
18-03-2025 12:15:00 Tuesday |
1507.1 1507 |
1510.45 | 1505.2 | 2300 |
| 180 | 1.05 0.07 % |
18-03-2025 11:15:00 Tuesday |
1507.05 1508.1 |
1509.5 | 1504.9 | 2758 |
| 181 | 3.05 0.2 % |
18-03-2025 10:15:00 Tuesday |
1503.4 1506.45 |
1509.6 | 1502.25 | 3018 |
| 182 | 2.8 0.19 % |
18-03-2025 09:15:00 Tuesday |
1500.95 1503.75 |
1511.45 | 1495.05 | 15632 |
| 183 | 0.55 0.04 % |
17-03-2025 15:15:00 Monday |
1493 1493.55 |
1495 | 1492 | 2148 |
| 184 | 1.35 0.09 % |
17-03-2025 14:15:00 Monday |
1491.65 1493 |
1494.25 | 1485 | 3303 |
| 185 | 2.6 0.17 % |
17-03-2025 13:15:00 Monday |
1489.7 1492.3 |
1493.4 | 1489.55 | 1340 |
| 186 | -1.85 -0.12 % |
17-03-2025 12:15:00 Monday |
1492.85 1491 |
1492.85 | 1486.7 | 1678 |
| 187 | 0.45 0.03 % |
17-03-2025 11:15:00 Monday |
1493.45 1493.9 |
1496.25 | 1489.9 | 1415 |
| 188 | 2.65 0.18 % |
17-03-2025 10:15:00 Monday |
1490.95 1493.6 |
1496 | 1485 | 3324 |
| 189 | 30.7 2.1 % |
17-03-2025 09:15:00 Monday |
1461.55 1492.25 |
1496.75 | 1456 | 11037 |
| 190 | -1.45 -0.1 % |
13-03-2025 15:15:00 Thursday |
1463 1461.55 |
1463.9 | 1459.7 | 1196 |
| 191 | -0.85 -0.06 % |
13-03-2025 14:15:00 Thursday |
1462.1 1461.25 |
1463.35 | 1460 | 1467 |
| 192 | 0.95 0.06 % |
13-03-2025 13:15:00 Thursday |
1462.25 1463.2 |
1463.6 | 1460.85 | 254 |
| 193 | 0.55 0.04 % |
13-03-2025 12:15:00 Thursday |
1461.75 1462.3 |
1464 | 1460.75 | 173 |
| 194 | -1.15 -0.08 % |
13-03-2025 11:15:00 Thursday |
1462.45 1461.3 |
1463.7 | 1458.5 | 934 |
| 195 | 0.4 0.03 % |
13-03-2025 10:15:00 Thursday |
1464.25 1464.65 |
1465 | 1459.8 | 2753 |
| 196 | -0.85 -0.06 % |
13-03-2025 09:15:00 Thursday |
1463.9 1463.05 |
1464.3 | 1447.35 | 4527 |
| 197 | -3.05 -0.21 % |
12-03-2025 15:15:00 Wednesday |
1456.05 1453 |
1456.45 | 1450.35 | 1411 |
| 198 | 8.8 0.61 % |
12-03-2025 14:15:00 Wednesday |
1447.2 1456 |
1456.55 | 1446.6 | 2870 |
| 199 | -3.25 -0.22 % |
12-03-2025 13:15:00 Wednesday |
1451.25 1448 |
1455.5 | 1447.1 | 1054 |
| 200 | 4.3 0.3 % |
12-03-2025 12:15:00 Wednesday |
1446.7 1451 |
1451 | 1442.45 | 1164 |
| 201 | 2.95 0.2 % |
12-03-2025 11:15:00 Wednesday |
1445.05 1448 |
1448 | 1439.25 | 2465 |
| 202 | -6 -0.41 % |
12-03-2025 10:15:00 Wednesday |
1450.4 1444.4 |
1451.05 | 1438.9 | 2998 |
| 203 | 9.35 0.65 % |
12-03-2025 09:15:00 Wednesday |
1440 1449.35 |
1454.5 | 1437.1 | 5616 |
| 204 | 0.85 0.06 % |
11-03-2025 15:15:00 Tuesday |
1447.4 1448.25 |
1448.25 | 1442.5 | 652 |
| 205 | 0.4 0.03 % |
11-03-2025 14:15:00 Tuesday |
1447.9 1448.3 |
1449.3 | 1445.5 | 678 |
| 206 | 7.05 0.49 % |
11-03-2025 13:15:00 Tuesday |
1440 1447.05 |
1447.85 | 1438.9 | 2447 |
| 207 | -7.2 -0.5 % |
11-03-2025 12:15:00 Tuesday |
1448.8 1441.6 |
1450 | 1439.55 | 730 |
| 208 | -6.75 -0.46 % |
11-03-2025 11:15:00 Tuesday |
1456.35 1449.6 |
1456.35 | 1447.15 | 1230 |
| 209 | 0.1 0.01 % |
11-03-2025 10:15:00 Tuesday |
1455.9 1456 |
1459 | 1448.35 | 1506 |
| 210 | 14.85 1.03 % |
11-03-2025 09:15:00 Tuesday |
1440.75 1455.6 |
1457.75 | 1439.55 | 5337 |
| 211 | -6.05 -0.41 % |
10-03-2025 15:15:00 Monday |
1463.05 1457 |
1464 | 1457 | 1686 |
| 212 | -5.35 -0.36 % |
10-03-2025 14:15:00 Monday |
1467.1 1461.75 |
1468.5 | 1458 | 1958 |
| 213 | -3.6 -0.24 % |
10-03-2025 13:15:00 Monday |
1472.6 1469 |
1473.1 | 1466.6 | 1898 |
| 214 | -5.4 -0.37 % |
10-03-2025 12:15:00 Monday |
1478 1472.6 |
1478.75 | 1469.45 | 1918 |
| 215 | -1.85 -0.12 % |
10-03-2025 11:15:00 Monday |
1480 1478.15 |
1481 | 1477.4 | 2497 |
| 216 | 2.15 0.15 % |
10-03-2025 10:15:00 Monday |
1477.7 1479.85 |
1483.1 | 1475 | 4817 |
| 217 | 18.85 1.29 % |
10-03-2025 09:15:00 Monday |
1459.95 1478.8 |
1478.8 | 1456.85 | 4591 |
| 218 | 2.5 0.17 % |
07-03-2025 15:15:00 Friday |
1457.5 1460 |
1460 | 1455.05 | 28916 |
| 219 | -1.95 -0.13 % |
07-03-2025 14:15:00 Friday |
1460.2 1458.25 |
1463.9 | 1458 | 1634 |
| 220 | 0.15 0.01 % |
07-03-2025 13:15:00 Friday |
1459.65 1459.8 |
1462 | 1457 | 1009 |
| 221 | 2.6 0.18 % |
07-03-2025 12:15:00 Friday |
1457.4 1460 |
1463 | 1457.1 | 1867 |
| 222 | -3.65 -0.25 % |
07-03-2025 11:15:00 Friday |
1462.75 1459.1 |
1464.1 | 1455 | 1153 |
| 223 | -0.7 -0.05 % |
07-03-2025 10:15:00 Friday |
1462.7 1462 |
1463.2 | 1458.15 | 2591 |
| 224 | -6 -0.41 % |
07-03-2025 09:15:00 Friday |
1466.8 1460.8 |
1467.35 | 1451.7 | 4789 |
| 225 | -0.35 -0.02 % |
06-03-2025 15:15:00 Thursday |
1461.5 1461.15 |
1463.5 | 1457.5 | 2082 |
| 226 | 1.45 0.1 % |
06-03-2025 14:15:00 Thursday |
1461.8 1463.25 |
1464 | 1456.8 | 3976 |
| 227 | 1.85 0.13 % |
06-03-2025 13:15:00 Thursday |
1459.6 1461.45 |
1464.4 | 1457.75 | 3456 |
| 228 | 8.05 0.55 % |
06-03-2025 12:15:00 Thursday |
1450.55 1458.6 |
1460.25 | 1450.55 | 1460 |
| 229 | 1.65 0.11 % |
06-03-2025 11:15:00 Thursday |
1447 1448.65 |
1452.35 | 1439.6 | 1785 |
| 230 | 0.4 0.03 % |
06-03-2025 10:15:00 Thursday |
1447 1447.4 |
1455.3 | 1444.55 | 2524 |
| 231 | 24.15 1.7 % |
06-03-2025 09:15:00 Thursday |
1420.05 1444.2 |
1445.65 | 1420.05 | 3361 |
| 232 | -2.65 -0.19 % |
05-03-2025 15:15:00 Wednesday |
1420.95 1418.3 |
1421.85 | 1418.3 | 686 |
| 233 | -6.55 -0.46 % |
05-03-2025 14:15:00 Wednesday |
1428.15 1421.6 |
1430 | 1414.2 | 7922 |
| 234 | 1.25 0.09 % |
05-03-2025 13:15:00 Wednesday |
1426.9 1428.15 |
1432.15 | 1425.8 | 2294 |
| 235 | 5 0.35 % |
05-03-2025 12:15:00 Wednesday |
1420 1425 |
1425 | 1411.3 | 1992 |
| 236 | 9.7 0.69 % |
05-03-2025 11:15:00 Wednesday |
1410.6 1420.3 |
1420.7 | 1410.6 | 1640 |
| 237 | -0.55 -0.04 % |
05-03-2025 10:15:00 Wednesday |
1412.55 1412 |
1413.25 | 1409.65 | 1136 |
| 238 | 12.6 0.9 % |
05-03-2025 09:15:00 Wednesday |
1398.95 1411.55 |
1414.6 | 1392.35 | 1830 |
| 239 | 1.25 0.09 % |
04-03-2025 15:15:00 Tuesday |
1402.75 1404 |
1404 | 1400.9 | 278 |
| 240 | 5 0.36 % |
04-03-2025 14:15:00 Tuesday |
1397.35 1402.35 |
1403.65 | 1395.75 | 1079 |
| 241 | -0.35 -0.03 % |
04-03-2025 13:15:00 Tuesday |
1394.7 1394.35 |
1396.25 | 1390.7 | 1466 |
| 242 | 1.05 0.08 % |
04-03-2025 12:15:00 Tuesday |
1394.4 1395.45 |
1400.05 | 1393.3 | 485 |
| 243 | -4.55 -0.33 % |
04-03-2025 11:15:00 Tuesday |
1398.95 1394.4 |
1400.25 | 1392.6 | 2157 |
| 244 | -2.1 -0.15 % |
04-03-2025 10:15:00 Tuesday |
1401.05 1398.95 |
1404.65 | 1397.6 | 565 |
| 245 | -6.45 -0.46 % |
04-03-2025 09:15:00 Tuesday |
1407.45 1401 |
1407.45 | 1390 | 3727 |
| 246 | -1.45 -0.1 % |
03-03-2025 15:15:00 Monday |
1407.95 1406.5 |
1408.15 | 1405.9 | 696 |
| 247 | -2.2 -0.16 % |
03-03-2025 14:15:00 Monday |
1410.4 1408.2 |
1411.85 | 1406.85 | 1014 |
| 248 | 0.15 0.01 % |
03-03-2025 13:15:00 Monday |
1410.25 1410.4 |
1413.7 | 1407 | 1580 |
| 249 | 8.6 0.61 % |
03-03-2025 12:15:00 Monday |
1400 1408.6 |
1410 | 1397.4 | 1575 |
| 250 | 0.05 0 % |
03-03-2025 11:15:00 Monday |
1400.3 1400.35 |
1401.65 | 1396 | 2382 |
| 251 | -1.35 -0.1 % |
03-03-2025 10:15:00 Monday |
1403.3 1401.95 |
1410 | 1399.2 | 3959 |
| 252 | 13.45 0.97 % |
03-03-2025 09:15:00 Monday |
1390.1 1403.55 |
1417.25 | 1390.1 | 7272 |
| 253 | 3.75 0.27 % |
28-02-2025 15:15:00 Friday |
1405.7 1409.45 |
1409.45 | 1401.8 | 3030 |
| 254 | -16.2 -1.14 % |
28-02-2025 14:15:00 Friday |
1422.55 1406.35 |
1427.65 | 1403.05 | 8400 |
| 255 | -10.95 -0.76 % |
28-02-2025 13:15:00 Friday |
1433.6 1422.65 |
1434.8 | 1419.8 | 3035 |
| 256 | -0.55 -0.04 % |
28-02-2025 12:15:00 Friday |
1432.8 1432.25 |
1437 | 1430.85 | 1921 |
| 257 | 1.35 0.09 % |
28-02-2025 11:15:00 Friday |
1431.5 1432.85 |
1438.2 | 1430.45 | 2817 |
| 258 | 6.8 0.48 % |
28-02-2025 10:15:00 Friday |
1425.4 1432.2 |
1437.95 | 1424.4 | 2949 |
| 259 | -16.15 -1.12 % |
28-02-2025 09:15:00 Friday |
1441.15 1425 |
1449.05 | 1416.45 | 9580 |
| 260 | -1.45 -0.1 % |
27-02-2025 15:15:00 Thursday |
1441.45 1440 |
1442.3 | 1437.05 | 978 |
| 261 | 1.75 0.12 % |
27-02-2025 14:15:00 Thursday |
1439.25 1441 |
1445.1 | 1438.45 | 788 |
| 262 | -5.95 -0.41 % |
27-02-2025 13:15:00 Thursday |
1445.95 1440 |
1447.05 | 1440 | 1075 |
| 263 | -1.3 -0.09 % |
27-02-2025 12:15:00 Thursday |
1444.65 1443.35 |
1445 | 1436.5 | 24342 |
| 264 | 5.95 0.41 % |
27-02-2025 11:15:00 Thursday |
1438.7 1444.65 |
1444.65 | 1437.8 | 604 |
| 265 | -18.95 -1.3 % |
27-02-2025 10:15:00 Thursday |
1457.1 1438.15 |
1459.95 | 1438 | 2072 |
| 266 | -1.45 -0.1 % |
27-02-2025 09:15:00 Thursday |
1459.95 1458.5 |
1463.35 | 1453.4 | 3016 |
| 267 | -5.75 -0.39 % |
25-02-2025 15:15:00 Tuesday |
1463.9 1458.15 |
1464.85 | 1458.15 | 890 |
| 268 | -0.1 -0.01 % |
25-02-2025 14:15:00 Tuesday |
1466.55 1466.45 |
1469.2 | 1463.8 | 879 |
| 269 | -5.35 -0.36 % |
25-02-2025 13:15:00 Tuesday |
1473 1467.65 |
1473 | 1465 | 452 |
| 270 | -0.4 -0.03 % |
25-02-2025 12:15:00 Tuesday |
1474 1473.6 |
1475.45 | 1472 | 347 |
| 271 | -3.85 -0.26 % |
25-02-2025 11:15:00 Tuesday |
1475.7 1471.85 |
1475.7 | 1471.85 | 860 |
| 272 | -2.3 -0.16 % |
25-02-2025 10:15:00 Tuesday |
1476.85 1474.55 |
1479.2 | 1467.9 | 998 |
| 273 | 2.8 0.19 % |
25-02-2025 09:15:00 Tuesday |
1475 1477.8 |
1479.85 | 1466.2 | 1446 |
| 274 | -0.6 -0.04 % |
24-02-2025 15:15:00 Monday |
1478.5 1477.9 |
1478.85 | 1475.05 | 540 |
| 275 | -2.3 -0.16 % |
24-02-2025 14:15:00 Monday |
1480.45 1478.15 |
1480.45 | 1474.05 | 833 |
| 276 | 4.6 0.31 % |
24-02-2025 13:15:00 Monday |
1476.5 1481.1 |
1482.8 | 1473 | 732 |
| 277 | -3 -0.2 % |
24-02-2025 12:15:00 Monday |
1479.1 1476.1 |
1479.1 | 1474.6 | 1016 |
| 278 | -1.2 -0.08 % |
24-02-2025 11:15:00 Monday |
1481.4 1480.2 |
1481.4 | 1476.7 | 1605 |
| 279 | 0.5 0.03 % |
24-02-2025 10:15:00 Monday |
1479.5 1480 |
1484.4 | 1477.35 | 1548 |
| 280 | 10.75 0.73 % |
24-02-2025 09:15:00 Monday |
1468.55 1479.3 |
1488 | 1459.15 | 5158 |
| 281 | -4.15 -0.28 % |
21-02-2025 15:15:00 Friday |
1476.15 1472 |
1476.2 | 1470 | 1927 |
| 282 | -2.1 -0.14 % |
21-02-2025 14:15:00 Friday |
1478.25 1476.15 |
1482 | 1475.5 | 1926 |
| 283 | 2.55 0.17 % |
21-02-2025 13:15:00 Friday |
1477 1479.55 |
1480.2 | 1471.25 | 2196 |
| 284 | 2.1 0.14 % |
21-02-2025 12:15:00 Friday |
1474.9 1477 |
1479.35 | 1473.55 | 1293 |
| 285 | 0 0 % |
21-02-2025 11:15:00 Friday |
1475 1475 |
1477.5 | 1469.8 | 2546 |
| 286 | -0.65 -0.04 % |
21-02-2025 10:15:00 Friday |
1475.5 1474.85 |
1479.95 | 1472.1 | 1761 |
| 287 | -14.95 -1 % |
21-02-2025 09:15:00 Friday |
1489.95 1475 |
1501.05 | 1470.3 | 12022 |
| 288 | -1.6 -0.11 % |
20-02-2025 15:15:00 Thursday |
1479.3 1477.7 |
1480.65 | 1477.7 | 621 |
| 289 | 4.65 0.32 % |
20-02-2025 14:15:00 Thursday |
1475.15 1479.8 |
1480.7 | 1474.25 | 2819 |
| 290 | 0.45 0.03 % |
20-02-2025 13:15:00 Thursday |
1475.95 1476.4 |
1479.9 | 1475.95 | 951 |
| 291 | -4.1 -0.28 % |
20-02-2025 12:15:00 Thursday |
1482.3 1478.2 |
1482.3 | 1475 | 33540 |
| 292 | 2.7 0.18 % |
20-02-2025 11:15:00 Thursday |
1479.3 1482 |
1482 | 1472.5 | 671 |
| 293 | -0.7 -0.05 % |
20-02-2025 10:15:00 Thursday |
1480 1479.3 |
1481.4 | 1476.5 | 700 |
| 294 | 22.85 1.57 % |
20-02-2025 09:15:00 Thursday |
1457.8 1480.65 |
1482 | 1457.8 | 3556 |
| 295 | 2.05 0.14 % |
19-02-2025 15:15:00 Wednesday |
1464.9 1466.95 |
1467.15 | 1463 | 1447 |
| 296 | -2.4 -0.16 % |
19-02-2025 14:15:00 Wednesday |
1466.6 1464.2 |
1466.6 | 1458 | 3528 |
| 297 | 0.5 0.03 % |
19-02-2025 13:15:00 Wednesday |
1466 1466.5 |
1468.1 | 1464.6 | 2504 |
| 298 | -3.9 -0.27 % |
19-02-2025 12:15:00 Wednesday |
1469.9 1466 |
1470 | 1463.2 | 953 |
| 299 | 2 0.14 % |
19-02-2025 11:15:00 Wednesday |
1467.3 1469.3 |
1470.05 | 1466.35 | 1197 |
| 300 | -2.1 -0.14 % |
19-02-2025 10:15:00 Wednesday |
1472.1 1470 |
1474.1 | 1463.7 | 2632 |
| 301 | 12.75 0.87 % |
19-02-2025 09:15:00 Wednesday |
1458.95 1471.7 |
1473 | 1422.75 | 14877 |
| 302 | 1.25 0.08 % |
18-02-2025 15:15:00 Tuesday |
1481.45 1482.7 |
1484 | 1480.1 | 855 |
| 303 | 2.95 0.2 % |
18-02-2025 14:15:00 Tuesday |
1479.7 1482.65 |
1483.2 | 1478 | 1114 |
| 304 | 6.5 0.44 % |
18-02-2025 13:15:00 Tuesday |
1473.9 1480.4 |
1483.25 | 1473.9 | 2184 |
| 305 | 1.35 0.09 % |
18-02-2025 12:15:00 Tuesday |
1471.75 1473.1 |
1476 | 1471.75 | 851 |
| 306 | 0.15 0.01 % |
18-02-2025 11:15:00 Tuesday |
1473.2 1473.35 |
1475.25 | 1468 | 1288 |
| 307 | 1.1 0.07 % |
18-02-2025 10:15:00 Tuesday |
1472.5 1473.6 |
1474.05 | 1467.65 | 1398 |
| 308 | -1.2 -0.08 % |
18-02-2025 09:15:00 Tuesday |
1474.65 1473.45 |
1482.55 | 1467.8 | 5040 |
| 309 | -3.55 -0.24 % |
17-02-2025 15:15:00 Monday |
1477.75 1474.2 |
1477.75 | 1470.55 | 825 |
| 310 | 3.5 0.24 % |
17-02-2025 14:15:00 Monday |
1474.25 1477.75 |
1479 | 1473 | 2474 |
| 311 | 3.35 0.23 % |
17-02-2025 13:15:00 Monday |
1470.15 1473.5 |
1474 | 1468.2 | 1292 |
| 312 | -3.3 -0.22 % |
17-02-2025 12:15:00 Monday |
1473.3 1470 |
1473.6 | 1469.3 | 609 |
| 313 | 0.7 0.05 % |
17-02-2025 11:15:00 Monday |
1473.05 1473.75 |
1478.2 | 1472.65 | 1827 |
| 314 | 5.3 0.36 % |
17-02-2025 10:15:00 Monday |
1467.35 1472.65 |
1480 | 1467.35 | 4057 |
| 315 | 8.95 0.61 % |
17-02-2025 09:15:00 Monday |
1459.45 1468.4 |
1475 | 1453.25 | 14045 |
| 316 | -3.2 -0.22 % |
14-02-2025 15:15:00 Friday |
1459.2 1456 |
1461 | 1454.25 | 1584 |
| 317 | 3.6 0.25 % |
14-02-2025 14:15:00 Friday |
1455.8 1459.4 |
1463.1 | 1455.8 | 4250 |
| 318 | -3.05 -0.21 % |
14-02-2025 13:15:00 Friday |
1460.05 1457 |
1463.45 | 1454 | 2343 |
| 319 | -0.6 -0.04 % |
14-02-2025 12:15:00 Friday |
1459.85 1459.25 |
1461.5 | 1455.85 | 2647 |
| 320 | 0.05 0 % |
14-02-2025 11:15:00 Friday |
1459.95 1460 |
1461.75 | 1453.6 | 6471 |
| 321 | 10.45 0.72 % |
14-02-2025 10:15:00 Friday |
1449.5 1459.95 |
1460.3 | 1438.75 | 20387 |
| 322 | -24.6 -1.67 % |
14-02-2025 09:15:00 Friday |
1475.05 1450.45 |
1482.2 | 1447.9 | 16424 |
| 323 | -0.95 -0.06 % |
13-02-2025 15:15:00 Thursday |
1472.65 1471.7 |
1476.7 | 1470.6 | 2545 |
| 324 | -3.65 -0.25 % |
13-02-2025 14:15:00 Thursday |
1477.85 1474.2 |
1479.8 | 1468.55 | 3364 |
| 325 | -7.2 -0.48 % |
13-02-2025 13:15:00 Thursday |
1486.5 1479.3 |
1487.2 | 1476.65 | 3954 |
| 326 | 2.3 0.15 % |
13-02-2025 12:15:00 Thursday |
1485.7 1488 |
1490.95 | 1485 | 4063 |
| 327 | 0.6 0.04 % |
13-02-2025 11:15:00 Thursday |
1485.15 1485.75 |
1489.3 | 1484 | 3974 |
| 328 | -4.9 -0.33 % |
13-02-2025 10:15:00 Thursday |
1490 1485.1 |
1490.85 | 1481.6 | 5017 |
| 329 | 30.9 2.12 % |
13-02-2025 09:15:00 Thursday |
1459.75 1490.65 |
1492.95 | 1449.6 | 25012 |
| 330 | -3.35 -0.23 % |
12-02-2025 15:15:00 Wednesday |
1451.1 1447.75 |
1451.4 | 1445 | 359 |
| 331 | 9 0.62 % |
12-02-2025 14:15:00 Wednesday |
1440 1449 |
1451.05 | 1440 | 745 |
| 332 | -15.05 -1.03 % |
12-02-2025 13:15:00 Wednesday |
1454.9 1439.85 |
1456.1 | 1438.45 | 833 |
| 333 | 1.55 0.11 % |
12-02-2025 12:15:00 Wednesday |
1452.7 1454.25 |
1456.75 | 1448.85 | 1597 |
| 334 | 14.2 0.99 % |
12-02-2025 11:15:00 Wednesday |
1440 1454.2 |
1455.4 | 1437.05 | 2931 |
| 335 | 0.1 0.01 % |
12-02-2025 10:15:00 Wednesday |
1441.75 1441.85 |
1449.1 | 1438 | 1147 |
| 336 | -9 -0.62 % |
12-02-2025 09:15:00 Wednesday |
1454.95 1445.95 |
1456.3 | 1438.15 | 2516 |
| 337 | -5.25 -0.36 % |
11-02-2025 15:15:00 Tuesday |
1454.25 1449 |
1454.85 | 1449 | 417 |
| 338 | 5.6 0.39 % |
11-02-2025 14:15:00 Tuesday |
1447.4 1453 |
1454.8 | 1444.8 | 811 |
| 339 | 1.75 0.12 % |
11-02-2025 13:15:00 Tuesday |
1445.7 1447.45 |
1450 | 1444.1 | 762 |
| 340 | -17.8 -1.22 % |
11-02-2025 12:15:00 Tuesday |
1462.8 1445 |
1462.8 | 1445 | 792 |
| 341 | 0.3 0.02 % |
11-02-2025 11:15:00 Tuesday |
1462.95 1463.25 |
1465.8 | 1458.95 | 1357 |
| 342 | -1.15 -0.08 % |
11-02-2025 10:15:00 Tuesday |
1464.15 1463 |
1467.3 | 1454.7 | 2357 |
| 343 | 3.9 0.27 % |
11-02-2025 09:15:00 Tuesday |
1459 1462.9 |
1467.15 | 1450.35 | 2548 |
| 344 | -2.9 -0.2 % |
10-02-2025 15:15:00 Monday |
1459.15 1456.25 |
1459.45 | 1456.05 | 1050 |
| 345 | 2.15 0.15 % |
10-02-2025 14:15:00 Monday |
1455.9 1458.05 |
1462.15 | 1453.1 | 2134 |
| 346 | 2.2 0.15 % |
10-02-2025 13:15:00 Monday |
1453.75 1455.95 |
1456.1 | 1451 | 1751 |
| 347 | 0.8 0.06 % |
10-02-2025 12:15:00 Monday |
1453.75 1454.55 |
1456.8 | 1450.55 | 1636 |
| 348 | 2.75 0.19 % |
10-02-2025 11:15:00 Monday |
1450.9 1453.65 |
1454.85 | 1450 | 4374 |
| 349 | 6.85 0.47 % |
10-02-2025 10:15:00 Monday |
1443.9 1450.75 |
1453.1 | 1442.15 | 9746 |
| 350 | -31.5 -2.13 % |
10-02-2025 09:15:00 Monday |
1478 1446.5 |
1478.45 | 1431.7 | 16762 |
| 351 | -2.5 -0.17 % |
07-02-2025 15:15:00 Friday |
1472.2 1469.7 |
1473.8 | 1469.7 | 1504 |
| 352 | 4.15 0.28 % |
07-02-2025 14:15:00 Friday |
1467.9 1472.05 |
1473.8 | 1465.65 | 2180 |
| 353 | -5.55 -0.38 % |
07-02-2025 13:15:00 Friday |
1472.15 1466.6 |
1474.2 | 1465.8 | 2584 |
| 354 | 4.55 0.31 % |
07-02-2025 12:15:00 Friday |
1468.2 1472.75 |
1474.75 | 1467.25 | 1812 |
| 355 | 0.9 0.06 % |
07-02-2025 11:15:00 Friday |
1467.1 1468 |
1475 | 1465.9 | 3209 |
| 356 | 8.2 0.56 % |
07-02-2025 10:15:00 Friday |
1457.3 1465.5 |
1471.5 | 1457.3 | 3420 |
| 357 | -16.25 -1.1 % |
07-02-2025 09:15:00 Friday |
1474 1457.75 |
1482.6 | 1455 | 9880 |
| 358 | 0.65 0.04 % |
06-02-2025 15:15:00 Thursday |
1469.6 1470.25 |
1474 | 1469.5 | 1117 |
| 359 | 1 0.07 % |
06-02-2025 14:15:00 Thursday |
1469.95 1470.95 |
1472.6 | 1465.6 | 4263 |
| 360 | -1.85 -0.13 % |
06-02-2025 13:15:00 Thursday |
1472.45 1470.6 |
1474.5 | 1467.4 | 2772 |
| 361 | 6 0.41 % |
06-02-2025 12:15:00 Thursday |
1469 1475 |
1475 | 1466.45 | 4881 |
| 362 | 8.6 0.59 % |
06-02-2025 11:15:00 Thursday |
1460.15 1468.75 |
1470 | 1459.3 | 4848 |
| 363 | 4.8 0.33 % |
06-02-2025 10:15:00 Thursday |
1456.7 1461.5 |
1463.95 | 1454.6 | 3210 |
| 364 | 9.55 0.66 % |
06-02-2025 09:15:00 Thursday |
1448.1 1457.65 |
1460.5 | 1439.2 | 6493 |
| 365 | 3.6 0.25 % |
05-02-2025 15:15:00 Wednesday |
1436.4 1440 |
1441.7 | 1436.25 | 1416 |
| 366 | 1.9 0.13 % |
05-02-2025 14:15:00 Wednesday |
1434.35 1436.25 |
1438.25 | 1430.1 | 4989 |
| 367 | 1.2 0.08 % |
05-02-2025 13:15:00 Wednesday |
1433.75 1434.95 |
1436.9 | 1433.45 | 2764 |
| 368 | -6.8 -0.47 % |
05-02-2025 12:15:00 Wednesday |
1439.25 1432.45 |
1440.7 | 1430 | 2537 |
| 369 | -7.2 -0.5 % |
05-02-2025 11:15:00 Wednesday |
1447.75 1440.55 |
1448.2 | 1439.15 | 81026 |
| 370 | -0.65 -0.04 % |
05-02-2025 10:15:00 Wednesday |
1446.8 1446.15 |
1450.2 | 1440.85 | 8161 |
| 371 | -2.45 -0.17 % |
05-02-2025 09:15:00 Wednesday |
1449.25 1446.8 |
1457.7 | 1440.6 | 3494 |
| 372 | -0.9 -0.06 % |
04-02-2025 15:15:00 Tuesday |
1449 1448.1 |
1450 | 1447.7 | 1799 |
| 373 | -5.45 -0.37 % |
04-02-2025 14:15:00 Tuesday |
1453.55 1448.1 |
1453.55 | 1447.8 | 5150 |
| 374 | -4.45 -0.31 % |
04-02-2025 13:15:00 Tuesday |
1457.65 1453.2 |
1460.55 | 1453.2 | 2422 |
| 375 | -1.75 -0.12 % |
04-02-2025 12:15:00 Tuesday |
1459.7 1457.95 |
1461.5 | 1455 | 3413 |
| 376 | 10.65 0.73 % |
04-02-2025 11:15:00 Tuesday |
1450 1460.65 |
1463.3 | 1445.8 | 87599 |
| 377 | 4.9 0.34 % |
04-02-2025 10:15:00 Tuesday |
1444.65 1449.55 |
1451.25 | 1442 | 40996 |
| 378 | 18.95 1.33 % |
04-02-2025 09:15:00 Tuesday |
1425 1443.95 |
1453 | 1425 | 17665 |
| 379 | 7.75 0.55 % |
03-02-2025 15:15:00 Monday |
1419 1426.75 |
1426.75 | 1419 | 2819 |
| 380 | 5.25 0.37 % |
03-02-2025 14:15:00 Monday |
1413.75 1419 |
1420.7 | 1411 | 3499 |
| 381 | -4.15 -0.29 % |
03-02-2025 13:15:00 Monday |
1417.25 1413.1 |
1418.95 | 1411 | 1308 |
| 382 | 1.45 0.1 % |
03-02-2025 12:15:00 Monday |
1418.85 1420.3 |
1420.3 | 1411 | 1527 |
| 383 | 6.95 0.49 % |
03-02-2025 11:15:00 Monday |
1412 1418.95 |
1425.1 | 1411.25 | 4143 |
| 384 | -2.75 -0.19 % |
03-02-2025 10:15:00 Monday |
1415.25 1412.5 |
1415.4 | 1406.7 | 3108 |
| 385 | -22.35 -1.55 % |
03-02-2025 09:15:00 Monday |
1437.65 1415.3 |
1439.1 | 1415 | 4753 |
| 386 | -0.1 -0.01 % |
01-02-2025 15:15:00 Saturday |
1439.15 1439.05 |
1439.8 | 1435.05 | 1700 |
| 387 | -0.6 -0.04 % |
01-02-2025 14:15:00 Saturday |
1440.6 1440 |
1444.6 | 1432.25 | 5444 |
| 388 | 10.05 0.7 % |
01-02-2025 13:15:00 Saturday |
1430.9 1440.95 |
1440.95 | 1428.75 | 5237 |
| 389 | -27.3 -1.87 % |
01-02-2025 12:15:00 Saturday |
1458 1430.7 |
1459.45 | 1427.25 | 5560 |
| 390 | -15.1 -1.02 % |
01-02-2025 11:15:00 Saturday |
1476.15 1461.05 |
1486 | 1458 | 52207 |
| 391 | 4.65 0.32 % |
01-02-2025 10:15:00 Saturday |
1471.5 1476.15 |
1479.5 | 1468.5 | 1325 |
| 392 | -12.45 -0.84 % |
01-02-2025 09:15:00 Saturday |
1483.95 1471.5 |
1488.35 | 1460 | 8106 |
| 393 | 0.05 0 % |
31-01-2025 15:15:00 Friday |
1480 1480.05 |
1483 | 1476 | 5027 |
| 394 | -3.05 -0.21 % |
31-01-2025 14:15:00 Friday |
1483.05 1480 |
1489 | 1475.85 | 8794 |
| 395 | 2 0.14 % |
31-01-2025 13:15:00 Friday |
1480 1482 |
1482 | 1476.05 | 26356 |
| 396 | 3.65 0.25 % |
31-01-2025 12:15:00 Friday |
1475 1478.65 |
1479.65 | 1470 | 8908 |
| 397 | 11.5 0.79 % |
31-01-2025 11:15:00 Friday |
1461.5 1473 |
1473 | 1454.85 | 7857 |
| 398 | 4.05 0.28 % |
31-01-2025 10:15:00 Friday |
1456 1460.05 |
1460.05 | 1452.4 | 9064 |
| 399 | -8.95 -0.61 % |
31-01-2025 09:15:00 Friday |
1464.35 1455.4 |
1490.65 | 1454.4 | 20577 |
| 400 | 1.65 0.11 % |
30-01-2025 15:15:00 Thursday |
1458.35 1460 |
1463 | 1456.2 | 4168 |
| 401 | 9.3 0.64 % |
