| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-08-2025 14:15:00 |
379.2 379.4 |
379.4 379.1 |
-5.2 (-1.37%) |
Pass
Back Test
|
|
|
19-08-2025 09:15:00 |
388.95 387.25 |
388.95 385.8 |
0.8 (0.21%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.95 -0.2 % |
27-06-2024 10:15:00 |
466.35 465.4 |
466.8 462.75 |
| 0.85 0.18 % |
27-06-2024 11:15:00 |
465.45 466.3 |
466.3 464.15 |
| -1.45 -0.31 % |
27-06-2024 12:15:00 |
466.2 464.75 |
466.7 464.15 |
| -2.3 -0.49 % |
27-06-2024 13:15:00 |
464.75 462.45 |
464.95 462 |
| 5.55 1.2 % |
27-06-2024 14:15:00 |
462.45 468 |
468.7 461.6 |
| 0 0 % |
27-06-2024 15:15:00 |
468 468 |
468.95 467.1 |
| 4.6 0.98 % |
28-06-2024 09:15:00 |
468.65 473.25 |
475.9 468 |
| -0.35 -0.07 % |
28-06-2024 10:15:00 |
473.4 473.05 |
475.2 471.85 |
| -1.5 -0.32 % |
28-06-2024 11:15:00 |
473.05 471.55 |
473.75 471.25 |
| 0 0 % |
28-06-2024 12:15:00 |
471.45 471.45 |
471.8 469.5 |
| 0.85 0.18 % |
28-06-2024 13:15:00 |
471.75 472.6 |
473.9 471.2 |
| 0.15 0.03 % |
28-06-2024 14:15:00 |
472.7 472.85 |
473.75 471.6 |
| 0.85 0.18 % |
28-06-2024 15:15:00 |
472.85 473.7 |
473.8 471.2 |
| -2.4 -0.51 % |
01-07-2024 09:15:00 |
474.2 471.8 |
475 471.4 |
| 1.6 0.34 % |
01-07-2024 10:15:00 |
471.75 473.35 |
474.4 471.75 |
| -0.75 -0.16 % |
01-07-2024 11:15:00 |
473.4 472.65 |
473.6 471.75 |
| 1.15 0.24 % |
01-07-2024 12:15:00 |
472.75 473.9 |
476.45 472.3 |
| -0.75 -0.16 % |
01-07-2024 13:15:00 |
473.8 473.05 |
474.3 473 |
| 1.35 0.29 % |
01-07-2024 14:15:00 |
473.15 474.5 |
475.85 473 |
| 1.25 0.26 % |
01-07-2024 15:15:00 |
474.5 475.75 |
475.75 474.1 |
| 5.35 1.12 % |
02-07-2024 09:15:00 |
478 483.35 |
484.95 476.05 |
| 1.25 0.26 % |
02-07-2024 10:15:00 |
483 484.25 |
484.5 482.05 |
| -4.3 -0.89 % |
02-07-2024 11:15:00 |
484.3 480 |
484.45 480 |
| -3.25 -0.68 % |
02-07-2024 12:15:00 |
480.15 476.9 |
481.85 473.4 |
| -0.2 -0.04 % |
02-07-2024 13:15:00 |
476.75 476.55 |
478.5 475.5 |
| 2.45 0.51 % |
02-07-2024 14:15:00 |
476.55 479 |
479.8 475.8 |
| 0.7 0.15 % |
02-07-2024 15:15:00 |
478.9 479.6 |
480 478.3 |
| -1.55 -0.32 % |
03-07-2024 09:15:00 |
484.55 483 |
484.55 479.6 |
| -1.45 -0.3 % |
03-07-2024 10:15:00 |
483 481.55 |
484 481.35 |
| 1.3 0.27 % |
03-07-2024 11:15:00 |
482 483.3 |
484.7 481.05 |
| 0.3 0.06 % |
03-07-2024 12:15:00 |
483.25 483.55 |
484.2 482.65 |
| -0.55 -0.11 % |
03-07-2024 13:15:00 |
484 483.45 |
484.2 482.75 |
| 1.4 0.29 % |
03-07-2024 14:15:00 |
483.6 485 |
487.65 482.9 |
| 0.35 0.07 % |
03-07-2024 15:15:00 |
484.75 485.1 |
486.2 484.1 |
| -2.85 -0.58 % |
04-07-2024 09:15:00 |
489.75 486.9 |
489.75 485.65 |
| 1.6 0.33 % |
04-07-2024 10:15:00 |
486.75 488.35 |
489.35 485.15 |
| 1.15 0.24 % |
04-07-2024 11:15:00 |
488.65 489.8 |
490.45 488.05 |
| -0.7 -0.14 % |
04-07-2024 12:15:00 |
489.65 488.95 |
490.95 488.65 |
| 1.6 0.33 % |
04-07-2024 13:15:00 |
489 490.6 |
492.5 488.85 |
| -0.75 -0.15 % |
04-07-2024 14:15:00 |
490.65 489.9 |
491.2 488.85 |
| -0.2 -0.04 % |
04-07-2024 15:15:00 |
489.7 489.5 |
490.2 488.75 |
| -0.3 -0.06 % |
05-07-2024 09:15:00 |
489.5 489.2 |
490.4 486.85 |
| 0.65 0.13 % |
05-07-2024 10:15:00 |
489.6 490.25 |
491.85 489.15 |
| 0.9 0.18 % |
05-07-2024 11:15:00 |
490.25 491.15 |
491.45 489.75 |
| -0.6 -0.12 % |
05-07-2024 12:15:00 |
490.9 490.3 |
491.3 489.8 |
| -0.25 -0.05 % |
05-07-2024 13:15:00 |
490.55 490.3 |
490.65 489.85 |
| 1.3 0.27 % |
05-07-2024 14:15:00 |
490.05 491.35 |
493.25 489.5 |
| 0.7 0.14 % |
05-07-2024 15:15:00 |
491.05 491.75 |
492.25 490.95 |
| -1.6 -0.33 % |
08-07-2024 09:15:00 |
492 490.4 |
492.5 487.1 |
| -2.3 -0.47 % |
08-07-2024 10:15:00 |
490.6 488.3 |
490.85 487.7 |
| 4.7 0.96 % |
08-07-2024 11:15:00 |
488.15 492.85 |
496 488.1 |
| 0.7 0.14 % |
08-07-2024 12:15:00 |
492.8 493.5 |
494.15 492.5 |
| 0.45 0.09 % |
08-07-2024 13:15:00 |
493.45 493.9 |
494.9 491.85 |
| -0.85 -0.17 % |
08-07-2024 14:15:00 |
493.85 493 |
494.85 492.45 |
| -0.35 -0.07 % |
08-07-2024 15:15:00 |
493.2 492.85 |
494 492.25 |
| -3.95 -0.79 % |
09-07-2024 09:15:00 |
497.3 493.35 |
497.3 491.4 |
| 1.1 0.22 % |
09-07-2024 10:15:00 |
493.35 494.45 |
495.4 491.2 |
| 0.8 0.16 % |
09-07-2024 11:15:00 |
494.1 494.9 |
495.25 493.65 |
| -0.3 -0.06 % |
09-07-2024 12:15:00 |
494.65 494.35 |
496.4 493.85 |
| -0.15 -0.03 % |
09-07-2024 13:15:00 |
494.3 494.15 |
496.05 493.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -44.15 | Min | 350.15 351.2 |
353.45 | 349.2 | -5063 | |
| 31.3 | Max | 544.7 542.15 |
544.7 | 539 | 1105060 | |
| -0.18 | Avergae | 430.81 430.63 |
432.33 | 428.93 | 49079.37 | |
| 1 | 0 0 % |
25-08-2025 13:15:00 Monday |
380.5 380.5 |
380.65 | 380.5 | 1296 |
| 2 | -0.1 -0.03 % |
25-08-2025 12:15:00 Monday |
380.1 380 |
380.1 | 379.85 | 251 |
| 3 | 0.2 0.05 % |
25-08-2025 11:15:00 Monday |
379.5 379.7 |
379.7 | 379.5 | 203805 |
| 4 | 0.1 0.03 % |
25-08-2025 10:15:00 Monday |
378.9 379 |
379 | 378.75 | 357 |
| 5 | -0.85 -0.22 % |
25-08-2025 09:15:00 Monday |
379.75 378.9 |
379.75 | 374.5 | 46291 |
| 6 | 0.05 0.01 % |
22-08-2025 15:15:00 Friday |
374.5 374.55 |
374.65 | 374.35 | 1254 |
| 7 | -0.3 -0.08 % |
22-08-2025 14:15:00 Friday |
375.05 374.75 |
375.1 | 374.75 | 383 |
| 8 | -0.2 -0.05 % |
22-08-2025 13:15:00 Friday |
375.05 374.85 |
375.65 | 374.65 | 20308 |
| 9 | 0.05 0.01 % |
22-08-2025 12:15:00 Friday |
374.45 374.5 |
374.5 | 374.2 | 351 |
| 10 | -0.35 -0.09 % |
22-08-2025 11:15:00 Friday |
375.75 375.4 |
375.75 | 375.4 | 1382 |
| 11 | -0.35 -0.09 % |
22-08-2025 10:15:00 Friday |
375.95 375.6 |
375.95 | 375.6 | 1792 |
| 12 | -2.2 -0.58 % |
22-08-2025 09:15:00 Friday |
378 375.8 |
378.85 | 375.5 | 95881 |
| 13 | -0.2 -0.05 % |
21-08-2025 15:15:00 Thursday |
378.55 378.35 |
378.6 | 378.25 | 2266 |
| 14 | 0.2 0.05 % |
21-08-2025 14:15:00 Thursday |
379.2 379.4 |
379.4 | 379.1 | 670 |
| 15 | 0 0 % |
21-08-2025 13:15:00 Thursday |
380.05 380.05 |
380.2 | 380 | 124 |
| 16 | 0 0 % |
21-08-2025 12:15:00 Thursday |
380 380 |
380.1 | 379.9 | 2318 |
| 17 | 0.05 0.01 % |
21-08-2025 11:15:00 Thursday |
380.05 380.1 |
380.1 | 379.9 | 323 |
| 18 | -0.05 -0.01 % |
21-08-2025 10:15:00 Thursday |
380.1 380.05 |
380.25 | 379.15 | 28021 |
| 19 | -0.05 -0.01 % |
21-08-2025 09:15:00 Thursday |
380.25 380.2 |
381.55 | 379.55 | 89917 |
| 20 | -0.1 -0.03 % |
20-08-2025 15:15:00 Wednesday |
384.6 384.5 |
384.8 | 384.5 | 2646 |
| 21 | -0.25 -0.06 % |
20-08-2025 14:15:00 Wednesday |
384.95 384.7 |
384.95 | 384.7 | 225 |
| 22 | -0.05 -0.01 % |
20-08-2025 13:15:00 Wednesday |
385.1 385.05 |
385.1 | 385.05 | 20 |
| 23 | 0.1 0.03 % |
20-08-2025 12:15:00 Wednesday |
385 385.1 |
385.9 | 384.6 | 33642 |
| 24 | -0.1 -0.03 % |
20-08-2025 11:15:00 Wednesday |
385.4 385.3 |
385.4 | 385.05 | 409 |
| 25 | 0.75 0.19 % |
20-08-2025 10:15:00 Wednesday |
384.65 385.4 |
385.5 | 384.35 | 30454 |
| 26 | -2.95 -0.76 % |
20-08-2025 09:15:00 Wednesday |
387.2 384.25 |
387.2 | 383.6 | 59709 |
| 27 | 0.25 0.06 % |
19-08-2025 15:15:00 Tuesday |
385.35 385.6 |
385.65 | 385.15 | 966 |
| 28 | -0.25 -0.06 % |
19-08-2025 14:15:00 Tuesday |
384.85 384.6 |
384.85 | 384.5 | 2636 |
| 29 | 0.15 0.04 % |
19-08-2025 13:15:00 Tuesday |
387.9 388.05 |
388.05 | 387.9 | 87 |
| 30 | 0.15 0.04 % |
19-08-2025 12:15:00 Tuesday |
387.6 387.75 |
387.75 | 387.45 | 400 |
| 31 | 0.1 0.03 % |
19-08-2025 11:15:00 Tuesday |
387.5 387.6 |
387.6 | 387.5 | 3779 |
| 32 | 0.55 0.14 % |
19-08-2025 10:15:00 Tuesday |
386.9 387.45 |
387.45 | 386.8 | 255 |
| 33 | -1.7 -0.44 % |
19-08-2025 09:15:00 Tuesday |
388.95 387.25 |
388.95 | 385.8 | 43318 |
| 34 | 0.35 0.09 % |
18-08-2025 15:15:00 Monday |
387.55 387.9 |
387.95 | 387.55 | 583 |
| 35 | 0.1 0.03 % |
18-08-2025 14:15:00 Monday |
388.3 388.4 |
388.4 | 388.1 | 210 |
| 36 | 0 0 % |
18-08-2025 13:15:00 Monday |
387.05 387.05 |
387.05 | 387.05 | 183 |
| 37 | -0.05 -0.01 % |
18-08-2025 12:15:00 Monday |
385.8 385.75 |
385.8 | 385.6 | 165 |
| 38 | -0.05 -0.01 % |
18-08-2025 11:15:00 Monday |
385 384.95 |
385.25 | 384.95 | 13105 |
| 39 | -0.4 -0.1 % |
18-08-2025 10:15:00 Monday |
385.95 385.55 |
385.95 | 385.55 | 9 |
| 40 | 1.15 0.3 % |
18-08-2025 09:15:00 Monday |
384.8 385.95 |
387 | 384.1 | 27301 |
| 41 | -0.15 -0.04 % |
14-08-2025 15:15:00 Thursday |
384.5 384.35 |
384.5 | 383.85 | 9478 |
| 42 | 0 0 % |
14-08-2025 14:15:00 Thursday |
384.45 384.45 |
384.55 | 384.2 | 67 |
| 43 | 0.2 0.05 % |
14-08-2025 13:15:00 Thursday |
384.05 384.25 |
384.3 | 384.05 | 159 |
| 44 | 0.35 0.09 % |
14-08-2025 12:15:00 Thursday |
383.9 384.25 |
384.6 | 383.7 | 10849 |
| 45 | -0.1 -0.03 % |
14-08-2025 11:15:00 Thursday |
383.1 383 |
383.2 | 383 | 107 |
| 46 | 0.15 0.04 % |
14-08-2025 10:15:00 Thursday |
384 384.15 |
384.15 | 384 | 4255 |
| 47 | -1.85 -0.48 % |
14-08-2025 09:15:00 Thursday |
386.1 384.25 |
386.6 | 383.1 | 34114 |
| 48 | 0 0 % |
13-08-2025 15:15:00 Wednesday |
386.15 386.15 |
386.15 | 385.85 | 186 |
| 49 | -0.1 -0.03 % |
13-08-2025 14:15:00 Wednesday |
386 385.9 |
386.2 | 385.5 | 2599 |
| 50 | 0.05 0.01 % |
13-08-2025 13:15:00 Wednesday |
387.2 387.25 |
387.25 | 387.2 | 523 |
| 51 | -0.1 -0.03 % |
13-08-2025 12:15:00 Wednesday |
387.1 387 |
387.1 | 387 | 11759 |
| 52 | 0 0 % |
13-08-2025 11:15:00 Wednesday |
386.2 386.2 |
386.2 | 386.2 | 41 |
| 53 | 0.05 0.01 % |
13-08-2025 10:15:00 Wednesday |
386.9 386.95 |
386.95 | 386.7 | 1989 |
| 54 | 1 0.26 % |
13-08-2025 09:15:00 Wednesday |
385.55 386.55 |
387 | 385.1 | 64719 |
| 55 | 0 0 % |
12-08-2025 15:15:00 Tuesday |
385.45 385.45 |
385.55 | 385.05 | 1512 |
| 56 | -0.3 -0.08 % |
12-08-2025 14:15:00 Tuesday |
385.2 384.9 |
385.2 | 384.9 | 129 |
| 57 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
385.5 385.5 |
385.65 | 385.5 | 1129 |
| 58 | 0.15 0.04 % |
12-08-2025 12:15:00 Tuesday |
385.55 385.7 |
385.8 | 385.5 | 305 |
| 59 | 0.9 0.23 % |
12-08-2025 11:15:00 Tuesday |
383.3 384.2 |
384.2 | 383.3 | 5103 |
| 60 | 0.25 0.07 % |
12-08-2025 10:15:00 Tuesday |
383.2 383.45 |
383.6 | 382.85 | 3234 |
| 61 | 1.2 0.31 % |
12-08-2025 09:15:00 Tuesday |
382 383.2 |
384.55 | 381.45 | 128691 |
| 62 | 0.1 0.03 % |
11-08-2025 15:15:00 Monday |
382.7 382.8 |
383 | 382.45 | 10520 |
| 63 | 0.65 0.17 % |
11-08-2025 14:15:00 Monday |
381.85 382.5 |
383.25 | 381.85 | 276256 |
| 64 | 0.35 0.09 % |
11-08-2025 13:15:00 Monday |
381.5 381.85 |
382.15 | 381.5 | 10158 |
| 65 | 1.75 0.46 % |
11-08-2025 12:15:00 Monday |
380 381.75 |
382.05 | 379.75 | 54937 |
| 66 | 0.2 0.05 % |
11-08-2025 11:15:00 Monday |
378 378.2 |
378.2 | 377.85 | 526 |
| 67 | 0.65 0.17 % |
11-08-2025 10:15:00 Monday |
377.2 377.85 |
378.9 | 376.7 | 49064 |
| 68 | -2.4 -0.63 % |
11-08-2025 09:15:00 Monday |
379.65 377.25 |
380.6 | 376.8 | 82333 |
| 69 | 0.35 0.09 % |
08-08-2025 15:15:00 Friday |
379 379.35 |
379.45 | 379 | 178 |
| 70 | 0.25 0.07 % |
08-08-2025 14:15:00 Friday |
381 381.25 |
381.25 | 380.7 | 1181 |
| 71 | 0.35 0.09 % |
08-08-2025 13:15:00 Friday |
380.45 380.8 |
380.8 | 380.45 | 202 |
| 72 | -0.1 -0.03 % |
08-08-2025 12:15:00 Friday |
379.75 379.65 |
379.75 | 379.65 | 716 |
| 73 | 0.35 0.09 % |
08-08-2025 11:15:00 Friday |
380 380.35 |
380.35 | 380 | 686 |
| 74 | 0.95 0.25 % |
08-08-2025 10:15:00 Friday |
379.2 380.15 |
380.35 | 378.6 | 16175 |
| 75 | -1.7 -0.45 % |
08-08-2025 09:15:00 Friday |
380.9 379.2 |
381.2 | 378.7 | 20020 |
| 76 | -0.25 -0.07 % |
07-08-2025 15:15:00 Thursday |
379.3 379.05 |
379.6 | 379.05 | 2645 |
| 77 | 0.1 0.03 % |
07-08-2025 14:15:00 Thursday |
376.7 376.8 |
376.95 | 376.55 | 762 |
| 78 | 0.75 0.2 % |
07-08-2025 13:15:00 Thursday |
375.95 376.7 |
377 | 374.7 | 38195 |
| 79 | -0.55 -0.15 % |
07-08-2025 12:15:00 Thursday |
376.25 375.7 |
376.95 | 375.2 | 24911 |
| 80 | 0 0 % |
07-08-2025 11:15:00 Thursday |
376.3 376.3 |
376.9 | 375.4 | 27205 |
| 81 | -0.7 -0.19 % |
07-08-2025 10:15:00 Thursday |
377 376.3 |
377.85 | 375.9 | 53354 |
| 82 | 2.45 0.65 % |
07-08-2025 09:15:00 Thursday |
374.55 377 |
377.45 | 373.6 | 69090 |
| 83 | -0.1 -0.03 % |
06-08-2025 15:15:00 Wednesday |
377.05 376.95 |
377.05 | 376.8 | 358 |
| 84 | 0.15 0.04 % |
06-08-2025 14:15:00 Wednesday |
377.45 377.6 |
377.6 | 377.2 | 909 |
| 85 | 0.25 0.07 % |
06-08-2025 13:15:00 Wednesday |
377.4 377.65 |
377.65 | 377.35 | 1223 |
| 86 | 0.1 0.03 % |
06-08-2025 12:15:00 Wednesday |
375.65 375.75 |
376 | 375.6 | 23049 |
| 87 | -0.25 -0.07 % |
06-08-2025 11:15:00 Wednesday |
377.1 376.85 |
377.2 | 376.65 | 702 |
| 88 | 0.75 0.2 % |
06-08-2025 10:15:00 Wednesday |
375.65 376.4 |
376.65 | 375.5 | 3533 |
| 89 | 0.85 0.23 % |
06-08-2025 09:15:00 Wednesday |
374.95 375.8 |
376.6 | 373.35 | 92847 |
| 90 | -0.2 -0.05 % |
05-08-2025 15:15:00 Tuesday |
379.75 379.55 |
379.85 | 379.5 | 1321 |
| 91 | -0.1 -0.03 % |
05-08-2025 14:15:00 Tuesday |
377.9 377.8 |
378 | 377.55 | 1088 |
| 92 | 0.6 0.16 % |
05-08-2025 13:15:00 Tuesday |
378.6 379.2 |
379.3 | 378.55 | 12839 |
| 93 | 0.3 0.08 % |
05-08-2025 12:15:00 Tuesday |
375.5 375.8 |
375.8 | 375.5 | 690 |
| 94 | -0.2 -0.05 % |
05-08-2025 11:15:00 Tuesday |
375.2 375 |
375.3 | 374.85 | 4203 |
| 95 | -0.7 -0.19 % |
05-08-2025 10:15:00 Tuesday |
375.95 375.25 |
376 | 374.75 | 41086 |
| 96 | -0.15 -0.04 % |
05-08-2025 09:15:00 Tuesday |
376 375.85 |
380.5 | 375 | 94623 |
| 97 | 0.05 0.01 % |
04-08-2025 15:15:00 Monday |
374.7 374.75 |
374.75 | 374.5 | 736 |
| 98 | -0.15 -0.04 % |
04-08-2025 14:15:00 Monday |
375.1 374.95 |
375.1 | 374.9 | 152 |
| 99 | 0.25 0.07 % |
04-08-2025 13:15:00 Monday |
373.75 374 |
374 | 373.75 | 69 |
| 100 | 0.05 0.01 % |
04-08-2025 12:15:00 Monday |
374.95 375 |
375.2 | 374.8 | 391 |
| 101 | 0.8 0.21 % |
04-08-2025 11:15:00 Monday |
375.95 376.75 |
376.75 | 375.95 | 301 |
| 102 | -0.1 -0.03 % |
04-08-2025 10:15:00 Monday |
375.4 375.3 |
375.85 | 375.3 | 509 |
| 103 | 2.55 0.68 % |
04-08-2025 09:15:00 Monday |
372.95 375.5 |
376.3 | 370.4 | 61196 |
| 104 | -0.7 -0.19 % |
01-08-2025 15:15:00 Friday |
372.65 371.95 |
372.65 | 371.55 | 6376 |
| 105 | -2.5 -0.67 % |
01-08-2025 14:15:00 Friday |
375.15 372.65 |
375.7 | 372.4 | 39316 |
| 106 | 1.65 0.44 % |
01-08-2025 13:15:00 Friday |
373.65 375.3 |
375.4 | 373.1 | 193302 |
| 107 | 2.05 0.55 % |
01-08-2025 12:15:00 Friday |
371.6 373.65 |
373.7 | 370.8 | 45098 |
| 108 | -2.15 -0.58 % |
01-08-2025 11:15:00 Friday |
373.6 371.45 |
374.2 | 371.4 | 78463 |
| 109 | -3.15 -0.84 % |
01-08-2025 10:15:00 Friday |
376.75 373.6 |
376.95 | 373.3 | 84106 |
| 110 | 1.7 0.45 % |
01-08-2025 09:15:00 Friday |
375 376.7 |
381.15 | 372.8 | 161587 |
| 111 | 0 0 % |
31-07-2025 15:15:00 Thursday |
376.35 376.35 |
376.45 | 376 | 2357 |
| 112 | -0.05 -0.01 % |
31-07-2025 14:15:00 Thursday |
378.55 378.5 |
378.8 | 378.5 | 115 |
| 113 | 1 0.26 % |
31-07-2025 13:15:00 Thursday |
377.9 378.9 |
378.9 | 377.25 | 8299 |
| 114 | 0.05 0.01 % |
31-07-2025 12:15:00 Thursday |
377.4 377.45 |
377.45 | 377.4 | 160 |
| 115 | 0.2 0.05 % |
31-07-2025 11:15:00 Thursday |
376.1 376.3 |
376.3 | 376.1 | 55 |
| 116 | 0.05 0.01 % |
31-07-2025 10:15:00 Thursday |
375.45 375.5 |
375.55 | 375.35 | 254 |
| 117 | -4.1 -1.08 % |
31-07-2025 09:15:00 Thursday |
379.55 375.45 |
379.55 | 374.75 | 42588 |
| 118 | -0.4 -0.11 % |
30-07-2025 15:15:00 Wednesday |
380.15 379.75 |
380.2 | 379.7 | 2505 |
| 119 | -0.2 -0.05 % |
30-07-2025 14:15:00 Wednesday |
380.45 380.25 |
380.95 | 379.8 | 40776 |
| 120 | 0.25 0.07 % |
30-07-2025 13:15:00 Wednesday |
381 381.25 |
381.25 | 380.9 | 46113 |
| 121 | -0.55 -0.14 % |
30-07-2025 12:15:00 Wednesday |
381 380.45 |
381.2 | 380.3 | 15130 |
| 122 | 0.05 0.01 % |
30-07-2025 11:15:00 Wednesday |
380.9 380.95 |
380.95 | 380.6 | 188 |
| 123 | 0.25 0.07 % |
30-07-2025 10:15:00 Wednesday |
380.65 380.9 |
381.2 | 379.6 | 197721 |
| 124 | -3 -0.78 % |
30-07-2025 09:15:00 Wednesday |
383.65 380.65 |
384 | 380.25 | 61275 |
| 125 | 0.15 0.04 % |
29-07-2025 15:15:00 Tuesday |
383.5 383.65 |
383.7 | 383.45 | 581 |
| 126 | 1.8 0.47 % |
29-07-2025 14:15:00 Tuesday |
381.9 383.7 |
383.9 | 381.35 | 28553 |
| 127 | 0.2 0.05 % |
29-07-2025 13:15:00 Tuesday |
381.8 382 |
382 | 381.45 | 15610 |
| 128 | -0.25 -0.07 % |
29-07-2025 12:15:00 Tuesday |
381.85 381.6 |
382.1 | 381.2 | 10226 |
| 129 | 0.85 0.22 % |
29-07-2025 11:15:00 Tuesday |
380.65 381.5 |
382.3 | 380.05 | 39847 |
| 130 | 2.25 0.59 % |
29-07-2025 10:15:00 Tuesday |
378.4 380.65 |
380.8 | 377 | 49789 |
| 131 | 1.65 0.44 % |
29-07-2025 09:15:00 Tuesday |
376.95 378.6 |
381.25 | 376.95 | 74286 |
| 132 | -0.35 -0.09 % |
28-07-2025 15:15:00 Monday |
378.45 378.1 |
378.45 | 378.05 | 952 |
| 133 | -0.1 -0.03 % |
28-07-2025 14:15:00 Monday |
378.85 378.75 |
378.9 | 378.7 | 296 |
| 134 | -0.4 -0.11 % |
28-07-2025 13:15:00 Monday |
379 378.6 |
379.35 | 378.35 | 23894 |
| 135 | -2.05 -0.54 % |
28-07-2025 12:15:00 Monday |
381.05 379 |
381.35 | 379 | 32652 |
| 136 | -1.9 -0.5 % |
28-07-2025 11:15:00 Monday |
383.2 381.3 |
383.7 | 381 | 34574 |
| 137 | 1.35 0.35 % |
28-07-2025 10:15:00 Monday |
381.85 383.2 |
383.4 | 381.5 | 776875 |
| 138 | 0.75 0.2 % |
28-07-2025 09:15:00 Monday |
381 381.75 |
383.65 | 380.85 | 57146 |
| 139 | -0.3 -0.08 % |
25-07-2025 15:15:00 Friday |
381.05 380.75 |
381.15 | 380.75 | 1377 |
| 140 | 0.4 0.11 % |
25-07-2025 14:15:00 Friday |
380.15 380.55 |
380.55 | 380.15 | 96 |
| 141 | -1.9 -0.5 % |
25-07-2025 13:15:00 Friday |
382.05 380.15 |
382.25 | 380.05 | 111432 |
| 142 | 0.75 0.2 % |
25-07-2025 12:15:00 Friday |
381.25 382 |
382.35 | 381.2 | 63754 |
| 143 | 0 0 % |
25-07-2025 11:15:00 Friday |
380.9 380.9 |
381 | 380.7 | 711 |
| 144 | -1.2 -0.31 % |
25-07-2025 10:15:00 Friday |
382.25 381.05 |
382.3 | 380.75 | 23827 |
| 145 | -2.85 -0.74 % |
25-07-2025 09:15:00 Friday |
385.45 382.6 |
385.6 | 382.25 | 29283 |
| 146 | 0.55 0.14 % |
24-07-2025 15:15:00 Thursday |
385.2 385.75 |
385.85 | 385.1 | 6195 |
| 147 | -0.55 -0.14 % |
24-07-2025 14:15:00 Thursday |
385.95 385.4 |
386 | 385 | 5699 |
| 148 | 0.65 0.17 % |
24-07-2025 13:15:00 Thursday |
385.05 385.7 |
385.9 | 384.15 | 16117 |
| 149 | 0.3 0.08 % |
24-07-2025 12:15:00 Thursday |
384.7 385 |
385.3 | 384.6 | 14535 |
| 150 | -1.65 -0.43 % |
24-07-2025 11:15:00 Thursday |
386.5 384.85 |
386.65 | 384.25 | 20675 |
| 151 | -1.15 -0.3 % |
24-07-2025 10:15:00 Thursday |
387.9 386.75 |
387.9 | 386.45 | 11091 |
| 152 | -1.75 -0.45 % |
24-07-2025 09:15:00 Thursday |
389.65 387.9 |
390.05 | 387.65 | 22381 |
| 153 | 0.15 0.04 % |
23-07-2025 15:15:00 Wednesday |
390.75 390.9 |
391 | 390.55 | 19129 |
| 154 | 0.65 0.17 % |
23-07-2025 14:15:00 Wednesday |
390.35 391 |
391 | 390.05 | 35050 |
| 155 | 0.35 0.09 % |
23-07-2025 13:15:00 Wednesday |
390.15 390.5 |
390.7 | 389 | 54086 |
| 156 | -0.5 -0.13 % |
23-07-2025 12:15:00 Wednesday |
390.65 390.15 |
391.05 | 390.15 | 18214 |
| 157 | -0.55 -0.14 % |
23-07-2025 11:15:00 Wednesday |
391.2 390.65 |
392 | 390.2 | 26598 |
| 158 | 0.5 0.13 % |
23-07-2025 10:15:00 Wednesday |
390.7 391.2 |
391.6 | 390.4 | 78768 |
| 159 | -0.9 -0.23 % |
23-07-2025 09:15:00 Wednesday |
391.45 390.55 |
392.45 | 389.55 | 86854 |
| 160 | -0.1 -0.03 % |
22-07-2025 15:15:00 Tuesday |
389.45 389.35 |
389.45 | 389 | 311 |
| 161 | 0.1 0.03 % |
22-07-2025 14:15:00 Tuesday |
389.75 389.85 |
389.85 | 389.65 | 162 |
| 162 | 0.25 0.06 % |
22-07-2025 13:15:00 Tuesday |
389.7 389.95 |
390 | 389.7 | 51 |
| 163 | -0.25 -0.06 % |
22-07-2025 12:15:00 Tuesday |
388 387.75 |
388 | 387.75 | 15 |
| 164 | 0.25 0.06 % |
22-07-2025 11:15:00 Tuesday |
385.7 385.95 |
385.95 | 385.65 | 210 |
| 165 | 0 0 % |
22-07-2025 10:15:00 Tuesday |
386.65 386.65 |
386.65 | 386.35 | 10 |
| 166 | -0.5 -0.13 % |
22-07-2025 09:15:00 Tuesday |
386.9 386.4 |
387.6 | 385.6 | 19067 |
| 167 | 0.15 0.04 % |
21-07-2025 15:15:00 Monday |
386.7 386.85 |
387.05 | 386.7 | 450 |
| 168 | 0 0 % |
21-07-2025 14:15:00 Monday |
387 387 |
387 | 387 | 20 |
| 169 | -0.2 -0.05 % |
21-07-2025 13:15:00 Monday |
387.2 387 |
387.2 | 386.3 | 6891 |
| 170 | 0 0 % |
21-07-2025 12:15:00 Monday |
387.4 387.4 |
387.45 | 387.1 | 1392 |
| 171 | 0 0 % |
21-07-2025 11:15:00 Monday |
386 386 |
386.2 | 386 | 32 |
| 172 | -0.25 -0.06 % |
21-07-2025 10:15:00 Monday |
386.95 386.7 |
387 | 386.7 | 81 |
| 173 | -1.8 -0.46 % |
21-07-2025 09:15:00 Monday |
388.75 386.95 |
389.05 | 386.4 | 30167 |
| 174 | -0.2 -0.05 % |
18-07-2025 15:15:00 Friday |
388.9 388.7 |
388.9 | 388.45 | 1283 |
| 175 | -0.2 -0.05 % |
18-07-2025 14:15:00 Friday |
387.8 387.6 |
387.9 | 387.55 | 327 |
| 176 | -0.25 -0.06 % |
18-07-2025 13:15:00 Friday |
387.75 387.5 |
387.75 | 387.5 | 392 |
| 177 | 0.1 0.03 % |
18-07-2025 12:15:00 Friday |
385.3 385.4 |
385.4 | 385.25 | 697 |
| 178 | 0.2 0.05 % |
18-07-2025 11:15:00 Friday |
385.95 386.15 |
386.3 | 385.95 | 3257 |
| 179 | 0.4 0.1 % |
18-07-2025 10:15:00 Friday |
385.75 386.15 |
386.25 | 384.05 | 237458 |
| 180 | -0.15 -0.04 % |
18-07-2025 09:15:00 Friday |
385.9 385.75 |
389.2 | 385.45 | 95985 |
| 181 | 0 0 % |
17-07-2025 15:15:00 Thursday |
386.25 386.25 |
386.25 | 386.25 | 15 |
| 182 | 0.2 0.05 % |
17-07-2025 14:15:00 Thursday |
387 387.2 |
387.2 | 386.9 | 269 |
| 183 | 0 0 % |
17-07-2025 13:15:00 Thursday |
387.1 387.1 |
387.1 | 387.1 | 100 |
| 184 | -0.1 -0.03 % |
17-07-2025 12:15:00 Thursday |
387.1 387 |
387.1 | 387 | 1221 |
| 185 | 0.25 0.06 % |
17-07-2025 11:15:00 Thursday |
387.4 387.65 |
387.65 | 387.4 | 5307 |
| 186 | 0 0 % |
17-07-2025 10:15:00 Thursday |
386.75 386.75 |
386.75 | 386.75 | 1002 |
| 187 | -0.25 -0.06 % |
17-07-2025 09:15:00 Thursday |
387 386.75 |
387.65 | 386.25 | 47100 |
| 188 | 0.5 0.13 % |
16-07-2025 15:15:00 Wednesday |
386.1 386.6 |
386.8 | 386 | 12595 |
| 189 | -0.3 -0.08 % |
16-07-2025 14:15:00 Wednesday |
386.5 386.2 |
386.5 | 386.2 | 211 |
| 190 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
386.45 386.45 |
386.45 | 386.45 | 45 |
| 191 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
387.1 387.1 |
387.1 | 386.85 | 739 |
| 192 | 0.6 0.16 % |
16-07-2025 11:15:00 Wednesday |
386.25 386.85 |
387.45 | 386 | 231819 |
| 193 | 0.25 0.06 % |
16-07-2025 10:15:00 Wednesday |
385.8 386.05 |
386.2 | 385.7 | 424 |
| 194 | -1.3 -0.34 % |
16-07-2025 09:15:00 Wednesday |
386.95 385.65 |
387.5 | 385.25 | 46118 |
| 195 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
386.75 386.75 |
386.8 | 386.5 | 2013 |
| 196 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
384.4 384.4 |
384.45 | 384.4 | 11 |
| 197 | 0.15 0.04 % |
15-07-2025 13:15:00 Tuesday |
385.95 386.1 |
386.1 | 385.95 | 220 |
| 198 | 0.1 0.03 % |
15-07-2025 12:15:00 Tuesday |
386 386.1 |
386.1 | 386 | 139 |
| 199 | 0.15 0.04 % |
15-07-2025 11:15:00 Tuesday |
385.6 385.75 |
385.75 | 385.6 | 67 |
| 200 | 0 0 % |
15-07-2025 10:15:00 Tuesday |
384.9 384.9 |
385 | 384.8 | 210 |
| 201 | 0.9 0.23 % |
15-07-2025 09:15:00 Tuesday |
383.7 384.6 |
385.7 | 383.7 | 26301 |
| 202 | -0.15 -0.04 % |
14-07-2025 15:15:00 Monday |
383.9 383.75 |
383.95 | 383.65 | 732 |
| 203 | -0.2 -0.05 % |
14-07-2025 14:15:00 Monday |
382.7 382.5 |
382.7 | 382.5 | 735 |
| 204 | 0.8 0.21 % |
14-07-2025 13:15:00 Monday |
382 382.8 |
382.85 | 381.9 | 5379 |
| 205 | -0.25 -0.07 % |
14-07-2025 12:15:00 Monday |
383.4 383.15 |
383.4 | 383.15 | 1731 |
| 206 | 0.15 0.04 % |
14-07-2025 11:15:00 Monday |
382.85 383 |
383.05 | 382.8 | 868 |
| 207 | 0.2 0.05 % |
14-07-2025 10:15:00 Monday |
383.5 383.7 |
383.75 | 383.35 | 429 |
| 208 | 1.75 0.46 % |
14-07-2025 09:15:00 Monday |
382 383.75 |
385.8 | 381.5 | 199880 |
| 209 | 0 0 % |
11-07-2025 15:15:00 Friday |
381 381 |
381.05 | 380.8 | 2847 |
| 210 | 0.1 0.03 % |
11-07-2025 14:15:00 Friday |
381.4 381.5 |
381.6 | 381.4 | 303 |
| 211 | 0 0 % |
11-07-2025 13:15:00 Friday |
381.65 381.65 |
381.65 | 381.5 | 141 |
| 212 | 0 0 % |
11-07-2025 12:15:00 Friday |
383 383 |
383 | 383 | 28777 |
| 213 | 0 0 % |
11-07-2025 11:15:00 Friday |
381.4 381.4 |
381.55 | 381.15 | 1493 |
| 214 | -0.05 -0.01 % |
11-07-2025 10:15:00 Friday |
382.5 382.45 |
382.5 | 382.25 | 252 |
| 215 | -2 -0.52 % |
11-07-2025 09:15:00 Friday |
384.45 382.45 |
384.45 | 382.25 | 48632 |
| 216 | -0.15 -0.04 % |
10-07-2025 15:15:00 Thursday |
384.2 384.05 |
384.2 | 384.05 | 1137 |
| 217 | 0.15 0.04 % |
10-07-2025 14:15:00 Thursday |
383.85 384 |
384 | 383.85 | 544 |
| 218 | -0.3 -0.08 % |
10-07-2025 13:15:00 Thursday |
384.35 384.05 |
384.35 | 384.05 | 210 |
| 219 | 0.2 0.05 % |
10-07-2025 12:15:00 Thursday |
383.95 384.15 |
384.25 | 383.95 | 127 |
| 220 | -0.05 -0.01 % |
10-07-2025 11:15:00 Thursday |
383.1 383.05 |
383.2 | 382.9 | 734 |
| 221 | 0.1 0.03 % |
10-07-2025 10:15:00 Thursday |
384.2 384.3 |
384.45 | 384.05 | 4120 |
| 222 | -3.4 -0.88 % |
10-07-2025 09:15:00 Thursday |
387.6 384.2 |
388.85 | 384 | 78459 |
| 223 | -0.3 -0.08 % |
09-07-2025 15:15:00 Wednesday |
387.8 387.5 |
388.1 | 387.4 | 35488 |
| 224 | 1.45 0.38 % |
09-07-2025 14:15:00 Wednesday |
386.35 387.8 |
387.8 | 385.5 | 45793 |
| 225 | 0.5 0.13 % |
09-07-2025 13:15:00 Wednesday |
385.65 386.15 |
387.1 | 385.4 | 218593 |
| 226 | 0.4 0.1 % |
09-07-2025 12:15:00 Wednesday |
385.05 385.45 |
386.05 | 384.75 | 22535 |
| 227 | -0.55 -0.14 % |
09-07-2025 11:15:00 Wednesday |
385.65 385.1 |
386.3 | 384.6 | 294871 |
| 228 | 1.7 0.44 % |
09-07-2025 10:15:00 Wednesday |
383.6 385.3 |
385.8 | 383.45 | 78637 |
| 229 | 0.9 0.24 % |
09-07-2025 09:15:00 Wednesday |
382.55 383.45 |
384.25 | 382.55 | 42097 |
| 230 | -0.5 -0.13 % |
08-07-2025 15:15:00 Tuesday |
383.1 382.6 |
383.2 | 382.5 | 22124 |
| 231 | -0.05 -0.01 % |
08-07-2025 14:15:00 Tuesday |
383.1 383.05 |
383.1 | 382.9 | 200 |
| 232 | 0 0 % |
08-07-2025 13:15:00 Tuesday |
383.2 383.2 |
383.2 | 383 | 357 |
| 233 | 0.4 0.1 % |
08-07-2025 12:15:00 Tuesday |
382.5 382.9 |
382.9 | 382.5 | 3107 |
| 234 | 0.1 0.03 % |
08-07-2025 11:15:00 Tuesday |
383 383.1 |
383.1 | 382.85 | 399 |
| 235 | -1.15 -0.3 % |
08-07-2025 10:15:00 Tuesday |
384.05 382.9 |
384.5 | 382.5 | 33608 |
| 236 | -0.45 -0.12 % |
08-07-2025 09:15:00 Tuesday |
384.5 384.05 |
385.3 | 383.4 | 48183 |
| 237 | 0.4 0.1 % |
07-07-2025 15:15:00 Monday |
384.15 384.55 |
384.75 | 384.1 | 7155 |
| 238 | 0.2 0.05 % |
07-07-2025 14:15:00 Monday |
384.15 384.35 |
384.8 | 384 | 10559 |
| 239 | -0.7 -0.18 % |
07-07-2025 13:15:00 Monday |
384.9 384.2 |
384.9 | 384.15 | 6421 |
| 240 | 0 0 % |
07-07-2025 12:15:00 Monday |
384.25 384.25 |
384.25 | 384.05 | 701 |
| 241 | -0.2 -0.05 % |
07-07-2025 11:15:00 Monday |
385.2 385 |
385.2 | 385 | 31 |
| 242 | -0.05 -0.01 % |
07-07-2025 10:15:00 Monday |
385.75 385.7 |
385.8 | 385.4 | 1061 |
| 243 | -0.1 -0.03 % |
07-07-2025 09:15:00 Monday |
386.1 386 |
386.35 | 384.85 | 29058 |
| 244 | 0 0 % |
04-07-2025 15:15:00 Friday |
386 386 |
386.15 | 385.9 | 1630 |
| 245 | 0.1 0.03 % |
04-07-2025 14:15:00 Friday |
383.7 383.8 |
384 | 383.7 | 285 |
| 246 | 0.1 0.03 % |
04-07-2025 13:15:00 Friday |
385.15 385.25 |
385.3 | 385.15 | 2166 |
| 247 | 0.25 0.06 % |
04-07-2025 12:15:00 Friday |
384.95 385.2 |
385.25 | 384.9 | 1407 |
| 248 | -0.05 -0.01 % |
04-07-2025 11:15:00 Friday |
385.95 385.9 |
386.15 | 385.9 | 282 |
| 249 | 0.05 0.01 % |
04-07-2025 10:15:00 Friday |
386.5 386.55 |
386.6 | 386.3 | 344 |
| 250 | -1.5 -0.39 % |
04-07-2025 09:15:00 Friday |
388 386.5 |
388 | 385.1 | 56825 |
| 251 | -0.1 -0.03 % |
03-07-2025 15:15:00 Thursday |
386.7 386.6 |
386.7 | 386.3 | 649 |
| 252 | 0.35 0.09 % |
03-07-2025 14:15:00 Thursday |
386.3 386.65 |
386.8 | 385.75 | 36278 |
| 253 | 0.1 0.03 % |
03-07-2025 13:15:00 Thursday |
386.65 386.75 |
386.8 | 386.65 | 261 |
| 254 | -0.45 -0.12 % |
03-07-2025 12:15:00 Thursday |
387.1 386.65 |
387.4 | 386.45 | 26401 |
| 255 | 0.6 0.16 % |
03-07-2025 11:15:00 Thursday |
386.7 387.3 |
387.35 | 386.35 | 29553 |
| 256 | 0.45 0.12 % |
03-07-2025 10:15:00 Thursday |
388.2 388.65 |
388.65 | 387.7 | 1786 |
| 257 | 0.45 0.12 % |
03-07-2025 09:15:00 Thursday |
387.45 387.9 |
389 | 385.6 | 53862 |
| 258 | 0.1 0.03 % |
02-07-2025 15:15:00 Wednesday |
387 387.1 |
387.2 | 386.5 | 8882 |
| 259 | -0.05 -0.01 % |
02-07-2025 14:15:00 Wednesday |
387 386.95 |
387.25 | 386.2 | 9865 |
| 260 | 0.2 0.05 % |
02-07-2025 13:15:00 Wednesday |
386.8 387 |
387.05 | 385.5 | 16923 |
| 261 | -0.75 -0.19 % |
02-07-2025 12:15:00 Wednesday |
387.9 387.15 |
387.95 | 386.1 | 13303 |
| 262 | 1.65 0.43 % |
02-07-2025 11:15:00 Wednesday |
386.4 388.05 |
388.35 | 386.2 | 12242 |
| 263 | -0.75 -0.19 % |
02-07-2025 10:15:00 Wednesday |
387.1 386.35 |
388.3 | 385.85 | 30780 |
| 264 | -5.45 -1.39 % |
02-07-2025 09:15:00 Wednesday |
392.65 387.2 |
392.65 | 387.2 | 50826 |
| 265 | 0.05 0.01 % |
01-07-2025 15:15:00 Tuesday |
389.65 389.7 |
390.15 | 389 | 20161 |
| 266 | -1.1 -0.28 % |
01-07-2025 14:15:00 Tuesday |
391 389.9 |
391.2 | 389.5 | 43026 |
| 267 | -0.2 -0.05 % |
01-07-2025 13:15:00 Tuesday |
391.5 391.3 |
391.55 | 390.2 | 10474 |
| 268 | 0.45 0.12 % |
01-07-2025 12:15:00 Tuesday |
391.05 391.5 |
391.9 | 389.25 | 35514 |
| 269 | 0.15 0.04 % |
01-07-2025 11:15:00 Tuesday |
391.55 391.7 |
392 | 390.9 | 14730 |
| 270 | -0.45 -0.11 % |
01-07-2025 10:15:00 Tuesday |
392.3 391.85 |
393.05 | 391.1 | 13434 |
| 271 | -0.85 -0.22 % |
01-07-2025 09:15:00 Tuesday |
392.95 392.1 |
393.9 | 390.85 | 33009 |
| 272 | 0.1 0.03 % |
30-06-2025 15:15:00 Monday |
392 392.1 |
392.3 | 391.75 | 9839 |
| 273 | 0.9 0.23 % |
30-06-2025 14:15:00 Monday |
391.05 391.95 |
392.25 | 391 | 17453 |
| 274 | 0 0 % |
30-06-2025 13:15:00 Monday |
391.15 391.15 |
391.6 | 390.8 | 18713 |
| 275 | -1.55 -0.39 % |
30-06-2025 12:15:00 Monday |
392.95 391.4 |
393.15 | 391.15 | 25053 |
| 276 | 0.45 0.11 % |
30-06-2025 11:15:00 Monday |
392.5 392.95 |
393.35 | 392.4 | 12929 |
| 277 | -2.45 -0.62 % |
30-06-2025 10:15:00 Monday |
395 392.55 |
396.2 | 392.4 | 35955 |
| 278 | -1.4 -0.35 % |
30-06-2025 09:15:00 Monday |
396.45 395.05 |
