| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-04-2025 14:15:00 |
5879.15 5875 |
5879.15 5875 |
142.35 (2.42%) |
Pass
Back Test
|
|
|
02-04-2025 10:15:00 |
5595 5590 |
5615.05 5581.8 |
-648.3 (-11.6%) |
Pass
Back Test
|
|
|
20-03-2025 15:15:00 |
5818.9 5818.95 |
5833 5818.9 |
150.05 (2.58%) |
Pass
Back Test
|
|
|
24-02-2025 09:15:00 |
5695.35 5716.8 |
5751.85 5664.05 |
-358.65 (-6.27%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -54.9 -0.93 % |
09-01-2025 09:15:00 |
5900 5845.1 |
5900 5815.8 |
| -5.4 -0.09 % |
09-01-2025 10:15:00 |
5848 5842.6 |
5855.35 5831.6 |
| -4.1 -0.07 % |
09-01-2025 11:15:00 |
5829.2 5825.1 |
5850 5823.45 |
| 16.9 0.29 % |
09-01-2025 12:15:00 |
5819 5835.9 |
5835.9 5819 |
| 5.25 0.09 % |
09-01-2025 13:15:00 |
5839.75 5845 |
5858.4 5839.75 |
| -19.65 -0.34 % |
09-01-2025 14:15:00 |
5850 5830.35 |
5856.5 5820.4 |
| -15 -0.26 % |
09-01-2025 15:15:00 |
5832.4 5817.4 |
5832.4 5817.15 |
| -87 -1.49 % |
10-01-2025 09:15:00 |
5824 5737 |
5840.45 5730 |
| 46.35 0.81 % |
10-01-2025 10:15:00 |
5740 5786.35 |
5787.3 5719 |
| -40.65 -0.7 % |
10-01-2025 11:15:00 |
5799 5758.35 |
5810 5758.35 |
| 14.3 0.25 % |
10-01-2025 12:15:00 |
5750.7 5765 |
5778.7 5744 |
| 17.6 0.31 % |
10-01-2025 13:15:00 |
5765 5782.6 |
5782.6 5754.85 |
| -14.4 -0.25 % |
10-01-2025 14:15:00 |
5782.6 5768.2 |
5800 5767 |
| -10 -0.17 % |
10-01-2025 15:15:00 |
5774.15 5764.15 |
5774.15 5753.9 |
| -47.45 -0.81 % |
13-01-2025 09:15:00 |
5841.4 5793.95 |
5841.4 5656.5 |
| 13.55 0.23 % |
13-01-2025 10:15:00 |
5806.35 5819.9 |
5888.9 5806.35 |
| -45.2 -0.78 % |
13-01-2025 11:15:00 |
5818.2 5773 |
5835.45 5770.05 |
| -18.85 -0.33 % |
13-01-2025 12:15:00 |
5770.05 5751.2 |
5807.35 5750.85 |
| 4.95 0.09 % |
13-01-2025 13:15:00 |
5753.8 5758.75 |
5773 5729.1 |
| -22.5 -0.39 % |
13-01-2025 14:15:00 |
5756.25 5733.75 |
5763.15 5711.65 |
| 20.9 0.36 % |
13-01-2025 15:15:00 |
5730.1 5751 |
5751 5721.1 |
| 80.75 1.41 % |
14-01-2025 09:15:00 |
5731.7 5812.45 |
5823 5731.7 |
| 22.45 0.39 % |
14-01-2025 10:15:00 |
5825.5 5847.95 |
5856.55 5810 |
| 39.45 0.67 % |
14-01-2025 11:15:00 |
5844.5 5883.95 |
5883.95 5840.25 |
| 77.95 1.33 % |
14-01-2025 12:15:00 |
5866.35 5944.3 |
5950 5866.35 |
| -3 -0.05 % |
14-01-2025 13:15:00 |
5947 5944 |
5964.9 5937.45 |
| 48.4 0.81 % |
14-01-2025 14:15:00 |
5945.45 5993.85 |
6005.7 5945.2 |
| 6.05 0.1 % |
14-01-2025 15:15:00 |
5993.95 6000 |
6003 5990.5 |
| -154.2 -2.57 % |
15-01-2025 09:15:00 |
5990.3 5836.1 |
5990.3 5775 |
| 39.65 0.68 % |
15-01-2025 10:15:00 |
5830 5869.65 |
5899 5816.15 |
| 30.2 0.51 % |
15-01-2025 11:15:00 |
5879.85 5910.05 |
5910.15 5860.45 |
| 9.35 0.16 % |
15-01-2025 12:15:00 |
5910 5919.35 |
5941 5899.1 |
| -24.7 -0.42 % |
15-01-2025 13:15:00 |
5911.6 5886.9 |
5911.6 5883.45 |
| -7 -0.12 % |
15-01-2025 14:15:00 |
5889.65 5882.65 |
5891.1 5847.6 |
| -17.65 -0.3 % |
15-01-2025 15:15:00 |
5882.65 5865 |
5900 5865 |
| 50.05 0.86 % |
16-01-2025 09:15:00 |
5850 5900.05 |
5914 5760 |
| 3.1 0.05 % |
16-01-2025 10:15:00 |
5904.95 5908.05 |
5909 5893.45 |
| 19.5 0.33 % |
16-01-2025 11:15:00 |
5905.2 5924.7 |
5950 5905.2 |
| -26 -0.44 % |
16-01-2025 12:15:00 |
5920 5894 |
5942.9 5894 |
| 10.4 0.18 % |
16-01-2025 13:15:00 |
5892.95 5903.35 |
5912.1 5891.1 |
| 14.1 0.24 % |
16-01-2025 14:15:00 |
5903.1 5917.2 |
5927.5 5898.25 |
| 2.4 0.04 % |
16-01-2025 15:15:00 |
5915.4 5917.8 |
5917.8 5900.05 |
| -5.3 -0.09 % |
17-01-2025 09:15:00 |
5900.25 5894.95 |
5922.7 5870.8 |
| -15.4 -0.26 % |
17-01-2025 10:15:00 |
5897.6 5882.2 |
5913.1 5873.65 |
| 4.35 0.07 % |
17-01-2025 11:15:00 |
5887.2 5891.55 |
5900 5882.3 |
| -4.1 -0.07 % |
17-01-2025 12:15:00 |
5900.6 5896.5 |
5905.1 5882.75 |
| 6.5 0.11 % |
17-01-2025 13:15:00 |
5904.4 5910.9 |
5910.95 5893.7 |
| 0.75 0.01 % |
17-01-2025 14:15:00 |
5909.75 5910.5 |
5937.2 5897.25 |
| 2.15 0.04 % |
17-01-2025 15:15:00 |
5904.45 5906.6 |
5926.55 5902.3 |
| -123.25 -2.07 % |
20-01-2025 09:15:00 |
5964.25 5841 |
5964.25 5841 |
| 82.55 1.41 % |
20-01-2025 10:15:00 |
5846.7 5929.25 |
5929.25 5846.7 |
| -8.5 -0.14 % |
20-01-2025 11:15:00 |
5938 5929.5 |
5961.55 5929.5 |
| 32.7 0.55 % |
20-01-2025 12:15:00 |
5935 5967.7 |
5971.35 5935 |
| 18.25 0.31 % |
20-01-2025 13:15:00 |
5979 5997.25 |
6000 5978.4 |
| 3.55 0.06 % |
20-01-2025 14:15:00 |
5990 5993.55 |
6030 5979.65 |
| 16.7 0.28 % |
20-01-2025 15:15:00 |
5994.3 6011 |
6011 5990.9 |
| -75 -1.24 % |
21-01-2025 09:15:00 |
6025 5950 |
6064.8 5950 |
| -45.85 -0.77 % |
21-01-2025 10:15:00 |
5950 5904.15 |
5963.95 5901 |
| 0.8 0.01 % |
21-01-2025 11:15:00 |
5904.15 5904.95 |
5948 5881.55 |
| -5 -0.09 % |
21-01-2025 12:15:00 |
5880 5875 |
5894.7 5858 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -383.75 | Min | 3366 3366.95 |
3372.2 | 3356.55 | -1185 | |
| 308.65 | Max | 6448.75 6262.3 |
6448.75 | 6253.45 | 60763 | |
| 0.85 | Avergae | 5133.43 5134.28 |
5155.03 | 5113.3 | 1924.77 | |
| 1 | 2.65 0.04 % |
23-04-2025 15:15:00 Wednesday |
5929.85 5932.5 |
5935 | 5905 | 27137 |
| 2 | 19.1 0.32 % |
23-04-2025 14:15:00 Wednesday |
5907.5 5926.6 |
5936.45 | 5902.15 | 12552 |
| 3 | -11.8 -0.2 % |
23-04-2025 13:15:00 Wednesday |
5913.95 5902.15 |
5913.95 | 5895.75 | 175 |
| 4 | 9.1 0.15 % |
23-04-2025 12:15:00 Wednesday |
5905 5914.1 |
5920.05 | 5897.4 | 420 |
| 5 | -18.6 -0.31 % |
23-04-2025 11:15:00 Wednesday |
5925 5906.4 |
5929.65 | 5895 | 2043 |
| 6 | 15.8 0.27 % |
23-04-2025 10:15:00 Wednesday |
5908.9 5924.7 |
5933.95 | 5897.4 | 2187 |
| 7 | -2.35 -0.04 % |
23-04-2025 09:15:00 Wednesday |
5917.35 5915 |
5972 | 5901.05 | 2204 |
| 8 | 1.45 0.02 % |
22-04-2025 15:15:00 Tuesday |
5915.35 5916.8 |
5916.8 | 5915.35 | 102 |
| 9 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
5952.25 5952.25 |
5952.25 | 5952.25 | 16 |
| 10 | -29.9 -0.5 % |
22-04-2025 13:15:00 Tuesday |
5980 5950.1 |
5989.75 | 5939.6 | 1705 |
| 11 | -17.4 -0.29 % |
22-04-2025 12:15:00 Tuesday |
6007.4 5990 |
6011.6 | 5982.2 | 482 |
| 12 | -12.3 -0.2 % |
22-04-2025 11:15:00 Tuesday |
6017.3 6005 |
6017.35 | 5998.85 | 412 |
| 13 | 25 0.42 % |