30-01-2025 14:15:00 Thursday |
1448.95 1458.25 |
1461.4 | 1446.75 | 7946 |
| 402 | -12.65 -0.87 % |
30-01-2025 13:15:00 Thursday |
1461 1448.35 |
1464.15 | 1448.35 | 3850 |
| 403 | -3 -0.2 % |
30-01-2025 12:15:00 Thursday |
1466 1463 |
1469.6 | 1454.15 | 4950 |
| 404 | 3.9 0.27 % |
30-01-2025 11:15:00 Thursday |
1462.8 1466.7 |
1469.95 | 1458.15 | 20333 |
| 405 | 15.45 1.07 % |
30-01-2025 10:15:00 Thursday |
1447.45 1462.9 |
1462.95 | 1446.35 | 11398 |
| 406 | 6.45 0.45 % |
30-01-2025 09:15:00 Thursday |
1439.95 1446.4 |
1450.95 | 1425.2 | 11929 |
| 407 | -0.9 -0.06 % |
29-01-2025 15:15:00 Wednesday |
1425.3 1424.4 |
1426 | 1422.7 | 3308 |
| 408 | 2.35 0.17 % |
29-01-2025 14:15:00 Wednesday |
1422.45 1424.8 |
1424.8 | 1419 | 2649 |
| 409 | 0 0 % |
29-01-2025 13:15:00 Wednesday |
1422.65 1422.65 |
1427.05 | 1420.05 | 1143 |
| 410 | 0.25 0.02 % |
29-01-2025 12:15:00 Wednesday |
1424 1424.25 |
1425.55 | 1420.25 | 3181 |
| 411 | 1.75 0.12 % |
29-01-2025 11:15:00 Wednesday |
1423.15 1424.9 |
1426 | 1417.6 | 5024 |
| 412 | 9.15 0.65 % |
29-01-2025 10:15:00 Wednesday |
1414 1423.15 |
1428 | 1410.35 | 32509 |
| 413 | -30.45 -2.11 % |
29-01-2025 09:15:00 Wednesday |
1444.8 1414.35 |
1454.2 | 1412.45 | 25233 |
| 414 | -6.6 -0.46 % |
28-01-2025 15:15:00 Tuesday |
1432.7 1426.1 |
1433.05 | 1399.5 | 13074 |
| 415 | -30.25 -2.07 % |
28-01-2025 14:15:00 Tuesday |
1462.95 1432.7 |
1473.5 | 1424.45 | 55896 |
| 416 | 76.55 5.52 % |
28-01-2025 13:15:00 Tuesday |
1386.5 1463.05 |
1470.6 | 1381 | 64318 |
| 417 | -3.5 -0.25 % |
28-01-2025 12:15:00 Tuesday |
1390 1386.5 |
1390 | 1380.4 | 38528 |
| 418 | 4.55 0.33 % |
28-01-2025 11:15:00 Tuesday |
1385.6 1390.15 |
1390.15 | 1379 | 2106 |
| 419 | 6.45 0.47 % |
28-01-2025 10:15:00 Tuesday |
1380.7 1387.15 |
1389.5 | 1378.05 | 1812 |
| 420 | -19.25 -1.38 % |
28-01-2025 09:15:00 Tuesday |
1399.95 1380.7 |
1399.95 | 1366.6 | 9735 |
| 421 | 1.2 0.09 % |
27-01-2025 15:15:00 Monday |
1396.7 1397.9 |
1398.85 | 1394.5 | 1379 |
| 422 | 1.35 0.1 % |
27-01-2025 14:15:00 Monday |
1395.95 1397.3 |
1398.25 | 1392.3 | 3704 |
| 423 | -4.8 -0.34 % |
27-01-2025 13:15:00 Monday |
1399.5 1394.7 |
1399.55 | 1391.3 | 1203 |
| 424 | 0.85 0.06 % |
27-01-2025 12:15:00 Monday |
1398.65 1399.5 |
1401.7 | 1393.65 | 2004 |
| 425 | 0.25 0.02 % |
27-01-2025 11:15:00 Monday |
1397.4 1397.65 |
1402.3 | 1392 | 3356 |
| 426 | -1.2 -0.09 % |
27-01-2025 10:15:00 Monday |
1397.9 1396.7 |
1400 | 1384.85 | 9299 |
| 427 | -4.7 -0.33 % |
27-01-2025 09:15:00 Monday |
1403.05 1398.35 |
1414.3 | 1396.05 | 14113 |
| 428 | 5.5 0.39 % |
24-01-2025 15:15:00 Friday |
1410.05 1415.55 |
1415.55 | 1409 | 2353 |
| 429 | -7.65 -0.54 % |
24-01-2025 14:15:00 Friday |
1417.85 1410.2 |
1419.7 | 1408.3 | 4687 |
| 430 | -7.1 -0.5 % |
24-01-2025 13:15:00 Friday |
1426.5 1419.4 |
1426.5 | 1414.25 | 4161 |
| 431 | -11.5 -0.8 % |
24-01-2025 12:15:00 Friday |
1437.65 1426.15 |
1439.5 | 1423.55 | 3642 |
| 432 | -5.25 -0.36 % |
24-01-2025 11:15:00 Friday |
1441.9 1436.65 |
1444.55 | 1436.65 | 1417 |
| 433 | 5.3 0.37 % |
24-01-2025 10:15:00 Friday |
1435.3 1440.6 |
1441.65 | 1430.1 | 2195 |
| 434 | -14 -0.97 % |
24-01-2025 09:15:00 Friday |
1448.4 1434.4 |
1448.4 | 1432.25 | 4927 |
| 435 | -1.6 -0.11 % |
23-01-2025 15:15:00 Thursday |
1451.3 1449.7 |
1452.3 | 1449.2 | 241 |
| 436 | -0.3 -0.02 % |
23-01-2025 14:15:00 Thursday |
1451.85 1451.55 |
1454.9 | 1451 | 370 |
| 437 | 2.7 0.19 % |
23-01-2025 13:15:00 Thursday |
1448.85 1451.55 |
1451.55 | 1448.85 | 98 |
| 438 | -2.5 -0.17 % |
23-01-2025 12:15:00 Thursday |
1452.5 1450 |
1455.95 | 1450 | 349 |
| 439 | -3.8 -0.26 % |
23-01-2025 11:15:00 Thursday |
1455.95 1452.15 |
1458 | 1448.25 | 542 |
| 440 | 10 0.69 % |
23-01-2025 10:15:00 Thursday |
1447.05 1457.05 |
1457.15 | 1446.15 | 1992 |
| 441 | 9.7 0.67 % |
23-01-2025 09:15:00 Thursday |
1439.2 1448.9 |
1451.4 | 1432.7 | 3965 |
| 442 | 1.65 0.11 % |
22-01-2025 15:15:00 Wednesday |
1439 1440.65 |
1440.65 | 1438.25 | 335 |
| 443 | 1.75 0.12 % |
22-01-2025 14:15:00 Wednesday |
1438.55 1440.3 |
1440.35 | 1436.7 | 506 |
| 444 | 2.1 0.15 % |
22-01-2025 13:15:00 Wednesday |
1437.4 1439.5 |
1439.9 | 1433.95 | 590 |
| 445 | 1.1 0.08 % |
22-01-2025 12:15:00 Wednesday |
1436.9 1438 |
1440.6 | 1432.05 | 1852 |
| 446 | 1.9 0.13 % |
22-01-2025 11:15:00 Wednesday |
1434.8 1436.7 |
1440.95 | 1431.7 | 2158 |
| 447 | 6.45 0.45 % |
22-01-2025 10:15:00 Wednesday |
1428.3 1434.75 |
1435.6 | 1426.2 | 1591 |
| 448 | -8.35 -0.58 % |
22-01-2025 09:15:00 Wednesday |
1435.6 1427.25 |
1436 | 1420.05 | 2898 |
| 449 | -3 -0.21 % |
21-01-2025 15:15:00 Tuesday |
1428 1425 |
1429.85 | 1423.85 | 3777 |
| 450 | -10.05 -0.7 % |
21-01-2025 14:15:00 Tuesday |
1438.15 1428.1 |
1438.8 | 1426.5 | 4476 |
| 451 | -3.3 -0.23 % |
21-01-2025 13:15:00 Tuesday |
1441.45 1438.15 |
1441.45 | 1435.25 | 1849 |
| 452 | 0 0 % |
21-01-2025 12:15:00 Tuesday |
1440.05 1440.05 |
1443.45 | 1436 | 2271 |
| 453 | 1.45 0.1 % |
21-01-2025 11:15:00 Tuesday |
1439.55 1441 |
1445.5 | 1437 | 4057 |
| 454 | -10.35 -0.71 % |
21-01-2025 10:15:00 Tuesday |
1449 1438.65 |
1449 | 1435.45 | 2758 |
| 455 | 1.35 0.09 % |
21-01-2025 09:15:00 Tuesday |
1447.5 1448.85 |
1464.65 | 1446.2 | 10546 |
| 456 | -0.9 -0.06 % |
20-01-2025 15:15:00 Monday |
1446.85 1445.95 |
1447.3 | 1443.15 | 661 |
| 457 | 1.75 0.12 % |
20-01-2025 14:15:00 Monday |
1445.3 1447.05 |
1448 | 1444.25 | 1314 |
| 458 | -0.2 -0.01 % |
20-01-2025 13:15:00 Monday |
1446.65 1446.45 |
1448.75 | 1445 | 907 |
| 459 | 1.65 0.11 % |
20-01-2025 12:15:00 Monday |
1446.35 1448 |
1449.75 | 1443.25 | 1467 |
| 460 | -1.65 -0.11 % |
20-01-2025 11:15:00 Monday |
1448.1 1446.45 |
1449.3 | 1444.5 | 1872 |
| 461 | 13.95 0.97 % |
20-01-2025 10:15:00 Monday |
1432.05 1446 |
1446 | 1430.15 | 2239 |
| 462 | -11.1 -0.77 % |
20-01-2025 09:15:00 Monday |
1442.45 1431.35 |
1446.35 | 1429.75 | 4748 |
| 463 | 1.5 0.1 % |
17-01-2025 15:15:00 Friday |
1442 1443.5 |
1443.9 | 1441.7 | 640 |
| 464 | -1.1 -0.08 % |
17-01-2025 14:15:00 Friday |
1443.45 1442.35 |
1445 | 1440.95 | 851 |
| 465 | 3.55 0.25 % |
17-01-2025 13:15:00 Friday |
1440 1443.55 |
1443.55 | 1439 | 2320 |
| 466 | -4.6 -0.32 % |
17-01-2025 12:15:00 Friday |
1446.4 1441.8 |
1449.05 | 1440.75 | 1676 |
| 467 | 5.85 0.41 % |
17-01-2025 11:15:00 Friday |
1440.55 1446.4 |
1447 | 1440.1 | 634 |
| 468 | 1.05 0.07 % |
17-01-2025 10:15:00 Friday |
1439.85 1440.9 |
1448.1 | 1438.75 | 570 |
| 469 | -2.7 -0.19 % |
17-01-2025 09:15:00 Friday |
1441.95 1439.25 |
1447.15 | 1433.95 | 1642 |
| 470 | -2.6 -0.18 % |
16-01-2025 15:15:00 Thursday |
1445.4 1442.8 |
1446 | 1442 | 673 |
| 471 | 0.25 0.02 % |
16-01-2025 14:15:00 Thursday |
1444.75 1445 |
1445.75 | 1441.3 | 808 |
| 472 | 3.7 0.26 % |
16-01-2025 13:15:00 Thursday |
1441.3 1445 |
1446.75 | 1440 | 515 |
| 473 | -2 -0.14 % |
16-01-2025 12:15:00 Thursday |
1443 1441 |
1443 | 1439.75 | 1563 |
| 474 | 4.15 0.29 % |
16-01-2025 11:15:00 Thursday |
1438.15 1442.3 |
1443.15 | 1437.05 | 1229 |
| 475 | -0.35 -0.02 % |
16-01-2025 10:15:00 Thursday |
1438 1437.65 |
1439 | 1431.05 | 3487 |
| 476 | -12.1 -0.83 % |
16-01-2025 09:15:00 Thursday |
1450.3 1438.2 |
1451 | 1433.4 | 3204 |
| 477 | 2.05 0.14 % |
15-01-2025 15:15:00 Wednesday |
1447.2 1449.25 |
1449.25 | 1445.6 | 1950 |
| 478 | 1 0.07 % |
15-01-2025 14:15:00 Wednesday |
1445 1446 |
1449 | 1442.25 | 25293 |
| 479 | 3.55 0.25 % |
15-01-2025 13:15:00 Wednesday |
1441.5 1445.05 |
1448.4 | 1438.95 | 44116 |
| 480 | -4 -0.28 % |
15-01-2025 12:15:00 Wednesday |
1444.85 1440.85 |
1448.95 | 1440 | 1710 |
| 481 | -5.25 -0.36 % |
15-01-2025 11:15:00 Wednesday |
1448.9 1443.65 |
1452.5 | 1443.3 | 1845 |
| 482 | 9.5 0.66 % |
15-01-2025 10:15:00 Wednesday |
1438.5 1448 |
1451.8 | 1438.45 | 3046 |
| 483 | -8.8 -0.61 % |
15-01-2025 09:15:00 Wednesday |
1448.05 1439.25 |
1454.55 | 1430.25 | 2991 |
| 484 | -3 -0.21 % |
14-01-2025 15:15:00 Tuesday |
1448 1445 |
1448.95 | 1445 | 477 |
| 485 | 1.1 0.08 % |
14-01-2025 14:15:00 Tuesday |
1446.3 1447.4 |
1448.9 | 1444 | 1043 |
| 486 | 0.85 0.06 % |
14-01-2025 13:15:00 Tuesday |
1444.15 1445 |
1446.2 | 1440.8 | 1290 |
| 487 | 0.5 0.03 % |
14-01-2025 12:15:00 Tuesday |
1442.4 1442.9 |
1444.8 | 1439.35 | 441 |
| 488 | -6.8 -0.47 % |
14-01-2025 11:15:00 Tuesday |
1449.7 1442.9 |
1449.7 | 1439 | 16084 |
| 489 | 12.95 0.9 % |
14-01-2025 10:15:00 Tuesday |
1438.95 1451.9 |
1451.9 | 1435 | 789 |
| 490 | 9.95 0.7 % |
14-01-2025 09:15:00 Tuesday |
1430.05 1440 |
1449.55 | 1430.05 | 2261 |
| 491 | -0.8 -0.06 % |
13-01-2025 15:15:00 Monday |
1438.8 1438 |
1440.8 | 1435.05 | 1202 |
| 492 | -0.9 -0.06 % |
13-01-2025 14:15:00 Monday |
1440.5 1439.6 |
1444.6 | 1437.05 | 3372 |
| 493 | -9.5 -0.66 % |
13-01-2025 13:15:00 Monday |
1450 1440.5 |
1450.8 | 1439.5 | 5143 |
| 494 | 0.8 0.06 % |
13-01-2025 12:15:00 Monday |
1448.85 1449.65 |
1451.95 | 1447.6 | 2366 |
| 495 | 0.55 0.04 % |
13-01-2025 11:15:00 Monday |
1447.65 1448.2 |
1454.5 | 1445.05 | 2710 |
| 496 | -2.2 -0.15 % |
13-01-2025 10:15:00 Monday |
1451.1 1448.9 |
1457 | 1445 | 3255 |
| 497 | 0.65 0.04 % |
13-01-2025 09:15:00 Monday |
1450.35 1451 |
1461.25 | 1448.3 | 7104 |
| 498 | 1 0.07 % |
10-01-2025 15:15:00 Friday |
1468 1469 |
1474.25 | 1467 | 2142 |
| 499 | -3.5 -0.24 % |
10-01-2025 14:15:00 Friday |
1472.8 1469.3 |
1474.7 | 1466 | 1310 |
| 500 | -4.6 -0.31 % |
10-01-2025 13:15:00 Friday |
1476.75 1472.15 |
1478.4 | 1471 | 740 |
| 501 | 2.4 0.16 % |
10-01-2025 12:15:00 Friday |
1474.9 1477.3 |
1482.3 | 1474.9 | 3607 |
| 502 | -5 -0.34 % |
10-01-2025 11:15:00 Friday |
1479 1474 |
1490.75 | 1472 | 36248 |
| 503 | -0.45 -0.03 % |
10-01-2025 10:15:00 Friday |
1477.75 1477.3 |
1480 | 1472.45 | 1900 |
| 504 | -10.75 -0.72 % |
10-01-2025 09:15:00 Friday |
1487.2 1476.45 |
1497.45 | 1474.8 | 749968 |
| 505 | 4.4 0.3 % |
09-01-2025 15:15:00 Thursday |
1487.3 1491.7 |
1492.3 | 1485.05 | 1012 |
| 506 | -1.9 -0.13 % |
09-01-2025 14:15:00 Thursday |
1489.4 1487.5 |
1491.5 | 1485.1 | 3711 |
| 507 | -5 -0.33 % |
09-01-2025 13:15:00 Thursday |
1494.95 1489.95 |
1497 | 1489.4 | 789 |
| 508 | 0.55 0.04 % |
09-01-2025 12:15:00 Thursday |
1493.25 1493.8 |
1496 | 1490.25 | 1410 |
| 509 | 1.4 0.09 % |
09-01-2025 11:15:00 Thursday |
1492.2 1493.6 |
1495.95 | 1490.75 | 1948 |
| 510 | 6.7 0.45 % |
09-01-2025 10:15:00 Thursday |
1486.4 1493.1 |
1494 | 1481.1 | 2814 |
| 511 | -3.9 -0.26 % |
09-01-2025 09:15:00 Thursday |
1490 1486.1 |
1498 | 1480.55 | 3073 |
| 512 | 1.6 0.11 % |
08-01-2025 15:15:00 Wednesday |
1494.45 1496.05 |
1496.75 | 1493.5 | 3235 |
| 513 | -1.2 -0.08 % |
08-01-2025 14:15:00 Wednesday |
1495.35 1494.15 |
1497 | 1491 | 2549 |
| 514 | 2.8 0.19 % |
08-01-2025 13:15:00 Wednesday |
1493 1495.8 |
1496.75 | 1487.25 | 2669 |
| 515 | -4.3 -0.29 % |
08-01-2025 12:15:00 Wednesday |
1497.3 1493 |
1497.95 | 1492.1 | 1535 |
| 516 | -0.65 -0.04 % |
08-01-2025 11:15:00 Wednesday |
1498 1497.35 |
1501.45 | 1492.55 | 1954 |
| 517 | -1.9 -0.13 % |
08-01-2025 10:15:00 Wednesday |
1501.15 1499.25 |
1501.35 | 1492.1 | 3183 |
| 518 | 1.5 0.1 % |
08-01-2025 09:15:00 Wednesday |
1498.6 1500.1 |
1513 | 1494 | 6736 |
| 519 | 0.65 0.04 % |
07-01-2025 15:15:00 Tuesday |
1497.15 1497.8 |
1497.8 | 1494 | 672 |
| 520 | -0.2 -0.01 % |
07-01-2025 14:15:00 Tuesday |
1497.35 1497.15 |
1501.35 | 1490 | 2504 |
| 521 | -3 -0.2 % |
07-01-2025 13:15:00 Tuesday |
1498.6 1495.6 |
1498.95 | 1493 | 1873 |
| 522 | -0.45 -0.03 % |
07-01-2025 12:15:00 Tuesday |
1497.95 1497.5 |
1500.2 | 1497 | 1727 |
| 523 | -9.3 -0.62 % |
07-01-2025 11:15:00 Tuesday |
1507.3 1498 |
1509 | 1497.2 | 1619 |
| 524 | 3.9 0.26 % |
07-01-2025 10:15:00 Tuesday |
1503.4 1507.3 |
1508.3 | 1500 | 3209 |
| 525 | 12.45 0.84 % |
07-01-2025 09:15:00 Tuesday |
1490.55 1503 |
1503 | 1488.75 | 5613 |
| 526 | 0.6 0.04 % |
06-01-2025 15:15:00 Monday |
1489.45 1490.05 |
1493.5 | 1488.5 | 1341 |
| 527 | 7.75 0.52 % |
06-01-2025 14:15:00 Monday |
1481.25 1489 |
1493.45 | 1480.15 | 4238 |
| 528 | -10.05 -0.67 % |
06-01-2025 13:15:00 Monday |
1490.2 1480.15 |
1491.45 | 1480.15 | 1314 |
| 529 | -1.3 -0.09 % |
06-01-2025 12:15:00 Monday |
1492.25 1490.95 |
1496.95 | 1489.95 | 1534 |
| 530 | 2.1 0.14 % |
06-01-2025 11:15:00 Monday |
1489.2 1491.3 |
1496.15 | 1485 | 3357 |
| 531 | -2.15 -0.14 % |
06-01-2025 10:15:00 Monday |
1493.05 1490.9 |
1496 | 1487 | 1669 |
| 532 | -13.5 -0.9 % |
06-01-2025 09:15:00 Monday |
1506.95 1493.45 |
1508.1 | 1483.65 | 5684 |
| 533 | -4.15 -0.27 % |
03-01-2025 15:15:00 Friday |
1513.15 1509 |
1513.15 | 1507 | 5907 |
| 534 | -2 -0.13 % |
03-01-2025 14:15:00 Friday |
1514.9 1512.9 |
1517.15 | 1511.4 | 1469 |
| 535 | 2.95 0.2 % |
03-01-2025 13:15:00 Friday |
1512 1514.95 |
1515.55 | 1508 | 1664 |
| 536 | 2.6 0.17 % |
03-01-2025 12:15:00 Friday |
1508.35 1510.95 |
1514.2 | 1506.2 | 3203 |
| 537 | -11.75 -0.77 % |
03-01-2025 11:15:00 Friday |
1519.35 1507.6 |
1522.05 | 1505.75 | 5618 |
| 538 | -0.15 -0.01 % |
03-01-2025 10:15:00 Friday |
1519.5 1519.35 |
1524 | 1513.1 | 3059 |
| 539 | -21.75 -1.41 % |
03-01-2025 09:15:00 Friday |
1540.5 1518.75 |
1540.5 | 1515.8 | 10075 |
| 540 | -3.8 -0.25 % |
02-01-2025 15:15:00 Thursday |
1538.8 1535 |
1538.8 | 1534.85 | 2028 |
| 541 | 4.1 0.27 % |
02-01-2025 14:15:00 Thursday |
1534.7 1538.8 |
1543 | 1533.85 | 5064 |
| 542 | 0.1 0.01 % |
02-01-2025 13:15:00 Thursday |
1533.4 1533.5 |
1536.75 | 1529.3 | 76657 |
| 543 | 1.75 0.11 % |
02-01-2025 12:15:00 Thursday |
1530.75 1532.5 |
1539.2 | 1529.45 | 2319 |
| 544 | -6.4 -0.42 % |
02-01-2025 11:15:00 Thursday |
1536.4 1530 |
1539 | 1529.1 | 4017 |
| 545 | 4.5 0.29 % |
02-01-2025 10:15:00 Thursday |
1531.65 1536.15 |
1539 | 1529.25 | 3410 |
| 546 | -2.8 -0.18 % |
02-01-2025 09:15:00 Thursday |
1534 1531.2 |
1535.85 | 1527.1 | 6022 |
| 547 | -5.75 -0.38 % |
01-01-2025 15:15:00 Wednesday |
1531.25 1525.5 |
1532.25 | 1520 | 46329 |
| 548 | -11.9 -0.77 % |
01-01-2025 14:15:00 Wednesday |
1543.2 1531.3 |
1544.85 | 1531.3 | 11684 |
| 549 | 0.15 0.01 % |
01-01-2025 13:15:00 Wednesday |
1544 1544.15 |
1546.75 | 1542.8 | 6539 |
| 550 | 1.7 0.11 % |
01-01-2025 12:15:00 Wednesday |
1542.5 1544.2 |
1548 | 1542.5 | 7155 |
| 551 | -1.1 -0.07 % |
01-01-2025 11:15:00 Wednesday |
1542.5 1541.4 |
1544 | 1540 | 4543 |
| 552 | 7.55 0.49 % |
01-01-2025 10:15:00 Wednesday |
1535.45 1543 |
1543 | 1531.5 | 4913 |
| 553 | 6.4 0.42 % |
01-01-2025 09:15:00 Wednesday |
1529.05 1535.45 |
1535.75 | 1519.25 | 6193 |
| 554 | -0.55 -0.04 % |
31-12-2024 15:15:00 Tuesday |
1530.55 1530 |
1530.95 | 1526.95 | 20528 |
| 555 | -0.65 -0.04 % |
31-12-2024 14:15:00 Tuesday |
1531.05 1530.4 |
1531.45 | 1525 | 11021 |
| 556 | -1.95 -0.13 % |
31-12-2024 13:15:00 Tuesday |
1532.75 1530.8 |
1534 | 1530.3 | 1143 |
| 557 | -1.6 -0.1 % |
31-12-2024 12:15:00 Tuesday |
1533.05 1531.45 |
1534.9 | 1530.65 | 1395 |
| 558 | 3.3 0.22 % |
31-12-2024 11:15:00 Tuesday |
1529.8 1533.1 |
1536 | 1528 | 2215 |
| 559 | 10.4 0.68 % |
31-12-2024 10:15:00 Tuesday |
1520.6 1531 |
1531.95 | 1519.7 | 2026 |
| 560 | 0.6 0.04 % |
31-12-2024 09:15:00 Tuesday |
1520.05 1520.65 |
1529.9 | 1514.45 | 4261 |
| 561 | -1.65 -0.11 % |
30-12-2024 15:15:00 Monday |
1519.65 1518 |
1521.55 | 1518 | 1303 |
| 562 | 0.1 0.01 % |
30-12-2024 14:15:00 Monday |
1519.9 1520 |
1526 | 1518.45 | 2710 |
| 563 | -2.3 -0.15 % |
30-12-2024 13:15:00 Monday |
1521.95 1519.65 |
1524 | 1518.4 | 1602 |
| 564 | -1.05 -0.07 % |
30-12-2024 12:15:00 Monday |
1523 1521.95 |
1525.65 | 1519.7 | 1616 |
| 565 | 1.3 0.09 % |
30-12-2024 11:15:00 Monday |
1522 1523.3 |
1525 | 1519.75 | 2899 |
| 566 | 14 0.93 % |
30-12-2024 10:15:00 Monday |
1509.9 1523.9 |
1524 | 1509.05 | 4385 |
| 567 | 3.55 0.24 % |
30-12-2024 09:15:00 Monday |
1507.15 1510.7 |
1513 | 1495.8 | 3189 |
| 568 | -1.2 -0.08 % |
27-12-2024 15:15:00 Friday |
1507.55 1506.35 |
1507.55 | 1504.25 | 1200 |
| 569 | -3.4 -0.23 % |
27-12-2024 14:15:00 Friday |
1509.85 1506.45 |
1509.9 | 1503.95 | 2334 |
| 570 | 0.3 0.02 % |
27-12-2024 13:15:00 Friday |
1509.15 1509.45 |
1511 | 1507.65 | 1617 |
| 571 | 6.9 0.46 % |
27-12-2024 12:15:00 Friday |
1503.15 1510.05 |
1511 | 1503.15 | 2316 |
| 572 | -3.65 -0.24 % |
27-12-2024 11:15:00 Friday |
1506.7 1503.05 |
1512.5 | 1502 | 3663 |
| 573 | 2.8 0.19 % |
27-12-2024 10:15:00 Friday |
1503.5 1506.3 |
1507.5 | 1501.35 | 3532 |
| 574 | 12.9 0.87 % |
27-12-2024 09:15:00 Friday |
1489.95 1502.85 |
1507.4 | 1484.85 | 7469 |
| 575 | -0.9 -0.06 % |
26-12-2024 15:15:00 Thursday |
1490.85 1489.95 |
1491.45 | 1485.25 | 1591 |
| 576 | 10.5 0.71 % |
26-12-2024 14:15:00 Thursday |
1481.2 1491.7 |
1494.65 | 1481 | 6305 |
| 577 | 0.35 0.02 % |
26-12-2024 13:15:00 Thursday |
1481.45 1481.8 |
1482.45 | 1476.05 | 1846 |
| 578 | 0.9 0.06 % |
26-12-2024 12:15:00 Thursday |
1479.6 1480.5 |
1480.95 | 1477.7 | 967 |
| 579 | -1.1 -0.07 % |
26-12-2024 11:15:00 Thursday |
1481.1 1480 |
1483.1 | 1479.7 | 2459 |
| 580 | 7.3 0.5 % |
26-12-2024 10:15:00 Thursday |
1474.25 1481.55 |
1482.75 | 1468.6 | 3929 |
| 581 | 1.2 0.08 % |
26-12-2024 09:15:00 Thursday |
1473.05 1474.25 |
1477.25 | 1466.55 | 7112 |
| 582 | 0.45 0.03 % |
24-12-2024 15:15:00 Tuesday |
1476.55 1477 |
1477.05 | 1474.6 | 624 |
| 583 | -0.45 -0.03 % |
24-12-2024 14:15:00 Tuesday |
1477.5 1477.05 |
1480 | 1473.3 | 1091 |
| 584 | 3.4 0.23 % |
24-12-2024 13:15:00 Tuesday |
1473.25 1476.65 |
1477.2 | 1472.15 | 2632 |
| 585 | -3.6 -0.24 % |
24-12-2024 12:15:00 Tuesday |
1476.85 1473.25 |
1479.8 | 1471.45 | 1448 |
| 586 | -6.55 -0.44 % |
24-12-2024 11:15:00 Tuesday |
1482.25 1475.7 |
1484.3 | 1475.1 | 2045 |
| 587 | 4.15 0.28 % |
24-12-2024 10:15:00 Tuesday |
1478.1 1482.25 |
1487.15 | 1478.1 | 2372 |
| 588 | 1.1 0.07 % |
24-12-2024 09:15:00 Tuesday |
1477 1478.1 |
1483.25 | 1462 | 6321 |
| 589 | -6.35 -0.43 % |
23-12-2024 15:15:00 Monday |
1478.05 1471.7 |
1478.1 | 1470 | 1690 |
| 590 | 5.35 0.36 % |
23-12-2024 14:15:00 Monday |
1472.75 1478.1 |
1478.5 | 1472.5 | 3643 |
| 591 | -1.65 -0.11 % |
23-12-2024 13:15:00 Monday |
1475 1473.35 |
1478.05 | 1471.05 | 3667 |
| 592 | -7.85 -0.53 % |
23-12-2024 12:15:00 Monday |
1483.65 1475.8 |
1484.25 | 1475.7 | 3279 |
| 593 | 1.65 0.11 % |
23-12-2024 11:15:00 Monday |
1482.6 1484.25 |
1490.85 | 1478.45 | 5600 |
| 594 | 12.95 0.88 % |
23-12-2024 10:15:00 Monday |
1470.4 1483.35 |
1483.45 | 1465.8 | 5763 |
| 595 | -1.55 -0.11 % |
23-12-2024 09:15:00 Monday |
1471.95 1470.4 |
1485 | 1458.8 | 11024 |
| 596 | 1.85 0.13 % |
20-12-2024 15:15:00 Friday |
1470.05 1471.9 |
1473.75 | 1469.9 | 1566 |
| 597 | -7.1 -0.48 % |
20-12-2024 14:15:00 Friday |
1477.1 1470 |
1482.95 | 1469.95 | 3006 |
| 598 | -5.6 -0.38 % |
20-12-2024 13:15:00 Friday |
1482.15 1476.55 |
1483.05 | 1475 | 2146 |
| 599 | -11.05 -0.74 % |
20-12-2024 12:15:00 Friday |
1493.15 1482.1 |
1494.5 | 1482.05 | 1139 |
| 600 | -5.7 -0.38 % |
20-12-2024 11:15:00 Friday |
1499.55 1493.85 |
1500.7 | 1492.5 | 2821 |
| 601 | 6.8 0.46 % |
20-12-2024 10:15:00 Friday |
1493.65 1500.45 |
1500.7 | 1493.65 | 1837 |
| 602 | -25.65 -1.69 % |
20-12-2024 09:15:00 Friday |
1519.1 1493.45 |
1519.1 | 1488 | 5866 |
| 603 | -4 -0.27 % |
19-12-2024 15:15:00 Thursday |
1507 1503 |
1507 | 1502.1 | 2243 |
| 604 | -1.8 -0.12 % |
19-12-2024 14:15:00 Thursday |
1509.2 1507.4 |
1509.95 | 1506.95 | 3960 |
| 605 | 0.55 0.04 % |
19-12-2024 13:15:00 Thursday |
1506.9 1507.45 |
1509.95 | 1504.25 | 6885 |
| 606 | 11.8 0.79 % |
19-12-2024 12:15:00 Thursday |
1493.95 1505.75 |
1508.6 | 1491.65 | 36290 |
| 607 | 6.7 0.45 % |
19-12-2024 11:15:00 Thursday |
1486.55 1493.25 |
1493.5 | 1486 | 3992 |
| 608 | 15.65 1.06 % |
19-12-2024 10:15:00 Thursday |
1470.85 1486.5 |
1491 | 1470.85 | 8004 |
| 609 | 1.2 0.08 % |
19-12-2024 09:15:00 Thursday |
1468.8 1470 |
1476.65 | 1453 | 5545 |
| 610 | -0.2 -0.01 % |
18-12-2024 15:15:00 Wednesday |
1472.2 1472 |
1473.5 | 1471 | 1543 |
| 611 | -6.8 -0.46 % |
18-12-2024 14:15:00 Wednesday |
1477.8 1471 |
1478.05 | 1471 | 2601 |
| 612 | -1.5 -0.1 % |
18-12-2024 13:15:00 Wednesday |
1478.7 1477.2 |
1482.8 | 1475.9 | 2982 |
| 613 | -0.7 -0.05 % |
18-12-2024 12:15:00 Wednesday |
1479.4 1478.7 |
1481.5 | 1470.7 | 5999 |
| 614 | 4.25 0.29 % |
18-12-2024 11:15:00 Wednesday |
1475.65 1479.9 |
1480.15 | 1475.65 | 4844 |
| 615 | 6.1 0.41 % |
18-12-2024 10:15:00 Wednesday |
1470.25 1476.35 |
1478 | 1467.6 | 17426 |
| 616 | 20.5 1.41 % |
18-12-2024 09:15:00 Wednesday |
1450.55 1471.05 |
1474.65 | 1450.55 | 6321 |
| 617 | 1.85 0.13 % |
17-12-2024 15:15:00 Tuesday |
1449.45 1451.3 |
1451.65 | 1448.05 | 1788 |
| 618 | -1.55 -0.11 % |
17-12-2024 14:15:00 Tuesday |
1451 1449.45 |
1456.1 | 1449.3 | 4247 |
| 619 | -0.65 -0.04 % |
17-12-2024 13:15:00 Tuesday |
1451.9 1451.25 |
1454.9 | 1449.8 | 4428 |
| 620 | -9.45 -0.65 % |
17-12-2024 12:15:00 Tuesday |
1461 1451.55 |
1469.3 | 1451.05 | 5747 |
| 621 | -3.95 -0.27 % |
17-12-2024 11:15:00 Tuesday |
1464 1460.05 |
1470.7 | 1460 | 2917 |
| 622 | -6.65 -0.45 % |