397.5 | 393.65 | 53370 |
| 279 | 0 0 % |
27-06-2025 15:15:00 Friday |
394.5 394.5 |
394.5 | 394.25 | 648 |
| 280 | 0.5 0.13 % |
27-06-2025 14:15:00 Friday |
394.3 394.8 |
394.8 | 392.15 | 23798 |
| 281 | -0.2 -0.05 % |
27-06-2025 13:15:00 Friday |
393.85 393.65 |
393.85 | 393.5 | 772 |
| 282 | -0.55 -0.14 % |
27-06-2025 12:15:00 Friday |
395.55 395 |
395.55 | 395 | 372 |
| 283 | -0.45 -0.11 % |
27-06-2025 11:15:00 Friday |
396 395.55 |
396.15 | 394.7 | 18759 |
| 284 | -0.8 -0.2 % |
27-06-2025 10:15:00 Friday |
396.9 396.1 |
397 | 394.85 | 15074 |
| 285 | 2.8 0.71 % |
27-06-2025 09:15:00 Friday |
394.1 396.9 |
397.65 | 394.1 | 37527 |
| 286 | 0 0 % |
26-06-2025 15:15:00 Thursday |
394.1 394.1 |
394.5 | 394.1 | 2395 |
| 287 | 0.05 0.01 % |
26-06-2025 14:15:00 Thursday |
392.45 392.5 |
392.5 | 392.45 | 1021 |
| 288 | 0 0 % |
26-06-2025 13:15:00 Thursday |
391.55 391.55 |
391.55 | 391.55 | 3 |
| 289 | 0 0 % |
26-06-2025 12:15:00 Thursday |
391 391 |
391 | 390.9 | 456 |
| 290 | -1.25 -0.32 % |
26-06-2025 11:15:00 Thursday |
392.25 391 |
392.4 | 390.75 | 4591 |
| 291 | 0.35 0.09 % |
26-06-2025 10:15:00 Thursday |
393.6 393.95 |
393.95 | 393.6 | 1207 |
| 292 | -0.2 -0.05 % |
26-06-2025 09:15:00 Thursday |
393.8 393.6 |
394 | 391.45 | 16522 |
| 293 | 0.15 0.04 % |
25-06-2025 15:15:00 Wednesday |
391.75 391.9 |
392 | 391.45 | 2209 |
| 294 | -0.2 -0.05 % |
25-06-2025 14:15:00 Wednesday |
391.95 391.75 |
392 | 391.05 | 12821 |
| 295 | -0.2 -0.05 % |
25-06-2025 13:15:00 Wednesday |
392.4 392.2 |
392.5 | 392.2 | 81 |
| 296 | 0.15 0.04 % |
25-06-2025 12:15:00 Wednesday |
392.5 392.65 |
393.2 | 391.8 | 23354 |
| 297 | -0.15 -0.04 % |
25-06-2025 11:15:00 Wednesday |
392.85 392.7 |
393.5 | 391.7 | 15116 |
| 298 | -1.3 -0.33 % |
25-06-2025 10:15:00 Wednesday |
394.25 392.95 |
394.95 | 392.15 | 19954 |
| 299 | 0.15 0.04 % |
25-06-2025 09:15:00 Wednesday |
394 394.15 |
395.45 | 392.9 | 19787 |
| 300 | 0.65 0.17 % |
24-06-2025 15:15:00 Tuesday |
392.5 393.15 |
393.45 | 392.35 | 10402 |
| 301 | 1.3 0.33 % |
24-06-2025 14:15:00 Tuesday |
391.5 392.8 |
392.8 | 391.5 | 22902 |
| 302 | -1.1 -0.28 % |
24-06-2025 13:15:00 Tuesday |
392.6 391.5 |
393 | 390.5 | 39277 |
| 303 | -1.85 -0.47 % |
24-06-2025 12:15:00 Tuesday |
394 392.15 |
394 | 391.55 | 21067 |
| 304 | -0.2 -0.05 % |
24-06-2025 11:15:00 Tuesday |
393.8 393.6 |
394.6 | 393.3 | 25500 |
| 305 | 0.7 0.18 % |
24-06-2025 10:15:00 Tuesday |
393.1 393.8 |
394.1 | 392.65 | 46727 |
| 306 | -0.1 -0.03 % |
24-06-2025 09:15:00 Tuesday |
393.3 393.2 |
395.5 | 392.9 | 89425 |
| 307 | -1.15 -0.29 % |
23-06-2025 15:15:00 Monday |
392.95 391.8 |
393.2 | 391.8 | 17698 |
| 308 | 1.6 0.41 % |
23-06-2025 14:15:00 Monday |
391.35 392.95 |
393 | 390.6 | 10174 |
| 309 | -0.4 -0.1 % |
23-06-2025 13:15:00 Monday |
391.5 391.1 |
392.25 | 390.7 | 12052 |
| 310 | 0.95 0.24 % |
23-06-2025 12:15:00 Monday |
390.35 391.3 |
391.3 | 389.5 | 10842 |
| 311 | 0.95 0.24 % |
23-06-2025 11:15:00 Monday |
389.15 390.1 |
390.95 | 388.55 | 17652 |
| 312 | 1.95 0.5 % |
23-06-2025 10:15:00 Monday |
387.1 389.05 |
389.15 | 386.3 | 16295 |
| 313 | -1.15 -0.3 % |
23-06-2025 09:15:00 Monday |
387.9 386.75 |
387.9 | 384.7 | 48902 |
| 314 | -2.2 -0.57 % |
20-06-2025 15:15:00 Friday |
389.25 387.05 |
389.55 | 387.05 | 11270 |
| 315 | 2.15 0.56 % |
20-06-2025 14:15:00 Friday |
387.1 389.25 |
389.5 | 387 | 18567 |
| 316 | -0.5 -0.13 % |
20-06-2025 13:15:00 Friday |
387.85 387.35 |
388.35 | 386.7 | 15498 |
| 317 | -0.7 -0.18 % |
20-06-2025 12:15:00 Friday |
388.55 387.85 |
388.8 | 386.5 | 20865 |
| 318 | -1.35 -0.35 % |
20-06-2025 11:15:00 Friday |
389.95 388.6 |
390.85 | 387.9 | 20025 |
| 319 | 1.15 0.3 % |
20-06-2025 10:15:00 Friday |
388.8 389.95 |
391.65 | 388.8 | 51938 |
| 320 | 5.15 1.34 % |
20-06-2025 09:15:00 Friday |
383.85 389 |
389.1 | 383.85 | 66080 |
| 321 | -0.65 -0.17 % |
19-06-2025 15:15:00 Thursday |
384.65 384 |
384.8 | 383.85 | 8793 |
| 322 | -0.65 -0.17 % |
19-06-2025 14:15:00 Thursday |
385.25 384.6 |
385.8 | 384.15 | 8475 |
| 323 | 0.6 0.16 % |
19-06-2025 13:15:00 Thursday |
384.8 385.4 |
385.5 | 383.5 | 19120 |
| 324 | -3.65 -0.94 % |
19-06-2025 12:15:00 Thursday |
388.2 384.55 |
388.2 | 384.4 | 18374 |
| 325 | -1.2 -0.31 % |
19-06-2025 11:15:00 Thursday |
389 387.8 |
389 | 387.45 | 6275 |
| 326 | 0.85 0.22 % |
19-06-2025 10:15:00 Thursday |
388.35 389.2 |
389.3 | 388 | 5252 |
| 327 | -1.55 -0.4 % |
19-06-2025 09:15:00 Thursday |
390.2 388.65 |
391.4 | 388.3 | 33999 |
| 328 | 0.25 0.06 % |
18-06-2025 15:15:00 Wednesday |
390.35 390.6 |
390.6 | 390 | 4442 |
| 329 | 1.2 0.31 % |
18-06-2025 14:15:00 Wednesday |
389.4 390.6 |
390.7 | 388.95 | 12352 |
| 330 | 0.65 0.17 % |
18-06-2025 13:15:00 Wednesday |
388.75 389.4 |
390 | 388.55 | 6281 |
| 331 | -1.3 -0.33 % |
18-06-2025 12:15:00 Wednesday |
390.25 388.95 |
390.5 | 388.1 | 9876 |
| 332 | 0.1 0.03 % |
18-06-2025 11:15:00 Wednesday |
390.15 390.25 |
390.35 | 388.5 | 8554 |
| 333 | -2 -0.51 % |
18-06-2025 10:15:00 Wednesday |
392.05 390.05 |
392.1 | 389.05 | 13966 |
| 334 | 0.45 0.12 % |
18-06-2025 09:15:00 Wednesday |
391.1 391.55 |
393.4 | 390.95 | 21803 |
| 335 | -0.55 -0.14 % |
17-06-2025 15:15:00 Tuesday |
391.65 391.1 |
391.65 | 390.45 | 4758 |
| 336 | 0.7 0.18 % |
17-06-2025 14:15:00 Tuesday |
390.95 391.65 |
391.85 | 390.5 | 14489 |
| 337 | 0.05 0.01 % |
17-06-2025 13:15:00 Tuesday |
391.15 391.2 |
392.05 | 390.95 | 9407 |
| 338 | -2.25 -0.57 % |
17-06-2025 12:15:00 Tuesday |
393.2 390.95 |
393.25 | 390.3 | 20077 |
| 339 | -0.2 -0.05 % |
17-06-2025 11:15:00 Tuesday |
394.55 394.35 |
394.55 | 394.35 | 244 |
| 340 | 0.25 0.06 % |
17-06-2025 10:15:00 Tuesday |
393.5 393.75 |
393.75 | 393.3 | 208 |
| 341 | -0.3 -0.08 % |
17-06-2025 09:15:00 Tuesday |
393.55 393.25 |
395.55 | 393 | 21281 |
| 342 | -0.05 -0.01 % |
16-06-2025 15:15:00 Monday |
394.45 394.4 |
394.5 | 394.1 | 866 |
| 343 | -0.45 -0.11 % |
16-06-2025 14:15:00 Monday |
393.85 393.4 |
393.85 | 393.4 | 438 |
| 344 | 0.15 0.04 % |
16-06-2025 13:15:00 Monday |
393.6 393.75 |
393.8 | 393.6 | 721 |
| 345 | 0.1 0.03 % |
16-06-2025 12:15:00 Monday |
391.55 391.65 |
391.8 | 391.5 | 308 |
| 346 | 0.35 0.09 % |
16-06-2025 11:15:00 Monday |
391.45 391.8 |
392 | 390.55 | 14705 |
| 347 | 0.3 0.08 % |
16-06-2025 10:15:00 Monday |
388.9 389.2 |
389.45 | 388.9 | 2036 |
| 348 | -1.4 -0.36 % |
16-06-2025 09:15:00 Monday |
390.3 388.9 |
391.3 | 386.3 | 118065 |
| 349 | 0 0 % |
13-06-2025 15:15:00 Friday |
391.5 391.5 |
391.9 | 390.95 | 14015 |
| 350 | 1.4 0.36 % |
13-06-2025 14:15:00 Friday |
390 391.4 |
391.9 | 389.55 | 20613 |
| 351 | 0.35 0.09 % |
13-06-2025 13:15:00 Friday |
389.75 390.1 |
390.5 | 389.2 | 14356 |
| 352 | -1.65 -0.42 % |
13-06-2025 12:15:00 Friday |
391.1 389.45 |
391.5 | 388.6 | 25331 |
| 353 | 0.55 0.14 % |
13-06-2025 11:15:00 Friday |
390.85 391.4 |
392.25 | 390 | 27205 |
| 354 | -0.15 -0.04 % |
13-06-2025 10:15:00 Friday |
390.55 390.4 |
391.9 | 389.9 | 29344 |
| 355 | -0.2 -0.05 % |
13-06-2025 09:15:00 Friday |
390.55 390.35 |
390.85 | 385.85 | 111603 |
| 356 | -0.95 -0.24 % |
12-06-2025 15:15:00 Thursday |
392.95 392 |
393.15 | 391.75 | 40984 |
| 357 | 0.1 0.03 % |
12-06-2025 14:15:00 Thursday |
392.85 392.95 |
393.6 | 391.5 | 119193 |
| 358 | -3.15 -0.79 % |
12-06-2025 13:15:00 Thursday |
396.25 393.1 |
396.35 | 392.8 | 72342 |
| 359 | 0.55 0.14 % |
12-06-2025 12:15:00 Thursday |
395.45 396 |
396.5 | 394.95 | 43644 |
| 360 | -3.15 -0.79 % |
12-06-2025 11:15:00 Thursday |
398.35 395.2 |
398.35 | 395 | 74716 |
| 361 | -0.6 -0.15 % |
12-06-2025 10:15:00 Thursday |
398.95 398.35 |
399.25 | 398.2 | 33003 |
| 362 | -3.35 -0.83 % |
12-06-2025 09:15:00 Thursday |
402.3 398.95 |
402.35 | 398 | 96187 |
| 363 | -0.1 -0.02 % |
11-06-2025 15:15:00 Wednesday |
402.45 402.35 |
402.45 | 402.1 | 917 |
| 364 | 0.35 0.09 % |
11-06-2025 14:15:00 Wednesday |
402.65 403 |
403 | 402.5 | 4547 |
| 365 | -3.05 -0.75 % |
11-06-2025 13:15:00 Wednesday |
405.7 402.65 |
405.8 | 402 | 88370 |
| 366 | -0.3 -0.07 % |
11-06-2025 12:15:00 Wednesday |
405.6 405.3 |
405.65 | 405.25 | 1038 |
| 367 | 0.3 0.07 % |
11-06-2025 11:15:00 Wednesday |
406.2 406.5 |
406.5 | 405.95 | 1485 |
| 368 | -0.05 -0.01 % |
11-06-2025 10:15:00 Wednesday |
407.2 407.15 |
407.35 | 407.1 | 712 |
| 369 | 6.5 1.62 % |
11-06-2025 09:15:00 Wednesday |
400.55 407.05 |
409.4 | 398.5 | 390004 |
| 370 | -0.3 -0.08 % |
10-06-2025 15:15:00 Tuesday |
399.4 399.1 |
399.4 | 399 | 1146 |
| 371 | 0.2 0.05 % |
10-06-2025 14:15:00 Tuesday |
400.3 400.5 |
400.6 | 400.3 | 22 |
| 372 | -1.45 -0.36 % |
10-06-2025 13:15:00 Tuesday |
401.65 400.2 |
401.65 | 400.15 | 18477 |
| 373 | -0.25 -0.06 % |
10-06-2025 12:15:00 Tuesday |
402.65 402.4 |
402.7 | 402.4 | 22 |
| 374 | -0.3 -0.07 % |
10-06-2025 11:15:00 Tuesday |
402.95 402.65 |
403 | 402 | 9378 |
| 375 | 0.3 0.07 % |
10-06-2025 10:15:00 Tuesday |
403 403.3 |
403.3 | 402.8 | 1378 |
| 376 | -0.45 -0.11 % |
10-06-2025 09:15:00 Tuesday |
403.45 403 |
404.4 | 400.95 | 37033 |
| 377 | -0.25 -0.06 % |
09-06-2025 15:15:00 Monday |
401 400.75 |
401.25 | 400.5 | 14452 |
| 378 | -2.25 -0.56 % |
09-06-2025 14:15:00 Monday |
403.1 400.85 |
403.1 | 400.6 | 40067 |
| 379 | -0.3 -0.07 % |
09-06-2025 13:15:00 Monday |
403.2 402.9 |
403.55 | 402.55 | 27651 |
| 380 | -0.1 -0.02 % |
09-06-2025 12:15:00 Monday |
403.45 403.35 |
403.8 | 403.25 | 1445 |
| 381 | -0.55 -0.14 % |
09-06-2025 11:15:00 Monday |
404.2 403.65 |
404.3 | 403.65 | 3081 |
| 382 | 1.8 0.45 % |
09-06-2025 10:15:00 Monday |
402.4 404.2 |
406.25 | 402.35 | 101685 |
| 383 | 1.15 0.29 % |
09-06-2025 09:15:00 Monday |
401 402.15 |
404 | 399.9 | 78604 |
| 384 | 0.1 0.03 % |
06-06-2025 15:15:00 Friday |
398.75 398.85 |
398.95 | 398.65 | 1528 |
| 385 | 0.05 0.01 % |
06-06-2025 14:15:00 Friday |
399.15 399.2 |
399.2 | 399.05 | 173 |
| 386 | 0.05 0.01 % |
06-06-2025 13:15:00 Friday |
398.75 398.8 |
398.8 | 398.45 | 1297 |
| 387 | -0.2 -0.05 % |
06-06-2025 12:15:00 Friday |
398.05 397.85 |
398.05 | 397.6 | 10503 |
| 388 | 0.05 0.01 % |
06-06-2025 11:15:00 Friday |
397.85 397.9 |
398.05 | 397.8 | 269 |
| 389 | -1.15 -0.29 % |
06-06-2025 10:15:00 Friday |
398.9 397.75 |
398.9 | 397.75 | 1388 |
| 390 | 1.65 0.42 % |
06-06-2025 09:15:00 Friday |
397.15 398.8 |
400.35 | 396.55 | 209243 |
| 391 | 0.15 0.04 % |
05-06-2025 15:15:00 Thursday |
394.9 395.05 |
395.05 | 394.9 | 272 |
| 392 | 0.15 0.04 % |
05-06-2025 14:15:00 Thursday |
393.05 393.2 |
393.3 | 393.05 | 3544 |
| 393 | 0.05 0.01 % |
05-06-2025 13:15:00 Thursday |
396.05 396.1 |
396.15 | 395.8 | 90 |
| 394 | -0.1 -0.03 % |
05-06-2025 12:15:00 Thursday |
397.15 397.05 |
397.95 | 396.9 | 6791 |
| 395 | -0.1 -0.03 % |
05-06-2025 11:15:00 Thursday |
394.25 394.15 |
394.4 | 394.1 | 277 |
| 396 | -0.05 -0.01 % |
05-06-2025 10:15:00 Thursday |
395.35 395.3 |
395.35 | 395 | 96 |
| 397 | 0.15 0.04 % |
05-06-2025 09:15:00 Thursday |
395.05 395.2 |
396.25 | 392.9 | 62811 |
| 398 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
394.85 394.85 |
394.9 | 394.6 | 78 |
| 399 | 0 0 % |
04-06-2025 14:15:00 Wednesday |
394.25 394.25 |
394.25 | 394.25 | 60 |
| 400 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
393.9 393.9 |
394.15 | 393.9 | 37 |
| 401 | 0.25 0.06 % |
04-06-2025 12:15:00 Wednesday |
393.7 393.95 |
393.95 | 393.7 | 189 |
| 402 | -0.35 -0.09 % |
04-06-2025 11:15:00 Wednesday |
392.1 391.75 |
392.1 | 391.75 | 123 |
| 403 | -0.05 -0.01 % |
04-06-2025 10:15:00 Wednesday |
391.85 391.8 |
391.85 | 391.55 | 32 |
| 404 | -1.1 -0.28 % |
04-06-2025 09:15:00 Wednesday |
392.8 391.7 |
393.95 | 389.6 | 41327 |
| 405 | -0.15 -0.04 % |
03-06-2025 15:15:00 Tuesday |
393.15 393 |
393.15 | 392.7 | 1090 |
| 406 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
392.4 392.4 |
392.4 | 392.4 | 15 |
| 407 | -0.15 -0.04 % |
03-06-2025 13:15:00 Tuesday |
391.65 391.5 |
391.95 | 391.4 | 513 |
| 408 | -0.35 -0.09 % |
03-06-2025 12:15:00 Tuesday |
392.85 392.5 |
392.85 | 392.5 | 459 |
| 409 | 0.25 0.06 % |
03-06-2025 11:15:00 Tuesday |
393.35 393.6 |
393.65 | 393.2 | 273 |
| 410 | -0.3 -0.08 % |
03-06-2025 10:15:00 Tuesday |
394.7 394.4 |
394.75 | 394.3 | 687 |
| 411 | -5.35 -1.34 % |
03-06-2025 09:15:00 Tuesday |
399.95 394.6 |
400 | 393.2 | 57680 |
| 412 | 0.25 0.06 % |
02-06-2025 15:15:00 Monday |
399.5 399.75 |
399.75 | 399.5 | 82 |
| 413 | 0 0 % |
02-06-2025 14:15:00 Monday |
399.8 399.8 |
400.1 | 399.8 | 667 |
| 414 | 0 0 % |
02-06-2025 13:15:00 Monday |
400.1 400.1 |
400.1 | 400.1 | 2036 |
| 415 | -0.15 -0.04 % |
02-06-2025 12:15:00 Monday |
399.05 398.9 |
399.05 | 398.9 | 26 |
| 416 | 0 0 % |
02-06-2025 11:15:00 Monday |
399.85 399.85 |
399.85 | 399.85 | 51 |
| 417 | 0.2 0.05 % |
02-06-2025 10:15:00 Monday |
400.8 401 |
401.3 | 400.8 | 2089 |
| 418 | 2.05 0.51 % |
02-06-2025 09:15:00 Monday |
398.25 400.3 |
401.15 | 395.5 | 63932 |
| 419 | 0.15 0.04 % |
30-05-2025 15:15:00 Friday |
396.9 397.05 |
397.05 | 396.4 | 13024 |
| 420 | -0.2 -0.05 % |
30-05-2025 14:15:00 Friday |
399.05 398.85 |
399.1 | 398.85 | 496 |
| 421 | 0.15 0.04 % |
30-05-2025 13:15:00 Friday |
398.85 399 |
399 | 398.8 | 739 |
| 422 | 0.05 0.01 % |
30-05-2025 12:15:00 Friday |
399.2 399.25 |
399.25 | 399.05 | 335 |
| 423 | 0.25 0.06 % |
30-05-2025 11:15:00 Friday |
399.6 399.85 |
399.85 | 399.6 | 249 |
| 424 | -0.75 -0.19 % |
30-05-2025 10:15:00 Friday |
399 398.25 |
399 | 398 | 7210 |
| 425 | 0.95 0.24 % |
30-05-2025 09:15:00 Friday |
398.15 399.1 |
404.7 | 398.15 | 182313 |
| 426 | 0.05 0.01 % |
29-05-2025 15:15:00 Thursday |
398.45 398.5 |
398.7 | 398.15 | 449 |
| 427 | -0.2 -0.05 % |
29-05-2025 14:15:00 Thursday |
397.95 397.75 |
397.95 | 397.55 | 1930 |
| 428 | -0.3 -0.08 % |
29-05-2025 13:15:00 Thursday |
398.55 398.25 |
398.55 | 398.25 | 138 |
| 429 | 0.3 0.08 % |
29-05-2025 12:15:00 Thursday |
399.45 399.75 |
399.85 | 399.45 | 69 |
| 430 | -0.2 -0.05 % |
29-05-2025 11:15:00 Thursday |
398.85 398.65 |
399 | 398.65 | 395 |
| 431 | -0.15 -0.04 % |
29-05-2025 10:15:00 Thursday |
400.75 400.6 |
400.75 | 400.4 | 311 |
| 432 | 0.6 0.15 % |
29-05-2025 09:15:00 Thursday |
400.15 400.75 |
401 | 397.5 | 113943 |
| 433 | -0.1 -0.03 % |
28-05-2025 15:15:00 Wednesday |
398.3 398.2 |
398.3 | 398.05 | 262 |
| 434 | 0.55 0.14 % |
28-05-2025 14:15:00 Wednesday |
398.1 398.65 |
398.65 | 398 | 1903 |
| 435 | 0.2 0.05 % |
28-05-2025 13:15:00 Wednesday |
398 398.2 |
398.35 | 398 | 293 |
| 436 | -0.35 -0.09 % |
28-05-2025 12:15:00 Wednesday |
397.95 397.6 |
397.95 | 397.6 | 690 |
| 437 | 0.1 0.03 % |
28-05-2025 11:15:00 Wednesday |
397.85 397.95 |
398.05 | 396.55 | 35941 |
| 438 | -1 -0.25 % |
28-05-2025 10:15:00 Wednesday |
398.85 397.85 |
399.2 | 397.6 | 44723 |
| 439 | -1.7 -0.42 % |
28-05-2025 09:15:00 Wednesday |
400.55 398.85 |
401.95 | 398.3 | 85178 |
| 440 | 0 0 % |
27-05-2025 15:15:00 Tuesday |
399.9 399.9 |
400.35 | 399.75 | 10585 |
| 441 | -0.1 -0.02 % |
27-05-2025 14:15:00 Tuesday |
400 399.9 |
400.6 | 399.05 | 32643 |
| 442 | -1.25 -0.31 % |
27-05-2025 13:15:00 Tuesday |
401.25 400 |
401.65 | 399.6 | 25608 |
| 443 | -0.7 -0.17 % |
27-05-2025 12:15:00 Tuesday |
402.25 401.55 |
402.5 | 400.7 | 19064 |
| 444 | 0.75 0.19 % |
27-05-2025 11:15:00 Tuesday |
401.25 402 |
402.6 | 400.3 | 26624 |
| 445 | 0 0 % |
27-05-2025 10:15:00 Tuesday |
401 401 |
401.9 | 399.8 | 34110 |
| 446 | -2.05 -0.51 % |
27-05-2025 09:15:00 Tuesday |
403 400.95 |
403.2 | 398.4 | 79572 |
| 447 | -0.5 -0.12 % |
26-05-2025 15:15:00 Monday |
403 402.5 |
403 | 402.3 | 4620 |
| 448 | -0.05 -0.01 % |
26-05-2025 14:15:00 Monday |
403.05 403 |
403.9 | 402.8 | 23104 |
| 449 | -1.15 -0.28 % |
26-05-2025 13:15:00 Monday |
404.25 403.1 |
404.5 | 403.1 | 14201 |
| 450 | -0.65 -0.16 % |
26-05-2025 12:15:00 Monday |
404.9 404.25 |
405.55 | 403.55 | 19023 |
| 451 | 2.05 0.51 % |
26-05-2025 11:15:00 Monday |
403.5 405.55 |
405.7 | 403.4 | 19265 |
| 452 | 0.35 0.09 % |
26-05-2025 10:15:00 Monday |
402.95 403.3 |
403.75 | 401.6 | 13645 |
| 453 | 0.6 0.15 % |
26-05-2025 09:15:00 Monday |
402.35 402.95 |
404.5 | 402.35 | 37433 |
| 454 | -0.75 -0.19 % |
23-05-2025 15:15:00 Friday |
401.55 400.8 |
401.85 | 400.8 | 11356 |
| 455 | -0.1 -0.02 % |
23-05-2025 14:15:00 Friday |
401.9 401.8 |
402 | 400.95 | 30123 |
| 456 | -0.15 -0.04 % |
23-05-2025 13:15:00 Friday |
401.7 401.55 |
402.1 | 400.9 | 29729 |
| 457 | 0.7 0.17 % |
23-05-2025 12:15:00 Friday |
401 401.7 |
402.1 | 400.5 | 16761 |
| 458 | -0.7 -0.17 % |
23-05-2025 11:15:00 Friday |
401.7 401 |
402 | 399.5 | 23790 |
| 459 | 0.25 0.06 % |
23-05-2025 10:15:00 Friday |
401.45 401.7 |
402.75 | 399.5 | 38674 |
| 460 | 1.45 0.36 % |
23-05-2025 09:15:00 Friday |
400 401.45 |
402.95 | 398.85 | 77915 |
| 461 | 0.85 0.21 % |
22-05-2025 15:15:00 Thursday |
398.95 399.8 |
399.95 | 398.5 | 16814 |
| 462 | 4.1 1.04 % |
22-05-2025 14:15:00 Thursday |
394.75 398.85 |
399.2 | 393.3 | 83772 |
| 463 | -2.1 -0.53 % |
22-05-2025 13:15:00 Thursday |
397.05 394.95 |
397.05 | 394.65 | 68906 |
| 464 | -2.65 -0.66 % |
22-05-2025 12:15:00 Thursday |
399.4 396.75 |
399.9 | 396.2 | 49309 |
| 465 | -0.3 -0.08 % |
22-05-2025 11:15:00 Thursday |
399.7 399.4 |
400 | 398.35 | 42556 |
| 466 | -0.55 -0.14 % |
22-05-2025 10:15:00 Thursday |
400.3 399.75 |
401 | 399.55 | 41063 |
| 467 | -5.15 -1.27 % |
22-05-2025 09:15:00 Thursday |
405.45 400.3 |
406.7 | 399.5 | 126993 |
| 468 | 0 0 % |
21-05-2025 15:15:00 Wednesday |
405.45 405.45 |
405.65 | 405.05 | 23696 |
| 469 | 0.5 0.12 % |
21-05-2025 14:15:00 Wednesday |
404.95 405.45 |
405.65 | 404.7 | 44333 |
| 470 | -0.05 -0.01 % |
21-05-2025 13:15:00 Wednesday |
405 404.95 |
405.8 | 404.35 | 42727 |
| 471 | -0.9 -0.22 % |
21-05-2025 12:15:00 Wednesday |
405.9 405 |
406.2 | 404.35 | 109422 |
| 472 | -3.25 -0.79 % |
21-05-2025 11:15:00 Wednesday |
409.25 406 |
409.65 | 405.6 | 71427 |
| 473 | -2.25 -0.55 % |
21-05-2025 10:15:00 Wednesday |
411.75 409.5 |
412.2 | 408.5 | 57939 |
| 474 | -1.4 -0.34 % |
21-05-2025 09:15:00 Wednesday |
412.95 411.55 |
412.95 | 407.1 | 166695 |
| 475 | 0.05 0.01 % |
20-05-2025 15:15:00 Tuesday |
408.6 408.65 |
408.75 | 407 | 41336 |
| 476 | -2.1 -0.51 % |
20-05-2025 14:15:00 Tuesday |
411 408.9 |
411.35 | 407.7 | 181084 |
| 477 | -2.3 -0.56 % |
20-05-2025 13:15:00 Tuesday |
413.3 411 |
413.55 | 410.7 | 85644 |
| 478 | -2.85 -0.69 % |
20-05-2025 12:15:00 Tuesday |
416.05 413.2 |
416.25 | 412.55 | 126914 |
| 479 | 0.55 0.13 % |
20-05-2025 11:15:00 Tuesday |
415.65 416.2 |
416.9 | 414.8 | 122996 |
| 480 | 0.95 0.23 % |
20-05-2025 10:15:00 Tuesday |
414.9 415.85 |
417.25 | 413.35 | 264601 |
| 481 | 9.95 2.46 % |
20-05-2025 09:15:00 Tuesday |
405 414.95 |
415.5 | 404.45 | 465451 |
| 482 | -0.35 -0.09 % |
19-05-2025 15:15:00 Monday |
403.15 402.8 |
403.15 | 402.7 | 203 |
| 483 | 1.7 0.42 % |
19-05-2025 14:15:00 Monday |
401.5 403.2 |
403.3 | 401.15 | 9641 |
| 484 | -2.6 -0.64 % |
19-05-2025 13:15:00 Monday |
403.9 401.3 |
404 | 401.15 | 9194 |
| 485 | 0.2 0.05 % |
19-05-2025 12:15:00 Monday |
403.4 403.6 |
404.3 | 403.4 | 7497 |
| 486 | -0.95 -0.23 % |
19-05-2025 11:15:00 Monday |
404.45 403.5 |
404.5 | 403.3 | 13463 |
| 487 | -2.95 -0.72 % |
19-05-2025 10:15:00 Monday |
407.4 404.45 |
407.45 | 403.95 | 51092 |
| 488 | 0.65 0.16 % |
19-05-2025 09:15:00 Monday |
406.4 407.05 |
407.65 | 405 | 46102 |
| 489 | 0.3 0.07 % |
16-05-2025 15:15:00 Friday |
404.7 405 |
405 | 404.3 | 17900 |
| 490 | 0.35 0.09 % |
16-05-2025 14:15:00 Friday |
404.6 404.95 |
405.4 | 403.7 | 13209 |
| 491 | -1 -0.25 % |
16-05-2025 13:15:00 Friday |
405.2 404.2 |
405.45 | 404.15 | 8501 |
| 492 | -0.7 -0.17 % |
16-05-2025 12:15:00 Friday |
405.9 405.2 |
406 | 404.75 | 56956 |
| 493 | -0.7 -0.17 % |
16-05-2025 11:15:00 Friday |
406.6 405.9 |
407.7 | 405.1 | 13255 |
| 494 | -1.15 -0.28 % |
16-05-2025 10:15:00 Friday |
407.6 406.45 |
408.25 | 406.35 | 19000 |
| 495 | 0.95 0.23 % |
16-05-2025 09:15:00 Friday |
406.75 407.7 |
408.95 | 405.6 | 64846 |
| 496 | -1.5 -0.37 % |
15-05-2025 15:15:00 Thursday |
404.65 403.15 |
404.85 | 403.15 | 16352 |
| 497 | -0.35 -0.09 % |
15-05-2025 14:15:00 Thursday |
405.25 404.9 |
405.95 | 403.9 | 25109 |
| 498 | 3.65 0.91 % |
15-05-2025 13:15:00 Thursday |
401.9 405.55 |
406.35 | 401.8 | 43386 |
| 499 | -0.15 -0.04 % |
15-05-2025 12:15:00 Thursday |
402 401.85 |
403.4 | 399.5 | 242299 |
| 500 | 1.45 0.36 % |
15-05-2025 11:15:00 Thursday |
400.75 402.2 |
403.15 | 400.75 | 340284 |
| 501 | 0.25 0.06 % |
15-05-2025 10:15:00 Thursday |
400.5 400.75 |
404.15 | 400.1 | 18565 |
| 502 | -2.45 -0.61 % |
15-05-2025 09:15:00 Thursday |
403.25 400.8 |
404.9 | 399.75 | 47757 |
| 503 | 0.6 0.15 % |
14-05-2025 15:15:00 Wednesday |
403.2 403.8 |
403.9 | 402.8 | 52230 |
| 504 | 3.1 0.78 % |
14-05-2025 14:15:00 Wednesday |
400 403.1 |
403.2 | 399.95 | 50924 |
| 505 | -0.7 -0.17 % |
14-05-2025 13:15:00 Wednesday |
401 400.3 |
401.4 | 399.8 | 17084 |
| 506 | -0.25 -0.06 % |
14-05-2025 12:15:00 Wednesday |
401.45 401.2 |
401.5 | 399.3 | 27014 |
| 507 | -0.35 -0.09 % |
14-05-2025 11:15:00 Wednesday |
401.65 401.3 |
402.9 | 399.9 | 41144 |
| 508 | -2.05 -0.51 % |
14-05-2025 10:15:00 Wednesday |
403.7 401.65 |
403.75 | 401.6 | 50149 |
| 509 | 7.45 1.88 % |
14-05-2025 09:15:00 Wednesday |
396.3 403.75 |
403.8 | 396.3 | 165912 |
| 510 | 1.25 0.32 % |
13-05-2025 15:15:00 Tuesday |
394.65 395.9 |
396.5 | 394.2 | 10788 |
| 511 | -1.75 -0.44 % |
13-05-2025 14:15:00 Tuesday |
396.5 394.75 |
397.6 | 394.45 | 21223 |
| 512 | -0.8 -0.2 % |
13-05-2025 13:15:00 Tuesday |
397.55 396.75 |
398.05 | 396.5 | 22871 |
| 513 | -1.15 -0.29 % |
13-05-2025 12:15:00 Tuesday |
398.7 397.55 |
399.15 | 396.45 | 13410 |
| 514 | 2.3 0.58 % |
13-05-2025 11:15:00 Tuesday |
396.6 398.9 |
398.9 | 396.05 | 21273 |
| 515 | -2.45 -0.61 % |
13-05-2025 10:15:00 Tuesday |
399 396.55 |
399.5 | 396.3 | 43706 |
| 516 | 1.95 0.49 % |
13-05-2025 09:15:00 Tuesday |
397.2 399.15 |
399.4 | 395 | 51716 |
| 517 | -0.05 -0.01 % |
12-05-2025 15:15:00 Monday |
395.4 395.35 |
395.95 | 394.8 | 29896 |
| 518 | 1.3 0.33 % |
12-05-2025 14:15:00 Monday |
394.2 395.5 |
396 | 393.45 | 86880 |
| 519 | 0.5 0.13 % |
12-05-2025 13:15:00 Monday |
393.5 394 |
394.8 | 392.8 | 35757 |
| 520 | 0.75 0.19 % |
12-05-2025 12:15:00 Monday |
393 393.75 |
394.4 | 392.8 | 28406 |
| 521 | 0.7 0.18 % |
12-05-2025 11:15:00 Monday |
392.55 393.25 |
393.4 | 391.8 | 36858 |
| 522 | -0.15 -0.04 % |
12-05-2025 10:15:00 Monday |
392.8 392.65 |
393.95 | 392.25 | 32630 |
| 523 | 1.2 0.31 % |
12-05-2025 09:15:00 Monday |
391.3 392.5 |
395.6 | 388.65 | 274914 |
| 524 | 0.55 0.14 % |
09-05-2025 15:15:00 Friday |
382.3 382.85 |
383.35 | 382 | 24542 |
| 525 | -0.2 -0.05 % |
09-05-2025 14:15:00 Friday |
382.5 382.3 |
382.8 | 381.8 | 14642 |
| 526 | 0.1 0.03 % |
09-05-2025 13:15:00 Friday |
382.4 382.5 |
382.95 | 381.5 | 10433 |
| 527 | -0.4 -0.1 % |
09-05-2025 12:15:00 Friday |
382.8 382.4 |
382.9 | 381.65 | 16230 |
| 528 | 1.6 0.42 % |
09-05-2025 11:15:00 Friday |
380.95 382.55 |
382.9 | 380.7 | 13894 |
| 529 | 0.5 0.13 % |
09-05-2025 10:15:00 Friday |
380.45 380.95 |
382 | 379.7 | 22844 |
| 530 | 5.35 1.43 % |
09-05-2025 09:15:00 Friday |
375.35 380.7 |
383.35 | 375.35 | 101988 |
| 531 | -2.6 -0.67 % |
08-05-2025 15:15:00 Thursday |
385.6 383 |
386.1 | 382.8 | 51955 |
| 532 | 2.1 0.55 % |
08-05-2025 14:15:00 Thursday |
383.9 386 |
386.9 | 383.5 | 109849 |
| 533 | -0.35 -0.09 % |
08-05-2025 13:15:00 Thursday |
384 383.65 |
384.25 | 382.4 | 37817 |
| 534 | -0.15 -0.04 % |
08-05-2025 12:15:00 Thursday |
384 383.85 |
384.7 | 383.5 | 39830 |
| 535 | -2.9 -0.75 % |
08-05-2025 11:15:00 Thursday |
386.9 384 |
386.95 | 383.6 | 92582 |
| 536 | -2.25 -0.58 % |
08-05-2025 10:15:00 Thursday |
388.8 386.55 |
389.6 | 386.1 | 79406 |
| 537 | -1.5 -0.38 % |
08-05-2025 09:15:00 Thursday |
390 388.5 |
394.95 | 387.6 | 439080 |
| 538 | -2.5 -0.65 % |
07-05-2025 15:15:00 Wednesday |
385 382.5 |
385.5 | 381.75 | 33697 |
| 539 | 1.75 0.46 % |
07-05-2025 14:15:00 Wednesday |
383.25 385 |
387.1 | 382.5 | 81338 |
| 540 | -0.25 -0.07 % |
07-05-2025 13:15:00 Wednesday |
383.5 383.25 |
384.4 | 382.6 | 22649 |
| 541 | -0.35 -0.09 % |
07-05-2025 12:15:00 Wednesday |
383.7 383.35 |
385.8 | 382.8 | 47780 |
| 542 | 1.85 0.48 % |
07-05-2025 11:15:00 Wednesday |
381.45 383.3 |
383.9 | 381.35 | 46923 |
| 543 | 5.45 1.45 % |
07-05-2025 10:15:00 Wednesday |
376.2 381.65 |
381.65 | 375.55 | 52981 |
| 544 | 5.25 1.42 % |
07-05-2025 09:15:00 Wednesday |
370.95 376.2 |
382 | 370.9 | 196069 |
| 545 | -1.1 -0.29 % |
06-05-2025 15:15:00 Tuesday |
379.1 378 |
379.1 | 378 | 26286 |
| 546 | 0.1 0.03 % |
06-05-2025 14:15:00 Tuesday |
379.1 379.2 |
379.75 | 377.3 | 72743 |
| 547 | -1.7 -0.45 % |
06-05-2025 13:15:00 Tuesday |
380.9 379.2 |
380.9 | 379 | 32621 |
| 548 | -0.45 -0.12 % |
06-05-2025 12:15:00 Tuesday |
381.15 380.7 |
381.9 | 380.2 | 18390 |
| 549 | -1.05 -0.27 % |
06-05-2025 11:15:00 Tuesday |
382.2 381.15 |
382.5 | 379.8 | 22820 |
| 550 | 2.5 0.66 % |
06-05-2025 10:15:00 Tuesday |
380 382.5 |
383.25 | 378.75 | 55363 |
| 551 | -6.4 -1.66 % |
06-05-2025 09:15:00 Tuesday |
386.5 380.1 |
387.65 | 379.7 | 109681 |
| 552 | 0.85 0.22 % |
05-05-2025 15:15:00 Monday |
385.5 386.35 |
386.35 | 384.8 | 28279 |
| 553 | -1.75 -0.45 % |
05-05-2025 14:15:00 Monday |
387.25 385.5 |
387.4 | 385 | 32466 |
| 554 | 1 0.26 % |
05-05-2025 13:15:00 Monday |
386.25 387.25 |
387.9 | 385.95 | 27471 |
| 555 | -1.25 -0.32 % |
05-05-2025 12:15:00 Monday |
387.25 386 |
387.5 | 385.65 | 39096 |
| 556 | 1.65 0.43 % |
05-05-2025 11:15:00 Monday |
385.65 387.3 |
387.4 | 384.65 | 145672 |
| 557 | 0.1 0.03 % |
05-05-2025 10:15:00 Monday |
385.35 385.45 |
386 | 384.1 | 285619 |
| 558 | 0.65 0.17 % |
05-05-2025 09:15:00 Monday |
384.7 385.35 |
385.9 | 382 | 73527 |
| 559 | -1 -0.26 % |
02-05-2025 15:15:00 Friday |
384.55 383.55 |
384.6 | 383.35 | 5887 |
| 560 | 0.2 0.05 % |
02-05-2025 14:15:00 Friday |
384.8 385 |
385 | 382.7 | 13753 |
| 561 | 0.8 0.21 % |
02-05-2025 13:15:00 Friday |
383.6 384.4 |
385.5 | 383.6 | 12867 |
| 562 | 0.75 0.2 % |
02-05-2025 12:15:00 Friday |
382.75 383.5 |
384.25 | 381.4 | 14338 |
| 563 | -2.15 -0.56 % |
02-05-2025 11:15:00 Friday |
384.75 382.6 |
384.85 | 382.4 | 31549 |
| 564 | -5.65 -1.45 % |
02-05-2025 10:15:00 Friday |
390.65 385 |
390.95 | 384.25 | 50138 |
| 565 | 5.05 1.31 % |
02-05-2025 09:15:00 Friday |
385.4 390.45 |
391 | 383.95 | 47560 |
| 566 | -0.75 -0.19 % |
30-04-2025 15:15:00 Wednesday |
385.6 384.85 |
385.8 | 383.35 | 15536 |
| 567 | 0.65 0.17 % |
30-04-2025 14:15:00 Wednesday |
384.75 385.4 |
386.75 | 384.5 | 18448 |
| 568 | -0.9 -0.23 % |
30-04-2025 13:15:00 Wednesday |
386.1 385.2 |
386.8 | 385 | 13450 |
| 569 | -1.4 -0.36 % |
30-04-2025 12:15:00 Wednesday |
387.5 386.1 |
387.75 | 386.05 | 18872 |
| 570 | -0.05 -0.01 % |
30-04-2025 11:15:00 Wednesday |
387.55 387.5 |
388.25 | 386.9 | 9691 |
| 571 | -0.85 -0.22 % |
30-04-2025 10:15:00 Wednesday |
388.4 387.55 |
388.8 | 387 | 17435 |
| 572 | -0.7 -0.18 % |
30-04-2025 09:15:00 Wednesday |
389.1 388.4 |
390.4 | 386.55 | 36491 |
| 573 | -0.15 -0.04 % |
29-04-2025 15:15:00 Tuesday |
389.1 388.95 |
389.5 | 388.25 | 45893 |
| 574 | -0.9 -0.23 % |
29-04-2025 14:15:00 Tuesday |
390.35 389.45 |
390.35 | 388.5 | 55583 |
| 575 | -0.25 -0.06 % |
29-04-2025 13:15:00 Tuesday |
390.8 390.55 |
392.3 | 390.55 | 24089 |
| 576 | -1.25 -0.32 % |
29-04-2025 12:15:00 Tuesday |
391.45 390.2 |
392.2 | 389.15 | 33938 |
| 577 | -2.6 -0.66 % |
29-04-2025 11:15:00 Tuesday |
393.85 391.25 |
393.95 | 390.5 | 21195 |
| 578 | -0.7 -0.18 % |
29-04-2025 10:15:00 Tuesday |
396.2 395.5 |
396.2 | 395.3 | 552 |
| 579 | -1.2 -0.3 % |
29-04-2025 09:15:00 Tuesday |
397.1 395.9 |
400 | 395.5 | 38265 |
| 580 | -0.25 -0.06 % |
28-04-2025 15:15:00 Monday |
397.45 397.2 |
397.5 | 397.2 | 501 |
| 581 | -0.1 -0.03 % |
28-04-2025 14:15:00 Monday |
397.1 397 |
397.1 | 397 | 2524 |
| 582 | 0.15 0.04 % |
28-04-2025 13:15:00 Monday |
397.1 397.25 |
397.25 | 397.05 | 230 |
| 583 | 0.2 0.05 % |
28-04-2025 12:15:00 Monday |
398 398.2 |
398.2 | 398 | 231 |
| 584 | 0.25 0.06 % |
28-04-2025 11:15:00 Monday |
396.75 397 |
397.05 | 396.75 | 193 |
| 585 | -0.35 -0.09 % |
28-04-2025 10:15:00 Monday |
397.35 397 |
397.35 | 397 | 66 |
| 586 | 4.55 1.16 % |
28-04-2025 09:15:00 Monday |
392.75 397.3 |
398 | 391.75 | 40734 |
| 587 | -1.45 -0.37 % |
25-04-2025 15:15:00 Friday |
393.45 392 |
393.45 | 391.85 | 12144 |
| 588 | -0.5 -0.13 % |
25-04-2025 14:15:00 Friday |
393.8 393.3 |
395.05 | 393.05 | 8272 |
| 589 | -0.05 -0.01 % |
25-04-2025 13:15:00 Friday |
393.85 393.8 |
395.9 | 393.1 | 13166 |
| 590 | 0.05 0.01 % |
25-04-2025 12:15:00 Friday |
393.8 393.85 |
394.7 | 392.75 | 13995 |
| 591 | 0.45 0.11 % |
25-04-2025 11:15:00 Friday |
393.2 393.65 |
393.7 | 389.5 | 26054 |
| 592 | -1 -0.25 % |
25-04-2025 10:15:00 Friday |
394.65 393.65 |
396 | 390.75 | 38471 |
| 593 | -5.35 -1.34 % |
25-04-2025 09:15:00 Friday |
400 394.65 |
404 | 391.75 | 63230 |
| 594 | 0.3 0.08 % |
24-04-2025 15:15:00 Thursday |
399.7 400 |
400.3 | 399.45 | 8292 |
| 595 | -0.1 -0.02 % |
24-04-2025 14:15:00 Thursday |
400.05 399.95 |
400.35 | 398.65 | 11764 |
| 596 | -0.4 -0.1 % |
24-04-2025 13:15:00 Thursday |
400.4 400 |
400.45 | 398.75 | 13606 |
| 597 | -0.5 -0.12 % |
24-04-2025 12:15:00 Thursday |
400.6 400.1 |
401.1 | 399.6 | 13226 |
| 598 | 1.35 0.34 % |
24-04-2025 11:15:00 Thursday |
399.5 400.85 |
401.35 | 398.95 | 16898 |
| 599 | 0.7 0.18 % |
24-04-2025 10:15:00 Thursday |
398.8 399.5 |
399.95 | 398.3 | 12993 |
| 600 | -0.75 -0.19 % |
24-04-2025 09:15:00 Thursday |
399.35 398.6 |
399.5 | 396.8 | 37872 |
| 601 | -0.4 -0.1 % |
23-04-2025 15:15:00 Wednesday |
398.8 398.4 |
399.25 | 398 | 11334 |