22-04-2025 10:15:00 Tuesday |
5985 6010 |
6015 | 5965.3 | 967 |
| 14 | 71.95 1.22 % |
22-04-2025 09:15:00 Tuesday |
5895.55 5967.5 |
5978.3 | 5822.3 | 1307 |
| 15 | 2.45 0.04 % |
21-04-2025 15:15:00 Monday |
5882.55 5885 |
5887.65 | 5882.55 | 26 |
| 16 | -4.15 -0.07 % |
21-04-2025 14:15:00 Monday |
5879.15 5875 |
5879.15 | 5875 | 78 |
| 17 | 39.85 0.68 % |
21-04-2025 13:15:00 Monday |
5840 5879.85 |
5896 | 5825.4 | 678 |
| 18 | 8.45 0.14 % |
21-04-2025 12:15:00 Monday |
5835 5843.45 |
5856 | 5833.75 | 852 |
| 19 | 0.4 0.01 % |
21-04-2025 11:15:00 Monday |
5825.8 5826.2 |
5833.75 | 5798.7 | 932 |
| 20 | -4.2 -0.07 % |
21-04-2025 10:15:00 Monday |
5830 5825.8 |
5842.95 | 5819.95 | 815 |
| 21 | -40.35 -0.69 % |
21-04-2025 09:15:00 Monday |
5869.7 5829.35 |
5905 | 5822.75 | 8449 |
| 22 | -38.9 -0.69 % |
17-04-2025 15:15:00 Thursday |
5662.9 5624 |
5662.9 | 5592.7 | 1492 |
| 23 | -18.15 -0.32 % |
17-04-2025 14:15:00 Thursday |
5676.2 5658.05 |
5690.8 | 5658.05 | 1375 |
| 24 | -12.55 -0.22 % |
17-04-2025 13:15:00 Thursday |
5690.55 5678 |
5706 | 5678 | 5818 |
| 25 | -29.55 -0.52 % |
17-04-2025 12:15:00 Thursday |
5722.5 5692.95 |
5725.9 | 5685 | 8427 |
| 26 | -15.9 -0.28 % |
17-04-2025 11:15:00 Thursday |
5737.5 5721.6 |
5751.1 | 5716.85 | 941 |
| 27 | -34.55 -0.6 % |
17-04-2025 10:15:00 Thursday |
5757.55 5723 |
5780 | 5723 | 1342 |
| 28 | -9.65 -0.17 % |
17-04-2025 09:15:00 Thursday |
5757.45 5747.8 |
5795.75 | 5743.6 | 1384 |
| 29 | 5.65 0.1 % |
16-04-2025 15:15:00 Wednesday |
5754.5 5760.15 |
5767 | 5743.4 | 6685 |
| 30 | 8.55 0.15 % |
16-04-2025 14:15:00 Wednesday |
5745.85 5754.4 |
5762.45 | 5740 | 1544 |
| 31 | 22.25 0.39 % |
16-04-2025 13:15:00 Wednesday |
5713.5 5735.75 |
5738 | 5686.15 | 18659 |
| 32 | -37 -0.64 % |
16-04-2025 12:15:00 Wednesday |
5750 5713 |
5750 | 5707 | 2581 |
| 33 | -22 -0.38 % |
16-04-2025 11:15:00 Wednesday |
5766 5744 |
5766 | 5726.85 | 803 |
| 34 | -17.15 -0.3 % |
16-04-2025 10:15:00 Wednesday |
5792.95 5775.8 |
5792.95 | 5769.9 | 1071 |
| 35 | 63.75 1.11 % |
16-04-2025 09:15:00 Wednesday |
5730.95 5794.7 |
5801 | 5690.05 | 885 |
| 36 | 8.9 0.16 % |
15-04-2025 15:15:00 Tuesday |
5737.65 5746.55 |
5758.75 | 5724.4 | 11500 |
| 37 | -9.95 -0.17 % |
15-04-2025 14:15:00 Tuesday |
5735.3 5725.35 |
5757.9 | 5714 | 43994 |
| 38 | 42 0.74 % |
15-04-2025 13:15:00 Tuesday |
5693.2 5735.2 |
5762.75 | 5691.1 | 988 |
| 39 | -2.85 -0.05 % |
15-04-2025 12:15:00 Tuesday |
5689.7 5686.85 |
5702.7 | 5680.9 | 1713 |
| 40 | 28.05 0.5 % |
15-04-2025 11:15:00 Tuesday |
5665 5693.05 |
5699.55 | 5664.15 | 693 |
| 41 | -20.5 -0.36 % |
15-04-2025 10:15:00 Tuesday |
5677.4 5656.9 |
5690 | 5631 | 1703 |
| 42 | 76.35 1.36 % |
15-04-2025 09:15:00 Tuesday |
5600 5676.35 |
5733 | 5600 | 3569 |
| 43 | 3.05 0.05 % |
11-04-2025 15:15:00 Friday |
5595 5598.05 |
5603.6 | 5584.1 | 443 |
| 44 | 25 0.45 % |
11-04-2025 14:15:00 Friday |
5565 5590 |
5594.9 | 5563 | 409 |
| 45 | 15.35 0.28 % |
11-04-2025 13:15:00 Friday |
5550 5565.35 |
5569 | 5538.35 | 473 |
| 46 | -35.95 -0.64 % |
11-04-2025 12:15:00 Friday |
5589.85 5553.9 |
5625 | 5553.9 | 1478 |
| 47 | 48.85 0.88 % |
11-04-2025 11:15:00 Friday |
5546.35 5595.2 |
5619.5 | 5546.35 | 2115 |
| 48 | 78.5 1.44 % |
11-04-2025 10:15:00 Friday |
5467.1 5545.6 |
5565 | 5466.45 | 3374 |
| 49 | -106.6 -1.91 % |
11-04-2025 09:15:00 Friday |
5579.1 5472.5 |
5579.1 | 5388.85 | 3764 |
| 50 | 7.65 0.14 % |
09-04-2025 15:15:00 Wednesday |
5381.2 5388.85 |
5398 | 5379.05 | 1784 |
| 51 | -13.45 -0.25 % |
09-04-2025 14:15:00 Wednesday |
5394.75 5381.3 |
5394.75 | 5370.75 | 1840 |
| 52 | -33.5 -0.62 % |
09-04-2025 13:15:00 Wednesday |
5421.8 5388.3 |
5422.95 | 5375.5 | 500 |
| 53 | 45.85 0.85 % |
09-04-2025 12:15:00 Wednesday |
5379.4 5425.25 |
5429.55 | 5379.4 | 1353 |
| 54 | 45.35 0.85 % |
09-04-2025 11:15:00 Wednesday |
5333.9 5379.25 |
5395.2 | 5329.55 | 717 |
| 55 | 4.45 0.08 % |
09-04-2025 10:15:00 Wednesday |
5326 5330.45 |
5342 | 5319.15 | 875 |
| 56 | 75.95 1.45 % |
09-04-2025 09:15:00 Wednesday |
5250.05 5326 |
5357.1 | 5230 | 2077 |
| 57 | 17.4 0.32 % |
08-04-2025 15:15:00 Tuesday |
5374.55 5391.95 |
5405.4 | 5374.4 | 483 |
| 58 | -19.2 -0.36 % |
08-04-2025 14:15:00 Tuesday |
5400 5380.8 |
5407.8 | 5375.45 | 1246 |
| 59 | -29.85 -0.55 % |
08-04-2025 13:15:00 Tuesday |
5432.1 5402.25 |
5436.15 | 5394.65 | 1271 |
| 60 | -35.35 -0.65 % |
08-04-2025 12:15:00 Tuesday |
5468.35 5433 |
5475 | 5424.9 | 1282 |
| 61 | 33.5 0.62 % |
08-04-2025 11:15:00 Tuesday |
5434.6 5468.1 |
5470.4 | 5425 | 981 |
| 62 | 69.55 1.3 % |
08-04-2025 10:15:00 Tuesday |
5370.35 5439.9 |
5454 | 5370.35 | 1452 |
| 63 | 30.3 0.57 % |
08-04-2025 09:15:00 Tuesday |
5340 5370.3 |
5395.35 | 5301.5 | 1974 |
| 64 | 75.95 1.45 % |
07-04-2025 15:15:00 Monday |
5239.7 5315.65 |
5315.65 | 5239 | 1120 |
| 65 | -3.95 -0.08 % |
07-04-2025 14:15:00 Monday |
5241.55 5237.6 |
5250 | 5211.5 | 1827 |
| 66 | 2.05 0.04 % |
07-04-2025 13:15:00 Monday |
5242.05 5244.1 |
5263.85 | 5237.1 | 1442 |
| 67 | -2 -0.04 % |
07-04-2025 12:15:00 Monday |
5252 5250 |
5265 | 5240.1 | 1943 |
| 68 | 7.4 0.14 % |
07-04-2025 11:15:00 Monday |
5250 5257.4 |
5281.9 | 5246.35 | 2558 |
| 69 | -5.6 -0.11 % |
07-04-2025 10:15:00 Monday |
5255.6 5250 |
5293 | 5242.2 | 3264 |
| 70 | 308.65 6.25 % |
07-04-2025 09:15:00 Monday |
4941.7 5250.35 |
5354.1 | 4941.7 | 10678 |
| 71 | 21.9 0.4 % |
04-04-2025 15:15:00 Friday |
5482.1 5504 |
5504 | 5481.65 | 1600 |
| 72 | -17.15 -0.31 % |
04-04-2025 14:15:00 Friday |
5498.5 5481.35 |
5504.3 | 5445 | 3422 |
| 73 | -7.35 -0.13 % |
04-04-2025 13:15:00 Friday |
5502.75 5495.4 |
5507.9 | 5478.05 | 843 |
| 74 | -4.45 -0.08 % |
04-04-2025 12:15:00 Friday |
5506.05 5501.6 |
5526.75 | 5491.25 | 1148 |
| 75 | -10 -0.18 % |
04-04-2025 11:15:00 Friday |
5510 5500 |
5536 | 5492.95 | 327 |
| 76 | 107.65 1.99 % |
04-04-2025 10:15:00 Friday |
5423 5530.65 |
5530.65 | 5383.45 | 8130 |
| 77 | -383.75 -6.62 % |
04-04-2025 09:15:00 Friday |
5799.1 5415.35 |
5799.1 | 5407.65 | 2289 |
| 78 | 10.85 0.19 % |