17-12-2024 10:15:00 Tuesday |
1470.25 1463.6 |
1473.05 | 1460 | 9330 |
| 623 | 10.3 0.7 % |
17-12-2024 09:15:00 Tuesday |
1461 1471.3 |
1483.4 | 1461 | 18171 |
| 624 | 1.55 0.11 % |
16-12-2024 15:15:00 Monday |
1448.45 1450 |
1451.5 | 1447 | 2658 |
| 625 | -1.35 -0.09 % |
16-12-2024 14:15:00 Monday |
1449.45 1448.1 |
1451.1 | 1446.3 | 4709 |
| 626 | -2.6 -0.18 % |
16-12-2024 13:15:00 Monday |
1452.05 1449.45 |
1455.85 | 1447 | 8925 |
| 627 | 4.7 0.32 % |
16-12-2024 12:15:00 Monday |
1447.3 1452 |
1453 | 1446.65 | 5688 |
| 628 | 7.05 0.49 % |
16-12-2024 11:15:00 Monday |
1440.25 1447.3 |
1449.05 | 1437.55 | 32249 |
| 629 | -0.85 -0.06 % |
16-12-2024 10:15:00 Monday |
1441.3 1440.45 |
1442.65 | 1436.6 | 5151 |
| 630 | -7.1 -0.49 % |
16-12-2024 09:15:00 Monday |
1448.4 1441.3 |
1457 | 1441.3 | 11149 |
| 631 | 0.3 0.02 % |
13-12-2024 15:15:00 Friday |
1447.7 1448 |
1450 | 1445.9 | 2548 |
| 632 | 6.15 0.43 % |
13-12-2024 14:15:00 Friday |
1441 1447.15 |
1449 | 1441 | 19859 |
| 633 | 0.7 0.05 % |
13-12-2024 13:15:00 Friday |
1440.3 1441 |
1443 | 1437.2 | 6895 |
| 634 | 2.95 0.21 % |
13-12-2024 12:15:00 Friday |
1436.65 1439.6 |
1443.45 | 1436.55 | 31315 |
| 635 | 4.7 0.33 % |
13-12-2024 11:15:00 Friday |
1432 1436.7 |
1440 | 1429.8 | 5008 |
| 636 | -1.95 -0.14 % |
13-12-2024 10:15:00 Friday |
1433.95 1432 |
1434 | 1424 | 25920 |
| 637 | -14 -0.97 % |
13-12-2024 09:15:00 Friday |
1447.95 1433.95 |
1447.95 | 1433.2 | 8233 |
| 638 | 0 0 % |
12-12-2024 15:15:00 Thursday |
1447 1447 |
1448 | 1446 | 3110 |
| 639 | 5.05 0.35 % |
12-12-2024 14:15:00 Thursday |
1442.8 1447.85 |
1448.5 | 1439.85 | 5086 |
| 640 | -0.5 -0.03 % |
12-12-2024 13:15:00 Thursday |
1443.3 1442.8 |
1445.25 | 1440 | 5301 |
| 641 | 3.5 0.24 % |
12-12-2024 12:15:00 Thursday |
1439.8 1443.3 |
1447.3 | 1439.65 | 8275 |
| 642 | -2.45 -0.17 % |
12-12-2024 11:15:00 Thursday |
1442.1 1439.65 |
1446.45 | 1438.15 | 14452 |
| 643 | -4.75 -0.33 % |
12-12-2024 10:15:00 Thursday |
1446.25 1441.5 |
1452.4 | 1438.6 | 23170 |
| 644 | -13.1 -0.9 % |
12-12-2024 09:15:00 Thursday |
1460 1446.9 |
1461 | 1446.2 | 13822 |
| 645 | 0.75 0.05 % |
11-12-2024 15:15:00 Wednesday |
1454.8 1455.55 |
1456.1 | 1453.05 | 4593 |
| 646 | -0.9 -0.06 % |
11-12-2024 14:15:00 Wednesday |
1455.7 1454.8 |
1456.8 | 1454 | 3762 |
| 647 | -3.2 -0.22 % |
11-12-2024 13:15:00 Wednesday |
1458.5 1455.3 |
1459.15 | 1454.55 | 4426 |
| 648 | -4.25 -0.29 % |
11-12-2024 12:15:00 Wednesday |
1463.25 1459 |
1463.25 | 1457 | 4187 |
| 649 | 2.65 0.18 % |
11-12-2024 11:15:00 Wednesday |
1460 1462.65 |
1463 | 1457 | 4747 |
| 650 | -2.55 -0.17 % |
11-12-2024 10:15:00 Wednesday |
1462.35 1459.8 |
1465.6 | 1459 | 4877 |
| 651 | 5 0.34 % |
11-12-2024 09:15:00 Wednesday |
1457 1462 |
1467.7 | 1449 | 14490 |
| 652 | 0.95 0.07 % |
10-12-2024 15:15:00 Tuesday |
1455.7 1456.65 |
1458.75 | 1454.5 | 3950 |
| 653 | -1.4 -0.1 % |
10-12-2024 14:15:00 Tuesday |
1456.8 1455.4 |
1458.45 | 1454.6 | 4973 |
| 654 | -0.85 -0.06 % |
10-12-2024 13:15:00 Tuesday |
1457.35 1456.5 |
1457.4 | 1452.05 | 6505 |
| 655 | -6.2 -0.42 % |
10-12-2024 12:15:00 Tuesday |
1463 1456.8 |
1463 | 1456 | 5475 |
| 656 | 1 0.07 % |
10-12-2024 11:15:00 Tuesday |
1463 1464 |
1467.3 | 1460.05 | 3656 |
| 657 | -2.7 -0.18 % |
10-12-2024 10:15:00 Tuesday |
1466 1463.3 |
1472.4 | 1462 | 6647 |
| 658 | -8.8 -0.6 % |
10-12-2024 09:15:00 Tuesday |
1475 1466.2 |
1478.55 | 1464.65 | 24307 |
| 659 | 4.1 0.28 % |
09-12-2024 15:15:00 Monday |
1468.3 1472.4 |
1472.4 | 1467.8 | 3278 |
| 660 | -4.65 -0.32 % |
09-12-2024 14:15:00 Monday |
1473.05 1468.4 |
1474.9 | 1468.1 | 6542 |
| 661 | 2.65 0.18 % |
09-12-2024 13:15:00 Monday |
1470.85 1473.5 |
1475 | 1470.75 | 3571 |
| 662 | 1.2 0.08 % |
09-12-2024 12:15:00 Monday |
1469.95 1471.15 |
1475.45 | 1469.15 | 5539 |
| 663 | -1.5 -0.1 % |
09-12-2024 11:15:00 Monday |
1471.75 1470.25 |
1473.95 | 1469 | 4957 |
| 664 | 2.5 0.17 % |
09-12-2024 10:15:00 Monday |
1468 1470.5 |
1475 | 1467.9 | 4647 |
| 665 | -11.45 -0.77 % |
09-12-2024 09:15:00 Monday |
1480 1468.55 |
1484.55 | 1468.1 | 15525 |
| 666 | -1 -0.07 % |
06-12-2024 15:15:00 Friday |
1478 1477 |
1478.5 | 1476.05 | 4462 |
| 667 | -2.8 -0.19 % |
06-12-2024 14:15:00 Friday |
1480.35 1477.55 |
1480.95 | 1476.2 | 5209 |
| 668 | -0.85 -0.06 % |
06-12-2024 13:15:00 Friday |
1480.45 1479.6 |
1482 | 1476.05 | 5644 |
| 669 | -2.65 -0.18 % |
06-12-2024 12:15:00 Friday |
1483.1 1480.45 |
1486 | 1479.15 | 5944 |
| 670 | 4.45 0.3 % |
06-12-2024 11:15:00 Friday |
1479.5 1483.95 |
1484.55 | 1476.7 | 6238 |
| 671 | -4.2 -0.28 % |
06-12-2024 10:15:00 Friday |
1482.7 1478.5 |
1485.6 | 1478 | 8559 |
| 672 | -24.9 -1.65 % |
06-12-2024 09:15:00 Friday |
1508.2 1483.3 |
1511 | 1480.45 | 9080 |
| 673 | -2.95 -0.2 % |
05-12-2024 15:15:00 Thursday |
1500.75 1497.8 |
1501.2 | 1496.6 | 2145 |
| 674 | 5.05 0.34 % |
05-12-2024 14:15:00 Thursday |
1496.75 1501.8 |
1504.15 | 1485 | 14421 |
| 675 | 5.15 0.35 % |
05-12-2024 13:15:00 Thursday |
1490.55 1495.7 |
1499 | 1487 | 5728 |
| 676 | 1.05 0.07 % |
05-12-2024 12:15:00 Thursday |
1488.85 1489.9 |
1491 | 1482.9 | 4791 |
| 677 | 15.55 1.05 % |
05-12-2024 11:15:00 Thursday |
1474.45 1490 |
1491.25 | 1470.5 | 8932 |
| 678 | -10.1 -0.68 % |
05-12-2024 10:15:00 Thursday |
1484.45 1474.35 |
1485.35 | 1471.1 | 13158 |
| 679 | -24.55 -1.63 % |
05-12-2024 09:15:00 Thursday |
1509 1484.45 |
1509 | 1483.1 | 18105 |
| 680 | -3.4 -0.23 % |
04-12-2024 15:15:00 Wednesday |
1503.9 1500.5 |
1504 | 1499 | 4562 |
| 681 | -0.3 -0.02 % |
04-12-2024 14:15:00 Wednesday |
1504.2 1503.9 |
1504.95 | 1492.45 | 13127 |
| 682 | -3.25 -0.22 % |
04-12-2024 13:15:00 Wednesday |
1507 1503.75 |
1507.35 | 1502.5 | 5977 |
| 683 | -2.95 -0.2 % |
04-12-2024 12:15:00 Wednesday |
1510 1507.05 |
1512.65 | 1505.15 | 255240 |
| 684 | 1.4 0.09 % |
04-12-2024 11:15:00 Wednesday |
1509.2 1510.6 |
1514.15 | 1506.5 | 6915 |
| 685 | -7.2 -0.47 % |
04-12-2024 10:15:00 Wednesday |
1516.3 1509.1 |
1517.6 | 1506.5 | 5476 |
| 686 | -16.35 -1.07 % |
04-12-2024 09:15:00 Wednesday |
1533.2 1516.85 |
1540.15 | 1513.05 | 14521 |
| 687 | -4.8 -0.31 % |
03-12-2024 15:15:00 Tuesday |
1535.4 1530.6 |
1537.6 | 1530.6 | 2123 |
| 688 | -0.25 -0.02 % |
03-12-2024 14:15:00 Tuesday |
1534.9 1534.65 |
1535.2 | 1529.5 | 1268 |
| 689 | -8.7 -0.56 % |
03-12-2024 13:15:00 Tuesday |
1542.2 1533.5 |
1543.95 | 1533 | 5785 |
| 690 | 2.75 0.18 % |
03-12-2024 12:15:00 Tuesday |
1540.15 1542.9 |
1544.25 | 1534.15 | 4187 |
| 691 | 0.35 0.02 % |
03-12-2024 11:15:00 Tuesday |
1538.05 1538.4 |
1548.9 | 1536.85 | 5185 |
| 692 | 3 0.2 % |
03-12-2024 10:15:00 Tuesday |
1535 1538 |
1543.75 | 1533.6 | 18276 |
| 693 | 24.35 1.61 % |
03-12-2024 09:15:00 Tuesday |
1510.45 1534.8 |
1535.4 | 1509.05 | 12315 |
| 694 | 6 0.4 % |
02-12-2024 15:15:00 Monday |
1506 1512 |
1514.1 | 1504.05 | 13686 |
| 695 | -2.85 -0.19 % |
02-12-2024 14:15:00 Monday |
1508.7 1505.85 |
1514.05 | 1505 | 8619 |
| 696 | -2.1 -0.14 % |
02-12-2024 13:15:00 Monday |
1510.05 1507.95 |
1511.8 | 1506.3 | 4923 |
| 697 | -9.75 -0.64 % |
02-12-2024 12:15:00 Monday |
1520.35 1510.6 |
1520.4 | 1509.15 | 11706 |
| 698 | -3.35 -0.22 % |
02-12-2024 11:15:00 Monday |
1523.7 1520.35 |
1524.4 | 1518.6 | 5322 |
| 699 | 3.75 0.25 % |
02-12-2024 10:15:00 Monday |
1521 1524.75 |
1529 | 1519 | 46500 |
| 700 | -13.65 -0.89 % |
02-12-2024 09:15:00 Monday |
1534.4 1520.75 |
1537.95 | 1514.55 | 46966 |
| 701 | -5.15 -0.34 % |
29-11-2024 15:15:00 Friday |
1535.05 1529.9 |
1540 | 1529.5 | 4164 |
| 702 | -0.95 -0.06 % |
29-11-2024 14:15:00 Friday |
1536 1535.05 |
1544 | 1531.75 | 8303 |
| 703 | 1.3 0.08 % |
29-11-2024 13:15:00 Friday |
1535.4 1536.7 |
1544.95 | 1534.7 | 4247 |
| 704 | -3.6 -0.23 % |
29-11-2024 12:15:00 Friday |
1539.35 1535.75 |
1541.3 | 1533.9 | 4422 |
| 705 | 0.95 0.06 % |
29-11-2024 11:15:00 Friday |
1538.85 1539.8 |
1547.8 | 1536.55 | 12430 |
| 706 | 19.75 1.3 % |
29-11-2024 10:15:00 Friday |
1519.45 1539.2 |
1540.35 | 1519.2 | 16354 |
| 707 | 24.55 1.64 % |
29-11-2024 09:15:00 Friday |
1493.95 1518.5 |
1527.95 | 1492.7 | 14237 |
| 708 | 3.1 0.21 % |
28-11-2024 15:15:00 Thursday |
1495.55 1498.65 |
1500.55 | 1491.65 | 2193 |
| 709 | -1.2 -0.08 % |
28-11-2024 14:15:00 Thursday |
1497.75 1496.55 |
1501.15 | 1487 | 8889 |
| 710 | 17.9 1.21 % |
28-11-2024 13:15:00 Thursday |
1478.15 1496.05 |
1504.9 | 1477 | 7063 |
| 711 | -5.85 -0.39 % |
28-11-2024 12:15:00 Thursday |
1484.8 1478.95 |
1486.2 | 1477.85 | 3479 |
| 712 | -1 -0.07 % |
28-11-2024 11:15:00 Thursday |
1485 1484 |
1488.8 | 1481 | 2064 |
| 713 | -0.3 -0.02 % |
28-11-2024 10:15:00 Thursday |
1485.65 1485.35 |
1491 | 1474.2 | 10124 |
| 714 | 1.5 0.1 % |
28-11-2024 09:15:00 Thursday |
1484.6 1486.1 |
1491 | 1479 | 4160 |
| 715 | -1.6 -0.11 % |
27-11-2024 15:15:00 Wednesday |
1492.6 1491 |
1496.45 | 1487.65 | 2046 |
| 716 | 7.45 0.5 % |
27-11-2024 14:15:00 Wednesday |
1485.65 1493.1 |
1495.1 | 1485.65 | 2118 |
| 717 | -0.15 -0.01 % |
27-11-2024 13:15:00 Wednesday |
1485.9 1485.75 |
1490.3 | 1484.8 | 2901 |
| 718 | 12.55 0.85 % |
27-11-2024 12:15:00 Wednesday |
1473.35 1485.9 |
1487.6 | 1472.5 | 3178 |
| 719 | -3.95 -0.27 % |
27-11-2024 11:15:00 Wednesday |
1476.95 1473 |
1479.25 | 1471.1 | 2996 |
| 720 | 4.35 0.3 % |
27-11-2024 10:15:00 Wednesday |
1473.35 1477.7 |
1479 | 1471.5 | 2523 |
| 721 | -16.1 -1.08 % |
27-11-2024 09:15:00 Wednesday |
1488.95 1472.85 |
1488.95 | 1469.1 | 7834 |
| 722 | 3.4 0.23 % |
26-11-2024 15:15:00 Tuesday |
1492.6 1496 |
1496.45 | 1490.3 | 1538 |
| 723 | -3.05 -0.2 % |
26-11-2024 14:15:00 Tuesday |
1495.15 1492.1 |
1498 | 1490.9 | 2344 |
| 724 | -4.8 -0.32 % |
26-11-2024 13:15:00 Tuesday |
1499.5 1494.7 |
1501.15 | 1492.95 | 2056 |
| 725 | -4 -0.27 % |
26-11-2024 12:15:00 Tuesday |
1503.5 1499.5 |
1503.5 | 1498.35 | 1105 |
| 726 | -3.85 -0.26 % |
26-11-2024 11:15:00 Tuesday |
1507.05 1503.2 |
1508.2 | 1503 | 713 |
| 727 | 7 0.47 % |
26-11-2024 10:15:00 Tuesday |
1500 1507 |
1509 | 1500 | 2606 |
| 728 | -9.05 -0.6 % |
26-11-2024 09:15:00 Tuesday |
1510 1500.95 |
1513.6 | 1494.25 | 4703 |
| 729 | 5.3 0.35 % |
25-11-2024 15:15:00 Monday |
1502.55 1507.85 |
1507.9 | 1502.55 | 1970 |
| 730 | 6.8 0.45 % |
25-11-2024 14:15:00 Monday |
1496.85 1503.65 |
1505 | 1494.3 | 2769 |
| 731 | 7.25 0.49 % |
25-11-2024 13:15:00 Monday |
1489.85 1497.1 |
1498.8 | 1489.2 | 1244 |
| 732 | -8.85 -0.59 % |
25-11-2024 12:15:00 Monday |
1499.55 1490.7 |
1505 | 1488.9 | 2613 |
| 733 | 1 0.07 % |
25-11-2024 11:15:00 Monday |
1498.45 1499.45 |
1501.1 | 1495.8 | 1657 |
| 734 | 2.15 0.14 % |
25-11-2024 10:15:00 Monday |
1495 1497.15 |
1500.45 | 1495 | 1734 |
| 735 | -3.5 -0.23 % |
25-11-2024 09:15:00 Monday |
1498.95 1495.45 |
1505.05 | 1487.65 | 5346 |
| 736 | -1.35 -0.09 % |
22-11-2024 15:15:00 Friday |
1487.6 1486.25 |
1487.6 | 1481.35 | 846 |
| 737 | -7.65 -0.51 % |
22-11-2024 14:15:00 Friday |
1495.35 1487.7 |
1496.2 | 1486.7 | 2964 |
| 738 | 5.75 0.39 % |
22-11-2024 13:15:00 Friday |
1488.25 1494 |
1495.75 | 1484.3 | 1584 |
| 739 | 2.9 0.2 % |
22-11-2024 12:15:00 Friday |
1485.35 1488.25 |
1490.9 | 1483.7 | 1401 |
| 740 | 6.6 0.45 % |
22-11-2024 11:15:00 Friday |
1478.95 1485.55 |
1486.5 | 1475.4 | 1756 |
| 741 | -8.4 -0.56 % |
22-11-2024 10:15:00 Friday |
1487.35 1478.95 |
1487.7 | 1478.1 | 1289 |
| 742 | 26.95 1.85 % |
22-11-2024 09:15:00 Friday |
1460.4 1487.35 |
1489 | 1455.85 | 6192 |
| 743 | -3.4 -0.23 % |
21-11-2024 15:15:00 Thursday |
1466.4 1463 |
1466.7 | 1463 | 549 |
| 744 | 8.55 0.59 % |
21-11-2024 14:15:00 Thursday |
1457.45 1466 |
1467.25 | 1457.45 | 1199 |
| 745 | 0.75 0.05 % |
21-11-2024 13:15:00 Thursday |
1456.65 1457.4 |
1458.1 | 1454.7 | 920 |
| 746 | -7.75 -0.53 % |
21-11-2024 12:15:00 Thursday |
1464.4 1456.65 |
1464.4 | 1456 | 888 |
| 747 | -6.4 -0.44 % |
21-11-2024 11:15:00 Thursday |
1470.8 1464.4 |
1475.1 | 1461.05 | 1261 |
| 748 | -4 -0.27 % |
21-11-2024 10:15:00 Thursday |
1474.2 1470.2 |
1477.7 | 1467.4 | 1687 |
| 749 | -4.1 -0.28 % |
21-11-2024 09:15:00 Thursday |
1476.95 1472.85 |
1476.95 | 1457 | 5977 |
| 750 | -1.65 -0.11 % |
19-11-2024 15:15:00 Tuesday |
1468.65 1467 |
1470.2 | 1466.9 | 2168 |
| 751 | -10.75 -0.73 % |
19-11-2024 14:15:00 Tuesday |
1481.4 1470.65 |
1482.05 | 1469.65 | 5264 |
| 752 | -2.05 -0.14 % |
19-11-2024 13:15:00 Tuesday |
1482.1 1480.05 |
1484.4 | 1480 | 562 |
| 753 | 0.7 0.05 % |
19-11-2024 12:15:00 Tuesday |
1482.4 1483.1 |
1485.2 | 1481.3 | 1024 |
| 754 | 3.65 0.25 % |
19-11-2024 11:15:00 Tuesday |
1477.35 1481 |
1483.3 | 1476.1 | 2809 |
| 755 | 8.45 0.58 % |
19-11-2024 10:15:00 Tuesday |
1468.9 1477.35 |
1479.35 | 1468.9 | 3501 |
| 756 | -2.45 -0.17 % |
19-11-2024 09:15:00 Tuesday |
1469.95 1467.5 |
1470 | 1457.4 | 6368 |
| 757 | -1.2 -0.08 % |
18-11-2024 15:15:00 Monday |
1464.35 1463.15 |
1467 | 1462.8 | 3551 |
| 758 | -9.15 -0.62 % |
18-11-2024 14:15:00 Monday |
1473.9 1464.75 |
1474.65 | 1462.8 | 10517 |
| 759 | -9.55 -0.64 % |
18-11-2024 13:15:00 Monday |
1482.65 1473.1 |
1483.65 | 1473.1 | 7921 |
| 760 | -7.45 -0.5 % |
18-11-2024 12:15:00 Monday |
1489.85 1482.4 |
1494.95 | 1480.15 | 33436 |
| 761 | 7.8 0.53 % |
18-11-2024 11:15:00 Monday |
1482.2 1490 |
1492.8 | 1476.9 | 25510 |
| 762 | -1 -0.07 % |
18-11-2024 10:15:00 Monday |
1483.25 1482.25 |
1485.85 | 1476 | 3275 |
| 763 | -6.6 -0.44 % |
18-11-2024 09:15:00 Monday |
1490.75 1484.15 |
1505 | 1475.9 | 5272 |
| 764 | 5.75 0.38 % |
14-11-2024 15:15:00 Thursday |
1504.15 1509.9 |
1509.9 | 1498.55 | 3304 |
| 765 | 2.95 0.2 % |
14-11-2024 14:15:00 Thursday |
1498.95 1501.9 |
1501.9 | 1493.65 | 833 |
| 766 | 0.95 0.06 % |
14-11-2024 13:15:00 Thursday |
1498 1498.95 |
1501.4 | 1495.9 | 740 |
| 767 | -1.45 -0.1 % |
14-11-2024 12:15:00 Thursday |
1500.5 1499.05 |
1501.5 | 1496.15 | 1550 |
| 768 | 0.1 0.01 % |
14-11-2024 11:15:00 Thursday |
1500.4 1500.5 |
1501.55 | 1495.95 | 1260 |
| 769 | -0.6 -0.04 % |
14-11-2024 10:15:00 Thursday |
1499.35 1498.75 |
1506.7 | 1495.85 | 2492 |
| 770 | 0.6 0.04 % |
14-11-2024 09:15:00 Thursday |
1499.95 1500.55 |
1515.25 | 1491.45 | 14197 |
| 771 | 0.05 0 % |
13-11-2024 15:15:00 Wednesday |
1507.05 1507.1 |
1509.2 | 1505.45 | 747 |
| 772 | -3.35 -0.22 % |
13-11-2024 14:15:00 Wednesday |
1508.35 1505 |
1508.65 | 1501.75 | 4046 |
| 773 | -10.6 -0.7 % |
13-11-2024 13:15:00 Wednesday |
1517.95 1507.35 |
1517.95 | 1507.35 | 1903 |
| 774 | -1.1 -0.07 % |
13-11-2024 12:15:00 Wednesday |
1518.7 1517.6 |
1523 | 1511.5 | 5122 |
| 775 | 0.25 0.02 % |
13-11-2024 11:15:00 Wednesday |
1518.45 1518.7 |
1521.5 | 1516 | 27564 |
| 776 | 7.95 0.53 % |
13-11-2024 10:15:00 Wednesday |
1508.85 1516.8 |
1517.9 | 1507 | 6551 |
| 777 | -3.15 -0.21 % |
13-11-2024 09:15:00 Wednesday |
1512.65 1509.5 |
1525 | 1505.45 | 7752 |
| 778 | -1.8 -0.12 % |
12-11-2024 15:15:00 Tuesday |
1525.3 1523.5 |
1525.3 | 1521.95 | 1412 |
| 779 | -9.75 -0.64 % |
12-11-2024 14:15:00 Tuesday |
1535.05 1525.3 |
1536.7 | 1524.15 | 2976 |
| 780 | -4.3 -0.28 % |
12-11-2024 13:15:00 Tuesday |
1539.55 1535.25 |
1540 | 1535 | 3623 |
| 781 | -1.55 -0.1 % |
12-11-2024 12:15:00 Tuesday |
1541.6 1540.05 |
1546.1 | 1539.05 | 2299 |
| 782 | 0.4 0.03 % |
12-11-2024 11:15:00 Tuesday |
1540 1540.4 |
1546.35 | 1536 | 2057 |
| 783 | 1.35 0.09 % |
12-11-2024 10:15:00 Tuesday |
1540.65 1542 |
1548.4 | 1539.25 | 4929 |
| 784 | -11.7 -0.75 % |
12-11-2024 09:15:00 Tuesday |
1551.95 1540.25 |
1556.05 | 1538.3 | 6284 |
| 785 | -5.15 -0.33 % |
11-11-2024 15:15:00 Monday |
1555.15 1550 |
1555.6 | 1548 | 844 |
| 786 | -7.65 -0.49 % |
11-11-2024 14:15:00 Monday |
1561.5 1553.85 |
1565.55 | 1550.15 | 4741 |
| 787 | 13.5 0.87 % |
11-11-2024 13:15:00 Monday |
1549.5 1563 |
1565.65 | 1545.7 | 9983 |
| 788 | -2.8 -0.18 % |
11-11-2024 12:15:00 Monday |
1552.1 1549.3 |
1552.9 | 1544.25 | 12086 |
| 789 | -11.9 -0.76 % |
11-11-2024 11:15:00 Monday |
1565.2 1553.3 |
1566.45 | 1551.7 | 37347 |
| 790 | -6.5 -0.41 % |
11-11-2024 10:15:00 Monday |
1571.7 1565.2 |
1582.5 | 1561.05 | 7464 |
| 791 | -4.6 -0.29 % |
11-11-2024 09:15:00 Monday |
1575.65 1571.05 |
1599.85 | 1571.05 | 4047 |
| 792 | -0.9 -0.06 % |
08-11-2024 15:15:00 Friday |
1590.7 1589.8 |
1592.25 | 1588.95 | 1633 |
| 793 | 1 0.06 % |
08-11-2024 14:15:00 Friday |
1590.75 1591.75 |
1596.15 | 1589.7 | 2517 |
| 794 | 2.65 0.17 % |
08-11-2024 13:15:00 Friday |
1588.35 1591 |
1597.05 | 1588.2 | 11535 |
| 795 | 13.1 0.83 % |
08-11-2024 12:15:00 Friday |
1574.75 1587.85 |
1588.55 | 1574.75 | 1926 |
| 796 | -1.3 -0.08 % |
08-11-2024 11:15:00 Friday |
1577.5 1576.2 |
1578.7 | 1570.85 | 11657 |
| 797 | -1.1 -0.07 % |
08-11-2024 10:15:00 Friday |
1579.55 1578.45 |
1580.8 | 1577 | 1130 |
| 798 | 6.6 0.42 % |
08-11-2024 09:15:00 Friday |
1573.4 1580 |
1583.75 | 1569.1 | 5195 |
| 799 | 10 0.63 % |
07-11-2024 15:15:00 Thursday |
1575 1585 |
1585 | 1573.55 | 3500 |
| 800 | 2.7 0.17 % |
07-11-2024 14:15:00 Thursday |
1571.9 1574.6 |
1575.35 | 1569.6 | 4085 |
| 801 | -4 -0.25 % |
07-11-2024 13:15:00 Thursday |
1576.25 1572.25 |
1576.65 | 1569.8 | 2726 |
| 802 | 3.7 0.24 % |
07-11-2024 12:15:00 Thursday |
1572.55 1576.25 |
1577.75 | 1570 | 2231 |
| 803 | -1.05 -0.07 % |
07-11-2024 11:15:00 Thursday |
1572 1570.95 |
1575.35 | 1567.9 | 3583 |
| 804 | 2.9 0.18 % |
07-11-2024 10:15:00 Thursday |
1568.8 1571.7 |
1572.7 | 1564 | 4779 |
| 805 | -33.95 -2.12 % |
07-11-2024 09:15:00 Thursday |
1601.95 1568 |
1601.95 | 1558.8 | 16402 |
| 806 | 3.55 0.22 % |
06-11-2024 15:15:00 Wednesday |
1593.15 1596.7 |
1596.7 | 1592.2 | 4506 |
| 807 | 0.95 0.06 % |
06-11-2024 14:15:00 Wednesday |
1592.35 1593.3 |
1598.95 | 1590.65 | 16363 |
| 808 | 5.35 0.34 % |
06-11-2024 13:15:00 Wednesday |
1586.95 1592.3 |
1592.35 | 1586.5 | 15546 |
| 809 | -0.95 -0.06 % |
06-11-2024 12:15:00 Wednesday |
1587.7 1586.75 |
1590.95 | 1581.05 | 18277 |
| 810 | -7.25 -0.45 % |
06-11-2024 11:15:00 Wednesday |
1595 1587.75 |
1595.9 | 1586.2 | 11438 |
| 811 | -2.7 -0.17 % |
06-11-2024 10:15:00 Wednesday |
1598.8 1596.1 |
1601.35 | 1591 | 9499 |
| 812 | -10.2 -0.63 % |
06-11-2024 09:15:00 Wednesday |
1610 1599.8 |
1611.1 | 1598.8 | 21338 |
| 813 | 2 0.12 % |
05-11-2024 15:15:00 Tuesday |
1603 1605 |
1605 | 1599.5 | 2040 |
| 814 | 3.4 0.21 % |
05-11-2024 14:15:00 Tuesday |
1599.8 1603.2 |
1605.05 | 1598.1 | 3086 |
| 815 | -8.15 -0.51 % |
05-11-2024 13:15:00 Tuesday |
1607.7 1599.55 |
1607.7 | 1598.5 | 3886 |
| 816 | 13.7 0.86 % |
05-11-2024 12:15:00 Tuesday |
1594.2 1607.9 |
1609.25 | 1592 | 4205 |
| 817 | -2.75 -0.17 % |
05-11-2024 11:15:00 Tuesday |
1597 1594.25 |
1601.05 | 1594 | 3753 |
| 818 | -1.8 -0.11 % |
05-11-2024 10:15:00 Tuesday |
1598.85 1597.05 |
1602 | 1592 | 4135 |
| 819 | 14.2 0.9 % |
05-11-2024 09:15:00 Tuesday |
1584.9 1599.1 |
1601.95 | 1578.8 | 10987 |
| 820 | -1.2 -0.08 % |
04-11-2024 15:15:00 Monday |
1585.1 1583.9 |
1586.1 | 1578 | 10053 |
| 821 | 0.95 0.06 % |
04-11-2024 14:15:00 Monday |
1584.15 1585.1 |
1588.55 | 1580.95 | 10430 |
| 822 | 1.05 0.07 % |
04-11-2024 13:15:00 Monday |
1582.8 1583.85 |
1585.1 | 1580.15 | 3629 |
| 823 | 0.55 0.03 % |
04-11-2024 12:15:00 Monday |
1581.8 1582.35 |
1586.95 | 1579.55 | 6704 |
| 824 | 4.7 0.3 % |
04-11-2024 11:15:00 Monday |
1576.3 1581 |
1584.1 | 1574 | 8578 |
| 825 | -0.35 -0.02 % |
04-11-2024 10:15:00 Monday |
1577.45 1577.1 |
1578 | 1572.1 | 93229 |
| 826 | 5.7 0.36 % |
04-11-2024 09:15:00 Monday |
1571.15 1576.85 |
1602.2 | 1564 | 41322 |
| 827 | -4.3 -0.27 % |
01-11-2024 18:00:00 Friday |
1565 1560.7 |
1573.85 | 1552.6 | 26266 |
| 828 | -1.35 -0.09 % |
31-10-2024 15:15:00 Thursday |
1554.6 1553.25 |
1560.15 | 1546.6 | 25973 |
| 829 | -6.1 -0.39 % |
31-10-2024 14:15:00 Thursday |
1560.85 1554.75 |
1563.55 | 1550 | 69711 |
| 830 | 0.55 0.04 % |
31-10-2024 13:15:00 Thursday |
1560.3 1560.85 |
1562 | 1554.65 | 35112 |
| 831 | 0.75 0.05 % |
31-10-2024 12:15:00 Thursday |
1559.15 1559.9 |
1565.25 | 1553.35 | 45400 |
| 832 | 3.75 0.24 % |
31-10-2024 11:15:00 Thursday |
1555.6 1559.35 |
1564.15 | 1552.55 | 48320 |
| 833 | 28.2 1.85 % |
31-10-2024 10:15:00 Thursday |
1526.25 1554.45 |
1556.75 | 1521 | 89382 |
| 834 | 7.45 0.49 % |
31-10-2024 09:15:00 Thursday |
1518.55 1526 |
1557.45 | 1518.55 | 331566 |
| 835 | -1.4 -0.1 % |
30-10-2024 15:15:00 Wednesday |
1419.95 1418.55 |
1420 | 1414.4 | 12781 |
| 836 | 0.9 0.06 % |
30-10-2024 14:15:00 Wednesday |
1419.05 1419.95 |
1424 | 1417.1 | 20767 |
| 837 | -2.45 -0.17 % |
30-10-2024 13:15:00 Wednesday |
1421.6 1419.15 |
1424.05 | 1416.25 | 10612 |
| 838 | -1.7 -0.12 % |
30-10-2024 12:15:00 Wednesday |
1423.85 1422.15 |
1426.5 | 1422 | 8334 |
| 839 | 4.1 0.29 % |
30-10-2024 11:15:00 Wednesday |
1420 1424.1 |
1424.95 | 1417.45 | 15042 |
| 840 | 1.3 0.09 % |
30-10-2024 10:15:00 Wednesday |
1419 1420.3 |
1424.8 | 1415.45 | 23206 |
| 841 | -30.95 -2.13 % |
30-10-2024 09:15:00 Wednesday |
1449.95 1419 |
1478.1 | 1403.4 | 74038 |
| 842 | 0 0 % |
29-10-2024 15:15:00 Tuesday |
1478 1478 |