| 602 | -1.1 -0.27 % |
23-04-2025 14:15:00 Wednesday |
400.05 398.95 |
400.6 | 398.65 | 25249 |
| 603 | 1.7 0.43 % |
23-04-2025 13:15:00 Wednesday |
398.35 400.05 |
400.6 | 398.35 | 23274 |
| 604 | -0.3 -0.08 % |
23-04-2025 12:15:00 Wednesday |
398.75 398.45 |
399.3 | 397.55 | 12130 |
| 605 | 0.35 0.09 % |
23-04-2025 11:15:00 Wednesday |
398.6 398.95 |
400.2 | 398.2 | 35014 |
| 606 | 1.95 0.49 % |
23-04-2025 10:15:00 Wednesday |
396.75 398.7 |
398.7 | 394.2 | 46885 |
| 607 | -3.5 -0.87 % |
23-04-2025 09:15:00 Wednesday |
400.05 396.55 |
401.4 | 396.2 | 83261 |
| 608 | 1.1 0.28 % |
22-04-2025 15:15:00 Tuesday |
397.9 399 |
399.2 | 397.9 | 6559 |
| 609 | -0.05 -0.01 % |
22-04-2025 14:15:00 Tuesday |
400.95 400.9 |
401 | 400.6 | 866 |
| 610 | -1.75 -0.43 % |
22-04-2025 13:15:00 Tuesday |
402.75 401 |
403 | 400.35 | 41815 |
| 611 | -0.95 -0.24 % |
22-04-2025 12:15:00 Tuesday |
403.8 402.85 |
404.1 | 402 | 29882 |
| 612 | 1.4 0.35 % |
22-04-2025 11:15:00 Tuesday |
402.6 404 |
405.85 | 402.6 | 132848 |
| 613 | 2 0.5 % |
22-04-2025 10:15:00 Tuesday |
401.1 403.1 |
403.75 | 400.7 | 50398 |
| 614 | -1.9 -0.47 % |
22-04-2025 09:15:00 Tuesday |
403 401.1 |
406.35 | 400.4 | 214989 |
| 615 | 0.2 0.05 % |
21-04-2025 15:15:00 Monday |
400.5 400.7 |
401.15 | 400.3 | 1636 |
| 616 | 0.2 0.05 % |
21-04-2025 14:15:00 Monday |
401.7 401.9 |
402.05 | 401.6 | 1896 |
| 617 | -1.2 -0.3 % |
21-04-2025 13:15:00 Monday |
402.85 401.65 |
403 | 400.8 | 29475 |
| 618 | -1.25 -0.31 % |
21-04-2025 12:15:00 Monday |
404.35 403.1 |
405.1 | 402.1 | 29261 |
| 619 | 0.2 0.05 % |
21-04-2025 11:15:00 Monday |
404.25 404.45 |
405 | 402.85 | 28824 |
| 620 | 0.45 0.11 % |
21-04-2025 10:15:00 Monday |
403.5 403.95 |
406 | 403.4 | 41743 |
| 621 | 3.35 0.84 % |
21-04-2025 09:15:00 Monday |
399.95 403.3 |
404.3 | 395.9 | 86681 |
| 622 | -0.35 -0.09 % |
17-04-2025 15:15:00 Thursday |
399.1 398.75 |
399.3 | 398.05 | 21100 |
| 623 | 1.75 0.44 % |
17-04-2025 14:15:00 Thursday |
397.35 399.1 |
399.1 | 396.9 | 44287 |
| 624 | -0.4 -0.1 % |
17-04-2025 13:15:00 Thursday |
398 397.6 |
399.2 | 396.9 | 59705 |
| 625 | 2.6 0.66 % |
17-04-2025 12:15:00 Thursday |
395.4 398 |
398.4 | 394.45 | 52429 |
| 626 | 2.25 0.57 % |
17-04-2025 11:15:00 Thursday |
392.9 395.15 |
396.45 | 392.5 | 89225 |
| 627 | 2.1 0.54 % |
17-04-2025 10:15:00 Thursday |
390.6 392.7 |
393.25 | 389.65 | 62339 |
| 628 | -5.7 -1.44 % |
17-04-2025 09:15:00 Thursday |
396.45 390.75 |
398.3 | 388.4 | 136257 |
| 629 | 0.35 0.09 % |
16-04-2025 15:15:00 Wednesday |
398.65 399 |
400 | 398.5 | 8363 |
| 630 | -0.45 -0.11 % |
16-04-2025 14:15:00 Wednesday |
399.45 399 |
399.7 | 397.95 | 17055 |
| 631 | 1 0.25 % |
16-04-2025 13:15:00 Wednesday |
398.55 399.55 |
399.95 | 396.5 | 19234 |
| 632 | -0.1 -0.03 % |
16-04-2025 12:15:00 Wednesday |
398.65 398.55 |
399.1 | 397.6 | 14199 |
| 633 | 2.2 0.56 % |
16-04-2025 11:15:00 Wednesday |
396.35 398.55 |
398.95 | 396.35 | 40708 |
| 634 | 1.25 0.32 % |
16-04-2025 10:15:00 Wednesday |
395.1 396.35 |
396.5 | 394.05 | 19708 |
| 635 | -1.5 -0.38 % |
16-04-2025 09:15:00 Wednesday |
396.85 395.35 |
397.35 | 392.55 | 51198 |
| 636 | 0.7 0.18 % |
15-04-2025 15:15:00 Tuesday |
395.2 395.9 |
395.9 | 394.85 | 4333 |
| 637 | -0.35 -0.09 % |
15-04-2025 14:15:00 Tuesday |
395.3 394.95 |
395.5 | 393.6 | 24614 |
| 638 | 0 0 % |
15-04-2025 13:15:00 Tuesday |
395.1 395.1 |
396.5 | 394.05 | 35929 |
| 639 | -1.3 -0.33 % |
15-04-2025 12:15:00 Tuesday |
396.65 395.35 |
397.4 | 394.05 | 67143 |
| 640 | -0.75 -0.19 % |
15-04-2025 11:15:00 Tuesday |
397.2 396.45 |
397.65 | 395.8 | 12983 |
| 641 | 0.35 0.09 % |
15-04-2025 10:15:00 Tuesday |
396.9 397.25 |
397.8 | 396.6 | 13145 |
| 642 | -2.15 -0.54 % |
15-04-2025 09:15:00 Tuesday |
398.95 396.8 |
398.95 | 395 | 42279 |
| 643 | -0.9 -0.23 % |
11-04-2025 15:15:00 Friday |
392.4 391.5 |
392.55 | 391 | 31276 |
| 644 | 2.45 0.63 % |
11-04-2025 14:15:00 Friday |
389.9 392.35 |
392.45 | 389.5 | 39572 |
| 645 | -2.2 -0.56 % |
11-04-2025 13:15:00 Friday |
391.85 389.65 |
392.35 | 389.4 | 44391 |
| 646 | 0.95 0.24 % |
11-04-2025 12:15:00 Friday |
391.15 392.1 |
392.45 | 390.3 | 41430 |
| 647 | 2.75 0.71 % |
11-04-2025 11:15:00 Friday |
388.4 391.15 |
391.25 | 388.15 | 97928 |
| 648 | 0.3 0.08 % |
11-04-2025 10:15:00 Friday |
388.5 388.8 |
389.15 | 385.55 | 51046 |
| 649 | -0.5 -0.13 % |
11-04-2025 09:15:00 Friday |
389 388.5 |
389.15 | 382.2 | 166076 |
| 650 | 0.25 0.07 % |
09-04-2025 15:15:00 Wednesday |
374.9 375.15 |
375.15 | 374.05 | 15792 |
| 651 | -0.3 -0.08 % |
09-04-2025 14:15:00 Wednesday |
375.35 375.05 |
375.8 | 373.95 | 31059 |
| 652 | -3.05 -0.81 % |
09-04-2025 13:15:00 Wednesday |
378.4 375.35 |
378.65 | 373.4 | 133106 |
| 653 | -2.95 -0.77 % |
09-04-2025 12:15:00 Wednesday |
381.25 378.3 |
382.15 | 378 | 38851 |
| 654 | 3.4 0.9 % |
09-04-2025 11:15:00 Wednesday |
377.5 380.9 |
381.3 | 377.2 | 39362 |
| 655 | 1.5 0.4 % |
09-04-2025 10:15:00 Wednesday |
376.2 377.7 |
379.4 | 376.2 | 26550 |
| 656 | -6.35 -1.66 % |
09-04-2025 09:15:00 Wednesday |
382.9 376.55 |
382.9 | 375.8 | 77712 |
| 657 | 0.2 0.05 % |
08-04-2025 15:15:00 Tuesday |
382.5 382.7 |
383.7 | 382.05 | 14124 |
| 658 | -0.25 -0.07 % |
08-04-2025 14:15:00 Tuesday |
382.75 382.5 |
383.25 | 382 | 45328 |
| 659 | 1.3 0.34 % |
08-04-2025 13:15:00 Tuesday |
381.5 382.8 |
382.8 | 380.05 | 40338 |
| 660 | 0.6 0.16 % |
08-04-2025 12:15:00 Tuesday |
381.05 381.65 |
381.95 | 380.05 | 24568 |
| 661 | 1.45 0.38 % |
08-04-2025 11:15:00 Tuesday |
379.9 381.35 |
381.35 | 378.35 | 28747 |
| 662 | 1 0.26 % |
08-04-2025 10:15:00 Tuesday |
379.05 380.05 |
381.8 | 376.85 | 28231 |
| 663 | -6.15 -1.6 % |
08-04-2025 09:15:00 Tuesday |
384.6 378.45 |
385.5 | 376.9 | 89188 |
| 664 | 0.55 0.15 % |
07-04-2025 15:15:00 Monday |
378.55 379.1 |
379.1 | 376 | 40304 |
| 665 | 5.2 1.39 % |
07-04-2025 14:15:00 Monday |
373.35 378.55 |
378.55 | 372.5 | 81483 |
| 666 | 3.35 0.91 % |
07-04-2025 13:15:00 Monday |
370 373.35 |
374.75 | 369.6 | 44964 |
| 667 | -0.1 -0.03 % |
07-04-2025 12:15:00 Monday |
369.95 369.85 |
372.5 | 367.4 | 44347 |
| 668 | -3.05 -0.82 % |
07-04-2025 11:15:00 Monday |
373 369.95 |
373.95 | 369.5 | 46405 |
| 669 | 8.2 2.25 % |
07-04-2025 10:15:00 Monday |
365 373.2 |
375.95 | 364 | 90279 |
| 670 | 14.75 4.21 % |
07-04-2025 09:15:00 Monday |
350.15 364.9 |
371.25 | 350.15 | 309668 |
| 671 | 0.9 0.23 % |
04-04-2025 15:15:00 Friday |
384.8 385.7 |
385.85 | 384.5 | 16697 |
| 672 | -0.4 -0.1 % |
04-04-2025 14:15:00 Friday |
385 384.6 |
385.8 | 382.6 | 46465 |
| 673 | 0.4 0.1 % |
04-04-2025 13:15:00 Friday |
384.85 385.25 |
386.2 | 383.5 | 39465 |
| 674 | -1.65 -0.43 % |
04-04-2025 12:15:00 Friday |
386.4 384.75 |
387.5 | 384.7 | 40744 |
| 675 | -1 -0.26 % |
04-04-2025 11:15:00 Friday |
387.45 386.45 |
387.85 | 385.6 | 26532 |
| 676 | 1.65 0.43 % |
04-04-2025 10:15:00 Friday |
385.7 387.35 |
388.3 | 384.7 | 47637 |
| 677 | -8.65 -2.2 % |
04-04-2025 09:15:00 Friday |
394.05 385.4 |
396 | 385.4 | 119450 |
| 678 | 0.1 0.03 % |
03-04-2025 15:15:00 Thursday |
397 397.1 |
397.45 | 396.65 | 17642 |
| 679 | -0.55 -0.14 % |
03-04-2025 14:15:00 Thursday |
397.7 397.15 |
398.2 | 396.45 | 21828 |
| 680 | -1.4 -0.35 % |
03-04-2025 13:15:00 Thursday |
398.9 397.5 |
398.9 | 397.5 | 5836 |
| 681 | 2.2 0.55 % |
03-04-2025 12:15:00 Thursday |
396.75 398.95 |
400 | 396.25 | 13742 |
| 682 | -1.2 -0.3 % |
03-04-2025 11:15:00 Thursday |
397.8 396.6 |
397.8 | 395.15 | 20388 |
| 683 | -1.1 -0.28 % |
03-04-2025 10:15:00 Thursday |
399 397.9 |
399.05 | 395.9 | 16521 |
| 684 | 3.35 0.85 % |
03-04-2025 09:15:00 Thursday |
395.3 398.65 |
398.9 | 394.45 | 46116 |
| 685 | 1.7 0.43 % |
02-04-2025 15:15:00 Wednesday |
396.8 398.5 |
398.5 | 396.45 | 19772 |
| 686 | 1.55 0.39 % |
02-04-2025 14:15:00 Wednesday |
395.4 396.95 |
397.5 | 395.25 | 22774 |
| 687 | -1.05 -0.26 % |
02-04-2025 13:15:00 Wednesday |
396.4 395.35 |
397.25 | 394.35 | 25152 |
| 688 | 2.25 0.57 % |
02-04-2025 12:15:00 Wednesday |
394.4 396.65 |
397 | 394.2 | 26647 |
| 689 | -1.1 -0.28 % |
02-04-2025 11:15:00 Wednesday |
395.85 394.75 |
396.3 | 393.5 | 20746 |
| 690 | 2.7 0.69 % |
02-04-2025 10:15:00 Wednesday |
393.15 395.85 |
396.75 | 392.35 | 31276 |
| 691 | -8.85 -2.2 % |
02-04-2025 09:15:00 Wednesday |
401.95 393.1 |
401.95 | 391.5 | 74310 |
| 692 | 0.3 0.08 % |
01-04-2025 15:15:00 Tuesday |
397.9 398.2 |
398.5 | 395.65 | 20980 |
| 693 | -1.6 -0.4 % |
01-04-2025 14:15:00 Tuesday |
399.35 397.75 |
399.7 | 397.25 | 104505 |
| 694 | 1.65 0.41 % |
01-04-2025 13:15:00 Tuesday |
397.8 399.45 |
400.25 | 396.9 | 22540 |
| 695 | -0.75 -0.19 % |
01-04-2025 12:15:00 Tuesday |
398.75 398 |
400.15 | 397.05 | 31249 |
| 696 | 0.2 0.05 % |
01-04-2025 11:15:00 Tuesday |
398.8 399 |
399.6 | 397.3 | 37452 |
| 697 | -1.9 -0.47 % |
01-04-2025 10:15:00 Tuesday |
400.35 398.45 |
401 | 397.6 | 50925 |
| 698 | 3.25 0.82 % |
01-04-2025 09:15:00 Tuesday |
397.15 400.4 |
402.65 | 395.05 | 91500 |
| 699 | -1.9 -0.48 % |
28-03-2025 15:15:00 Friday |
398.9 397 |
399 | 397 | 7802 |
| 700 | 4.2 1.06 % |
28-03-2025 14:15:00 Friday |
394.7 398.9 |
399.4 | 394.25 | 22313 |
| 701 | -0.1 -0.03 % |
28-03-2025 13:15:00 Friday |
394.9 394.8 |
395.9 | 393.45 | 8999 |
| 702 | -4.15 -1.04 % |
28-03-2025 12:15:00 Friday |
399.45 395.3 |
399.45 | 394.05 | 25286 |
| 703 | -0.55 -0.14 % |
28-03-2025 11:15:00 Friday |
400 399.45 |
401.25 | 398.85 | 11256 |
| 704 | 0 0 % |
28-03-2025 10:15:00 Friday |
400 400 |
401.9 | 400 | 14671 |
| 705 | 3.35 0.84 % |
28-03-2025 09:15:00 Friday |
396.75 400.1 |
401.7 | 396 | 32864 |
| 706 | -0.1 -0.03 % |
27-03-2025 15:15:00 Thursday |
397 396.9 |
397.3 | 396.1 | 11788 |
| 707 | -0.3 -0.08 % |
27-03-2025 14:15:00 Thursday |
397.3 397 |
397.6 | 395 | 40113 |
| 708 | -0.25 -0.06 % |
27-03-2025 13:15:00 Thursday |
397.95 397.7 |
398.1 | 397.25 | 12898 |
| 709 | -1.35 -0.34 % |
27-03-2025 12:15:00 Thursday |
398.85 397.5 |
399.1 | 397.5 | 9958 |
| 710 | -0.35 -0.09 % |
27-03-2025 11:15:00 Thursday |
398.95 398.6 |
399.65 | 398.1 | 20961 |
| 711 | 0.15 0.04 % |
27-03-2025 10:15:00 Thursday |
398.75 398.9 |
399.45 | 398.3 | 15914 |
| 712 | 6 1.53 % |
27-03-2025 09:15:00 Thursday |
393 399 |
399.5 | 392.05 | 40134 |
| 713 | -0.2 -0.05 % |
26-03-2025 15:15:00 Wednesday |
394.4 394.2 |
394.95 | 393.5 | 35754 |
| 714 | -2.55 -0.64 % |
26-03-2025 14:15:00 Wednesday |
397.25 394.7 |
397.5 | 394.6 | 56150 |
| 715 | -0.05 -0.01 % |
26-03-2025 13:15:00 Wednesday |
397.05 397 |
398.15 | 396.2 | 25810 |
| 716 | -0.35 -0.09 % |
26-03-2025 12:15:00 Wednesday |
397.4 397.05 |
397.95 | 396.45 | 48807 |
| 717 | -1.6 -0.4 % |
26-03-2025 11:15:00 Wednesday |
398.65 397.05 |
399.25 | 396.3 | 44659 |
| 718 | -1.3 -0.33 % |
26-03-2025 10:15:00 Wednesday |
399.95 398.65 |
400.85 | 398.35 | 35760 |
| 719 | 1.8 0.45 % |
26-03-2025 09:15:00 Wednesday |
398 399.8 |
402.55 | 397.3 | 73956 |
| 720 | -0.8 -0.2 % |
25-03-2025 15:15:00 Tuesday |
398.4 397.6 |
398.7 | 397.6 | 11043 |
| 721 | -0.75 -0.19 % |
25-03-2025 14:15:00 Tuesday |
398.95 398.2 |
399.6 | 397.85 | 19412 |
| 722 | -0.25 -0.06 % |
25-03-2025 13:15:00 Tuesday |
399.2 398.95 |
400.1 | 397.7 | 11385 |
| 723 | -1.3 -0.32 % |
25-03-2025 12:15:00 Tuesday |
400.35 399.05 |
400.35 | 397.35 | 20963 |
| 724 | -0.45 -0.11 % |
25-03-2025 11:15:00 Tuesday |
400.85 400.4 |
401.1 | 398.25 | 35063 |
| 725 | -0.4 -0.1 % |
25-03-2025 10:15:00 Tuesday |
401.5 401.1 |
403.3 | 400.65 | 37454 |
| 726 | -6 -1.47 % |
25-03-2025 09:15:00 Tuesday |
407.85 401.85 |
408.5 | 401.55 | 106282 |
| 727 | 0.6 0.15 % |
24-03-2025 15:15:00 Monday |
405.3 405.9 |
406.05 | 405.05 | 20255 |
| 728 | -0.75 -0.18 % |
24-03-2025 14:15:00 Monday |
406.25 405.5 |
407.2 | 405.3 | 60190 |
| 729 | 0 0 % |
24-03-2025 13:15:00 Monday |
406.3 406.3 |
407.2 | 405.75 | 40409 |
| 730 | -0.95 -0.23 % |
24-03-2025 12:15:00 Monday |
407.25 406.3 |
407.8 | 405.55 | 52325 |
| 731 | -0.65 -0.16 % |
24-03-2025 11:15:00 Monday |
407.9 407.25 |
408.1 | 406 | 42824 |
| 732 | -0.05 -0.01 % |
24-03-2025 10:15:00 Monday |
408 407.95 |
408.75 | 406.75 | 64205 |
| 733 | -0.25 -0.06 % |
24-03-2025 09:15:00 Monday |
408 407.75 |
411.9 | 406.95 | 108127 |
| 734 | 1.35 0.33 % |
21-03-2025 15:15:00 Friday |
404.9 406.25 |
406.3 | 403.8 | 37138 |
| 735 | -4.95 -1.21 % |
21-03-2025 14:15:00 Friday |
410 405.05 |
410.8 | 404.9 | 118360 |
| 736 | 2.05 0.5 % |
21-03-2025 13:15:00 Friday |
407.95 410 |
410.9 | 407.35 | 122019 |
| 737 | 3.85 0.95 % |
21-03-2025 12:15:00 Friday |
403.9 407.75 |
408.65 | 403.7 | 84380 |
| 738 | -2.35 -0.58 % |
21-03-2025 11:15:00 Friday |
406.35 404 |
407.7 | 404 | 75779 |
| 739 | 3.7 0.92 % |
21-03-2025 10:15:00 Friday |
402.4 406.1 |
407.5 | 401.75 | 109371 |
| 740 | 5.4 1.36 % |
21-03-2025 09:15:00 Friday |
396.65 402.05 |
403.1 | 395 | 139681 |
| 741 | 1.35 0.34 % |
20-03-2025 15:15:00 Thursday |
396.5 397.85 |
397.85 | 395.25 | 16036 |
| 742 | 0.35 0.09 % |
20-03-2025 14:15:00 Thursday |
396.35 396.7 |
397.5 | 395.75 | 18274 |
| 743 | 1 0.25 % |
20-03-2025 13:15:00 Thursday |
395.6 396.6 |
396.9 | 395.5 | 18573 |
| 744 | 1.05 0.27 % |
20-03-2025 12:15:00 Thursday |
395 396.05 |
396.15 | 394.9 | 8818 |
| 745 | -0.4 -0.1 % |
20-03-2025 11:15:00 Thursday |
395.55 395.15 |
395.55 | 393.75 | 6706 |
| 746 | 1.9 0.48 % |
20-03-2025 10:15:00 Thursday |
393.65 395.55 |
397 | 393.35 | 20981 |
| 747 | -4.7 -1.18 % |
20-03-2025 09:15:00 Thursday |
398.6 393.9 |
398.6 | 392.1 | 46070 |
| 748 | -0.2 -0.05 % |
19-03-2025 15:15:00 Wednesday |
396.2 396 |
396.2 | 395 | 11419 |
| 749 | 0 0 % |
19-03-2025 14:15:00 Wednesday |
396.1 396.1 |
397 | 396 | 33133 |
| 750 | 1 0.25 % |
19-03-2025 13:15:00 Wednesday |
395.1 396.1 |
397.9 | 394.85 | 14335 |
| 751 | -0.5 -0.13 % |
19-03-2025 12:15:00 Wednesday |
395.75 395.25 |
396.9 | 394.75 | 15056 |
| 752 | 1.65 0.42 % |
19-03-2025 11:15:00 Wednesday |
394.3 395.95 |
396.85 | 394.25 | 20338 |
| 753 | 1.45 0.37 % |
19-03-2025 10:15:00 Wednesday |
393 394.45 |
395.5 | 393 | 26029 |
| 754 | 1.1 0.28 % |
19-03-2025 09:15:00 Wednesday |
391.9 393 |
394.2 | 388.8 | 62693 |
| 755 | -1.1 -0.28 % |
18-03-2025 15:15:00 Tuesday |
390.1 389 |
390.1 | 388.35 | 30715 |
| 756 | -2.05 -0.52 % |
18-03-2025 14:15:00 Tuesday |
392.15 390.1 |
393 | 388.55 | 58225 |
| 757 | 0.3 0.08 % |
18-03-2025 13:15:00 Tuesday |
391.75 392.05 |
393 | 391.45 | 45334 |
| 758 | 1.6 0.41 % |
18-03-2025 12:15:00 Tuesday |
390.25 391.85 |
391.85 | 390.25 | 58463 |
| 759 | -0.05 -0.01 % |
18-03-2025 11:15:00 Tuesday |
390.3 390.25 |
390.8 | 389.7 | 41725 |
| 760 | 2.35 0.61 % |
18-03-2025 10:15:00 Tuesday |
387.65 390 |
390.5 | 386.85 | 88181 |
| 761 | 0.15 0.04 % |
18-03-2025 09:15:00 Tuesday |
387.5 387.65 |
389.8 | 386.3 | 81348 |
| 762 | -1 -0.26 % |
17-03-2025 15:15:00 Monday |
386 385 |
386.4 | 385 | 28955 |
| 763 | 1.05 0.27 % |
17-03-2025 14:15:00 Monday |
384.95 386 |
386.2 | 384 | 57976 |
| 764 | 1.7 0.44 % |
17-03-2025 13:15:00 Monday |
383.3 385 |
385.6 | 383.25 | 54811 |
| 765 | -0.95 -0.25 % |
17-03-2025 12:15:00 Monday |
384.15 383.2 |
384.2 | 382.5 | 23013 |
| 766 | 1.15 0.3 % |
17-03-2025 11:15:00 Monday |
383 384.15 |
384.55 | 382.8 | 44160 |
| 767 | 0.3 0.08 % |
17-03-2025 10:15:00 Monday |
382.7 383 |
383.35 | 381.2 | 48287 |
| 768 | 0.8 0.21 % |
17-03-2025 09:15:00 Monday |
381.75 382.55 |
387 | 379 | 121906 |
| 769 | 0.65 0.17 % |
13-03-2025 15:15:00 Thursday |
378.05 378.7 |
378.9 | 378.05 | 15429 |
| 770 | -0.7 -0.18 % |
13-03-2025 14:15:00 Thursday |
378.7 378 |
379.95 | 377.55 | 16250 |
| 771 | -0.25 -0.07 % |
13-03-2025 13:15:00 Thursday |
379.15 378.9 |
379.95 | 377.5 | 12104 |
| 772 | -1.95 -0.51 % |
13-03-2025 12:15:00 Thursday |
381.1 379.15 |
381.65 | 379.15 | 9467 |
| 773 | -0.1 -0.03 % |
13-03-2025 11:15:00 Thursday |
381.2 381.1 |
381.75 | 378.8 | 22038 |
| 774 | -0.05 -0.01 % |
13-03-2025 10:15:00 Thursday |
381.5 381.45 |
382.45 | 380 | 19527 |
| 775 | -0.85 -0.22 % |
13-03-2025 09:15:00 Thursday |
381.95 381.1 |
382.95 | 379.15 | 19155 |
| 776 | -0.65 -0.17 % |
12-03-2025 15:15:00 Wednesday |
380.65 380 |
380.95 | 379.65 | 16378 |
| 777 | 1.05 0.28 % |
12-03-2025 14:15:00 Wednesday |
379.3 380.35 |
381.3 | 379.3 | 40710 |
| 778 | 1.85 0.49 % |
12-03-2025 13:15:00 Wednesday |
377.4 379.25 |
380.5 | 377.25 | 43393 |
| 779 | 0.5 0.13 % |
12-03-2025 12:15:00 Wednesday |
377 377.5 |
377.85 | 375.4 | 16817 |
| 780 | 0.55 0.15 % |
12-03-2025 11:15:00 Wednesday |
376.45 377 |
377 | 373.8 | 26705 |
| 781 | -0.95 -0.25 % |
12-03-2025 10:15:00 Wednesday |
377.6 376.65 |
379 | 376.05 | 20143 |
| 782 | -2.35 -0.62 % |
12-03-2025 09:15:00 Wednesday |
379.95 377.6 |
383 | 376.7 | 63272 |
| 783 | -0.25 -0.07 % |
11-03-2025 15:15:00 Tuesday |
379 378.75 |
379.6 | 378.05 | 6395 |
| 784 | 1.25 0.33 % |
11-03-2025 14:15:00 Tuesday |
378 379.25 |
379.9 | 377.9 | 17271 |
| 785 | 5 1.34 % |
11-03-2025 13:15:00 Tuesday |
373 378 |
378.25 | 372.95 | 17757 |
| 786 | -1.2 -0.32 % |
11-03-2025 12:15:00 Tuesday |
374.25 373.05 |
374.45 | 372.6 | 7513 |
| 787 | -0.3 -0.08 % |
11-03-2025 11:15:00 Tuesday |
374.55 374.25 |
374.6 | 373.4 | 10246 |
| 788 | 1.95 0.52 % |
11-03-2025 10:15:00 Tuesday |
372.4 374.35 |
376.55 | 372 | 29158 |
| 789 | 1.95 0.53 % |
11-03-2025 09:15:00 Tuesday |
370.6 372.55 |
375.65 | 368.05 | 65524 |
| 790 | -0.9 -0.24 % |
10-03-2025 15:15:00 Monday |
375.5 374.6 |
375.55 | 374.15 | 15298 |
| 791 | -1.6 -0.42 % |
10-03-2025 14:15:00 Monday |
377.1 375.5 |
377.5 | 374.25 | 34833 |
| 792 | -1.7 -0.45 % |
10-03-2025 13:15:00 Monday |
378.85 377.15 |
378.85 | 376.6 | 6625 |
| 793 | -1 -0.26 % |
10-03-2025 12:15:00 Monday |
379.5 378.5 |
379.85 | 377.6 | 16567 |
| 794 | -1.3 -0.34 % |
10-03-2025 11:15:00 Monday |
381 379.7 |
382.65 | 379.7 | 12117 |
| 795 | -3.35 -0.87 % |
10-03-2025 10:15:00 Monday |
384.45 381.1 |
384.45 | 381.1 | 21733 |
| 796 | 3.45 0.91 % |
10-03-2025 09:15:00 Monday |
381 384.45 |
386.65 | 380.7 | 41858 |
| 797 | -0.25 -0.07 % |
07-03-2025 15:15:00 Friday |
380.5 380.25 |
380.9 | 380.05 | 13666 |
| 798 | 0.15 0.04 % |
07-03-2025 14:15:00 Friday |
380.35 380.5 |
382.25 | 380.05 | 22665 |
| 799 | -0.9 -0.24 % |
07-03-2025 13:15:00 Friday |
381.3 380.4 |
382.05 | 379.4 | 25586 |
| 800 | -1.85 -0.48 % |
07-03-2025 12:15:00 Friday |
382.85 381 |
383.75 | 381 | 26448 |
| 801 | -5.25 -1.35 % |
07-03-2025 11:15:00 Friday |
388.2 382.95 |
389.15 | 382.5 | 41101 |
| 802 | 2.8 0.73 % |
07-03-2025 10:15:00 Friday |
385.35 388.15 |
389.55 | 384.45 | 72414 |
| 803 | 2 0.52 % |
07-03-2025 09:15:00 Friday |
382.9 384.9 |
386.05 | 381.7 | 86567 |
| 804 | -0.95 -0.25 % |
06-03-2025 15:15:00 Thursday |
382.95 382 |
382.95 | 381.65 | 29958 |
| 805 | -0.15 -0.04 % |
06-03-2025 14:15:00 Thursday |
383.1 382.95 |
383.65 | 382 | 38579 |
| 806 | 0.15 0.04 % |
06-03-2025 13:15:00 Thursday |
383.1 383.25 |
383.65 | 381 | 38773 |
| 807 | 5.7 1.51 % |
06-03-2025 12:15:00 Thursday |
377.25 382.95 |
384.15 | 377.25 | 70172 |
| 808 | -0.1 -0.03 % |
06-03-2025 11:15:00 Thursday |
377.2 377.1 |
377.4 | 374.3 | 20971 |
| 809 | 4.05 1.09 % |
06-03-2025 10:15:00 Thursday |
372.95 377 |
377.5 | 372.95 | 54783 |
| 810 | 2.9 0.78 % |
06-03-2025 09:15:00 Thursday |
370 372.9 |
374.35 | 368.25 | 58277 |
| 811 | -0.25 -0.07 % |
05-03-2025 15:15:00 Wednesday |
368.35 368.1 |
368.65 | 368 | 21875 |
| 812 | 1.3 0.35 % |
05-03-2025 14:15:00 Wednesday |
367.05 368.35 |
368.5 | 366.05 | 37579 |
| 813 | -0.75 -0.2 % |
05-03-2025 13:15:00 Wednesday |
367.9 367.15 |
368.35 | 364.45 | 34386 |
| 814 | 0.9 0.25 % |
05-03-2025 12:15:00 Wednesday |
367.3 368.2 |
368.8 | 367.15 | 31576 |
| 815 | 0.6 0.16 % |
05-03-2025 11:15:00 Wednesday |
366.7 367.3 |
367.75 | 366.15 | 19191 |
| 816 | -0.25 -0.07 % |
05-03-2025 10:15:00 Wednesday |
366.5 366.25 |
368.2 | 365.95 | 48850 |
| 817 | 4.75 1.31 % |
05-03-2025 09:15:00 Wednesday |
362 366.75 |
366.8 | 362 | 90681 |
| 818 | -0.3 -0.08 % |
04-03-2025 15:15:00 Tuesday |
363.45 363.15 |
364 | 363.15 | 15569 |
| 819 | -2.3 -0.63 % |
04-03-2025 14:15:00 Tuesday |
365.8 363.5 |
366 | 363.45 | 49015 |
| 820 | 3.35 0.92 % |
04-03-2025 13:15:00 Tuesday |
362.6 365.95 |
366.45 | 362.4 | 41528 |
| 821 | 2.3 0.64 % |
04-03-2025 12:15:00 Tuesday |
360.15 362.45 |
363.4 | 360.05 | 42665 |
| 822 | -0.05 -0.01 % |
04-03-2025 11:15:00 Tuesday |
360.55 360.5 |
360.6 | 358.9 | 22120 |
| 823 | 2.8 0.78 % |
04-03-2025 10:15:00 Tuesday |
357.85 360.65 |
362 | 357.7 | 44532 |
| 824 | 1.7 0.48 % |
04-03-2025 09:15:00 Tuesday |
356 357.7 |
359.35 | 352.5 | 72092 |
| 825 | 0.65 0.18 % |
03-03-2025 15:15:00 Monday |
360.15 360.8 |
360.8 | 359.75 | 14033 |
| 826 | -0.2 -0.06 % |
03-03-2025 14:15:00 Monday |
360.2 360 |
361.3 | 358.95 | 22651 |
| 827 | 1.35 0.38 % |
03-03-2025 13:15:00 Monday |
358.6 359.95 |
360.25 | 356.75 | 41918 |
| 828 | 4.9 1.39 % |
03-03-2025 12:15:00 Monday |
353.6 358.5 |
358.6 | 352.5 | 51247 |
| 829 | -1.75 -0.49 % |
03-03-2025 11:15:00 Monday |
355.05 353.3 |
355.25 | 352.3 | 132215 |
| 830 | -3.15 -0.88 % |
03-03-2025 10:15:00 Monday |
358.4 355.25 |
360.95 | 354.4 | 60647 |
| 831 | -13.35 -3.59 % |
03-03-2025 09:15:00 Monday |
371.8 358.45 |
371.8 | 355.2 | 165932 |
| 832 | -0.25 -0.07 % |
28-02-2025 15:15:00 Friday |
369.2 368.95 |
369.35 | 368.05 | 46141 |
| 833 | -2.3 -0.62 % |
28-02-2025 14:15:00 Friday |
371.25 368.95 |
372.4 | 368.95 | 101013 |
| 834 | 3.45 0.94 % |
28-02-2025 13:15:00 Friday |
367.95 371.4 |
371.85 | 367.35 | 105244 |
| 835 | -3.45 -0.93 % |
28-02-2025 12:15:00 Friday |
371.7 368.25 |
372.25 | 365.3 | 125306 |
| 836 | -0.25 -0.07 % |
28-02-2025 11:15:00 Friday |
372 371.75 |
374 | 371.4 | 104809 |
| 837 | -1.25 -0.33 % |
28-02-2025 10:15:00 Friday |
373.25 372 |
373.85 | 371.5 | 134210 |
| 838 | 4.5 1.22 % |
28-02-2025 09:15:00 Friday |
368.45 372.95 |
375.75 | 366.15 | 525198 |
| 839 | -1.4 -0.38 % |
27-02-2025 15:15:00 Thursday |
363.8 362.4 |
364.75 | 362.35 | 15243 |
| 840 | 0.6 0.17 % |
27-02-2025 14:15:00 Thursday |
363.15 363.75 |
365.35 | 362.95 | 32147 |
| 841 | 5.35 1.5 % |
27-02-2025 13:15:00 Thursday |
357.8 363.15 |
367.8 | 357.8 | 150639 |
| 842 | 0.4 0.11 % |
27-02-2025 12:15:00 Thursday |
357.55 357.95 |
358.05 | 356.25 | 38020 |
| 843 | -0.95 -0.26 % |
27-02-2025 11:15:00 Thursday |
358.55 357.6 |
358.6 | 357 | 27962 |
| 844 | 0.4 0.11 % |
27-02-2025 10:15:00 Thursday |
358.2 358.6 |
359.5 | 357.8 | 28259 |
| 845 | -1.75 -0.49 % |
27-02-2025 09:15:00 Thursday |
359.95 358.2 |
361.2 | 357.1 | 66237 |
| 846 | -0.1 -0.03 % |
25-02-2025 15:15:00 Tuesday |
361.45 361.35 |
361.5 | 360.8 | 9948 |
| 847 | 0.25 0.07 % |
25-02-2025 14:15:00 Tuesday |
361.2 361.45 |
361.6 | 360.75 | 24937 |
| 848 | 0.1 0.03 % |
25-02-2025 13:15:00 Tuesday |
361.1 361.2 |
361.45 | 360.4 | 14190 |
| 849 | -0.05 -0.01 % |
25-02-2025 12:15:00 Tuesday |
361.15 361.1 |
361.2 | 360.15 | 11209 |
| 850 | 0.15 0.04 % |
25-02-2025 11:15:00 Tuesday |
360.55 360.7 |
361.2 | 359.7 | 14821 |
| 851 | 0.45 0.13 % |
25-02-2025 10:15:00 Tuesday |
359.85 360.3 |
361.95 | 358.7 | 37602 |
| 852 | -4.5 -1.23 % |
25-02-2025 09:15:00 Tuesday |
364.55 360.05 |
365.65 | 359.45 | 91320 |
| 853 | -0.25 -0.07 % |
24-02-2025 15:15:00 Monday |
365 364.75 |
365.2 | 364 | 7424 |
| 854 | -0.85 -0.23 % |
24-02-2025 14:15:00 Monday |
365.8 364.95 |
365.9 | 364.15 | 11092 |
| 855 | 0.1 0.03 % |
24-02-2025 13:15:00 Monday |
365.7 365.8 |
366 | 364.5 | 6466 |
| 856 | 1.15 0.32 % |
24-02-2025 12:15:00 Monday |
364.55 365.7 |
365.7 | 363.7 | 8535 |
| 857 | 2.05 0.57 % |
24-02-2025 11:15:00 Monday |
362.7 364.75 |
365.3 | 362.7 | 16739 |
| 858 | -2.45 -0.67 % |
24-02-2025 10:15:00 Monday |
365.5 363.05 |
365.5 | 361.15 | 22618 |
| 859 | -3.3 -0.9 % |
24-02-2025 09:15:00 Monday |
368.7 365.4 |
368.7 | 364.15 | 25202 |
| 860 | -1.35 -0.37 % |
21-02-2025 15:15:00 Friday |
369.85 368.5 |
370.3 | 368.5 | 3733 |
| 861 | 0.5 0.14 % |
21-02-2025 14:15:00 Friday |
369.5 370 |
371.2 | 369.5 | 11725 |
| 862 | 0 0 % |
21-02-2025 13:15:00 Friday |
369.35 369.35 |
370.15 | 368 | 4486 |
| 863 | 1.2 0.33 % |
21-02-2025 12:15:00 Friday |
368.4 369.6 |
370.65 | 368.05 | 13108 |
| 864 | 1.4 0.38 % |
21-02-2025 11:15:00 Friday |
366.75 368.15 |
369.55 | 366.15 | 11427 |
| 865 | 0 0 % |
21-02-2025 10:15:00 Friday |
366.85 366.85 |
368.8 | 365.9 | 13955 |
| 866 | -1.05 -0.29 % |
21-02-2025 09:15:00 Friday |
367.9 366.85 |
370.8 | 366 | 25826 |
| 867 | 1.25 0.34 % |
20-02-2025 15:15:00 Thursday |
367.85 369.1 |
369.35 | 367.25 | 10566 |
| 868 | 0.7 0.19 % |
20-02-2025 14:15:00 Thursday |
367.25 367.95 |
368.2 | 366.8 | 21856 |
| 869 | 1.7 0.47 % |
20-02-2025 13:15:00 Thursday |
365.3 367 |
367.65 | 365.1 | 12008 |
| 870 | -0.2 -0.05 % |
20-02-2025 12:15:00 Thursday |
365.8 365.6 |
366.75 | 365.45 | 9828 |
| 871 | 1.35 0.37 % |
20-02-2025 11:15:00 Thursday |
364.4 365.75 |
366 | 363.6 | 12610 |
| 872 | 1.95 0.54 % |
20-02-2025 10:15:00 Thursday |
362.45 364.4 |
364.4 | 362.45 | 10799 |
| 873 | 0.85 0.24 % |
20-02-2025 09:15:00 Thursday |
361.35 362.2 |
364.2 | 360.3 | 19112 |
| 874 | -0.3 -0.08 % |
19-02-2025 15:15:00 Wednesday |
362.35 362.05 |
362.65 | 361.65 | 3322 |
| 875 | 0.05 0.01 % |
19-02-2025 14:15:00 Wednesday |
362.65 362.7 |
362.75 | 361.05 | 5839 |
| 876 | -0.25 -0.07 % |
19-02-2025 13:15:00 Wednesday |
362.85 362.6 |
363 | 361.6 | 6095 |
| 877 | -1.65 -0.45 % |
19-02-2025 12:15:00 Wednesday |
363.9 362.25 |
364.45 | 361.95 | 10360 |
| 878 | 0.75 0.21 % |
19-02-2025 11:15:00 Wednesday |
363.15 363.9 |
364.4 | 362.5 | 17870 |
| 879 | -0.5 -0.14 % |
19-02-2025 10:15:00 Wednesday |
363.3 362.8 |
365.4 | 361.8 | 21418 |
| 880 | 2.5 0.69 % |
19-02-2025 09:15:00 Wednesday |
360.95 363.45 |
364.7 | 358.05 | 40968 |
| 881 | -0.35 -0.1 % |
18-02-2025 15:15:00 Tuesday |
360.95 360.6 |
361 | 359.4 | 14897 |
| 882 | 2.15 0.6 % |
18-02-2025 14:15:00 Tuesday |
358.85 361 |
362.45 | 358.75 | 39114 |
| 883 | 2.85 0.8 % |
18-02-2025 13:15:00 Tuesday |
356.05 358.9 |
359.4 | 355.9 | 24649 |
| 884 | -1.65 -0.46 % |
18-02-2025 12:15:00 Tuesday |
357.65 356 |
357.85 | 354.8 | 42091 |
| 885 | 0.65 0.18 % |
18-02-2025 11:15:00 Tuesday |
357.15 357.8 |
359.2 | 356.9 | 33772 |
| 886 | 0.1 0.03 % |
18-02-2025 10:15:00 Tuesday |
357.15 357.25 |
359.2 | 356.2 | 46065 |
| 887 | -4.05 -1.12 % |
18-02-2025 09:15:00 Tuesday |
361.2 357.15 |
362 | 353.85 | 72080 |
| 888 | 0.3 0.08 % |
17-02-2025 15:15:00 Monday |
360.4 360.7 |
360.95 | 359.5 | 7997 |
| 889 | 0.7 0.19 % |
17-02-2025 14:15:00 Monday |
359.25 359.95 |
360.65 | 359.1 | 16060 |
| 890 | 0.7 0.2 % |
17-02-2025 13:15:00 Monday |
358.25 358.95 |
360.65 | 357.95 | 13652 |
| 891 | 1.85 0.52 % |
17-02-2025 12:15:00 Monday |
356.65 358.5 |
358.85 | 355.6 | 8356 |
| 892 | 0.1 0.03 % |
17-02-2025 11:15:00 Monday |
356.7 356.8 |
357.85 | 356.3 | 15091 |
| 893 | 2.95 0.83 % |
17-02-2025 10:15:00 Monday |
353.85 356.8 |
358.8 | 353.5 | 22441 |
| 894 | -0.1 -0.03 % |
17-02-2025 09:15:00 Monday |
354.05 353.95 |
358.05 | 349.2 | 75051 |
| 895 | -1.05 -0.3 % |
14-02-2025 15:15:00 Friday |
354.15 353.1 |
354.15 | 352.3 | 14316 |
| 896 | 2.95 0.84 % |
14-02-2025 14:15:00 Friday |
351.2 354.15 |
355.7 | 350.6 | 43819 |
| 897 | -1.75 -0.5 % |
14-02-2025 13:15:00 Friday |
352.95 351.2 |
353.45 | 350.55 | 50076 |
| 898 | -1.6 -0.45 % |
14-02-2025 12:15:00 Friday |
354.6 353 |
354.65 | 351.4 | 48180 |
| 899 | -1.05 -0.3 % |
14-02-2025 11:15:00 Friday |
355.55 354.5 |
356.65 | 354.05 | 46065 |
| 900 | -4.7 -1.3 % |
14-02-2025 10:15:00 Friday |
360.25 355.55 |
361.15 | 354 | 63320 |
| 901 | -5.8 -1.59 % |
14-02-2025 09:15:00 Friday |
365.8 360 |
365.8 | 359.8 | 71208 |
| 902 | -0.2 -0.06 % |
13-02-2025 15:15:00 Thursday |
361.7 361.5 |
362.05 | 361.25 | 12091 |
| 903 | -1.45 -0.4 % |
13-02-2025 14:15:00 Thursday |
363 361.55 |
363.35 | 360.75 | 26968 |
| 904 | -2.75 -0.75 % |
13-02-2025 13:15:00 Thursday |
365.95 363.2 |
366.55 | 362.4 | 27228 |
| 905 | 0.85 0.23 % |
13-02-2025 12:15:00 Thursday |
365.15 366 |
367.5 | 365.1 | 18003 |
| 906 | 0.2 0.05 % |
13-02-2025 11:15:00 Thursday |
365 365.2 |
366.25 | 364.6 | 19595 |
| 907 | 1.65 0.45 % |
13-02-2025 10:15:00 Thursday |
363.35 365 |
365.2 | 362 | 35486 |
| 908 | 2.9 0.8 % |
13-02-2025 09:15:00 Thursday |
360.45 363.35 |
364.75 | 358.55 | 63708 |
| 909 | 0.85 0.24 % |
12-02-2025 15:15:00 Wednesday |
360.5 361.35 |
361.35 | 360.15 | 11287 |
| 910 | 2.65 0.74 % |
12-02-2025 14:15:00 Wednesday |
357.75 360.4 |
360.5 | 357.4 | 22454 |
| 911 | -3.35 -0.93 % |
12-02-2025 13:15:00 Wednesday |
361.1 357.75 |
361.5 | 357.3 | 20271 |
| 912 | 0.55 0.15 % |
12-02-2025 12:15:00 Wednesday |
360.5 361.05 |
361.6 | 359 | 30721 |
| 913 | 2.5 0.7 % |
12-02-2025 11:15:00 Wednesday |
357.6 360.1 |
361.15 | 357.15 | 36110 |
| 914 | 5.1 1.45 % |
12-02-2025 10:15:00 Wednesday |
352.8 357.9 |
358.45 | 351.55 | 76552 |
| 915 | -6.4 -1.78 % |
12-02-2025 09:15:00 Wednesday |
359.2 352.8 |
359.85 | 352 | 130885 |
| 916 | -1.55 -0.43 % |
11-02-2025 15:15:00 Tuesday |
359.65 358.1 |
359.7 | 358.1 | 31828 |
| 917 | -0.45 -0.12 % |
11-02-2025 14:15:00 Tuesday |
360 359.55 |
360.4 | 357.6 | 25135 |
| 918 | 1 0.28 % |
11-02-2025 13:15:00 Tuesday |
359.3 360.3 |
361.6 | 358.4 | 54397 |
| 919 | -4.65 -1.28 % |
11-02-2025 12:15:00 Tuesday |
363.9 359.25 |
364.2 | 358.8 | 32321 |
| 920 | -0.45 -0.12 % |
11-02-2025 11:15:00 Tuesday |
364.25 363.8 |
364.4 | 362.95 | 14382 |
| 921 | -0.45 -0.12 % |
11-02-2025 10:15:00 Tuesday |
364.4 363.95 |
364.6 | 362.6 | 13765 |
| 922 | -6.2 -1.67 % |
11-02-2025 09:15:00 Tuesday |
370.95 364.75 |
370.95 | 361.7 | 42617 |
| 923 | -0.4 -0.11 % |
10-02-2025 15:15:00 Monday |
370.55 370.15 |