03-04-2025 15:15:00 Thursday |
5760 5770.85 |
5770.85 | 5753.7 | 780 |
| 79 | -1 -0.02 % |
03-04-2025 14:15:00 Thursday |
5765.1 5764.1 |
5776.7 | 5738 | 1365 |
| 80 | -10.55 -0.18 % |
03-04-2025 13:15:00 Thursday |
5772.2 5761.65 |
5784.4 | 5759.65 | 352 |
| 81 | 14.3 0.25 % |
03-04-2025 12:15:00 Thursday |
5762.65 5776.95 |
5790 | 5750 | 321 |
| 82 | -18.2 -0.32 % |
03-04-2025 11:15:00 Thursday |
5775.65 5757.45 |
5777.15 | 5732.25 | 2187 |
| 83 | -41.15 -0.71 % |
03-04-2025 10:15:00 Thursday |
5830 5788.85 |
5851.45 | 5750.05 | 1269 |
| 84 | -56.15 -0.95 % |
03-04-2025 09:15:00 Thursday |
5885 5828.85 |
5969 | 5818.65 | 7492 |
| 85 | 5.6 0.1 % |
02-04-2025 15:15:00 Wednesday |
5659.4 5665 |
5675 | 5655.9 | 622 |
| 86 | 24.7 0.44 % |
02-04-2025 14:15:00 Wednesday |
5638.15 5662.85 |
5677.8 | 5638.15 | 671 |
| 87 | -0.3 -0.01 % |
02-04-2025 13:15:00 Wednesday |
5618.65 5618.35 |
5632 | 5613.4 | 662 |
| 88 | 27.05 0.48 % |
02-04-2025 12:15:00 Wednesday |
5589 5616.05 |
5634.75 | 5581.25 | 21316 |
| 89 | -4.9 -0.09 % |
02-04-2025 11:15:00 Wednesday |
5590 5585.1 |
5592.05 | 5575.55 | 8072 |
| 90 | -5 -0.09 % |
02-04-2025 10:15:00 Wednesday |
5595 5590 |
5615.05 | 5581.8 | 12231 |
| 91 | 38 0.68 % |
02-04-2025 09:15:00 Wednesday |
5549.7 5587.7 |
5611.75 | 5546.25 | 592 |
| 92 | 2.85 0.05 % |
01-04-2025 15:15:00 Tuesday |
5546.75 5549.6 |
5557.6 | 5536.3 | 890 |
| 93 | 14.8 0.27 % |
01-04-2025 14:15:00 Tuesday |
5535.2 5550 |
5565.95 | 5530 | 2344 |
| 94 | -30.8 -0.55 % |
01-04-2025 13:15:00 Tuesday |
5566 5535.2 |
5566 | 5521 | 741 |
| 95 | -35 -0.62 % |
01-04-2025 12:15:00 Tuesday |
5600 5565 |
5625 | 5565 | 665 |
| 96 | -51.45 -0.91 % |
01-04-2025 11:15:00 Tuesday |
5651.45 5600 |
5664.3 | 5591.65 | 564 |
| 97 | -141.85 -2.45 % |
01-04-2025 10:15:00 Tuesday |
5799.9 5658.05 |
5799.9 | 5657.25 | 275 |
| 98 | 44.15 0.77 % |
01-04-2025 09:15:00 Tuesday |
5754.05 5798.2 |
5815.45 | 5701.95 | 931 |
| 99 | -22.05 -0.38 % |
28-03-2025 15:15:00 Friday |
5775.95 5753.9 |
5785.85 | 5746.75 | 476 |
| 100 | -12.35 -0.21 % |
28-03-2025 14:15:00 Friday |
5779.85 5767.5 |
5810 | 5767.5 | 364 |
| 101 | -37.3 -0.64 % |
28-03-2025 13:15:00 Friday |
5797.9 5760.6 |
5810 | 5756 | 761 |
| 102 | -6.85 -0.12 % |
28-03-2025 12:15:00 Friday |
5804.75 5797.9 |
5810 | 5789.15 | 352 |
| 103 | -2.85 -0.05 % |
28-03-2025 11:15:00 Friday |
5812.8 5809.95 |
5819.6 | 5800.65 | 11180 |
| 104 | -15.05 -0.26 % |
28-03-2025 10:15:00 Friday |
5839.75 5824.7 |
5862.35 | 5820 | 313 |
| 105 | -3.7 -0.06 % |
28-03-2025 09:15:00 Friday |
5856 5852.3 |
5881.55 | 5834.05 | 600 |
| 106 | -101.1 -1.72 % |
27-03-2025 15:15:00 Thursday |
5885.75 5784.65 |
5890 | 5779.05 | 2165 |
| 107 | 101.1 1.75 % |
27-03-2025 14:15:00 Thursday |
5789.8 5890.9 |
5890.9 | 5783.35 | 15791 |
| 108 | 9.75 0.17 % |
27-03-2025 13:15:00 Thursday |
5786.55 5796.3 |
5797.4 | 5786.55 | 142 |
| 109 | 27.25 0.47 % |
27-03-2025 12:15:00 Thursday |
5762.2 5789.45 |
5800 | 5755.05 | 259 |
| 110 | -4.6 -0.08 % |
27-03-2025 11:15:00 Thursday |
5755.3 5750.7 |
5770.5 | 5726.15 | 922 |
| 111 | -48.4 -0.83 % |
27-03-2025 10:15:00 Thursday |
5797.05 5748.65 |
5797.4 | 5747.25 | 598 |
| 112 | -62.6 -1.07 % |
27-03-2025 09:15:00 Thursday |
5860.2 5797.6 |
5860.2 | 5782.25 | 1232 |
| 113 | -15.9 -0.27 % |
26-03-2025 15:15:00 Wednesday |
5844.95 5829.05 |
5844.95 | 5825.4 | 99 |
| 114 | 12.65 0.22 % |
26-03-2025 14:15:00 Wednesday |
5830.3 5842.95 |
5859.15 | 5830.3 | 220 |
| 115 | 44 0.76 % |
26-03-2025 13:15:00 Wednesday |
5791.45 5835.45 |
5838.9 | 5783.65 | 209 |
| 116 | -32.9 -0.56 % |
26-03-2025 12:15:00 Wednesday |
5832.4 5799.5 |
5832.4 | 5798.65 | 250 |
| 117 | -35.3 -0.6 % |
26-03-2025 11:15:00 Wednesday |
5844.4 5809.1 |
5844.4 | 5809.1 | 57 |
| 118 | 23.55 0.4 % |
26-03-2025 10:15:00 Wednesday |
5840 5863.55 |
5876.35 | 5828.9 | 303 |
| 119 | -60.95 -1.03 % |
26-03-2025 09:15:00 Wednesday |
5907.4 5846.45 |
5915.6 | 5768.2 | 980 |
| 120 | -13.35 -0.23 % |
25-03-2025 15:15:00 Tuesday |
5842.1 5828.75 |
5846.7 | 5825 | 330 |
| 121 | -28.25 -0.48 % |
25-03-2025 14:15:00 Tuesday |
5874.8 5846.55 |
5882.55 | 5825 | 802 |
| 122 | 40.05 0.69 % |
25-03-2025 13:15:00 Tuesday |
5830 5870.05 |
5902.3 | 5830 | 13337 |
| 123 | -21.55 -0.37 % |
25-03-2025 12:15:00 Tuesday |
5846.4 5824.85 |
5873.7 | 5816.2 | 386 |
| 124 | -12.95 -0.22 % |
25-03-2025 11:15:00 Tuesday |
5859.25 5846.3 |
5859.25 | 5825 | 229 |
| 125 | -32.4 -0.55 % |
25-03-2025 10:15:00 Tuesday |
5891.65 5859.25 |
5900 | 5859.25 | 1243 |
| 126 | -23.45 -0.4 % |
25-03-2025 09:15:00 Tuesday |
5910.75 5887.3 |
5941.85 | 5847.5 | 1667 |
| 127 | 4.4 0.07 % |
24-03-2025 15:15:00 Monday |
5910.6 5915 |
5927.15 | 5910.6 | 340 |
| 128 | 11.7 0.2 % |
24-03-2025 14:15:00 Monday |
5897.3 5909 |
5924.7 | 5873.75 | 751 |
| 129 | 79.15 1.36 % |
24-03-2025 13:15:00 Monday |
5825 5904.15 |
5929 | 5825 | 1481 |
| 130 | -2.15 -0.04 % |
24-03-2025 12:15:00 Monday |
5832.75 5830.6 |
5850.25 | 5830.5 | 184 |
| 131 | -0.75 -0.01 % |
24-03-2025 11:15:00 Monday |
5828.3 5827.55 |
5831.6 | 5819.3 | 135 |
| 132 | 9.45 0.16 % |
24-03-2025 10:15:00 Monday |
5812.9 5822.35 |
5832.85 | 5812.9 | 236 |
| 133 | 34.85 0.6 % |
24-03-2025 09:15:00 Monday |
5778.55 5813.4 |
5844.5 | 5778.5 | 546 |
| 134 | -26.25 -0.45 % |
21-03-2025 15:15:00 Friday |
5803.2 5776.95 |
5812.3 | 5776.95 | 366 |
| 135 | 21.9 0.38 % |
21-03-2025 14:15:00 Friday |
5775.6 5797.5 |
5805.9 | 5767.8 | 1194 |
| 136 | -22.75 -0.39 % |
21-03-2025 13:15:00 Friday |
5797.6 5774.85 |
5797.6 | 5740 | 564 |
| 137 | -21.25 -0.37 % |
21-03-2025 12:15:00 Friday |
5815.75 5794.5 |
5829.2 | 5793.6 | 777 |
| 138 | -4.4 -0.08 % |
21-03-2025 11:15:00 Friday |
5820 5815.6 |
5828.85 | 5809.9 | 130 |
| 139 | -12.1 -0.21 % |
21-03-2025 10:15:00 Friday |
5830 5817.9 |
5840.6 | 5817.9 | 232 |
| 140 | -54.55 -0.93 % |
21-03-2025 09:15:00 Friday |
5883.3 5828.75 |
5883.3 | 5824 | 812 |
| 141 | 0.05 0 % |
20-03-2025 15:15:00 Thursday |
5818.9 5818.95 |
5833 | 5818.9 | 334 |
| 142 | 2.45 0.04 % |
20-03-2025 14:15:00 Thursday |