1481.1 | 1474.6 | 5631 |
| 843 | 13.9 0.95 % |
29-10-2024 14:15:00 Tuesday |
1465.5 1479.4 |
1489.85 | 1465.1 | 39711 |
| 844 | -10 -0.68 % |
29-10-2024 13:15:00 Tuesday |
1475.05 1465.05 |
1475.05 | 1460.55 | 3367 |
| 845 | 3.35 0.23 % |
29-10-2024 12:15:00 Tuesday |
1470.1 1473.45 |
1478.05 | 1467.6 | 6311 |
| 846 | 5.15 0.35 % |
29-10-2024 11:15:00 Tuesday |
1465.35 1470.5 |
1474.4 | 1455 | 12132 |
| 847 | 9.2 0.63 % |
29-10-2024 10:15:00 Tuesday |
1456.65 1465.85 |
1475.4 | 1453.05 | 13981 |
| 848 | -57 -3.76 % |
29-10-2024 09:15:00 Tuesday |
1514.5 1457.5 |
1515.75 | 1450 | 25815 |
| 849 | 3.3 0.22 % |
28-10-2024 15:15:00 Monday |
1500.95 1504.25 |
1508.35 | 1499.85 | 981 |
| 850 | -1.95 -0.13 % |
28-10-2024 14:15:00 Monday |
1503.4 1501.45 |
1511 | 1501.45 | 3670 |
| 851 | 1.5 0.1 % |
28-10-2024 13:15:00 Monday |
1501.8 1503.3 |
1506.95 | 1501.25 | 1542 |
| 852 | 1.55 0.1 % |
28-10-2024 12:15:00 Monday |
1499.25 1500.8 |
1503.05 | 1497.95 | 1431 |
| 853 | 2.25 0.15 % |
28-10-2024 11:15:00 Monday |
1496.3 1498.55 |
1499 | 1493.35 | 1253 |
| 854 | 9.75 0.66 % |
28-10-2024 10:15:00 Monday |
1487.25 1497 |
1498.35 | 1486.45 | 2835 |
| 855 | -15.95 -1.06 % |
28-10-2024 09:15:00 Monday |
1499.95 1484 |
1500 | 1472.25 | 6248 |
| 856 | -1.95 -0.13 % |
25-10-2024 15:15:00 Friday |
1489.5 1487.55 |
1490.6 | 1487.55 | 1414 |
| 857 | 6.9 0.47 % |
25-10-2024 14:15:00 Friday |
1482.2 1489.1 |
1490.1 | 1479.1 | 2361 |
| 858 | -1.35 -0.09 % |
25-10-2024 13:15:00 Friday |
1483.35 1482 |
1485.8 | 1481.25 | 1095 |
| 859 | -1.6 -0.11 % |
25-10-2024 12:15:00 Friday |
1486.25 1484.65 |
1487.4 | 1482 | 13851 |
| 860 | -4.1 -0.28 % |
25-10-2024 11:15:00 Friday |
1490 1485.9 |
1493.6 | 1485.85 | 1299 |
| 861 | 8.3 0.56 % |
25-10-2024 10:15:00 Friday |
1479.55 1487.85 |
1490.25 | 1479.55 | 3314 |
| 862 | -12.1 -0.81 % |
25-10-2024 09:15:00 Friday |
1493.15 1481.05 |
1507.85 | 1481.05 | 6033 |
| 863 | -2.7 -0.18 % |
24-10-2024 15:15:00 Thursday |
1494.4 1491.7 |
1495 | 1488.05 | 2102 |
| 864 | 2.05 0.14 % |
24-10-2024 14:15:00 Thursday |
1491.8 1493.85 |
1497.3 | 1489.3 | 1584 |
| 865 | 4.7 0.32 % |
24-10-2024 13:15:00 Thursday |
1487.5 1492.2 |
1495.95 | 1482.7 | 2502 |
| 866 | -2.55 -0.17 % |
24-10-2024 12:15:00 Thursday |
1490 1487.45 |
1492 | 1486.2 | 1867 |
| 867 | -8.6 -0.57 % |
24-10-2024 11:15:00 Thursday |
1497.9 1489.3 |
1499.75 | 1487 | 2531 |
| 868 | -2.9 -0.19 % |
24-10-2024 10:15:00 Thursday |
1501.85 1498.95 |
1502.7 | 1494.5 | 1893 |
| 869 | 12.2 0.82 % |
24-10-2024 09:15:00 Thursday |
1490 1502.2 |
1507.75 | 1490 | 6786 |
| 870 | 5.4 0.36 % |
23-10-2024 15:15:00 Wednesday |
1482 1487.4 |
1488.2 | 1482 | 4585 |
| 871 | -14.05 -0.94 % |
23-10-2024 14:15:00 Wednesday |
1496.9 1482.85 |
1498.7 | 1482.6 | 8162 |
| 872 | -10 -0.66 % |
23-10-2024 13:15:00 Wednesday |
1507 1497 |
1508.1 | 1497 | 3458 |
| 873 | -2.35 -0.16 % |
23-10-2024 12:15:00 Wednesday |
1508.8 1506.45 |
1511.05 | 1504 | 2209 |
| 874 | 1.45 0.1 % |
23-10-2024 11:15:00 Wednesday |
1509.3 1510.75 |
1513 | 1506.8 | 3271 |
| 875 | -0.3 -0.02 % |
23-10-2024 10:15:00 Wednesday |
1508.4 1508.1 |
1511.35 | 1500.75 | 2469 |
| 876 | 7.05 0.47 % |
23-10-2024 09:15:00 Wednesday |
1501.05 1508.1 |
1511.15 | 1493 | 8433 |
| 877 | 4.45 0.3 % |
22-10-2024 15:15:00 Tuesday |
1507.3 1511.75 |
1512.8 | 1507.3 | 352 |
| 878 | -11.35 -0.75 % |
22-10-2024 14:15:00 Tuesday |
1518.1 1506.75 |
1519 | 1506.75 | 3975 |
| 879 | 6.85 0.45 % |
22-10-2024 13:15:00 Tuesday |
1511.3 1518.15 |
1518.6 | 1508.45 | 722 |
| 880 | 1.15 0.08 % |
22-10-2024 12:15:00 Tuesday |
1509.35 1510.5 |
1510.5 | 1504.1 | 752 |
| 881 | 3.7 0.25 % |
22-10-2024 11:15:00 Tuesday |
1505.3 1509 |
1515.15 | 1503.85 | 874 |
| 882 | -12.6 -0.83 % |
22-10-2024 10:15:00 Tuesday |
1517.9 1505.3 |
1518.7 | 1501.9 | 3325 |
| 883 | -6.5 -0.43 % |
22-10-2024 09:15:00 Tuesday |
1523 1516.5 |
1525.05 | 1513 | 9658 |
| 884 | -3.25 -0.21 % |
21-10-2024 15:15:00 Monday |
1525 1521.75 |
1525.35 | 1516.1 | 1244 |
| 885 | 0.5 0.03 % |
21-10-2024 14:15:00 Monday |
1523.4 1523.9 |
1525.85 | 1521.8 | 1918 |
| 886 | -3.6 -0.24 % |
21-10-2024 13:15:00 Monday |
1525.85 1522.25 |
1529.85 | 1522 | 889 |
| 887 | -4.75 -0.31 % |
21-10-2024 12:15:00 Monday |
1530.5 1525.75 |
1531.35 | 1523.95 | 1850 |
| 888 | -4.45 -0.29 % |
21-10-2024 11:15:00 Monday |
1533.25 1528.8 |
1535 | 1528.45 | 1784 |
| 889 | -5.55 -0.36 % |
21-10-2024 10:15:00 Monday |
1540 1534.45 |
1540 | 1532.35 | 2185 |
| 890 | -19.1 -1.22 % |
21-10-2024 09:15:00 Monday |
1559.95 1540.85 |
1561.7 | 1539 | 3679 |
| 891 | 3 0.19 % |
18-10-2024 15:15:00 Friday |
1550.45 1553.45 |
1554.05 | 1550.25 | 1782 |
| 892 | -8.25 -0.53 % |
18-10-2024 14:15:00 Friday |
1560.25 1552 |
1562.05 | 1550 | 4239 |
| 893 | 10.55 0.68 % |
18-10-2024 13:15:00 Friday |
1550.25 1560.8 |
1560.8 | 1548.7 | 2846 |
| 894 | 3.15 0.2 % |
18-10-2024 12:15:00 Friday |
1546.5 1549.65 |
1557.85 | 1545.7 | 1913 |
| 895 | 1.8 0.12 % |
18-10-2024 11:15:00 Friday |
1543.7 1545.5 |
1548.2 | 1538.65 | 1778 |
| 896 | -13.65 -0.88 % |
18-10-2024 10:15:00 Friday |
1556.65 1543 |
1556.8 | 1543 | 2968 |
| 897 | 7.3 0.47 % |
18-10-2024 09:15:00 Friday |
1550 1557.3 |
1557.55 | 1536.3 | 5156 |
| 898 | -1.5 -0.1 % |
17-10-2024 15:15:00 Thursday |
1559.95 1558.45 |
1560.1 | 1556 | 2240 |
| 899 | 5.85 0.38 % |
17-10-2024 14:15:00 Thursday |
1554.15 1560 |
1562.1 | 1554.15 | 2726 |
| 900 | -9.05 -0.58 % |
17-10-2024 13:15:00 Thursday |
1563.45 1554.4 |
1564.2 | 1553 | 3945 |
| 901 | 0.45 0.03 % |
17-10-2024 12:15:00 Thursday |
1563.55 1564 |
1565.9 | 1562.7 | 1723 |
| 902 | 2.25 0.14 % |
17-10-2024 11:15:00 Thursday |
1561.35 1563.6 |
1569 | 1555.75 | 2793 |
| 903 | -7.55 -0.48 % |
17-10-2024 10:15:00 Thursday |
1568.55 1561 |
1574.75 | 1560.65 | 4367 |
| 904 | -1.05 -0.07 % |
17-10-2024 09:15:00 Thursday |
1569.85 1568.8 |
1578.5 | 1560.35 | 7784 |
| 905 | 1.95 0.12 % |
16-10-2024 15:15:00 Wednesday |
1561.85 1563.8 |
1564 | 1559.3 | 933 |
| 906 | 2.95 0.19 % |
16-10-2024 14:15:00 Wednesday |
1559.55 1562.5 |
1565.15 | 1557.4 | 1753 |
| 907 | 1.25 0.08 % |
16-10-2024 13:15:00 Wednesday |
1559.05 1560.3 |
1562.65 | 1555 | 1199 |
| 908 | 5.1 0.33 % |
16-10-2024 12:15:00 Wednesday |
1553.1 1558.2 |
1563.95 | 1551.45 | 1772 |
| 909 | -7.25 -0.46 % |
16-10-2024 11:15:00 Wednesday |
1560 1552.75 |
1561.55 | 1552 | 41717 |
| 910 | -8.9 -0.57 % |
16-10-2024 10:15:00 Wednesday |
1569.55 1560.65 |
1572.95 | 1559.8 | 2622 |
| 911 | 4.95 0.32 % |
16-10-2024 09:15:00 Wednesday |
1564.85 1569.8 |
1573 | 1560.75 | 4770 |
| 912 | -1.4 -0.09 % |
15-10-2024 15:15:00 Tuesday |
1571.4 1570 |
1572.35 | 1568.4 | 3215 |
| 913 | -3.65 -0.23 % |
15-10-2024 14:15:00 Tuesday |
1574.95 1571.3 |
1578.1 | 1570.45 | 6788 |
| 914 | -3.7 -0.23 % |
15-10-2024 13:15:00 Tuesday |
1578.85 1575.15 |
1581.6 | 1574.1 | 3716 |
| 915 | -3.2 -0.2 % |
15-10-2024 12:15:00 Tuesday |
1583 1579.8 |
1587.5 | 1578.7 | 3067 |
| 916 | -4.05 -0.26 % |
15-10-2024 11:15:00 Tuesday |
1587.3 1583.25 |
1587.3 | 1582.35 | 2016 |
| 917 | -1.45 -0.09 % |
15-10-2024 10:15:00 Tuesday |
1588 1586.55 |
1591.3 | 1582 | 2844 |
| 918 | -22 -1.37 % |
15-10-2024 09:15:00 Tuesday |
1610 1588 |
1610 | 1587.05 | 6192 |
| 919 | -0.45 -0.03 % |
14-10-2024 15:15:00 Monday |
1600.65 1600.2 |
1602.6 | 1599.35 | 1489 |
| 920 | 9.05 0.57 % |
14-10-2024 14:15:00 Monday |
1591.15 1600.2 |
1600.5 | 1590.35 | 4288 |
| 921 | 10.45 0.66 % |
14-10-2024 13:15:00 Monday |
1581.55 1592 |
1592 | 1580.45 | 1304 |
| 922 | -3.5 -0.22 % |
14-10-2024 12:15:00 Monday |
1585.5 1582 |
1585.5 | 1577 | 1374 |
| 923 | 0.65 0.04 % |
14-10-2024 11:15:00 Monday |
1581 1581.65 |
1585.55 | 1577.35 | 1367 |
| 924 | -9.8 -0.62 % |
14-10-2024 10:15:00 Monday |
1586.15 1576.35 |
1586.15 | 1571.55 | 3262 |
| 925 | -11.7 -0.73 % |
14-10-2024 09:15:00 Monday |
1597.05 1585.35 |
1602.45 | 1577.2 | 9162 |
| 926 | 2.35 0.15 % |
11-10-2024 15:15:00 Friday |
1593.5 1595.85 |
1597.55 | 1593.5 | 2618 |
| 927 | -10.15 -0.63 % |
11-10-2024 14:15:00 Friday |
1605.05 1594.9 |
1606.75 | 1594.75 | 1783 |
| 928 | 8.5 0.53 % |
11-10-2024 13:15:00 Friday |
1597.15 1605.65 |
1610 | 1595.6 | 3484 |
| 929 | 3.25 0.2 % |
11-10-2024 12:15:00 Friday |
1593.85 1597.1 |
1601.1 | 1592.95 | 3460 |
| 930 | -4.65 -0.29 % |
11-10-2024 11:15:00 Friday |
1598.5 1593.85 |
1601.3 | 1591 | 2559 |
| 931 | -0.6 -0.04 % |
11-10-2024 10:15:00 Friday |
1599.25 1598.65 |
1603 | 1593 | 4272 |
| 932 | -15.35 -0.95 % |
11-10-2024 09:15:00 Friday |
1615 1599.65 |
1615 | 1574.85 | 15158 |
| 933 | 4.1 0.25 % |
10-10-2024 15:15:00 Thursday |
1618.9 1623 |
1624.95 | 1617.2 | 4596 |
| 934 | -0.3 -0.02 % |
10-10-2024 14:15:00 Thursday |
1620 1619.7 |
1628 | 1613.95 | 26372 |
| 935 | -21.35 -1.3 % |
10-10-2024 13:15:00 Thursday |
1642 1620.65 |
1644.25 | 1619.85 | 8498 |
| 936 | -5.25 -0.32 % |
10-10-2024 12:15:00 Thursday |
1647.4 1642.15 |
1647.4 | 1639.75 | 5023 |
| 937 | -9.8 -0.59 % |
10-10-2024 11:15:00 Thursday |
1657.4 1647.6 |
1658.65 | 1643.55 | 4687 |
| 938 | -6.45 -0.39 % |
10-10-2024 10:15:00 Thursday |
1664 1657.55 |
1665 | 1654.55 | 4647 |
| 939 | -32.1 -1.89 % |
10-10-2024 09:15:00 Thursday |
1694.95 1662.85 |
1694.95 | 1651.1 | 11964 |
| 940 | 5.5 0.33 % |
09-10-2024 15:15:00 Wednesday |
1679.5 1685 |
1685 | 1678.9 | 863 |
| 941 | -15.8 -0.93 % |
09-10-2024 14:15:00 Wednesday |
1695.4 1679.6 |
1702 | 1678.15 | 9635 |
| 942 | 22.45 1.34 % |
09-10-2024 13:15:00 Wednesday |
1673.7 1696.15 |
1698 | 1671.25 | 7085 |
| 943 | 10.95 0.66 % |
09-10-2024 12:15:00 Wednesday |
1663.35 1674.3 |
1676.2 | 1663.3 | 1006 |
| 944 | -3.65 -0.22 % |
09-10-2024 11:15:00 Wednesday |
1668.1 1664.45 |
1668.7 | 1663 | 1680 |
| 945 | 0.15 0.01 % |
09-10-2024 10:15:00 Wednesday |
1667.2 1667.35 |
1677.25 | 1661.15 | 12844 |
| 946 | 27.1 1.65 % |
09-10-2024 09:15:00 Wednesday |
1640 1667.1 |
1672.75 | 1633.55 | 5849 |
| 947 | 1 0.06 % |
08-10-2024 15:15:00 Tuesday |
1639 1640 |
1645 | 1637.8 | 1250 |
| 948 | -9.4 -0.57 % |
08-10-2024 14:15:00 Tuesday |
1647.7 1638.3 |
1651.3 | 1636.9 | 3050 |
| 949 | -2.1 -0.13 % |
08-10-2024 13:15:00 Tuesday |
1649.75 1647.65 |
1652 | 1646.05 | 2277 |
| 950 | 0 0 % |
08-10-2024 12:15:00 Tuesday |
1649.4 1649.4 |
1652 | 1644.75 | 1899 |
| 951 | 1.5 0.09 % |
08-10-2024 11:15:00 Tuesday |
1647.9 1649.4 |
1652 | 1644.4 | 2461 |
| 952 | 9.2 0.56 % |
08-10-2024 10:15:00 Tuesday |
1640.35 1649.55 |
1651.15 | 1639.9 | 2571 |
| 953 | 19.1 1.18 % |
08-10-2024 09:15:00 Tuesday |
1620.05 1639.15 |
1647.15 | 1620.05 | 5432 |
| 954 | -0.5 -0.03 % |
07-10-2024 15:15:00 Monday |
1625.25 1624.75 |
1627.55 | 1622.3 | 743 |
| 955 | 2.9 0.18 % |
07-10-2024 14:15:00 Monday |
1622.4 1625.3 |
1626.45 | 1617.15 | 1528 |
| 956 | -4.45 -0.27 % |
07-10-2024 13:15:00 Monday |
1627.55 1623.1 |
1630.75 | 1621.35 | 1943 |
| 957 | -5.45 -0.33 % |
07-10-2024 12:15:00 Monday |
1635.05 1629.6 |
1638.45 | 1629.6 | 2246 |
| 958 | -1.5 -0.09 % |
07-10-2024 11:15:00 Monday |
1636.45 1634.95 |
1642 | 1633.25 | 2709 |
| 959 | -5.65 -0.34 % |
07-10-2024 10:15:00 Monday |
1638.9 1633.25 |
1643.75 | 1626.9 | 4079 |
| 960 | 13.9 0.86 % |
07-10-2024 09:15:00 Monday |
1624.95 1638.85 |
1644.35 | 1613.65 | 8063 |
| 961 | 2.5 0.15 % |
04-10-2024 15:15:00 Friday |
1623 1625.5 |
1628.6 | 1619.95 | 2726 |
| 962 | 5.1 0.32 % |
04-10-2024 14:15:00 Friday |
1617.9 1623 |
1628.25 | 1577.8 | 32260 |
| 963 | -12.3 -0.75 % |
04-10-2024 13:15:00 Friday |
1630.75 1618.45 |
1630.75 | 1615.65 | 5294 |
| 964 | -1.45 -0.09 % |
04-10-2024 12:15:00 Friday |
1630.45 1629 |
1637 | 1629 | 1208 |
| 965 | -3.8 -0.23 % |
04-10-2024 11:15:00 Friday |
1635 1631.2 |
1635.75 | 1630 | 7009 |
| 966 | 4.45 0.27 % |
04-10-2024 10:15:00 Friday |
1631.55 1636 |
1638.8 | 1630 | 3830 |
| 967 | -18.45 -1.12 % |
04-10-2024 09:15:00 Friday |
1650 1631.55 |
1650.05 | 1626.85 | 6549 |
| 968 | 0.35 0.02 % |
03-10-2024 15:15:00 Thursday |
1656.6 1656.95 |
1657.3 | 1654 | 788 |
| 969 | -0.7 -0.04 % |
03-10-2024 14:15:00 Thursday |
1658.5 1657.8 |
1659.7 | 1652.9 | 2108 |
| 970 | -5.5 -0.33 % |
03-10-2024 13:15:00 Thursday |
1664 1658.5 |
1665 | 1655.5 | 4619 |
| 971 | 5.85 0.35 % |
03-10-2024 12:15:00 Thursday |
1657.8 1663.65 |
1663.65 | 1656.6 | 2066 |
| 972 | -13.75 -0.82 % |
03-10-2024 11:15:00 Thursday |
1673.75 1660 |
1673.75 | 1656.2 | 3863 |
| 973 | 14.15 0.85 % |
03-10-2024 10:15:00 Thursday |
1661.15 1675.3 |
1677.55 | 1661.15 | 3673 |
| 974 | 30.45 1.87 % |
03-10-2024 09:15:00 Thursday |
1630.3 1660.75 |
1664.3 | 1630.3 | 5938 |
| 975 | -5.05 -0.3 % |
01-10-2024 15:15:00 Tuesday |
1666 1660.95 |
1666.15 | 1660.95 | 3623 |
| 976 | 10.75 0.65 % |
01-10-2024 14:15:00 Tuesday |
1655.85 1666.6 |
1666.6 | 1655.05 | 1344 |
| 977 | 1.45 0.09 % |
01-10-2024 13:15:00 Tuesday |
1654.4 1655.85 |
1658.1 | 1653.15 | 1398 |
| 978 | -10.8 -0.65 % |
01-10-2024 12:15:00 Tuesday |
1664 1653.2 |
1666.5 | 1653 | 1848 |
| 979 | 7.65 0.46 % |
01-10-2024 11:15:00 Tuesday |
1655.15 1662.8 |
1662.8 | 1651.95 | 2251 |
| 980 | -7.9 -0.48 % |
01-10-2024 10:15:00 Tuesday |
1662.35 1654.45 |
1665.6 | 1653.6 | 5464 |
| 981 | 2.5 0.15 % |
01-10-2024 09:15:00 Tuesday |
1659 1661.5 |
1665.6 | 1653.3 | 4116 |
| 982 | 2.7 0.16 % |
30-09-2024 15:15:00 Monday |
1654.1 1656.8 |
1659.3 | 1652.45 | 3060 |
| 983 | 1.25 0.08 % |
30-09-2024 14:15:00 Monday |
1652 1653.25 |
1657 | 1650.3 | 6250 |
| 984 | -4.45 -0.27 % |
30-09-2024 13:15:00 Monday |
1658 1653.55 |
1660.15 | 1653.4 | 1351 |
| 985 | 6.45 0.39 % |
30-09-2024 12:15:00 Monday |
1653.1 1659.55 |
1659.55 | 1650.5 | 2990 |
| 986 | 5.55 0.34 % |
30-09-2024 11:15:00 Monday |
1648 1653.55 |
1658.55 | 1648 | 1732 |
| 987 | -11.75 -0.71 % |
30-09-2024 10:15:00 Monday |
1660.6 1648.85 |
1662.15 | 1646.25 | 3595 |
| 988 | -24.35 -1.45 % |
30-09-2024 09:15:00 Monday |
1684.95 1660.6 |
1684.95 | 1655.5 | 12520 |
| 989 | -3.45 -0.21 % |
27-09-2024 15:15:00 Friday |
1675.45 1672 |
1678.5 | 1667.2 | 4884 |
| 990 | 15.15 0.91 % |
27-09-2024 14:15:00 Friday |
1659.3 1674.45 |
1675.55 | 1656.5 | 10673 |
| 991 | -4.85 -0.29 % |
27-09-2024 13:15:00 Friday |
1662.1 1657.25 |
1666 | 1657.25 | 4962 |
| 992 | 3.8 0.23 % |
27-09-2024 12:15:00 Friday |
1658 1661.8 |
1671.9 | 1657.45 | 19383 |
| 993 | 16.35 1 % |
27-09-2024 11:15:00 Friday |
1641.2 1657.55 |
1660.95 | 1638.65 | 14139 |
| 994 | 4.65 0.28 % |
27-09-2024 10:15:00 Friday |
1635.95 1640.6 |
1648.3 | 1635 | 12629 |
| 995 | -3.55 -0.22 % |
27-09-2024 09:15:00 Friday |
1638.35 1634.8 |
1646.4 | 1632 | 18446 |
| 996 | -0.35 -0.02 % |
26-09-2024 15:15:00 Thursday |
1621.35 1621 |
1625.75 | 1616 | 3619 |
| 997 | 12.85 0.8 % |
26-09-2024 14:15:00 Thursday |
1609.7 1622.55 |
1624.25 | 1609 | 7518 |
| 998 | 4.35 0.27 % |
26-09-2024 13:15:00 Thursday |
1605.55 1609.9 |
1610.9 | 1604 | 6308 |
| 999 | -12.95 -0.8 % |
26-09-2024 12:15:00 Thursday |
1619.2 1606.25 |
1621.9 | 1602.65 | 8762 |
| 1000 | -22.1 -1.35 % |
26-09-2024 11:15:00 Thursday |
1639.1 1617 |
1640.1 | 1617 | 7117 |
| 1001 | -2.25 -0.14 % |
26-09-2024 10:15:00 Thursday |
1641.85 1639.6 |
1645.1 | 1633.9 | 2417 |
| 1002 | -2.45 -0.15 % |
26-09-2024 09:15:00 Thursday |
1643.7 1641.25 |
1652.3 | 1636.3 | 12667 |
| 1003 | -0.45 -0.03 % |
25-09-2024 15:15:00 Wednesday |
1644.15 1643.7 |
1647 | 1642.6 | 591 |
| 1004 | 12.5 0.77 % |
25-09-2024 14:15:00 Wednesday |
1631.4 1643.9 |
1645.25 | 1627 | 2296 |
| 1005 | 7.5 0.46 % |
25-09-2024 13:15:00 Wednesday |
1622.5 1630 |
1630 | 1621.3 | 654 |
| 1006 | 1.7 0.1 % |
25-09-2024 12:15:00 Wednesday |
1620 1621.7 |
1627.35 | 1618.55 | 911 |
| 1007 | -8 -0.49 % |
25-09-2024 11:15:00 Wednesday |
1628 1620 |
1630.05 | 1617.9 | 1055 |
| 1008 | -0.85 -0.05 % |
25-09-2024 10:15:00 Wednesday |
1628 1627.15 |
1629.9 | 1619.45 | 3036 |
| 1009 | -10 -0.61 % |
25-09-2024 09:15:00 Wednesday |
1638 1628 |
1642.45 | 1628 | 6371 |
| 1010 | -0.2 -0.01 % |
24-09-2024 15:15:00 Tuesday |
1637.9 1637.7 |
1640.3 | 1635.05 | 1590 |
| 1011 | -4.05 -0.25 % |
24-09-2024 14:15:00 Tuesday |
1641.7 1637.65 |
1642.05 | 1635.05 | 6620 |
| 1012 | -3.15 -0.19 % |
24-09-2024 13:15:00 Tuesday |
1645.2 1642.05 |
1645.45 | 1638.8 | 2405 |
| 1013 | -4.8 -0.29 % |
24-09-2024 12:15:00 Tuesday |
1649.4 1644.6 |
1650.95 | 1644.1 | 2779 |
| 1014 | -5.7 -0.34 % |
24-09-2024 11:15:00 Tuesday |
1656 1650.3 |
1656 | 1648 | 1274 |
| 1015 | 7.65 0.46 % |
24-09-2024 10:15:00 Tuesday |
1648.35 1656 |
1657.05 | 1645.35 | 1213 |
| 1016 | 19.65 1.21 % |
24-09-2024 09:15:00 Tuesday |
1630.05 1649.7 |
1659.6 | 1628.55 | 6258 |
| 1017 | -5.3 -0.32 % |
23-09-2024 15:15:00 Monday |
1658.9 1653.6 |
1660.75 | 1653.6 | 2483 |
| 1018 | 2.15 0.13 % |
23-09-2024 14:15:00 Monday |
1655.85 1658 |
1660 | 1651.05 | 3328 |
| 1019 | 0.25 0.02 % |
23-09-2024 13:15:00 Monday |
1654.75 1655 |
1655.85 | 1649.9 | 1256 |
| 1020 | 8.6 0.52 % |
23-09-2024 12:15:00 Monday |
1646.45 1655.05 |
1655.45 | 1643.95 | 1964 |
| 1021 | -4.55 -0.28 % |
23-09-2024 11:15:00 Monday |
1651 1646.45 |
1651.55 | 1638 | 2242 |
| 1022 | -3.1 -0.19 % |
23-09-2024 10:15:00 Monday |
1655.2 1652.1 |
1661 | 1648 | 2920 |
| 1023 | 10.75 0.65 % |
23-09-2024 09:15:00 Monday |
1645.15 1655.9 |
1664.6 | 1642 | 8421 |
| 1024 | -0.8 -0.05 % |
20-09-2024 15:15:00 Friday |
1636.9 1636.1 |
1647.65 | 1636.1 | 1826 |
| 1025 | -8.25 -0.5 % |
20-09-2024 14:15:00 Friday |
1646.7 1638.45 |
1652.35 | 1633.7 | 5338 |
| 1026 | 7.75 0.47 % |
20-09-2024 13:15:00 Friday |
1640 1647.75 |
1650.95 | 1636.2 | 6029 |
| 1027 | 6.65 0.41 % |
20-09-2024 12:15:00 Friday |
1631.35 1638 |
1641.6 | 1628.9 | 6652 |
| 1028 | -2.3 -0.14 % |
20-09-2024 11:15:00 Friday |
1634.8 1632.5 |
1635 | 1624.6 | 6919 |
| 1029 | 9.45 0.58 % |
20-09-2024 10:15:00 Friday |
1624.85 1634.3 |
1635 | 1616.8 | 5137 |
| 1030 | -17.6 -1.07 % |
20-09-2024 09:15:00 Friday |
1640.6 1623 |
1650 | 1610 | 9817 |
| 1031 | -4.6 -0.28 % |
19-09-2024 15:15:00 Thursday |
1640.9 1636.3 |
1641.6 | 1633.15 | 1746 |
| 1032 | 1.4 0.09 % |
19-09-2024 14:15:00 Thursday |
1639.4 1640.8 |
1641.7 | 1632.95 | 1774 |
| 1033 | -3.65 -0.22 % |
19-09-2024 13:15:00 Thursday |
1643.65 1640 |
1644.85 | 1637.8 | 2124 |
| 1034 | -20.35 -1.22 % |
19-09-2024 12:15:00 Thursday |
1664.3 1643.95 |
1666.25 | 1643.95 | 2031 |
| 1035 | 9.5 0.57 % |
19-09-2024 11:15:00 Thursday |
1654.05 1663.55 |
1667.3 | 1650.65 | 5795 |
| 1036 | 12.95 0.79 % |
19-09-2024 10:15:00 Thursday |
1641.55 1654.5 |
1659.05 | 1640.85 | 3377 |
| 1037 | -17.25 -1.04 % |
19-09-2024 09:15:00 Thursday |
1659 1641.75 |
1660.8 | 1635 | 11295 |
| 1038 | 1.45 0.09 % |
18-09-2024 15:15:00 Wednesday |
1651.1 1652.55 |
1653.7 | 1650.25 | 266 |
| 1039 | 6.05 0.37 % |
18-09-2024 14:15:00 Wednesday |
1645.8 1651.85 |
1653.75 | 1642.8 | 856 |
| 1040 | 8.25 0.5 % |
18-09-2024 13:15:00 Wednesday |
1639.15 1647.4 |
1651.45 | 1638.85 | 1424 |
| 1041 | -19.25 -1.16 % |
18-09-2024 12:15:00 Wednesday |
1659.25 1640 |
1659.75 | 1638.7 | 1470 |
| 1042 | -4 -0.24 % |
18-09-2024 11:15:00 Wednesday |
1663.25 1659.25 |
1663.25 | 1658 | 351 |
| 1043 | 10.95 0.66 % |
18-09-2024 10:15:00 Wednesday |
1651.1 1662.05 |
1663.15 | 1651 | 2666 |
| 1044 | -22 -1.31 % |
18-09-2024 09:15:00 Wednesday |
1675 1653 |
1675 | 1653 | 3036 |
| 1045 | -2.6 -0.16 % |
17-09-2024 15:15:00 Tuesday |
1671.9 1669.3 |
1672.25 | 1667.6 | 1565 |
| 1046 | -8.3 -0.49 % |
17-09-2024 14:15:00 Tuesday |
1680.85 1672.55 |
1682.75 | 1671.75 | 3949 |
| 1047 | 5.1 0.3 % |
17-09-2024 13:15:00 Tuesday |
1675.9 1681 |
1682.45 | 1674.85 | 3815 |
| 1048 | 6 0.36 % |
17-09-2024 12:15:00 Tuesday |
1669.5 1675.5 |
1676 | 1667.1 | 2205 |
| 1049 | 5 0.3 % |
17-09-2024 11:15:00 Tuesday |
1664.75 1669.75 |
1670 | 1664.75 | 1779 |
| 1050 | 6 0.36 % |
17-09-2024 10:15:00 Tuesday |
1658.75 1664.75 |
1666.6 | 1658.75 | 2448 |
| 1051 | -2.95 -0.18 % |
17-09-2024 09:15:00 Tuesday |
1663.95 1661 |
1666.6 | 1657.9 | 4016 |
| 1052 | 1.2 0.07 % |
16-09-2024 15:15:00 Monday |
1658.45 1659.65 |
1662.25 | 1658 | 481 |
| 1053 | -3.85 -0.23 % |
16-09-2024 14:15:00 Monday |
1663 1659.15 |
1663 | 1658.15 | 1148 |
| 1054 | -1 -0.06 % |
16-09-2024 13:15:00 Monday |
1665 1664 |
1668 | 1664 | 408 |
| 1055 | 0.6 0.04 % |
16-09-2024 12:15:00 Monday |
1665 1665.6 |
1667.95 | 1663.9 | 1189 |
| 1056 | -0.4 -0.02 % |
16-09-2024 11:15:00 Monday |
1666.1 1665.7 |
1670 | 1665 | 1128 |
| 1057 | 1.45 0.09 % |
16-09-2024 10:15:00 Monday |
1665.55 1667 |
1671.95 | 1665 | 761 |
| 1058 | 6.1 0.37 % |
16-09-2024 09:15:00 Monday |
1659.45 1665.55 |
1666.25 | 1654.5 | 2348 |
| 1059 | 0.65 0.04 % |
13-09-2024 15:15:00 Friday |
1658.1 1658.75 |
1662.25 | 1657 | 422 |
| 1060 | 1.2 0.07 % |
13-09-2024 14:15:00 Friday |
1657.65 1658.85 |
1669 | 1657.65 | 1172 |
| 1061 | 4.75 0.29 % |
13-09-2024 13:15:00 Friday |
1653 1657.75 |
1658.35 | 1650.7 | 521 |
| 1062 | 2.05 0.12 % |
13-09-2024 12:15:00 Friday |
1650.7 1652.75 |
1653 | 1648.75 | 808 |
| 1063 | -1.4 -0.08 % |