371.35 | 369.9 | 12672 |
| 924 | 0.8 0.22 % |
10-02-2025 14:15:00 Monday |
369.6 370.4 |
371.8 | 369.55 | 36944 |
| 925 | -0.4 -0.11 % |
10-02-2025 13:15:00 Monday |
369.85 369.45 |
370.95 | 369.4 | 16949 |
| 926 | 0.05 0.01 % |
10-02-2025 12:15:00 Monday |
369.9 369.95 |
370.75 | 369.35 | 21410 |
| 927 | -1.25 -0.34 % |
10-02-2025 11:15:00 Monday |
371.15 369.9 |
371.25 | 369.05 | 32600 |
| 928 | 0.1 0.03 % |
10-02-2025 10:15:00 Monday |
371 371.1 |
371.5 | 370.15 | 24930 |
| 929 | -5.95 -1.58 % |
10-02-2025 09:15:00 Monday |
376.95 371 |
379.45 | 370.25 | 59309 |
| 930 | 0.3 0.08 % |
07-02-2025 15:15:00 Friday |
378.65 378.95 |
379.15 | 378.15 | 8880 |
| 931 | 0.4 0.11 % |
07-02-2025 14:15:00 Friday |
378.25 378.65 |
378.75 | 376.5 | 26827 |
| 932 | -2.45 -0.64 % |
07-02-2025 13:15:00 Friday |
380.6 378.15 |
381.8 | 377.75 | 33113 |
| 933 | -0.85 -0.22 % |
07-02-2025 12:15:00 Friday |
381.7 380.85 |
382.7 | 380.55 | 32697 |
| 934 | 0.85 0.22 % |
07-02-2025 11:15:00 Friday |
380.85 381.7 |
382.95 | 380.75 | 30520 |
| 935 | 2 0.53 % |
07-02-2025 10:15:00 Friday |
378.9 380.9 |
380.9 | 376.3 | 27749 |
| 936 | -0.75 -0.2 % |
07-02-2025 09:15:00 Friday |
379.65 378.9 |
380.95 | 377 | 36156 |
| 937 | 0.1 0.03 % |
06-02-2025 15:15:00 Thursday |
379.2 379.3 |
379.85 | 379 | 7056 |
| 938 | 0.6 0.16 % |
06-02-2025 14:15:00 Thursday |
378.7 379.3 |
380.5 | 378.5 | 9701 |
| 939 | 0.1 0.03 % |
06-02-2025 13:15:00 Thursday |
378.45 378.55 |
379.5 | 377.35 | 5191 |
| 940 | 0.15 0.04 % |
06-02-2025 12:15:00 Thursday |
378.3 378.45 |
379.9 | 377.7 | 23864 |
| 941 | -0.85 -0.22 % |
06-02-2025 11:15:00 Thursday |
379.35 378.5 |
380.3 | 378.1 | 12807 |
| 942 | 0.25 0.07 % |
06-02-2025 10:15:00 Thursday |
379.25 379.5 |
380.55 | 378.65 | 7487 |
| 943 | -3.55 -0.93 % |
06-02-2025 09:15:00 Thursday |
382.85 379.3 |
384.45 | 379.3 | 24312 |
| 944 | -0.3 -0.08 % |
05-02-2025 15:15:00 Wednesday |
383.4 383.1 |
383.4 | 382.25 | 14318 |
| 945 | -1.3 -0.34 % |
05-02-2025 14:15:00 Wednesday |
384.45 383.15 |
385 | 382.05 | 35163 |
| 946 | 0.85 0.22 % |
05-02-2025 13:15:00 Wednesday |
383.25 384.1 |
384.95 | 383.15 | 31030 |
| 947 | -0.05 -0.01 % |
05-02-2025 12:15:00 Wednesday |
383.1 383.05 |
383.8 | 382.2 | 25261 |
| 948 | -0.9 -0.23 % |
05-02-2025 11:15:00 Wednesday |
383.9 383 |
384.85 | 382.9 | 31757 |
| 949 | 0.25 0.07 % |
05-02-2025 10:15:00 Wednesday |
383.45 383.7 |
384.95 | 382.85 | 32839 |
| 950 | 4.3 1.13 % |
05-02-2025 09:15:00 Wednesday |
378.9 383.2 |
384.4 | 377.95 | 85557 |
| 951 | 0.6 0.16 % |
04-02-2025 15:15:00 Tuesday |
376.4 377 |
377.35 | 376.15 | 21925 |
| 952 | 0.45 0.12 % |
04-02-2025 14:15:00 Tuesday |
376.1 376.55 |
376.95 | 375 | 39240 |
| 953 | -0.75 -0.2 % |
04-02-2025 13:15:00 Tuesday |
377 376.25 |
377.55 | 375.6 | 20558 |
| 954 | 0.45 0.12 % |
04-02-2025 12:15:00 Tuesday |
376.55 377 |
377.8 | 376.4 | 27001 |
| 955 | 0.2 0.05 % |
04-02-2025 11:15:00 Tuesday |
376.65 376.85 |
377.35 | 375.9 | 18615 |
| 956 | -0.7 -0.19 % |
04-02-2025 10:15:00 Tuesday |
377.3 376.6 |
377.85 | 375.05 | 36255 |
| 957 | 1.5 0.4 % |
04-02-2025 09:15:00 Tuesday |
375.5 377 |
380.75 | 375.5 | 68027 |
| 958 | 0.65 0.17 % |
03-02-2025 15:15:00 Monday |
373.8 374.45 |
374.95 | 373.55 | 13100 |
| 959 | 1.25 0.34 % |
03-02-2025 14:15:00 Monday |
372.5 373.75 |
374.35 | 371.7 | 40444 |
| 960 | -0.45 -0.12 % |
03-02-2025 13:15:00 Monday |
372.95 372.5 |
373.6 | 370.95 | 109080 |
| 961 | 1.15 0.31 % |
03-02-2025 12:15:00 Monday |
371.8 372.95 |
372.95 | 369.45 | 43279 |
| 962 | -1.2 -0.32 % |
03-02-2025 11:15:00 Monday |
373.05 371.85 |
373.75 | 369.35 | 42520 |
| 963 | 2.35 0.63 % |
03-02-2025 10:15:00 Monday |
370.65 373 |
373.1 | 369.2 | 49090 |
| 964 | -13.6 -3.54 % |
03-02-2025 09:15:00 Monday |
384.4 370.8 |
384.4 | 366.55 | 160984 |
| 965 | 0.95 0.25 % |
01-02-2025 15:15:00 Saturday |
384.55 385.5 |
385.95 | 384.55 | 11065 |
| 966 | -2.65 -0.68 % |
01-02-2025 14:15:00 Saturday |
387.5 384.85 |
388.2 | 384.35 | 27405 |
| 967 | 2.55 0.66 % |
01-02-2025 13:15:00 Saturday |
384.7 387.25 |
388.05 | 382.7 | 37734 |
| 968 | -5.5 -1.41 % |
01-02-2025 12:15:00 Saturday |
389.95 384.45 |
390.55 | 379.15 | 50535 |
| 969 | -4.15 -1.05 % |
01-02-2025 11:15:00 Saturday |
393.9 389.75 |
396.9 | 387.05 | 56587 |
| 970 | -0.6 -0.15 % |
01-02-2025 10:15:00 Saturday |
394.7 394.1 |
397.35 | 392 | 46495 |
| 971 | -1 -0.25 % |
01-02-2025 09:15:00 Saturday |
396 395 |
399.45 | 393.2 | 78760 |
| 972 | 0.8 0.2 % |
31-01-2025 15:15:00 Friday |
396.15 396.95 |
397 | 395.3 | 59796 |
| 973 | 2.95 0.75 % |
31-01-2025 14:15:00 Friday |
393.25 396.2 |
396.45 | 392.1 | 75662 |
| 974 | 1.9 0.49 % |
31-01-2025 13:15:00 Friday |
391.2 393.1 |
393.7 | 390.9 | 89500 |
| 975 | 3.7 0.95 % |
31-01-2025 12:15:00 Friday |
387.5 391.2 |
391.3 | 387.4 | 108108 |
| 976 | 3 0.78 % |
31-01-2025 11:15:00 Friday |
384.5 387.5 |
387.5 | 383.05 | 63590 |
| 977 | 4.75 1.25 % |
31-01-2025 10:15:00 Friday |
379.85 384.6 |
384.85 | 379.2 | 43367 |
| 978 | -0.75 -0.2 % |
31-01-2025 09:15:00 Friday |
380.6 379.85 |
381.35 | 374.85 | 134289 |
| 979 | -0.2 -0.05 % |
30-01-2025 15:15:00 Thursday |
385.2 385 |
386.45 | 384.45 | 45894 |
| 980 | 0.3 0.08 % |
30-01-2025 14:15:00 Thursday |
384.6 384.9 |
385.4 | 382.55 | 50576 |
| 981 | -0.3 -0.08 % |
30-01-2025 13:15:00 Thursday |
385 384.7 |
385.55 | 383.85 | 29775 |
| 982 | -1.3 -0.34 % |
30-01-2025 12:15:00 Thursday |
386.4 385.1 |
386.65 | 384.5 | 31957 |
| 983 | -0.7 -0.18 % |
30-01-2025 11:15:00 Thursday |
387.1 386.4 |
387.25 | 386.25 | 34000 |
| 984 | 3.2 0.83 % |
30-01-2025 10:15:00 Thursday |
384.1 387.3 |
387.45 | 383.1 | 46926 |
| 985 | 1.8 0.47 % |
30-01-2025 09:15:00 Thursday |
382 383.8 |
385.55 | 380.6 | 121903 |
| 986 | 2.05 0.54 % |
29-01-2025 15:15:00 Wednesday |
378.5 380.55 |
381 | 378.25 | 38580 |
| 987 | 0.4 0.11 % |
29-01-2025 14:15:00 Wednesday |
378.2 378.6 |
378.85 | 377 | 23854 |
| 988 | 0.85 0.23 % |
29-01-2025 13:15:00 Wednesday |
377.35 378.2 |
378.2 | 376.95 | 18173 |
| 989 | -0.4 -0.11 % |
29-01-2025 12:15:00 Wednesday |
377.75 377.35 |
379.35 | 377.1 | 33279 |
| 990 | 2.1 0.56 % |
29-01-2025 11:15:00 Wednesday |
375.7 377.8 |
378.75 | 374.5 | 48325 |
| 991 | 1 0.27 % |
29-01-2025 10:15:00 Wednesday |
374.6 375.6 |
376.5 | 374.6 | 29240 |
| 992 | 1.75 0.47 % |
29-01-2025 09:15:00 Wednesday |
373.3 375.05 |
376.95 | 371.05 | 81536 |
| 993 | 0.9 0.24 % |
28-01-2025 15:15:00 Tuesday |
370.5 371.4 |
372 | 370.35 | 20907 |
| 994 | -1.45 -0.39 % |
28-01-2025 14:15:00 Tuesday |
372.35 370.9 |
373.85 | 369.5 | 49228 |
| 995 | -2.6 -0.69 % |
28-01-2025 13:15:00 Tuesday |
374.9 372.3 |
375 | 372 | 25332 |
| 996 | 0.95 0.25 % |
28-01-2025 12:15:00 Tuesday |
373.6 374.55 |
374.8 | 371.85 | 14063 |
| 997 | 1.85 0.5 % |
28-01-2025 11:15:00 Tuesday |
371.4 373.25 |
373.8 | 370.5 | 30558 |
| 998 | 1.45 0.39 % |
28-01-2025 10:15:00 Tuesday |
369.65 371.1 |
371.8 | 367.55 | 42534 |
| 999 | -8.1 -2.14 % |
28-01-2025 09:15:00 Tuesday |
377.95 369.85 |
377.95 | 367.75 | 158110 |
| 1000 | -2.1 -0.56 % |
27-01-2025 15:15:00 Monday |
376.1 374 |
376.6 | 373.5 | 24482 |
| 1001 | -0.35 -0.09 % |
27-01-2025 14:15:00 Monday |
376.35 376 |
377.15 | 372.8 | 51844 |
| 1002 | -3 -0.79 % |
27-01-2025 13:15:00 Monday |
379.4 376.4 |
379.85 | 376 | 36178 |
| 1003 | 1.6 0.42 % |
27-01-2025 12:15:00 Monday |
377.75 379.35 |
379.75 | 376.75 | 40805 |
| 1004 | 0.05 0.01 % |
27-01-2025 11:15:00 Monday |
377.7 377.75 |
379.75 | 373.55 | 63836 |
| 1005 | -3.35 -0.88 % |
27-01-2025 10:15:00 Monday |
381.35 378 |
381.35 | 376 | 65522 |
| 1006 | 0.85 0.22 % |
27-01-2025 09:15:00 Monday |
380.5 381.35 |
382.95 | 378.1 | 120173 |
| 1007 | 1.1 0.29 % |
24-01-2025 15:15:00 Friday |
382.9 384 |
384 | 382.65 | 13627 |
| 1008 | -1.4 -0.36 % |
24-01-2025 14:15:00 Friday |
384.2 382.8 |
384.8 | 381.9 | 30007 |
| 1009 | -0.45 -0.12 % |
24-01-2025 13:15:00 Friday |
384.65 384.2 |
385.9 | 383.35 | 15463 |
| 1010 | -1.05 -0.27 % |
24-01-2025 12:15:00 Friday |
386.1 385.05 |
386.55 | 383 | 28377 |
| 1011 | -0.45 -0.12 % |
24-01-2025 11:15:00 Friday |
386.5 386.05 |
387.85 | 385.4 | 28486 |
| 1012 | 0.55 0.14 % |
24-01-2025 10:15:00 Friday |
385.85 386.4 |
387.5 | 384 | 37117 |
| 1013 | -1.1 -0.28 % |
24-01-2025 09:15:00 Friday |
386.8 385.7 |
392.2 | 383.7 | 108542 |
| 1014 | -0.15 -0.04 % |
23-01-2025 15:15:00 Thursday |
386.15 386 |
386.7 | 385.35 | 17789 |
| 1015 | -0.65 -0.17 % |
23-01-2025 14:15:00 Thursday |
386.75 386.1 |
387.55 | 385.2 | 47367 |
| 1016 | 0.55 0.14 % |
23-01-2025 13:15:00 Thursday |
386.15 386.7 |
388.3 | 386.15 | 52280 |
| 1017 | 2 0.52 % |
23-01-2025 12:15:00 Thursday |
384.25 386.25 |
386.9 | 383.9 | 37640 |
| 1018 | 0.3 0.08 % |
23-01-2025 11:15:00 Thursday |
383.95 384.25 |
384.25 | 381.65 | 26568 |
| 1019 | 2.3 0.6 % |
23-01-2025 10:15:00 Thursday |
381.8 384.1 |
384.4 | 381.75 | 36431 |
| 1020 | 2.6 0.69 % |
23-01-2025 09:15:00 Thursday |
379.4 382 |
382.85 | 376.2 | 56305 |
| 1021 | 0.35 0.09 % |
22-01-2025 15:15:00 Wednesday |
379.55 379.9 |
380.05 | 379.1 | 4109 |
| 1022 | 2.35 0.62 % |
22-01-2025 14:15:00 Wednesday |
377.1 379.45 |
381.3 | 376.7 | 18517 |
| 1023 | -0.65 -0.17 % |
22-01-2025 13:15:00 Wednesday |
377.8 377.15 |
377.8 | 375.8 | 12346 |
| 1024 | 1.2 0.32 % |
22-01-2025 12:15:00 Wednesday |
376 377.2 |
378 | 374.85 | 15039 |
| 1025 | -3.65 -0.96 % |
22-01-2025 11:15:00 Wednesday |
379.65 376 |
379.65 | 375 | 18317 |
| 1026 | 2.2 0.58 % |
22-01-2025 10:15:00 Wednesday |
377.6 379.8 |
383.1 | 377 | 19157 |
| 1027 | -4.05 -1.06 % |
22-01-2025 09:15:00 Wednesday |
381.8 377.75 |
383 | 375.2 | 56692 |
| 1028 | -0.05 -0.01 % |
21-01-2025 15:15:00 Tuesday |
381.85 381.8 |
382 | 381 | 18652 |
| 1029 | -1.15 -0.3 % |
21-01-2025 14:15:00 Tuesday |
383.05 381.9 |
383.95 | 381.25 | 35612 |
| 1030 | -0.45 -0.12 % |
21-01-2025 13:15:00 Tuesday |
383.6 383.15 |
384.35 | 382.1 | 19112 |
| 1031 | -1.05 -0.27 % |
21-01-2025 12:15:00 Tuesday |
384.65 383.6 |
384.65 | 382.85 | 22336 |
| 1032 | 0.7 0.18 % |
21-01-2025 11:15:00 Tuesday |
383.95 384.65 |
385.65 | 383.1 | 26521 |
| 1033 | -0.2 -0.05 % |
21-01-2025 10:15:00 Tuesday |
384.45 384.25 |
384.75 | 382.45 | 48554 |
| 1034 | -4.3 -1.11 % |
21-01-2025 09:15:00 Tuesday |
388.7 384.4 |
389.8 | 383.9 | 72081 |
| 1035 | 0.6 0.15 % |
20-01-2025 15:15:00 Monday |
387.2 387.8 |
388 | 386.5 | 13896 |
| 1036 | 1.3 0.34 % |
20-01-2025 14:15:00 Monday |
386 387.3 |
387.4 | 384.85 | 34641 |
| 1037 | -0.55 -0.14 % |
20-01-2025 13:15:00 Monday |
386.55 386 |
387.4 | 385.65 | 15672 |
| 1038 | 1.15 0.3 % |
20-01-2025 12:15:00 Monday |
385.75 386.9 |
387.25 | 384.75 | 53829 |
| 1039 | 0.05 0.01 % |
20-01-2025 11:15:00 Monday |
385.6 385.65 |
388.4 | 384.8 | 69514 |
| 1040 | -1.15 -0.3 % |
20-01-2025 10:15:00 Monday |
386.45 385.3 |
386.5 | 384.55 | 43733 |
| 1041 | -3.45 -0.88 % |
20-01-2025 09:15:00 Monday |
389.95 386.5 |
391 | 382.8 | 133960 |
| 1042 | 0.55 0.14 % |
17-01-2025 15:15:00 Friday |
387.6 388.15 |
388.4 | 387.1 | 26339 |
| 1043 | 0.3 0.08 % |
17-01-2025 14:15:00 Friday |
387.5 387.8 |
389.35 | 387 | 67588 |
| 1044 | 0.7 0.18 % |
17-01-2025 13:15:00 Friday |
386.8 387.5 |
387.6 | 385.8 | 32371 |
| 1045 | 0.45 0.12 % |
17-01-2025 12:15:00 Friday |
386.1 386.55 |
387.2 | 385.7 | 28300 |
| 1046 | 1.25 0.32 % |
17-01-2025 11:15:00 Friday |
384.75 386 |
386.7 | 384.3 | 34700 |
| 1047 | -0.55 -0.14 % |
17-01-2025 10:15:00 Friday |
385.3 384.75 |
386.7 | 383.45 | 58147 |
| 1048 | 4.8 1.26 % |
17-01-2025 09:15:00 Friday |
380.55 385.35 |
386.4 | 378.65 | 192898 |
| 1049 | 2.25 0.59 % |
16-01-2025 15:15:00 Thursday |
378.7 380.95 |
380.95 | 378.5 | 10037 |
| 1050 | -1.1 -0.29 % |
16-01-2025 14:15:00 Thursday |
380 378.9 |
380.55 | 378.1 | 9869 |
| 1051 | 0.85 0.22 % |
16-01-2025 13:15:00 Thursday |
379.2 380.05 |
380.85 | 379.1 | 15637 |
| 1052 | -0.95 -0.25 % |
16-01-2025 12:15:00 Thursday |
380.3 379.35 |
381.2 | 379.35 | 22365 |
| 1053 | 0.3 0.08 % |
16-01-2025 11:15:00 Thursday |
379.95 380.25 |
380.4 | 378.35 | 41437 |
| 1054 | 1.65 0.44 % |
16-01-2025 10:15:00 Thursday |
378.4 380.05 |
381.5 | 377.9 | 40967 |
| 1055 | -1 -0.26 % |
16-01-2025 09:15:00 Thursday |
379.4 378.4 |
379.4 | 374.9 | 33361 |
| 1056 | -2.3 -0.61 % |
15-01-2025 15:15:00 Wednesday |
375.3 373 |
375.8 | 373 | 23340 |
| 1057 | 1.55 0.41 % |
15-01-2025 14:15:00 Wednesday |
373.9 375.45 |
376.2 | 372.4 | 39984 |
| 1058 | -1.95 -0.52 % |
15-01-2025 13:15:00 Wednesday |
376.05 374.1 |
376.25 | 373.4 | 38203 |
| 1059 | -1.7 -0.45 % |
15-01-2025 12:15:00 Wednesday |
377.75 376.05 |
378.55 | 376.05 | 35826 |
| 1060 | -2.6 -0.68 % |
15-01-2025 11:15:00 Wednesday |
380.65 378.05 |
381.4 | 377.5 | 60452 |
| 1061 | 2.75 0.73 % |
15-01-2025 10:15:00 Wednesday |
378.2 380.95 |
381.45 | 377.8 | 72586 |
| 1062 | 3.3 0.88 % |
15-01-2025 09:15:00 Wednesday |
374.85 378.15 |
378.35 | 371.95 | 120868 |
| 1063 | 1.35 0.37 % |
14-01-2025 15:15:00 Tuesday |
369 370.35 |
370.35 | 368.8 | 7430 |
| 1064 | 0.45 0.12 % |
14-01-2025 14:15:00 Tuesday |
368.5 368.95 |
369.5 | 368.2 | 11730 |
| 1065 | 0.85 0.23 % |
14-01-2025 13:15:00 Tuesday |
367.65 368.5 |
368.5 | 366.85 | 10797 |
| 1066 | 0.8 0.22 % |
14-01-2025 12:15:00 Tuesday |
366.95 367.75 |
367.9 | 366 | 13630 |
| 1067 | -1.85 -0.5 % |
14-01-2025 11:15:00 Tuesday |
368.7 366.85 |
368.7 | 366.55 | 14813 |
| 1068 | 3.75 1.03 % |
14-01-2025 10:15:00 Tuesday |
364.95 368.7 |
368.9 | 363.9 | 24494 |
| 1069 | 1.55 0.43 % |
14-01-2025 09:15:00 Tuesday |
363.45 365 |
368.1 | 363 | 63561 |
| 1070 | -0.25 -0.07 % |
13-01-2025 15:15:00 Monday |
363.15 362.9 |
363.55 | 362.3 | 28012 |
| 1071 | -0.8 -0.22 % |
13-01-2025 14:15:00 Monday |
364 363.2 |
365.05 | 361.3 | 123860 |
| 1072 | -2.4 -0.65 % |
13-01-2025 13:15:00 Monday |
366.75 364.35 |
367.4 | 363.6 | 79845 |
| 1073 | -0.95 -0.26 % |
13-01-2025 12:15:00 Monday |
367.6 366.65 |
367.65 | 366.1 | 55743 |
| 1074 | -0.65 -0.18 % |
13-01-2025 11:15:00 Monday |
368.55 367.9 |
368.9 | 367 | 43644 |
| 1075 | 0.3 0.08 % |
13-01-2025 10:15:00 Monday |
368.5 368.8 |
370.4 | 367.55 | 57736 |
| 1076 | 1.55 0.42 % |
13-01-2025 09:15:00 Monday |
366.55 368.1 |
368.5 | 362.15 | 168897 |
| 1077 | 0.55 0.15 % |
10-01-2025 15:15:00 Friday |
368.35 368.9 |
369.05 | 368.2 | 22015 |
| 1078 | -0.35 -0.09 % |
10-01-2025 14:15:00 Friday |
368.6 368.25 |
369.05 | 367.05 | 57055 |
| 1079 | -2.4 -0.65 % |
10-01-2025 13:15:00 Friday |
371.25 368.85 |
371.6 | 368.5 | 40550 |
| 1080 | 0.75 0.2 % |
10-01-2025 12:15:00 Friday |
370.6 371.35 |
372.1 | 370.05 | 21266 |
| 1081 | -1 -0.27 % |
10-01-2025 11:15:00 Friday |
371.55 370.55 |
373.2 | 370.05 | 46687 |
| 1082 | 4.55 1.24 % |
10-01-2025 10:15:00 Friday |
367 371.55 |
371.6 | 366.2 | 77156 |
| 1083 | -4.9 -1.32 % |
10-01-2025 09:15:00 Friday |
371.85 366.95 |
371.95 | 364.75 | 168010 |
| 1084 | 1.2 0.32 % |
09-01-2025 15:15:00 Thursday |
372 373.2 |
373.5 | 371.6 | 25806 |
| 1085 | -0.65 -0.17 % |
09-01-2025 14:15:00 Thursday |
372.8 372.15 |
372.95 | 370.9 | 58844 |
| 1086 | -1.45 -0.39 % |
09-01-2025 13:15:00 Thursday |
374.25 372.8 |
374.9 | 371.85 | 41403 |
| 1087 | 1.3 0.35 % |
09-01-2025 12:15:00 Thursday |
372.9 374.2 |
374.2 | 372.05 | 42191 |
| 1088 | -1.5 -0.4 % |
09-01-2025 11:15:00 Thursday |
374.6 373.1 |
375.2 | 372.7 | 49412 |
| 1089 | -3.25 -0.86 % |
09-01-2025 10:15:00 Thursday |
377.9 374.65 |
377.9 | 374.05 | 72729 |
| 1090 | -3.05 -0.8 % |
09-01-2025 09:15:00 Thursday |
381 377.95 |
381.1 | 375.95 | 54816 |
| 1091 | 0.25 0.07 % |
08-01-2025 15:15:00 Wednesday |
380.5 380.75 |
381.45 | 379.9 | 14935 |
| 1092 | -0.5 -0.13 % |
08-01-2025 14:15:00 Wednesday |
381 380.5 |
382 | 379.65 | 24000 |
| 1093 | 1.7 0.45 % |
08-01-2025 13:15:00 Wednesday |
379.15 380.85 |
381.1 | 378 | 37984 |
| 1094 | 1.85 0.49 % |
08-01-2025 12:15:00 Wednesday |
377.35 379.2 |
379.9 | 376.65 | 46184 |
| 1095 | -0.2 -0.05 % |
08-01-2025 11:15:00 Wednesday |
377.65 377.45 |
378.35 | 376.4 | 40462 |
| 1096 | -1.6 -0.42 % |
08-01-2025 10:15:00 Wednesday |
379.35 377.75 |
380.35 | 376 | 59983 |
| 1097 | -0.8 -0.21 % |
08-01-2025 09:15:00 Wednesday |
380 379.2 |
380.75 | 376.45 | 73921 |
| 1098 | 0.45 0.12 % |
07-01-2025 15:15:00 Tuesday |
379.75 380.2 |
380.3 | 379.3 | 134135 |
| 1099 | -0.45 -0.12 % |
07-01-2025 14:15:00 Tuesday |
380.2 379.75 |
380.75 | 378.7 | 147001 |
| 1100 | 1.2 0.32 % |
07-01-2025 13:15:00 Tuesday |
378.95 380.15 |
380.75 | 378.1 | 145454 |
| 1101 | 0.6 0.16 % |
07-01-2025 12:15:00 Tuesday |
378.35 378.95 |
379.7 | 376.6 | 236875 |
| 1102 | -1.45 -0.38 % |
07-01-2025 11:15:00 Tuesday |
379.85 378.4 |
380.45 | 378.05 | 25563 |
| 1103 | -0.15 -0.04 % |
07-01-2025 10:15:00 Tuesday |
380 379.85 |
380.55 | 377.65 | 52542 |
| 1104 | -0.35 -0.09 % |
07-01-2025 09:15:00 Tuesday |
380.3 379.95 |
384.2 | 377.65 | 103980 |
| 1105 | 1.05 0.28 % |
06-01-2025 15:15:00 Monday |
378.65 379.7 |
379.9 | 378.2 | 43432 |
| 1106 | -0.75 -0.2 % |
06-01-2025 14:15:00 Monday |
379.45 378.7 |
380.95 | 377.3 | 98372 |
| 1107 | -1.8 -0.47 % |
06-01-2025 13:15:00 Monday |
381.25 379.45 |
381.3 | 378.2 | 76646 |
| 1108 | -2.15 -0.56 % |
06-01-2025 12:15:00 Monday |
383.45 381.3 |
384.15 | 381 | 74903 |
| 1109 | 0.65 0.17 % |
06-01-2025 11:15:00 Monday |
382.95 383.6 |
384.95 | 380.95 | 92626 |
| 1110 | -5.7 -1.47 % |
06-01-2025 10:15:00 Monday |
388.55 382.85 |
389.35 | 382.55 | 66958 |
| 1111 | -5.5 -1.39 % |
06-01-2025 09:15:00 Monday |
394.4 388.9 |
394.4 | 386 | 110827 |
| 1112 | 0.55 0.14 % |
03-01-2025 15:15:00 Friday |
393.7 394.25 |
394.4 | 393 | 16133 |
| 1113 | -2.8 -0.71 % |
03-01-2025 14:15:00 Friday |
396.3 393.5 |
397 | 393.3 | 54448 |
| 1114 | -0.95 -0.24 % |
03-01-2025 13:15:00 Friday |
397.5 396.55 |
399.2 | 396.3 | 65577 |
| 1115 | 3.25 0.82 % |
03-01-2025 12:15:00 Friday |
394.4 397.65 |
397.85 | 393.8 | 58104 |
| 1116 | 2.65 0.68 % |
03-01-2025 11:15:00 Friday |
391.85 394.5 |
395.85 | 391.75 | 96474 |
| 1117 | 0.85 0.22 % |
03-01-2025 10:15:00 Friday |
391 391.85 |
391.85 | 389.5 | 54696 |
| 1118 | -2.35 -0.6 % |
03-01-2025 09:15:00 Friday |
393.45 391.1 |
395.85 | 390.85 | 86234 |
| 1119 | -0.75 -0.19 % |
02-01-2025 15:15:00 Thursday |
392.9 392.15 |
393.5 | 392.15 | 23768 |
| 1120 | 1.15 0.29 % |
02-01-2025 14:15:00 Thursday |
392 393.15 |
393.45 | 391.85 | 63995 |
| 1121 | 4.5 1.16 % |
02-01-2025 13:15:00 Thursday |
387.5 392 |
392.9 | 387.5 | 52482 |
| 1122 | 2.35 0.61 % |
02-01-2025 12:15:00 Thursday |
385.15 387.5 |
388.15 | 384.65 | 26976 |
| 1123 | -2.2 -0.57 % |
02-01-2025 11:15:00 Thursday |
387.35 385.15 |
387.7 | 384.2 | 39913 |
| 1124 | 1.15 0.3 % |
02-01-2025 10:15:00 Thursday |
385.95 387.1 |
388.65 | 385.6 | 33343 |
| 1125 | -3.9 -1 % |
02-01-2025 09:15:00 Thursday |
389.95 386.05 |
389.95 | 385.65 | 77287 |
| 1126 | -0.55 -0.14 % |
01-01-2025 15:15:00 Wednesday |
386.55 386 |
386.8 | 385.8 | 9224 |
| 1127 | 0.05 0.01 % |
01-01-2025 14:15:00 Wednesday |
386.45 386.5 |
388.3 | 386.1 | 19975 |
| 1128 | 0.35 0.09 % |
01-01-2025 13:15:00 Wednesday |
386.2 386.55 |
387.25 | 385.85 | 10088 |
| 1129 | -0.45 -0.12 % |
01-01-2025 12:15:00 Wednesday |
386.65 386.2 |
387.55 | 385.9 | 11817 |
| 1130 | 0.3 0.08 % |
01-01-2025 11:15:00 Wednesday |
386.35 386.65 |
387.2 | 385.5 | 11746 |
| 1131 | 2.15 0.56 % |
01-01-2025 10:15:00 Wednesday |
384 386.15 |
386.7 | 383.55 | 27027 |
| 1132 | 0.15 0.04 % |
01-01-2025 09:15:00 Wednesday |
383.95 384.1 |
385 | 382.75 | 18251 |
| 1133 | 0.15 0.04 % |
31-12-2024 15:15:00 Tuesday |
384.45 384.6 |
384.9 | 383.7 | 38238 |
| 1134 | 0.6 0.16 % |
31-12-2024 14:15:00 Tuesday |
383.9 384.5 |
384.5 | 382.5 | 64091 |
| 1135 | 2.55 0.67 % |
31-12-2024 13:15:00 Tuesday |
381.35 383.9 |
384 | 380.8 | 31856 |
| 1136 | 2.9 0.77 % |
31-12-2024 12:15:00 Tuesday |
378.25 381.15 |
383.15 | 378.15 | 36356 |
| 1137 | -1.15 -0.3 % |
31-12-2024 11:15:00 Tuesday |
379.4 378.25 |
379.4 | 376.8 | 30648 |
| 1138 | 2.9 0.77 % |
31-12-2024 10:15:00 Tuesday |
376.5 379.4 |
379.65 | 376.5 | 65364 |
| 1139 | -1.4 -0.37 % |
31-12-2024 09:15:00 Tuesday |
378 376.6 |
381.85 | 376.3 | 82812 |
| 1140 | 3.8 1.01 % |
30-12-2024 15:15:00 Monday |
377.2 381 |
381 | 375.85 | 61725 |
| 1141 | -1.45 -0.38 % |
30-12-2024 14:15:00 Monday |
378.35 376.9 |
380.5 | 376.1 | 143317 |
| 1142 | -1.35 -0.36 % |
30-12-2024 13:15:00 Monday |
379.4 378.05 |
379.55 | 378 | 32425 |
| 1143 | -1.25 -0.33 % |
30-12-2024 12:15:00 Monday |
380.65 379.4 |
380.65 | 378.05 | 47795 |
| 1144 | 1.05 0.28 % |
30-12-2024 11:15:00 Monday |
379.7 380.75 |
381.7 | 379.6 | 40843 |
| 1145 | -0.25 -0.07 % |
30-12-2024 10:15:00 Monday |
380.15 379.9 |
381.75 | 379.5 | 36197 |
| 1146 | -0.5 -0.13 % |
30-12-2024 09:15:00 Monday |
380.95 380.45 |
382.4 | 379.15 | 111076 |
| 1147 | 1.3 0.34 % |
27-12-2024 15:15:00 Friday |
380.1 381.4 |
381.55 | 380.05 | 30567 |
| 1148 | -3.25 -0.85 % |
27-12-2024 14:15:00 Friday |
383.45 380.2 |
384 | 379.55 | 100023 |
| 1149 | -0.1 -0.03 % |
27-12-2024 13:15:00 Friday |
383.45 383.35 |
383.7 | 382.75 | 38764 |
| 1150 | -0.15 -0.04 % |
27-12-2024 12:15:00 Friday |
383.65 383.5 |
384.15 | 382.6 | 32390 |
| 1151 | -2.65 -0.69 % |
27-12-2024 11:15:00 Friday |
386.3 383.65 |
386.5 | 383.6 | 46248 |
| 1152 | -0.05 -0.01 % |
27-12-2024 10:15:00 Friday |
386.5 386.45 |
387.95 | 385.7 | 41742 |
| 1153 | -1.95 -0.5 % |
27-12-2024 09:15:00 Friday |
388.75 386.8 |
388.75 | 385.1 | 142760 |
| 1154 | -0.05 -0.01 % |
26-12-2024 15:15:00 Thursday |
387.1 387.05 |
387.25 | 386.2 | 25158 |
| 1155 | -0.6 -0.15 % |
26-12-2024 14:15:00 Thursday |
387.55 386.95 |
388.1 | 386.5 | 32308 |
| 1156 | -1.55 -0.4 % |
26-12-2024 13:15:00 Thursday |
389.05 387.5 |
389.05 | 387 | 26212 |
| 1157 | 0.55 0.14 % |
26-12-2024 12:15:00 Thursday |
388.55 389.1 |
389.2 | 387.7 | 26942 |
| 1158 | -0.8 -0.21 % |
26-12-2024 11:15:00 Thursday |
389.35 388.55 |
390.4 | 388.35 | 38080 |
| 1159 | 1.55 0.4 % |
26-12-2024 10:15:00 Thursday |
387.8 389.35 |
389.5 | 387.35 | 42927 |
| 1160 | 0.55 0.14 % |
26-12-2024 09:15:00 Thursday |
387.35 387.9 |
389.5 | 385.35 | 65986 |
| 1161 | 0.55 0.14 % |
24-12-2024 15:15:00 Tuesday |
384.25 384.8 |
385.2 | 384.15 | 16359 |
| 1162 | -0.4 -0.1 % |
24-12-2024 14:15:00 Tuesday |
384.85 384.45 |
384.9 | 384 | 23673 |
| 1163 | 0.65 0.17 % |
24-12-2024 13:15:00 Tuesday |
384.1 384.75 |
384.85 | 383.6 | 22352 |
| 1164 | 0.3 0.08 % |
24-12-2024 12:15:00 Tuesday |
383.9 384.2 |
385.5 | 383.05 | 26647 |
| 1165 | -1.35 -0.35 % |
24-12-2024 11:15:00 Tuesday |
385.25 383.9 |
386 | 383.5 | 17492 |
| 1166 | 0.9 0.23 % |
24-12-2024 10:15:00 Tuesday |
384.15 385.05 |
386.8 | 383.9 | 35572 |
| 1167 | -1.9 -0.49 % |
24-12-2024 09:15:00 Tuesday |
385.7 383.8 |
386.15 | 381.6 | 50626 |
| 1168 | 0.8 0.21 % |
23-12-2024 15:15:00 Monday |
383 383.8 |
383.9 | 382.55 | 17791 |
| 1169 | -1.8 -0.47 % |
23-12-2024 14:15:00 Monday |
384.85 383.05 |
386.15 | 382.55 | 36903 |
| 1170 | 0.4 0.1 % |
23-12-2024 13:15:00 Monday |
384.45 384.85 |
385.65 | 383.35 | 25290 |
| 1171 | -2.15 -0.56 % |
23-12-2024 12:15:00 Monday |
386.75 384.6 |
387.7 | 384.45 | 37621 |
| 1172 | -0.7 -0.18 % |
23-12-2024 11:15:00 Monday |
387.65 386.95 |
388.65 | 386.3 | 86543 |
| 1173 | 1.8 0.47 % |
23-12-2024 10:15:00 Monday |
385.8 387.6 |
387.85 | 383.55 | 46452 |
| 1174 | -0.95 -0.25 % |
23-12-2024 09:15:00 Monday |
386.65 385.7 |
387.8 | 383.75 | 108512 |
| 1175 | 2.2 0.58 % |
20-12-2024 15:15:00 Friday |
381 383.2 |
383.9 | 380.8 | 72581 |
| 1176 | -5.15 -1.33 % |
20-12-2024 14:15:00 Friday |
386.3 381.15 |
388.4 | 381 | 121183 |
| 1177 | -2.05 -0.53 % |
20-12-2024 13:15:00 Friday |
388.7 386.65 |
390.2 | 386.3 | 57334 |
| 1178 | -3.2 -0.82 % |
20-12-2024 12:15:00 Friday |
392 388.8 |
392 | 388.5 | 46371 |
| 1179 | -0.25 -0.06 % |
20-12-2024 11:15:00 Friday |
392.5 392.25 |
393.35 | 391.15 | 31479 |
| 1180 | 2.65 0.68 % |
20-12-2024 10:15:00 Friday |
390.05 392.7 |
393.4 | 389.6 | 35588 |
| 1181 | -3.5 -0.89 % |
20-12-2024 09:15:00 Friday |
393.7 390.2 |
393.8 | 389.4 | 91943 |
| 1182 | 1.2 0.31 % |
19-12-2024 15:15:00 Thursday |
392 393.2 |
393.25 | 391.7 | 27610 |
| 1183 | -0.4 -0.1 % |
19-12-2024 14:15:00 Thursday |
392.4 392 |
392.55 | 391.5 | 31093 |
| 1184 | 0.15 0.04 % |
19-12-2024 13:15:00 Thursday |
392.3 392.45 |
392.8 | 391.5 | 19118 |
| 1185 | -0.7 -0.18 % |
19-12-2024 12:15:00 Thursday |
393 392.3 |
393.65 | 391.75 | 46996 |
| 1186 | 0.3 0.08 % |
19-12-2024 11:15:00 Thursday |
392.65 392.95 |
394.5 | 392.4 | 32701 |
| 1187 | 1.85 0.47 % |
19-12-2024 10:15:00 Thursday |
390.5 392.35 |
393.25 | 390.05 | 40516 |
| 1188 | 0.4 0.1 % |
19-12-2024 09:15:00 Thursday |
390.1 390.5 |
391.9 | 387.05 | 172600 |
| 1189 | 0.7 0.18 % |
18-12-2024 15:15:00 Wednesday |
395.4 396.1 |
396.35 | 395.4 | 12767 |
| 1190 | 0.4 0.1 % |
18-12-2024 14:15:00 Wednesday |
395.1 395.5 |
396.8 | 394.55 | 48257 |
| 1191 | -2.2 -0.55 % |
18-12-2024 13:15:00 Wednesday |
397.3 395.1 |
397.5 | 395.1 | 13054 |
| 1192 | 0.65 0.16 % |
18-12-2024 12:15:00 Wednesday |
396.35 397 |
397.65 | 395 | 32376 |
| 1193 | -2.45 -0.61 % |
18-12-2024 11:15:00 Wednesday |
398.8 396.35 |
399.95 | 395.65 | 44630 |
| 1194 | 0 0 % |
18-12-2024 10:15:00 Wednesday |
398.6 398.6 |
401.05 | 398.55 | 22609 |
| 1195 | -5.8 -1.43 % |
18-12-2024 09:15:00 Wednesday |
404.65 398.85 |
404.65 | 398.45 | 77420 |
| 1196 | -0.8 -0.2 % |
17-12-2024 15:15:00 Tuesday |
403.5 402.7 |
403.5 | 402.05 | 43539 |
| 1197 | 0.2 0.05 % |
17-12-2024 14:15:00 Tuesday |
403.3 403.5 |
404 | 402.2 | 75370 |
| 1198 | -1.5 -0.37 % |
17-12-2024 13:15:00 Tuesday |
404.9 403.4 |
405.15 | 403.35 | 53006 |
| 1199 | -0.1 -0.02 % |
17-12-2024 12:15:00 Tuesday |
404.85 404.75 |
405.75 | 404.55 | 33256 |
| 1200 | -1.05 -0.26 % |
17-12-2024 11:15:00 Tuesday |
405.75 404.7 |
405.85 | 404.5 | 51716 |
| 1201 | -1.25 -0.31 % |
17-12-2024 10:15:00 Tuesday |
406.75 405.5 |
407 | 404.4 | 80477 |
| 1202 | -3.75 -0.91 % |
17-12-2024 09:15:00 Tuesday |
410.75 407 |
410.75 | 406.5 | 81575 |
| 1203 | -0.15 -0.04 % |
16-12-2024 15:15:00 Monday |
410.75 410.6 |
410.75 | 409.55 | 13880 |
| 1204 | -0.65 -0.16 % |
16-12-2024 14:15:00 Monday |
411.45 410.8 |
411.65 | 410.3 | 20220 |
| 1205 | 2.25 0.55 % |
16-12-2024 13:15:00 Monday |
409.35 411.6 |
412.8 | 408.45 | 32033 |
| 1206 | 1.85 0.45 % |
16-12-2024 12:15:00 Monday |
407.5 409.35 |
410.25 | 406.7 | 37239 |
| 1207 | 0.35 0.09 % |
16-12-2024 11:15:00 Monday |
406.95 407.3 |
408.25 | 406.5 | 36016 |
| 1208 | -0.95 -0.23 % |
16-12-2024 10:15:00 Monday |
407.8 406.85 |
408.6 | 406.7 | 37141 |
| 1209 | -2.95 -0.72 % |
16-12-2024 09:15:00 Monday |
410.95 408 |
411.55 | 407.6 | 71305 |
| 1210 | 0.8 0.19 % |
13-12-2024 15:15:00 Friday |
410.5 411.3 |
411.55 | 410.15 | 11072 |
| 1211 | 0.2 0.05 % |
13-12-2024 14:15:00 Friday |
410.1 410.3 |
411.3 | 409.5 | 11731 |
| 1212 | 2.7 0.66 % |
13-12-2024 13:15:00 Friday |
407.75 410.45 |
410.65 | 406.9 | 19632 |
| 1213 | 1.9 0.47 % |
13-12-2024 12:15:00 Friday |
406 407.9 |
408.65 | 405 | 12156 |
| 1214 | 1.25 0.31 % |
13-12-2024 11:15:00 Friday |
404.85 406.1 |
406.8 | 403.25 | 30948 |
| 1215 | 0.8 0.2 % |
13-12-2024 10:15:00 Friday |
403.95 404.75 |
405.3 | 402 | 34209 |
| 1216 | -6.2 -1.51 % |
13-12-2024 09:15:00 Friday |
409.95 403.75 |
409.95 | 403.4 | 87576 |
| 1217 | -1.2 -0.29 % |
12-12-2024 15:15:00 Thursday |
409.3 408.1 |
410.35 | 406.85 | 24188 |
| 1218 | -1.45 -0.35 % |
12-12-2024 14:15:00 Thursday |
411 409.55 |
411.2 | 408.65 | 43375 |
| 1219 | -0.05 -0.01 % |
12-12-2024 13:15:00 Thursday |
411 410.95 |
411.15 | 410.05 | 17006 |
| 1220 | 0.4 0.1 % |
12-12-2024 12:15:00 Thursday |
410.6 411 |
411.6 | 410.25 | 10254 |
| 1221 | -1.7 -0.41 % |
12-12-2024 11:15:00 Thursday |
412.15 410.45 |
412.45 | 410.25 | 19306 |
| 1222 | -0.6 -0.15 % |
12-12-2024 10:15:00 Thursday |
412.75 412.15 |
412.8 | 409.55 | 86406 |
| 1223 | -4.2 -1.01 % |
12-12-2024 09:15:00 Thursday |
416.95 412.75 |
416.95 | 412.6 | 73985 |
| 1224 | 0.15 0.04 % |
11-12-2024 15:15:00 Wednesday |
416.85 417 |
417.1 | 416.4 | 17100 |
| 1225 | 0.6 0.14 % |
11-12-2024 14:15:00 Wednesday |
416.4 417 |
417.4 | 416.4 | 20856 |
| 1226 | -0.4 -0.1 % |
11-12-2024 13:15:00 Wednesday |
417.05 416.65 |
417.25 | 416.5 | 12124 |
| 1227 | 0.1 0.02 % |
11-12-2024 12:15:00 Wednesday |
416.95 417.05 |
417.95 | 416.3 | 23223 |
| 1228 | -0.15 -0.04 % |
11-12-2024 11:15:00 Wednesday |
417.1 416.95 |
418.4 | 416.7 | 42323 |
| 1229 | 0.45 0.11 % |
11-12-2024 10:15:00 Wednesday |
416.7 417.15 |
417.35 | 416.05 | 32767 |
| 1230 | 0.45 0.11 % |
11-12-2024 09:15:00 Wednesday |
416.55 417 |
419.55 | 415.8 | 127154 |
| 1231 | 1.6 0.39 % |
10-12-2024 15:15:00 Tuesday |
414.2 415.8 |
415.9 | 414.05 | 16494 |
| 1232 | 1.2 0.29 % |
10-12-2024 14:15:00 Tuesday |
413 414.2 |
414.2 | 412.5 | 20726 |
| 1233 | -0.4 -0.1 % |
10-12-2024 13:15:00 Tuesday |
413.4 413 |
414 | 412.55 | 8937 |
| 1234 | -1.25 -0.3 % |
10-12-2024 12:15:00 Tuesday |
414.85 413.6 |
414.85 | 413.2 | 13984 |
| 1235 | -1.55 -0.37 % |
10-12-2024 11:15:00 Tuesday |
416.7 415.15 |
416.8 | 415 | 12524 |
| 1236 | 1.4 0.34 % |
10-12-2024 10:15:00 Tuesday |
415.3 416.7 |
417.25 | 415.05 | 14666 |
| 1237 | -0.2 -0.05 % |
10-12-2024 09:15:00 Tuesday |
415.5 415.3 |
416.5 | 411.5 | 72228 |
| 1238 | 0.55 0.13 % |
09-12-2024 15:15:00 Monday |
413.75 414.3 |
414.3 | 413.45 | 29862 |
| 1239 | 0.45 0.11 % |
09-12-2024 14:15:00 Monday |
413.35 413.8 |
414.75 | 412.65 | 50535 |
| 1240 | -1.45 -0.35 % |
09-12-2024 13:15:00 Monday |
414.95 413.5 |
415 | 412.7 | 45464 |
| 1241 | -0.6 -0.14 % |
09-12-2024 12:15:00 Monday |
415.6 415 |
415.8 | 414 | 46829 |
| 1242 | -0.55 -0.13 % |