5815 5817.45 |
5826.1 | 5815 | 680 |
| 143 | 2.95 0.05 % |
20-03-2025 13:15:00 Thursday |
5812.05 5815 |
5821.2 | 5812.05 | 9970 |
| 144 | -17.05 -0.29 % |
20-03-2025 12:15:00 Thursday |
5833.85 5816.8 |
5840 | 5806.3 | 119 |
| 145 | -6 -0.1 % |
20-03-2025 11:15:00 Thursday |
5826 5820 |
5829.3 | 5820 | 70 |
| 146 | 8.85 0.15 % |
20-03-2025 10:15:00 Thursday |
5817.15 5826 |
5835.85 | 5812.9 | 382 |
| 147 | -20 -0.34 % |
20-03-2025 09:15:00 Thursday |
5850 5830 |
5863.75 | 5819.45 | 732 |
| 148 | 9.1 0.16 % |
19-03-2025 15:15:00 Wednesday |
5815.9 5825 |
5825 | 5815.9 | 250 |
| 149 | 1.15 0.02 % |
19-03-2025 14:15:00 Wednesday |
5812.85 5814 |
5822.4 | 5810.45 | 282 |
| 150 | -11.8 -0.2 % |
19-03-2025 13:15:00 Wednesday |
5825.6 5813.8 |
5826 | 5809.5 | 346 |
| 151 | -17.25 -0.3 % |
19-03-2025 12:15:00 Wednesday |
5832.75 5815.5 |
5841.5 | 5813.3 | 524 |
| 152 | -15.4 -0.26 % |
19-03-2025 11:15:00 Wednesday |
5833.05 5817.65 |
5844.25 | 5809.3 | 426 |
| 153 | -3.8 -0.07 % |
19-03-2025 10:15:00 Wednesday |
5844.45 5840.65 |
5850 | 5828 | 207 |
| 154 | 77.95 1.36 % |
19-03-2025 09:15:00 Wednesday |
5752.6 5830.55 |
5842 | 5740.85 | 606 |
| 155 | 30.05 0.52 % |
18-03-2025 15:15:00 Tuesday |
5769.95 5800 |
5800 | 5767.8 | 705 |
| 156 | 70 1.23 % |
18-03-2025 14:15:00 Tuesday |
5700 5770 |
5775.1 | 5700 | 1044 |
| 157 | -6.8 -0.12 % |
18-03-2025 13:15:00 Tuesday |
5709.75 5702.95 |
5710.2 | 5702.95 | 37 |
| 158 | -17.2 -0.3 % |
18-03-2025 12:15:00 Tuesday |
5720 5702.8 |
5720 | 5692.6 | 143 |
| 159 | -1.2 -0.02 % |
18-03-2025 11:15:00 Tuesday |
5733.9 5732.7 |
5742.5 | 5730.7 | 243 |
| 160 | 13.25 0.23 % |
18-03-2025 10:15:00 Tuesday |
5725.75 5739 |
5750 | 5717.15 | 135 |
| 161 | 4.25 0.07 % |
18-03-2025 09:15:00 Tuesday |
5719.1 5723.35 |
5723.5 | 5633.9 | 452 |
| 162 | -3.75 -0.07 % |
17-03-2025 15:15:00 Monday |
5672.1 5668.35 |
5675 | 5666.45 | 86 |
| 163 | 9.9 0.17 % |
17-03-2025 14:15:00 Monday |
5662.15 5672.05 |
5680.85 | 5662.15 | 100 |
| 164 | -3.05 -0.05 % |
17-03-2025 13:15:00 Monday |
5678.05 5675 |
5678.05 | 5664.55 | 197 |
| 165 | -15.4 -0.27 % |
17-03-2025 12:15:00 Monday |
5650.15 5634.75 |
5650.75 | 5625.6 | 59 |
| 166 | 11.65 0.21 % |
17-03-2025 11:15:00 Monday |
5658.35 5670 |
5690.85 | 5657.85 | 78 |
| 167 | 16.7 0.3 % |
17-03-2025 10:15:00 Monday |
5656.85 5673.55 |
5685.85 | 5656.85 | 66 |
| 168 | 26.4 0.47 % |
17-03-2025 09:15:00 Monday |
5636.1 5662.5 |
5685.8 | 5579.8 | 268 |
| 169 | -2 -0.04 % |
13-03-2025 15:15:00 Thursday |
5613.6 5611.6 |
5626.85 | 5611.6 | 209 |
| 170 | -51.2 -0.9 % |
13-03-2025 14:15:00 Thursday |
5667.8 5616.6 |
5667.8 | 5615 | 300 |
| 171 | 2.05 0.04 % |
13-03-2025 13:15:00 Thursday |
5668.55 5670.6 |
5680 | 5668.55 | 20 |
| 172 | -18.3 -0.32 % |
13-03-2025 12:15:00 Thursday |
5678.3 5660 |
5682.35 | 5660 | 53 |
| 173 | -54.2 -0.95 % |
13-03-2025 11:15:00 Thursday |
5732.8 5678.6 |
5732.8 | 5675.6 | 491 |
| 174 | 10.45 0.18 % |
13-03-2025 10:15:00 Thursday |
5728.55 5739 |
5756.55 | 5713.45 | 414 |
| 175 | 70.85 1.25 % |
13-03-2025 09:15:00 Thursday |
5675 5745.85 |
5749.9 | 5636 | 693 |
| 176 | 13.3 0.23 % |
12-03-2025 15:15:00 Wednesday |
5661.7 5675 |
5678.45 | 5600 | 194 |
| 177 | 56.3 1 % |
12-03-2025 14:15:00 Wednesday |
5611.5 5667.8 |
5667.8 | 5611.5 | 269 |
| 178 | -7.9 -0.14 % |
12-03-2025 13:15:00 Wednesday |
5619.4 5611.5 |
5628.5 | 5611.15 | 1030 |
| 179 | 23.1 0.41 % |
12-03-2025 12:15:00 Wednesday |
5600 5623.1 |
5638.3 | 5590.55 | 1074 |
| 180 | 42.55 0.77 % |
12-03-2025 11:15:00 Wednesday |
5557.45 5600 |
5600 | 5542.5 | 106 |
| 181 | 5.8 0.11 % |
12-03-2025 10:15:00 Wednesday |
5514.2 5520 |
5520 | 5504.25 | 30649 |
| 182 | -4 -0.07 % |
12-03-2025 09:15:00 Wednesday |
5511.6 5507.6 |
5540.95 | 5482 | 377 |
| 183 | 6.35 0.11 % |
11-03-2025 15:15:00 Tuesday |
5539.7 5546.05 |
5547.6 | 5527.2 | 168 |
| 184 | -19.55 -0.35 % |
11-03-2025 14:15:00 Tuesday |
5559.05 5539.5 |
5571.8 | 5539.5 | 157 |
| 185 | 18.35 0.33 % |
11-03-2025 13:15:00 Tuesday |
5542.95 5561.3 |
5561.3 | 5542.95 | 90 |
| 186 | -31 -0.56 % |
11-03-2025 12:15:00 Tuesday |
5569.2 5538.2 |
5569.2 | 5534.8 | 222 |
| 187 | -0.95 -0.02 % |
11-03-2025 11:15:00 Tuesday |
5563.95 5563 |
5565 | 5533.25 | 265 |
| 188 | 20.2 0.36 % |
11-03-2025 10:15:00 Tuesday |
5547.8 5568 |
5575.9 | 5542 | 273 |
| 189 | 152.3 2.82 % |
11-03-2025 09:15:00 Tuesday |
5400.7 5553 |
5553 | 5400.7 | 586 |
| 190 | -27.45 -0.5 % |
10-03-2025 15:15:00 Monday |
5517.4 5489.95 |
5517.4 | 5486 | 241 |
| 191 | -9 -0.16 % |
10-03-2025 14:15:00 Monday |
5530 5521 |
5530 | 5489.65 | 358 |
| 192 | -17.5 -0.31 % |
10-03-2025 13:15:00 Monday |
5556.95 5539.45 |
5562.1 | 5530.7 | 142 |
| 193 | 5.3 0.1 % |
10-03-2025 12:15:00 Monday |
5566 5571.3 |
5571.4 | 5547.55 | 122 |
| 194 | -11.15 -0.2 % |
10-03-2025 11:15:00 Monday |
5577.15 5566 |
5592.75 | 5566 | 71 |
| 195 | -6.6 -0.12 % |
10-03-2025 10:15:00 Monday |
5583.7 5577.1 |
5615.55 | 5574.6 | 511 |
| 196 | 57.3 1.03 % |
10-03-2025 09:15:00 Monday |
5542.7 5600 |
5627.95 | 5542.7 | 758 |
| 197 | 13.3 0.24 % |
07-03-2025 15:15:00 Friday |
5568.3 5581.6 |
5581.6 | 5568.25 | 64 |
| 198 | -23 -0.41 % |
07-03-2025 14:15:00 Friday |
5600 5577 |
5605 | 5577 | 178 |
| 199 | 13.6 0.24 % |
07-03-2025 13:15:00 Friday |
5575 5588.6 |
5588.6 | 5563.9 | 111 |
| 200 | -1 -0.02 % |
07-03-2025 12:15:00 Friday |
5569.2 5568.2 |
5573.6 | 5550 | 189 |
| 201 | -30.95 -0.55 % |
07-03-2025 11:15:00 Friday |
5591.65 5560.7 |
5591.65 | 5560 | 38 |
| 202 | -39.3 -0.7 % |
07-03-2025 10:15:00 Friday |
5614 5574.7 |
5619 | 5574.7 | 178 |
| 203 | 48.7 0.87 % |
07-03-2025 09:15:00 Friday |
5567.6 5616.3 |
5616.5 | 5530.5 | 265 |
| 204 | -1.3 -0.02 % |
06-03-2025 15:15:00 Thursday |
5569.05 5567.75 |
5571.55 | 5559.45 | 57 |
| 205 | -6.15 -0.11 % |
06-03-2025 14:15:00 Thursday |
5570.05 5563.9 |
5578.7 | 5561.95 | 148 |
| 206 | -18 -0.32 % |
06-03-2025 13:15:00 Thursday |
5588.05 5570.05 |
5590.35 | 5570 | 287 |
| 207 | -21.05 -0.37 % |
06-03-2025 12:15:00 Thursday |
5615.5 5594.45 |