13-09-2024 11:15:00 Friday |
1652.1 1650.7 |
1652.6 | 1649.6 | 569 |
| 1064 | 7.5 0.46 % |
13-09-2024 10:15:00 Friday |
1645.5 1653 |
1653.55 | 1644.05 | 1287 |
| 1065 | -11.75 -0.71 % |
13-09-2024 09:15:00 Friday |
1657.1 1645.35 |
1660 | 1645.35 | 2012 |
| 1066 | -2.35 -0.14 % |
12-09-2024 15:15:00 Thursday |
1655.5 1653.15 |
1657.9 | 1652.75 | 1360 |
| 1067 | 10.4 0.63 % |
12-09-2024 14:15:00 Thursday |
1647.65 1658.05 |
1659.4 | 1647.65 | 4215 |
| 1068 | 7.4 0.45 % |
12-09-2024 13:15:00 Thursday |
1641.6 1649 |
1652 | 1637.85 | 1317 |
| 1069 | -2.25 -0.14 % |
12-09-2024 12:15:00 Thursday |
1644.25 1642 |
1647 | 1641 | 726 |
| 1070 | -1.55 -0.09 % |
12-09-2024 11:15:00 Thursday |
1646.6 1645.05 |
1647.95 | 1640 | 947 |
| 1071 | 3.35 0.2 % |
12-09-2024 10:15:00 Thursday |
1641.75 1645.1 |
1647.55 | 1641.75 | 1590 |
| 1072 | 13.95 0.86 % |
12-09-2024 09:15:00 Thursday |
1628.6 1642.55 |
1655 | 1628.6 | 8540 |
| 1073 | 5.25 0.32 % |
11-09-2024 15:15:00 Wednesday |
1627.65 1632.9 |
1632.9 | 1626.6 | 1049 |
| 1074 | -12.55 -0.77 % |
11-09-2024 14:15:00 Wednesday |
1639.25 1626.7 |
1641 | 1624.45 | 3225 |
| 1075 | -8.35 -0.51 % |
11-09-2024 13:15:00 Wednesday |
1647.55 1639.2 |
1648.5 | 1638 | 2014 |
| 1076 | 10.9 0.67 % |
11-09-2024 12:15:00 Wednesday |
1638.05 1648.95 |
1652 | 1638.05 | 5674 |
| 1077 | -0.15 -0.01 % |
11-09-2024 11:15:00 Wednesday |
1638.15 1638 |
1640.3 | 1635 | 1764 |
| 1078 | 0.15 0.01 % |
11-09-2024 10:15:00 Wednesday |
1639.15 1639.3 |
1644.55 | 1635 | 2677 |
| 1079 | 9 0.55 % |
11-09-2024 09:15:00 Wednesday |
1629.95 1638.95 |
1647.2 | 1624.05 | 6684 |
| 1080 | 3.95 0.24 % |
10-09-2024 15:15:00 Tuesday |
1631.75 1635.7 |
1638.1 | 1630.65 | 1219 |
| 1081 | -11.85 -0.72 % |
10-09-2024 14:15:00 Tuesday |
1643.6 1631.75 |
1643.9 | 1628.65 | 2757 |
| 1082 | 2.95 0.18 % |
10-09-2024 13:15:00 Tuesday |
1640.3 1643.25 |
1643.5 | 1638.5 | 2163 |
| 1083 | 1.9 0.12 % |
10-09-2024 12:15:00 Tuesday |
1638.5 1640.4 |
1644.15 | 1636.35 | 5218 |
| 1084 | 7.05 0.43 % |
10-09-2024 11:15:00 Tuesday |
1630 1637.05 |
1638.95 | 1627.7 | 1748 |
| 1085 | 1 0.06 % |
10-09-2024 10:15:00 Tuesday |
1629 1630 |
1631.3 | 1624.55 | 1871 |
| 1086 | -6 -0.37 % |
10-09-2024 09:15:00 Tuesday |
1634 1628 |
1634.2 | 1622.5 | 4241 |
| 1087 | -2.55 -0.16 % |
09-09-2024 15:15:00 Monday |
1618.8 1616.25 |
1623 | 1616.25 | 1591 |
| 1088 | -0.75 -0.05 % |
09-09-2024 14:15:00 Monday |
1618.5 1617.75 |
1622.95 | 1614.3 | 2481 |
| 1089 | -5.2 -0.32 % |
09-09-2024 13:15:00 Monday |
1624.15 1618.95 |
1630 | 1617.85 | 2293 |
| 1090 | -8.9 -0.55 % |
09-09-2024 12:15:00 Monday |
1632.95 1624.05 |
1632.95 | 1621.1 | 3332 |
| 1091 | -2.2 -0.13 % |
09-09-2024 11:15:00 Monday |
1634.25 1632.05 |
1636 | 1629.3 | 6159 |
| 1092 | 10.75 0.66 % |
09-09-2024 10:15:00 Monday |
1622.85 1633.6 |
1636.1 | 1622.8 | 6272 |
| 1093 | 18.35 1.14 % |
09-09-2024 09:15:00 Monday |
1603.8 1622.15 |
1624.65 | 1603.8 | 5968 |
| 1094 | 0.55 0.03 % |
06-09-2024 15:15:00 Friday |
1610.45 1611 |
1616.7 | 1608.45 | 4614 |
| 1095 | -4.85 -0.3 % |
06-09-2024 14:15:00 Friday |
1614.25 1609.4 |
1615.9 | 1608.85 | 6551 |
| 1096 | -4.8 -0.3 % |
06-09-2024 13:15:00 Friday |
1618.9 1614.1 |
1620 | 1610.1 | 2518 |
| 1097 | -2.05 -0.13 % |
06-09-2024 12:15:00 Friday |
1621.5 1619.45 |
1622.6 | 1613.5 | 1683 |
| 1098 | 3.1 0.19 % |
06-09-2024 11:15:00 Friday |
1618.4 1621.5 |
1625.65 | 1618.4 | 1156 |
| 1099 | -0.6 -0.04 % |
06-09-2024 10:15:00 Friday |
1619.45 1618.85 |
1625.8 | 1616.85 | 2877 |
| 1100 | -16.4 -1 % |
06-09-2024 09:15:00 Friday |
1636.3 1619.9 |
1636.3 | 1613.3 | 5247 |
| 1101 | 1.8 0.11 % |
05-09-2024 15:15:00 Thursday |
1627.95 1629.75 |
1631.55 | 1627.95 | 921 |
| 1102 | -9.8 -0.6 % |
05-09-2024 14:15:00 Thursday |
1638.85 1629.05 |
1639.8 | 1624 | 3039 |
| 1103 | -5.75 -0.35 % |
05-09-2024 13:15:00 Thursday |
1644.05 1638.3 |
1644.05 | 1635 | 1237 |
| 1104 | -3.95 -0.24 % |
05-09-2024 12:15:00 Thursday |
1648.9 1644.95 |
1649.9 | 1644.15 | 634 |
| 1105 | 0.6 0.04 % |
05-09-2024 11:15:00 Thursday |
1647.5 1648.1 |
1648.1 | 1637.05 | 1670 |
| 1106 | -5 -0.3 % |
05-09-2024 10:15:00 Thursday |
1653 1648 |
1653.8 | 1642.65 | 1886 |
| 1107 | -3.35 -0.2 % |
05-09-2024 09:15:00 Thursday |
1654.85 1651.5 |
1654.85 | 1642.75 | 2950 |
| 1108 | 2.7 0.16 % |
04-09-2024 15:15:00 Wednesday |
1651.05 1653.75 |
1653.75 | 1650 | 568 |
| 1109 | 6.1 0.37 % |
04-09-2024 14:15:00 Wednesday |
1645.3 1651.4 |
1654.55 | 1643.2 | 1660 |
| 1110 | -8.05 -0.49 % |
04-09-2024 13:15:00 Wednesday |
1654.6 1646.55 |
1655.7 | 1643.2 | 667 |
| 1111 | 2.4 0.15 % |
04-09-2024 12:15:00 Wednesday |
1652 1654.4 |
1657.75 | 1648.6 | 1648 |
| 1112 | 2.35 0.14 % |
04-09-2024 11:15:00 Wednesday |
1649.65 1652 |
1654.05 | 1648.7 | 721 |
| 1113 | 3.25 0.2 % |
04-09-2024 10:15:00 Wednesday |
1647 1650.25 |
1652 | 1643.2 | 2385 |
| 1114 | 1.45 0.09 % |
04-09-2024 09:15:00 Wednesday |
1644.25 1645.7 |
1647.7 | 1632.4 | 3034 |
| 1115 | -2.35 -0.14 % |
03-09-2024 15:15:00 Tuesday |
1652.1 1649.75 |
1655.85 | 1649.25 | 1892 |
| 1116 | -5.4 -0.33 % |
03-09-2024 14:15:00 Tuesday |
1656.85 1651.45 |
1656.85 | 1650.8 | 2045 |
| 1117 | 1.8 0.11 % |
03-09-2024 13:15:00 Tuesday |
1655.2 1657 |
1657 | 1654.25 | 1010 |
| 1118 | 5.85 0.35 % |
03-09-2024 12:15:00 Tuesday |
1648.3 1654.15 |
1654.85 | 1646.5 | 1552 |
| 1119 | 0 0 % |
03-09-2024 11:15:00 Tuesday |
1649.3 1649.3 |
1651.15 | 1647.7 | 1690 |
| 1120 | 1.65 0.1 % |
03-09-2024 10:15:00 Tuesday |
1648.35 1650 |
1652.75 | 1647.95 | 1257 |
| 1121 | 4.75 0.29 % |
03-09-2024 09:15:00 Tuesday |
1642 1646.75 |
1660.35 | 1642 | 6921 |
| 1122 | 2.9 0.18 % |
02-09-2024 15:15:00 Monday |
1645.55 1648.45 |
1648.45 | 1644.3 | 1627 |
| 1123 | -3.75 -0.23 % |
02-09-2024 14:15:00 Monday |
1649.3 1645.55 |
1649.95 | 1645 | 2570 |
| 1124 | -0.4 -0.02 % |
02-09-2024 13:15:00 Monday |
1649.7 1649.3 |
1652 | 1646.9 | 1662 |
| 1125 | -8.55 -0.52 % |
02-09-2024 12:15:00 Monday |
1657.4 1648.85 |
1658.05 | 1647.65 | 3677 |
| 1126 | 6.4 0.39 % |
02-09-2024 11:15:00 Monday |
1649.65 1656.05 |
1663.75 | 1649.1 | 5473 |
| 1127 | 4.65 0.28 % |
02-09-2024 10:15:00 Monday |
1645.75 1650.4 |
1652.8 | 1642 | 5586 |
| 1128 | -28.65 -1.71 % |
02-09-2024 09:15:00 Monday |
1674.7 1646.05 |
1681.05 | 1644.6 | 15322 |
| 1129 | 1.35 0.08 % |
30-08-2024 15:15:00 Friday |
1656.65 1658 |
1660.5 | 1650.25 | 7330 |
| 1130 | 8.3 0.5 % |
30-08-2024 14:15:00 Friday |
1648.9 1657.2 |
1659 | 1648.35 | 11683 |
| 1131 | -3.35 -0.2 % |
30-08-2024 13:15:00 Friday |
1651.3 1647.95 |
1653 | 1647 | 4895 |
| 1132 | -2.45 -0.15 % |
30-08-2024 12:15:00 Friday |
1653.75 1651.3 |
1658.5 | 1648 | 8228 |
| 1133 | 12.15 0.74 % |
30-08-2024 11:15:00 Friday |
1641.6 1653.75 |
1654.9 | 1641.6 | 16942 |
| 1134 | 5.6 0.34 % |
30-08-2024 10:15:00 Friday |
1636 1641.6 |
1646 | 1630.6 | 12349 |
| 1135 | 21 1.3 % |
30-08-2024 09:15:00 Friday |
1615 1636 |
1641.5 | 1615 | 20251 |
| 1136 | -2 -0.12 % |
29-08-2024 15:15:00 Thursday |
1617.25 1615.25 |
1621.95 | 1615.25 | 1952 |
| 1137 | 2.6 0.16 % |
29-08-2024 14:15:00 Thursday |
1615.05 1617.65 |
1625 | 1608.3 | 6760 |
| 1138 | -7.9 -0.49 % |
29-08-2024 13:15:00 Thursday |
1623 1615.1 |
1625.65 | 1611.95 | 4308 |
| 1139 | 4.65 0.29 % |
29-08-2024 12:15:00 Thursday |
1617.35 1622 |
1626.35 | 1616.45 | 5188 |
| 1140 | -4.1 -0.25 % |
29-08-2024 11:15:00 Thursday |
1620 1615.9 |
1624 | 1615 | 4727 |
| 1141 | 7.3 0.45 % |
29-08-2024 10:15:00 Thursday |
1613.5 1620.8 |
1620.8 | 1611 | 4557 |
| 1142 | -9.6 -0.59 % |
29-08-2024 09:15:00 Thursday |
1624.6 1615 |
1641.9 | 1609.5 | 25851 |
| 1143 | 4.05 0.25 % |
28-08-2024 15:15:00 Wednesday |
1617.35 1621.4 |
1622.3 | 1615.85 | 1031 |
| 1144 | 7 0.43 % |
28-08-2024 14:15:00 Wednesday |
1610.25 1617.25 |
1629.8 | 1608.05 | 17413 |
| 1145 | 8.25 0.51 % |
28-08-2024 13:15:00 Wednesday |
1602.05 1610.3 |
1610.9 | 1601.95 | 3256 |
| 1146 | -2.15 -0.13 % |
28-08-2024 12:15:00 Wednesday |
1603.25 1601.1 |
1603.25 | 1599.25 | 1073 |
| 1147 | 1.6 0.1 % |
28-08-2024 11:15:00 Wednesday |
1600.65 1602.25 |
1606.1 | 1600.65 | 2354 |
| 1148 | 1.2 0.08 % |
28-08-2024 10:15:00 Wednesday |
1599.4 1600.6 |
1604 | 1599 | 1936 |
| 1149 | -12.6 -0.78 % |
28-08-2024 09:15:00 Wednesday |
1611.35 1598.75 |
1611.35 | 1595.45 | 4749 |
| 1150 | -1.5 -0.09 % |
27-08-2024 15:15:00 Tuesday |
1597.2 1595.7 |
1598.8 | 1593.05 | 1914 |
| 1151 | -6.9 -0.43 % |
27-08-2024 14:15:00 Tuesday |
1604.1 1597.2 |
1605.2 | 1597.2 | 1740 |
| 1152 | -0.4 -0.02 % |
27-08-2024 13:15:00 Tuesday |
1604.4 1604 |
1605.5 | 1602 | 2028 |
| 1153 | -3.35 -0.21 % |
27-08-2024 12:15:00 Tuesday |
1607.75 1604.4 |
1610 | 1603.85 | 1630 |
| 1154 | -5.15 -0.32 % |
27-08-2024 11:15:00 Tuesday |
1613.1 1607.95 |
1615 | 1602.45 | 2677 |
| 1155 | -2.15 -0.13 % |
27-08-2024 10:15:00 Tuesday |
1615.25 1613.1 |
1619.55 | 1611.2 | 4652 |
| 1156 | 22.4 1.41 % |
27-08-2024 09:15:00 Tuesday |
1593.3 1615.7 |
1620 | 1590.15 | 14336 |
| 1157 | -1.95 -0.12 % |
26-08-2024 15:15:00 Monday |
1594.95 1593 |
1595.5 | 1592 | 1932 |
| 1158 | 6.95 0.44 % |
26-08-2024 14:15:00 Monday |
1587.1 1594.05 |
1594.95 | 1587.1 | 7177 |
| 1159 | 4.8 0.3 % |
26-08-2024 13:15:00 Monday |
1583 1587.8 |
1588 | 1583 | 2570 |
| 1160 | -3.3 -0.21 % |
26-08-2024 12:15:00 Monday |
1586.45 1583.15 |
1587.3 | 1583.15 | 4794 |
| 1161 | 3.5 0.22 % |
26-08-2024 11:15:00 Monday |
1583.7 1587.2 |
1587.7 | 1583.5 | 2529 |
| 1162 | -1.4 -0.09 % |
26-08-2024 10:15:00 Monday |
1585 1583.6 |
1588.35 | 1582 | 2872 |
| 1163 | 8.75 0.56 % |
26-08-2024 09:15:00 Monday |
1576.1 1584.85 |
1585.15 | 1568 | 6239 |
| 1164 | 1.8 0.11 % |
23-08-2024 15:15:00 Friday |
1574.9 1576.7 |
1576.9 | 1573.85 | 774 |
| 1165 | -2.5 -0.16 % |
23-08-2024 14:15:00 Friday |
1577.75 1575.25 |
1579.95 | 1572.8 | 3630 |
| 1166 | 1.95 0.12 % |
23-08-2024 13:15:00 Friday |
1574.35 1576.3 |
1578.2 | 1569 | 2711 |
| 1167 | -2.15 -0.14 % |
23-08-2024 12:15:00 Friday |
1578.85 1576.7 |
1580 | 1572.25 | 3299 |
| 1168 | -1.8 -0.11 % |
23-08-2024 11:15:00 Friday |
1580.75 1578.95 |
1583.35 | 1578.8 | 925 |
| 1169 | 3.35 0.21 % |
23-08-2024 10:15:00 Friday |
1576.85 1580.2 |
1582.15 | 1576.65 | 4356 |
| 1170 | -8.6 -0.54 % |
23-08-2024 09:15:00 Friday |
1585.6 1577 |
1585.6 | 1572.25 | 3044 |
| 1171 | -0.5 -0.03 % |
22-08-2024 15:15:00 Thursday |
1585.5 1585 |
1586.3 | 1584.95 | 1465 |
| 1172 | 1.95 0.12 % |
22-08-2024 14:15:00 Thursday |
1584.45 1586.4 |
1587.9 | 1581.8 | 2697 |
| 1173 | -2.15 -0.14 % |
22-08-2024 13:15:00 Thursday |
1585.75 1583.6 |
1585.75 | 1579.6 | 2540 |
| 1174 | 3.4 0.21 % |
22-08-2024 12:15:00 Thursday |
1582.35 1585.75 |
1587 | 1580.1 | 2461 |
| 1175 | 1.4 0.09 % |
22-08-2024 11:15:00 Thursday |
1581 1582.4 |
1584.35 | 1576.95 | 5585 |
| 1176 | -0.65 -0.04 % |
22-08-2024 10:15:00 Thursday |
1582.6 1581.95 |
1583.75 | 1579.05 | 3709 |
| 1177 | -20.9 -1.3 % |
22-08-2024 09:15:00 Thursday |
1604.65 1583.75 |
1604.65 | 1580.05 | 4391 |
| 1178 | -0.8 -0.05 % |
21-08-2024 15:15:00 Wednesday |
1595.5 1594.7 |
1596 | 1592.4 | 3593 |
| 1179 | 6.1 0.38 % |
21-08-2024 14:15:00 Wednesday |
1588.85 1594.95 |
1595.85 | 1587.2 | 7945 |
| 1180 | 1.75 0.11 % |
21-08-2024 13:15:00 Wednesday |
1587.2 1588.95 |
1589 | 1584.1 | 3402 |
| 1181 | 0.35 0.02 % |
21-08-2024 12:15:00 Wednesday |
1586.85 1587.2 |
1589.05 | 1584.6 | 4076 |
| 1182 | 3.1 0.2 % |
21-08-2024 11:15:00 Wednesday |
1583.7 1586.8 |
1587.2 | 1579 | 3479 |
| 1183 | 2.2 0.14 % |
21-08-2024 10:15:00 Wednesday |
1581.5 1583.7 |
1589 | 1580.8 | 27272 |
| 1184 | 19.65 1.26 % |
21-08-2024 09:15:00 Wednesday |
1561.05 1580.7 |
1584 | 1561.05 | 7456 |
| 1185 | -0.65 -0.04 % |
20-08-2024 15:15:00 Tuesday |
1562.65 1562 |
1564.25 | 1562 | 657 |
| 1186 | -0.4 -0.03 % |
20-08-2024 14:15:00 Tuesday |
1563.05 1562.65 |
1565.4 | 1562.25 | 3363 |
| 1187 | -0.35 -0.02 % |
20-08-2024 13:15:00 Tuesday |
1562.6 1562.25 |
1563.4 | 1561.95 | 1371 |
| 1188 | 2.8 0.18 % |
20-08-2024 12:15:00 Tuesday |
1560.05 1562.85 |
1565 | 1558.7 | 1531 |
| 1189 | -2.35 -0.15 % |
20-08-2024 11:15:00 Tuesday |
1562.45 1560.1 |
1563.4 | 1558.55 | 2608 |
| 1190 | -3.25 -0.21 % |
20-08-2024 10:15:00 Tuesday |
1565.05 1561.8 |
1566.5 | 1560.7 | 3996 |
| 1191 | -13.05 -0.83 % |
20-08-2024 09:15:00 Tuesday |
1578.1 1565.05 |
1578.1 | 1562.05 | 3254 |
| 1192 | -0.95 -0.06 % |
19-08-2024 15:15:00 Monday |
1575.5 1574.55 |
1575.65 | 1570.05 | 1394 |
| 1193 | -2.15 -0.14 % |
19-08-2024 14:15:00 Monday |
1578.15 1576 |
1582.4 | 1575.9 | 2310 |
| 1194 | -2.7 -0.17 % |
19-08-2024 13:15:00 Monday |
1580.2 1577.5 |
1580.2 | 1576.15 | 1681 |
| 1195 | -1.9 -0.12 % |
19-08-2024 12:15:00 Monday |
1582.9 1581 |
1583.85 | 1578.65 | 1831 |
| 1196 | 9.45 0.6 % |
19-08-2024 11:15:00 Monday |
1573.5 1582.95 |
1584 | 1573.35 | 3757 |
| 1197 | -5.7 -0.36 % |
19-08-2024 10:15:00 Monday |
1578.9 1573.2 |
1580 | 1572.3 | 3426 |
| 1198 | 3.35 0.21 % |
19-08-2024 09:15:00 Monday |
1576.75 1580.1 |
1587.6 | 1576 | 8882 |
| 1199 | -2.25 -0.14 % |
16-08-2024 15:15:00 Friday |
1577.3 1575.05 |
1579.15 | 1574.3 | 1592 |
| 1200 | -0.95 -0.06 % |
16-08-2024 14:15:00 Friday |
1578.95 1578 |
1580 | 1573.3 | 2969 |
| 1201 | 4.2 0.27 % |
16-08-2024 13:15:00 Friday |
1574.3 1578.5 |
1578.5 | 1572.25 | 4597 |
| 1202 | 5.75 0.37 % |
16-08-2024 12:15:00 Friday |
1568.45 1574.2 |
1575.25 | 1568.35 | 1761 |
| 1203 | 3.95 0.25 % |
16-08-2024 11:15:00 Friday |
1564 1567.95 |
1568.85 | 1564 | 1644 |
| 1204 | -3.6 -0.23 % |
16-08-2024 10:15:00 Friday |
1568.25 1564.65 |
1574 | 1559.8 | 2707 |
| 1205 | 2.6 0.17 % |
16-08-2024 09:15:00 Friday |
1565.05 1567.65 |
1577.05 | 1564.9 | 5559 |
| 1206 | 1.2 0.08 % |
14-08-2024 15:15:00 Wednesday |
1563.8 1565 |
1568.1 | 1563.45 | 562 |
| 1207 | 0.2 0.01 % |
14-08-2024 14:15:00 Wednesday |
1563.35 1563.55 |
1566.2 | 1555.35 | 3226 |
| 1208 | -10.15 -0.64 % |
14-08-2024 13:15:00 Wednesday |
1574.15 1564 |
1574.15 | 1563 | 993 |
| 1209 | 1.8 0.11 % |
14-08-2024 12:15:00 Wednesday |
1573.1 1574.9 |
1578.45 | 1573.1 | 810 |
| 1210 | -3.05 -0.19 % |
14-08-2024 11:15:00 Wednesday |
1576.9 1573.85 |
1577.7 | 1572.4 | 2242 |
| 1211 | 1.45 0.09 % |
14-08-2024 10:15:00 Wednesday |
1577.15 1578.6 |
1583.35 | 1575.6 | 2939 |
| 1212 | -17.85 -1.12 % |
14-08-2024 09:15:00 Wednesday |
1595 1577.15 |
1595 | 1566.3 | 3567 |
| 1213 | 0.8 0.05 % |
13-08-2024 15:15:00 Tuesday |
1583.5 1584.3 |
1586.65 | 1580.7 | 1971 |
| 1214 | -1.3 -0.08 % |
13-08-2024 14:15:00 Tuesday |
1584.05 1582.75 |
1588.2 | 1581.4 | 1338 |
| 1215 | -12.5 -0.78 % |
13-08-2024 13:15:00 Tuesday |
1596.5 1584 |
1596.95 | 1581 | 5542 |
| 1216 | 0.8 0.05 % |
13-08-2024 12:15:00 Tuesday |
1596.65 1597.45 |
1597.45 | 1592.1 | 1468 |
| 1217 | -0.85 -0.05 % |
13-08-2024 11:15:00 Tuesday |
1597.35 1596.5 |
1598.7 | 1591.7 | 2780 |
| 1218 | -8.05 -0.5 % |
13-08-2024 10:15:00 Tuesday |
1605.05 1597 |
1605.1 | 1595 | 4066 |
| 1219 | 10 0.63 % |
13-08-2024 09:15:00 Tuesday |
1595 1605 |
1606 | 1586 | 8958 |
| 1220 | 3.9 0.25 % |
12-08-2024 15:15:00 Monday |
1585.1 1589 |
1589 | 1584 | 2956 |
| 1221 | -5.3 -0.33 % |
12-08-2024 14:15:00 Monday |
1590.4 1585.1 |
1591.3 | 1583.6 | 4398 |
| 1222 | 2.65 0.17 % |
12-08-2024 13:15:00 Monday |
1587.35 1590 |
1590.45 | 1583 | 4341 |
| 1223 | 3.1 0.2 % |
12-08-2024 12:15:00 Monday |
1584 1587.1 |
1588.1 | 1584 | 4501 |
| 1224 | 1.25 0.08 % |
12-08-2024 11:15:00 Monday |
1582.05 1583.3 |
1586.75 | 1580.5 | 4645 |
| 1225 | -5.15 -0.32 % |
12-08-2024 10:15:00 Monday |
1586.85 1581.7 |
1588 | 1577.15 | 4390 |
| 1226 | 16.8 1.07 % |
12-08-2024 09:15:00 Monday |
1570 1586.8 |
1593.05 | 1569.95 | 19412 |
| 1227 | -3.85 -0.24 % |
09-08-2024 15:15:00 Friday |
1576.65 1572.8 |
1577 | 1570.1 | 1016 |
| 1228 | 1.3 0.08 % |
09-08-2024 14:15:00 Friday |
1574.7 1576 |
1577.25 | 1574 | 1941 |
| 1229 | 2.45 0.16 % |
09-08-2024 13:15:00 Friday |
1573.35 1575.8 |
1577 | 1570 | 1767 |
| 1230 | -2.1 -0.13 % |
09-08-2024 12:15:00 Friday |
1574.45 1572.35 |
1577 | 1572.3 | 2029 |
| 1231 | 11.45 0.73 % |
09-08-2024 11:15:00 Friday |
1563 1574.45 |
1576.85 | 1561.7 | 2665 |
| 1232 | -3.95 -0.25 % |
09-08-2024 10:15:00 Friday |
1566.95 1563 |
1568.2 | 1561.5 | 5258 |
| 1233 | -15.65 -0.99 % |
09-08-2024 09:15:00 Friday |
1584.45 1568.8 |
1584.45 | 1562.75 | 7299 |
| 1234 | -0.2 -0.01 % |
08-08-2024 15:15:00 Thursday |
1569.5 1569.3 |
1571.7 | 1566.4 | 5011 |
| 1235 | -0.6 -0.04 % |
08-08-2024 14:15:00 Thursday |
1570.15 1569.55 |
1575.1 | 1568 | 11582 |
| 1236 | 2.1 0.13 % |
08-08-2024 13:15:00 Thursday |
1568.05 1570.15 |
1574.65 | 1566.75 | 4516 |
| 1237 | -10.9 -0.69 % |
08-08-2024 12:15:00 Thursday |
1578.9 1568 |
1579.95 | 1564.75 | 10986 |
| 1238 | -1.8 -0.11 % |
08-08-2024 11:15:00 Thursday |
1578.75 1576.95 |
1581.8 | 1570.5 | 8166 |
| 1239 | -5.7 -0.36 % |
08-08-2024 10:15:00 Thursday |
1583.7 1578 |
1589.25 | 1576.7 | 38778 |
| 1240 | 30.25 1.95 % |
08-08-2024 09:15:00 Thursday |
1552.85 1583.1 |
1584.5 | 1550 | 35708 |
| 1241 | -3.45 -0.22 % |
07-08-2024 15:15:00 Wednesday |
1553.95 1550.5 |
1554.85 | 1550 | 1487 |
| 1242 | -0.15 -0.01 % |
07-08-2024 14:15:00 Wednesday |
1554 1553.85 |
1556.7 | 1548 | 8773 |
| 1243 | 10.1 0.65 % |
07-08-2024 13:15:00 Wednesday |
1543.9 1554 |
1555 | 1543.9 | 2835 |
| 1244 | 3.8 0.25 % |
07-08-2024 12:15:00 Wednesday |
1543 1546.8 |
1547.15 | 1537.9 | 2659 |
| 1245 | -1.05 -0.07 % |
07-08-2024 11:15:00 Wednesday |
1544 1542.95 |
1553 | 1541.3 | 6598 |
| 1246 | 4.85 0.31 % |
07-08-2024 10:15:00 Wednesday |
1540.05 1544.9 |
1550 | 1537.9 | 5306 |
| 1247 | -0.45 -0.03 % |
07-08-2024 09:15:00 Wednesday |
1541.95 1541.5 |
1544 | 1532 | 7421 |
| 1248 | 0.55 0.04 % |
06-08-2024 15:15:00 Tuesday |
1531.55 1532.1 |
1532.65 | 1530.55 | 754 |
| 1249 | 0.1 0.01 % |
06-08-2024 14:15:00 Tuesday |
1532.3 1532.4 |
1535.5 | 1530 | 4066 |
| 1250 | -0.3 -0.02 % |
06-08-2024 13:15:00 Tuesday |
1533.25 1532.95 |
1535.2 | 1530.75 | 1034 |
| 1251 | -2.65 -0.17 % |
06-08-2024 12:15:00 Tuesday |
1537.15 1534.5 |
1538.05 | 1533.65 | 2664 |
| 1252 | -2.1 -0.14 % |
06-08-2024 11:15:00 Tuesday |
1538.8 1536.7 |
1542.6 | 1536.35 | 1680 |
| 1253 | 4.4 0.29 % |
06-08-2024 10:15:00 Tuesday |
1533.6 1538 |
1538 | 1530.3 | 3004 |
| 1254 | 19.05 1.26 % |
06-08-2024 09:15:00 Tuesday |
1514.95 1534 |
1535.7 | 1506.1 | 6742 |
| 1255 | -3.3 -0.22 % |
05-08-2024 15:15:00 Monday |
1515.4 1512.1 |
1519.15 | 1512.1 | 3521 |
| 1256 | -3.25 -0.21 % |
05-08-2024 14:15:00 Monday |
1519.25 1516 |
1519.95 | 1511.7 | 5806 |
| 1257 | 12.25 0.81 % |
05-08-2024 13:15:00 Monday |
1506.5 1518.75 |
1520.4 | 1506.2 | 5533 |
| 1258 | 2.65 0.18 % |
05-08-2024 12:15:00 Monday |
1504.1 1506.75 |
1508.15 | 1495.25 | 4875 |
| 1259 | -1.05 -0.07 % |
05-08-2024 11:15:00 Monday |
1504.6 1503.55 |
1505.8 | 1495.65 | 7509 |
| 1260 | -20.15 -1.32 % |
05-08-2024 10:15:00 Monday |
1523.95 1503.8 |
1525.1 | 1500.5 | 15361 |
| 1261 | 85.2 5.92 % |
05-08-2024 09:15:00 Monday |
1439.7 1524.9 |
1527.55 | 1439.7 | 23754 |
| 1262 | 0.2 0.01 % |
02-08-2024 15:15:00 Friday |
1527 1527.2 |
1529.75 | 1525.3 | 1667 |
| 1263 | -7.45 -0.49 % |
02-08-2024 14:15:00 Friday |
1536 1528.55 |
1539.3 | 1527 | 1501 |
| 1264 | 3.75 0.24 % |
02-08-2024 13:15:00 Friday |
1531.9 1535.65 |
1540.75 | 1531.25 | 2470 |
| 1265 | -3.4 -0.22 % |
02-08-2024 12:15:00 Friday |
1534.4 1531 |
1536.2 | 1531 | 2246 |
| 1266 | 5.95 0.39 % |
02-08-2024 11:15:00 Friday |
1528.1 1534.05 |
1538.25 | 1528.1 | 2469 |
| 1267 | -5.8 -0.38 % |
02-08-2024 10:15:00 Friday |
1535 1529.2 |
1535.3 | 1527.3 | 3350 |
| 1268 | -4.5 -0.29 % |
02-08-2024 09:15:00 Friday |
1536.8 1532.3 |
1536.8 | 1524 | 7774 |
| 1269 | -2.2 -0.14 % |
01-08-2024 15:15:00 Thursday |
1546.1 1543.9 |
1547.55 | 1543.05 | 3804 |
| 1270 | 6.3 0.41 % |
01-08-2024 14:15:00 Thursday |
1540.4 1546.7 |
1549.75 | 1540.4 | 1984 |
| 1271 | 0.95 0.06 % |
01-08-2024 13:15:00 Thursday |
1538.9 1539.85 |
1541.65 | 1538.2 | 930 |
| 1272 | -0.1 -0.01 % |
01-08-2024 12:15:00 Thursday |
1541.1 1541 |
1544.85 | 1540.3 | 2134 |
| 1273 | 2.15 0.14 % |
01-08-2024 11:15:00 Thursday |
1538.55 1540.7 |
1544.9 | 1537.65 | 1671 |
| 1274 | -5.45 -0.35 % |
01-08-2024 10:15:00 Thursday |
1545.05 1539.6 |
1546.1 | 1535.1 | 6151 |
| 1275 | 1.55 0.1 % |
01-08-2024 09:15:00 Thursday |
1543.75 1545.3 |
1552.55 | 1543.75 | 5060 |
| 1276 | -0.35 -0.02 % |
31-07-2024 15:15:00 Wednesday |
1542.75 1542.4 |
1546 | 1540.5 | 4115 |
| 1277 | -0.8 -0.05 % |
31-07-2024 14:15:00 Wednesday |
1543.75 1542.95 |
1548.5 | 1541.8 | 7159 |
| 1278 | -0.35 -0.02 % |
31-07-2024 13:15:00 Wednesday |
1544.5 1544.15 |
1545.8 | 1540 | 8974 |
| 1279 | 3.5 0.23 % |
31-07-2024 12:15:00 Wednesday |
1541 1544.5 |
1545.9 | 1539.3 | 9554 |
| 1280 | 3.6 0.23 % |
31-07-2024 11:15:00 Wednesday |
1536.7 1540.3 |
1545.8 | 1535 | 11998 |
| 1281 | 5.35 0.35 % |
31-07-2024 10:15:00 Wednesday |
1531.65 1537 |