09-12-2024 11:15:00 Monday |
416.15 415.6 |
416.6 | 415.35 | 41344 |
| 1243 | -0.85 -0.2 % |
09-12-2024 10:15:00 Monday |
417 416.15 |
417.85 | 415.65 | 40360 |
| 1244 | -1 -0.24 % |
09-12-2024 09:15:00 Monday |
418 417 |
421 | 416.6 | 83122 |
| 1245 | 0.7 0.17 % |
06-12-2024 15:15:00 Friday |
417.25 417.95 |
417.95 | 416.8 | 8101 |
| 1246 | -2.75 -0.65 % |
06-12-2024 14:15:00 Friday |
420.3 417.55 |
420.3 | 417 | 26279 |
| 1247 | 0.2 0.05 % |
06-12-2024 13:15:00 Friday |
420.1 420.3 |
420.45 | 419.45 | 9623 |
| 1248 | 2.55 0.61 % |
06-12-2024 12:15:00 Friday |
417.55 420.1 |
420.1 | 416.45 | 19316 |
| 1249 | -2.7 -0.64 % |
06-12-2024 11:15:00 Friday |
420.1 417.4 |
420.1 | 417.35 | 10220 |
| 1250 | 1.6 0.38 % |
06-12-2024 10:15:00 Friday |
418.35 419.95 |
421.5 | 418 | 19030 |
| 1251 | -3.3 -0.78 % |
06-12-2024 09:15:00 Friday |
421.65 418.35 |
421.65 | 417.55 | 30604 |
| 1252 | -1.5 -0.36 % |
05-12-2024 15:15:00 Thursday |
419.55 418.05 |
419.95 | 417.55 | 15994 |
| 1253 | 0.3 0.07 % |
05-12-2024 14:15:00 Thursday |
419.6 419.9 |
421.2 | 415.2 | 77237 |
| 1254 | 1.95 0.47 % |
05-12-2024 13:15:00 Thursday |
417.5 419.45 |
420.3 | 416.45 | 47614 |
| 1255 | 0.2 0.05 % |
05-12-2024 12:15:00 Thursday |
417.2 417.4 |
418.25 | 416.2 | 48261 |
| 1256 | 3.25 0.79 % |
05-12-2024 11:15:00 Thursday |
413.75 417 |
417.45 | 412.15 | 55773 |
| 1257 | 0.05 0.01 % |
05-12-2024 10:15:00 Thursday |
413.65 413.7 |
415 | 412.5 | 54082 |
| 1258 | -4.65 -1.11 % |
05-12-2024 09:15:00 Thursday |
418 413.35 |
418.8 | 413.2 | 110968 |
| 1259 | 0.5 0.12 % |
04-12-2024 15:15:00 Wednesday |
416.85 417.35 |
417.5 | 416.7 | 8414 |
| 1260 | -3.5 -0.83 % |
04-12-2024 14:15:00 Wednesday |
420.35 416.85 |
420.35 | 415 | 34952 |
| 1261 | 1.35 0.32 % |
04-12-2024 13:15:00 Wednesday |
419 420.35 |
420.5 | 418.8 | 9437 |
| 1262 | -1.1 -0.26 % |
04-12-2024 12:15:00 Wednesday |
419.9 418.8 |
420 | 418.3 | 9307 |
| 1263 | -2.7 -0.64 % |
04-12-2024 11:15:00 Wednesday |
422.6 419.9 |
422.7 | 418.65 | 27619 |
| 1264 | -0.3 -0.07 % |
04-12-2024 10:15:00 Wednesday |
423.05 422.75 |
425.95 | 422.65 | 36143 |
| 1265 | 0.2 0.05 % |
04-12-2024 09:15:00 Wednesday |
422.9 423.1 |
424.4 | 422 | 30835 |
| 1266 | -0.05 -0.01 % |
03-12-2024 15:15:00 Tuesday |
422.25 422.2 |
422.9 | 421.55 | 17016 |
| 1267 | 1.05 0.25 % |
03-12-2024 14:15:00 Tuesday |
421.4 422.45 |
422.9 | 420.25 | 32944 |
| 1268 | 0.05 0.01 % |
03-12-2024 13:15:00 Tuesday |
421.45 421.5 |
423 | 421.2 | 15088 |
| 1269 | 1.05 0.25 % |
03-12-2024 12:15:00 Tuesday |
420.5 421.55 |
422.55 | 420 | 33911 |
| 1270 | -1.85 -0.44 % |
03-12-2024 11:15:00 Tuesday |
422.35 420.5 |
422.4 | 419.5 | 22116 |
| 1271 | -0.2 -0.05 % |
03-12-2024 10:15:00 Tuesday |
422.75 422.55 |
423.6 | 421.3 | 18999 |
| 1272 | -2.8 -0.66 % |
03-12-2024 09:15:00 Tuesday |
425.65 422.85 |
425.65 | 421.85 | 67577 |
| 1273 | -0.45 -0.11 % |
02-12-2024 15:15:00 Monday |
421.85 421.4 |
422.15 | 421.3 | 22132 |
| 1274 | -0.7 -0.17 % |
02-12-2024 14:15:00 Monday |
422.6 421.9 |
422.6 | 420.45 | 41778 |
| 1275 | 2.75 0.65 % |
02-12-2024 13:15:00 Monday |
419.85 422.6 |
423.5 | 419.1 | 69221 |
| 1276 | 0.3 0.07 % |
02-12-2024 12:15:00 Monday |
419.25 419.55 |
420.6 | 418.9 | 39133 |
| 1277 | 0.8 0.19 % |
02-12-2024 11:15:00 Monday |
418.65 419.45 |
419.45 | 417.45 | 26230 |
| 1278 | -0.8 -0.19 % |
02-12-2024 10:15:00 Monday |
419.3 418.5 |
420.75 | 417.65 | 63669 |
| 1279 | -0.6 -0.14 % |
02-12-2024 09:15:00 Monday |
419.75 419.15 |
419.95 | 416.7 | 96747 |
| 1280 | 0.55 0.13 % |
29-11-2024 15:15:00 Friday |
416.35 416.9 |
417.25 | 416 | 17366 |
| 1281 | 2.05 0.49 % |
29-11-2024 14:15:00 Friday |
414.3 416.35 |
417.95 | 414 | 61437 |
| 1282 | 0.85 0.21 % |
29-11-2024 13:15:00 Friday |
413.35 414.2 |
416.5 | 413 | 40297 |
| 1283 | 0.95 0.23 % |
29-11-2024 12:15:00 Friday |
412.4 413.35 |
413.7 | 412.4 | 23528 |
| 1284 | -1.45 -0.35 % |
29-11-2024 11:15:00 Friday |
413.9 412.45 |
414.3 | 412.1 | 20388 |
| 1285 | 2.2 0.53 % |
29-11-2024 10:15:00 Friday |
411.75 413.95 |
414.35 | 411.15 | 52131 |
| 1286 | -4 -0.96 % |
29-11-2024 09:15:00 Friday |
415.95 411.95 |
417 | 411.75 | 94240 |
| 1287 | 1.1 0.26 % |
28-11-2024 15:15:00 Thursday |
415.45 416.55 |
416.95 | 415.4 | 25196 |
| 1288 | -1.25 -0.3 % |
28-11-2024 14:15:00 Thursday |
417 415.75 |
418.5 | 413.75 | 58820 |
| 1289 | -0.6 -0.14 % |
28-11-2024 13:15:00 Thursday |
417.9 417.3 |
419.55 | 415.7 | 27670 |
| 1290 | -1.35 -0.32 % |
28-11-2024 12:15:00 Thursday |
419.45 418.1 |
420 | 417.2 | 29028 |
| 1291 | 0.1 0.02 % |
28-11-2024 11:15:00 Thursday |
419.35 419.45 |
420.3 | 418 | 26399 |
| 1292 | -2.6 -0.62 % |
28-11-2024 10:15:00 Thursday |
421.8 419.2 |
424.85 | 417.3 | 105901 |
| 1293 | 2.25 0.54 % |
28-11-2024 09:15:00 Thursday |
419.75 422 |
423.4 | 419.5 | 160273 |
| 1294 | 1.35 0.32 % |
27-11-2024 15:15:00 Wednesday |
416.65 418 |
418.75 | 416.35 | 15127 |
| 1295 | -1.7 -0.41 % |
27-11-2024 14:15:00 Wednesday |
418.05 416.35 |
418.9 | 416.1 | 35761 |
| 1296 | 0.05 0.01 % |
27-11-2024 13:15:00 Wednesday |
418.25 418.3 |
419.25 | 417.15 | 58496 |
| 1297 | 3.3 0.8 % |
27-11-2024 12:15:00 Wednesday |
414.7 418 |
418.4 | 414.5 | 63641 |
| 1298 | -0.2 -0.05 % |
27-11-2024 11:15:00 Wednesday |
414.9 414.7 |
415.45 | 412.85 | 87337 |
| 1299 | -2 -0.48 % |
27-11-2024 10:15:00 Wednesday |
417 415 |
418.6 | 414.2 | 69967 |
| 1300 | -2.75 -0.66 % |
27-11-2024 09:15:00 Wednesday |
419.8 417.05 |
421.15 | 415.65 | 208362 |
| 1301 | -0.4 -0.1 % |
26-11-2024 15:15:00 Tuesday |
411.9 411.5 |
411.9 | 411 | 8907 |
| 1302 | 0.25 0.06 % |
26-11-2024 14:15:00 Tuesday |
411.65 411.9 |
412.75 | 411.3 | 25616 |
| 1303 | -0.05 -0.01 % |
26-11-2024 13:15:00 Tuesday |
411.7 411.65 |
412.4 | 409.8 | 20656 |
| 1304 | -0.7 -0.17 % |
26-11-2024 12:15:00 Tuesday |
412.5 411.8 |
412.95 | 410.75 | 18367 |
| 1305 | -1.65 -0.4 % |
26-11-2024 11:15:00 Tuesday |
414.5 412.85 |
414.55 | 412.7 | 12179 |
| 1306 | -0.5 -0.12 % |
26-11-2024 10:15:00 Tuesday |
415.3 414.8 |
415.8 | 413.85 | 25967 |
| 1307 | -4.05 -0.97 % |
26-11-2024 09:15:00 Tuesday |
419.65 415.6 |
420.1 | 414.5 | 45950 |
| 1308 | 2.25 0.54 % |
25-11-2024 15:15:00 Monday |
417.15 419.4 |
419.4 | 416.6 | 12033 |
| 1309 | -2.6 -0.62 % |
25-11-2024 14:15:00 Monday |
419.85 417.25 |
420.55 | 415.9 | 31553 |
| 1310 | 0.5 0.12 % |
25-11-2024 13:15:00 Monday |
419.65 420.15 |
420.45 | 418.6 | 7749 |
| 1311 | -2.6 -0.62 % |
25-11-2024 12:15:00 Monday |
422.25 419.65 |
422.3 | 418 | 17417 |
| 1312 | -3.3 -0.78 % |
25-11-2024 11:15:00 Monday |
425.5 422.2 |
426 | 422.2 | 15077 |
| 1313 | 1.8 0.42 % |
25-11-2024 10:15:00 Monday |
424 425.8 |
427.3 | 424 | 20363 |
| 1314 | 2.1 0.5 % |
25-11-2024 09:15:00 Monday |
421.9 424 |
427.3 | 421.15 | 80268 |
| 1315 | 0.55 0.13 % |
22-11-2024 15:15:00 Friday |
413.9 414.45 |
414.85 | 412.75 | 13859 |
| 1316 | -0.9 -0.22 % |
22-11-2024 14:15:00 Friday |
414.65 413.75 |
415.7 | 413.45 | 41870 |
| 1317 | 0.65 0.16 % |
22-11-2024 13:15:00 Friday |
413.85 414.5 |
415.5 | 413.35 | 20605 |
| 1318 | 1.1 0.27 % |
22-11-2024 12:15:00 Friday |
412.4 413.5 |
414.3 | 411.9 | 22521 |
| 1319 | 0.8 0.19 % |
22-11-2024 11:15:00 Friday |
411.6 412.4 |
412.4 | 410.4 | 28978 |
| 1320 | 0.95 0.23 % |
22-11-2024 10:15:00 Friday |
411.1 412.05 |
412.55 | 410 | 44649 |
| 1321 | 4.65 1.14 % |
22-11-2024 09:15:00 Friday |
406.4 411.05 |
411.95 | 406.4 | 80215 |
| 1322 | 0.35 0.09 % |
21-11-2024 15:15:00 Thursday |
406.05 406.4 |
406.7 | 405.7 | 7705 |
| 1323 | 0.3 0.07 % |
21-11-2024 14:15:00 Thursday |
405.6 405.9 |
406.6 | 404.25 | 36268 |
| 1324 | -0.35 -0.09 % |
21-11-2024 13:15:00 Thursday |
405.95 405.6 |
406.5 | 405.15 | 12032 |
| 1325 | 0.05 0.01 % |
21-11-2024 12:15:00 Thursday |
405.85 405.9 |
406.55 | 405.25 | 11287 |
| 1326 | -1.7 -0.42 % |
21-11-2024 11:15:00 Thursday |
407.5 405.8 |
408 | 405.1 | 19325 |
| 1327 | -0.85 -0.21 % |
21-11-2024 10:15:00 Thursday |
408.5 407.65 |
410.5 | 406.85 | 9915 |
| 1328 | -4 -0.97 % |
21-11-2024 09:15:00 Thursday |
413 409 |
413.55 | 405.15 | 54712 |
| 1329 | 1.5 0.36 % |
19-11-2024 15:15:00 Tuesday |
411.35 412.85 |
413.25 | 411 | 14820 |
| 1330 | -5.75 -1.38 % |
19-11-2024 14:15:00 Tuesday |
417.05 411.3 |
417.35 | 411.2 | 43021 |
| 1331 | -2.05 -0.49 % |
19-11-2024 13:15:00 Tuesday |
418.75 416.7 |
418.9 | 416.7 | 21144 |
| 1332 | 0 0 % |
19-11-2024 12:15:00 Tuesday |
418.8 418.8 |
419.45 | 417.6 | 26636 |
| 1333 | -0.2 -0.05 % |
19-11-2024 11:15:00 Tuesday |
418.75 418.55 |
420.4 | 418.15 | 19931 |
| 1334 | -0.25 -0.06 % |
19-11-2024 10:15:00 Tuesday |
418.9 418.65 |
421.8 | 418 | 62742 |
| 1335 | 3 0.72 % |
19-11-2024 09:15:00 Tuesday |
415.55 418.55 |
420.25 | 414.4 | 69032 |
| 1336 | 0.3 0.07 % |
18-11-2024 15:15:00 Monday |
413.7 414 |
414.3 | 412.7 | 20411 |
| 1337 | -0.35 -0.08 % |
18-11-2024 14:15:00 Monday |
414 413.65 |
414.65 | 412.6 | 70265 |
| 1338 | -1.35 -0.33 % |
18-11-2024 13:15:00 Monday |
415.3 413.95 |
415.3 | 413.6 | 46986 |
| 1339 | 0.35 0.08 % |
18-11-2024 12:15:00 Monday |
414.9 415.25 |
418.1 | 414.5 | 56490 |
| 1340 | 1.65 0.4 % |
18-11-2024 11:15:00 Monday |
413.2 414.85 |
415 | 412.75 | 52194 |
| 1341 | -0.95 -0.23 % |
18-11-2024 10:15:00 Monday |
414.35 413.4 |
415.4 | 412.9 | 24175 |
| 1342 | 1.9 0.46 % |
18-11-2024 09:15:00 Monday |
412.6 414.5 |
418.6 | 411 | 127005 |
| 1343 | 0.9 0.22 % |
14-11-2024 15:15:00 Thursday |
409.6 410.5 |
410.5 | 409.3 | 21771 |
| 1344 | -1.3 -0.32 % |
14-11-2024 14:15:00 Thursday |
411.3 410 |
411.3 | 408.8 | 29557 |
| 1345 | -0.8 -0.19 % |
14-11-2024 13:15:00 Thursday |
412 411.2 |
412.55 | 408.8 | 29661 |
| 1346 | 0.3 0.07 % |
14-11-2024 12:15:00 Thursday |
411.85 412.15 |
413.3 | 410.8 | 43478 |
| 1347 | 4.9 1.2 % |
14-11-2024 11:15:00 Thursday |
407 411.9 |
411.95 | 406.9 | 40331 |
| 1348 | -1.8 -0.44 % |
14-11-2024 10:15:00 Thursday |
408.95 407.15 |
409.95 | 406.9 | 46241 |
| 1349 | 1.85 0.45 % |
14-11-2024 09:15:00 Thursday |
407 408.85 |
411.75 | 402.7 | 203412 |
| 1350 | 0.75 0.18 % |
13-11-2024 15:15:00 Wednesday |
406.75 407.5 |
408.85 | 406.15 | 24579 |
| 1351 | -2.6 -0.64 % |
13-11-2024 14:15:00 Wednesday |
409.35 406.75 |
409.35 | 406.3 | 53771 |
| 1352 | -0.2 -0.05 % |
13-11-2024 13:15:00 Wednesday |
409.7 409.5 |
410.8 | 408.6 | 24285 |
| 1353 | 0.7 0.17 % |
13-11-2024 12:15:00 Wednesday |
409.1 409.8 |
410.55 | 408.2 | 27014 |
| 1354 | -0.95 -0.23 % |
13-11-2024 11:15:00 Wednesday |
410.1 409.15 |
411.2 | 408.7 | 49738 |
| 1355 | 2.25 0.55 % |
13-11-2024 10:15:00 Wednesday |
408.1 410.35 |
411.35 | 407.5 | 60577 |
| 1356 | -4.85 -1.17 % |
13-11-2024 09:15:00 Wednesday |
413.05 408.2 |
415.25 | 405.7 | 157605 |
| 1357 | 0.2 0.05 % |
12-11-2024 15:15:00 Tuesday |
413.7 413.9 |
414.35 | 413 | 11502 |
| 1358 | -3.05 -0.73 % |
12-11-2024 14:15:00 Tuesday |
416.7 413.65 |
418.1 | 413.5 | 50175 |
| 1359 | -1.65 -0.39 % |
12-11-2024 13:15:00 Tuesday |
418.35 416.7 |
419.05 | 416.5 | 24155 |
| 1360 | -1.65 -0.39 % |
12-11-2024 12:15:00 Tuesday |
419.85 418.2 |
420.35 | 417.5 | 19185 |
| 1361 | -1.55 -0.37 % |
12-11-2024 11:15:00 Tuesday |
420.7 419.15 |
422.2 | 419.15 | 10752 |
| 1362 | -0.1 -0.02 % |
12-11-2024 10:15:00 Tuesday |
420.9 420.8 |
421.9 | 420.25 | 10380 |
| 1363 | -3.25 -0.77 % |
12-11-2024 09:15:00 Tuesday |
424.15 420.9 |
424.9 | 419.05 | 30795 |
| 1364 | -0.75 -0.18 % |
11-11-2024 15:15:00 Monday |
421.8 421.05 |
422.3 | 420.7 | 9931 |
| 1365 | 0.1 0.02 % |
11-11-2024 14:15:00 Monday |
421.4 421.5 |
422.9 | 420.95 | 13504 |
| 1366 | -1.15 -0.27 % |
11-11-2024 13:15:00 Monday |
422.8 421.65 |
423.3 | 421.4 | 20070 |
| 1367 | -1 -0.24 % |
11-11-2024 12:15:00 Monday |
423.5 422.5 |
424 | 422.35 | 9149 |
| 1368 | -1.2 -0.28 % |
11-11-2024 11:15:00 Monday |
424.65 423.45 |
425.8 | 423 | 25057 |
| 1369 | 4.6 1.09 % |
11-11-2024 10:15:00 Monday |
420.25 424.85 |
424.85 | 419.5 | 27115 |
| 1370 | -4.15 -0.98 % |
11-11-2024 09:15:00 Monday |
424.45 420.3 |
424.45 | 417.35 | 91587 |
| 1371 | -0.7 -0.16 % |
08-11-2024 15:15:00 Friday |
424.4 423.7 |
424.9 | 422.8 | 26729 |
| 1372 | 1.25 0.3 % |
08-11-2024 14:15:00 Friday |
423 424.25 |
424.3 | 421.15 | 58154 |
| 1373 | -1.95 -0.46 % |
08-11-2024 13:15:00 Friday |
425.05 423.1 |
425.25 | 422.25 | 32441 |
| 1374 | 1.3 0.31 % |
08-11-2024 12:15:00 Friday |
423.65 424.95 |
425.2 | 422.9 | 37666 |
| 1375 | -1.55 -0.36 % |
08-11-2024 11:15:00 Friday |
425.35 423.8 |
425.4 | 422.2 | 62377 |
| 1376 | -5.35 -1.24 % |
08-11-2024 10:15:00 Friday |
430.7 425.35 |
430.95 | 424.65 | 48852 |
| 1377 | -4.85 -1.11 % |
08-11-2024 09:15:00 Friday |
435.5 430.65 |
435.5 | 425.9 | 126851 |
| 1378 | 0.05 0.01 % |
07-11-2024 15:15:00 Thursday |
435.45 435.5 |
435.95 | 435 | 13498 |
| 1379 | -0.95 -0.22 % |
07-11-2024 14:15:00 Thursday |
436.25 435.3 |
436.6 | 434.9 | 27570 |
| 1380 | 0.55 0.13 % |
07-11-2024 13:15:00 Thursday |
435.65 436.2 |
436.75 | 434.8 | 20577 |
| 1381 | 0.55 0.13 % |
07-11-2024 12:15:00 Thursday |
435.25 435.8 |
436.7 | 435 | 43140 |
| 1382 | -1.35 -0.31 % |
07-11-2024 11:15:00 Thursday |
436.6 435.25 |
437.15 | 435.05 | 28610 |
| 1383 | -0.3 -0.07 % |
07-11-2024 10:15:00 Thursday |
437 436.7 |
438 | 434.75 | 38933 |
| 1384 | 0.05 0.01 % |
07-11-2024 09:15:00 Thursday |
436.95 437 |
440.3 | 435 | 119208 |
| 1385 | 1.65 0.38 % |
06-11-2024 15:15:00 Wednesday |
435.25 436.9 |
436.95 | 434.9 | 34669 |
| 1386 | 0.75 0.17 % |
06-11-2024 14:15:00 Wednesday |
434.5 435.25 |
436.25 | 434 | 62105 |
| 1387 | 1.1 0.25 % |
06-11-2024 13:15:00 Wednesday |
433.4 434.5 |
434.65 | 432.5 | 44680 |
| 1388 | 0.25 0.06 % |
06-11-2024 12:15:00 Wednesday |
433.15 433.4 |
433.55 | 431.8 | 42021 |
| 1389 | -0.5 -0.12 % |
06-11-2024 11:15:00 Wednesday |
433.7 433.2 |
434 | 431.2 | 46356 |
| 1390 | -1.5 -0.34 % |
06-11-2024 10:15:00 Wednesday |
435.5 434 |
435.6 | 432.3 | 60297 |
| 1391 | -1.4 -0.32 % |
06-11-2024 09:15:00 Wednesday |
436.8 435.4 |
438.95 | 434.3 | 154349 |
| 1392 | -1.35 -0.31 % |
05-11-2024 15:15:00 Tuesday |
436.15 434.8 |
436.25 | 433.6 | 28048 |
| 1393 | 1.6 0.37 % |
05-11-2024 14:15:00 Tuesday |
434.6 436.2 |
436.3 | 434.1 | 92167 |
| 1394 | 2.05 0.47 % |
05-11-2024 13:15:00 Tuesday |
432.55 434.6 |
434.75 | 431.95 | 62200 |
| 1395 | 1.7 0.39 % |
05-11-2024 12:15:00 Tuesday |
430.85 432.55 |
432.75 | 430.45 | 30019 |
| 1396 | -0.85 -0.2 % |
05-11-2024 11:15:00 Tuesday |
431.65 430.8 |
432.45 | 429.1 | 55269 |
| 1397 | 0.15 0.03 % |
05-11-2024 10:15:00 Tuesday |
431.5 431.65 |
433.5 | 430.5 | 47990 |
| 1398 | 1.8 0.42 % |
05-11-2024 09:15:00 Tuesday |
429.7 431.5 |
432.7 | 427.1 | 238320 |
| 1399 | 0.35 0.08 % |
04-11-2024 15:15:00 Monday |
443.3 443.65 |
444.5 | 443 | 57780 |
| 1400 | 1.6 0.36 % |
04-11-2024 14:15:00 Monday |
441.65 443.25 |
444.35 | 441.65 | 111864 |
| 1401 | 2.4 0.55 % |
04-11-2024 13:15:00 Monday |
439.6 442 |
442.4 | 438.7 | 57674 |
| 1402 | 0.7 0.16 % |
04-11-2024 12:15:00 Monday |
438.9 439.6 |
439.7 | 437.5 | 57018 |
| 1403 | 0.15 0.03 % |
04-11-2024 11:15:00 Monday |
438.85 439 |
440.45 | 437.4 | 99094 |
| 1404 | -1.3 -0.3 % |
04-11-2024 10:15:00 Monday |
440.15 438.85 |
440.75 | 435.55 | 144478 |
| 1405 | -18.45 -4.02 % |
04-11-2024 09:15:00 Monday |
458.55 440.1 |
458.55 | 439.25 | 341538 |
| 1406 | -0.9 -0.2 % |
01-11-2024 18:00:00 Friday |
455.35 454.45 |
459.5 | 452.5 | 207983 |
| 1407 | 0.25 0.06 % |
31-10-2024 15:15:00 Thursday |
452.45 452.7 |
452.75 | 452 | 20806 |
| 1408 | 1.6 0.36 % |
31-10-2024 14:15:00 Thursday |
450.45 452.05 |
452.9 | 450.3 | 42513 |
| 1409 | -1.15 -0.25 % |
31-10-2024 13:15:00 Thursday |
451.35 450.2 |
453 | 450 | 33985 |
| 1410 | 0.15 0.03 % |
31-10-2024 12:15:00 Thursday |
450.95 451.1 |
452.9 | 450.2 | 22563 |
| 1411 | 0.65 0.14 % |
31-10-2024 11:15:00 Thursday |
450.5 451.15 |
454.5 | 450.2 | 67087 |
| 1412 | 3.4 0.76 % |
31-10-2024 10:15:00 Thursday |
447.1 450.5 |
450.6 | 446.75 | 37332 |
| 1413 | -5.65 -1.25 % |
31-10-2024 09:15:00 Thursday |
452.55 446.9 |
452.55 | 443.35 | 112219 |
| 1414 | 0.75 0.17 % |
30-10-2024 15:15:00 Wednesday |
449.35 450.1 |
450.15 | 448.95 | 24845 |
| 1415 | 1.7 0.38 % |
30-10-2024 14:15:00 Wednesday |
447.55 449.25 |
450.6 | 447.4 | 27632 |
| 1416 | -2.95 -0.65 % |
30-10-2024 13:15:00 Wednesday |
450.8 447.85 |
451 | 447.6 | 42613 |
| 1417 | -0.45 -0.1 % |
30-10-2024 12:15:00 Wednesday |
451.25 450.8 |
452.75 | 450.1 | 27133 |
| 1418 | -1.5 -0.33 % |
30-10-2024 11:15:00 Wednesday |
452.6 451.1 |
453.25 | 449.6 | 55700 |
| 1419 | -2.2 -0.48 % |
30-10-2024 10:15:00 Wednesday |
454.8 452.6 |
455.7 | 450.95 | 45647 |
| 1420 | 7.8 1.74 % |
30-10-2024 09:15:00 Wednesday |
447.1 454.9 |
455.15 | 445.15 | 216092 |
| 1421 | 0.25 0.06 % |
29-10-2024 15:15:00 Tuesday |
445.75 446 |
446.05 | 445 | 26411 |
| 1422 | 1.45 0.33 % |
29-10-2024 14:15:00 Tuesday |
444.3 445.75 |
446 | 443.7 | 38125 |
| 1423 | 1.45 0.33 % |
29-10-2024 13:15:00 Tuesday |
442.75 444.2 |
444.3 | 441.05 | 28024 |
| 1424 | -0.2 -0.05 % |
29-10-2024 12:15:00 Tuesday |
442.85 442.65 |
443.2 | 442.1 | 30983 |
| 1425 | 3.35 0.76 % |
29-10-2024 11:15:00 Tuesday |
439.55 442.9 |
443.15 | 438.9 | 38579 |
| 1426 | -4.3 -0.97 % |
29-10-2024 10:15:00 Tuesday |
443.6 439.3 |
443.85 | 439.05 | 72207 |
| 1427 | -1.35 -0.3 % |
29-10-2024 09:15:00 Tuesday |
444.95 443.6 |
446.15 | 441 | 94221 |
| 1428 | 1.4 0.32 % |
28-10-2024 15:15:00 Monday |
442.55 443.95 |
444 | 441.05 | 36741 |
| 1429 | -0.4 -0.09 % |
28-10-2024 14:15:00 Monday |
442.9 442.5 |
446.8 | 440 | 157993 |
| 1430 | -0.9 -0.2 % |
28-10-2024 13:15:00 Monday |
443.9 443 |
444.4 | 439.3 | 131430 |
| 1431 | -0.8 -0.18 % |
28-10-2024 12:15:00 Monday |
444.75 443.95 |
444.95 | 442.6 | 52498 |
| 1432 | -5.7 -1.27 % |
28-10-2024 11:15:00 Monday |
450.45 444.75 |
451.75 | 442.35 | 99384 |
| 1433 | 10 2.27 % |
28-10-2024 10:15:00 Monday |
440.45 450.45 |
451 | 440.4 | 198479 |
| 1434 | -11.2 -2.48 % |
28-10-2024 09:15:00 Monday |
452 440.8 |
457.1 | 435.2 | 559208 |
| 1435 | -1.9 -0.41 % |
25-10-2024 15:15:00 Friday |
461.7 459.8 |
462.25 | 459.8 | 21007 |
| 1436 | -0.7 -0.15 % |
25-10-2024 14:15:00 Friday |
462.4 461.7 |
463.1 | 459.05 | 44103 |
| 1437 | -0.85 -0.18 % |
25-10-2024 13:15:00 Friday |
463.5 462.65 |
465.7 | 461.75 | 47950 |
| 1438 | 0.55 0.12 % |
25-10-2024 12:15:00 Friday |
462.85 463.4 |
463.9 | 459.55 | 37124 |
| 1439 | -3.65 -0.78 % |
25-10-2024 11:15:00 Friday |
466.5 462.85 |
466.95 | 460.1 | 54190 |
| 1440 | 1.75 0.38 % |
25-10-2024 10:15:00 Friday |
464.75 466.5 |
468.35 | 461 | 55078 |
| 1441 | -14.95 -3.12 % |
25-10-2024 09:15:00 Friday |
479.85 464.9 |
479.85 | 464.8 | 47604 |
| 1442 | -0.75 -0.16 % |
24-10-2024 15:15:00 Thursday |
477.75 477 |
478.9 | 476.2 | 7762 |
| 1443 | -0.15 -0.03 % |
24-10-2024 14:15:00 Thursday |
477.9 477.75 |
479.75 | 476.3 | 28952 |
| 1444 | -0.35 -0.07 % |
24-10-2024 13:15:00 Thursday |
478.05 477.7 |
478.55 | 476.7 | 14009 |
| 1445 | -0.1 -0.02 % |
24-10-2024 12:15:00 Thursday |
477.85 477.75 |
479.15 | 477.05 | 11877 |
| 1446 | -0.55 -0.11 % |
24-10-2024 11:15:00 Thursday |
478.55 478 |
479.4 | 476.3 | 22908 |
| 1447 | -4 -0.83 % |
24-10-2024 10:15:00 Thursday |
482.55 478.55 |
483.65 | 478.25 | 24259 |
| 1448 | 8.15 1.72 % |
24-10-2024 09:15:00 Thursday |
474.35 482.5 |
483.4 | 473.05 | 59212 |
| 1449 | -1.4 -0.29 % |
23-10-2024 15:15:00 Wednesday |
474.8 473.4 |
476 | 473.1 | 15696 |
| 1450 | 3.2 0.68 % |
23-10-2024 14:15:00 Wednesday |
471.8 475 |
475.25 | 468.9 | 38781 |
| 1451 | 2.2 0.47 % |
23-10-2024 13:15:00 Wednesday |
469.7 471.9 |
473.5 | 468.75 | 15604 |
| 1452 | -0.05 -0.01 % |
23-10-2024 12:15:00 Wednesday |
469.45 469.4 |
472 | 469.05 | 12514 |
| 1453 | -0.45 -0.1 % |
23-10-2024 11:15:00 Wednesday |
469.95 469.5 |
472.65 | 469.05 | 23830 |
| 1454 | -0.75 -0.16 % |
23-10-2024 10:15:00 Wednesday |
470.7 469.95 |
472.65 | 467.4 | 41046 |
| 1455 | 3.8 0.81 % |
23-10-2024 09:15:00 Wednesday |
467.2 471 |
471.75 | 459.05 | 178453 |
| 1456 | 2.35 0.5 % |
22-10-2024 15:15:00 Tuesday |
467.5 469.85 |
470.2 | 467.35 | 22586 |
| 1457 | -6.9 -1.45 % |
22-10-2024 14:15:00 Tuesday |
474.35 467.45 |
474.35 | 467.4 | 39157 |
| 1458 | -1.4 -0.29 % |
22-10-2024 13:15:00 Tuesday |
475.65 474.25 |
476.1 | 470.8 | 26127 |
| 1459 | -1.2 -0.25 % |
22-10-2024 12:15:00 Tuesday |
477.3 476.1 |
478.8 | 475.4 | 13090 |
| 1460 | -4.05 -0.84 % |
22-10-2024 11:15:00 Tuesday |
481.75 477.7 |
482.5 | 477.3 | 23009 |
| 1461 | -1.5 -0.31 % |
22-10-2024 10:15:00 Tuesday |
483.4 481.9 |
483.9 | 478.3 | 21365 |
| 1462 | -2.5 -0.52 % |
22-10-2024 09:15:00 Tuesday |
485 482.5 |
487.45 | 482.05 | 25526 |
| 1463 | -0.5 -0.1 % |
21-10-2024 15:15:00 Monday |
485.7 485.2 |
485.9 | 484.5 | 9237 |
| 1464 | -2.2 -0.45 % |
21-10-2024 14:15:00 Monday |
487.9 485.7 |
489.1 | 485.1 | 17668 |
| 1465 | -0.2 -0.04 % |
21-10-2024 13:15:00 Monday |
487 486.8 |
489.3 | 486.45 | 18146 |
| 1466 | 1.15 0.24 % |
21-10-2024 12:15:00 Monday |
485.3 486.45 |
486.75 | 484.8 | 5243 |
| 1467 | -1.8 -0.37 % |
21-10-2024 11:15:00 Monday |
487 485.2 |
487.95 | 485.2 | 6423 |
| 1468 | 0.05 0.01 % |
21-10-2024 10:15:00 Monday |
486.95 487 |
487.65 | 485.9 | 10509 |
| 1469 | -5.7 -1.16 % |
21-10-2024 09:15:00 Monday |
492.2 486.5 |
494.5 | 482.4 | 32992 |
| 1470 | -0.1 -0.02 % |
18-10-2024 15:15:00 Friday |
491.5 491.4 |
492.25 | 491.25 | 3913 |
| 1471 | 0.35 0.07 % |
18-10-2024 14:15:00 Friday |
491.5 491.85 |
493.4 | 490.8 | 8506 |
| 1472 | 0.75 0.15 % |
18-10-2024 13:15:00 Friday |
490.95 491.7 |
492.25 | 490.2 | 9901 |
| 1473 | -0.2 -0.04 % |
18-10-2024 12:15:00 Friday |
491.2 491 |
492.15 | 490.35 | 8776 |
| 1474 | 1.5 0.31 % |
18-10-2024 11:15:00 Friday |
489.4 490.9 |
492.3 | 488.6 | 8918 |
| 1475 | 1.05 0.22 % |
18-10-2024 10:15:00 Friday |
488.35 489.4 |
491.25 | 488 | 13269 |
| 1476 | 0.35 0.07 % |
18-10-2024 09:15:00 Friday |
488 488.35 |
489 | 483.75 | 22377 |
| 1477 | -0.6 -0.12 % |
17-10-2024 15:15:00 Thursday |
490.4 489.8 |
490.65 | 488.5 | 21839 |
| 1478 | 2.55 0.52 % |
17-10-2024 14:15:00 Thursday |
487.85 490.4 |
491 | 487.2 | 35657 |
| 1479 | -3.95 -0.8 % |
17-10-2024 13:15:00 Thursday |
491.85 487.9 |
491.85 | 487.55 | 21774 |
| 1480 | -1.35 -0.27 % |
17-10-2024 12:15:00 Thursday |
493.1 491.75 |
493.8 | 490.1 | 15901 |
| 1481 | -0.75 -0.15 % |
17-10-2024 11:15:00 Thursday |
493.85 493.1 |
495.8 | 492.4 | 19844 |
| 1482 | 3.5 0.71 % |
17-10-2024 10:15:00 Thursday |
490.5 494 |
495.4 | 490.05 | 26168 |
| 1483 | -4.55 -0.92 % |
17-10-2024 09:15:00 Thursday |
495.05 490.5 |
497.05 | 489.45 | 46665 |
| 1484 | -0.15 -0.03 % |
16-10-2024 15:15:00 Wednesday |
496 495.85 |
496.4 | 495 | 35093 |
| 1485 | -1.6 -0.32 % |
16-10-2024 14:15:00 Wednesday |
497.75 496.15 |
498 | 495 | 46587 |
| 1486 | 2.45 0.49 % |
16-10-2024 13:15:00 Wednesday |
495.25 497.7 |
497.7 | 494.1 | 13992 |
| 1487 | 0.3 0.06 % |
16-10-2024 12:15:00 Wednesday |
495.3 495.6 |
496.25 | 493.4 | 10339 |
| 1488 | -0.6 -0.12 % |
16-10-2024 11:15:00 Wednesday |
496 495.4 |
496 | 492.75 | 22149 |
| 1489 | -1.55 -0.31 % |
16-10-2024 10:15:00 Wednesday |
497.25 495.7 |
497.6 | 495.05 | 17176 |
| 1490 | 2.4 0.48 % |
16-10-2024 09:15:00 Wednesday |
495 497.4 |
499.3 | 495 | 42625 |
| 1491 | 0.2 0.04 % |
15-10-2024 15:15:00 Tuesday |
494.2 494.4 |
495 | 493.55 | 23869 |
| 1492 | 3.05 0.62 % |
15-10-2024 14:15:00 Tuesday |
491.15 494.2 |
494.45 | 491.15 | 24089 |
| 1493 | -2.35 -0.48 % |
15-10-2024 13:15:00 Tuesday |
493.35 491 |
494.05 | 490.05 | 25802 |
| 1494 | -2.95 -0.59 % |
15-10-2024 12:15:00 Tuesday |
496.35 493.4 |
497 | 492.3 | 39620 |
| 1495 | -1.4 -0.28 % |
15-10-2024 11:15:00 Tuesday |
497.8 496.4 |
498.7 | 496.4 | 19908 |
| 1496 | 0.45 0.09 % |
15-10-2024 10:15:00 Tuesday |
497.15 497.6 |
498.95 | 496 | 44125 |
| 1497 | -1.55 -0.31 % |
15-10-2024 09:15:00 Tuesday |
498.35 496.8 |
499.35 | 495.25 | 52145 |
| 1498 | 0.35 0.07 % |
14-10-2024 15:15:00 Monday |
498.1 498.45 |
498.5 | 497.5 | 24547 |
| 1499 | -2.4 -0.48 % |
14-10-2024 14:15:00 Monday |
500.5 498.1 |
500.75 | 498.1 | 27583 |
| 1500 | 2.15 0.43 % |
14-10-2024 13:15:00 Monday |
498.35 500.5 |
500.55 | 497.75 | 20702 |
| 1501 | -1.35 -0.27 % |
14-10-2024 12:15:00 Monday |
500.25 498.9 |
500.45 | 497.8 | 23741 |
| 1502 | 0.1 0.02 % |
14-10-2024 11:15:00 Monday |
500.45 500.55 |
501.2 | 499.5 | 35042 |
| 1503 | -1.65 -0.33 % |
14-10-2024 10:15:00 Monday |
501.75 500.1 |
502.2 | 499.3 | 53357 |
| 1504 | 7.2 1.46 % |
14-10-2024 09:15:00 Monday |
494.3 501.5 |
501.75 | 493 | 84727 |
| 1505 | 0.9 0.18 % |
11-10-2024 15:15:00 Friday |
492.5 493.4 |
493.8 | 492.5 | 16672 |
| 1506 | 0.5 0.1 % |
11-10-2024 14:15:00 Friday |
492 492.5 |
493.35 | 491.65 | 20554 |
| 1507 | -0.8 -0.16 % |
11-10-2024 13:15:00 Friday |
493 492.2 |
494 | 491.5 | 15128 |
| 1508 | 1.8 0.37 % |
11-10-2024 12:15:00 Friday |
491.2 493 |
493.25 | 490.65 | 25236 |
| 1509 | -0.85 -0.17 % |
11-10-2024 11:15:00 Friday |
491.85 491 |
492.25 | 489 | 30259 |
| 1510 | 2.3 0.47 % |
11-10-2024 10:15:00 Friday |
489.45 491.75 |
493.2 | 489.45 | 39652 |
| 1511 | 0.25 0.05 % |
11-10-2024 09:15:00 Friday |
489.55 489.8 |
491.2 | 487.85 | 25108 |
| 1512 | 1 0.2 % |
10-10-2024 15:15:00 Thursday |
488.55 489.55 |
489.8 | 487.75 | 5360 |
| 1513 | 0.9 0.18 % |
10-10-2024 14:15:00 Thursday |
487.5 488.4 |
488.85 | 486.05 | 7849 |
| 1514 | -2.2 -0.45 % |
10-10-2024 13:15:00 Thursday |
490.2 488 |
490.45 | 487.15 | 6359 |
| 1515 | 1.7 0.35 % |
10-10-2024 12:15:00 Thursday |
488.5 490.2 |
490.45 | 488.15 | 7225 |
| 1516 | -2.85 -0.58 % |
10-10-2024 11:15:00 Thursday |
491.45 488.6 |
491.85 | 488.15 | 10184 |
| 1517 | 0.15 0.03 % |
10-10-2024 10:15:00 Thursday |
491.05 491.2 |
494 | 490.55 | 7542 |
| 1518 | -0.3 -0.06 % |
10-10-2024 09:15:00 Thursday |
489.95 489.65 |
492.6 | 488.5 | 17924 |
| 1519 | 0.8 0.16 % |
09-10-2024 15:15:00 Wednesday |
487.2 488 |
488.2 | 486.7 | 4874 |
| 1520 | -4.3 -0.88 % |
09-10-2024 14:15:00 Wednesday |
491.05 486.75 |
491.05 | 485.75 | 31512 |
| 1521 | -0.95 -0.19 % |
09-10-2024 13:15:00 Wednesday |
492 491.05 |
492.55 | 490.8 | 6806 |
| 1522 | -1.4 -0.28 % |
09-10-2024 12:15:00 Wednesday |
493.4 492 |
494.35 | 491.7 | 9634 |
| 1523 | -0.65 -0.13 % |
09-10-2024 11:15:00 Wednesday |
494.15 493.5 |
495.75 | 492.1 | 14417 |
| 1524 | 1.95 0.4 % |
09-10-2024 10:15:00 Wednesday |
492.15 494.1 |
496 | 492.15 | 24113 |
| 1525 | -0.8 -0.16 % |
09-10-2024 09:15:00 Wednesday |
493.45 492.65 |
494.25 | 487.65 | 43269 |
| 1526 | 0.6 0.12 % |
08-10-2024 15:15:00 Tuesday |
491.85 492.45 |
492.7 | 491.35 | 13122 |
| 1527 | 2 0.41 % |
08-10-2024 14:15:00 Tuesday |
489.5 491.5 |
492.5 | 488.65 | 29051 |
| 1528 | 2.9 0.6 % |
08-10-2024 13:15:00 Tuesday |
486.6 489.5 |
490.7 | 485.1 | 25814 |
| 1529 | 0.6 0.12 % |
08-10-2024 12:15:00 Tuesday |
485.5 486.1 |
486.7 | 483.1 | 31464 |
| 1530 | -2 -0.41 % |
08-10-2024 11:15:00 Tuesday |
487.45 485.45 |
488.3 | 484.25 | 42866 |
| 1531 | 2.45 0.51 % |
08-10-2024 10:15:00 Tuesday |
485 487.45 |
488.75 | 484.35 | 45984 |
| 1532 | 4.75 0.99 % |
08-10-2024 09:15:00 Tuesday |
480.25 485 |
487.35 | 476.2 | 85342 |
| 1533 | 2.15 0.45 % |
07-10-2024 15:15:00 Monday |
479.1 481.25 |
482.25 | 479 | 16937 |
| 1534 | 1.35 0.28 % |
07-10-2024 14:15:00 Monday |
478 479.35 |
481.9 | 475.5 | 34395 |
| 1535 | -1.1 -0.23 % |
07-10-2024 13:15:00 Monday |
479.25 478.15 |
480.6 | 476.8 | 47097 |
| 1536 | -4.3 -0.89 % |
07-10-2024 12:15:00 Monday |
483.3 479 |
484.2 | 478.6 | 29462 |
| 1537 | 2.35 0.49 % |
07-10-2024 11:15:00 Monday |
480.65 483 |
483.3 | 478.65 | 38400 |
| 1538 | -10.35 -2.11 % |
07-10-2024 10:15:00 Monday |
491 480.65 |
491.4 | 477.35 | 69241 |
| 1539 | -7.5 -1.5 % |
07-10-2024 09:15:00 Monday |
498.85 491.35 |
500 | 489.4 | 51115 |
| 1540 | 0.35 0.07 % |
04-10-2024 15:15:00 Friday |
497.4 497.75 |
498 | 496.6 | 14924 |
| 1541 | -1.35 -0.27 % |
04-10-2024 14:15:00 Friday |
498.9 497.55 |
498.9 | 494.05 | 47821 |
| 1542 | -2.4 -0.48 % |
04-10-2024 13:15:00 Friday |
501.3 498.9 |
501.3 | 497.5 | 31179 |
| 1543 | -1.8 -0.36 % |
04-10-2024 12:15:00 Friday |
503.3 501.5 |
504.45 | 501 | 75194 |
| 1544 | 2.45 0.49 % |
04-10-2024 11:15:00 Friday |
501.2 503.65 |
504.45 | 500.25 | 23648 |
| 1545 | 2.75 0.55 % |
04-10-2024 10:15:00 Friday |
498.25 501 |
502 | 496.95 | 39558 |
| 1546 | -0.35 -0.07 % |
04-10-2024 09:15:00 Friday |
498.65 498.3 |
503.85 | 494.15 | 137401 |
| 1547 | -0.65 -0.13 % |
03-10-2024 15:15:00 Thursday |
502.6 501.95 |
503 | 501.25 | 7874 |
| 1548 | -0.5 -0.1 % |
03-10-2024 14:15:00 Thursday |
502.75 502.25 |
504 | 501.2 | 22465 |
| 1549 | -2.1 -0.42 % |
03-10-2024 13:15:00 Thursday |
505.15 503.05 |
505.15 | 502 | 17388 |
| 1550 | 0 0 % |
03-10-2024 12:15:00 Thursday |
505.05 505.05 |
506.15 | 504.5 | 11982 |
| 1551 | -2.95 -0.58 % |
03-10-2024 11:15:00 Thursday |
508.1 505.15 |
508.35 | 504.7 | 13560 |
| 1552 | 2.25 0.45 % |
03-10-2024 10:15:00 Thursday |
505.6 507.85 |
509.9 | 504.55 | 19496 |
| 1553 | 7 1.4 % |
03-10-2024 09:15:00 Thursday |
498.25 505.25 |
508.6 | 498.25 | 44192 |
| 1554 | -1.6 -0.31 % |
01-10-2024 15:15:00 Tuesday |
508.65 507.05 |
509.15 | 506.3 | 12775 |
| 1555 | -2.45 -0.48 % |
01-10-2024 14:15:00 Tuesday |
511.2 508.75 |
511.4 | 508.3 | 14412 |
| 1556 | -1 -0.2 % |
01-10-2024 13:15:00 Tuesday |
512.25 511.25 |
513.65 | 510.8 | 11811 |
| 1557 | -1.95 -0.38 % |
01-10-2024 12:15:00 Tuesday |
514.25 512.3 |
514.8 | 511.9 | 12062 |
| 1558 | 2.35 0.46 % |
01-10-2024 11:15:00 Tuesday |
511.9 514.25 |
514.3 | 510.75 | 9171 |
| 1559 | -0.4 -0.08 % |
01-10-2024 10:15:00 Tuesday |
512.3 511.9 |
513.35 | 510.75 | 19287 |
| 1560 | 1.75 0.34 % |
01-10-2024 09:15:00 Tuesday |