5620.35 | 5594.45 | 248 |
| 208 | -18.05 -0.32 % |
06-03-2025 11:15:00 Thursday |
5612.5 5594.45 |
5612.5 | 5591.35 | 419 |
| 209 | -29.95 -0.53 % |
06-03-2025 10:15:00 Thursday |
5631.95 5602 |
5631.95 | 5582.7 | 217 |
| 210 | 59.75 1.07 % |
06-03-2025 09:15:00 Thursday |
5561.95 5621.7 |
5650 | 5542.1 | 407 |
| 211 | 0.2 0 % |
05-03-2025 15:15:00 Wednesday |
5511.75 5511.95 |
5520.25 | 5507.45 | 154 |
| 212 | 13 0.24 % |
05-03-2025 14:15:00 Wednesday |
5500 5513 |
5530 | 5499.7 | 387 |
| 213 | 3.65 0.07 % |
05-03-2025 13:15:00 Wednesday |
5504.55 5508.2 |
5520 | 5482 | 389 |
| 214 | -18.25 -0.33 % |
05-03-2025 12:15:00 Wednesday |
5515.05 5496.8 |
5528.25 | 5496.8 | 433 |
| 215 | 9.35 0.17 % |
05-03-2025 11:15:00 Wednesday |
5507.5 5516.85 |
5543.95 | 5507.5 | 465 |
| 216 | 11.2 0.2 % |
05-03-2025 10:15:00 Wednesday |
5503.15 5514.35 |
5526.05 | 5480.2 | 355 |
| 217 | -17.5 -0.32 % |
05-03-2025 09:15:00 Wednesday |
5517.5 5500 |
5564.65 | 5500 | 1198 |
| 218 | 1.65 0.03 % |
04-03-2025 15:15:00 Tuesday |
5512.85 5514.5 |
5518.8 | 5505.8 | 183 |
| 219 | -13.6 -0.25 % |
04-03-2025 14:15:00 Tuesday |
5529.05 5515.45 |
5554.15 | 5515.45 | 332 |
| 220 | 20.25 0.37 % |
04-03-2025 13:15:00 Tuesday |
5515.75 5536 |
5536.5 | 5508.55 | 324 |
| 221 | -7.95 -0.14 % |
04-03-2025 12:15:00 Tuesday |
5515.9 5507.95 |
5535 | 5500.5 | 175 |
| 222 | -25.05 -0.45 % |
04-03-2025 11:15:00 Tuesday |
5543.55 5518.5 |
5543.55 | 5502.75 | 248 |
| 223 | 26.45 0.48 % |
04-03-2025 10:15:00 Tuesday |
5516 5542.45 |
5556 | 5514.15 | 252 |
| 224 | 29.9 0.55 % |
04-03-2025 09:15:00 Tuesday |
5483.55 5513.45 |
5533.5 | 5459 | 729 |
| 225 | 1.45 0.03 % |
03-03-2025 15:15:00 Monday |
5537.4 5538.85 |
5547.6 | 5529.65 | 150 |
| 226 | 11.15 0.2 % |
03-03-2025 14:15:00 Monday |
5531.8 5542.95 |
5547.75 | 5530.5 | 258 |
| 227 | 30.65 0.56 % |
03-03-2025 13:15:00 Monday |
5498.15 5528.8 |
5567.4 | 5498.15 | 702 |
| 228 | 110.85 2.06 % |
03-03-2025 12:15:00 Monday |
5378.95 5489.8 |
5489.8 | 5378.95 | 528 |
| 229 | -16.9 -0.31 % |
03-03-2025 11:15:00 Monday |
5387.55 5370.65 |
5405 | 5358.15 | 2257 |
| 230 | -23.15 -0.43 % |
03-03-2025 10:15:00 Monday |
5428.15 5405 |
5449.95 | 5400 | 616 |
| 231 | -87.65 -1.59 % |
03-03-2025 09:15:00 Monday |
5498.55 5410.9 |
5500.45 | 5408.45 | 823 |
| 232 | -13.95 -0.25 % |
28-02-2025 15:15:00 Friday |
5476.7 5462.75 |
5484.35 | 5461.45 | 670 |
| 233 | 35.2 0.65 % |
28-02-2025 14:15:00 Friday |
5450 5485.2 |
5494 | 5449.45 | 959 |
| 234 | 37.7 0.7 % |
28-02-2025 13:15:00 Friday |
5412.3 5450 |
5450 | 5400 | 459 |
| 235 | 32.75 0.61 % |
28-02-2025 12:15:00 Friday |
5373.9 5406.65 |
5406.65 | 5371.1 | 890 |
| 236 | -59.8 -1.1 % |
28-02-2025 11:15:00 Friday |
5435 5375.2 |
5446.4 | 5366.8 | 1368 |
| 237 | -48.05 -0.88 % |
28-02-2025 10:15:00 Friday |
5485.45 5437.4 |
5485.45 | 5437.4 | 435 |
| 238 | -118.25 -2.12 % |
28-02-2025 09:15:00 Friday |
5583.25 5465 |
5584.1 | 5451 | 1258 |
| 239 | -7.55 -0.13 % |
27-02-2025 15:15:00 Thursday |
5622.55 5615 |
5622.55 | 5585 | 232 |
| 240 | 0.15 0 % |
27-02-2025 14:15:00 Thursday |
5621.05 5621.2 |
5626.15 | 5600 | 122 |
| 241 | -0.65 -0.01 % |
27-02-2025 13:15:00 Thursday |
5628.15 5627.5 |
5635.65 | 5610.7 | 218 |
| 242 | 14.8 0.26 % |
27-02-2025 12:15:00 Thursday |
5605 5619.8 |
5619.8 | 5590.7 | 75 |
| 243 | -20.7 -0.37 % |
27-02-2025 11:15:00 Thursday |
5617.3 5596.6 |
5625 | 5583.6 | 284 |
| 244 | -46.1 -0.81 % |
27-02-2025 10:15:00 Thursday |
5666.1 5620 |
5683.1 | 5620 | 196 |
| 245 | -44.85 -0.78 % |
27-02-2025 09:15:00 Thursday |
5722 5677.15 |
5776.2 | 5628.3 | 374 |
| 246 | 4.25 0.07 % |
25-02-2025 15:15:00 Tuesday |
5730.05 5734.3 |
5734.3 | 5718 | 255 |
| 247 | -4.15 -0.07 % |
25-02-2025 14:15:00 Tuesday |
5729.7 5725.55 |
5746.55 | 5723.4 | 490 |
| 248 | 8.1 0.14 % |
25-02-2025 13:15:00 Tuesday |
5720.05 5728.15 |
5730 | 5715.1 | 237 |
| 249 | -29.4 -0.51 % |
25-02-2025 12:15:00 Tuesday |
5755 5725.6 |
5755 | 5717.4 | 485 |
| 250 | 16.1 0.28 % |
25-02-2025 11:15:00 Tuesday |
5739.15 5755.25 |
5775.95 | 5734.3 | 539 |
| 251 | 19.5 0.34 % |
25-02-2025 10:15:00 Tuesday |
5711.45 5730.95 |
5749.25 | 5703.55 | 469 |
| 252 | 26.35 0.46 % |
25-02-2025 09:15:00 Tuesday |
5694.15 5720.5 |
5731.95 | 5667.1 | 419 |
| 253 | 13.7 0.24 % |
24-02-2025 15:15:00 Monday |
5705.5 5719.2 |
5719.2 | 5693.5 | 138 |
| 254 | -17 -0.3 % |
24-02-2025 14:15:00 Monday |
5717 5700 |
5724.8 | 5700 | 1011 |
| 255 | 16.05 0.28 % |
24-02-2025 13:15:00 Monday |
5710 5726.05 |
5726.05 | 5703.3 | 574 |
| 256 | -25.05 -0.44 % |
24-02-2025 12:15:00 Monday |
5728.8 5703.75 |
5728.8 | 5703.75 | 824 |
| 257 | -40.35 -0.7 % |
24-02-2025 11:15:00 Monday |
5744.35 5704 |
5747.2 | 5704 | 64 |
| 258 | 20.85 0.37 % |
24-02-2025 10:15:00 Monday |
5708 5728.85 |
5728.85 | 5674 | 297 |
| 259 | 21.45 0.38 % |
24-02-2025 09:15:00 Monday |
5695.35 5716.8 |
5751.85 | 5664.05 | 662 |
| 260 | -60 -1.04 % |
21-02-2025 15:15:00 Friday |
5778 5718 |
5781.3 | 5687.65 | 1152 |
| 261 | 8.3 0.14 % |
21-02-2025 14:15:00 Friday |
5775.4 5783.7 |
5792 | 5775.4 | 313 |
| 262 | -12.1 -0.21 % |
21-02-2025 13:15:00 Friday |
5780.3 5768.2 |
5785.3 | 5743.15 | 517 |
| 263 | -4.45 -0.08 % |
21-02-2025 12:15:00 Friday |
5786.7 5782.25 |
5793.55 | 5777.65 | 498 |
| 264 | 10.4 0.18 % |
21-02-2025 11:15:00 Friday |
5776.3 5786.7 |
5791.3 | 5766.75 | 244 |
| 265 | -14.1 -0.24 % |
21-02-2025 10:15:00 Friday |
5784 5769.9 |
5801.6 | 5754.85 | 413 |
| 266 | -176.9 -2.96 % |
21-02-2025 09:15:00 Friday |
5966.9 5790 |
5987.95 | 5790 | 1808 |
| 267 | 2.55 0.04 % |
20-02-2025 15:15:00 Thursday |
5971.15 5973.7 |
5986.3 | 5971.15 | 152 |
| 268 | 8.1 0.14 % |
20-02-2025 14:15:00 Thursday |
5970.05 5978.15 |
5982.35 | 5965.85 | 595 |
| 269 | -3.75 -0.06 % |
20-02-2025 13:15:00 Thursday |
5970.9 5967.15 |
5981.9 | 5965.2 | 330 |
| 270 | 12 0.2 % |
20-02-2025 12:15:00 Thursday |
5966.2 5978.2 |
5978.2 | 5950.7 | 407 |
| 271 | -6.1 -0.1 % |
20-02-2025 11:15:00 Thursday |
5964.95 5958.85 |
5964.95 | 5953.6 | 191 |
| 272 | 24.45 0.41 % |