1538.25 | 1531.05 | 9229 |
| 1282 | 1.75 0.11 % |
31-07-2024 09:15:00 Wednesday |
1530 1531.75 |
1540.3 | 1523.8 | 14272 |
| 1283 | 1.6 0.1 % |
30-07-2024 15:15:00 Tuesday |
1527.4 1529 |
1530.7 | 1526.3 | 2053 |
| 1284 | -6.85 -0.45 % |
30-07-2024 14:15:00 Tuesday |
1533.95 1527.1 |
1535.9 | 1526.35 | 5215 |
| 1285 | -1.7 -0.11 % |
30-07-2024 13:15:00 Tuesday |
1535.65 1533.95 |
1537.3 | 1532.4 | 3554 |
| 1286 | -4.95 -0.32 % |
30-07-2024 12:15:00 Tuesday |
1539.95 1535 |
1539.95 | 1532.5 | 2932 |
| 1287 | 2.75 0.18 % |
30-07-2024 11:15:00 Tuesday |
1537.2 1539.95 |
1542.35 | 1534.05 | 3483 |
| 1288 | -0.05 0 % |
30-07-2024 10:15:00 Tuesday |
1536.05 1536 |
1538.1 | 1533.95 | 4542 |
| 1289 | -28.15 -1.8 % |
30-07-2024 09:15:00 Tuesday |
1563 1534.85 |
1563.9 | 1533.4 | 7548 |
| 1290 | 1.45 0.09 % |
29-07-2024 15:15:00 Monday |
1551.3 1552.75 |
1553.95 | 1550 | 3619 |
| 1291 | 2.2 0.14 % |
29-07-2024 14:15:00 Monday |
1549.3 1551.5 |
1560 | 1547.35 | 14149 |
| 1292 | 4.15 0.27 % |
29-07-2024 13:15:00 Monday |
1544.85 1549 |
1552 | 1544.35 | 41846 |
| 1293 | -0.45 -0.03 % |
29-07-2024 12:15:00 Monday |
1545 1544.55 |
1548.5 | 1540.4 | 21153 |
| 1294 | 1.25 0.08 % |
29-07-2024 11:15:00 Monday |
1543.75 1545 |
1554 | 1543.5 | 60335 |
| 1295 | 8.45 0.55 % |
29-07-2024 10:15:00 Monday |
1534.65 1543.1 |
1548.7 | 1534.65 | 12673 |
| 1296 | -50 -3.15 % |
29-07-2024 09:15:00 Monday |
1585.15 1535.15 |
1588.25 | 1528.5 | 64931 |
| 1297 | -3.9 -0.25 % |
26-07-2024 15:15:00 Friday |
1589 1585.1 |
1596 | 1578.25 | 32756 |
| 1298 | 48.3 3.13 % |
26-07-2024 14:15:00 Friday |
1541.55 1589.85 |
1599 | 1537.3 | 53479 |
| 1299 | 8.95 0.58 % |
26-07-2024 13:15:00 Friday |
1530 1538.95 |
1540.5 | 1530 | 3045 |
| 1300 | 1.4 0.09 % |
26-07-2024 12:15:00 Friday |
1530 1531.4 |
1536.9 | 1528.2 | 5031 |
| 1301 | -11.15 -0.72 % |
26-07-2024 11:15:00 Friday |
1540.9 1529.75 |
1544 | 1528.5 | 8032 |
| 1302 | 17.7 1.16 % |
26-07-2024 10:15:00 Friday |
1521.65 1539.35 |
1543.2 | 1521.65 | 11186 |
| 1303 | 6.7 0.44 % |
26-07-2024 09:15:00 Friday |
1514.95 1521.65 |
1527.15 | 1503 | 9052 |
| 1304 | 3.3 0.22 % |
25-07-2024 15:15:00 Thursday |
1499 1502.3 |
1503.05 | 1496.1 | 4460 |
| 1305 | -5.4 -0.36 % |
25-07-2024 14:15:00 Thursday |
1504.45 1499.05 |
1504.45 | 1496.85 | 14910 |
| 1306 | 1 0.07 % |
25-07-2024 13:15:00 Thursday |
1502.65 1503.65 |
1504.45 | 1499.3 | 42213 |
| 1307 | -5.85 -0.39 % |
25-07-2024 12:15:00 Thursday |
1507.35 1501.5 |
1508.65 | 1497.7 | 2766 |
| 1308 | 1.65 0.11 % |
25-07-2024 11:15:00 Thursday |
1504.9 1506.55 |
1508 | 1503 | 3456 |
| 1309 | 4 0.27 % |
25-07-2024 10:15:00 Thursday |
1500.9 1504.9 |
1505.4 | 1498.15 | 3204 |
| 1310 | 1.75 0.12 % |
25-07-2024 09:15:00 Thursday |
1499.8 1501.55 |
1503.65 | 1489.55 | 5406 |
| 1311 | -4.5 -0.3 % |
24-07-2024 15:15:00 Wednesday |
1504.6 1500.1 |
1506.35 | 1500.1 | 633 |
| 1312 | -1.15 -0.08 % |
24-07-2024 14:15:00 Wednesday |
1505.05 1503.9 |
1505.85 | 1501.3 | 850 |
| 1313 | -1.35 -0.09 % |
24-07-2024 13:15:00 Wednesday |
1506.4 1505.05 |
1508.25 | 1500.55 | 1441 |
| 1314 | 7.4 0.49 % |
24-07-2024 12:15:00 Wednesday |
1499.25 1506.65 |
1510.25 | 1495.55 | 1318 |
| 1315 | 1.25 0.08 % |
24-07-2024 11:15:00 Wednesday |
1497.8 1499.05 |
1507 | 1497.8 | 1584 |
| 1316 | 1.45 0.1 % |
24-07-2024 10:15:00 Wednesday |
1497.95 1499.4 |
1501.15 | 1497.45 | 1402 |
| 1317 | 8.05 0.54 % |
24-07-2024 09:15:00 Wednesday |
1490 1498.05 |
1500 | 1485.95 | 3335 |
| 1318 | -2.15 -0.14 % |
23-07-2024 15:15:00 Tuesday |
1497.65 1495.5 |
1498.3 | 1491.6 | 2115 |
| 1319 | 3.85 0.26 % |
23-07-2024 14:15:00 Tuesday |
1494.4 1498.25 |
1503 | 1493.15 | 8558 |
| 1320 | 7.6 0.51 % |
23-07-2024 13:15:00 Tuesday |
1486 1493.6 |
1495.7 | 1483.85 | 2664 |
| 1321 | -8 -0.54 % |
23-07-2024 12:15:00 Tuesday |
1493 1485 |
1493.9 | 1474.3 | 22986 |
| 1322 | -8.55 -0.57 % |
23-07-2024 11:15:00 Tuesday |
1501.9 1493.35 |
1503.75 | 1493.35 | 3798 |
| 1323 | 9.85 0.66 % |
23-07-2024 10:15:00 Tuesday |
1490 1499.85 |
1501.7 | 1490 | 1830 |
| 1324 | -11.45 -0.76 % |
23-07-2024 09:15:00 Tuesday |
1500.4 1488.95 |
1500.4 | 1486.35 | 3661 |
| 1325 | 1.05 0.07 % |
22-07-2024 15:15:00 Monday |
1488.95 1490 |
1495.3 | 1488.3 | 1496 |
| 1326 | -7.35 -0.49 % |
22-07-2024 14:15:00 Monday |
1496 1488.65 |
1496.5 | 1488.05 | 2485 |
| 1327 | 1.9 0.13 % |
22-07-2024 13:15:00 Monday |
1494.7 1496.6 |
1500 | 1493.9 | 29445 |
| 1328 | -6.3 -0.42 % |
22-07-2024 12:15:00 Monday |
1501.3 1495 |
1505.35 | 1494 | 25791 |
| 1329 | -0.9 -0.06 % |
22-07-2024 11:15:00 Monday |
1503 1502.1 |
1505.45 | 1498.7 | 2303 |
| 1330 | 13.4 0.9 % |
22-07-2024 10:15:00 Monday |
1490.35 1503.75 |
1506.75 | 1490.3 | 2270 |
| 1331 | 11.45 0.77 % |
22-07-2024 09:15:00 Monday |
1479.95 1491.4 |
1491.4 | 1470.05 | 4857 |
| 1332 | -0.5 -0.03 % |
19-07-2024 15:15:00 Friday |
1484 1483.5 |
1489.25 | 1483.5 | 1013 |
| 1333 | -1.75 -0.12 % |
19-07-2024 14:15:00 Friday |
1484.7 1482.95 |
1485 | 1481 | 1700 |
| 1334 | -6.05 -0.41 % |
19-07-2024 13:15:00 Friday |
1491 1484.95 |
1491 | 1484 | 1239 |
| 1335 | -1.7 -0.11 % |
19-07-2024 12:15:00 Friday |
1490.85 1489.15 |
1492.85 | 1487.8 | 1051 |
| 1336 | -3.3 -0.22 % |
19-07-2024 11:15:00 Friday |
1494.25 1490.95 |
1495 | 1481 | 2314 |
| 1337 | 2.15 0.14 % |
19-07-2024 10:15:00 Friday |
1492.3 1494.45 |
1498 | 1490.6 | 4173 |
| 1338 | 2.7 0.18 % |
19-07-2024 09:15:00 Friday |
1490.5 1493.2 |
1502.6 | 1490.5 | 4889 |
| 1339 | -4.85 -0.32 % |
18-07-2024 15:15:00 Thursday |
1506.05 1501.2 |
1507.5 | 1501.2 | 1375 |
| 1340 | -0.15 -0.01 % |
18-07-2024 14:15:00 Thursday |
1506.15 1506 |
1511.55 | 1504 | 3458 |
| 1341 | 0.85 0.06 % |
18-07-2024 13:15:00 Thursday |
1505.25 1506.1 |
1507 | 1497.05 | 4313 |
| 1342 | 8.5 0.57 % |
18-07-2024 12:15:00 Thursday |
1495.45 1503.95 |
1505 | 1493.1 | 2404 |
| 1343 | -0.3 -0.02 % |
18-07-2024 11:15:00 Thursday |
1495.7 1495.4 |
1497.3 | 1490.2 | 3495 |
| 1344 | -14.4 -0.95 % |
18-07-2024 10:15:00 Thursday |
1511.45 1497.05 |
1511.45 | 1495.55 | 7738 |
| 1345 | 11.7 0.78 % |
18-07-2024 09:15:00 Thursday |
1499.95 1511.65 |
1512.75 | 1485.05 | 14069 |
| 1346 | -2.5 -0.17 % |
16-07-2024 15:15:00 Tuesday |
1510 1507.5 |
1512.9 | 1507.3 | 1708 |
| 1347 | 1.05 0.07 % |
16-07-2024 14:15:00 Tuesday |
1509.95 1511 |
1514.35 | 1509.05 | 2158 |
| 1348 | -5.5 -0.36 % |
16-07-2024 13:15:00 Tuesday |
1513.5 1508 |
1514.6 | 1504 | 3049 |
| 1349 | 0.05 0 % |
16-07-2024 12:15:00 Tuesday |
1513.2 1513.25 |
1513.4 | 1507.5 | 1272 |
| 1350 | -8.95 -0.59 % |
16-07-2024 11:15:00 Tuesday |
1521.25 1512.3 |
1521.25 | 1511 | 1506 |
| 1351 | 2.8 0.18 % |
16-07-2024 10:15:00 Tuesday |
1518.9 1521.7 |
1524.25 | 1515.35 | 1661 |
| 1352 | 0.8 0.05 % |
16-07-2024 09:15:00 Tuesday |
1517.9 1518.7 |
1522.9 | 1510.75 | 3076 |
| 1353 | -2.3 -0.15 % |
15-07-2024 15:15:00 Monday |
1518 1515.7 |
1518 | 1513.4 | 1724 |
| 1354 | -2.2 -0.14 % |
15-07-2024 14:15:00 Monday |
1521 1518.8 |
1523.9 | 1517.55 | 1959 |
| 1355 | -5.9 -0.39 % |
15-07-2024 13:15:00 Monday |
1527.15 1521.25 |
1528.2 | 1520.1 | 1582 |
| 1356 | 0.95 0.06 % |
15-07-2024 12:15:00 Monday |
1525.45 1526.4 |
1530.5 | 1523.7 | 2397 |
| 1357 | 0.55 0.04 % |
15-07-2024 11:15:00 Monday |
1523.6 1524.15 |
1526.3 | 1520.4 | 4644 |
| 1358 | -4.5 -0.29 % |
15-07-2024 10:15:00 Monday |
1528.15 1523.65 |
1532 | 1520.3 | 4428 |
| 1359 | 12.3 0.81 % |
15-07-2024 09:15:00 Monday |
1515 1527.3 |
1531.15 | 1515 | 13507 |
| 1360 | 1.7 0.11 % |
12-07-2024 15:15:00 Friday |
1511.5 1513.2 |
1514 | 1511.5 | 943 |
| 1361 | -0.5 -0.03 % |
12-07-2024 14:15:00 Friday |
1511.7 1511.2 |
1515 | 1508.3 | 4004 |
| 1362 | 2.7 0.18 % |
12-07-2024 13:15:00 Friday |
1509 1511.7 |
1515 | 1509 | 2566 |
| 1363 | -0.6 -0.04 % |
12-07-2024 12:15:00 Friday |
1505.3 1504.7 |
1507.25 | 1503 | 887 |
| 1364 | -3.5 -0.23 % |
12-07-2024 11:15:00 Friday |
1509.9 1506.4 |
1509.9 | 1505 | 2224 |
| 1365 | -1.35 -0.09 % |
12-07-2024 10:15:00 Friday |
1510.95 1509.6 |
1513.9 | 1506 | 3121 |
| 1366 | 0 0 % |
12-07-2024 09:15:00 Friday |
1509.95 1509.95 |
1514 | 1505.8 | 5092 |
| 1367 | -3.25 -0.22 % |
11-07-2024 15:15:00 Thursday |
1504.4 1501.15 |
1509 | 1501.15 | 1559 |
| 1368 | 2.3 0.15 % |
11-07-2024 14:15:00 Thursday |
1502.85 1505.15 |
1506.5 | 1501.6 | 3506 |
| 1369 | 3.9 0.26 % |
11-07-2024 13:15:00 Thursday |
1499.1 1503 |
1503.95 | 1497.6 | 2937 |
| 1370 | -2.5 -0.17 % |
11-07-2024 12:15:00 Thursday |
1500.5 1498 |
1502.9 | 1497.3 | 1000 |
| 1371 | 0.9 0.06 % |
11-07-2024 11:15:00 Thursday |
1500 1500.9 |
1503.3 | 1495.75 | 2746 |
| 1372 | 1.7 0.11 % |
11-07-2024 10:15:00 Thursday |
1498.3 1500 |
1503.45 | 1495.1 | 5112 |
| 1373 | -20.7 -1.36 % |
11-07-2024 09:15:00 Thursday |
1519 1498.3 |
1519 | 1497 | 4560 |
| 1374 | -0.35 -0.02 % |
10-07-2024 15:15:00 Wednesday |
1512.35 1512 |
1514.25 | 1511.35 | 1018 |
| 1375 | 9.05 0.6 % |
10-07-2024 14:15:00 Wednesday |
1503.85 1512.9 |
1514.4 | 1502.85 | 2051 |
| 1376 | -2.95 -0.2 % |
10-07-2024 13:15:00 Wednesday |
1503.6 1500.65 |
1503.6 | 1498.55 | 860 |
| 1377 | 1.85 0.12 % |
10-07-2024 12:15:00 Wednesday |
1502.4 1504.25 |
1505.65 | 1498.4 | 747 |
| 1378 | 2.35 0.16 % |
10-07-2024 11:15:00 Wednesday |
1498.8 1501.15 |
1504.95 | 1495.25 | 1059 |
| 1379 | -4.15 -0.28 % |
10-07-2024 10:15:00 Wednesday |
1502.9 1498.75 |
1504.7 | 1492.85 | 3746 |
| 1380 | -7.15 -0.47 % |
10-07-2024 09:15:00 Wednesday |
1511.8 1504.65 |
1517 | 1502 | 4195 |
| 1381 | 2 0.13 % |
09-07-2024 15:15:00 Tuesday |
1511.35 1513.35 |
1514.5 | 1510.95 | 2072 |
| 1382 | 1.7 0.11 % |
09-07-2024 14:15:00 Tuesday |
1509.7 1511.4 |
1512 | 1503 | 5299 |
| 1383 | 4.1 0.27 % |
09-07-2024 13:15:00 Tuesday |
1505.75 1509.85 |
1510.7 | 1505.3 | 2149 |
| 1384 | 2 0.13 % |
09-07-2024 12:15:00 Tuesday |
1502.3 1504.3 |
1507.2 | 1500.85 | 1760 |
| 1385 | 0.7 0.05 % |
09-07-2024 11:15:00 Tuesday |
1502.3 1503 |
1506.85 | 1502.3 | 1857 |
| 1386 | -7.7 -0.51 % |
09-07-2024 10:15:00 Tuesday |
1510.4 1502.7 |
1510.4 | 1502 | 3565 |
| 1387 | 3.95 0.26 % |
09-07-2024 09:15:00 Tuesday |
1506.2 1510.15 |
1511.45 | 1487.35 | 8359 |
| 1388 | 5.2 0.35 % |
08-07-2024 15:15:00 Monday |
1484.8 1490 |
1491.25 | 1484.6 | 2715 |
| 1389 | -2.95 -0.2 % |
08-07-2024 14:15:00 Monday |
1487.75 1484.8 |
1489.9 | 1484 | 4079 |
| 1390 | -3.55 -0.24 % |
08-07-2024 13:15:00 Monday |
1490.65 1487.1 |
1491.5 | 1486 | 2279 |
| 1391 | -1.75 -0.12 % |
08-07-2024 12:15:00 Monday |
1492.6 1490.85 |
1494.3 | 1487.5 | 2126 |
| 1392 | -3.6 -0.24 % |
08-07-2024 11:15:00 Monday |
1496.2 1492.6 |
1501.65 | 1491 | 3487 |
| 1393 | -17.7 -1.17 % |
08-07-2024 10:15:00 Monday |
1513.9 1496.2 |
1515.5 | 1494.1 | 5511 |
| 1394 | -0.7 -0.05 % |
08-07-2024 09:15:00 Monday |
1514 1513.3 |
1524.95 | 1507.5 | 16737 |
| 1395 | 0.25 0.02 % |
05-07-2024 15:15:00 Friday |
1509.75 1510 |
1511.7 | 1507.6 | 3925 |
| 1396 | 7.8 0.52 % |
05-07-2024 14:15:00 Friday |
1502.2 1510 |
1510.15 | 1500.95 | 6575 |
| 1397 | -7.95 -0.53 % |
05-07-2024 13:15:00 Friday |
1509.95 1502 |
1509.95 | 1500.3 | 5844 |
| 1398 | -3 -0.2 % |
05-07-2024 12:15:00 Friday |
1513 1510 |
1513.65 | 1507.95 | 5743 |
| 1399 | 4.85 0.32 % |
05-07-2024 11:15:00 Friday |
1509 1513.85 |
1515.95 | 1506.8 | 9965 |
| 1400 | 2.95 0.2 % |
05-07-2024 10:15:00 Friday |
1506 1508.95 |
1514 | 1504.2 | 21619 |
| 1401 | 19.5 1.31 % |
05-07-2024 09:15:00 Friday |
1485.45 1504.95 |
1509 | 1485.45 | 39159 |
| 1402 | 1.05 0.07 % |
04-07-2024 15:15:00 Thursday |
1481.95 1483 |
1484.15 | 1480.1 | 1282 |
| 1403 | 4.15 0.28 % |
04-07-2024 14:15:00 Thursday |
1477.85 1482 |
1482 | 1476.7 | 1747 |
| 1404 | 3.55 0.24 % |
04-07-2024 13:15:00 Thursday |
1474.25 1477.8 |
1479 | 1473.75 | 1816 |
| 1405 | 0.3 0.02 % |
04-07-2024 12:15:00 Thursday |
1475 1475.3 |
1479.95 | 1473.65 | 2500 |
| 1406 | -4.55 -0.31 % |
04-07-2024 11:15:00 Thursday |
1480 1475.45 |
1480.9 | 1473.15 | 2679 |
| 1407 | 3.2 0.22 % |
04-07-2024 10:15:00 Thursday |
1478.85 1482.05 |
1488.15 | 1478 | 6229 |
| 1408 | -3.35 -0.23 % |
04-07-2024 09:15:00 Thursday |
1482.3 1478.95 |
1482.3 | 1466.35 | 12038 |
| 1409 | -1.85 -0.12 % |
03-07-2024 15:15:00 Wednesday |
1484.15 1482.3 |
1485.4 | 1482.3 | 2182 |
| 1410 | 1.5 0.1 % |
03-07-2024 14:15:00 Wednesday |
1481.7 1483.2 |
1484.15 | 1477.5 | 2454 |
| 1411 | -2.45 -0.17 % |
03-07-2024 13:15:00 Wednesday |
1483.7 1481.25 |
1484 | 1480.15 | 1986 |
| 1412 | 0.85 0.06 % |
03-07-2024 12:15:00 Wednesday |
1483.15 1484 |
1485.9 | 1480.1 | 3844 |
| 1413 | 2.75 0.19 % |
03-07-2024 11:15:00 Wednesday |
1479.85 1482.6 |
1484.85 | 1474.9 | 3090 |
| 1414 | -6.35 -0.43 % |
03-07-2024 10:15:00 Wednesday |
1485.8 1479.45 |
1488.2 | 1478.45 | 4495 |
| 1415 | -11.95 -0.8 % |
03-07-2024 09:15:00 Wednesday |
1496.95 1485 |
1499.3 | 1484 | 6153 |
| 1416 | -0.25 -0.02 % |
02-07-2024 15:15:00 Tuesday |
1488 1487.75 |
1491.7 | 1486.45 | 1017 |
| 1417 | -2.25 -0.15 % |
02-07-2024 14:15:00 Tuesday |
1490.25 1488 |
1490.25 | 1484.9 | 2502 |
| 1418 | 4.4 0.3 % |
02-07-2024 13:15:00 Tuesday |
1485.85 1490.25 |
1491.5 | 1484.85 | 1631 |
| 1419 | -0.35 -0.02 % |
02-07-2024 12:15:00 Tuesday |
1487.5 1487.15 |
1489.75 | 1480.35 | 2621 |
| 1420 | -1.6 -0.11 % |
02-07-2024 11:15:00 Tuesday |
1489.15 1487.55 |
1490.5 | 1485.8 | 2138 |
| 1421 | -4.65 -0.31 % |
02-07-2024 10:15:00 Tuesday |
1491 1486.35 |
1492 | 1485.4 | 2264 |
| 1422 | 15.65 1.06 % |
02-07-2024 09:15:00 Tuesday |
1475.45 1491.1 |
1492 | 1475.45 | 6156 |
| 1423 | -0.2 -0.01 % |
01-07-2024 15:15:00 Monday |
1480.2 1480 |
1480.5 | 1477.5 | 1505 |
| 1424 | 0.75 0.05 % |
01-07-2024 14:15:00 Monday |
1478.25 1479 |
1480.8 | 1475.4 | 2552 |
| 1425 | 4 0.27 % |
01-07-2024 13:15:00 Monday |
1475.05 1479.05 |
1480.2 | 1475.05 | 1739 |
| 1426 | -2 -0.14 % |
01-07-2024 12:15:00 Monday |
1478.75 1476.75 |
1480.05 | 1472.35 | 2032 |
| 1427 | -6.5 -0.44 % |
01-07-2024 11:15:00 Monday |
1486.75 1480.25 |
1488.35 | 1478.25 | 2308 |
| 1428 | -1.85 -0.12 % |
01-07-2024 10:15:00 Monday |
1487.2 1485.35 |
1490.45 | 1484.15 | 2801 |
| 1429 | -1.45 -0.1 % |
01-07-2024 09:15:00 Monday |
1489.65 1488.2 |
1493.9 | 1476 | 10897 |
| 1430 | 2.2 0.15 % |
28-06-2024 15:15:00 Friday |
1479.8 1482 |
1482.4 | 1477.65 | 2250 |
| 1431 | 0.65 0.04 % |
28-06-2024 14:15:00 Friday |
1480.6 1481.25 |
1484.95 | 1478.05 | 4001 |
| 1432 | 0.25 0.02 % |
28-06-2024 13:15:00 Friday |
1480.1 1480.35 |
1481.25 | 1476.6 | 2401 |
| 1433 | -2.45 -0.17 % |
28-06-2024 12:15:00 Friday |
1481.9 1479.45 |
1482.35 | 1478.3 | 2826 |
| 1434 | 0.7 0.05 % |
28-06-2024 11:15:00 Friday |
1481.15 1481.85 |
1482.65 | 1477 | 4860 |
| 1435 | -0.65 -0.04 % |
28-06-2024 10:15:00 Friday |
1481.15 1480.5 |
1487.95 | 1480.15 | 5108 |
| 1436 | -14.35 -0.96 % |
28-06-2024 09:15:00 Friday |
1494.35 1480 |
1494.35 | 1477 | 9323 |
| 1437 | 0.85 0.06 % |
27-06-2024 15:15:00 Thursday |
1482.7 1483.55 |
1485.5 | 1479.7 | 20945 |
| 1438 | 13.55 0.92 % |
27-06-2024 14:15:00 Thursday |
1469.4 1482.95 |
1484.25 | 1465.6 | 5320 |
| 1439 | -2.1 -0.14 % |
27-06-2024 13:15:00 Thursday |
1472.35 1470.25 |
1473.55 | 1467.2 | 3075 |
| 1440 | -3.05 -0.21 % |
27-06-2024 12:15:00 Thursday |
1475 1471.95 |
1478.7 | 1470.6 | 4204 |
| 1441 | 0.05 0 % |
27-06-2024 11:15:00 Thursday |
1474.55 1474.6 |
1477.8 | 1471.1 | 2613 |
| 1442 | -1.85 -0.13 % |
27-06-2024 10:15:00 Thursday |
1476.25 1474.4 |
1478 | 1471.05 | 3542 |
| 1443 | -11.9 -0.8 % |
27-06-2024 09:15:00 Thursday |
1487.9 1476 |
1487.9 | 1472 | 10983 |
| 1444 | 0.25 0.02 % |
26-06-2024 15:15:00 Wednesday |
1479.55 1479.8 |
1484.65 | 1478.6 | 1719 |
| 1445 | -6.15 -0.41 % |
26-06-2024 14:15:00 Wednesday |
1484.4 1478.25 |
1486.85 | 1475 | 4308 |
| 1446 | 0.25 0.02 % |
26-06-2024 13:15:00 Wednesday |
1484.15 1484.4 |
1487.85 | 1483.7 | 2618 |
| 1447 | -2.4 -0.16 % |
26-06-2024 12:15:00 Wednesday |
1487.45 1485.05 |
1489.3 | 1483 | 1447 |
| 1448 | -2.3 -0.15 % |
26-06-2024 11:15:00 Wednesday |
1489.75 1487.45 |
1492.3 | 1486 | 826 |
| 1449 | 5.95 0.4 % |
26-06-2024 10:15:00 Wednesday |
1484.5 1490.45 |
1493.45 | 1481.95 | 4358 |
| 1450 | -12.45 -0.83 % |
26-06-2024 09:15:00 Wednesday |
1495.8 1483.35 |
1505 | 1479 | 8789 |
| 1451 | -1.9 -0.13 % |
25-06-2024 15:15:00 Tuesday |
1499.5 1497.6 |
1502.25 | 1497.25 | 6479 |
| 1452 | 1.5 0.1 % |
25-06-2024 14:15:00 Tuesday |
1498 1499.5 |
1500.9 | 1495.75 | 10063 |
| 1453 | -1.45 -0.1 % |
25-06-2024 13:15:00 Tuesday |
1499.65 1498.2 |
1500 | 1497.55 | 8033 |
| 1454 | 0.25 0.02 % |
25-06-2024 12:15:00 Tuesday |
1499.15 1499.4 |
1501.25 | 1495.65 | 9296 |
| 1455 | -4.6 -0.31 % |
25-06-2024 11:15:00 Tuesday |
1504.2 1499.6 |
1506.35 | 1498.55 | 25618 |
| 1456 | -3.45 -0.23 % |
25-06-2024 10:15:00 Tuesday |
1507.25 1503.8 |
1507.45 | 1500 | 6171 |
| 1457 | -2.25 -0.15 % |
25-06-2024 09:15:00 Tuesday |
1509.05 1506.8 |
1519.2 | 1502 | 5250 |
| 1458 | 5.25 0.35 % |
24-06-2024 15:15:00 Monday |
1503.75 1509 |
1509 | 1502 | 9445 |
| 1459 | -2.85 -0.19 % |
24-06-2024 14:15:00 Monday |
1507.6 1504.75 |
1508.95 | 1502.3 | 4915 |
| 1460 | -3.6 -0.24 % |
24-06-2024 13:15:00 Monday |
1511 1507.4 |
1514 | 1506.7 | 2371 |
| 1461 | -7.6 -0.5 % |
24-06-2024 12:15:00 Monday |
1518.7 1511.1 |
1518.95 | 1510.8 | 1961 |
| 1462 | 4.5 0.3 % |
24-06-2024 11:15:00 Monday |
1514.35 1518.85 |
1519.9 | 1514.05 | 2785 |
| 1463 | 2.7 0.18 % |
24-06-2024 10:15:00 Monday |
1510.7 1513.4 |
1515.65 | 1510.2 | 2859 |
| 1464 | -6.9 -0.45 % |
24-06-2024 09:15:00 Monday |
1518.55 1511.65 |
1523.4 | 1493.7 | 15402 |
| 1465 | -4.6 -0.3 % |
21-06-2024 15:15:00 Friday |
1539.75 1535.15 |
1544.35 | 1534.3 | 2701 |
| 1466 | -4.45 -0.29 % |
21-06-2024 14:15:00 Friday |
1545 1540.55 |
1545.8 | 1534.4 | 6493 |
| 1467 | -2.7 -0.17 % |
21-06-2024 13:15:00 Friday |
1548.25 1545.55 |
1552.05 | 1545.05 | 1196 |
| 1468 | -1.9 -0.12 % |
21-06-2024 12:15:00 Friday |
1549.7 1547.8 |
1550.9 | 1545.1 | 2255 |
| 1469 | -10.7 -0.69 % |
21-06-2024 11:15:00 Friday |
1559.25 1548.55 |
1562 | 1548.2 | 1847 |
| 1470 | 3.95 0.25 % |
21-06-2024 10:15:00 Friday |
1556.2 1560.15 |
1562.9 | 1555.85 | 4028 |
| 1471 | -3.4 -0.22 % |
21-06-2024 09:15:00 Friday |
1559.75 1556.35 |
1559.75 | 1541 | 3634 |
| 1472 | 3 0.19 % |
20-06-2024 15:15:00 Thursday |
1544.95 1547.95 |
1547.95 | 1541.45 | 2440 |
| 1473 | 1.15 0.07 % |
20-06-2024 14:15:00 Thursday |
1543.85 1545 |
1546.65 | 1541.75 | 2875 |
| 1474 | -1.15 -0.07 % |
20-06-2024 13:15:00 Thursday |
1546 1544.85 |
1549.9 | 1542 | 1691 |
| 1475 | 0.35 0.02 % |
20-06-2024 12:15:00 Thursday |
1546.9 1547.25 |
1550.85 | 1543.2 | 1195 |
| 1476 | 1.9 0.12 % |
20-06-2024 11:15:00 Thursday |
1545.05 1546.95 |
1549.9 | 1542.9 | 3363 |
| 1477 | 1.1 0.07 % |
20-06-2024 10:15:00 Thursday |
1543.3 1544.4 |
1546.85 | 1540.3 | 3054 |
| 1478 | -2.35 -0.15 % |
20-06-2024 09:15:00 Thursday |
1545.4 1543.05 |
1558.7 | 1540.35 | 5764 |
| 1479 | -0.9 -0.06 % |
19-06-2024 15:15:00 Wednesday |
1560.2 1559.3 |
1561.1 | 1556.35 | 2261 |
| 1480 | 4.1 0.26 % |
19-06-2024 14:15:00 Wednesday |
1557.05 1561.15 |
1561.55 | 1553.1 | 3816 |
| 1481 | -3.15 -0.2 % |
19-06-2024 13:15:00 Wednesday |
1561.45 1558.3 |
1562.95 | 1557.5 | 1327 |
| 1482 | 1.4 0.09 % |
19-06-2024 12:15:00 Wednesday |
1559.05 1560.45 |
1566.75 | 1558 | 2128 |
| 1483 | -0.9 -0.06 % |
19-06-2024 11:15:00 Wednesday |
1560 1559.1 |
1563.25 | 1557.45 | 2153 |
| 1484 | -8.2 -0.52 % |
19-06-2024 10:15:00 Wednesday |
1568 1559.8 |
1569.95 | 1557.35 | 8206 |
| 1485 | -8.4 -0.53 % |
19-06-2024 09:15:00 Wednesday |
1576.15 1567.75 |
1581.7 | 1566.6 | 9296 |
| 1486 | -0.4 -0.03 % |
18-06-2024 15:15:00 Tuesday |
1574.8 1574.4 |
1575 | 1571.2 | 2408 |
| 1487 | 4.65 0.3 % |
18-06-2024 14:15:00 Tuesday |
1570.5 1575.15 |
1576 | 1570.5 | 5477 |
| 1488 | 3.1 0.2 % |
18-06-2024 13:15:00 Tuesday |
1568 1571.1 |
1573.8 | 1567 | 2787 |
| 1489 | -2.35 -0.15 % |
18-06-2024 12:15:00 Tuesday |
1570.35 1568 |
1572 | 1566.4 | 4959 |
| 1490 | -0.8 -0.05 % |
18-06-2024 11:15:00 Tuesday |
1571.15 1570.35 |
1573 | 1568.75 | 3556 |
| 1491 | -1.95 -0.12 % |
18-06-2024 10:15:00 Tuesday |
1572 1570.05 |
1573.55 | 1566 | 7418 |
| 1492 | 1.3 0.08 % |
18-06-2024 09:15:00 Tuesday |
1570.5 1571.8 |
1576.45 | 1563.6 | 16870 |
| 1493 | 0.55 0.04 % |
14-06-2024 15:15:00 Friday |
1564.95 1565.5 |
1571.15 | 1564 | 6464 |
| 1494 | 6.85 0.44 % |
14-06-2024 14:15:00 Friday |
1557.65 1564.5 |
1565.25 | 1556.85 | 7800 |
| 1495 | 0.7 0.04 % |
14-06-2024 13:15:00 Friday |
1557.7 1558.4 |
1559.3 | 1555.35 | 977 |
| 1496 | 0.9 0.06 % |
14-06-2024 12:15:00 Friday |
1556.85 1557.75 |
1560 | 1555.1 | 3340 |
| 1497 | 4.9 0.32 % |
14-06-2024 11:15:00 Friday |
1552 1556.9 |
1560.75 | 1551.85 | 6476 |
| 1498 | -0.5 -0.03 % |
14-06-2024 10:15:00 Friday |
1551.9 1551.4 |
1554.8 | 1549.25 | 3042 |
| 1499 | 10.3 0.67 % |
14-06-2024 09:15:00 Friday |
1540.3 1550.6 |
1555 | 1537.2 | 7764 |
| 1500 | -2.55 -0.17 % |
13-06-2024 15:15:00 Thursday |