510.55 512.3 |
516 | 510.55 | 46902 |
| 1561 | -0.2 -0.04 % |
30-09-2024 15:15:00 Monday |
509.9 509.7 |
510.7 | 509 | 8880 |
| 1562 | 1.2 0.24 % |
30-09-2024 14:15:00 Monday |
508.75 509.95 |
511.8 | 507.9 | 19792 |
| 1563 | -2.4 -0.47 % |
30-09-2024 13:15:00 Monday |
511.5 509.1 |
512.3 | 507.6 | 17038 |
| 1564 | -0.3 -0.06 % |
30-09-2024 12:15:00 Monday |
511.9 511.6 |
513.45 | 510.6 | 16080 |
| 1565 | 2.15 0.42 % |
30-09-2024 11:15:00 Monday |
509.7 511.85 |
512.25 | 508.75 | 16875 |
| 1566 | 4.3 0.85 % |
30-09-2024 10:15:00 Monday |
505.3 509.6 |
509.75 | 503.95 | 21006 |
| 1567 | -9.35 -1.82 % |
30-09-2024 09:15:00 Monday |
514.7 505.35 |
514.7 | 502.5 | 78377 |
| 1568 | -3.3 -0.64 % |
27-09-2024 15:15:00 Friday |
516.75 513.45 |
517.65 | 512.4 | 16804 |
| 1569 | 4.15 0.81 % |
27-09-2024 14:15:00 Friday |
512.75 516.9 |
517.35 | 512.5 | 23536 |
| 1570 | 0.05 0.01 % |
27-09-2024 13:15:00 Friday |
512.35 512.4 |
513.4 | 511 | 9774 |
| 1571 | -3.25 -0.63 % |
27-09-2024 12:15:00 Friday |
514.95 511.7 |
515.5 | 511.55 | 14152 |
| 1572 | 1.75 0.34 % |
27-09-2024 11:15:00 Friday |
513.2 514.95 |
515.25 | 512.1 | 25846 |
| 1573 | 0.35 0.07 % |
27-09-2024 10:15:00 Friday |
513.15 513.5 |
514.35 | 512 | 19170 |
| 1574 | 5.5 1.08 % |
27-09-2024 09:15:00 Friday |
507.65 513.15 |
513.25 | 504.95 | 55660 |
| 1575 | 0 0 % |
26-09-2024 15:15:00 Thursday |
506.25 506.25 |
507 | 505.85 | 6221 |
| 1576 | 3.3 0.66 % |
26-09-2024 14:15:00 Thursday |
503.2 506.5 |
507.25 | 502.5 | 21596 |
| 1577 | -0.7 -0.14 % |
26-09-2024 13:15:00 Thursday |
503.7 503 |
503.75 | 501.9 | 7286 |
| 1578 | 0.8 0.16 % |
26-09-2024 12:15:00 Thursday |
502.9 503.7 |
504 | 502.75 | 5019 |
| 1579 | -0.45 -0.09 % |
26-09-2024 11:15:00 Thursday |
503.5 503.05 |
504.25 | 501.65 | 6274 |
| 1580 | 0.4 0.08 % |
26-09-2024 10:15:00 Thursday |
503.5 503.9 |
504.3 | 501.95 | 12306 |
| 1581 | -2.3 -0.45 % |
26-09-2024 09:15:00 Thursday |
506 503.7 |
506.5 | 500 | 27522 |
| 1582 | -0.35 -0.07 % |
25-09-2024 15:15:00 Wednesday |
505.45 505.1 |
505.65 | 505 | 11606 |
| 1583 | 0.75 0.15 % |
25-09-2024 14:15:00 Wednesday |
504.6 505.35 |
505.65 | 503.7 | 17998 |
| 1584 | 1.65 0.33 % |
25-09-2024 13:15:00 Wednesday |
502.7 504.35 |
504.6 | 502.4 | 5934 |
| 1585 | -0.3 -0.06 % |
25-09-2024 12:15:00 Wednesday |
503 502.7 |
503.65 | 502.1 | 7466 |
| 1586 | -1.75 -0.35 % |
25-09-2024 11:15:00 Wednesday |
504.85 503.1 |
504.95 | 502.55 | 10291 |
| 1587 | 2.1 0.42 % |
25-09-2024 10:15:00 Wednesday |
502.5 504.6 |
505.7 | 502.2 | 13488 |
| 1588 | -4.25 -0.84 % |
25-09-2024 09:15:00 Wednesday |
507 502.75 |
507 | 501.9 | 53629 |
| 1589 | 0.05 0.01 % |
24-09-2024 15:15:00 Tuesday |
504.25 504.3 |
505 | 504 | 25793 |
| 1590 | -0.1 -0.02 % |
24-09-2024 14:15:00 Tuesday |
504.6 504.5 |
504.85 | 503.1 | 50531 |
| 1591 | -0.1 -0.02 % |
24-09-2024 13:15:00 Tuesday |
504.8 504.7 |
505.6 | 504.25 | 32573 |
| 1592 | 0 0 % |
24-09-2024 12:15:00 Tuesday |
504.75 504.75 |
506.45 | 504.3 | 63360 |
| 1593 | 1.5 0.3 % |
24-09-2024 11:15:00 Tuesday |
503.5 505 |
505.35 | 503.15 | 79229 |
| 1594 | 1.25 0.25 % |
24-09-2024 10:15:00 Tuesday |
502.2 503.45 |
503.95 | 501.9 | 71995 |
| 1595 | -4.65 -0.92 % |
24-09-2024 09:15:00 Tuesday |
506.85 502.2 |
506.85 | 501.55 | 152310 |
| 1596 | -1.15 -0.23 % |
23-09-2024 15:15:00 Monday |
501.35 500.2 |
502.4 | 500.05 | 57486 |
| 1597 | 2.45 0.49 % |
23-09-2024 14:15:00 Monday |
498.9 501.35 |
501.85 | 497.2 | 60984 |
| 1598 | 1.15 0.23 % |
23-09-2024 13:15:00 Monday |
497.75 498.9 |
499.5 | 497 | 43813 |
| 1599 | 0.15 0.03 % |
23-09-2024 12:15:00 Monday |
497.3 497.45 |
498.4 | 496.35 | 30498 |
| 1600 | 0.85 0.17 % |
23-09-2024 11:15:00 Monday |
496.65 497.5 |
498.7 | 496.6 | 59461 |
| 1601 | 2.05 0.41 % |
23-09-2024 10:15:00 Monday |
494.85 496.9 |
497 | 494 | 57415 |
| 1602 | 0.5 0.1 % |
23-09-2024 09:15:00 Monday |
494.35 494.85 |
496.75 | 490.4 | 86117 |
| 1603 | 0.95 0.19 % |
20-09-2024 15:15:00 Friday |
490.05 491 |
492.3 | 489.5 | 28263 |
| 1604 | -4.75 -0.96 % |
20-09-2024 14:15:00 Friday |
494.75 490 |
497.9 | 489.6 | 122376 |
| 1605 | 3.45 0.7 % |
20-09-2024 13:15:00 Friday |
491.45 494.9 |
494.95 | 491.1 | 57661 |
| 1606 | -0.9 -0.18 % |
20-09-2024 12:15:00 Friday |
492.65 491.75 |
493.35 | 491 | 73631 |
| 1607 | -1.35 -0.27 % |
20-09-2024 11:15:00 Friday |
494 492.65 |
494.85 | 491.65 | 45729 |
| 1608 | 4.2 0.86 % |
20-09-2024 10:15:00 Friday |
489.8 494 |
494.8 | 489.6 | 132450 |
| 1609 | 9.25 1.93 % |
20-09-2024 09:15:00 Friday |
480.4 489.65 |
491.2 | 480.4 | 104613 |
| 1610 | 2.1 0.44 % |
19-09-2024 15:15:00 Thursday |
477.85 479.95 |
480.95 | 477.05 | 8971 |
| 1611 | -1.4 -0.29 % |
19-09-2024 14:15:00 Thursday |
479.4 478 |
479.45 | 477.2 | 16021 |
| 1612 | -0.65 -0.14 % |
19-09-2024 13:15:00 Thursday |
479.5 478.85 |
480.4 | 478 | 10049 |
| 1613 | 0 0 % |
19-09-2024 12:15:00 Thursday |
479.5 479.5 |
482.5 | 478.85 | 11169 |
| 1614 | -4.4 -0.91 % |
19-09-2024 11:15:00 Thursday |
483.9 479.5 |
483.9 | 476.4 | 29622 |
| 1615 | -2.75 -0.57 % |
19-09-2024 10:15:00 Thursday |
486.6 483.85 |
486.75 | 482.85 | 24013 |
| 1616 | -1.25 -0.26 % |
19-09-2024 09:15:00 Thursday |
487.85 486.6 |
491.5 | 486.35 | 47477 |
| 1617 | -0.55 -0.11 % |
18-09-2024 15:15:00 Wednesday |
487.2 486.65 |
487.55 | 486.2 | 6293 |
| 1618 | -2.5 -0.51 % |
18-09-2024 14:15:00 Wednesday |
489.3 486.8 |
489.5 | 486.5 | 17510 |
| 1619 | 0.25 0.05 % |
18-09-2024 13:15:00 Wednesday |
489.15 489.4 |
491.15 | 487.25 | 13911 |
| 1620 | -2.8 -0.57 % |
18-09-2024 12:15:00 Wednesday |
492.05 489.25 |
492.5 | 488.55 | 8291 |
| 1621 | 1.3 0.26 % |
18-09-2024 11:15:00 Wednesday |
490.75 492.05 |
492.45 | 489.6 | 11540 |
| 1622 | -2 -0.41 % |
18-09-2024 10:15:00 Wednesday |
492.75 490.75 |
492.85 | 490.2 | 22581 |
| 1623 | 2.75 0.56 % |
18-09-2024 09:15:00 Wednesday |
490 492.75 |
493.45 | 488.65 | 34618 |
| 1624 | -0.2 -0.04 % |
17-09-2024 15:15:00 Tuesday |
488.5 488.3 |
488.5 | 487.9 | 11247 |
| 1625 | -2.25 -0.46 % |
17-09-2024 14:15:00 Tuesday |
490.5 488.25 |
490.5 | 488.1 | 20108 |
| 1626 | 0.3 0.06 % |
17-09-2024 13:15:00 Tuesday |
490.2 490.5 |
490.95 | 489.6 | 11198 |
| 1627 | 0.25 0.05 % |
17-09-2024 12:15:00 Tuesday |
490.2 490.45 |
490.55 | 488.6 | 14604 |
| 1628 | -1 -0.2 % |
17-09-2024 11:15:00 Tuesday |
491.2 490.2 |
492.25 | 489.4 | 27138 |
| 1629 | 2.7 0.55 % |
17-09-2024 10:15:00 Tuesday |
488.55 491.25 |
491.6 | 487.6 | 38556 |
| 1630 | -4.75 -0.96 % |
17-09-2024 09:15:00 Tuesday |
493.5 488.75 |
494.9 | 488.45 | 48133 |
| 1631 | 0.15 0.03 % |
16-09-2024 15:15:00 Monday |
493.1 493.25 |
495 | 492.8 | 6095 |
| 1632 | -0.9 -0.18 % |
16-09-2024 14:15:00 Monday |
494 493.1 |
494.2 | 492.1 | 13901 |
| 1633 | 1.1 0.22 % |
16-09-2024 13:15:00 Monday |
493.15 494.25 |
494.95 | 492.85 | 35032 |
| 1634 | 3.45 0.7 % |
16-09-2024 12:15:00 Monday |
490 493.45 |
494.2 | 489.5 | 14956 |
| 1635 | 0.85 0.17 % |
16-09-2024 11:15:00 Monday |
489.15 490 |
491.1 | 489.1 | 12834 |
| 1636 | -0.3 -0.06 % |
16-09-2024 10:15:00 Monday |
489.65 489.35 |
490.85 | 487.5 | 22566 |
| 1637 | -2.65 -0.54 % |
16-09-2024 09:15:00 Monday |
492.45 489.8 |
494 | 488.5 | 44510 |
| 1638 | 0.2 0.04 % |
13-09-2024 15:15:00 Friday |
490.3 490.5 |
490.6 | 489.45 | 28621 |
| 1639 | -1.05 -0.21 % |
13-09-2024 14:15:00 Friday |
491.55 490.5 |
492.75 | 490 | 40635 |
| 1640 | -0.95 -0.19 % |
13-09-2024 13:15:00 Friday |
492.5 491.55 |
492.85 | 490.65 | 26257 |
| 1641 | 0.25 0.05 % |
13-09-2024 12:15:00 Friday |
492.6 492.85 |
492.95 | 491.4 | 18035 |
| 1642 | -0.95 -0.19 % |
13-09-2024 11:15:00 Friday |
493.55 492.6 |
493.95 | 490.7 | 82003 |
| 1643 | -1.65 -0.33 % |
13-09-2024 10:15:00 Friday |
495.2 493.55 |
495.95 | 492.1 | 35594 |
| 1644 | -1.2 -0.24 % |
13-09-2024 09:15:00 Friday |
496.6 495.4 |
497.8 | 493.2 | 63365 |
| 1645 | -1.8 -0.36 % |
12-09-2024 15:15:00 Thursday |
496.3 494.5 |
496.35 | 493.8 | 8640 |
| 1646 | 7.5 1.53 % |
12-09-2024 14:15:00 Thursday |
488.6 496.1 |
497.3 | 488.6 | 36479 |
| 1647 | 2.25 0.46 % |
12-09-2024 13:15:00 Thursday |
486.25 488.5 |
489.4 | 484.75 | 16952 |
| 1648 | 1.55 0.32 % |
12-09-2024 12:15:00 Thursday |
484.5 486.05 |
486.85 | 483.65 | 8941 |
| 1649 | -1.55 -0.32 % |
12-09-2024 11:15:00 Thursday |
485.65 484.1 |
485.65 | 482.15 | 12440 |
| 1650 | 0 0 % |
12-09-2024 10:15:00 Thursday |
485.65 485.65 |
487.05 | 485.05 | 6769 |
| 1651 | -0.1 -0.02 % |
12-09-2024 09:15:00 Thursday |
485.75 485.65 |
489.6 | 484.1 | 23992 |
| 1652 | 0.3 0.06 % |
11-09-2024 15:15:00 Wednesday |
484.15 484.45 |
484.85 | 483.6 | 9126 |
| 1653 | -0.35 -0.07 % |
11-09-2024 14:15:00 Wednesday |
483.95 483.6 |
485.45 | 482.1 | 27390 |
| 1654 | -5.35 -1.09 % |
11-09-2024 13:15:00 Wednesday |
489.4 484.05 |
489.95 | 483.7 | 22477 |
| 1655 | -0.75 -0.15 % |
11-09-2024 12:15:00 Wednesday |
490.45 489.7 |
491.35 | 488.7 | 11590 |
| 1656 | -0.75 -0.15 % |
11-09-2024 11:15:00 Wednesday |
491.4 490.65 |
491.95 | 489.7 | 23857 |
| 1657 | 2.15 0.44 % |
11-09-2024 10:15:00 Wednesday |
489.05 491.2 |
492.55 | 489.05 | 23173 |
| 1658 | -4.35 -0.88 % |
11-09-2024 09:15:00 Wednesday |
493.75 489.4 |
493.75 | 487.25 | 36218 |
| 1659 | 0.3 0.06 % |
10-09-2024 15:15:00 Tuesday |
491.6 491.9 |
491.9 | 491.1 | 26406 |
| 1660 | 1.4 0.29 % |
10-09-2024 14:15:00 Tuesday |
490.2 491.6 |
492 | 488.8 | 150554 |
| 1661 | 3.7 0.76 % |
10-09-2024 13:15:00 Tuesday |
486.5 490.2 |
490.4 | 486.5 | 67525 |
| 1662 | 1.3 0.27 % |
10-09-2024 12:15:00 Tuesday |
485.2 486.5 |
487 | 484.8 | 23035 |
| 1663 | 0.1 0.02 % |
10-09-2024 11:15:00 Tuesday |
485.1 485.2 |
485.85 | 484.5 | 20119 |
| 1664 | 1.75 0.36 % |
10-09-2024 10:15:00 Tuesday |
483.4 485.15 |
486 | 481.9 | 42443 |
| 1665 | -3.7 -0.76 % |
10-09-2024 09:15:00 Tuesday |
487 483.3 |
489.5 | 482.75 | 99115 |
| 1666 | 2.3 0.48 % |
09-09-2024 15:15:00 Monday |
483.95 486.25 |
486.35 | 483.95 | 49590 |
| 1667 | 3.7 0.77 % |
09-09-2024 14:15:00 Monday |
480 483.7 |
484 | 479.35 | 79096 |
| 1668 | 0.45 0.09 % |
09-09-2024 13:15:00 Monday |
479.5 479.95 |
481.2 | 479.1 | 45700 |
| 1669 | 0.45 0.09 % |
09-09-2024 12:15:00 Monday |
479 479.45 |
480.45 | 478 | 52724 |
| 1670 | -2.25 -0.47 % |
09-09-2024 11:15:00 Monday |
481.9 479.65 |
482.3 | 478.6 | 41000 |
| 1671 | 0.25 0.05 % |
09-09-2024 10:15:00 Monday |
481.75 482 |
483 | 478.6 | 93136 |
| 1672 | -5.9 -1.21 % |
09-09-2024 09:15:00 Monday |
488 482.1 |
488 | 480.2 | 227675 |
| 1673 | 0.05 0.01 % |
06-09-2024 15:15:00 Friday |
488.95 489 |
489.2 | 488.05 | 21703 |
| 1674 | 0.15 0.03 % |
06-09-2024 14:15:00 Friday |
488.4 488.55 |
489.8 | 485.55 | 56783 |
| 1675 | 1.25 0.26 % |
06-09-2024 13:15:00 Friday |
487.7 488.95 |
490.6 | 487 | 46953 |
| 1676 | 0.15 0.03 % |
06-09-2024 12:15:00 Friday |
487.55 487.7 |
490.3 | 486.3 | 60998 |
| 1677 | 4.3 0.89 % |
06-09-2024 11:15:00 Friday |
483 487.3 |
488 | 481.2 | 83166 |
| 1678 | -3.7 -0.76 % |
06-09-2024 10:15:00 Friday |
486.75 483.05 |
487.4 | 482.05 | 156191 |
| 1679 | -13.25 -2.65 % |
06-09-2024 09:15:00 Friday |
499.5 486.25 |
499.5 | 484.35 | 283424 |
| 1680 | -0.55 -0.11 % |
05-09-2024 15:15:00 Thursday |
497.95 497.4 |
497.95 | 495.25 | 60625 |
| 1681 | -2.85 -0.57 % |
05-09-2024 14:15:00 Thursday |
500.8 497.95 |
501.25 | 497.55 | 87504 |
| 1682 | -1 -0.2 % |
05-09-2024 13:15:00 Thursday |
501.8 500.8 |
502.05 | 500.5 | 38024 |
| 1683 | -0.15 -0.03 % |
05-09-2024 12:15:00 Thursday |
502.2 502.05 |
502.9 | 501.7 | 18417 |
| 1684 | -2.3 -0.46 % |
05-09-2024 11:15:00 Thursday |
504.7 502.4 |
504.8 | 501.45 | 48140 |
| 1685 | 0.85 0.17 % |
05-09-2024 10:15:00 Thursday |
503.8 504.65 |
505.3 | 502.1 | 42438 |
| 1686 | -4.2 -0.83 % |
05-09-2024 09:15:00 Thursday |
508.15 503.95 |
508.15 | 500.7 | 110004 |
| 1687 | 1.5 0.3 % |
04-09-2024 15:15:00 Wednesday |
503.5 505 |
505 | 503 | 25339 |
| 1688 | -1.5 -0.3 % |
04-09-2024 14:15:00 Wednesday |
505.05 503.55 |
505.15 | 502.55 | 38888 |
| 1689 | 0.35 0.07 % |
04-09-2024 13:15:00 Wednesday |
504.6 504.95 |
505.75 | 504.3 | 27218 |
| 1690 | 0.05 0.01 % |
04-09-2024 12:15:00 Wednesday |
504.3 504.35 |
505.8 | 504 | 25345 |
| 1691 | 1.35 0.27 % |
04-09-2024 11:15:00 Wednesday |
502.8 504.15 |
505.1 | 501.8 | 46715 |
| 1692 | -0.75 -0.15 % |
04-09-2024 10:15:00 Wednesday |
503.8 503.05 |
504.95 | 500.7 | 97584 |
| 1693 | -10.85 -2.11 % |
04-09-2024 09:15:00 Wednesday |
515.05 504.2 |
516.2 | 502.45 | 156688 |
| 1694 | -0.5 -0.1 % |
03-09-2024 15:15:00 Tuesday |
519.5 519 |
520.25 | 518.7 | 17515 |
| 1695 | -1.55 -0.3 % |
03-09-2024 14:15:00 Tuesday |
521.05 519.5 |
521.35 | 519.15 | 19461 |
| 1696 | -0.05 -0.01 % |
03-09-2024 13:15:00 Tuesday |
521.1 521.05 |
521.7 | 520.3 | 13546 |
| 1697 | 1.1 0.21 % |
03-09-2024 12:15:00 Tuesday |
519.7 520.8 |
521.3 | 519.3 | 6311 |
| 1698 | -0.45 -0.09 % |
03-09-2024 11:15:00 Tuesday |
520.2 519.75 |
520.85 | 518.7 | 9473 |
| 1699 | 0.15 0.03 % |
03-09-2024 10:15:00 Tuesday |
520.25 520.4 |
521.4 | 518.5 | 10054 |
| 1700 | -1 -0.19 % |
03-09-2024 09:15:00 Tuesday |
521 520 |
523.5 | 519.45 | 21455 |
| 1701 | -0.75 -0.14 % |
02-09-2024 15:15:00 Monday |
521.55 520.8 |
521.8 | 520 | 24159 |
| 1702 | 2.5 0.48 % |
02-09-2024 14:15:00 Monday |
519.05 521.55 |
521.7 | 519.05 | 22889 |
| 1703 | 0.5 0.1 % |
02-09-2024 13:15:00 Monday |
519 519.5 |
520.7 | 518.6 | 17872 |
| 1704 | -1.9 -0.36 % |
02-09-2024 12:15:00 Monday |
520.95 519.05 |
521.6 | 517.55 | 272578 |
| 1705 | -1.75 -0.33 % |
02-09-2024 11:15:00 Monday |
523.05 521.3 |
523.45 | 519.15 | 83280 |
| 1706 | -0.3 -0.06 % |
02-09-2024 10:15:00 Monday |
523 522.7 |
525.5 | 521.25 | 46349 |
| 1707 | -3 -0.57 % |
02-09-2024 09:15:00 Monday |
526.35 523.35 |
529.2 | 522.5 | 142741 |
| 1708 | -0.7 -0.13 % |
30-08-2024 15:15:00 Friday |
524.7 524 |
526.1 | 522.1 | 34388 |
| 1709 | -5.2 -0.98 % |
30-08-2024 14:15:00 Friday |
529.95 524.75 |
531.9 | 523.25 | 78269 |
| 1710 | 0.5 0.09 % |
30-08-2024 13:15:00 Friday |
529.1 529.6 |
529.7 | 527.8 | 17006 |
| 1711 | 1.05 0.2 % |
30-08-2024 12:15:00 Friday |
528 529.05 |
530.5 | 527.5 | 21338 |
| 1712 | 0.7 0.13 % |
30-08-2024 11:15:00 Friday |
527.6 528.3 |
530.75 | 526.85 | 21626 |
| 1713 | -2.65 -0.5 % |
30-08-2024 10:15:00 Friday |
529.95 527.3 |
532.25 | 526.7 | 38707 |
| 1714 | 0.1 0.02 % |
30-08-2024 09:15:00 Friday |
530.1 530.2 |
537 | 528.15 | 117342 |
| 1715 | 2.95 0.56 % |
29-08-2024 15:15:00 Thursday |
526.1 529.05 |
529.8 | 526.1 | 7388 |
| 1716 | 5.05 0.97 % |
29-08-2024 14:15:00 Thursday |
521.2 526.25 |
528.9 | 520 | 25831 |
| 1717 | -3.65 -0.7 % |
29-08-2024 13:15:00 Thursday |
524.85 521.2 |
525.05 | 519.3 | 12221 |
| 1718 | 3.45 0.66 % |
29-08-2024 12:15:00 Thursday |
521.05 524.5 |
526.85 | 520.95 | 18821 |
| 1719 | 1.15 0.22 % |
29-08-2024 11:15:00 Thursday |
519.9 521.05 |
522.55 | 519.3 | 13613 |
| 1720 | -0.95 -0.18 % |
29-08-2024 10:15:00 Thursday |
519.85 518.9 |
520.4 | 516.35 | 32341 |
| 1721 | -7.4 -1.4 % |
29-08-2024 09:15:00 Thursday |
527.4 520 |
527.4 | 519.45 | 35343 |
| 1722 | 0.2 0.04 % |
28-08-2024 15:15:00 Wednesday |
526.2 526.4 |
527 | 525.7 | 9291 |
| 1723 | -2.65 -0.5 % |
28-08-2024 14:15:00 Wednesday |
528.85 526.2 |
529.15 | 526.15 | 11435 |
| 1724 | -2.05 -0.39 % |
28-08-2024 13:15:00 Wednesday |
530.65 528.6 |
531.8 | 528.5 | 7897 |
| 1725 | -1 -0.19 % |
28-08-2024 12:15:00 Wednesday |
532 531 |
532.5 | 530.2 | 11043 |
| 1726 | 2.45 0.46 % |
28-08-2024 11:15:00 Wednesday |
529.7 532.15 |
532.9 | 529.5 | 19870 |
| 1727 | 0.15 0.03 % |
28-08-2024 10:15:00 Wednesday |
529.2 529.35 |
530.15 | 528.2 | 12312 |
| 1728 | -5.3 -0.99 % |
28-08-2024 09:15:00 Wednesday |
534.5 529.2 |
535.6 | 527.5 | 28035 |
| 1729 | 0.35 0.07 % |
27-08-2024 15:15:00 Tuesday |
531.25 531.6 |
532.25 | 530.75 | 11973 |
| 1730 | -1.5 -0.28 % |
27-08-2024 14:15:00 Tuesday |
533 531.5 |
533.4 | 530.7 | 63390 |
| 1731 | -2.75 -0.51 % |
27-08-2024 13:15:00 Tuesday |
535.75 533 |
535.9 | 530.25 | 13666 |
| 1732 | -2.3 -0.43 % |
27-08-2024 12:15:00 Tuesday |
537.85 535.55 |
538.15 | 534.1 | 11773 |
| 1733 | -1.45 -0.27 % |
27-08-2024 11:15:00 Tuesday |
539.55 538.1 |
539.7 | 537.65 | 4996 |
| 1734 | 1.2 0.22 % |
27-08-2024 10:15:00 Tuesday |
538.35 539.55 |
539.9 | 536.35 | 14296 |
| 1735 | -1.6 -0.3 % |
27-08-2024 09:15:00 Tuesday |
539.65 538.05 |
541.5 | 537 | 27128 |
| 1736 | 0 0 % |
26-08-2024 15:15:00 Monday |
537.95 537.95 |
538.75 | 537.35 | 11299 |
| 1737 | 0.4 0.07 % |
26-08-2024 14:15:00 Monday |
537.5 537.9 |
539.45 | 537.45 | 18207 |
| 1738 | -0.55 -0.1 % |
26-08-2024 13:15:00 Monday |
538.05 537.5 |
538.05 | 534.85 | 23490 |
| 1739 | -0.35 -0.07 % |
26-08-2024 12:15:00 Monday |
538.4 538.05 |
539 | 537.65 | 12929 |
| 1740 | -1 -0.19 % |
26-08-2024 11:15:00 Monday |
539.45 538.45 |
539.95 | 538.25 | 8947 |
| 1741 | -3.35 -0.62 % |
26-08-2024 10:15:00 Monday |
542.8 539.45 |
543 | 539 | 16499 |
| 1742 | -2.55 -0.47 % |
26-08-2024 09:15:00 Monday |
544.7 542.15 |
544.7 | 537 | 71851 |
| 1743 | -1.35 -0.25 % |
23-08-2024 15:15:00 Friday |
539 537.65 |
539.35 | 537 | 19518 |
| 1744 | -1.3 -0.24 % |
23-08-2024 14:15:00 Friday |
540.15 538.85 |
541.05 | 538 | 41353 |
| 1745 | 1.05 0.19 % |
23-08-2024 13:15:00 Friday |
539.35 540.4 |
541.1 | 537.95 | 51189 |
| 1746 | 0.7 0.13 % |
23-08-2024 12:15:00 Friday |
538.9 539.6 |
539.6 | 537.65 | 21543 |
| 1747 | 1.6 0.3 % |
23-08-2024 11:15:00 Friday |
536.95 538.55 |
540.5 | 536.15 | 61234 |
| 1748 | 0.4 0.07 % |
23-08-2024 10:15:00 Friday |
536.25 536.65 |
538.8 | 536.05 | 33380 |
| 1749 | 7.35 1.39 % |
23-08-2024 09:15:00 Friday |
529 536.35 |
537.15 | 529 | 61658 |
| 1750 | 0.9 0.17 % |
22-08-2024 15:15:00 Thursday |
527.85 528.75 |
530.15 | 527.8 | 9239 |
| 1751 | -1.9 -0.36 % |
22-08-2024 14:15:00 Thursday |
530.15 528.25 |
531.05 | 527.5 | 19602 |
| 1752 | 1.2 0.23 % |
22-08-2024 13:15:00 Thursday |
529.25 530.45 |
530.45 | 528.9 | 17768 |
| 1753 | 0.3 0.06 % |
22-08-2024 12:15:00 Thursday |
528.95 529.25 |
530.3 | 527.1 | 23232 |
| 1754 | -0.65 -0.12 % |
22-08-2024 11:15:00 Thursday |
529.6 528.95 |
530.55 | 528.1 | 21091 |
| 1755 | -1.6 -0.3 % |
22-08-2024 10:15:00 Thursday |
531.05 529.45 |
531.35 | 528.6 | 16372 |
| 1756 | -6.8 -1.26 % |
22-08-2024 09:15:00 Thursday |
537.95 531.15 |
537.95 | 530 | 42456 |
| 1757 | -0.45 -0.08 % |
21-08-2024 15:15:00 Wednesday |
532 531.55 |
532.95 | 531.5 | 8976 |
| 1758 | -0.65 -0.12 % |
21-08-2024 14:15:00 Wednesday |
532.65 532 |
533.35 | 531.1 | 82386 |
| 1759 | 1.05 0.2 % |
21-08-2024 13:15:00 Wednesday |
531.35 532.4 |
535 | 531.1 | 30955 |
| 1760 | 3.2 0.61 % |
21-08-2024 12:15:00 Wednesday |
528.3 531.5 |
532.5 | 528.3 | 29992 |
| 1761 | -0.6 -0.11 % |
21-08-2024 11:15:00 Wednesday |
528.85 528.25 |
529.35 | 528.1 | 7554 |
| 1762 | -0.15 -0.03 % |
21-08-2024 10:15:00 Wednesday |
528.8 528.65 |
529.4 | 526.5 | 14576 |
| 1763 | 0.5 0.09 % |
21-08-2024 09:15:00 Wednesday |
527.95 528.45 |
530 | 524.5 | 28417 |
| 1764 | -0.15 -0.03 % |
20-08-2024 15:15:00 Tuesday |
524.65 524.5 |
525.05 | 523.7 | 61418 |
| 1765 | 0.6 0.11 % |
20-08-2024 14:15:00 Tuesday |
524.1 524.7 |
526.2 | 523.35 | 33058 |
| 1766 | 0.4 0.08 % |
20-08-2024 13:15:00 Tuesday |
523.7 524.1 |
525.35 | 523.25 | 22401 |
| 1767 | -2.5 -0.47 % |
20-08-2024 12:15:00 Tuesday |
526.4 523.9 |
528 | 523.7 | 34559 |
| 1768 | 1.95 0.37 % |
20-08-2024 11:15:00 Tuesday |
524.5 526.45 |
526.9 | 523.3 | 37688 |
| 1769 | -1.5 -0.29 % |
20-08-2024 10:15:00 Tuesday |
526 524.5 |
526.7 | 524.45 | 31219 |
| 1770 | 0.7 0.13 % |
20-08-2024 09:15:00 Tuesday |
524.9 525.6 |
528.6 | 521.15 | 111029 |
| 1771 | -1.1 -0.21 % |
19-08-2024 15:15:00 Monday |
522.5 521.4 |
523 | 521.15 | 12300 |
| 1772 | 1.3 0.25 % |
19-08-2024 14:15:00 Monday |
520.95 522.25 |
523.35 | 520.95 | 17885 |
| 1773 | -0.5 -0.1 % |
19-08-2024 13:15:00 Monday |
522 521.5 |
522 | 519.75 | 57197 |
| 1774 | 3.65 0.7 % |
19-08-2024 12:15:00 Monday |
518.4 522.05 |
522.2 | 518.4 | 28307 |
| 1775 | 2.6 0.5 % |
19-08-2024 11:15:00 Monday |
515.9 518.5 |
518.6 | 515.9 | 11717 |
| 1776 | -1.5 -0.29 % |
19-08-2024 10:15:00 Monday |
517.15 515.65 |
518.8 | 515.05 | 13840 |
| 1777 | 3.65 0.71 % |
19-08-2024 09:15:00 Monday |
513.15 516.8 |
518.15 | 513.15 | 39421 |
| 1778 | 0 0 % |
16-08-2024 15:15:00 Friday |
511.95 511.95 |
512.25 | 511.2 | 27112 |
| 1779 | -1.2 -0.23 % |
16-08-2024 14:15:00 Friday |
513.6 512.4 |
515.5 | 511 | 69981 |
| 1780 | 6.6 1.3 % |
16-08-2024 13:15:00 Friday |
507 513.6 |
513.75 | 506.7 | 38679 |
| 1781 | 1.25 0.25 % |
16-08-2024 12:15:00 Friday |
505.7 506.95 |
507.7 | 505.6 | 21567 |
| 1782 | -0.55 -0.11 % |
16-08-2024 11:15:00 Friday |
505.95 505.4 |
506.35 | 502.5 | 27952 |
| 1783 | -0.4 -0.08 % |
16-08-2024 10:15:00 Friday |
506.25 505.85 |
507.65 | 505.05 | 32734 |
| 1784 | -0.2 -0.04 % |
16-08-2024 09:15:00 Friday |
506.45 506.25 |
508 | 504 | 90738 |
| 1785 | 3.8 0.75 % |
14-08-2024 15:15:00 Wednesday |
503.5 507.3 |
507.5 | 503.2 | 21143 |
| 1786 | -0.85 -0.17 % |
14-08-2024 14:15:00 Wednesday |
504.35 503.5 |
505.4 | 503.1 | 42233 |
| 1787 | -3.1 -0.61 % |
14-08-2024 13:15:00 Wednesday |
507.15 504.05 |
507.3 | 503.75 | 23273 |
| 1788 | 1.1 0.22 % |
14-08-2024 12:15:00 Wednesday |
506 507.1 |
509.65 | 504.55 | 29823 |
| 1789 | 0.25 0.05 % |
14-08-2024 11:15:00 Wednesday |
506 506.25 |
508.2 | 499.15 | 97363 |
| 1790 | -19 -3.62 % |
14-08-2024 10:15:00 Wednesday |
525 506 |
525.35 | 505.35 | 66327 |
| 1791 | 2.55 0.49 % |
14-08-2024 09:15:00 Wednesday |
522.35 524.9 |
528 | 519 | 47889 |
| 1792 | -0.45 -0.09 % |
13-08-2024 15:15:00 Tuesday |
520.85 520.4 |
521.65 | 520 | 22495 |
| 1793 | -0.8 -0.15 % |
13-08-2024 14:15:00 Tuesday |
521.4 520.6 |
524.25 | 520 | 35463 |
| 1794 | -4.5 -0.86 % |
13-08-2024 13:15:00 Tuesday |
525.8 521.3 |
526.25 | 520.25 | 42494 |
| 1795 | -1.45 -0.27 % |
13-08-2024 12:15:00 Tuesday |
527.4 525.95 |
527.4 | 523.55 | 33257 |
| 1796 | -1.75 -0.33 % |
13-08-2024 11:15:00 Tuesday |
529.2 527.45 |
530 | 526.9 | 50409 |
| 1797 | 4.5 0.86 % |
13-08-2024 10:15:00 Tuesday |
524.55 529.05 |
529.05 | 523.5 | 45276 |
| 1798 | -3.65 -0.69 % |
13-08-2024 09:15:00 Tuesday |
528.1 524.45 |
528.1 | 523.15 | 78149 |
| 1799 | -0.25 -0.05 % |
12-08-2024 15:15:00 Monday |
523.75 523.5 |
524.35 | 523.45 | 5390 |
| 1800 | -2.3 -0.44 % |
12-08-2024 14:15:00 Monday |
526 523.7 |
527.6 | 523.3 | 11378 |
| 1801 | 2.75 0.53 % |
12-08-2024 13:15:00 Monday |
523.55 526.3 |
526.6 | 523.55 | 11911 |
| 1802 | -0.8 -0.15 % |
12-08-2024 12:15:00 Monday |
524.35 523.55 |
525.5 | 523.3 | 13452 |
| 1803 | -3.95 -0.75 % |
12-08-2024 11:15:00 Monday |
528.55 524.6 |
529.25 | 524.6 | 13148 |
| 1804 | 3.55 0.68 % |
12-08-2024 10:15:00 Monday |
524.8 528.35 |
528.9 | 524.8 | 20397 |
| 1805 | -1.6 -0.3 % |
12-08-2024 09:15:00 Monday |
526.15 524.55 |
530.3 | 524.2 | 47452 |
| 1806 | -1.5 -0.28 % |
09-08-2024 15:15:00 Friday |
530.4 528.9 |
530.4 | 528.8 | 7448 |
| 1807 | 0.6 0.11 % |
09-08-2024 14:15:00 Friday |
529.9 530.5 |
531 | 527.65 | 24217 |
| 1808 | 6.85 1.31 % |
09-08-2024 13:15:00 Friday |
523.4 530.25 |
530.5 | 523.4 | 36291 |
| 1809 | 0.15 0.03 % |
09-08-2024 12:15:00 Friday |
523.25 523.4 |
523.75 | 522.7 | 9336 |
| 1810 | -0.4 -0.08 % |
09-08-2024 11:15:00 Friday |
523.6 523.2 |
524.7 | 522.65 | 11082 |
| 1811 | -0.7 -0.13 % |
09-08-2024 10:15:00 Friday |
524.3 523.6 |
525.35 | 522 | 38991 |
| 1812 | -6.25 -1.18 % |
09-08-2024 09:15:00 Friday |
530.55 524.3 |
531.35 | 524 | 57192 |
| 1813 | -1.15 -0.22 % |
08-08-2024 15:15:00 Thursday |
524.4 523.25 |
524.4 | 521.2 | 32927 |
| 1814 | -1.35 -0.26 % |
08-08-2024 14:15:00 Thursday |
525.45 524.1 |
526.35 | 523.8 | 38838 |
| 1815 | -1.3 -0.25 % |
08-08-2024 13:15:00 Thursday |
526.75 525.45 |
527.3 | 524.25 | 35989 |
| 1816 | -2.9 -0.55 % |
08-08-2024 12:15:00 Thursday |
529.7 526.8 |
532.25 | 526 | 48573 |
| 1817 | -0.75 -0.14 % |
08-08-2024 11:15:00 Thursday |
530.15 529.4 |
532.45 | 527.45 | 59118 |
| 1818 | 2.15 0.41 % |
08-08-2024 10:15:00 Thursday |
528 530.15 |
534.35 | 526 | 98048 |
| 1819 | -5.25 -0.98 % |
08-08-2024 09:15:00 Thursday |
533.05 527.8 |
534.8 | 526.5 | 129239 |
| 1820 | -1.25 -0.23 % |
07-08-2024 15:15:00 Wednesday |
532.3 531.05 |
532.8 | 531.05 | 46231 |
| 1821 | 3.1 0.59 % |
07-08-2024 14:15:00 Wednesday |
529.6 532.7 |
532.7 | 528.95 | 60841 |
| 1822 | 0.95 0.18 % |
07-08-2024 13:15:00 Wednesday |
528.55 529.5 |
529.85 | 527.15 | 43191 |
| 1823 | 1.55 0.29 % |
07-08-2024 12:15:00 Wednesday |
527.45 529 |
529.6 | 525.55 | 65467 |
| 1824 | 5.35 1.02 % |
07-08-2024 11:15:00 Wednesday |
522.1 527.45 |
528.2 | 520.75 | 74174 |
| 1825 | 2.7 0.52 % |
07-08-2024 10:15:00 Wednesday |
519.2 521.9 |
522.75 | 518.6 | 73359 |
| 1826 | 9.35 1.83 % |
07-08-2024 09:15:00 Wednesday |
509.65 519 |
519.85 | 508.2 | 94054 |
| 1827 | 1.5 0.3 % |
06-08-2024 15:15:00 Tuesday |
499.45 500.95 |
501.7 | 498 | 21548 |
| 1828 | -5.4 -1.07 % |
06-08-2024 14:15:00 Tuesday |
504.85 499.45 |
506.35 | 498.9 | 24660 |
| 1829 | -2.65 -0.52 % |
06-08-2024 13:15:00 Tuesday |
507.4 504.75 |
508.75 | 504.5 | 16484 |
| 1830 | -3 -0.59 % |
06-08-2024 12:15:00 Tuesday |
510.25 507.25 |
510.45 | 507.25 | 14991 |
| 1831 | -0.7 -0.14 % |
06-08-2024 11:15:00 Tuesday |
510.5 509.8 |
511.05 | 509.4 | 5813 |
| 1832 | -3.2 -0.62 % |
06-08-2024 10:15:00 Tuesday |
513.1 509.9 |
513.7 | 508 | 32544 |
| 1833 | 6.55 1.29 % |
06-08-2024 09:15:00 Tuesday |
506.7 513.25 |
517.25 | 506.7 | 70981 |
| 1834 | -1.1 -0.22 % |
05-08-2024 15:15:00 Monday |
506.3 505.2 |
507.5 | 504.75 | 34692 |
| 1835 | 0.75 0.15 % |
05-08-2024 14:15:00 Monday |
505.4 506.15 |
509 | 502.85 | 112964 |
| 1836 | 0.8 0.16 % |
05-08-2024 13:15:00 Monday |
504.9 505.7 |
507.75 | 504 | 69302 |
| 1837 | 0.15 0.03 % |
05-08-2024 12:15:00 Monday |
504.7 504.85 |
504.9 | 499.7 | 113156 |
| 1838 | 2.6 0.52 % |
05-08-2024 11:15:00 Monday |
501.75 504.35 |
506.4 | 497.35 | 282884 |
| 1839 | -11.4 -2.22 % |
05-08-2024 10:15:00 Monday |
513.55 502.15 |
513.85 | 501.55 | 159417 |
| 1840 | 12.15 2.42 % |
05-08-2024 09:15:00 Monday |
501.15 513.3 |
515 | 501.15 | 376207 |
| 1841 | 0 0 % |
02-08-2024 15:15:00 Friday |
524.9 524.9 |
525.85 | 524 | 29900 |
| 1842 | -3.15 -0.6 % |
02-08-2024 14:15:00 Friday |
527.7 524.55 |
528.3 | 522.6 | 63799 |
| 1843 | -0.25 -0.05 % |
02-08-2024 13:15:00 Friday |
528 527.75 |
530.15 | 527.5 | 29585 |
| 1844 | 0.45 0.09 % |
02-08-2024 12:15:00 Friday |
527.8 528.25 |
528.7 | 526.95 | 24328 |
| 1845 | -1.25 -0.24 % |
02-08-2024 11:15:00 Friday |
529.05 527.8 |
529.9 | 526.5 | 48761 |
| 1846 | 0.45 0.09 % |
02-08-2024 10:15:00 Friday |
529.2 529.65 |
531.8 | 527.7 | 63520 |
| 1847 | -5.95 -1.11 % |
02-08-2024 09:15:00 Friday |
534.8 528.85 |
537.35 | 526.8 | 120601 |
| 1848 | -0.9 -0.17 % |
01-08-2024 15:15:00 Thursday |
541.4 540.5 |
542 | 539 | 53875 |
| 1849 | 5.1 0.95 % |
01-08-2024 14:15:00 Thursday |
536.4 541.5 |
541.5 | 536.1 | 86964 |
| 1850 | -2 -0.37 % |
01-08-2024 13:15:00 Thursday |
538.4 536.4 |
540 | 536.1 | 53001 |
| 1851 | 0.3 0.06 % |
01-08-2024 12:15:00 Thursday |
538.1 538.4 |
539.5 | 537.15 | 41297 |
| 1852 | 1.5 0.28 % |
01-08-2024 11:15:00 Thursday |
536.8 538.3 |
541.4 | 536.25 | 147351 |
| 1853 | 1 0.19 % |
01-08-2024 10:15:00 Thursday |
535.8 536.8 |
537.5 | 533.2 | 98292 |
| 1854 | -0.1 -0.02 % |
01-08-2024 09:15:00 Thursday |
535.95 535.85 |
539.75 | 529.85 | 509280 |
| 1855 | 1.1 0.21 % |
31-07-2024 15:15:00 Wednesday |
521.85 522.95 |
523.4 | 521.1 | 13188 |
| 1856 | 1.2 0.23 % |
31-07-2024 14:15:00 Wednesday |
520.8 522 |
523.95 | 520.65 | 18605 |
| 1857 | -2.05 -0.39 % |
31-07-2024 13:15:00 Wednesday |
522.9 520.85 |
523.25 | 519.65 | 14765 |
| 1858 | -0.95 -0.18 % |
31-07-2024 12:15:00 Wednesday |
523.85 522.9 |
525 | 520.5 | 28779 |
| 1859 | 4.55 0.88 % |
31-07-2024 11:15:00 Wednesday |
519.35 523.9 |
525.35 | 519.35 | 41248 |
| 1860 | -2.75 -0.53 % |
31-07-2024 10:15:00 Wednesday |
522.5 519.75 |
522.8 | 519 | 22933 |
| 1861 | -1.9 -0.36 % |
31-07-2024 09:15:00 Wednesday |
524.3 522.4 |
524.3 | 510.35 | 99224 |
| 1862 | 1.75 0.34 % |
30-07-2024 15:15:00 Tuesday |
517.2 518.95 |
521.7 | 516.85 | 38088 |
| 1863 | -1.1 -0.21 % |
30-07-2024 14:15:00 Tuesday |
518.1 517 |
520 | 515.85 | 26852 |
| 1864 | -2.05 -0.39 % |
30-07-2024 13:15:00 Tuesday |
520.05 518 |
520.4 | 516.6 | 22789 |
| 1865 | -0.5 -0.1 % |
30-07-2024 12:15:00 Tuesday |
520.5 520 |
521 | 518.15 | 194219 |
| 1866 | -4.7 -0.9 % |
30-07-2024 11:15:00 Tuesday |
525.05 520.35 |
525.35 | 520.35 | 51935 |
| 1867 | 1.35 0.26 % |
30-07-2024 10:15:00 Tuesday |
523.75 525.1 |
525.55 | 522.25 | 68020 |
| 1868 | 9.55 1.86 % |
30-07-2024 09:15:00 Tuesday |
513.95 523.5 |
524 | 509.65 | 157112 |
| 1869 | -1.4 -0.27 % |
29-07-2024 15:15:00 Monday |
513.4 512 |
513.4 | 511.3 | 11599 |
| 1870 | -0.45 -0.09 % |
29-07-2024 14:15:00 Monday |
513.85 513.4 |
514.45 | 510.6 | 30442 |
| 1871 | 2.35 0.46 % |
29-07-2024 13:15:00 Monday |
511.4 513.75 |
515.2 | 510.55 | 36769 |
| 1872 | 1.35 0.26 % |
29-07-2024 12:15:00 Monday |
509.65 511 |
512.6 | 507.6 | 25072 |
| 1873 | -1.3 -0.25 % |
29-07-2024 11:15:00 Monday |
511.2 509.9 |
511.9 | 509 | 30881 |
| 1874 | -2.1 -0.41 % |
29-07-2024 10:15:00 Monday |
513.3 511.2 |
513.3 | 509.8 | 17740 |
| 1875 | -3.65 -0.71 % |
29-07-2024 09:15:00 Monday |
516.95 513.3 |
516.95 | 510 | 82888 |
| 1876 | -1.55 -0.3 % |
26-07-2024 15:15:00 Friday |
509.7 508.15 |
509.9 | 508 | 18167 |
| 1877 | 0.95 0.19 % |
26-07-2024 14:15:00 Friday |
508.9 509.85 |
511.5 | 507.5 | 46267 |
| 1878 | 1.2 0.24 % |
26-07-2024 13:15:00 Friday |
507.8 509 |
510 | 507.8 | 252359 |
| 1879 | 1.45 0.29 % |
26-07-2024 12:15:00 Friday |