20-02-2025 10:15:00 Thursday |
5940.5 5964.95 |
5972 | 5930 | 182 |
| 273 | 22.15 0.37 % |
20-02-2025 09:15:00 Thursday |
5927.7 5949.85 |
5959.75 | 5892.75 | 747 |
| 274 | -5.3 -0.09 % |
19-02-2025 15:15:00 Wednesday |
5938.55 5933.25 |
5943.1 | 5928.65 | 114 |
| 275 | 9.3 0.16 % |
19-02-2025 14:15:00 Wednesday |
5925.7 5935 |
5937 | 5899.35 | 387 |
| 276 | -8.5 -0.14 % |
19-02-2025 13:15:00 Wednesday |
5937.05 5928.55 |
5940 | 5923.45 | 136 |
| 277 | -4.8 -0.08 % |
19-02-2025 12:15:00 Wednesday |
5942.85 5938.05 |
5950.15 | 5928.55 | 99 |
| 278 | 32.15 0.54 % |
19-02-2025 11:15:00 Wednesday |
5904.85 5937 |
5937 | 5904.85 | 59 |
| 279 | -26.55 -0.45 % |
19-02-2025 10:15:00 Wednesday |
5925.15 5898.6 |
5952.9 | 5898.6 | 387 |
| 280 | 87.75 1.51 % |
19-02-2025 09:15:00 Wednesday |
5824.85 5912.6 |
5912.6 | 5741.6 | 1184 |
| 281 | -2.75 -0.05 % |
18-02-2025 15:15:00 Tuesday |
5834.45 5831.7 |
5843.9 | 5831 | 268 |
| 282 | 37.25 0.64 % |
18-02-2025 14:15:00 Tuesday |
5800.9 5838.15 |
5840.7 | 5797.05 | 288 |
| 283 | -0.3 -0.01 % |
18-02-2025 13:15:00 Tuesday |
5807.3 5807 |
5821.95 | 5800 | 214 |
| 284 | -18.45 -0.32 % |
18-02-2025 12:15:00 Tuesday |
5818.45 5800 |
5818.45 | 5800 | 173 |
| 285 | -43 -0.74 % |
18-02-2025 11:15:00 Tuesday |
5848.85 5805.85 |
5848.85 | 5805.85 | 228 |
| 286 | 18.85 0.32 % |
18-02-2025 10:15:00 Tuesday |
5832 5850.85 |
5865.9 | 5823.7 | 374 |
| 287 | -108.5 -1.83 % |
18-02-2025 09:15:00 Tuesday |
5932.2 5823.7 |
5965 | 5809.85 | 537 |
| 288 | -11.05 -0.19 % |
17-02-2025 15:15:00 Monday |
5919.2 5908.15 |
5923 | 5908.15 | 317 |
| 289 | 20.3 0.34 % |
17-02-2025 14:15:00 Monday |
5901.85 5922.15 |
5923 | 5901.85 | 417 |
| 290 | 17.05 0.29 % |
17-02-2025 13:15:00 Monday |
5898.55 5915.6 |
5929.15 | 5893.5 | 195 |
| 291 | -1.95 -0.03 % |
17-02-2025 12:15:00 Monday |
5898.3 5896.35 |
5920 | 5888 | 211 |
| 292 | 42 0.72 % |
17-02-2025 11:15:00 Monday |
5870 5912 |
5919.5 | 5870 | 422 |
| 293 | 48.55 0.83 % |
17-02-2025 10:15:00 Monday |
5831.45 5880 |
5923.25 | 5831.45 | 467 |
| 294 | -31.85 -0.54 % |
17-02-2025 09:15:00 Monday |
5856.4 5824.55 |
5863.65 | 5764.55 | 550 |
| 295 | -9.45 -0.16 % |
14-02-2025 15:15:00 Friday |
5833.5 5824.05 |
5848.75 | 5818.3 | 375 |
| 296 | 45.4 0.78 % |
14-02-2025 14:15:00 Friday |
5798.6 5844 |
5880 | 5798.6 | 804 |
| 297 | 0.1 0 % |
14-02-2025 13:15:00 Friday |
5829.8 5829.9 |
5841.1 | 5823.4 | 361 |
| 298 | 0.95 0.02 % |
14-02-2025 12:15:00 Friday |
5829 5829.95 |
5845.3 | 5766.45 | 679 |
| 299 | -43 -0.73 % |
14-02-2025 11:15:00 Friday |
5870 5827 |
5873.4 | 5826.6 | 570 |
| 300 | 7.05 0.12 % |
14-02-2025 10:15:00 Friday |
5861 5868.05 |
5882.4 | 5831.25 | 885 |
| 301 | -180 -2.98 % |
14-02-2025 09:15:00 Friday |
6049.95 5869.95 |
6049.95 | 5853.55 | 1072 |
| 302 | -8.4 -0.14 % |
13-02-2025 15:15:00 Thursday |
6007.15 5998.75 |
6015.7 | 5991.4 | 5447 |
| 303 | -25.85 -0.43 % |
13-02-2025 14:15:00 Thursday |
6031.5 6005.65 |
6031.5 | 6000 | 1696 |
| 304 | -45.1 -0.74 % |
13-02-2025 13:15:00 Thursday |
6076.7 6031.6 |
6083.45 | 6031.6 | 1339 |
| 305 | -4.45 -0.07 % |
13-02-2025 12:15:00 Thursday |
6090.45 6086 |
6120 | 6085 | 8640 |
| 306 | 3.8 0.06 % |
13-02-2025 11:15:00 Thursday |
6086.65 6090.45 |
6106.15 | 6069.8 | 723 |
| 307 | -53.35 -0.87 % |
13-02-2025 10:15:00 Thursday |
6140 6086.65 |
6140 | 6086.65 | 585 |
| 308 | 143.2 2.39 % |
13-02-2025 09:15:00 Thursday |
5995 6138.2 |
6153 | 5985 | 3844 |
| 309 | -4.1 -0.07 % |
12-02-2025 15:15:00 Wednesday |
5967.65 5963.55 |
5979.5 | 5962.2 | 167 |
| 310 | 32.5 0.55 % |
12-02-2025 14:15:00 Wednesday |
5939.45 5971.95 |
5979.85 | 5933.5 | 312 |
| 311 | -30.45 -0.51 % |
12-02-2025 13:15:00 Wednesday |
5971.45 5941 |
5995.85 | 5932.4 | 747 |
| 312 | 8.6 0.14 % |
12-02-2025 12:15:00 Wednesday |
5958 5966.6 |
5985.4 | 5945.05 | 535 |
| 313 | 34.8 0.59 % |
12-02-2025 11:15:00 Wednesday |
5922.35 5957.15 |
5961.05 | 5903.75 | 1791 |
| 314 | 96.15 1.65 % |
12-02-2025 10:15:00 Wednesday |
5832.35 5928.5 |
5943.25 | 5820 | 3815 |
| 315 | -104.2 -1.75 % |
12-02-2025 09:15:00 Wednesday |
5940.05 5835.85 |
5964.95 | 5801.75 | 5094 |
| 316 | -12.45 -0.21 % |
11-02-2025 15:15:00 Tuesday |
5946.45 5934 |
5947.7 | 5924 | 294 |
| 317 | 54.95 0.93 % |
11-02-2025 14:15:00 Tuesday |
5897.05 5952 |
5955 | 5892.5 | 2482 |
| 318 | 32.95 0.56 % |
11-02-2025 13:15:00 Tuesday |
5868.05 5901 |
5905.3 | 5868.05 | 257 |
| 319 | -52.6 -0.89 % |
11-02-2025 12:15:00 Tuesday |
5917.6 5865 |
5925 | 5865 | 405 |
| 320 | -4 -0.07 % |
11-02-2025 11:15:00 Tuesday |
5938.05 5934.05 |
5938.05 | 5900 | 149 |
| 321 | -8.75 -0.15 % |
11-02-2025 10:15:00 Tuesday |
5940 5931.25 |
5961.2 | 5908.55 | 200 |
| 322 | 3 0.05 % |
11-02-2025 09:15:00 Tuesday |
5931.05 5934.05 |
5950.4 | 5879.65 | 1102 |
| 323 | 6.1 0.1 % |
10-02-2025 15:15:00 Monday |
5931 5937.1 |
5939.6 | 5920.65 | 680 |
| 324 | 16 0.27 % |
10-02-2025 14:15:00 Monday |
5930 5946 |
5961.95 | 5927.15 | 277 |
| 325 | -7.95 -0.13 % |
10-02-2025 13:15:00 Monday |
5958.2 5950.25 |
5960.2 | 5936.35 | 358 |
| 326 | 10.9 0.18 % |
10-02-2025 12:15:00 Monday |
5954.1 5965 |
5974.4 | 5953.9 | 102 |
| 327 | -25.1 -0.42 % |
10-02-2025 11:15:00 Monday |
5982.1 5957 |
6000.15 | 5947.4 | 922 |
| 328 | 2.6 0.04 % |
10-02-2025 10:15:00 Monday |
5980 5982.6 |
5996 | 5967 | 311 |
| 329 | -210.7 -3.4 % |
10-02-2025 09:15:00 Monday |
6196.85 5986.15 |
6196.85 | 5974.95 | 2142 |
| 330 | -9.5 -0.15 % |
07-02-2025 15:15:00 Friday |
6143.2 6133.7 |
6143.45 | 6133.1 | 147 |
| 331 | 14.85 0.24 % |
07-02-2025 14:15:00 Friday |
6128 6142.85 |
6146.15 | 6120.05 | 366 |
| 332 | -21.8 -0.35 % |
07-02-2025 13:15:00 Friday |
6151.2 6129.4 |
6151.2 | 6127.6 | 282 |
| 333 | 17.15 0.28 % |
07-02-2025 12:15:00 Friday |
6128.4 6145.55 |
6145.55 | 6125 | 241 |
| 334 | -20.5 -0.33 % |
07-02-2025 11:15:00 Friday |
6147.45 6126.95 |
6151.2 | 6126.95 | 148 |
| 335 | 36.65 0.6 % |
07-02-2025 10:15:00 Friday |
6116.9 6153.55 |
6160.15 | 6090.45 | 231 |
| 336 | -46.45 -0.75 % |
07-02-2025 09:15:00 Friday |
6159.8 6113.35 |