1544.75 1542.2 |
1545.5 | 1541.4 | 3127 |
| 1501 | 8.05 0.52 % |
13-06-2024 14:15:00 Thursday |
1536.6 1544.65 |
1547 | 1534.5 | 4364 |
| 1502 | -1.25 -0.08 % |
13-06-2024 13:15:00 Thursday |
1538.85 1537.6 |
1539.25 | 1535.85 | 629 |
| 1503 | 1.25 0.08 % |
13-06-2024 12:15:00 Thursday |
1538.25 1539.5 |
1539.5 | 1535 | 1347 |
| 1504 | 3.25 0.21 % |
13-06-2024 11:15:00 Thursday |
1535.85 1539.1 |
1541.3 | 1535 | 1904 |
| 1505 | 3.1 0.2 % |
13-06-2024 10:15:00 Thursday |
1533.65 1536.75 |
1538 | 1532.05 | 4514 |
| 1506 | -20.75 -1.33 % |
13-06-2024 09:15:00 Thursday |
1554.4 1533.65 |
1554.4 | 1520.7 | 14090 |
| 1507 | -0.2 -0.01 % |
12-06-2024 15:15:00 Wednesday |
1539.95 1539.75 |
1541.35 | 1538 | 948 |
| 1508 | -3.4 -0.22 % |
12-06-2024 14:15:00 Wednesday |
1543.2 1539.8 |
1546.45 | 1539.8 | 3086 |
| 1509 | -0.4 -0.03 % |
12-06-2024 13:15:00 Wednesday |
1543.9 1543.5 |
1546.25 | 1540.3 | 2272 |
| 1510 | -0.25 -0.02 % |
12-06-2024 12:15:00 Wednesday |
1544.75 1544.5 |
1546.4 | 1539 | 3089 |
| 1511 | -0.35 -0.02 % |
12-06-2024 11:15:00 Wednesday |
1545.9 1545.55 |
1549.2 | 1541.8 | 3408 |
| 1512 | 9.2 0.6 % |
12-06-2024 10:15:00 Wednesday |
1538 1547.2 |
1549.35 | 1536.95 | 12978 |
| 1513 | 4.9 0.32 % |
12-06-2024 09:15:00 Wednesday |
1533 1537.9 |
1542.85 | 1532.45 | 8709 |
| 1514 | 3.1 0.2 % |
11-06-2024 15:15:00 Tuesday |
1529.15 1532.25 |
1537.2 | 1526.85 | 4509 |
| 1515 | -8.9 -0.58 % |
11-06-2024 14:15:00 Tuesday |
1538.05 1529.15 |
1541.85 | 1528.55 | 8123 |
| 1516 | -2.75 -0.18 % |
11-06-2024 13:15:00 Tuesday |
1539.2 1536.45 |
1544.65 | 1536.45 | 2537 |
| 1517 | 2.1 0.14 % |
11-06-2024 12:15:00 Tuesday |
1536.95 1539.05 |
1541.05 | 1535.95 | 12501 |
| 1518 | -7.6 -0.49 % |
11-06-2024 11:15:00 Tuesday |
1544.7 1537.1 |
1544.7 | 1535.85 | 4112 |
| 1519 | 5.65 0.37 % |
11-06-2024 10:15:00 Tuesday |
1539 1544.65 |
1545 | 1536.85 | 5723 |
| 1520 | -10.55 -0.68 % |
11-06-2024 09:15:00 Tuesday |
1549.55 1539 |
1549.55 | 1534.05 | 17802 |
| 1521 | -10.3 -0.67 % |
10-06-2024 15:15:00 Monday |
1535 1524.7 |
1537 | 1524.7 | 3024 |
| 1522 | -2.35 -0.15 % |
10-06-2024 14:15:00 Monday |
1537.35 1535 |
1539.2 | 1530.7 | 9545 |
| 1523 | 13.45 0.88 % |
10-06-2024 13:15:00 Monday |
1523.95 1537.4 |
1540 | 1523.95 | 10097 |
| 1524 | 3 0.2 % |
10-06-2024 12:15:00 Monday |
1520.9 1523.9 |
1526.7 | 1516.85 | 7503 |
| 1525 | -6.05 -0.4 % |
10-06-2024 11:15:00 Monday |
1526.95 1520.9 |
1530.95 | 1520.9 | 9037 |
| 1526 | -4.9 -0.32 % |
10-06-2024 10:15:00 Monday |
1532.7 1527.8 |
1537.6 | 1525.95 | 16037 |
| 1527 | 31.85 2.12 % |
10-06-2024 09:15:00 Monday |
1500.25 1532.1 |
1536.75 | 1500 | 44957 |
| 1528 | -1 -0.07 % |
07-06-2024 15:15:00 Friday |
1496 1495 |
1499.7 | 1495 | 4800 |
| 1529 | 1.2 0.08 % |
07-06-2024 14:15:00 Friday |
1494 1495.2 |
1497.9 | 1490.65 | 8804 |
| 1530 | 1.5 0.1 % |
07-06-2024 13:15:00 Friday |
1492.5 1494 |
1497 | 1489.6 | 4929 |
| 1531 | -1.2 -0.08 % |
07-06-2024 12:15:00 Friday |
1493.9 1492.7 |
1500.25 | 1490.35 | 5380 |
| 1532 | 9.15 0.62 % |
07-06-2024 11:15:00 Friday |
1484.85 1494 |
1503.8 | 1484.85 | 14113 |
| 1533 | -0.9 -0.06 % |
07-06-2024 10:15:00 Friday |
1486.85 1485.95 |
1488.75 | 1484.1 | 3365 |
| 1534 | -2.3 -0.15 % |
07-06-2024 09:15:00 Friday |
1488.85 1486.55 |
1495 | 1480.65 | 9060 |
| 1535 | 5.65 0.38 % |
06-06-2024 15:15:00 Thursday |
1473.35 1479 |
1479.7 | 1473.35 | 1853 |
| 1536 | 1.55 0.11 % |
06-06-2024 14:15:00 Thursday |
1471.8 1473.35 |
1479.4 | 1466 | 5988 |
| 1537 | 2.75 0.19 % |
06-06-2024 13:15:00 Thursday |
1469.05 1471.8 |
1475 | 1467 | 2441 |
| 1538 | -7.25 -0.49 % |
06-06-2024 12:15:00 Thursday |
1474 1466.75 |
1484.25 | 1464.05 | 6695 |
| 1539 | -6.65 -0.45 % |
06-06-2024 11:15:00 Thursday |
1480.15 1473.5 |
1484.25 | 1468.5 | 4843 |
| 1540 | 2.05 0.14 % |
06-06-2024 10:15:00 Thursday |
1477.4 1479.45 |
1482.6 | 1475.7 | 7273 |
| 1541 | -20.3 -1.36 % |
06-06-2024 09:15:00 Thursday |
1497.7 1477.4 |
1498 | 1464.35 | 14781 |
| 1542 | -14.9 -0.99 % |
05-06-2024 15:15:00 Wednesday |
1502.2 1487.3 |
1502.45 | 1484.2 | 3869 |
| 1543 | 5.75 0.38 % |
05-06-2024 14:15:00 Wednesday |
1496.25 1502 |
1502.3 | 1488 | 13921 |
| 1544 | -15.75 -1.04 % |
05-06-2024 13:15:00 Wednesday |
1512 1496.25 |
1512 | 1494.45 | 11780 |
| 1545 | 8.4 0.56 % |
05-06-2024 12:15:00 Wednesday |
1503.45 1511.85 |
1514 | 1502.55 | 24307 |
| 1546 | 3.35 0.22 % |
05-06-2024 11:15:00 Wednesday |
1499.45 1502.8 |
1504.65 | 1492.25 | 8403 |
| 1547 | 0.25 0.02 % |
05-06-2024 10:15:00 Wednesday |
1499.75 1500 |
1509 | 1495.2 | 33153 |
| 1548 | 16 1.08 % |
05-06-2024 09:15:00 Wednesday |
1485 1501 |
1501.6 | 1467.05 | 19741 |
| 1549 | -5.4 -0.37 % |
04-06-2024 15:15:00 Tuesday |
1465.15 1459.75 |
1467.3 | 1457 | 14375 |
| 1550 | 9.5 0.65 % |
04-06-2024 14:15:00 Tuesday |
1456.65 1466.15 |
1468 | 1451.85 | 22430 |
| 1551 | 10.65 0.74 % |
04-06-2024 13:15:00 Tuesday |
1446.55 1457.2 |
1462.05 | 1444.4 | 17359 |
| 1552 | 8 0.56 % |
04-06-2024 12:15:00 Tuesday |
1440.05 1448.05 |
1458.6 | 1416.4 | 18250 |
| 1553 | -7.75 -0.54 % |
04-06-2024 11:15:00 Tuesday |
1446.1 1438.35 |
1476.9 | 1435 | 17622 |
| 1554 | -28.15 -1.91 % |
04-06-2024 10:15:00 Tuesday |
1472.8 1444.65 |
1474 | 1443.2 | 10769 |
| 1555 | 19.45 1.34 % |
04-06-2024 09:15:00 Tuesday |
1452.55 1472 |
1474.7 | 1437.4 | 23964 |
| 1556 | -0.3 -0.02 % |
03-06-2024 15:15:00 Monday |
1450.3 1450 |
1459.5 | 1450 | 4630 |
| 1557 | 3.1 0.21 % |
03-06-2024 14:15:00 Monday |
1448.1 1451.2 |
1451.95 | 1446.1 | 5888 |
| 1558 | -3.15 -0.22 % |
03-06-2024 13:15:00 Monday |
1452.2 1449.05 |
1452.65 | 1446.1 | 3747 |
| 1559 | -0.05 0 % |
03-06-2024 12:15:00 Monday |
1452.25 1452.2 |
1455 | 1447.7 | 5646 |
| 1560 | 0.05 0 % |
03-06-2024 11:15:00 Monday |
1450.9 1450.95 |
1455.5 | 1448.65 | 4852 |
| 1561 | -3.05 -0.21 % |
03-06-2024 10:15:00 Monday |
1455 1451.95 |
1456.85 | 1449.8 | 7934 |
| 1562 | -4.85 -0.33 % |
03-06-2024 09:15:00 Monday |
1460.05 1455.2 |
1480 | 1449.35 | 11308 |
| 1563 | 3.25 0.22 % |
31-05-2024 15:15:00 Friday |
1448 1451.25 |
1456.25 | 1442 | 2487 |
| 1564 | -9.85 -0.68 % |
31-05-2024 14:15:00 Friday |
1456.85 1447 |
1456.85 | 1442 | 3627 |
| 1565 | -1.6 -0.11 % |
31-05-2024 13:15:00 Friday |
1457.7 1456.1 |
1463.65 | 1455.5 | 577 |
| 1566 | 12 0.83 % |
31-05-2024 12:15:00 Friday |
1445.75 1457.75 |
1459.7 | 1444.85 | 1321 |
| 1567 | -5.6 -0.39 % |
31-05-2024 11:15:00 Friday |
1451.6 1446 |
1453.6 | 1442.8 | 3481 |
| 1568 | -2.1 -0.14 % |
31-05-2024 10:15:00 Friday |
1454.3 1452.2 |
1457.65 | 1448.45 | 4730 |
| 1569 | -11.25 -0.77 % |
31-05-2024 09:15:00 Friday |
1465.05 1453.8 |
1473.35 | 1452.25 | 2333 |
| 1570 | 6.5 0.44 % |
30-05-2024 15:15:00 Thursday |
1467.9 1474.4 |
1477.35 | 1463.85 | 1248 |
| 1571 | -1.95 -0.13 % |
30-05-2024 14:15:00 Thursday |
1469.9 1467.95 |
1471.15 | 1455.25 | 3545 |
| 1572 | -2.25 -0.15 % |
30-05-2024 13:15:00 Thursday |
1472.25 1470 |
1472.4 | 1463.55 | 2754 |
| 1573 | -2.4 -0.16 % |
30-05-2024 12:15:00 Thursday |
1474.4 1472 |
1477 | 1471.3 | 861 |
| 1574 | -1.15 -0.08 % |
30-05-2024 11:15:00 Thursday |
1475.55 1474.4 |
1478.05 | 1470.4 | 1684 |
| 1575 | -5 -0.34 % |
30-05-2024 10:15:00 Thursday |
1481 1476 |
1481.4 | 1475 | 1118 |
| 1576 | -19.65 -1.31 % |
30-05-2024 09:15:00 Thursday |
1499.65 1480 |
1499.65 | 1478 | 2807 |
| 1577 | -1.9 -0.13 % |
29-05-2024 15:15:00 Wednesday |
1492.9 1491 |
1495.65 | 1491 | 3054 |
| 1578 | 2.3 0.15 % |
29-05-2024 14:15:00 Wednesday |
1490 1492.3 |
1493.2 | 1488.35 | 4506 |
| 1579 | 0 0 % |
29-05-2024 13:15:00 Wednesday |
1490 1490 |
1497.05 | 1485.6 | 6063 |
| 1580 | 6 0.4 % |
29-05-2024 12:15:00 Wednesday |
1484 1490 |
1491 | 1479.8 | 8103 |
| 1581 | 1.05 0.07 % |
29-05-2024 11:15:00 Wednesday |
1482.7 1483.75 |
1488.7 | 1481.45 | 2714 |
| 1582 | 2.85 0.19 % |
29-05-2024 10:15:00 Wednesday |
1479.95 1482.8 |
1486.1 | 1478.75 | 108770 |
| 1583 | -0.35 -0.02 % |
29-05-2024 09:15:00 Wednesday |
1479.6 1479.25 |
1483.05 | 1473.1 | 7848 |
| 1584 | -1.2 -0.08 % |
28-05-2024 15:15:00 Tuesday |
1478.35 1477.15 |
1480 | 1476.4 | 1206 |
| 1585 | -2.4 -0.16 % |
28-05-2024 14:15:00 Tuesday |
1480.55 1478.15 |
1481.65 | 1477 | 2251 |
| 1586 | 1.05 0.07 % |
28-05-2024 13:15:00 Tuesday |
1478.95 1480 |
1480.5 | 1478.15 | 263 |
| 1587 | -1.7 -0.11 % |
28-05-2024 12:15:00 Tuesday |
1481.95 1480.25 |
1482.6 | 1477.7 | 1487 |
| 1588 | -1.55 -0.1 % |
28-05-2024 11:15:00 Tuesday |
1484.6 1483.05 |
1485.15 | 1479 | 1250 |
| 1589 | -4.95 -0.33 % |
28-05-2024 10:15:00 Tuesday |
1489 1484.05 |
1489.7 | 1483.1 | 1128 |
| 1590 | 10.2 0.69 % |
28-05-2024 09:15:00 Tuesday |
1478.8 1489 |
1494.55 | 1477.55 | 5925 |
| 1591 | -0.1 -0.01 % |
27-05-2024 15:15:00 Monday |
1477.6 1477.5 |
1480.4 | 1476.9 | 783 |
| 1592 | -1.55 -0.1 % |
27-05-2024 14:15:00 Monday |
1478.85 1477.3 |
1481.6 | 1475.1 | 3408 |
| 1593 | -1.7 -0.11 % |
27-05-2024 13:15:00 Monday |
1480.7 1479 |
1482.25 | 1478.45 | 756 |
| 1594 | -5.4 -0.36 % |
27-05-2024 12:15:00 Monday |
1486.15 1480.75 |
1489.05 | 1480.55 | 1877 |
| 1595 | 4.85 0.33 % |
27-05-2024 11:15:00 Monday |
1481.55 1486.4 |
1488.25 | 1480.9 | 1123 |
| 1596 | 1.85 0.13 % |
27-05-2024 10:15:00 Monday |
1479.25 1481.1 |
1484.85 | 1475.55 | 2100 |
| 1597 | -7.7 -0.52 % |
27-05-2024 09:15:00 Monday |
1486.95 1479.25 |
1491 | 1477.5 | 12707 |
| 1598 | -5.6 -0.38 % |
24-05-2024 15:15:00 Friday |
1488.15 1482.55 |
1488.15 | 1482.55 | 1081 |
| 1599 | -0.9 -0.06 % |
24-05-2024 14:15:00 Friday |
1489.4 1488.5 |
1489.95 | 1484 | 1401 |
| 1600 | -0.15 -0.01 % |
24-05-2024 13:15:00 Friday |
1488.85 1488.7 |
1490.55 | 1484.95 | 864 |
| 1601 | 2.95 0.2 % |
24-05-2024 12:15:00 Friday |
1486.8 1489.75 |
1491.05 | 1485 | 1480 |
| 1602 | 2.2 0.15 % |
24-05-2024 11:15:00 Friday |
1484.55 1486.75 |
1487.65 | 1479.85 | 1950 |
| 1603 | -4.25 -0.29 % |
24-05-2024 10:15:00 Friday |
1488.8 1484.55 |
1491.1 | 1483.6 | 1526 |
| 1604 | 8.5 0.57 % |
24-05-2024 09:15:00 Friday |
1480.35 1488.85 |
1493.95 | 1480.35 | 3567 |
| 1605 | -2.7 -0.18 % |
23-05-2024 15:15:00 Thursday |
1490.15 1487.45 |
1490.55 | 1484.1 | 4707 |
| 1606 | -3.65 -0.24 % |
23-05-2024 14:15:00 Thursday |
1493.1 1489.45 |
1495.55 | 1485 | 10430 |
| 1607 | -0.8 -0.05 % |
23-05-2024 13:15:00 Thursday |
1493.8 1493 |
1495.8 | 1489.75 | 5389 |
| 1608 | -9.25 -0.62 % |
23-05-2024 12:15:00 Thursday |
1502.05 1492.8 |
1504.65 | 1490.85 | 13273 |
| 1609 | 13.9 0.93 % |
23-05-2024 11:15:00 Thursday |
1489.85 1503.75 |
1504.1 | 1485.75 | 139312 |
| 1610 | 4.9 0.33 % |
23-05-2024 10:15:00 Thursday |
1484.25 1489.15 |
1490 | 1478.1 | 5504 |
| 1611 | 0 0 % |
23-05-2024 09:15:00 Thursday |
1485 1485 |
1485.85 | 1463.75 | 14170 |
| 1612 | 0.9 0.06 % |
22-05-2024 15:15:00 Wednesday |
1481 1481.9 |
1483 | 1480 | 7667 |
| 1613 | -6 -0.4 % |
22-05-2024 14:15:00 Wednesday |
1487 1481 |
1489 | 1480 | 11960 |
| 1614 | -2.9 -0.19 % |
22-05-2024 13:15:00 Wednesday |
1488.95 1486.05 |
1494.8 | 1481.6 | 26330 |
| 1615 | 15.35 1.04 % |
22-05-2024 12:15:00 Wednesday |
1472.7 1488.05 |
1491.95 | 1470.85 | 54253 |
| 1616 | 6.75 0.46 % |
22-05-2024 11:15:00 Wednesday |
1465.35 1472.1 |
1472.95 | 1457.65 | 29540 |
| 1617 | 7.45 0.51 % |
22-05-2024 10:15:00 Wednesday |
1457.85 1465.3 |
1467.1 | 1452.4 | 22686 |
| 1618 | 7.65 0.53 % |
22-05-2024 09:15:00 Wednesday |
1451.1 1458.75 |
1459.95 | 1437.1 | 31840 |
| 1619 | 0.05 0 % |
21-05-2024 15:15:00 Tuesday |
1441.95 1442 |
1444.6 | 1440.5 | 7357 |
| 1620 | 6.15 0.43 % |
21-05-2024 14:15:00 Tuesday |
1436.4 1442.55 |
1446.5 | 1436.4 | 18606 |
| 1621 | 9.35 0.66 % |
21-05-2024 13:15:00 Tuesday |
1426 1435.35 |
1436.8 | 1425.1 | 4786 |
| 1622 | 5.25 0.37 % |
21-05-2024 12:15:00 Tuesday |
1419.85 1425.1 |
1426 | 1417.4 | 7054 |
| 1623 | 1.25 0.09 % |
21-05-2024 11:15:00 Tuesday |
1418.6 1419.85 |
1419.85 | 1415.35 | 2395 |
| 1624 | 0.95 0.07 % |
21-05-2024 10:15:00 Tuesday |
1417.15 1418.1 |
1420 | 1411.4 | 5246 |
| 1625 | 2.05 0.14 % |
21-05-2024 09:15:00 Tuesday |
1414.95 1417 |
1418.15 | 1397.95 | 11661 |
| 1626 | 1.5 0.11 % |
18-05-2024 12:15:00 Saturday |
1402.75 1404.25 |
1404.95 | 1401 | 592 |
| 1627 | 3.85 0.28 % |
18-05-2024 11:15:00 Saturday |
1398.85 1402.7 |
1406.05 | 1398.85 | -994 |
| 1628 | -7.85 -0.56 % |
18-05-2024 09:15:00 Saturday |
1409.95 1402.1 |
1409.95 | 1400.9 | 3267 |
| 1629 | -0.7 -0.05 % |
17-05-2024 15:15:00 Friday |
1399.2 1398.5 |
1400.15 | 1396.45 | 5013 |
| 1630 | -0.4 -0.03 % |
17-05-2024 14:15:00 Friday |
1400.4 1400 |
1401.4 | 1398.6 | 13673 |
| 1631 | 0.4 0.03 % |
17-05-2024 13:15:00 Friday |
1400.15 1400.55 |
1402 | 1399 | 4477 |
| 1632 | -5.05 -0.36 % |
17-05-2024 12:15:00 Friday |
1405.1 1400.05 |
1405.1 | 1399 | 7172 |
| 1633 | -2.3 -0.16 % |
17-05-2024 11:15:00 Friday |
1407.3 1405 |
1408.3 | 1402.45 | 2563 |
| 1634 | -1.25 -0.09 % |
17-05-2024 10:15:00 Friday |
1407.8 1406.55 |
1408.8 | 1403 | 3189 |
| 1635 | -16.25 -1.14 % |
17-05-2024 09:15:00 Friday |
1422.85 1406.6 |
1422.85 | 1406.05 | 5412 |
| 1636 | 3.4 0.24 % |
16-05-2024 15:15:00 Thursday |
1420.45 1423.85 |
1425 | 1419.8 | 2671 |
| 1637 | 19.2 1.37 % |
16-05-2024 14:15:00 Thursday |
1401.35 1420.55 |
1421.85 | 1401.35 | 7609 |
| 1638 | -10 -0.71 % |
16-05-2024 13:15:00 Thursday |
1412.2 1402.2 |
1413.75 | 1400.3 | 3562 |
| 1639 | 2.35 0.17 % |
16-05-2024 12:15:00 Thursday |
1409.85 1412.2 |
1414.3 | 1407 | 17649 |
| 1640 | 4.9 0.35 % |
16-05-2024 11:15:00 Thursday |
1403.65 1408.55 |
1410.4 | 1400.55 | 4221 |
| 1641 | 11.05 0.79 % |
16-05-2024 10:15:00 Thursday |
1394.05 1405.1 |
1410 | 1394.05 | 3654 |
| 1642 | -12.7 -0.9 % |
16-05-2024 09:15:00 Thursday |
1406.75 1394.05 |
1410.05 | 1388 | 24205 |
| 1643 | -2.65 -0.19 % |
15-05-2024 15:15:00 Wednesday |
1406.9 1404.25 |
1408.95 | 1404 | 10448 |
| 1644 | -2.55 -0.18 % |
15-05-2024 14:15:00 Wednesday |
1409.3 1406.75 |
1410 | 1405.9 | 10798 |
| 1645 | -1.35 -0.1 % |
15-05-2024 13:15:00 Wednesday |
1410.25 1408.9 |
1411.75 | 1404.95 | 6694 |
| 1646 | 4.65 0.33 % |
15-05-2024 12:15:00 Wednesday |
1405 1409.65 |
1415.9 | 1404.3 | 10593 |
| 1647 | -12.55 -0.89 % |
15-05-2024 11:15:00 Wednesday |
1417.55 1405 |
1417.55 | 1404.65 | 16462 |
| 1648 | -2.15 -0.15 % |
15-05-2024 10:15:00 Wednesday |
1419.9 1417.75 |
1427.7 | 1403 | 65478 |
| 1649 | 17.3 1.23 % |
15-05-2024 09:15:00 Wednesday |
1402 1419.3 |
1423.6 | 1387.6 | 137104 |
| 1650 | -0.9 -0.07 % |
14-05-2024 15:15:00 Tuesday |
1359.85 1358.95 |
1359.9 | 1354.5 | 11905 |
| 1651 | -10.55 -0.77 % |
14-05-2024 14:15:00 Tuesday |
1370.45 1359.9 |
1372.6 | 1350.25 | 30689 |
| 1652 | -4.65 -0.34 % |
14-05-2024 13:15:00 Tuesday |
1375.1 1370.45 |
1377 | 1369.2 | 10841 |
| 1653 | 2.4 0.17 % |
14-05-2024 12:15:00 Tuesday |
1373.4 1375.8 |
1377.25 | 1369.2 | 7673 |
| 1654 | 0.9 0.07 % |
14-05-2024 11:15:00 Tuesday |
1371.9 1372.8 |
1377 | 1368.4 | 10236 |
| 1655 | -12.55 -0.91 % |
14-05-2024 10:15:00 Tuesday |
1383.6 1371.05 |
1385.2 | 1368.4 | 19737 |
| 1656 | -40.25 -2.83 % |
14-05-2024 09:15:00 Tuesday |
1423.75 1383.5 |
1423.75 | 1377.15 | 25837 |
| 1657 | 6 0.42 % |
13-05-2024 15:15:00 Monday |
1415 1421 |
1421 | 1413.35 | 4444 |
| 1658 | -1 -0.07 % |
13-05-2024 14:15:00 Monday |
1417 1416 |
1417.15 | 1408.25 | 9872 |
| 1659 | -3.65 -0.26 % |
13-05-2024 13:15:00 Monday |
1420 1416.35 |
1420.8 | 1413.35 | 3639 |
| 1660 | 6.7 0.47 % |
13-05-2024 12:15:00 Monday |
1412.4 1419.1 |
1420.3 | 1410.7 | 6626 |
| 1661 | -9.1 -0.64 % |
13-05-2024 11:15:00 Monday |
1421 1411.9 |
1425 | 1406.25 | 29299 |
| 1662 | 7.4 0.52 % |
13-05-2024 10:15:00 Monday |
1412.85 1420.25 |
1420.5 | 1404.7 | 21175 |
| 1663 | 39.35 2.86 % |
13-05-2024 09:15:00 Monday |
1373.85 1413.2 |
1425.65 | 1370.4 | 91042 |
| 1664 | -3.6 -0.27 % |
10-05-2024 15:15:00 Friday |
1340.6 1337 |
1341.95 | 1335.05 | 9934 |
| 1665 | -45.95 -3.31 % |
10-05-2024 14:15:00 Friday |
1389 1343.05 |
1394.6 | 1317.6 | 161324 |
| 1666 | -2.85 -0.2 % |
10-05-2024 13:15:00 Friday |
1391.85 1389 |
1393.8 | 1382.3 | 5007 |
| 1667 | 6.8 0.49 % |
10-05-2024 12:15:00 Friday |
1385.65 1392.45 |
1396.4 | 1385.65 | 6728 |
| 1668 | 7.25 0.53 % |
10-05-2024 11:15:00 Friday |
1378.6 1385.85 |
1391.5 | 1378.6 | 6801 |
| 1669 | 10.1 0.74 % |
10-05-2024 10:15:00 Friday |
1368.55 1378.65 |
1383.85 | 1356.7 | 13502 |
| 1670 | -12.7 -0.92 % |
10-05-2024 09:15:00 Friday |
1380.85 1368.15 |
1380.85 | 1360.75 | 6911 |
| 1671 | 6.2 0.46 % |
09-05-2024 15:15:00 Thursday |
1357.8 1364 |
1364 | 1355.4 | 1788 |
| 1672 | -1.9 -0.14 % |
09-05-2024 14:15:00 Thursday |
1359.5 1357.6 |
1365.75 | 1353.25 | 4734 |
| 1673 | -10.35 -0.76 % |
09-05-2024 13:15:00 Thursday |
1370 1359.65 |
1370.9 | 1359.2 | 4886 |
| 1674 | -3.6 -0.26 % |
09-05-2024 12:15:00 Thursday |
1374.85 1371.25 |
1376.35 | 1369.35 | 3233 |
| 1675 | 2.85 0.21 % |
09-05-2024 11:15:00 Thursday |
1372.15 1375 |
1381.35 | 1370.95 | 1488 |
| 1676 | -0.5 -0.04 % |
09-05-2024 10:15:00 Thursday |
1372.65 1372.15 |
1375.8 | 1366.2 | 3384 |
| 1677 | -17.45 -1.26 % |
09-05-2024 09:15:00 Thursday |
1389.95 1372.5 |
1391.6 | 1368 | 5117 |
| 1678 | -0.25 -0.02 % |
08-05-2024 15:15:00 Wednesday |
1383.65 1383.4 |
1386.6 | 1382.15 | 1539 |
| 1679 | -0.55 -0.04 % |
08-05-2024 14:15:00 Wednesday |
1385.05 1384.5 |
1386.45 | 1380.25 | 3267 |
| 1680 | -5.6 -0.4 % |
08-05-2024 13:15:00 Wednesday |
1393 1387.4 |
1395.7 | 1384.8 | 11416 |
| 1681 | -0.45 -0.03 % |
08-05-2024 12:15:00 Wednesday |
1393 1392.55 |
1398.85 | 1390 | 64667 |
| 1682 | 8.3 0.6 % |
08-05-2024 11:15:00 Wednesday |
1384.25 1392.55 |
1393.8 | 1384.25 | 3783 |
| 1683 | -8.95 -0.64 % |
08-05-2024 10:15:00 Wednesday |
1392.9 1383.95 |
1394 | 1382.7 | 2900 |
| 1684 | 13.45 0.98 % |
08-05-2024 09:15:00 Wednesday |
1378.75 1392.2 |
1393.6 | 1375.4 | 9349 |
| 1685 | 0 0 % |
07-05-2024 15:15:00 Tuesday |
1388 1388 |
1392 | 1385 | 1067 |
| 1686 | 4 0.29 % |
07-05-2024 14:15:00 Tuesday |
1384 1388 |
1388 | 1378.75 | 3083 |
| 1687 | 5.75 0.42 % |
07-05-2024 13:15:00 Tuesday |
1378.05 1383.8 |
1386.8 | 1378 | 3154 |
| 1688 | -3.25 -0.24 % |
07-05-2024 12:15:00 Tuesday |
1381.8 1378.55 |
1386.65 | 1378 | 4983 |
| 1689 | -11 -0.79 % |
07-05-2024 11:15:00 Tuesday |
1392 1381 |
1395.6 | 1380.5 | 4912 |
| 1690 | -22.4 -1.58 % |
07-05-2024 10:15:00 Tuesday |
1414.4 1392 |
1415 | 1390.05 | 8310 |
| 1691 | -6.95 -0.49 % |
07-05-2024 09:15:00 Tuesday |
1421.95 1415 |
1426.05 | 1410.7 | 5097 |
| 1692 | 2 0.14 % |
06-05-2024 15:15:00 Monday |
1423 1425 |
1425 | 1422.4 | 1289 |
| 1693 | -2.7 -0.19 % |
06-05-2024 14:15:00 Monday |
1425.35 1422.65 |
1426.2 | 1421 | 5375 |
| 1694 | 4.05 0.28 % |
06-05-2024 13:15:00 Monday |
1421.3 1425.35 |
1426.95 | 1420.45 | 5861 |
| 1695 | -0.2 -0.01 % |
06-05-2024 12:15:00 Monday |
1420.7 1420.5 |
1423.85 | 1419.95 | 1785 |
| 1696 | 7.1 0.5 % |
06-05-2024 11:15:00 Monday |
1414.2 1421.3 |
1426 | 1411.85 | 171497 |
| 1697 | 4 0.28 % |
06-05-2024 10:15:00 Monday |
1411.05 1415.05 |
1419.85 | 1408.2 | 3411 |
| 1698 | -18.7 -1.31 % |
06-05-2024 09:15:00 Monday |
1429.05 1410.35 |
1430.8 | 1406 | 14025 |
| 1699 | -0.6 -0.04 % |
03-05-2024 15:15:00 Friday |
1425 1424.4 |
1425.95 | 1424.4 | 4082 |
| 1700 | 3.3 0.23 % |
03-05-2024 14:15:00 Friday |
1421.7 1425 |
1426 | 1421.7 | 14947 |
| 1701 | 0.1 0.01 % |
03-05-2024 13:15:00 Friday |
1421.85 1421.95 |
1423.1 | 1418.5 | 1081 |
| 1702 | -0.4 -0.03 % |
03-05-2024 12:15:00 Friday |
1422.25 1421.85 |
1426 | 1420.25 | 981 |
| 1703 | -8.55 -0.6 % |
03-05-2024 11:15:00 Friday |
1430.5 1421.95 |
1433 | 1417.85 | 3281 |
| 1704 | 6.65 0.47 % |
03-05-2024 10:15:00 Friday |
1424.7 1431.35 |
1434.2 | 1421.75 | 4568 |
| 1705 | 1.05 0.07 % |
03-05-2024 09:15:00 Friday |
1423 1424.05 |
1428.15 | 1416.55 | 3762 |
| 1706 | 1.65 0.12 % |
02-05-2024 15:15:00 Thursday |
1418.35 1420 |
1420 | 1416.7 | 1736 |
| 1707 | -0.3 -0.02 % |
02-05-2024 14:15:00 Thursday |
1418.3 1418 |
1425.75 | 1415 | 7953 |
| 1708 | 0.15 0.01 % |
02-05-2024 13:15:00 Thursday |
1418.75 1418.9 |
1421 | 1415.5 | 2930 |
| 1709 | 1.85 0.13 % |
02-05-2024 12:15:00 Thursday |
1417.6 1419.45 |
1421.5 | 1416.5 | 2918 |
| 1710 | -0.1 -0.01 % |
02-05-2024 11:15:00 Thursday |
1418.05 1417.95 |
1422.5 | 1411.3 | 5784 |
| 1711 | 3.35 0.24 % |
02-05-2024 10:15:00 Thursday |
1414.5 1417.85 |
1419.75 | 1412.75 | 9570 |
| 1712 | 13 0.93 % |
02-05-2024 09:15:00 Thursday |
1401.45 1414.45 |
1414.9 | 1399.3 | 7298 |
| 1713 | 3.2 0.23 % |
30-04-2024 15:15:00 Tuesday |
1399 1402.2 |
1402.2 | 1396 | 915 |
| 1714 | -11.75 -0.83 % |
30-04-2024 14:15:00 Tuesday |
1411.75 1400 |
1414.4 | 1399.8 | 3778 |
| 1715 | -0.35 -0.02 % |
30-04-2024 13:15:00 Tuesday |
1412.6 1412.25 |
1414.5 | 1411 | 967 |
| 1716 | 1.85 0.13 % |
30-04-2024 12:15:00 Tuesday |
1409.25 1411.1 |
1413.8 | 1408.6 | 713 |
| 1717 | -0.5 -0.04 % |
30-04-2024 11:15:00 Tuesday |
1408.85 1408.35 |
1415 | 1407.65 | 1255 |
| 1718 | -1.85 -0.13 % |
30-04-2024 10:15:00 Tuesday |