506.35 507.8 |
508.9 | 506.1 | 20566 |
| 1880 | -2.6 -0.51 % |
26-07-2024 11:15:00 Friday |
509.05 506.45 |
509.65 | 506 | 187852 |
| 1881 | 4.15 0.82 % |
26-07-2024 10:15:00 Friday |
505.2 509.35 |
510.8 | 503.1 | 83489 |
| 1882 | 4.7 0.94 % |
26-07-2024 09:15:00 Friday |
499.95 504.65 |
506.3 | 498.3 | 85877 |
| 1883 | 1.1 0.22 % |
25-07-2024 15:15:00 Thursday |
494.9 496 |
497.3 | 494.5 | 16144 |
| 1884 | 0.85 0.17 % |
25-07-2024 14:15:00 Thursday |
493.5 494.35 |
494.5 | 490.3 | 351164 |
| 1885 | -3.1 -0.62 % |
25-07-2024 13:15:00 Thursday |
496.8 493.7 |
497.1 | 492.5 | 270461 |
| 1886 | -0.4 -0.08 % |
25-07-2024 12:15:00 Thursday |
497.1 496.7 |
499.3 | 496 | 149309 |
| 1887 | 2.2 0.44 % |
25-07-2024 11:15:00 Thursday |
495 497.2 |
503.5 | 493.8 | 80369 |
| 1888 | 5.4 1.1 % |
25-07-2024 10:15:00 Thursday |
489.55 494.95 |
495.25 | 489.55 | 15417 |
| 1889 | -2.75 -0.56 % |
25-07-2024 09:15:00 Thursday |
492.4 489.65 |
492.4 | 483.9 | 50508 |
| 1890 | 1.8 0.37 % |
24-07-2024 15:15:00 Wednesday |
493.15 494.95 |
495.55 | 492.8 | 12024 |
| 1891 | -0.85 -0.17 % |
24-07-2024 14:15:00 Wednesday |
494 493.15 |
496.55 | 492.65 | 131999 |
| 1892 | -3 -0.6 % |
24-07-2024 13:15:00 Wednesday |
497 494 |
497.1 | 493.6 | 78694 |
| 1893 | -2.15 -0.43 % |
24-07-2024 12:15:00 Wednesday |
499.15 497 |
499.4 | 495.45 | 180526 |
| 1894 | 0.6 0.12 % |
24-07-2024 11:15:00 Wednesday |
498.2 498.8 |
499.4 | 495.5 | 45670 |
| 1895 | 2.9 0.59 % |
24-07-2024 10:15:00 Wednesday |
495.3 498.2 |
499 | 494.8 | 51743 |
| 1896 | 7.35 1.51 % |
24-07-2024 09:15:00 Wednesday |
487.9 495.25 |
496.35 | 485.3 | 61658 |
| 1897 | -0.3 -0.06 % |
23-07-2024 15:15:00 Tuesday |
486.15 485.85 |
487.3 | 485.35 | 63336 |
| 1898 | 0.7 0.14 % |
23-07-2024 14:15:00 Tuesday |
485.45 486.15 |
489.45 | 484.2 | 39710 |
| 1899 | 5.85 1.22 % |
23-07-2024 13:15:00 Tuesday |
479.55 485.4 |
486 | 477.5 | 34301 |
| 1900 | -6.75 -1.39 % |
23-07-2024 12:15:00 Tuesday |
486.75 480 |
486.75 | 464.3 | 176869 |
| 1901 | -2.45 -0.5 % |
23-07-2024 11:15:00 Tuesday |
489.2 486.75 |
489.5 | 484.6 | 16566 |
| 1902 | 3.85 0.79 % |
23-07-2024 10:15:00 Tuesday |
486.15 490 |
490.9 | 486 | 19322 |
| 1903 | -10.7 -2.15 % |
23-07-2024 09:15:00 Tuesday |
496.95 486.25 |
496.95 | 486.25 | 48144 |
| 1904 | 0.6 0.12 % |
22-07-2024 15:15:00 Monday |
491.4 492 |
492 | 490 | 16077 |
| 1905 | -1.65 -0.33 % |
22-07-2024 14:15:00 Monday |
492.75 491.1 |
493.6 | 491.1 | 18921 |
| 1906 | -0.25 -0.05 % |
22-07-2024 13:15:00 Monday |
493 492.75 |
494.6 | 492.15 | 13829 |
| 1907 | -0.65 -0.13 % |
22-07-2024 12:15:00 Monday |
493.6 492.95 |
494.75 | 491.85 | 173922 |
| 1908 | 0.15 0.03 % |
22-07-2024 11:15:00 Monday |
493.65 493.8 |
495.6 | 492.6 | 19265 |
| 1909 | 0.2 0.04 % |
22-07-2024 10:15:00 Monday |
493.3 493.5 |
496.05 | 492.9 | 27856 |
| 1910 | 3.15 0.64 % |
22-07-2024 09:15:00 Monday |
489.85 493 |
493.25 | 483.75 | 79449 |
| 1911 | 0.6 0.12 % |
19-07-2024 15:15:00 Friday |
487.6 488.2 |
488.55 | 487 | 14142 |
| 1912 | -2.8 -0.57 % |
19-07-2024 14:15:00 Friday |
489.8 487 |
490 | 487 | 29975 |
| 1913 | -0.05 -0.01 % |
19-07-2024 13:15:00 Friday |
489.45 489.4 |
493 | 488.75 | 19512 |
| 1914 | -2.5 -0.51 % |
19-07-2024 12:15:00 Friday |
492 489.5 |
492.5 | 488.7 | 14517 |
| 1915 | 2.4 0.49 % |
19-07-2024 11:15:00 Friday |
489.8 492.2 |
492.45 | 487.25 | 41434 |
| 1916 | -4.5 -0.91 % |
19-07-2024 10:15:00 Friday |
494 489.5 |
497 | 488.75 | 58442 |
| 1917 | -12.5 -2.47 % |
19-07-2024 09:15:00 Friday |
506.5 494 |
506.55 | 494 | 90579 |
| 1918 | -1.75 -0.35 % |
18-07-2024 15:15:00 Thursday |
505.25 503.5 |
506.25 | 503.5 | 25719 |
| 1919 | 1.05 0.21 % |
18-07-2024 14:15:00 Thursday |
503.9 504.95 |
506 | 502.2 | 46705 |
| 1920 | -0.4 -0.08 % |
18-07-2024 13:15:00 Thursday |
504 503.6 |
504.5 | 502.8 | 16238 |
| 1921 | -0.7 -0.14 % |
18-07-2024 12:15:00 Thursday |
504.25 503.55 |
504.7 | 501.4 | 24455 |
| 1922 | 1.35 0.27 % |
18-07-2024 11:15:00 Thursday |
502.55 503.9 |
504.1 | 501.5 | 19421 |
| 1923 | -4.3 -0.85 % |
18-07-2024 10:15:00 Thursday |
506.8 502.5 |
506.85 | 502.1 | 35179 |
| 1924 | -10.15 -1.96 % |
18-07-2024 09:15:00 Thursday |
516.95 506.8 |
516.95 | 501.5 | 146817 |
| 1925 | 0.65 0.13 % |
16-07-2024 15:15:00 Tuesday |
512.15 512.8 |
513.05 | 511.25 | 51428 |
| 1926 | 0.1 0.02 % |
16-07-2024 14:15:00 Tuesday |
511.9 512 |
514.4 | 511 | 111655 |
| 1927 | -1.75 -0.34 % |
16-07-2024 13:15:00 Tuesday |
513.75 512 |
515 | 511.2 | 188611 |
| 1928 | -0.7 -0.14 % |
16-07-2024 12:15:00 Tuesday |
514.7 514 |
515 | 512.25 | 220071 |
| 1929 | -1.65 -0.32 % |
16-07-2024 11:15:00 Tuesday |
516.35 514.7 |
518.2 | 514.5 | 235722 |
| 1930 | 3.3 0.64 % |
16-07-2024 10:15:00 Tuesday |
513.05 516.35 |
518.35 | 509.15 | 380657 |
| 1931 | 11.6 2.31 % |
16-07-2024 09:15:00 Tuesday |
501.75 513.35 |
513.45 | 498.25 | 509249 |
| 1932 | 0.4 0.08 % |
15-07-2024 15:15:00 Monday |
497.1 497.5 |
498.5 | 497.1 | 6956 |
| 1933 | 0.5 0.1 % |
15-07-2024 14:15:00 Monday |
497 497.5 |
499.1 | 497 | 9730 |
| 1934 | -0.05 -0.01 % |
15-07-2024 13:15:00 Monday |
497.3 497.25 |
499 | 496.9 | 10565 |
| 1935 | -4.45 -0.89 % |
15-07-2024 12:15:00 Monday |
501.75 497.3 |
501.75 | 496.5 | 26568 |
| 1936 | 1.55 0.31 % |
15-07-2024 11:15:00 Monday |
500.2 501.75 |
503.5 | 499.8 | 40021 |
| 1937 | 2.35 0.47 % |
15-07-2024 10:15:00 Monday |
497.75 500.1 |
500.65 | 497.75 | 31200 |
| 1938 | -2.8 -0.56 % |
15-07-2024 09:15:00 Monday |
500.55 497.75 |
500.55 | 492.8 | 46306 |
| 1939 | 0.3 0.06 % |
12-07-2024 15:15:00 Friday |
496 496.3 |
497.7 | 495.4 | 35290 |
| 1940 | -2.75 -0.55 % |
12-07-2024 14:15:00 Friday |
498.5 495.75 |
498.5 | 495.6 | 99478 |
| 1941 | 0.5 0.1 % |
12-07-2024 13:15:00 Friday |
498 498.5 |
499.3 | 497.35 | 33868 |
| 1942 | -5.35 -1.06 % |
12-07-2024 12:15:00 Friday |
503.4 498.05 |
503.8 | 497.45 | 56163 |
| 1943 | -1.25 -0.25 % |
12-07-2024 11:15:00 Friday |
505 503.75 |
505.35 | 501.9 | 49487 |
| 1944 | 0 0 % |
12-07-2024 10:15:00 Friday |
505 505 |
506.9 | 504.1 | 80758 |
| 1945 | 1.95 0.39 % |
12-07-2024 09:15:00 Friday |
503.45 505.4 |
508.5 | 502.1 | 226535 |
| 1946 | 2.15 0.43 % |
11-07-2024 15:15:00 Thursday |
499.1 501.25 |
502 | 499.1 | 116467 |
| 1947 | -2.05 -0.41 % |
11-07-2024 14:15:00 Thursday |
501.45 499.4 |
501.85 | 498.4 | 195469 |
| 1948 | -3.85 -0.76 % |
11-07-2024 13:15:00 Thursday |
504.65 500.8 |
504.8 | 500.75 | 49420 |
| 1949 | 0.25 0.05 % |
11-07-2024 12:15:00 Thursday |
504 504.25 |
504.95 | 502.25 | 56711 |
| 1950 | -1.4 -0.28 % |
11-07-2024 11:15:00 Thursday |
505.4 504 |
505.75 | 502.7 | 60865 |
| 1951 | 3.55 0.71 % |
11-07-2024 10:15:00 Thursday |
501.95 505.5 |
506.05 | 500.35 | 147933 |
| 1952 | 9.7 1.97 % |
11-07-2024 09:15:00 Thursday |
492 501.7 |
504.45 | 489.9 | 187860 |
| 1953 | -0.5 -0.1 % |
10-07-2024 15:15:00 Wednesday |
490.8 490.3 |
491.95 | 490 | 10759 |
| 1954 | 1.7 0.35 % |
10-07-2024 14:15:00 Wednesday |
489.1 490.8 |
490.9 | 488.1 | 27455 |
| 1955 | -0.75 -0.15 % |
10-07-2024 13:15:00 Wednesday |
489.8 489.05 |
491.1 | 488.25 | 6813 |
| 1956 | -1.3 -0.26 % |
10-07-2024 12:15:00 Wednesday |
491.05 489.75 |
491.5 | 488.9 | 6611 |
| 1957 | 3 0.62 % |
10-07-2024 11:15:00 Wednesday |
487.5 490.5 |
492.6 | 486.5 | 17155 |
| 1958 | -1.3 -0.27 % |
10-07-2024 10:15:00 Wednesday |
488.8 487.5 |
490.1 | 480.45 | 60363 |
| 1959 | -5.05 -1.02 % |
10-07-2024 09:15:00 Wednesday |
494 488.95 |
494.55 | 487.6 | 37472 |
| 1960 | -0.65 -0.13 % |
09-07-2024 15:15:00 Tuesday |
493.6 492.95 |
494.25 | 492.95 | 17663 |
| 1961 | -0.1 -0.02 % |
09-07-2024 14:15:00 Tuesday |
494.05 493.95 |
494.85 | 492.1 | 18756 |
| 1962 | -0.15 -0.03 % |
09-07-2024 13:15:00 Tuesday |
494.3 494.15 |
496.05 | 493.05 | 24500 |
| 1963 | -0.3 -0.06 % |
09-07-2024 12:15:00 Tuesday |
494.65 494.35 |
496.4 | 493.85 | 19366 |
| 1964 | 0.8 0.16 % |
09-07-2024 11:15:00 Tuesday |
494.1 494.9 |
495.25 | 493.65 | 13922 |
| 1965 | 1.1 0.22 % |
09-07-2024 10:15:00 Tuesday |
493.35 494.45 |
495.4 | 491.2 | 40275 |
| 1966 | -3.95 -0.79 % |
09-07-2024 09:15:00 Tuesday |
497.3 493.35 |
497.3 | 491.4 | 42108 |
| 1967 | -0.35 -0.07 % |
08-07-2024 15:15:00 Monday |
493.2 492.85 |
494 | 492.25 | 36714 |
| 1968 | -0.85 -0.17 % |
08-07-2024 14:15:00 Monday |
493.85 493 |
494.85 | 492.45 | 55465 |
| 1969 | 0.45 0.09 % |
08-07-2024 13:15:00 Monday |
493.45 493.9 |
494.9 | 491.85 | 54827 |
| 1970 | 0.7 0.14 % |
08-07-2024 12:15:00 Monday |
492.8 493.5 |
494.15 | 492.5 | 87117 |
| 1971 | 4.7 0.96 % |
08-07-2024 11:15:00 Monday |
488.15 492.85 |
496 | 488.1 | 187982 |
| 1972 | -2.3 -0.47 % |
08-07-2024 10:15:00 Monday |
490.6 488.3 |
490.85 | 487.7 | 74202 |
| 1973 | -1.6 -0.33 % |
08-07-2024 09:15:00 Monday |
492 490.4 |
492.5 | 487.1 | 132676 |
| 1974 | 0.7 0.14 % |
05-07-2024 15:15:00 Friday |
491.05 491.75 |
492.25 | 490.95 | 31600 |
| 1975 | 1.3 0.27 % |
05-07-2024 14:15:00 Friday |
490.05 491.35 |
493.25 | 489.5 | 32567 |
| 1976 | -0.25 -0.05 % |
05-07-2024 13:15:00 Friday |
490.55 490.3 |
490.65 | 489.85 | 13677 |
| 1977 | -0.6 -0.12 % |
05-07-2024 12:15:00 Friday |
490.9 490.3 |
491.3 | 489.8 | 7303 |
| 1978 | 0.9 0.18 % |
05-07-2024 11:15:00 Friday |
490.25 491.15 |
491.45 | 489.75 | 31460 |
| 1979 | 0.65 0.13 % |
05-07-2024 10:15:00 Friday |
489.6 490.25 |
491.85 | 489.15 | 40814 |
| 1980 | -0.3 -0.06 % |
05-07-2024 09:15:00 Friday |
489.5 489.2 |
490.4 | 486.85 | 42781 |
| 1981 | -0.2 -0.04 % |
04-07-2024 15:15:00 Thursday |
489.7 489.5 |
490.2 | 488.75 | 45380 |
| 1982 | -0.75 -0.15 % |
04-07-2024 14:15:00 Thursday |
490.65 489.9 |
491.2 | 488.85 | 73383 |
| 1983 | 1.6 0.33 % |
04-07-2024 13:15:00 Thursday |
489 490.6 |
492.5 | 488.85 | 120658 |
| 1984 | -0.7 -0.14 % |
04-07-2024 12:15:00 Thursday |
489.65 488.95 |
490.95 | 488.65 | 57454 |
| 1985 | 1.15 0.24 % |
04-07-2024 11:15:00 Thursday |
488.65 489.8 |
490.45 | 488.05 | 128096 |
| 1986 | 1.6 0.33 % |
04-07-2024 10:15:00 Thursday |
486.75 488.35 |
489.35 | 485.15 | 81869 |
| 1987 | -2.85 -0.58 % |
04-07-2024 09:15:00 Thursday |
489.75 486.9 |
489.75 | 485.65 | 158375 |
| 1988 | 0.35 0.07 % |
03-07-2024 15:15:00 Wednesday |
484.75 485.1 |
486.2 | 484.1 | 13237 |
| 1989 | 1.4 0.29 % |
03-07-2024 14:15:00 Wednesday |
483.6 485 |
487.65 | 482.9 | 46898 |
| 1990 | -0.55 -0.11 % |
03-07-2024 13:15:00 Wednesday |
484 483.45 |
484.2 | 482.75 | 13947 |
| 1991 | 0.3 0.06 % |
03-07-2024 12:15:00 Wednesday |
483.25 483.55 |
484.2 | 482.65 | 16165 |
| 1992 | 1.3 0.27 % |
03-07-2024 11:15:00 Wednesday |
482 483.3 |
484.7 | 481.05 | 20668 |
| 1993 | -1.45 -0.3 % |
03-07-2024 10:15:00 Wednesday |
483 481.55 |
484 | 481.35 | 24246 |
| 1994 | -1.55 -0.32 % |
03-07-2024 09:15:00 Wednesday |
484.55 483 |
484.55 | 479.6 | 61649 |
| 1995 | 0.7 0.15 % |
02-07-2024 15:15:00 Tuesday |
478.9 479.6 |
480 | 478.3 | 26424 |
| 1996 | 2.45 0.51 % |
02-07-2024 14:15:00 Tuesday |
476.55 479 |
479.8 | 475.8 | 199724 |
| 1997 | -0.2 -0.04 % |
02-07-2024 13:15:00 Tuesday |
476.75 476.55 |
478.5 | 475.5 | 43285 |
| 1998 | -3.25 -0.68 % |
02-07-2024 12:15:00 Tuesday |
480.15 476.9 |
481.85 | 473.4 | 134221 |
| 1999 | -4.3 -0.89 % |
02-07-2024 11:15:00 Tuesday |
484.3 480 |
484.45 | 480 | 84975 |
| 2000 | 1.25 0.26 % |
02-07-2024 10:15:00 Tuesday |
483 484.25 |
484.5 | 482.05 | 77199 |
| 2001 | 5.35 1.12 % |
02-07-2024 09:15:00 Tuesday |
478 483.35 |
484.95 | 476.05 | 318723 |
| 2002 | 1.25 0.26 % |
01-07-2024 15:15:00 Monday |
474.5 475.75 |
475.75 | 474.1 | 18864 |
| 2003 | 1.35 0.29 % |
01-07-2024 14:15:00 Monday |
473.15 474.5 |
475.85 | 473 | 78790 |
| 2004 | -0.75 -0.16 % |
01-07-2024 13:15:00 Monday |
473.8 473.05 |
474.3 | 473 | 9924 |
| 2005 | 1.15 0.24 % |
01-07-2024 12:15:00 Monday |
472.75 473.9 |
476.45 | 472.3 | 19565 |
| 2006 | -0.75 -0.16 % |
01-07-2024 11:15:00 Monday |
473.4 472.65 |
473.6 | 471.75 | 144069 |
| 2007 | 1.6 0.34 % |
01-07-2024 10:15:00 Monday |
471.75 473.35 |
474.4 | 471.75 | 14299 |
| 2008 | -2.4 -0.51 % |
01-07-2024 09:15:00 Monday |
474.2 471.8 |
475 | 471.4 | 33371 |
| 2009 | 0.85 0.18 % |
28-06-2024 15:15:00 Friday |
472.85 473.7 |
473.8 | 471.2 | 43280 |
| 2010 | 0.15 0.03 % |
28-06-2024 14:15:00 Friday |
472.7 472.85 |
473.75 | 471.6 | 64074 |
| 2011 | 0.85 0.18 % |
28-06-2024 13:15:00 Friday |
471.75 472.6 |
473.9 | 471.2 | 33441 |
| 2012 | 0 0 % |
28-06-2024 12:15:00 Friday |
471.45 471.45 |
471.8 | 469.5 | 110718 |
| 2013 | -1.5 -0.32 % |
28-06-2024 11:15:00 Friday |
473.05 471.55 |
473.75 | 471.25 | 92498 |
| 2014 | -0.35 -0.07 % |
28-06-2024 10:15:00 Friday |
473.4 473.05 |
475.2 | 471.85 | 50003 |
| 2015 | 4.6 0.98 % |
28-06-2024 09:15:00 Friday |
468.65 473.25 |
475.9 | 468 | 198375 |
| 2016 | 0 0 % |
27-06-2024 15:15:00 Thursday |
468 468 |
468.95 | 467.1 | 39476 |
| 2017 | 5.55 1.2 % |
27-06-2024 14:15:00 Thursday |
462.45 468 |
468.7 | 461.6 | 128590 |
| 2018 | -2.3 -0.49 % |
27-06-2024 13:15:00 Thursday |
464.75 462.45 |
464.95 | 462 | 49416 |
| 2019 | -1.45 -0.31 % |
27-06-2024 12:15:00 Thursday |
466.2 464.75 |
466.7 | 464.15 | 26293 |
| 2020 | 0.85 0.18 % |
27-06-2024 11:15:00 Thursday |
465.45 466.3 |
466.3 | 464.15 | 29541 |
| 2021 | -0.95 -0.2 % |
27-06-2024 10:15:00 Thursday |
466.35 465.4 |
466.8 | 462.75 | 107622 |
| 2022 | -3.6 -0.77 % |
27-06-2024 09:15:00 Thursday |
469.95 466.35 |
469.95 | 465.25 | 109300 |
| 2023 | 0.6 0.13 % |
26-06-2024 15:15:00 Wednesday |
468.8 469.4 |
469.4 | 468.25 | 7003 |
| 2024 | 0.35 0.07 % |
26-06-2024 14:15:00 Wednesday |
468.1 468.45 |
469.3 | 468.1 | 8578 |
| 2025 | -0.7 -0.15 % |
26-06-2024 13:15:00 Wednesday |
468.8 468.1 |
469.65 | 467.95 | 11754 |
| 2026 | -1.25 -0.27 % |
26-06-2024 12:15:00 Wednesday |
470.4 469.15 |
470.45 | 468.85 | 139059 |
| 2027 | 1.3 0.28 % |
26-06-2024 11:15:00 Wednesday |
469.1 470.4 |
471 | 468.8 | 10458 |
| 2028 | -0.6 -0.13 % |
26-06-2024 10:15:00 Wednesday |
469.55 468.95 |
471.5 | 468.75 | 18678 |
| 2029 | -0.25 -0.05 % |
26-06-2024 09:15:00 Wednesday |
469.75 469.5 |
470.35 | 465.1 | 26030 |
| 2030 | 0.55 0.12 % |
25-06-2024 15:15:00 Tuesday |
469.05 469.6 |
470 | 468.55 | 21067 |
| 2031 | -0.4 -0.09 % |
25-06-2024 14:15:00 Tuesday |
469.55 469.15 |
470.35 | 468.6 | 45159 |
| 2032 | 2.15 0.46 % |
25-06-2024 13:15:00 Tuesday |
467.5 469.65 |
470.75 | 466.9 | 55900 |
| 2033 | 0.6 0.13 % |
25-06-2024 12:15:00 Tuesday |
466.9 467.5 |
467.65 | 465.5 | 45242 |
| 2034 | -3.05 -0.65 % |
25-06-2024 11:15:00 Tuesday |
469.9 466.85 |
469.9 | 466.6 | 58707 |
| 2035 | -4.2 -0.89 % |
25-06-2024 10:15:00 Tuesday |
473.8 469.6 |
474.1 | 469.6 | 125757 |
| 2036 | -2.1 -0.44 % |
25-06-2024 09:15:00 Tuesday |
476 473.9 |
477.8 | 473.8 | 76814 |
| 2037 | 0.6 0.13 % |
24-06-2024 15:15:00 Monday |
474 474.6 |
474.7 | 473.2 | 16313 |
| 2038 | 1.3 0.27 % |
24-06-2024 14:15:00 Monday |
473 474.3 |
474.8 | 472.2 | 20222 |
| 2039 | -1.6 -0.34 % |
24-06-2024 13:15:00 Monday |
474.65 473.05 |
474.75 | 472.35 | 169945 |
| 2040 | -1 -0.21 % |
24-06-2024 12:15:00 Monday |
475.55 474.55 |
476.05 | 473.6 | 29442 |
| 2041 | 0.45 0.09 % |
24-06-2024 11:15:00 Monday |
475.2 475.65 |
476.3 | 474.4 | 16399 |
| 2042 | -0.1 -0.02 % |
24-06-2024 10:15:00 Monday |
475.5 475.4 |
475.7 | 473.6 | 23107 |
| 2043 | -4.65 -0.97 % |
24-06-2024 09:15:00 Monday |
480.1 475.45 |
480.1 | 472.15 | 47185 |
| 2044 | 0.75 0.16 % |
21-06-2024 15:15:00 Friday |
479.4 480.15 |
480.95 | 479.1 | 27216 |
| 2045 | -4.85 -1 % |
21-06-2024 14:15:00 Friday |
484.4 479.55 |
484.65 | 479.15 | 66906 |
| 2046 | 2.35 0.49 % |
21-06-2024 13:15:00 Friday |
482.3 484.65 |
484.75 | 480.85 | 83531 |
| 2047 | -4.3 -0.88 % |
21-06-2024 12:15:00 Friday |
486.6 482.3 |
488.45 | 480.75 | 56887 |
| 2048 | -2 -0.41 % |
21-06-2024 11:15:00 Friday |
488.65 486.65 |
489.95 | 486.1 | 38436 |
| 2049 | -1.1 -0.22 % |
21-06-2024 10:15:00 Friday |
489.75 488.65 |
491.15 | 486.3 | 71882 |
| 2050 | 6.2 1.28 % |
21-06-2024 09:15:00 Friday |
483.95 490.15 |
491.3 | 479 | 178719 |
| 2051 | 2.1 0.44 % |
20-06-2024 15:15:00 Thursday |
482.55 484.65 |
485 | 482.35 | 25087 |
| 2052 | 0.1 0.02 % |
20-06-2024 14:15:00 Thursday |
482.5 482.6 |
484.1 | 482.05 | 33786 |
| 2053 | -2.7 -0.56 % |
20-06-2024 13:15:00 Thursday |
485.6 482.9 |
487.3 | 481.3 | 108431 |
| 2054 | 0.55 0.11 % |
20-06-2024 12:15:00 Thursday |
484.95 485.5 |
486.8 | 483.8 | 99226 |
| 2055 | 1.25 0.26 % |
20-06-2024 11:15:00 Thursday |
483.4 484.65 |
485.25 | 481.2 | 181292 |
| 2056 | 1.9 0.39 % |
20-06-2024 10:15:00 Thursday |
481.5 483.4 |
483.75 | 481 | 57819 |
| 2057 | 0 0 % |
20-06-2024 09:15:00 Thursday |
481 481 |
483 | 471.6 | 167173 |
| 2058 | 1.7 0.36 % |
19-06-2024 15:15:00 Wednesday |
478.15 479.85 |
480.15 | 477.7 | 17686 |
| 2059 | -2.8 -0.58 % |
19-06-2024 14:15:00 Wednesday |
481 478.2 |
482.4 | 476.6 | 153523 |
| 2060 | -2.3 -0.48 % |
19-06-2024 13:15:00 Wednesday |
483 480.7 |
483 | 480.35 | 22912 |
| 2061 | 1.5 0.31 % |
19-06-2024 12:15:00 Wednesday |
481.5 483 |
484.2 | 481.5 | 185794 |
| 2062 | 1.4 0.29 % |
19-06-2024 11:15:00 Wednesday |
480 481.4 |
481.9 | 479.2 | 22636 |
| 2063 | -2.45 -0.51 % |
19-06-2024 10:15:00 Wednesday |
482.45 480 |
482.5 | 476.5 | 51594 |
| 2064 | -9.3 -1.89 % |
19-06-2024 09:15:00 Wednesday |
491.75 482.45 |
491.75 | 479.55 | 64182 |
| 2065 | -0.15 -0.03 % |
18-06-2024 15:15:00 Tuesday |
489.15 489 |
490 | 488.45 | 9324 |
| 2066 | 2.85 0.59 % |
18-06-2024 14:15:00 Tuesday |
486.3 489.15 |
492.75 | 485.9 | 56894 |
| 2067 | -0.65 -0.13 % |
18-06-2024 13:15:00 Tuesday |
486.95 486.3 |
487.1 | 485.85 | 12421 |
| 2068 | -0.3 -0.06 % |
18-06-2024 12:15:00 Tuesday |
486.95 486.65 |
487.85 | 486.5 | 9199 |
| 2069 | -1 -0.2 % |
18-06-2024 11:15:00 Tuesday |
488.1 487.1 |
488.55 | 486 | 12282 |
| 2070 | 0.5 0.1 % |
18-06-2024 10:15:00 Tuesday |
487.1 487.6 |
488.55 | 485.25 | 21189 |
| 2071 | -2.5 -0.51 % |
18-06-2024 09:15:00 Tuesday |
489.95 487.45 |
491.5 | 486.45 | 52325 |
| 2072 | -0.1 -0.02 % |
14-06-2024 15:15:00 Friday |
487.5 487.4 |
487.9 | 486 | 16917 |
| 2073 | -0.3 -0.06 % |
14-06-2024 14:15:00 Friday |
487.35 487.05 |
488.15 | 486.6 | 23357 |
| 2074 | -0.3 -0.06 % |
14-06-2024 13:15:00 Friday |
488 487.7 |
488.9 | 486.25 | 21337 |
| 2075 | -0.2 -0.04 % |
14-06-2024 12:15:00 Friday |
488.05 487.85 |
489.15 | 486.65 | 124638 |
| 2076 | -0.8 -0.16 % |
14-06-2024 11:15:00 Friday |
488.85 488.05 |
489.45 | 487.5 | 16810 |
| 2077 | 0.15 0.03 % |
14-06-2024 10:15:00 Friday |
488.95 489.1 |
489.9 | 488.1 | 14454 |
| 2078 | 0 0 % |
14-06-2024 09:15:00 Friday |
488.95 488.95 |
492.25 | 485 | 54635 |
| 2079 | -0.35 -0.07 % |
13-06-2024 15:15:00 Thursday |
488.35 488 |
488.5 | 487.25 | 29987 |
| 2080 | 2.75 0.57 % |
13-06-2024 14:15:00 Thursday |
485.6 488.35 |
488.95 | 484.7 | 40614 |
| 2081 | -1 -0.21 % |
13-06-2024 13:15:00 Thursday |
486.15 485.15 |
486.25 | 485.05 | 12509 |
| 2082 | 0.3 0.06 % |
13-06-2024 12:15:00 Thursday |
485.6 485.9 |
486.75 | 485.15 | 12146 |
| 2083 | 0.4 0.08 % |
13-06-2024 11:15:00 Thursday |
485.2 485.6 |
486.8 | 483.5 | 22061 |
| 2084 | -2.1 -0.43 % |
13-06-2024 10:15:00 Thursday |
487.3 485.2 |
488.1 | 484.7 | 26244 |
| 2085 | -6.4 -1.3 % |
13-06-2024 09:15:00 Thursday |
493.8 487.4 |
493.8 | 484.65 | 89890 |
| 2086 | 0.95 0.19 % |
12-06-2024 15:15:00 Wednesday |
488.55 489.5 |
489.65 | 488.1 | 48916 |
| 2087 | -0.7 -0.14 % |
12-06-2024 14:15:00 Wednesday |
489.4 488.7 |
490.4 | 488.45 | 113802 |
| 2088 | -2.35 -0.48 % |
12-06-2024 13:15:00 Wednesday |
491.7 489.35 |
491.95 | 489 | 109587 |
| 2089 | 0.1 0.02 % |
12-06-2024 12:15:00 Wednesday |
491.7 491.8 |
493.25 | 491.45 | 87423 |
| 2090 | 3.75 0.77 % |
12-06-2024 11:15:00 Wednesday |
488.15 491.9 |
494.1 | 488.1 | 296498 |
| 2091 | 0.4 0.08 % |
12-06-2024 10:15:00 Wednesday |
488 488.4 |
489.6 | 486.05 | 125508 |
| 2092 | 6.2 1.29 % |
12-06-2024 09:15:00 Wednesday |
481.6 487.8 |
488.85 | 479.15 | 277496 |
| 2093 | 0.85 0.18 % |
11-06-2024 15:15:00 Tuesday |
476.6 477.45 |
477.75 | 475.5 | 16284 |
| 2094 | -3.1 -0.65 % |
11-06-2024 14:15:00 Tuesday |
479.4 476.3 |
479.95 | 476.2 | 33943 |
| 2095 | 0.8 0.17 % |
11-06-2024 13:15:00 Tuesday |
479.2 480 |
482.75 | 478.75 | 102855 |
| 2096 | 1.3 0.27 % |
11-06-2024 12:15:00 Tuesday |
478.1 479.4 |
480.55 | 478.1 | 12622 |
| 2097 | -1.5 -0.31 % |
11-06-2024 11:15:00 Tuesday |
479.8 478.3 |
481.8 | 478.1 | 15306 |
| 2098 | -0.4 -0.08 % |
11-06-2024 10:15:00 Tuesday |
479.85 479.45 |
480 | 478.95 | 21668 |
| 2099 | -2.85 -0.59 % |
11-06-2024 09:15:00 Tuesday |
482.5 479.65 |
483.15 | 476.4 | 55955 |
| 2100 | -0.2 -0.04 % |
10-06-2024 15:15:00 Monday |
477.7 477.5 |
478 | 475.7 | 28207 |
| 2101 | -2.25 -0.47 % |
10-06-2024 14:15:00 Monday |
480.05 477.8 |
480.75 | 475.35 | 45352 |
| 2102 | 0.05 0.01 % |
10-06-2024 13:15:00 Monday |
480 480.05 |
481.45 | 479.6 | 12406 |
| 2103 | -1.35 -0.28 % |
10-06-2024 12:15:00 Monday |
481.7 480.35 |
482.4 | 479.65 | 30398 |
| 2104 | -1.1 -0.23 % |
10-06-2024 11:15:00 Monday |
482.25 481.15 |
484.5 | 480.6 | 33105 |
| 2105 | -3.15 -0.65 % |
10-06-2024 10:15:00 Monday |
485.35 482.2 |
485.5 | 481.7 | 136121 |
| 2106 | -0.4 -0.08 % |
10-06-2024 09:15:00 Monday |
485.75 485.35 |
488 | 480.65 | 101872 |
| 2107 | -0.05 -0.01 % |
07-06-2024 15:15:00 Friday |
478.55 478.5 |
479.7 | 478.15 | 38487 |
| 2108 | -0.55 -0.11 % |
07-06-2024 14:15:00 Friday |
478.85 478.3 |
480.95 | 478.2 | 85274 |
| 2109 | 1.25 0.26 % |
07-06-2024 13:15:00 Friday |
477.55 478.8 |
481 | 475.15 | 99489 |
| 2110 | 3.75 0.79 % |
07-06-2024 12:15:00 Friday |
473.8 477.55 |
478.95 | 472.65 | 61362 |
| 2111 | 0.85 0.18 % |
07-06-2024 11:15:00 Friday |
473 473.85 |
475.85 | 471.5 | 174976 |
| 2112 | 1.1 0.23 % |
07-06-2024 10:15:00 Friday |
471.8 472.9 |
474 | 470.1 | 69016 |
| 2113 | -2.85 -0.6 % |
07-06-2024 09:15:00 Friday |
474.95 472.1 |
475.45 | 467.45 | 145005 |
| 2114 | 0.45 0.1 % |
06-06-2024 15:15:00 Thursday |
472.7 473.15 |
474 | 472.15 | 15686 |
| 2115 | 1.8 0.38 % |
06-06-2024 14:15:00 Thursday |
470.9 472.7 |
473.5 | 468.05 | 37575 |
| 2116 | 3 0.64 % |
06-06-2024 13:15:00 Thursday |
467.75 470.75 |
472.5 | 467.75 | 26389 |
| 2117 | -4.45 -0.94 % |
06-06-2024 12:15:00 Thursday |
472.65 468.2 |
473.7 | 464.95 | 192839 |
| 2118 | -8.85 -1.84 % |
06-06-2024 11:15:00 Thursday |
481.15 472.3 |
481.8 | 470.75 | 342075 |
| 2119 | -1.35 -0.28 % |
06-06-2024 10:15:00 Thursday |
482.9 481.55 |
484.55 | 480.55 | 61523 |
| 2120 | 9.6 2.03 % |
06-06-2024 09:15:00 Thursday |
473.15 482.75 |
483.05 | 465.55 | 230367 |
| 2121 | 0.1 0.02 % |
05-06-2024 15:15:00 Wednesday |
460.3 460.4 |
461.45 | 457 | 39102 |
| 2122 | 5.7 1.25 % |
05-06-2024 14:15:00 Wednesday |
455.05 460.75 |
462.75 | 453.1 | 114820 |
| 2123 | 8.2 1.83 % |
05-06-2024 13:15:00 Wednesday |
446.9 455.1 |
462 | 446.5 | 136763 |
| 2124 | -0.25 -0.06 % |
05-06-2024 12:15:00 Wednesday |
447.25 447 |
450.7 | 443.7 | 60787 |
| 2125 | -2.7 -0.6 % |
05-06-2024 11:15:00 Wednesday |
450.5 447.8 |
452.5 | 443.8 | 135826 |
| 2126 | 16.55 3.81 % |
05-06-2024 10:15:00 Wednesday |
434 450.55 |
450.65 | 430 | 169715 |
| 2127 | -21.05 -4.63 % |
05-06-2024 09:15:00 Wednesday |
455.05 434 |
455.1 | 425.15 | 489322 |
| 2128 | -0.95 -0.21 % |
04-06-2024 15:15:00 Tuesday |
444.15 443.2 |
444.8 | 438 | 68910 |
| 2129 | -6.25 -1.39 % |
04-06-2024 14:15:00 Tuesday |
450.9 444.65 |
452.4 | 438.9 | 234095 |
| 2130 | 3.85 0.86 % |
04-06-2024 13:15:00 Tuesday |
447.05 450.9 |
457.5 | 445.2 | 241137 |
| 2131 | 31.3 7.52 % |
04-06-2024 12:15:00 Tuesday |
416.25 447.55 |
447.9 | 411.2 | 383925 |
| 2132 | -44.15 -9.58 % |
04-06-2024 11:15:00 Tuesday |
460.85 416.7 |
460.85 | 415.05 | 406669 |
| 2133 | -18.25 -3.81 % |
04-06-2024 10:15:00 Tuesday |
479.1 460.85 |
480 | 460.85 | 195432 |
| 2134 | -35.75 -6.94 % |
04-06-2024 09:15:00 Tuesday |
514.85 479.1 |
514.85 | 463.9 | 542268 |
| 2135 | -0.35 -0.07 % |
03-06-2024 15:15:00 Monday |
512.7 512.35 |
513.1 | 511.25 | 82640 |
| 2136 | -1.05 -0.2 % |
03-06-2024 14:15:00 Monday |
513.7 512.65 |
514 | 511.1 | 354473 |
| 2137 | -2.45 -0.47 % |
03-06-2024 13:15:00 Monday |
516.35 513.9 |
516.75 | 512.2 | 119852 |
| 2138 | 0.8 0.16 % |
03-06-2024 12:15:00 Monday |
515.9 516.7 |
518.8 | 515 | 83841 |
| 2139 | 1.85 0.36 % |
03-06-2024 11:15:00 Monday |
514 515.85 |
517 | 512.65 | 293901 |
| 2140 | -10.85 -2.07 % |
03-06-2024 10:15:00 Monday |
524.85 514 |
527.2 | 513.65 | 423137 |
| 2141 | 13.55 2.65 % |
03-06-2024 09:15:00 Monday |
511.3 524.85 |
525.45 | 505.55 | 845665 |
| 2142 | 1.6 0.33 % |
31-05-2024 15:15:00 Friday |
490.4 492 |
493 | 488.5 | 49730 |
| 2143 | -1.6 -0.33 % |
31-05-2024 14:15:00 Friday |
491.7 490.1 |
491.95 | 488.95 | 73095 |
| 2144 | 8.75 1.81 % |
31-05-2024 13:15:00 Friday |
483.25 492 |
492.5 | 483.1 | 100785 |
| 2145 | 1.35 0.28 % |
31-05-2024 12:15:00 Friday |
482.5 483.85 |
486 | 480.25 | 91579 |
| 2146 | 0.3 0.06 % |
31-05-2024 11:15:00 Friday |
482.2 482.5 |
485.25 | 481.5 | 61666 |
| 2147 | 2.4 0.5 % |
31-05-2024 10:15:00 Friday |
479.95 482.35 |
483.5 | 479.25 | 57090 |
| 2148 | -4.4 -0.91 % |
31-05-2024 09:15:00 Friday |
484.4 480 |
487 | 479.3 | 99010 |
| 2149 | 1.85 0.38 % |
30-05-2024 15:15:00 Thursday |
482.55 484.4 |
484.9 | 481.3 | 11444 |
| 2150 | -1.6 -0.33 % |
30-05-2024 14:15:00 Thursday |
483.9 482.3 |
484.55 | 479.7 | 36703 |
| 2151 | 0.55 0.11 % |
30-05-2024 13:15:00 Thursday |
483.7 484.25 |
485.7 | 483.3 | 22351 |
| 2152 | -1 -0.21 % |
30-05-2024 12:15:00 Thursday |
485 484 |
485.45 | 483.85 | 10239 |
| 2153 | -1.1 -0.23 % |
30-05-2024 11:15:00 Thursday |
486.05 484.95 |
486.45 | 483 | 14750 |
| 2154 | 2.45 0.51 % |
30-05-2024 10:15:00 Thursday |
483.9 486.35 |
486.5 | 483.7 | 15416 |
| 2155 | -2.45 -0.5 % |
30-05-2024 09:15:00 Thursday |
486.2 483.75 |
487.5 | 481.95 | 90386 |
| 2156 | -0.3 -0.06 % |
29-05-2024 15:15:00 Wednesday |
486.6 486.3 |
486.85 | 485 | 13345 |
| 2157 | -2.35 -0.48 % |
29-05-2024 14:15:00 Wednesday |
489.2 486.85 |
489.5 | 486.55 | 79471 |
| 2158 | 0.95 0.19 % |
29-05-2024 13:15:00 Wednesday |
488.25 489.2 |
489.3 | 487.4 | 9418 |
| 2159 | 1.55 0.32 % |
29-05-2024 12:15:00 Wednesday |
486.7 488.25 |
488.5 | 485.9 | 26873 |
| 2160 | -0.1 -0.02 % |
29-05-2024 11:15:00 Wednesday |
486.4 486.3 |
488 | 486.3 | 23623 |
| 2161 | -2.8 -0.57 % |
29-05-2024 10:15:00 Wednesday |
489.05 486.25 |
490 | 486.25 | 16507 |
| 2162 | 3.9 0.8 % |
29-05-2024 09:15:00 Wednesday |
484.95 488.85 |
491.85 | 482.8 | 56535 |
| 2163 | -0.35 -0.07 % |
28-05-2024 15:15:00 Tuesday |
487.3 486.95 |
487.8 | 485.5 | 17486 |
| 2164 | 0.5 0.1 % |
28-05-2024 14:15:00 Tuesday |
487.3 487.8 |
488.25 | 486.7 | 21144 |
| 2165 | -0.65 -0.13 % |
28-05-2024 13:15:00 Tuesday |
488.05 487.4 |
489.25 | 486.35 | 23336 |
| 2166 | -0.35 -0.07 % |
28-05-2024 12:15:00 Tuesday |
488.45 488.1 |
489.3 | 484.25 | 31448 |
| 2167 | -1.1 -0.22 % |
28-05-2024 11:15:00 Tuesday |
489.95 488.85 |
490.1 | 487.05 | 25126 |
| 2168 | -1.85 -0.38 % |
28-05-2024 10:15:00 Tuesday |
491.8 489.95 |
493.65 | 489.6 | 26509 |
| 2169 | -6.4 -1.29 % |
28-05-2024 09:15:00 Tuesday |
497.95 491.55 |
497.95 | 490.55 | 47164 |
| 2170 | 0.4 0.08 % |
27-05-2024 15:15:00 Monday |
494.5 494.9 |
495.2 | 493.95 | 27697 |
| 2171 | -1.55 -0.31 % |
27-05-2024 14:15:00 Monday |
496.25 494.7 |
497.5 | 493 | 53796 |
| 2172 | -0.05 -0.01 % |
27-05-2024 13:15:00 Monday |
496.55 496.5 |
498.7 | 496.25 | 29674 |
| 2173 | 0.95 0.19 % |
27-05-2024 12:15:00 Monday |
495.6 496.55 |
497.15 | 495.15 | 40667 |
| 2174 | 2.85 0.58 % |
27-05-2024 11:15:00 Monday |
493.25 496.1 |
496.9 | 493 | 62542 |
| 2175 | 1.25 0.25 % |
27-05-2024 10:15:00 Monday |
492.05 493.3 |
493.45 | 490.7 | 79414 |
| 2176 | -10.25 -2.04 % |
27-05-2024 09:15:00 Monday |
502.45 492.2 |
502.9 | 491.05 | 173100 |
| 2177 | -1.4 -0.28 % |
24-05-2024 15:15:00 Friday |
501.9 500.5 |
502 | 499.15 | 23405 |
| 2178 | -1.5 -0.3 % |
24-05-2024 14:15:00 Friday |
503.15 501.65 |
503.25 | 498.65 | 27037 |
| 2179 | 0.9 0.18 % |
24-05-2024 13:15:00 Friday |
502.15 503.05 |
504 | 501.65 | 27657 |
| 2180 | 1.5 0.3 % |
24-05-2024 12:15:00 Friday |
501.1 502.6 |
505.25 | 499.9 | 56010 |
| 2181 | 0.1 0.02 % |
24-05-2024 11:15:00 Friday |
500.65 500.75 |
503.1 | 498.8 | 43529 |
| 2182 | 4.7 0.95 % |
24-05-2024 10:15:00 Friday |
496.25 500.95 |
501.75 | 493.9 | 72502 |
| 2183 | -0.95 -0.19 % |
24-05-2024 09:15:00 Friday |
496.9 495.95 |
496.9 | 489.15 | 122571 |
| 2184 | -0.55 -0.11 % |
23-05-2024 15:15:00 Thursday |
497.55 497 |
498.2 | 496 | 18576 |
| 2185 | 1.55 0.31 % |
23-05-2024 14:15:00 Thursday |
496.05 497.6 |
498 | 495.5 | 32067 |
| 2186 | 1.05 0.21 % |
23-05-2024 13:15:00 Thursday |
495 496.05 |
496.25 | 494.1 | 22712 |
| 2187 | -0.4 -0.08 % |
23-05-2024 12:15:00 Thursday |
495.75 495.35 |
497.2 | 493.8 | 33694 |
| 2188 | -1.3 -0.26 % |
23-05-2024 11:15:00 Thursday |
497.3 496 |
497.7 | 492.2 | 67803 |
| 2189 | 0.5 0.1 % |
23-05-2024 10:15:00 Thursday |
497.05 497.55 |
499.1 | 496.1 | 194015 |
| 2190 | -7 -1.39 % |
23-05-2024 09:15:00 Thursday |
504.15 497.15 |
504.15 | 494.8 | 116115 |
| 2191 | 0 0 % |
22-05-2024 15:15:00 Wednesday |
501.8 501.8 |
502.35 | 500.75 | 66836 |
| 2192 | 0.45 0.09 % |
22-05-2024 14:15:00 Wednesday |
501.2 501.65 |
502.4 | 499.2 | 110732 |
| 2193 | -1 -0.2 % |
22-05-2024 13:15:00 Wednesday |
502.15 501.15 |
503.25 | 500.15 | 84576 |
| 2194 | 0.35 0.07 % |
22-05-2024 12:15:00 Wednesday |
501.75 502.1 |
503.5 | 500 | 85537 |
| 2195 | 1.9 0.38 % |
22-05-2024 11:15:00 Wednesday |
500.15 502.05 |
502.8 | 498.1 | 162368 |
| 2196 | -3.1 -0.62 % |
22-05-2024 10:15:00 Wednesday |
503.85 500.75 |
505.75 | 500.35 | 275065 |
| 2197 | 9.2 1.86 % |
22-05-2024 09:15:00 Wednesday |