6159.8 | 6081.25 | 523 |
| 337 | 4.95 0.08 % |
06-02-2025 15:15:00 Thursday |
6111 6115.95 |
6121.75 | 6110.55 | 262 |
| 338 | -2.95 -0.05 % |
06-02-2025 14:15:00 Thursday |
6113.95 6111 |
6134.85 | 6107.85 | 519 |
| 339 | -36.5 -0.59 % |
06-02-2025 13:15:00 Thursday |
6147.6 6111.1 |
6155.75 | 6102.45 | 573 |
| 340 | -3.35 -0.05 % |
06-02-2025 12:15:00 Thursday |
6150.5 6147.15 |
6150.5 | 6138 | 643 |
| 341 | -4.05 -0.07 % |
06-02-2025 11:15:00 Thursday |
6157.05 6153 |
6169.75 | 6141.45 | 1608 |
| 342 | -15.8 -0.26 % |
06-02-2025 10:15:00 Thursday |
6168 6152.2 |
6178.85 | 6146.15 | 550 |
| 343 | 50.65 0.83 % |
06-02-2025 09:15:00 Thursday |
6117.35 6168 |
6204.4 | 6117.35 | 2408 |
| 344 | 10.2 0.17 % |
05-02-2025 15:15:00 Wednesday |
6122.1 6132.3 |
6140.75 | 6114.75 | 324 |
| 345 | -1.6 -0.03 % |
05-02-2025 14:15:00 Wednesday |
6122.35 6120.75 |
6128.15 | 6105 | 279 |
| 346 | -22.45 -0.37 % |
05-02-2025 13:15:00 Wednesday |
6147.45 6125 |
6155.6 | 6125 | 195 |
| 347 | -5.95 -0.1 % |
05-02-2025 12:15:00 Wednesday |
6151 6145.05 |
6169.9 | 6142.2 | 254 |
| 348 | -6.3 -0.1 % |
05-02-2025 11:15:00 Wednesday |
6152 6145.7 |
6152.4 | 6129.75 | 322 |
| 349 | -29.65 -0.48 % |
05-02-2025 10:15:00 Wednesday |
6175 6145.35 |
6201.9 | 6141.25 | 1530 |
| 350 | 105.25 1.73 % |
05-02-2025 09:15:00 Wednesday |
6067.95 6173.2 |
6175 | 6010.35 | 1753 |
| 351 | -35.75 -0.59 % |
04-02-2025 15:15:00 Tuesday |
6102 6066.25 |
6102 | 6052.05 | 1891 |
| 352 | 10.65 0.17 % |
04-02-2025 14:15:00 Tuesday |
6097.9 6108.55 |
6115.4 | 6085 | 1511 |
| 353 | 8.35 0.14 % |
04-02-2025 13:15:00 Tuesday |
6089.55 6097.9 |
6105.05 | 6077.5 | 1133 |
| 354 | 10.55 0.17 % |
04-02-2025 12:15:00 Tuesday |
6070.75 6081.3 |
6099.25 | 6064.65 | 1478 |
| 355 | -99.2 -1.61 % |
04-02-2025 11:15:00 Tuesday |
6166.9 6067.7 |
6173.1 | 6062.9 | 4541 |
| 356 | 1.1 0.02 % |
04-02-2025 10:15:00 Tuesday |
6169.95 6171.05 |
6171.05 | 6105.6 | 15041 |
| 357 | 132.4 2.19 % |
04-02-2025 09:15:00 Tuesday |
6033 6165.4 |
6227 | 5976.05 | 34587 |
| 358 | 79.95 1.36 % |
03-02-2025 15:15:00 Monday |
5865 5944.95 |
5954.95 | 5859.05 | 4172 |
| 359 | 20.1 0.34 % |
03-02-2025 14:15:00 Monday |
5847.6 5867.7 |
5869 | 5775.6 | 6634 |
| 360 | 42.7 0.73 % |
03-02-2025 13:15:00 Monday |
5809.95 5852.65 |
5898 | 5766 | 11648 |
| 361 | 200.05 3.57 % |
03-02-2025 12:15:00 Monday |
5601.2 5801.25 |
5819.05 | 5574.5 | 5429 |
| 362 | 41.25 0.74 % |
03-02-2025 11:15:00 Monday |
5561.15 5602.4 |
5620 | 5558.75 | 486 |
| 363 | 2.5 0.04 % |
03-02-2025 10:15:00 Monday |
5567.5 5570 |
5589 | 5556.05 | 559 |
| 364 | -25.2 -0.45 % |
03-02-2025 09:15:00 Monday |
5601.75 5576.55 |
5624.75 | 5475 | 2127 |
| 365 | 0.95 0.02 % |
01-02-2025 15:15:00 Saturday |
5621.55 5622.5 |
5622.9 | 5604.25 | 557 |
| 366 | -40.25 -0.71 % |
01-02-2025 14:15:00 Saturday |
5649 5608.75 |
5651.35 | 5590 | 118 |
| 367 | 91.95 1.65 % |
01-02-2025 13:15:00 Saturday |
5562 5653.95 |
5653.95 | 5562 | 3273 |
| 368 | -21.3 -0.38 % |
01-02-2025 12:15:00 Saturday |
5601.1 5579.8 |
5601.1 | 5566.1 | 168 |
| 369 | 48.1 0.87 % |
01-02-2025 11:15:00 Saturday |
5553 5601.1 |
5606.1 | 5553 | 400 |
| 370 | -26.1 -0.47 % |
01-02-2025 10:15:00 Saturday |
5568.7 5542.6 |
5568.7 | 5542.6 | 158 |
| 371 | -31.25 -0.56 % |
01-02-2025 09:15:00 Saturday |
5599.95 5568.7 |
5615.5 | 5508.5 | 195 |
| 372 | -30.55 -0.55 % |
31-01-2025 15:15:00 Friday |
5584.1 5553.55 |
5584.1 | 5545.45 | 731 |
| 373 | 3.35 0.06 % |
31-01-2025 14:15:00 Friday |
5574.8 5578.15 |
5607.15 | 5556.6 | 671 |
| 374 | -10.6 -0.19 % |
31-01-2025 13:15:00 Friday |
5585.6 5575 |
5601.4 | 5559.3 | 495 |
| 375 | -45.4 -0.81 % |
31-01-2025 12:15:00 Friday |
5631 5585.6 |
5631 | 5585.6 | 150 |
| 376 | 1.7 0.03 % |
31-01-2025 11:15:00 Friday |
5621.65 5623.35 |
5632 | 5612 | 128 |
| 377 | 21 0.37 % |
31-01-2025 10:15:00 Friday |
5605 5626 |
5643 | 5599.55 | 586 |
| 378 | -89.05 -1.56 % |
31-01-2025 09:15:00 Friday |
5700.05 5611 |
5734.55 | 5611 | 574 |
| 379 | -34.8 -0.61 % |
30-01-2025 15:15:00 Thursday |
5740.1 5705.3 |
5755.35 | 5701.85 | 546 |
| 380 | 98.65 1.75 % |
30-01-2025 14:15:00 Thursday |
5649.65 5748.3 |
5783.9 | 5649.65 | 1399 |
| 381 | -14.35 -0.25 % |
30-01-2025 13:15:00 Thursday |
5664 5649.65 |
5664 | 5643.1 | 176 |
| 382 | 7.9 0.14 % |
30-01-2025 12:15:00 Thursday |
5660.5 5668.4 |
5677.35 | 5648.45 | 408 |
| 383 | 34.2 0.61 % |
30-01-2025 11:15:00 Thursday |
5635.25 5669.45 |
5700 | 5626.55 | 1169 |
| 384 | -42.65 -0.75 % |
30-01-2025 10:15:00 Thursday |
5680.65 5638 |
5687.25 | 5616.7 | 566 |
| 385 | 63.95 1.14 % |
30-01-2025 09:15:00 Thursday |
5618.9 5682.85 |
5693.45 | 5613.15 | 627 |
| 386 | 17.8 0.32 % |
29-01-2025 15:15:00 Wednesday |
5619.8 5637.6 |
5637.6 | 5613.35 | 252 |
| 387 | 13.15 0.23 % |
29-01-2025 14:15:00 Wednesday |
5608.25 5621.4 |
5634.9 | 5608.25 | 598 |
| 388 | 67.1 1.21 % |
29-01-2025 13:15:00 Wednesday |
5542 5609.1 |
5617.35 | 5542 | 468 |
| 389 | 14.7 0.27 % |
29-01-2025 12:15:00 Wednesday |
5527.25 5541.95 |
5543 | 5527.25 | 295 |
| 390 | 6.55 0.12 % |
29-01-2025 11:15:00 Wednesday |
5531.45 5538 |
5538 | 5495.85 | 225 |
| 391 | 55.1 1 % |
29-01-2025 10:15:00 Wednesday |
5486.1 5541.2 |
5542.25 | 5480 | 394 |
| 392 | 85.8 1.59 % |
29-01-2025 09:15:00 Wednesday |
5390.05 5475.85 |
5485.45 | 5375 | 1240 |
| 393 | -31.25 -0.58 % |
28-01-2025 15:15:00 Tuesday |
5395 5363.75 |
5395 | 5355.3 | 418 |
| 394 | -96.2 -1.75 % |
28-01-2025 14:15:00 Tuesday |
5495.2 5399 |
5496.3 | 5399 | 876 |
| 395 | -22.45 -0.41 % |
28-01-2025 13:15:00 Tuesday |
5515.3 5492.85 |
5538.4 | 5480 | 881 |
| 396 | -32.9 -0.59 % |
28-01-2025 12:15:00 Tuesday |
5537.55 5504.65 |
5537.55 | 5501 | 239 |
| 397 | 8.95 0.16 % |
28-01-2025 11:15:00 Tuesday |
5529.8 5538.75 |
5538.75 | 5499.5 | 210 |
| 398 | 41.5 0.75 % |
28-01-2025 10:15:00 Tuesday |
5501.25 5542.75 |
5542.75 | 5498.5 | 358 |
| 399 | -68.75 -1.23 % |
28-01-2025 09:15:00 Tuesday |
5570 5501.25 |
5585 | 5470.35 | 1895 |
| 400 | 9.65 0.17 % |
27-01-2025 15:15:00 Monday |
5575.35 5585 |