1412.1 1410.25 |
1414.4 | 1407.35 | 2486 |
| 1719 | -1.45 -0.1 % |
30-04-2024 09:15:00 Tuesday |
1413.55 1412.1 |
1416.25 | 1407.55 | 3318 |
| 1720 | 0.8 0.06 % |
29-04-2024 15:15:00 Monday |
1408.8 1409.6 |
1412.5 | 1406.75 | 2788 |
| 1721 | 4.15 0.3 % |
29-04-2024 14:15:00 Monday |
1405 1409.15 |
1410 | 1395.7 | 9641 |
| 1722 | 1.2 0.09 % |
29-04-2024 13:15:00 Monday |
1404.8 1406 |
1410.95 | 1404.65 | 5162 |
| 1723 | 7.55 0.54 % |
29-04-2024 12:15:00 Monday |
1397.25 1404.8 |
1405.1 | 1393.75 | 2578 |
| 1724 | -1.35 -0.1 % |
29-04-2024 11:15:00 Monday |
1398.25 1396.9 |
1399.95 | 1393 | 2991 |
| 1725 | 1.8 0.13 % |
29-04-2024 10:15:00 Monday |
1396.45 1398.25 |
1401.9 | 1396.1 | 3186 |
| 1726 | -22.1 -1.56 % |
29-04-2024 09:15:00 Monday |
1418.55 1396.45 |
1418.55 | 1392.3 | 9327 |
| 1727 | -3.4 -0.24 % |
26-04-2024 15:15:00 Friday |
1409.65 1406.25 |
1412.2 | 1406.25 | 834 |
| 1728 | 2.5 0.18 % |
26-04-2024 14:15:00 Friday |
1408 1410.5 |
1412.4 | 1405.7 | 1743 |
| 1729 | -3.2 -0.23 % |
26-04-2024 13:15:00 Friday |
1412.15 1408.95 |
1412.8 | 1405.95 | 1147 |
| 1730 | -2.6 -0.18 % |
26-04-2024 12:15:00 Friday |
1416.4 1413.8 |
1417.45 | 1406.25 | 1844 |
| 1731 | 9.25 0.66 % |
26-04-2024 11:15:00 Friday |
1407.15 1416.4 |
1417 | 1406.7 | 2299 |
| 1732 | 0.75 0.05 % |
26-04-2024 10:15:00 Friday |
1405.75 1406.5 |
1410.55 | 1402.95 | 2085 |
| 1733 | -7.75 -0.55 % |
26-04-2024 09:15:00 Friday |
1414.75 1407 |
1414.75 | 1402.3 | 2775 |
| 1734 | -2 -0.14 % |
25-04-2024 15:15:00 Thursday |
1405.55 1403.55 |
1408 | 1401 | 2908 |
| 1735 | 3.35 0.24 % |
25-04-2024 14:15:00 Thursday |
1403.6 1406.95 |
1410.25 | 1402.65 | 9247 |
| 1736 | 10 0.72 % |
25-04-2024 13:15:00 Thursday |
1396.3 1406.3 |
1407.5 | 1387.25 | 5195 |
| 1737 | -4.25 -0.3 % |
25-04-2024 12:15:00 Thursday |
1399.45 1395.2 |
1402 | 1392.4 | 3992 |
| 1738 | 3 0.21 % |
25-04-2024 11:15:00 Thursday |
1395.4 1398.4 |
1399.8 | 1388.95 | 2700 |
| 1739 | -2.95 -0.21 % |
25-04-2024 10:15:00 Thursday |
1398 1395.05 |
1400 | 1384.4 | 6160 |
| 1740 | -12 -0.85 % |
25-04-2024 09:15:00 Thursday |
1409.5 1397.5 |
1409.5 | 1386.55 | 6432 |
| 1741 | 1.7 0.12 % |
24-04-2024 15:15:00 Wednesday |
1398.3 1400 |
1401 | 1396.35 | 5006 |
| 1742 | 0.05 0 % |
24-04-2024 14:15:00 Wednesday |
1397.55 1397.6 |
1401 | 1395.35 | 14219 |
| 1743 | 2.55 0.18 % |
24-04-2024 13:15:00 Wednesday |
1395 1397.55 |
1398.85 | 1391.3 | 11076 |
| 1744 | 11.8 0.85 % |
24-04-2024 12:15:00 Wednesday |
1381.95 1393.75 |
1394.9 | 1380.5 | 10665 |
| 1745 | 0.8 0.06 % |
24-04-2024 11:15:00 Wednesday |
1381 1381.8 |
1386.1 | 1379.45 | 7087 |
| 1746 | 6.5 0.47 % |
24-04-2024 10:15:00 Wednesday |
1374.9 1381.4 |
1381.4 | 1374.55 | 9407 |
| 1747 | 17.25 1.27 % |
24-04-2024 09:15:00 Wednesday |
1357.45 1374.7 |
1383.85 | 1352.45 | 29677 |
| 1748 | 3.05 0.23 % |
23-04-2024 15:15:00 Tuesday |
1346 1349.05 |
1349.1 | 1345.15 | 2044 |
| 1749 | -10.45 -0.77 % |
23-04-2024 14:15:00 Tuesday |
1356.95 1346.5 |
1359.7 | 1344.65 | 4385 |
| 1750 | -7.2 -0.53 % |
23-04-2024 13:15:00 Tuesday |
1365.4 1358.2 |
1366.85 | 1357.05 | 1559 |
| 1751 | 0.15 0.01 % |
23-04-2024 12:15:00 Tuesday |
1365 1365.15 |
1365.3 | 1360.45 | 920 |
| 1752 | 5 0.37 % |
23-04-2024 11:15:00 Tuesday |
1360 1365 |
1366.1 | 1360 | 1738 |
| 1753 | -0.7 -0.05 % |
23-04-2024 10:15:00 Tuesday |
1360.35 1359.65 |
1362 | 1354.25 | 2145 |
| 1754 | -2.75 -0.2 % |
23-04-2024 09:15:00 Tuesday |
1363.5 1360.75 |
1367 | 1355.15 | 3655 |
| 1755 | 1.4 0.1 % |
22-04-2024 15:15:00 Monday |
1354.35 1355.75 |
1360.6 | 1353.1 | 2034 |
| 1756 | -0.8 -0.06 % |
22-04-2024 14:15:00 Monday |
1355.05 1354.25 |
1355.2 | 1352 | 1397 |
| 1757 | 2.75 0.2 % |
22-04-2024 13:15:00 Monday |
1352.2 1354.95 |
1355.95 | 1352.2 | 796 |
| 1758 | -3.8 -0.28 % |
22-04-2024 12:15:00 Monday |
1356.65 1352.85 |
1358.75 | 1351.9 | 1447 |
| 1759 | 0.7 0.05 % |
22-04-2024 11:15:00 Monday |
1356.95 1357.65 |
1362 | 1356.4 | 1148 |
| 1760 | -1.9 -0.14 % |
22-04-2024 10:15:00 Monday |
1359 1357.1 |
1361.45 | 1353.1 | 2101 |
| 1761 | 3 0.22 % |
22-04-2024 09:15:00 Monday |
1357.65 1360.65 |
1361.5 | 1348.8 | 4322 |
| 1762 | -3.5 -0.26 % |
19-04-2024 15:15:00 Friday |
1347.55 1344.05 |
1348.45 | 1341.45 | 2371 |
| 1763 | -4.85 -0.36 % |
19-04-2024 14:15:00 Friday |
1352.55 1347.7 |
1353.55 | 1343.75 | 4775 |
| 1764 | 4.2 0.31 % |
19-04-2024 13:15:00 Friday |
1349.3 1353.5 |
1355 | 1343.9 | 3540 |
| 1765 | -4.3 -0.32 % |
19-04-2024 12:15:00 Friday |
1353.3 1349 |
1353.35 | 1348.45 | 1215 |
| 1766 | 12.75 0.95 % |
19-04-2024 11:15:00 Friday |
1340.3 1353.05 |
1354.25 | 1339.65 | 2144 |
| 1767 | -1.55 -0.12 % |
19-04-2024 10:15:00 Friday |
1342 1340.45 |
1344.5 | 1335.35 | 5930 |
| 1768 | -0.75 -0.06 % |
19-04-2024 09:15:00 Friday |
1343.45 1342.7 |
1357.95 | 1338.8 | 14180 |
| 1769 | 6.15 0.46 % |
18-04-2024 15:15:00 Thursday |
1346.8 1352.95 |
1353.4 | 1345.35 | 1818 |
| 1770 | -8.6 -0.63 % |
18-04-2024 14:15:00 Thursday |
1355.5 1346.9 |
1360.45 | 1343 | 11210 |
| 1771 | -22.05 -1.6 % |
18-04-2024 13:15:00 Thursday |
1377.5 1355.45 |
1378.25 | 1350.1 | 14603 |
| 1772 | 2.7 0.2 % |
18-04-2024 12:15:00 Thursday |
1374.3 1377 |
1378.8 | 1373.45 | 2861 |
| 1773 | -7.95 -0.58 % |
18-04-2024 11:15:00 Thursday |
1381.55 1373.6 |
1383.05 | 1371.6 | 3375 |
| 1774 | 17.1 1.25 % |
18-04-2024 10:15:00 Thursday |
1365 1382.1 |
1382.1 | 1364.15 | 4827 |
| 1775 | -17.6 -1.27 % |
18-04-2024 09:15:00 Thursday |
1381.6 1364 |
1382.45 | 1364 | 8007 |
| 1776 | 8.3 0.6 % |
16-04-2024 15:15:00 Tuesday |
1376 1384.3 |
1384.3 | 1374.8 | 1162 |
| 1777 | -5 -0.36 % |
16-04-2024 14:15:00 Tuesday |
1381 1376 |
1382.05 | 1372.45 | 1982 |
| 1778 | -0.3 -0.02 % |
16-04-2024 13:15:00 Tuesday |
1381.55 1381.25 |
1383.4 | 1380 | 737 |
| 1779 | -3.8 -0.27 % |
16-04-2024 12:15:00 Tuesday |
1385 1381.2 |
1388.15 | 1380.5 | 1268 |
| 1780 | -5.95 -0.43 % |
16-04-2024 11:15:00 Tuesday |
1389.05 1383.1 |
1390 | 1381 | 975 |
| 1781 | 13.3 0.97 % |
16-04-2024 10:15:00 Tuesday |
1376.1 1389.4 |
1391.55 | 1375.15 | 2468 |
| 1782 | -13.9 -1 % |
16-04-2024 09:15:00 Tuesday |
1389.75 1375.85 |
1389.75 | 1373.15 | 9962 |
| 1783 | 4.1 0.3 % |
15-04-2024 15:15:00 Monday |
1381.6 1385.7 |
1385.7 | 1380.45 | 1296 |
| 1784 | -2.1 -0.15 % |
15-04-2024 14:15:00 Monday |
1383.7 1381.6 |
1385.15 | 1380.05 | 1233 |
| 1785 | 2.75 0.2 % |
15-04-2024 13:15:00 Monday |
1382.45 1385.2 |
1386.6 | 1381.75 | 765 |
| 1786 | -4.45 -0.32 % |
15-04-2024 12:15:00 Monday |
1386.9 1382.45 |
1387.7 | 1380.35 | 1593 |
| 1787 | 0.35 0.03 % |
15-04-2024 11:15:00 Monday |
1387.9 1388.25 |
1389.65 | 1385.45 | 1135 |
| 1788 | 3.2 0.23 % |
15-04-2024 10:15:00 Monday |
1384.05 1387.25 |
1391.3 | 1384.05 | 1577 |
| 1789 | -1.05 -0.08 % |
15-04-2024 09:15:00 Monday |
1386.05 1385 |
1398.65 | 1375.65 | 32421 |
| 1790 | -2.35 -0.17 % |
12-04-2024 15:15:00 Friday |
1401.7 1399.35 |
1402.45 | 1398.5 | 3512 |
| 1791 | 9.4 0.68 % |
12-04-2024 14:15:00 Friday |
1389.35 1398.75 |
1400 | 1389 | 5484 |
| 1792 | -7.3 -0.52 % |
12-04-2024 13:15:00 Friday |
1396.3 1389 |
1398.7 | 1389 | 3911 |
| 1793 | -6.6 -0.47 % |
12-04-2024 12:15:00 Friday |
1403.5 1396.9 |
1404 | 1395 | 4706 |
| 1794 | -2.95 -0.21 % |
12-04-2024 11:15:00 Friday |
1406.9 1403.95 |
1411.55 | 1402 | 8235 |
| 1795 | -11.05 -0.78 % |
12-04-2024 10:15:00 Friday |
1417.55 1406.5 |
1418.5 | 1404.4 | 10417 |
| 1796 | -12 -0.84 % |
12-04-2024 09:15:00 Friday |
1429.2 1417.2 |
1429.2 | 1408.9 | 11637 |
| 1797 | 5.1 0.36 % |
10-04-2024 15:15:00 Wednesday |
1420.9 1426 |
1427.2 | 1420.1 | 3165 |
| 1798 | 2.55 0.18 % |
10-04-2024 14:15:00 Wednesday |
1419.65 1422.2 |
1424.8 | 1416.85 | 9562 |
| 1799 | 12.7 0.9 % |
10-04-2024 13:15:00 Wednesday |
1407.3 1420 |
1422.5 | 1406.75 | 6619 |
| 1800 | -16.45 -1.16 % |
10-04-2024 12:15:00 Wednesday |
1423.9 1407.45 |
1425.85 | 1406.7 | 9079 |
| 1801 | -7.7 -0.54 % |
10-04-2024 11:15:00 Wednesday |
1431.6 1423.9 |
1432 | 1422.95 | 5473 |
| 1802 | -3.3 -0.23 % |
10-04-2024 10:15:00 Wednesday |
1434.9 1431.6 |
1436.15 | 1428.85 | 2657 |
| 1803 | -19.7 -1.35 % |
10-04-2024 09:15:00 Wednesday |
1454.6 1434.9 |
1454.6 | 1432.85 | 8181 |
| 1804 | -1.1 -0.08 % |
09-04-2024 15:15:00 Tuesday |
1450 1448.9 |
1451 | 1448.75 | 797 |
| 1805 | -8.9 -0.61 % |
09-04-2024 14:15:00 Tuesday |
1459.85 1450.95 |
1460.95 | 1448 | 1846 |
| 1806 | 1.25 0.09 % |
09-04-2024 13:15:00 Tuesday |
1458.75 1460 |
1463.75 | 1457.8 | 1005 |
| 1807 | 0.95 0.07 % |
09-04-2024 12:15:00 Tuesday |
1458.2 1459.15 |
1463.6 | 1458.2 | 837 |
| 1808 | -2.7 -0.18 % |
09-04-2024 11:15:00 Tuesday |
1461.85 1459.15 |
1463.6 | 1458.15 | 1462 |
| 1809 | -3.8 -0.26 % |
09-04-2024 10:15:00 Tuesday |
1464 1460.2 |
1466.05 | 1460.2 | 758 |
| 1810 | -0.25 -0.02 % |
09-04-2024 09:15:00 Tuesday |
1464.05 1463.8 |
1467 | 1456 | 1418 |
| 1811 | -0.2 -0.01 % |
08-04-2024 15:15:00 Monday |
1462.35 1462.15 |
1463 | 1459.6 | 1161 |
| 1812 | -2.35 -0.16 % |
08-04-2024 14:15:00 Monday |
1465 1462.65 |
1468.55 | 1462 | 833 |
| 1813 | 0 0 % |
08-04-2024 13:15:00 Monday |
1464.95 1464.95 |
1465.6 | 1461.55 | 985 |
| 1814 | -7.9 -0.54 % |
08-04-2024 12:15:00 Monday |
1471.9 1464 |
1472 | 1463.6 | 1381 |
| 1815 | 3.7 0.25 % |
08-04-2024 11:15:00 Monday |
1467.85 1471.55 |
1472.3 | 1466.8 | 7911 |
| 1816 | 4.9 0.33 % |
08-04-2024 10:15:00 Monday |
1462.95 1467.85 |
1467.9 | 1462.85 | 5567 |
| 1817 | 11.9 0.82 % |
08-04-2024 09:15:00 Monday |
1451.05 1462.95 |
1463.3 | 1450 | 3720 |
| 1818 | 0.5 0.03 % |
05-04-2024 15:15:00 Friday |
1448.7 1449.2 |
1450.4 | 1446.6 | 4143 |
| 1819 | 0.65 0.04 % |
05-04-2024 14:15:00 Friday |
1448.7 1449.35 |
1451.5 | 1448.1 | 3559 |
| 1820 | 1.3 0.09 % |
05-04-2024 13:15:00 Friday |
1448.45 1449.75 |
1450.4 | 1446.95 | 2390 |
| 1821 | -1 -0.07 % |
05-04-2024 12:15:00 Friday |
1449 1448 |
1450.4 | 1446.4 | 2280 |
| 1822 | -0.65 -0.04 % |
05-04-2024 11:15:00 Friday |
1449.7 1449.05 |
1452 | 1446.3 | 3529 |
| 1823 | -15.55 -1.06 % |
05-04-2024 10:15:00 Friday |
1465.25 1449.7 |
1465.25 | 1448.3 | 5897 |
| 1824 | 22.5 1.56 % |
05-04-2024 09:15:00 Friday |
1444.15 1466.65 |
1473.95 | 1439.9 | 13054 |
| 1825 | 2 0.14 % |
04-04-2024 15:15:00 Thursday |
1458.65 1460.65 |
1464.9 | 1458.1 | 975 |
| 1826 | -4.95 -0.34 % |
04-04-2024 14:15:00 Thursday |
1462.3 1457.35 |
1466.5 | 1457.05 | 1621 |
| 1827 | 3.1 0.21 % |
04-04-2024 13:15:00 Thursday |
1459.2 1462.3 |
1467.9 | 1457.55 | 1241 |
| 1828 | 5.55 0.38 % |
04-04-2024 12:15:00 Thursday |
1451.75 1457.3 |
1459 | 1451.35 | 3314 |
| 1829 | -1.55 -0.11 % |
04-04-2024 11:15:00 Thursday |
1452.9 1451.35 |
1456.25 | 1446 | 4173 |
| 1830 | -3.25 -0.22 % |
04-04-2024 10:15:00 Thursday |
1456.2 1452.95 |
1464.05 | 1445.65 | 3261 |
| 1831 | -33.85 -2.27 % |
04-04-2024 09:15:00 Thursday |
1489.85 1456 |
1489.85 | 1456 | 8615 |
| 1832 | -0.8 -0.05 % |
03-04-2024 15:15:00 Wednesday |
1471.3 1470.5 |
1472.7 | 1467.65 | 732 |
| 1833 | -10.15 -0.69 % |
03-04-2024 14:15:00 Wednesday |
1481.45 1471.3 |
1481.45 | 1470.65 | 1400 |
| 1834 | -2.65 -0.18 % |
03-04-2024 13:15:00 Wednesday |
1485.45 1482.8 |
1485.75 | 1479 | 654 |
| 1835 | -0.9 -0.06 % |
03-04-2024 12:15:00 Wednesday |
1485.35 1484.45 |
1489.95 | 1483.95 | 931 |
| 1836 | 3 0.2 % |
03-04-2024 11:15:00 Wednesday |
1483.1 1486.1 |
1486.1 | 1480.6 | 898 |
| 1837 | -8.1 -0.54 % |
03-04-2024 10:15:00 Wednesday |
1493.75 1485.65 |
1501.45 | 1485 | 2926 |
| 1838 | 3.45 0.23 % |
03-04-2024 09:15:00 Wednesday |
1490.55 1494 |
1494 | 1480.05 | 2123 |
| 1839 | -0.8 -0.05 % |
02-04-2024 15:15:00 Tuesday |
1490.9 1490.1 |
1490.9 | 1485.3 | 596 |
| 1840 | 2.05 0.14 % |
02-04-2024 14:15:00 Tuesday |
1486.95 1489 |
1491.15 | 1484.55 | 1278 |
| 1841 | 0.5 0.03 % |
02-04-2024 13:15:00 Tuesday |
1486.5 1487 |
1492.15 | 1485.9 | 866 |
| 1842 | -3.15 -0.21 % |
02-04-2024 12:15:00 Tuesday |
1489.65 1486.5 |
1489.85 | 1485 | 1509 |
| 1843 | 2.3 0.15 % |
02-04-2024 11:15:00 Tuesday |
1487.35 1489.65 |
1489.85 | 1486.45 | 4365 |
| 1844 | -2.05 -0.14 % |
02-04-2024 10:15:00 Tuesday |
1488 1485.95 |
1490.3 | 1484.9 | 936 |
| 1845 | -9.2 -0.61 % |
02-04-2024 09:15:00 Tuesday |
1497.2 1488 |
1503.15 | 1483.8 | 1883 |
| 1846 | 1.05 0.07 % |
01-04-2024 15:15:00 Monday |
1498.9 1499.95 |
1500.4 | 1493.05 | 2523 |
| 1847 | -1.1 -0.07 % |
01-04-2024 14:15:00 Monday |
1499.75 1498.65 |
1503.05 | 1497.55 | 1246 |
| 1848 | 1 0.07 % |
01-04-2024 13:15:00 Monday |
1499.05 1500.05 |
1501 | 1495 | 667 |
| 1849 | -1.4 -0.09 % |
01-04-2024 12:15:00 Monday |
1500 1498.6 |
1502.25 | 1498.6 | 336 |
| 1850 | 4.7 0.31 % |
01-04-2024 11:15:00 Monday |
1494.25 1498.95 |
1505.2 | 1494.25 | 1508 |
| 1851 | -8.35 -0.56 % |
01-04-2024 10:15:00 Monday |
1502 1493.65 |
1502.3 | 1493.65 | 1775 |
| 1852 | 1.75 0.12 % |
01-04-2024 09:15:00 Monday |
1501.1 1502.85 |
1515.15 | 1500 | 5874 |
| 1853 | 5.85 0.39 % |
28-03-2024 15:15:00 Thursday |
1491.7 1497.55 |
1498.5 | 1490.75 | 4767 |
| 1854 | -7.5 -0.5 % |
28-03-2024 14:15:00 Thursday |
1498.3 1490.8 |
1513.1 | 1489 | 18978 |
| 1855 | 1.75 0.12 % |
28-03-2024 13:15:00 Thursday |
1496.4 1498.15 |
1509.45 | 1496.05 | 11762 |
| 1856 | 10.65 0.72 % |
28-03-2024 12:15:00 Thursday |
1485.7 1496.35 |
1498 | 1485.7 | 6730 |
| 1857 | 1 0.07 % |
28-03-2024 11:15:00 Thursday |
1484 1485 |
1490.95 | 1478.4 | 5832 |
| 1858 | -2 -0.13 % |
28-03-2024 10:15:00 Thursday |
1485 1483 |
1485.55 | 1477 | 4286 |
| 1859 | 15.3 1.04 % |
28-03-2024 09:15:00 Thursday |
1469.7 1485 |
1485 | 1462.4 | 7917 |
| 1860 | 8 0.55 % |
27-03-2024 15:15:00 Wednesday |
1461.65 1469.65 |
1470.9 | 1452 | 34354 |
| 1861 | -18.45 -1.25 % |
27-03-2024 14:15:00 Wednesday |
1478.8 1460.35 |
1479.05 | 1458.2 | 2495 |
| 1862 | 3.45 0.23 % |
27-03-2024 13:15:00 Wednesday |
1476.15 1479.6 |
1482.45 | 1473.7 | 748 |
| 1863 | -0.85 -0.06 % |
27-03-2024 12:15:00 Wednesday |
1476.35 1475.5 |
1478.55 | 1475.5 | 410 |
| 1864 | 3.95 0.27 % |
27-03-2024 11:15:00 Wednesday |
1471.9 1475.85 |
1479.4 | 1471.9 | 2499 |
| 1865 | 0.1 0.01 % |
27-03-2024 10:15:00 Wednesday |
1471.8 1471.9 |
1477.4 | 1470 | 794 |
| 1866 | -16.9 -1.13 % |
27-03-2024 09:15:00 Wednesday |
1489.95 1473.05 |
1493.7 | 1467.65 | 10666 |
| 1867 | -2.75 -0.19 % |
26-03-2024 15:15:00 Tuesday |
1471 1468.25 |
1474 | 1466.3 | 967 |
| 1868 | -6.1 -0.41 % |
26-03-2024 14:15:00 Tuesday |
1477.1 1471 |
1479.5 | 1469.3 | 693 |
| 1869 | 0.4 0.03 % |
26-03-2024 13:15:00 Tuesday |
1477.75 1478.15 |
1481.8 | 1475.5 | 1381 |
| 1870 | 7.4 0.5 % |
26-03-2024 12:15:00 Tuesday |
1471.5 1478.9 |
1479.05 | 1470.85 | 2056 |
| 1871 | -3.2 -0.22 % |
26-03-2024 11:15:00 Tuesday |
1473.85 1470.65 |
1476.25 | 1469.7 | 2043 |
| 1872 | 6.8 0.46 % |
26-03-2024 10:15:00 Tuesday |
1467.05 1473.85 |
1474.15 | 1460.85 | 9140 |
| 1873 | -13.25 -0.9 % |
26-03-2024 09:15:00 Tuesday |
1479.7 1466.45 |
1481.05 | 1465 | 2857 |
| 1874 | -5.3 -0.36 % |
22-03-2024 15:15:00 Friday |
1480.25 1474.95 |
1481 | 1474.4 | 2988 |
| 1875 | 2.4 0.16 % |
22-03-2024 14:15:00 Friday |
1476.75 1479.15 |
1489 | 1475.6 | 13938 |
| 1876 | 4.45 0.3 % |
22-03-2024 13:15:00 Friday |
1471.1 1475.55 |
1478.45 | 1470 | 2859 |
| 1877 | 3.35 0.23 % |
22-03-2024 12:15:00 Friday |
1469.35 1472.7 |
1472.7 | 1466.2 | 4126 |
| 1878 | 7.35 0.5 % |
22-03-2024 11:15:00 Friday |
1462.1 1469.45 |
1472.8 | 1462.1 | 4613 |
| 1879 | -8.85 -0.6 % |
22-03-2024 10:15:00 Friday |
1470 1461.15 |
1470.8 | 1456.95 | 5715 |
| 1880 | 22 1.52 % |
22-03-2024 09:15:00 Friday |
1448 1470 |
1474.65 | 1448 | 17915 |
| 1881 | 1.6 0.11 % |
21-03-2024 15:15:00 Thursday |
1452.7 1454.3 |
1455.5 | 1447.95 | 2135 |
| 1882 | 7.6 0.53 % |
21-03-2024 14:15:00 Thursday |
1445 1452.6 |
1453.95 | 1440.5 | 11700 |
| 1883 | 0.6 0.04 % |
21-03-2024 13:15:00 Thursday |
1445.25 1445.85 |
1446.55 | 1443.4 | 48684 |
| 1884 | -2.15 -0.15 % |
21-03-2024 12:15:00 Thursday |
1447.75 1445.6 |
1450 | 1444.2 | 57007 |
| 1885 | -2.1 -0.14 % |
21-03-2024 11:15:00 Thursday |
1450.2 1448.1 |
1452.2 | 1447.35 | 1221 |
| 1886 | 12.6 0.88 % |
21-03-2024 10:15:00 Thursday |
1436.6 1449.2 |
1451.6 | 1436.6 | 1496 |
| 1887 | 8.25 0.58 % |
21-03-2024 09:15:00 Thursday |
1429.5 1437.75 |
1438.5 | 1420.25 | 4414 |
| 1888 | 0.15 0.01 % |
20-03-2024 15:15:00 Wednesday |
1416.85 1417 |
1418.2 | 1415.2 | 2082 |
| 1889 | -4.9 -0.34 % |
20-03-2024 14:15:00 Wednesday |
1421.65 1416.75 |
1424.9 | 1416.7 | 2328 |
| 1890 | -2.55 -0.18 % |
20-03-2024 13:15:00 Wednesday |
1424.15 1421.6 |
1425.6 | 1417.35 | 2481 |
| 1891 | -8.85 -0.62 % |
20-03-2024 12:15:00 Wednesday |
1432.35 1423.5 |
1433.4 | 1421.5 | 4542 |
| 1892 | -0.9 -0.06 % |
20-03-2024 11:15:00 Wednesday |
1433.35 1432.45 |
1439.05 | 1428.75 | 2265 |
| 1893 | 0.1 0.01 % |
20-03-2024 10:15:00 Wednesday |
1434.05 1434.15 |
1435.4 | 1426.25 | 3681 |
| 1894 | -0.45 -0.03 % |
20-03-2024 09:15:00 Wednesday |
1433.45 1433 |
1445.25 | 1423.85 | 10707 |
| 1895 | 0.8 0.06 % |
19-03-2024 15:15:00 Tuesday |
1434.5 1435.3 |
1436.35 | 1432 | 939 |
| 1896 | -8 -0.55 % |
19-03-2024 14:15:00 Tuesday |
1444 1436 |
1444 | 1434 | 3928 |
| 1897 | -7.45 -0.51 % |
19-03-2024 13:15:00 Tuesday |
1450.55 1443.1 |
1454.5 | 1443.05 | 1218 |
| 1898 | 5.85 0.4 % |
19-03-2024 12:15:00 Tuesday |
1445.9 1451.75 |
1452.2 | 1445.9 | 1352 |
| 1899 | 2.65 0.18 % |
19-03-2024 11:15:00 Tuesday |
1443.25 1445.9 |
1450.4 | 1442.55 | 2846 |
| 1900 | -2.7 -0.19 % |
19-03-2024 10:15:00 Tuesday |
1446.75 1444.05 |
1451.15 | 1440.4 | 5039 |
| 1901 | -34.15 -2.3 % |
19-03-2024 09:15:00 Tuesday |
1482 1447.85 |
1484.35 | 1442.25 | 6524 |
| 1902 | -2.95 -0.2 % |
18-03-2024 15:15:00 Monday |
1489.4 1486.45 |
1489.95 | 1484 | 740 |
| 1903 | 0.15 0.01 % |
18-03-2024 14:15:00 Monday |
1490.55 1490.7 |
1495 | 1488.85 | 534 |
| 1904 | 0.4 0.03 % |
18-03-2024 13:15:00 Monday |
1490.15 1490.55 |
1495.45 | 1489.05 | 576 |
| 1905 | 0 0 % |
18-03-2024 12:15:00 Monday |
1490 1490 |
1493.3 | 1483.1 | 624 |
| 1906 | 0.55 0.04 % |
18-03-2024 11:15:00 Monday |
1486.4 1486.95 |
1492.25 | 1485.1 | 627 |
| 1907 | 4.2 0.28 % |
18-03-2024 10:15:00 Monday |
1484.85 1489.05 |
1493.05 | 1484.85 | 5112 |
| 1908 | -3.95 -0.27 % |
18-03-2024 09:15:00 Monday |
1487.95 1484 |
1488 | 1471.8 | 2931 |
| 1909 | 3.25 0.22 % |
15-03-2024 15:15:00 Friday |
1484.95 1488.2 |
1492.95 | 1482.65 | 1674 |
| 1910 | 7.7 0.52 % |
15-03-2024 14:15:00 Friday |
1478.05 1485.75 |
1493 | 1473.55 | 5274 |
| 1911 | -3.45 -0.23 % |
15-03-2024 13:15:00 Friday |
1481.55 1478.1 |
1482 | 1475.75 | 1558 |
| 1912 | 3.3 0.22 % |
15-03-2024 12:15:00 Friday |
1477.7 1481 |
1481.75 | 1475.8 | 1115 |
| 1913 | 2.9 0.2 % |
15-03-2024 11:15:00 Friday |
1473.45 1476.35 |
1478.25 | 1472.85 | 1932 |
| 1914 | 0.95 0.06 % |
15-03-2024 10:15:00 Friday |
1472 1472.95 |
1478.85 | 1466.35 | 4458 |
| 1915 | -21.15 -1.42 % |
15-03-2024 09:15:00 Friday |
1493.2 1472.05 |
1496.25 | 1470.2 | 8270 |
| 1916 | 4 0.27 % |
14-03-2024 15:15:00 Thursday |
1496 1500 |
1500 | 1495.6 | 2458 |
| 1917 | 4.75 0.32 % |
14-03-2024 14:15:00 Thursday |
1490.3 1495.05 |
1499 | 1490.2 | 4472 |
| 1918 | 5.95 0.4 % |
14-03-2024 13:15:00 Thursday |
1484.35 1490.3 |
1490.8 | 1478.8 | 6375 |
| 1919 | 7.85 0.53 % |
14-03-2024 12:15:00 Thursday |
1476 1483.85 |
1486.15 | 1474 | 3714 |
| 1920 | 1.25 0.08 % |
14-03-2024 11:15:00 Thursday |
1474.5 1475.75 |
1477.55 | 1472.3 | 1415 |
| 1921 | 5.65 0.38 % |
14-03-2024 10:15:00 Thursday |
1468.85 1474.5 |
1476 | 1459.25 | 3334 |
| 1922 | -2.45 -0.17 % |
14-03-2024 09:15:00 Thursday |
1470.95 1468.5 |
1476.3 | 1453.9 | 4133 |
| 1923 | -0.25 -0.02 % |
13-03-2024 15:15:00 Wednesday |
1468.85 1468.6 |
1472.55 | 1464.65 | 840 |
| 1924 | 8.05 0.55 % |
13-03-2024 14:15:00 Wednesday |
1460.8 1468.85 |
1478 | 1453.65 | 5306 |
| 1925 | 1.95 0.13 % |
13-03-2024 13:15:00 Wednesday |
1459.4 1461.35 |
1466 | 1456.5 | 971 |
| 1926 | 8.15 0.56 % |
13-03-2024 12:15:00 Wednesday |
1453.2 1461.35 |
1467 | 1453.05 | 1529 |
| 1927 | -9.3 -0.64 % |
13-03-2024 11:15:00 Wednesday |
1462.7 1453.4 |
1464.3 | 1451.4 | 2414 |
| 1928 | -11.75 -0.8 % |
13-03-2024 10:15:00 Wednesday |
1475 1463.25 |
1478 | 1461.15 | 1992 |
| 1929 | 0.4 0.03 % |
13-03-2024 09:15:00 Wednesday |
1474.6 1475 |
1478 | 1448.9 | 5333 |
| 1930 | 3.55 0.24 % |
12-03-2024 15:15:00 Tuesday |
1464.35 1467.9 |
1470.9 | 1463.1 | 2165 |
| 1931 | -0.65 -0.04 % |
12-03-2024 14:15:00 Tuesday |
1466 1465.35 |
1466.75 | 1460.05 | 4117 |
| 1932 | -1.7 -0.12 % |
12-03-2024 13:15:00 Tuesday |
1466.95 1465.25 |
1469.95 | 1464.75 | 4267 |
| 1933 | -3.25 -0.22 % |
12-03-2024 12:15:00 Tuesday |
1470.2 1466.95 |
1473.5 | 1466.1 | 3034 |
| 1934 | -0.35 -0.02 % |
12-03-2024 11:15:00 Tuesday |
1471.35 1471 |
1476.05 | 1464 | 8487 |
| 1935 | -10.1 -0.68 % |
12-03-2024 10:15:00 Tuesday |
1480.6 1470.5 |
1482.55 | 1469.05 | 9392 |
| 1936 | -39 -2.57 % |
12-03-2024 09:15:00 Tuesday |
1518.95 1479.95 |
1518.95 | 1473.8 | 13711 |