494.7 503.9 |
507.25 | 491.5 | 1100293 |
| 2198 | 1 0.2 % |
21-05-2024 15:15:00 Tuesday |
490.5 491.5 |
491.65 | 490.05 | 52378 |
| 2199 | 0.35 0.07 % |
21-05-2024 14:15:00 Tuesday |
490.45 490.8 |
492 | 489.6 | 45641 |
| 2200 | -1.25 -0.25 % |
21-05-2024 13:15:00 Tuesday |
491.75 490.5 |
493 | 489.2 | 58410 |
| 2201 | 2.05 0.42 % |
21-05-2024 12:15:00 Tuesday |
489.65 491.7 |
493.8 | 489.65 | 95996 |
| 2202 | 3.25 0.67 % |
21-05-2024 11:15:00 Tuesday |
486.6 489.85 |
490.5 | 486.2 | 105147 |
| 2203 | 1.4 0.29 % |
21-05-2024 10:15:00 Tuesday |
485.2 486.6 |
487.45 | 483.65 | 77484 |
| 2204 | 15.7 3.34 % |
21-05-2024 09:15:00 Tuesday |
469.7 485.4 |
487.7 | 469.7 | 263587 |
| 2205 | -0.5 -0.11 % |
18-05-2024 12:15:00 Saturday |
470.2 469.7 |
470.5 | 468.1 | 21948 |
| 2206 | -1.35 -0.29 % |
18-05-2024 11:15:00 Saturday |
471.85 470.5 |
472.8 | 470 | -5063 |
| 2207 | -3.3 -0.7 % |
18-05-2024 09:15:00 Saturday |
474.3 471 |
474.3 | 470.55 | 48543 |
| 2208 | -0.85 -0.18 % |
17-05-2024 15:15:00 Friday |
470.5 469.65 |
470.7 | 469.6 | 9422 |
| 2209 | -0.65 -0.14 % |
17-05-2024 14:15:00 Friday |
471.25 470.6 |
473.2 | 469.85 | 44281 |
| 2210 | 1.3 0.28 % |
17-05-2024 13:15:00 Friday |
470 471.3 |
472.5 | 469.2 | 22786 |
| 2211 | -1.05 -0.22 % |
17-05-2024 12:15:00 Friday |
470.85 469.8 |
471.45 | 468.5 | 37167 |
| 2212 | 1.2 0.26 % |
17-05-2024 11:15:00 Friday |
469.6 470.8 |
473.6 | 469.05 | 44668 |
| 2213 | -0.95 -0.2 % |
17-05-2024 10:15:00 Friday |
470.6 469.65 |
470.6 | 468.25 | 23787 |
| 2214 | 0.25 0.05 % |
17-05-2024 09:15:00 Friday |
469.75 470 |
472.7 | 467 | 105207 |
| 2215 | -1.5 -0.32 % |
16-05-2024 15:15:00 Thursday |
468.85 467.35 |
469.25 | 465.05 | 36262 |
| 2216 | 10.1 2.2 % |
16-05-2024 14:15:00 Thursday |
458.8 468.9 |
468.9 | 458.05 | 55751 |
| 2217 | -4.7 -1.01 % |
16-05-2024 13:15:00 Thursday |
463.2 458.5 |
463.2 | 458.15 | 40096 |
| 2218 | -2.9 -0.62 % |
16-05-2024 12:15:00 Thursday |
466.1 463.2 |
466.1 | 462.6 | 20885 |
| 2219 | 0.35 0.08 % |
16-05-2024 11:15:00 Thursday |
465.65 466 |
466 | 463 | 32695 |
| 2220 | -2.5 -0.53 % |
16-05-2024 10:15:00 Thursday |
468.25 465.75 |
470.55 | 465.6 | 52357 |
| 2221 | -2.95 -0.63 % |
16-05-2024 09:15:00 Thursday |
470.95 468 |
474.8 | 465.5 | 182435 |
| 2222 | 0.25 0.05 % |
15-05-2024 15:15:00 Wednesday |
467.25 467.5 |
467.75 | 466.65 | 39707 |
| 2223 | -0.65 -0.14 % |
15-05-2024 14:15:00 Wednesday |
468.35 467.7 |
469.75 | 465.1 | 109770 |
| 2224 | 3.05 0.66 % |
15-05-2024 13:15:00 Wednesday |
465.15 468.2 |
468.7 | 464.95 | 89041 |
| 2225 | 2.9 0.63 % |
15-05-2024 12:15:00 Wednesday |
462.25 465.15 |
465.75 | 461.4 | 52976 |
| 2226 | -0.55 -0.12 % |
15-05-2024 11:15:00 Wednesday |
462.65 462.1 |
464.55 | 462.1 | 57723 |
| 2227 | 2.85 0.62 % |
15-05-2024 10:15:00 Wednesday |
459.5 462.35 |
463.7 | 458 | 125197 |
| 2228 | 8.45 1.88 % |
15-05-2024 09:15:00 Wednesday |
450.5 458.95 |
460.6 | 450 | 175291 |
| 2229 | -0.95 -0.21 % |
14-05-2024 15:15:00 Tuesday |
449.7 448.75 |
449.7 | 448.2 | 13494 |
| 2230 | 1.45 0.32 % |
14-05-2024 14:15:00 Tuesday |
448.05 449.5 |
449.9 | 446.9 | 32914 |
| 2231 | -0.65 -0.14 % |
14-05-2024 13:15:00 Tuesday |
448.65 448 |
449.35 | 447.65 | 27095 |
| 2232 | 0.3 0.07 % |
14-05-2024 12:15:00 Tuesday |
448.1 448.4 |
449.3 | 447.45 | 26249 |
| 2233 | -0.5 -0.11 % |
14-05-2024 11:15:00 Tuesday |
448.8 448.3 |
449.1 | 447.35 | 20668 |
| 2234 | 1.05 0.23 % |
14-05-2024 10:15:00 Tuesday |
447.7 448.75 |
449.5 | 446.95 | 32698 |
| 2235 | 0.5 0.11 % |
14-05-2024 09:15:00 Tuesday |
447 447.5 |
450.8 | 445 | 90158 |
| 2236 | 1.45 0.33 % |
13-05-2024 15:15:00 Monday |
443.05 444.5 |
444.5 | 443.05 | 15195 |
| 2237 | -2.3 -0.52 % |
13-05-2024 14:15:00 Monday |
445.5 443.2 |
445.9 | 443.05 | 45593 |
| 2238 | 2.1 0.47 % |
13-05-2024 13:15:00 Monday |
443.4 445.5 |
445.5 | 439.35 | 54648 |
| 2239 | -0.45 -0.1 % |
13-05-2024 12:15:00 Monday |
444.1 443.65 |
444.5 | 441.6 | 29738 |
| 2240 | 4.85 1.1 % |
13-05-2024 11:15:00 Monday |
439.1 443.95 |
444.6 | 438.45 | 73934 |
| 2241 | -1.6 -0.36 % |
13-05-2024 10:15:00 Monday |
440.7 439.1 |
440.9 | 434.8 | 99843 |
| 2242 | -11.25 -2.49 % |
13-05-2024 09:15:00 Monday |
451.8 440.55 |
451.8 | 436.05 | 218518 |
| 2243 | 0 0 % |
10-05-2024 15:15:00 Friday |
449 449 |
450 | 448.1 | 11833 |
| 2244 | -0.2 -0.04 % |
10-05-2024 14:15:00 Friday |
449.4 449.2 |
450 | 447.3 | 30224 |
| 2245 | 2.3 0.52 % |
10-05-2024 13:15:00 Friday |
446.45 448.75 |
450.2 | 445.8 | 20382 |
| 2246 | 0.7 0.16 % |
10-05-2024 12:15:00 Friday |
445.75 446.45 |
448.25 | 444.8 | 20516 |
| 2247 | -2.25 -0.5 % |
10-05-2024 11:15:00 Friday |
448 445.75 |
448.9 | 445.4 | 47458 |
| 2248 | 0.3 0.07 % |
10-05-2024 10:15:00 Friday |
447.65 447.95 |
449.3 | 447 | 24002 |
| 2249 | -0.35 -0.08 % |
10-05-2024 09:15:00 Friday |
448.45 448.1 |
450.85 | 440.35 | 112409 |
| 2250 | 1.05 0.24 % |
09-05-2024 15:15:00 Thursday |
443.15 444.2 |
444.65 | 441.65 | 40682 |
| 2251 | -3.4 -0.76 % |
09-05-2024 14:15:00 Thursday |
446.45 443.05 |
447.65 | 443.05 | 53497 |
| 2252 | -0.35 -0.08 % |
09-05-2024 13:15:00 Thursday |
446.7 446.35 |
448.5 | 443 | 54010 |
| 2253 | -8.3 -1.82 % |
09-05-2024 12:15:00 Thursday |
454.95 446.65 |
455.15 | 444.5 | 116339 |
| 2254 | 1.35 0.3 % |
09-05-2024 11:15:00 Thursday |
453.95 455.3 |
456.95 | 453 | 29373 |
| 2255 | -4.95 -1.08 % |
09-05-2024 10:15:00 Thursday |
459 454.05 |
460.5 | 453.5 | 44230 |
| 2256 | -12.9 -2.73 % |
09-05-2024 09:15:00 Thursday |
471.9 459 |
471.9 | 459 | 65071 |
| 2257 | 0.3 0.06 % |
08-05-2024 15:15:00 Wednesday |
464.1 464.4 |
465.9 | 463.8 | 11449 |
| 2258 | -0.9 -0.19 % |
08-05-2024 14:15:00 Wednesday |
464.95 464.05 |
465.9 | 463 | 35009 |
| 2259 | -3.9 -0.83 % |
08-05-2024 13:15:00 Wednesday |
468.9 465 |
471.45 | 465 | 58900 |
| 2260 | 1.7 0.36 % |
08-05-2024 12:15:00 Wednesday |
467 468.7 |
471 | 465.4 | 105473 |
| 2261 | 2.6 0.56 % |
08-05-2024 11:15:00 Wednesday |
464.5 467.1 |
467.75 | 463.65 | 36984 |
| 2262 | -2.6 -0.56 % |
08-05-2024 10:15:00 Wednesday |
466.7 464.1 |
467.55 | 460.75 | 69914 |
| 2263 | 10.85 2.38 % |
08-05-2024 09:15:00 Wednesday |
456.15 467 |
468.8 | 455.15 | 143193 |
| 2264 | 0 0 % |
07-05-2024 15:15:00 Tuesday |
456 456 |
456.65 | 454.75 | 16344 |
| 2265 | -3.1 -0.68 % |
07-05-2024 14:15:00 Tuesday |
459.1 456 |
459.1 | 454.75 | 20662 |
| 2266 | 4.95 1.09 % |
07-05-2024 13:15:00 Tuesday |
454.15 459.1 |
459.6 | 453.75 | 32975 |
| 2267 | -3.05 -0.67 % |
07-05-2024 12:15:00 Tuesday |
457.05 454 |
460 | 453.95 | 39016 |
| 2268 | -4.7 -1.02 % |
07-05-2024 11:15:00 Tuesday |
461.05 456.35 |
461.05 | 452.85 | 85877 |
| 2269 | -4.35 -0.93 % |
07-05-2024 10:15:00 Tuesday |
465.35 461 |
465.45 | 460 | 69453 |
| 2270 | 1.85 0.4 % |
07-05-2024 09:15:00 Tuesday |
463.5 465.35 |
469.45 | 459.55 | 175646 |
| 2271 | 0.25 0.05 % |
06-05-2024 15:15:00 Monday |
460.35 460.6 |
461.05 | 460 | 51619 |
| 2272 | -1.65 -0.36 % |
06-05-2024 14:15:00 Monday |
462 460.35 |
463.5 | 459.5 | 81407 |
| 2273 | -1.9 -0.41 % |
06-05-2024 13:15:00 Monday |
463.5 461.6 |
463.75 | 457.15 | 119050 |
| 2274 | -5.7 -1.21 % |
06-05-2024 12:15:00 Monday |
469.45 463.75 |
469.9 | 463.6 | 77261 |
| 2275 | 3.25 0.7 % |
06-05-2024 11:15:00 Monday |
466.35 469.6 |
469.75 | 462.7 | 107735 |
| 2276 | 11.65 2.56 % |
06-05-2024 10:15:00 Monday |
454.65 466.3 |
470.45 | 451.05 | 264620 |
| 2277 | -25.2 -5.25 % |
06-05-2024 09:15:00 Monday |
479.85 454.65 |
481.4 | 444.1 | 1105060 |
| 2278 | 1.1 0.23 % |
03-05-2024 15:15:00 Friday |
474.6 475.7 |
476.3 | 474.25 | 121032 |
| 2279 | 6.65 1.42 % |
03-05-2024 14:15:00 Friday |
468.05 474.7 |
475.5 | 466.8 | 308142 |
| 2280 | 2.95 0.63 % |
03-05-2024 13:15:00 Friday |
464.9 467.85 |
470 | 463.25 | 153148 |
| 2281 | 3.3 0.71 % |
03-05-2024 12:15:00 Friday |
461.8 465.1 |
467.35 | 461.65 | 119119 |
| 2282 | -9.15 -1.94 % |
03-05-2024 11:15:00 Friday |
471.15 462 |
472.1 | 460.2 | 232530 |
| 2283 | 5.1 1.09 % |
03-05-2024 10:15:00 Friday |
465.8 470.9 |
472.65 | 464.35 | 510669 |
| 2284 | 7.1 1.55 % |
03-05-2024 09:15:00 Friday |
458.45 465.55 |
466.1 | 449.55 | 514751 |
| 2285 | -4.8 -1.05 % |
02-05-2024 15:15:00 Thursday |
455.8 451 |
455.8 | 449.55 | 59923 |
| 2286 | -2.3 -0.5 % |
02-05-2024 14:15:00 Thursday |
457.75 455.45 |
458.85 | 454.5 | 67417 |
| 2287 | 1.2 0.26 % |
02-05-2024 13:15:00 Thursday |
456.5 457.7 |
459.1 | 455.5 | 105833 |
| 2288 | 1.8 0.4 % |
02-05-2024 12:15:00 Thursday |
454.8 456.6 |
458.25 | 454 | 89491 |
| 2289 | 0.4 0.09 % |
02-05-2024 11:15:00 Thursday |
454.45 454.85 |
456.4 | 452.3 | 57933 |
| 2290 | 0.9 0.2 % |
02-05-2024 10:15:00 Thursday |
453.4 454.3 |
455.2 | 452.5 | 60827 |
| 2291 | -4.35 -0.95 % |
02-05-2024 09:15:00 Thursday |
458.05 453.7 |
459.65 | 449.65 | 178911 |
| 2292 | -1.85 -0.41 % |
30-04-2024 15:15:00 Tuesday |
454.85 453 |
455.25 | 452.7 | 7738 |
| 2293 | -0.15 -0.03 % |
30-04-2024 14:15:00 Tuesday |
455 454.85 |
456.55 | 453.85 | 21363 |
| 2294 | 0.2 0.04 % |
30-04-2024 13:15:00 Tuesday |
454.45 454.65 |
456.75 | 454.15 | 12054 |
| 2295 | -2 -0.44 % |
30-04-2024 12:15:00 Tuesday |
456.25 454.25 |
457.6 | 454 | 11133 |
| 2296 | 2 0.44 % |
30-04-2024 11:15:00 Tuesday |
454 456 |
456.35 | 452.6 | 21509 |
| 2297 | -2.25 -0.49 % |
30-04-2024 10:15:00 Tuesday |
456.1 453.85 |
456.1 | 453.3 | 18160 |
| 2298 | -0.4 -0.09 % |
30-04-2024 09:15:00 Tuesday |
456.5 456.1 |
458.45 | 455.4 | 60689 |
| 2299 | 0.8 0.18 % |
29-04-2024 15:15:00 Monday |
453.45 454.25 |
454.45 | 453.05 | 8382 |
| 2300 | 1.25 0.28 % |
29-04-2024 14:15:00 Monday |
452.3 453.55 |
453.75 | 451.6 | 15182 |
| 2301 | 0.8 0.18 % |
29-04-2024 13:15:00 Monday |
451.5 452.3 |
453 | 451.5 | 8793 |
| 2302 | 1 0.22 % |
29-04-2024 12:15:00 Monday |
450.9 451.9 |
453.35 | 450.65 | 12456 |
| 2303 | -2.95 -0.65 % |
29-04-2024 11:15:00 Monday |
453.8 450.85 |
454.45 | 450.85 | 31147 |
| 2304 | -2.7 -0.59 % |
29-04-2024 10:15:00 Monday |
456.5 453.8 |
456.75 | 453.15 | 16461 |
| 2305 | -1.05 -0.23 % |
29-04-2024 09:15:00 Monday |
457.8 456.75 |
458.7 | 453.6 | 52356 |
| 2306 | -0.25 -0.05 % |
26-04-2024 15:15:00 Friday |
455.2 454.95 |
456.35 | 454 | 29981 |
| 2307 | 0.05 0.01 % |
26-04-2024 14:15:00 Friday |
455.2 455.25 |
460 | 455 | 155824 |
| 2308 | -0.45 -0.1 % |
26-04-2024 13:15:00 Friday |
455.6 455.15 |
456.1 | 454.1 | 24632 |
| 2309 | 0.2 0.04 % |
26-04-2024 12:15:00 Friday |
455.3 455.5 |
455.85 | 453.3 | 27036 |
| 2310 | 1.15 0.25 % |
26-04-2024 11:15:00 Friday |
454.55 455.7 |
457.25 | 454.55 | 80676 |
| 2311 | 0.1 0.02 % |
26-04-2024 10:15:00 Friday |
454.45 454.55 |
455.5 | 452.55 | 48644 |
| 2312 | 1.35 0.3 % |
26-04-2024 09:15:00 Friday |
452.8 454.15 |
455.9 | 452.05 | 131513 |
| 2313 | -0.7 -0.15 % |
25-04-2024 15:15:00 Thursday |
452.7 452 |
454 | 452 | 42595 |
| 2314 | 1.5 0.33 % |
25-04-2024 14:15:00 Thursday |
450.75 452.25 |
452.8 | 449.3 | 53873 |
| 2315 | 2.65 0.59 % |
25-04-2024 13:15:00 Thursday |
448.25 450.9 |
451.15 | 448.25 | 47653 |
| 2316 | 0.05 0.01 % |
25-04-2024 12:15:00 Thursday |
447.85 447.9 |
449 | 447.35 | 17086 |
| 2317 | -1.5 -0.33 % |
25-04-2024 11:15:00 Thursday |
449.3 447.8 |
450 | 447.05 | 29085 |
| 2318 | 2.35 0.53 % |
25-04-2024 10:15:00 Thursday |
446.95 449.3 |
449.3 | 444.65 | 44945 |
| 2319 | 4.05 0.92 % |
25-04-2024 09:15:00 Thursday |
442.55 446.6 |
447.2 | 441.95 | 85575 |
| 2320 | 0.7 0.16 % |
24-04-2024 15:15:00 Wednesday |
443.7 444.4 |
444.45 | 442.85 | 27775 |
| 2321 | -4.7 -1.05 % |
24-04-2024 14:15:00 Wednesday |
448.25 443.55 |
448.65 | 443.05 | 133818 |
| 2322 | 0.15 0.03 % |
24-04-2024 13:15:00 Wednesday |
448.1 448.25 |
448.45 | 443.8 | 74358 |
| 2323 | 1.9 0.43 % |
24-04-2024 12:15:00 Wednesday |
446.15 448.05 |
448.3 | 445.75 | 58034 |
| 2324 | 2.8 0.63 % |
24-04-2024 11:15:00 Wednesday |
443.3 446.1 |
446.45 | 442.7 | 33505 |
| 2325 | 0.75 0.17 % |
24-04-2024 10:15:00 Wednesday |
442.55 443.3 |
443.3 | 442.05 | 19919 |
| 2326 | 0.85 0.19 % |
24-04-2024 09:15:00 Wednesday |
441.15 442 |
444.3 | 441.15 | 54076 |
| 2327 | 0.9 0.2 % |
23-04-2024 15:15:00 Tuesday |
440.6 441.5 |
441.5 | 440.6 | 15880 |
| 2328 | -1.65 -0.37 % |
23-04-2024 14:15:00 Tuesday |
442.6 440.95 |
442.75 | 439.65 | 59716 |
| 2329 | 2 0.45 % |
23-04-2024 13:15:00 Tuesday |
440.6 442.6 |
442.8 | 440 | 31449 |
| 2330 | -2.5 -0.56 % |
23-04-2024 12:15:00 Tuesday |
442.75 440.25 |
442.95 | 440.25 | 19048 |
| 2331 | 2.5 0.57 % |
23-04-2024 11:15:00 Tuesday |
440 442.5 |
443.55 | 440 | 33164 |
| 2332 | -3.05 -0.69 % |
23-04-2024 10:15:00 Tuesday |
443.4 440.35 |
443.6 | 439.3 | 52220 |
| 2333 | -2.6 -0.58 % |
23-04-2024 09:15:00 Tuesday |
446 443.4 |
446.35 | 442.25 | 65445 |
| 2334 | 0.3 0.07 % |
22-04-2024 15:15:00 Monday |
443.7 444 |
444 | 441.9 | 17618 |
| 2335 | 0.95 0.21 % |
22-04-2024 14:15:00 Monday |
442.8 443.75 |
444 | 442.5 | 7921 |
| 2336 | -0.25 -0.06 % |
22-04-2024 13:15:00 Monday |
442.75 442.5 |
444.25 | 442 | 11099 |
| 2337 | -1.25 -0.28 % |
22-04-2024 12:15:00 Monday |
444 442.75 |
444.55 | 442.3 | 10515 |
| 2338 | 2.1 0.48 % |
22-04-2024 11:15:00 Monday |
442 444.1 |
444.55 | 441.85 | 21084 |
| 2339 | 1.3 0.3 % |
22-04-2024 10:15:00 Monday |
440.65 441.95 |
441.95 | 439.15 | 14411 |
| 2340 | -0.6 -0.14 % |
22-04-2024 09:15:00 Monday |
441.55 440.95 |
443.5 | 438.3 | 48421 |
| 2341 | 0.05 0.01 % |
19-04-2024 15:15:00 Friday |
435.45 435.5 |
435.95 | 435.1 | 14942 |
| 2342 | -0.7 -0.16 % |
19-04-2024 14:15:00 Friday |
436.25 435.55 |
436.25 | 434 | 35128 |
| 2343 | 1.45 0.33 % |
19-04-2024 13:15:00 Friday |
434.75 436.2 |
437.25 | 433.4 | 56520 |
| 2344 | 0 0 % |
19-04-2024 12:15:00 Friday |
434.75 434.75 |
436.95 | 434.45 | 33747 |
| 2345 | 2.9 0.67 % |
19-04-2024 11:15:00 Friday |
431.75 434.65 |
435.25 | 431.1 | 23080 |
| 2346 | -3.75 -0.86 % |
19-04-2024 10:15:00 Friday |
435.75 432 |
436.8 | 431.65 | 39182 |
| 2347 | -0.8 -0.18 % |
19-04-2024 09:15:00 Friday |
436.65 435.85 |
438.7 | 428.1 | 189171 |
| 2348 | 3.65 0.83 % |
18-04-2024 15:15:00 Thursday |
437.7 441.35 |
442.35 | 437.35 | 38836 |
| 2349 | -9.45 -2.11 % |
18-04-2024 14:15:00 Thursday |
447.15 437.7 |
448.6 | 435.3 | 63875 |
| 2350 | -5.1 -1.13 % |
18-04-2024 13:15:00 Thursday |
452.25 447.15 |
452.25 | 445.2 | 38091 |
| 2351 | -1.15 -0.25 % |
18-04-2024 12:15:00 Thursday |
453.4 452.25 |
453.7 | 451 | 39208 |
| 2352 | -2.35 -0.52 % |
18-04-2024 11:15:00 Thursday |
455.65 453.3 |
456 | 453.3 | 17300 |
| 2353 | 1.1 0.24 % |
18-04-2024 10:15:00 Thursday |
454.45 455.55 |
456.2 | 453.4 | 9933 |
| 2354 | -1.5 -0.33 % |
18-04-2024 09:15:00 Thursday |
455.45 453.95 |
456.85 | 452.45 | 83731 |
| 2355 | -0.35 -0.08 % |
16-04-2024 15:15:00 Tuesday |
453.35 453 |
453.7 | 452.35 | 6637 |
| 2356 | -0.2 -0.04 % |
16-04-2024 14:15:00 Tuesday |
453.6 453.4 |
453.6 | 451.65 | 12736 |
| 2357 | 3.1 0.69 % |
16-04-2024 13:15:00 Tuesday |
450.5 453.6 |
453.6 | 450.3 | 6932 |
| 2358 | -1 -0.22 % |
16-04-2024 12:15:00 Tuesday |
452.05 451.05 |
453.65 | 449.55 | 17930 |
| 2359 | -1.3 -0.29 % |
16-04-2024 11:15:00 Tuesday |
453.1 451.8 |
453.8 | 451 | 12729 |
| 2360 | -1.25 -0.28 % |
16-04-2024 10:15:00 Tuesday |
454.1 452.85 |
454.6 | 452.2 | 14316 |
| 2361 | 5.65 1.26 % |
16-04-2024 09:15:00 Tuesday |
449 454.65 |
456.4 | 446.15 | 116816 |
| 2362 | -0.15 -0.03 % |
15-04-2024 15:15:00 Monday |
450.95 450.8 |
452 | 450.25 | 22767 |
| 2363 | -0.95 -0.21 % |
15-04-2024 14:15:00 Monday |
451.9 450.95 |
452.45 | 449.5 | 50839 |
| 2364 | -1.6 -0.35 % |
15-04-2024 13:15:00 Monday |
453.2 451.6 |
454.1 | 451.1 | 27768 |
| 2365 | -0.25 -0.06 % |
15-04-2024 12:15:00 Monday |
453.45 453.2 |
455.6 | 452.2 | 66983 |
| 2366 | 1.55 0.34 % |
15-04-2024 11:15:00 Monday |
451.95 453.5 |
453.9 | 451.65 | 29525 |
| 2367 | 2.05 0.46 % |
15-04-2024 10:15:00 Monday |
449.9 451.95 |
454.4 | 448.1 | 72091 |
| 2368 | 9.4 2.14 % |
15-04-2024 09:15:00 Monday |
440.2 449.6 |
450.7 | 440.2 | 333090 |
| 2369 | 0.65 0.14 % |
12-04-2024 15:15:00 Friday |
455.7 456.35 |
456.6 | 455 | 23937 |
| 2370 | 0.7 0.15 % |
12-04-2024 14:15:00 Friday |
454.95 455.65 |
456.4 | 454.4 | 23233 |
| 2371 | -1.4 -0.31 % |
12-04-2024 13:15:00 Friday |
456.35 454.95 |
456.6 | 454.6 | 39780 |
| 2372 | -2.45 -0.53 % |
12-04-2024 12:15:00 Friday |
458.5 456.05 |
458.75 | 454 | 37439 |
| 2373 | -1.6 -0.35 % |
12-04-2024 11:15:00 Friday |
460.1 458.5 |
460.45 | 458 | 43019 |
| 2374 | -2.45 -0.53 % |
12-04-2024 10:15:00 Friday |
462.55 460.1 |
462.95 | 460.1 | 49216 |
| 2375 | 6.3 1.38 % |
12-04-2024 09:15:00 Friday |
455.95 462.25 |
463.55 | 452.55 | 160927 |
| 2376 | -0.1 -0.02 % |
10-04-2024 15:15:00 Wednesday |
456.35 456.25 |
456.85 | 455 | 53497 |
| 2377 | 0.35 0.08 % |
10-04-2024 14:15:00 Wednesday |
455.6 455.95 |
458.4 | 454.45 | 63155 |
| 2378 | 2.85 0.63 % |
10-04-2024 13:15:00 Wednesday |
452.9 455.75 |
457.3 | 452.65 | 88989 |
| 2379 | 2 0.44 % |
10-04-2024 12:15:00 Wednesday |
450.9 452.9 |
453.4 | 450 | 40811 |
| 2380 | -0.5 -0.11 % |
10-04-2024 11:15:00 Wednesday |
451.15 450.65 |
452.2 | 449 | 40787 |
| 2381 | 2.6 0.58 % |
10-04-2024 10:15:00 Wednesday |
448.9 451.5 |
451.5 | 446.8 | 83896 |
| 2382 | 5.7 1.29 % |
10-04-2024 09:15:00 Wednesday |
443 448.7 |
449 | 442.15 | 76442 |
| 2383 | 1.05 0.24 % |
09-04-2024 15:15:00 Tuesday |
439.5 440.55 |
441 | 439.25 | 59153 |
| 2384 | 1.95 0.45 % |
09-04-2024 14:15:00 Tuesday |
437.65 439.6 |
439.8 | 437.35 | 48880 |
| 2385 | -2.55 -0.58 % |
09-04-2024 13:15:00 Tuesday |
439.9 437.35 |
440.3 | 437.3 | 46119 |
| 2386 | -0.35 -0.08 % |
09-04-2024 12:15:00 Tuesday |
440.25 439.9 |
441.15 | 438.1 | 63000 |
| 2387 | -0.15 -0.03 % |
09-04-2024 11:15:00 Tuesday |
440.6 440.45 |
442.65 | 440.1 | 86294 |
| 2388 | -5 -1.12 % |
09-04-2024 10:15:00 Tuesday |
445.5 440.5 |
445.75 | 440.25 | 135437 |
| 2389 | -3.1 -0.69 % |
09-04-2024 09:15:00 Tuesday |
448.25 445.15 |
450.35 | 445.15 | 95828 |
| 2390 | -1 -0.22 % |
08-04-2024 15:15:00 Monday |
447.7 446.7 |
447.8 | 446.2 | 9731 |
| 2391 | -0.15 -0.03 % |
08-04-2024 14:15:00 Monday |
447.55 447.4 |
448.7 | 447.1 | 24388 |
| 2392 | -0.5 -0.11 % |
08-04-2024 13:15:00 Monday |
448.1 447.6 |
448.25 | 446.25 | 9287 |
| 2393 | 1.35 0.3 % |
08-04-2024 12:15:00 Monday |
446.6 447.95 |
448.35 | 446.6 | 20642 |
| 2394 | -0.95 -0.21 % |
08-04-2024 11:15:00 Monday |
447.8 446.85 |
448.15 | 446 | 12116 |
| 2395 | -0.05 -0.01 % |
08-04-2024 10:15:00 Monday |
447.65 447.6 |
448.6 | 447 | 15585 |
| 2396 | -1.9 -0.42 % |
08-04-2024 09:15:00 Monday |
449.45 447.55 |
450.35 | 444.6 | 66426 |
| 2397 | 0.45 0.1 % |
05-04-2024 15:15:00 Friday |
446.8 447.25 |
447.4 | 446.6 | 6938 |
| 2398 | -0.2 -0.04 % |
05-04-2024 14:15:00 Friday |
447.45 447.25 |
447.6 | 446.1 | 8787 |
| 2399 | 1 0.22 % |
05-04-2024 13:15:00 Friday |
446.05 447.05 |
448 | 445.55 | 11727 |
| 2400 | -0.85 -0.19 % |
05-04-2024 12:15:00 Friday |
447.25 446.4 |
448 | 445.6 | 16449 |
| 2401 | -0.95 -0.21 % |
05-04-2024 11:15:00 Friday |
448.5 447.55 |
448.75 | 447.45 | 14022 |
| 2402 | 0.85 0.19 % |
05-04-2024 10:15:00 Friday |
447.4 448.25 |
449 | 447.05 | 29355 |
| 2403 | -1.7 -0.38 % |
05-04-2024 09:15:00 Friday |
449 447.3 |
449 | 444 | 98953 |
| 2404 | 0.65 0.15 % |
04-04-2024 15:15:00 Thursday |
447.5 448.15 |
450 | 447.5 | 42741 |
| 2405 | -1.95 -0.43 % |
04-04-2024 14:15:00 Thursday |
449.7 447.75 |
450.5 | 447.15 | 45112 |
| 2406 | 2.85 0.64 % |
04-04-2024 13:15:00 Thursday |
446.55 449.4 |
450.35 | 445.9 | 46278 |
| 2407 | 3.4 0.77 % |
04-04-2024 12:15:00 Thursday |
443 446.4 |
447.85 | 442.7 | 54585 |
| 2408 | -5.9 -1.31 % |
04-04-2024 11:15:00 Thursday |
448.75 442.85 |
451.3 | 442.8 | 63362 |
| 2409 | 1.15 0.26 % |
04-04-2024 10:15:00 Thursday |
447.35 448.5 |
453.5 | 447.3 | 118362 |
| 2410 | -3 -0.67 % |
04-04-2024 09:15:00 Thursday |
450.95 447.95 |
450.95 | 445.9 | 128443 |
| 2411 | 0.65 0.15 % |
03-04-2024 15:15:00 Wednesday |
445.35 446 |
446 | 445 | 12001 |
| 2412 | -0.7 -0.16 % |
03-04-2024 14:15:00 Wednesday |
445.95 445.25 |
446.3 | 444.5 | 13057 |
| 2413 | 0.05 0.01 % |
03-04-2024 13:15:00 Wednesday |
445.9 445.95 |
446.5 | 445.1 | 10442 |
| 2414 | 0.2 0.04 % |
03-04-2024 12:15:00 Wednesday |
445.75 445.95 |
446.85 | 444.95 | 15301 |
| 2415 | 0.75 0.17 % |
03-04-2024 11:15:00 Wednesday |
444.9 445.65 |
446 | 444.8 | 6881 |
| 2416 | -1.4 -0.31 % |
03-04-2024 10:15:00 Wednesday |
446.45 445.05 |
447.1 | 443.9 | 35517 |
| 2417 | 3.35 0.76 % |
03-04-2024 09:15:00 Wednesday |
443.05 446.4 |
446.85 | 441.2 | 79298 |
| 2418 | -0.45 -0.1 % |
02-04-2024 15:15:00 Tuesday |
443.5 443.05 |
443.9 | 442.35 | 10903 |
| 2419 | 0.4 0.09 % |
02-04-2024 14:15:00 Tuesday |
443.25 443.65 |
443.9 | 442.6 | 23730 |
| 2420 | 3.3 0.75 % |
02-04-2024 13:15:00 Tuesday |
440 443.3 |
443.85 | 439.5 | 29085 |
| 2421 | -2.3 -0.52 % |
02-04-2024 12:15:00 Tuesday |
442.3 440 |
442.35 | 440 | 17525 |
| 2422 | 2.4 0.55 % |
02-04-2024 11:15:00 Tuesday |
440 442.4 |
442.7 | 439.45 | 11640 |
| 2423 | -0.05 -0.01 % |
02-04-2024 10:15:00 Tuesday |
439.75 439.7 |
440.7 | 436.1 | 47733 |
| 2424 | -2.7 -0.61 % |
02-04-2024 09:15:00 Tuesday |
442.5 439.8 |
448.4 | 439.35 | 85360 |
| 2425 | -0.6 -0.14 % |
01-04-2024 15:15:00 Monday |
442.2 441.6 |
442.5 | 441.05 | 10432 |
| 2426 | -0.65 -0.15 % |
01-04-2024 14:15:00 Monday |
442.55 441.9 |
443.65 | 441.6 | 36120 |
| 2427 | 0.55 0.12 % |
01-04-2024 13:15:00 Monday |
441.65 442.2 |
443.5 | 441.55 | 15978 |
| 2428 | 0.5 0.11 % |
01-04-2024 12:15:00 Monday |
441.4 441.9 |
443 | 440.1 | 12405 |
| 2429 | -0.4 -0.09 % |
01-04-2024 11:15:00 Monday |
441.75 441.35 |
442.2 | 440.8 | 12338 |
| 2430 | 1.9 0.43 % |
01-04-2024 10:15:00 Monday |
439.5 441.4 |
442.85 | 439.5 | 32309 |
| 2431 | 3.55 0.81 % |
01-04-2024 09:15:00 Monday |
436.1 439.65 |
439.65 | 434.75 | 48135 |
| 2432 | 0.65 0.15 % |
28-03-2024 15:15:00 Thursday |
433.15 433.8 |
434.8 | 432.7 | 36806 |
| 2433 | -3.55 -0.81 % |
28-03-2024 14:15:00 Thursday |
437.1 433.55 |
438.4 | 433 | 88027 |
| 2434 | 2.3 0.53 % |
28-03-2024 13:15:00 Thursday |
435 437.3 |
437.55 | 435 | 62088 |
| 2435 | 1.35 0.31 % |
28-03-2024 12:15:00 Thursday |
433.65 435 |
436.3 | 433.1 | 45956 |
| 2436 | -0.35 -0.08 % |
28-03-2024 11:15:00 Thursday |
434 433.65 |
435.4 | 433 | 45877 |
| 2437 | 0.25 0.06 % |
28-03-2024 10:15:00 Thursday |
433.7 433.95 |
434.1 | 430.85 | 37448 |
| 2438 | 3.45 0.8 % |
28-03-2024 09:15:00 Thursday |
430.5 433.95 |
435 | 430.4 | 77465 |
| 2439 | 1.3 0.3 % |
27-03-2024 15:15:00 Wednesday |
430.35 431.65 |
431.75 | 426.2 | 35506 |
| 2440 | -4.45 -1.02 % |
27-03-2024 14:15:00 Wednesday |
435.05 430.6 |
435.25 | 428.2 | 49304 |
| 2441 | 0.9 0.21 % |
27-03-2024 13:15:00 Wednesday |
434 434.9 |
435.05 | 433.3 | 7962 |
| 2442 | -2.2 -0.5 % |
27-03-2024 12:15:00 Wednesday |
436.2 434 |
436.45 | 434 | 10768 |
| 2443 | -0.4 -0.09 % |
27-03-2024 11:15:00 Wednesday |
436.4 436 |
437.9 | 435.85 | 11935 |
| 2444 | 2.75 0.64 % |
27-03-2024 10:15:00 Wednesday |
433 435.75 |
437.1 | 432.95 | 15086 |
| 2445 | -5.9 -1.34 % |
27-03-2024 09:15:00 Wednesday |
439 433.1 |
439.35 | 432.8 | 55666 |
| 2446 | -0.95 -0.22 % |
26-03-2024 15:15:00 Tuesday |
435.95 435 |
436.55 | 435 | 8504 |
| 2447 | -1 -0.23 % |
26-03-2024 14:15:00 Tuesday |
436.7 435.7 |
437.55 | 435.05 | 18061 |
| 2448 | -0.2 -0.05 % |
26-03-2024 13:15:00 Tuesday |
436.7 436.5 |
437 | 435.55 | 10570 |
| 2449 | -0.35 -0.08 % |
26-03-2024 12:15:00 Tuesday |
437.3 436.95 |
437.75 | 435.75 | 14110 |
| 2450 | -1.1 -0.25 % |
26-03-2024 11:15:00 Tuesday |
438.6 437.5 |
438.7 | 436.95 | 22686 |
| 2451 | -1 -0.23 % |
26-03-2024 10:15:00 Tuesday |
439.95 438.95 |
440.8 | 437.4 | 38767 |
| 2452 | 5.3 1.22 % |
26-03-2024 09:15:00 Tuesday |
434.7 440 |
440.35 | 430.85 | 57565 |
| 2453 | 0.6 0.14 % |
22-03-2024 15:15:00 Friday |
431.4 432 |
432.5 | 430.95 | 11960 |
| 2454 | -2.7 -0.62 % |
22-03-2024 14:15:00 Friday |
433.8 431.1 |
436.15 | 430.55 | 40009 |
| 2455 | 1.85 0.43 % |
22-03-2024 13:15:00 Friday |
431.6 433.45 |
434.2 | 431.25 | 6580 |
| 2456 | -1.25 -0.29 % |
22-03-2024 12:15:00 Friday |
432.55 431.3 |
432.85 | 430.4 | 17189 |
| 2457 | -0.85 -0.2 % |
22-03-2024 11:15:00 Friday |
433.4 432.55 |
433.6 | 431.9 | 16951 |
| 2458 | -0.7 -0.16 % |
22-03-2024 10:15:00 Friday |
434 433.3 |
434.8 | 432.1 | 15316 |
| 2459 | 1.85 0.43 % |
22-03-2024 09:15:00 Friday |
431.95 433.8 |
433.95 | 428.6 | 53236 |
| 2460 | 0.45 0.1 % |
21-03-2024 15:15:00 Thursday |
431.55 432 |
432.7 | 431.4 | 14776 |
| 2461 | 3.35 0.78 % |
21-03-2024 14:15:00 Thursday |
429.05 432.4 |
433.5 | 428.95 | 49396 |
| 2462 | 1.25 0.29 % |
21-03-2024 13:15:00 Thursday |
427.95 429.2 |
429.45 | 427.2 | 11982 |
| 2463 | 1.9 0.45 % |
21-03-2024 12:15:00 Thursday |
425.7 427.6 |
428.4 | 424.85 | 14996 |
| 2464 | -3.15 -0.73 % |
21-03-2024 11:15:00 Thursday |
428.85 425.7 |
429 | 425.4 | 17676 |
| 2465 | -0.15 -0.03 % |
21-03-2024 10:15:00 Thursday |
429.15 429 |
430.8 | 428 | 26266 |
| 2466 | 4.25 1 % |
21-03-2024 09:15:00 Thursday |
424.45 428.7 |
429.9 | 422.95 | 75182 |
| 2467 | 1.15 0.27 % |
20-03-2024 15:15:00 Wednesday |
419.45 420.6 |
420.6 | 418.85 | 8343 |
| 2468 | -0.5 -0.12 % |
20-03-2024 14:15:00 Wednesday |
420.2 419.7 |
420.65 | 418.4 | 26941 |
| 2469 | -0.55 -0.13 % |
20-03-2024 13:15:00 Wednesday |
421.15 420.6 |
421.65 | 419.85 | 9075 |
| 2470 | 2.55 0.61 % |
20-03-2024 12:15:00 Wednesday |
418.8 421.35 |
421.75 | 418.8 | 43439 |
| 2471 | -0.5 -0.12 % |
20-03-2024 11:15:00 Wednesday |
419 418.5 |
420.6 | 417.65 | 17982 |
| 2472 | 3.45 0.83 % |
20-03-2024 10:15:00 Wednesday |
415.55 419 |
419.95 | 412.8 | 33334 |
| 2473 | -4.4 -1.05 % |
20-03-2024 09:15:00 Wednesday |
420 415.6 |
422.75 | 415.6 | 54029 |
| 2474 | -0.35 -0.08 % |
19-03-2024 15:15:00 Tuesday |
418.75 418.4 |
419.5 | 418.4 | 30511 |
| 2475 | -1.85 -0.44 % |
19-03-2024 14:15:00 Tuesday |
420.4 418.55 |
421 | 418.3 | 59954 |
| 2476 | -0.65 -0.15 % |
19-03-2024 13:15:00 Tuesday |
421.3 420.65 |
422.45 | 418.75 | 63113 |
| 2477 | 5.25 1.26 % |
19-03-2024 12:15:00 Tuesday |
416 421.25 |
421.7 | 415.7 | 67713 |
| 2478 | -1.7 -0.41 % |
19-03-2024 11:15:00 Tuesday |
417.7 416 |
418.5 | 414 | 56146 |
| 2479 | -1.9 -0.45 % |
19-03-2024 10:15:00 Tuesday |
419.85 417.95 |
419.85 | 415.55 | 75276 |
| 2480 | 3 0.72 % |
19-03-2024 09:15:00 Tuesday |
417.05 420.05 |
424.5 | 416.75 | 114712 |
| 2481 | 0.55 0.13 % |
18-03-2024 15:15:00 Monday |
421.7 422.25 |
422.4 | 421.25 | 8280 |
| 2482 | 1.1 0.26 % |
18-03-2024 14:15:00 Monday |
420.75 421.85 |
423.25 | 420.35 | 23184 |
| 2483 | -1.9 -0.45 % |
18-03-2024 13:15:00 Monday |
422.55 420.65 |
423.25 | 419.4 | 17093 |
| 2484 | 2.7 0.64 % |
18-03-2024 12:15:00 Monday |
419.95 422.65 |
423.5 | 419.55 | 37699 |
| 2485 | 4.15 1 % |
18-03-2024 11:15:00 Monday |
415.35 419.5 |
420.55 | 415.35 | 32639 |
| 2486 | -1.65 -0.4 % |
18-03-2024 10:15:00 Monday |
417.1 415.45 |
421.25 | 415.45 | 27144 |
| 2487 | 1.1 0.26 % |
18-03-2024 09:15:00 Monday |
416 417.1 |
421.25 | 414 | 67029 |
| 2488 | 0.95 0.23 % |
15-03-2024 15:15:00 Friday |
414.25 415.2 |
416.5 | 413.4 | 329900 |
| 2489 | 1.05 0.25 % |
15-03-2024 14:15:00 Friday |
413 414.05 |
417.8 | 411.45 | 343338 |
| 2490 | 3.7 0.9 % |
15-03-2024 13:15:00 Friday |
409.2 412.9 |
415.8 | 407.5 | 94306 |
| 2491 | 5.8 1.44 % |
15-03-2024 12:15:00 Friday |
403.4 409.2 |
410.9 | 401.3 | 106850 |
| 2492 | -5.1 -1.25 % |
15-03-2024 11:15:00 Friday |
408.65 403.55 |
409.35 | 403 | 133109 |
| 2493 | -5.2 -1.26 % |
15-03-2024 10:15:00 Friday |
413.85 408.65 |
414.95 | 406.55 | 152007 |
| 2494 | -13.95 -3.26 % |
15-03-2024 09:15:00 Friday |
427.8 413.85 |
427.85 | 412 | 208990 |
| 2495 | -0.35 -0.08 % |
14-03-2024 15:15:00 Thursday |
428.35 428 |
428.95 | 427.25 | 16093 |
| 2496 | 2.8 0.66 % |
14-03-2024 14:15:00 Thursday |
425.6 428.4 |
428.55 | 423.6 | 23575 |
| 2497 | -0.5 -0.12 % |
14-03-2024 13:15:00 Thursday |
426.05 425.55 |
427.25 | 423.15 | 16483 |
| 2498 | 0.9 0.21 % |
14-03-2024 12:15:00 Thursday |
425.15 426.05 |
427.8 | 422.75 | 23183 |
| 2499 | 2.25 0.53 % |
14-03-2024 11:15:00 Thursday |
422.8 425.05 |
426.3 | 421.1 | 28719 |
| 2500 | 6.85 1.65 % |
14-03-2024 10:15:00 Thursday |
416.15 423 |
425.9 | 415.65 | 69060 |
| 2501 | -0.95 -0.23 % |
14-03-2024 09:15:00 Thursday |
417.1 416.15 |
428.6 | 412.25 | 242148 |
| 2502 | 2.65 0.64 % |
13-03-2024 15:15:00 Wednesday |
415.25 417.9 |
418.3 | 415 | 63599 |
| 2503 | -2.9 -0.69 % |
13-03-2024 14:15:00 Wednesday |
418.15 415.25 |
419.65 | 410 | 154940 |
| 2504 | -7.35 -1.73 % |
13-03-2024 13:15:00 Wednesday |
425.5 418.15 |
425.7 | 418.05 | 49625 |
| 2505 | -1.25 -0.29 % |
13-03-2024 12:15:00 Wednesday |
426.65 425.4 |
429.75 | 423.8 | 61555 |
| 2506 | -5.95 -1.38 % |
13-03-2024 11:15:00 Wednesday |
432.2 426.25 |
434.05 | 426.05 | 60575 |
| 2507 | -4.2 -0.96 % |
13-03-2024 10:15:00 Wednesday |
436.35 432.15 |
436.35 | 431 | 38226 |
| 2508 | -12.25 -2.73 % |
13-03-2024 09:15:00 Wednesday |
449 436.75 |
449.65 | 431.35 | 107400 |
| 2509 | -0.3 -0.07 % |
12-03-2024 15:15:00 Tuesday |
449.6 449.3 |
450.15 | 447.85 | 6354 |
| 2510 | -2.85 -0.63 % |
12-03-2024 14:15:00 Tuesday |
452.1 449.25 |
452.4 | 448 | 18009 |
| 2511 | 1.85 0.41 % |
12-03-2024 13:15:00 Tuesday |
449.95 451.8 |
452.65 | 449.45 | 7311 |
| 2512 | -0.75 -0.17 % |
12-03-2024 12:15:00 Tuesday |
450.4 449.65 |
450.9 | 448 | 6113 |
| 2513 | -0.75 -0.17 % |
12-03-2024 11:15:00 Tuesday |
451.35 450.6 |
452 | 448 | 13455 |
| 2514 | -1.55 -0.34 % |
12-03-2024 10:15:00 Tuesday |
452.8 451.25 |
453.45 | 449.05 | 15919 |
| 2515 | -2.8 -0.62 % |
12-03-2024 09:15:00 Tuesday |
455.2 452.4 |
455.75 | 446.6 | 35879 |