5585.05 | 5568.15 | 448 |
| 401 | 4.1 0.07 % |
27-01-2025 14:15:00 Monday |
5568 5572.1 |
5589.95 | 5546.7 | 1735 |
| 402 | -17.85 -0.32 % |
27-01-2025 13:15:00 Monday |
5585.85 5568 |
5595 | 5567 | 575 |
| 403 | -2.05 -0.04 % |
27-01-2025 12:15:00 Monday |
5587.05 5585 |
5596.45 | 5581.05 | 837 |
| 404 | -34 -0.6 % |
27-01-2025 11:15:00 Monday |
5621.15 5587.15 |
5630 | 5587.15 | 924 |
| 405 | -53.65 -0.95 % |
27-01-2025 10:15:00 Monday |
5674.8 5621.15 |
5674.8 | 5609 | 1796 |
| 406 | -17.55 -0.31 % |
27-01-2025 09:15:00 Monday |
5690.55 5673 |
5742.6 | 5673 | 2501 |
| 407 | -3.55 -0.06 % |
24-01-2025 15:15:00 Friday |
5759.2 5755.65 |
5774.95 | 5755.65 | 500 |
| 408 | 13.4 0.23 % |
24-01-2025 14:15:00 Friday |
5743.05 5756.45 |
5774.6 | 5705.2 | 335 |
| 409 | -7.15 -0.12 % |
24-01-2025 13:15:00 Friday |
5746.15 5739 |
5763.7 | 5728.55 | 342 |
| 410 | -38.45 -0.66 % |
24-01-2025 12:15:00 Friday |
5784.6 5746.15 |
5793.4 | 5730 | 1058 |
| 411 | -37.9 -0.65 % |
24-01-2025 11:15:00 Friday |
5822.5 5784.6 |
5840 | 5784.6 | 134 |
| 412 | 20.15 0.35 % |
24-01-2025 10:15:00 Friday |
5805.25 5825.4 |
5827.5 | 5805.25 | 64 |
| 413 | -37.35 -0.64 % |
24-01-2025 09:15:00 Friday |
5846.55 5809.2 |
5894.95 | 5787 | 595 |
| 414 | -3.5 -0.06 % |
23-01-2025 15:15:00 Thursday |
5848.6 5845.1 |
5854 | 5837.75 | 203 |
| 415 | -17.05 -0.29 % |
23-01-2025 14:15:00 Thursday |
5872 5854.95 |
5890 | 5843.7 | 315 |
| 416 | 9.75 0.17 % |
23-01-2025 13:15:00 Thursday |
5861.7 5871.45 |
5882 | 5860.05 | 97 |
| 417 | 17.15 0.29 % |
23-01-2025 12:15:00 Thursday |
5857 5874.15 |
5886.35 | 5851.15 | 125 |
| 418 | -10.5 -0.18 % |
23-01-2025 11:15:00 Thursday |
5866.75 5856.25 |
5874.15 | 5848.65 | 650 |
| 419 | -29.35 -0.5 % |
23-01-2025 10:15:00 Thursday |
5889.95 5860.6 |
5900 | 5860.6 | 379 |
| 420 | 139.05 2.42 % |
23-01-2025 09:15:00 Thursday |
5750.05 5889.1 |
5891.5 | 5750.05 | 1490 |
| 421 | 38.75 0.67 % |
22-01-2025 15:15:00 Wednesday |
5809.85 5848.6 |
5848.6 | 5808.8 | 268 |
| 422 | 14.4 0.25 % |
22-01-2025 14:15:00 Wednesday |
5792 5806.4 |
5807.85 | 5792 | 86 |
| 423 | 17.75 0.31 % |
22-01-2025 13:15:00 Wednesday |
5768.5 5786.25 |
5786.25 | 5757 | 85 |
| 424 | 2.1 0.04 % |
22-01-2025 12:15:00 Wednesday |
5784.15 5786.25 |
5789.2 | 5768.8 | 700 |
| 425 | -15.7 -0.27 % |
22-01-2025 11:15:00 Wednesday |
5812.7 5797 |
5815 | 5780 | 976 |
| 426 | 29.75 0.51 % |
22-01-2025 10:15:00 Wednesday |
5783.75 5813.5 |
5817.4 | 5779 | 479 |
| 427 | -87.65 -1.5 % |
22-01-2025 09:15:00 Wednesday |
5856 5768.35 |
5856 | 5757.3 | 622 |
| 428 | 1.1 0.02 % |
21-01-2025 15:15:00 Tuesday |
5819.05 5820.15 |
5826.8 | 5812 | 723 |
| 429 | -47.65 -0.81 % |
21-01-2025 14:15:00 Tuesday |
5870 5822.35 |
5877.25 | 5813.9 | 1454 |
| 430 | -7.6 -0.13 % |
21-01-2025 13:15:00 Tuesday |
5877.6 5870 |
5888.3 | 5860.05 | 549 |
| 431 | -5 -0.09 % |
21-01-2025 12:15:00 Tuesday |
5880 5875 |
5894.7 | 5858 | 497 |
| 432 | 0.8 0.01 % |
21-01-2025 11:15:00 Tuesday |
5904.15 5904.95 |
5948 | 5881.55 | 1728 |
| 433 | -45.85 -0.77 % |
21-01-2025 10:15:00 Tuesday |
5950 5904.15 |
5963.95 | 5901 | 1432 |
| 434 | -75 -1.24 % |
21-01-2025 09:15:00 Tuesday |
6025 5950 |
6064.8 | 5950 | 1786 |
| 435 | 16.7 0.28 % |
20-01-2025 15:15:00 Monday |
5994.3 6011 |
6011 | 5990.9 | 249 |
| 436 | 3.55 0.06 % |
20-01-2025 14:15:00 Monday |
5990 5993.55 |
6030 | 5979.65 | 732 |
| 437 | 18.25 0.31 % |
20-01-2025 13:15:00 Monday |
5979 5997.25 |
6000 | 5978.4 | 811 |
| 438 | 32.7 0.55 % |
20-01-2025 12:15:00 Monday |
5935 5967.7 |
5971.35 | 5935 | 131 |
| 439 | -8.5 -0.14 % |
20-01-2025 11:15:00 Monday |
5938 5929.5 |
5961.55 | 5929.5 | 437 |
| 440 | 82.55 1.41 % |
20-01-2025 10:15:00 Monday |
5846.7 5929.25 |
5929.25 | 5846.7 | 682 |
| 441 | -123.25 -2.07 % |
20-01-2025 09:15:00 Monday |
5964.25 5841 |
5964.25 | 5841 | 725 |
| 442 | 2.15 0.04 % |
17-01-2025 15:15:00 Friday |
5904.45 5906.6 |
5926.55 | 5902.3 | 441 |
| 443 | 0.75 0.01 % |
17-01-2025 14:15:00 Friday |
5909.75 5910.5 |
5937.2 | 5897.25 | 970 |
| 444 | 6.5 0.11 % |
17-01-2025 13:15:00 Friday |
5904.4 5910.9 |
5910.95 | 5893.7 | 223 |
| 445 | -4.1 -0.07 % |
17-01-2025 12:15:00 Friday |
5900.6 5896.5 |
5905.1 | 5882.75 | 377 |
| 446 | 4.35 0.07 % |
17-01-2025 11:15:00 Friday |
5887.2 5891.55 |
5900 | 5882.3 | 199 |
| 447 | -15.4 -0.26 % |
17-01-2025 10:15:00 Friday |
5897.6 5882.2 |
5913.1 | 5873.65 | 653 |
| 448 | -5.3 -0.09 % |
17-01-2025 09:15:00 Friday |
5900.25 5894.95 |
5922.7 | 5870.8 | 632 |
| 449 | 2.4 0.04 % |
16-01-2025 15:15:00 Thursday |
5915.4 5917.8 |
5917.8 | 5900.05 | 749 |
| 450 | 14.1 0.24 % |
16-01-2025 14:15:00 Thursday |
5903.1 5917.2 |
5927.5 | 5898.25 | 2551 |
| 451 | 10.4 0.18 % |
16-01-2025 13:15:00 Thursday |
5892.95 5903.35 |
5912.1 | 5891.1 | 1235 |
| 452 | -26 -0.44 % |
16-01-2025 12:15:00 Thursday |
5920 5894 |
5942.9 | 5894 | 9471 |
| 453 | 19.5 0.33 % |
16-01-2025 11:15:00 Thursday |
5905.2 5924.7 |
5950 | 5905.2 | 19097 |
| 454 | 3.1 0.05 % |
16-01-2025 10:15:00 Thursday |
5904.95 5908.05 |
5909 | 5893.45 | 5334 |
| 455 | 50.05 0.86 % |
16-01-2025 09:15:00 Thursday |
5850 5900.05 |
5914 | 5760 | 3254 |
| 456 | -17.65 -0.3 % |
15-01-2025 15:15:00 Wednesday |
5882.65 5865 |
5900 | 5865 | 669 |
| 457 | -7 -0.12 % |
15-01-2025 14:15:00 Wednesday |
5889.65 5882.65 |
5891.1 | 5847.6 | 798 |
| 458 | -24.7 -0.42 % |
15-01-2025 13:15:00 Wednesday |
5911.6 5886.9 |
5911.6 | 5883.45 | 274 |
| 459 | 9.35 0.16 % |
15-01-2025 12:15:00 Wednesday |
5910 5919.35 |
5941 | 5899.1 | 344 |
| 460 | 30.2 0.51 % |
15-01-2025 11:15:00 Wednesday |
5879.85 5910.05 |
5910.15 | 5860.45 | 1894 |
| 461 | 39.65 0.68 % |
15-01-2025 10:15:00 Wednesday |
5830 5869.65 |
5899 | 5816.15 | 2002 |
| 462 | -154.2 -2.57 % |
15-01-2025 09:15:00 Wednesday |
5990.3 5836.1 |
5990.3 | 5775 | 3153 |
| 463 | 6.05 0.1 % |
14-01-2025 15:15:00 Tuesday |
5993.95 6000 |
6003 | 5990.5 | 262 |
| 464 | 48.4 0.81 % |
14-01-2025 14:15:00 Tuesday |
5945.45 5993.85 |
6005.7 | 5945.2 | 1336 |
| 465 | -3 -0.05 % |
14-01-2025 13:15:00 Tuesday |
5947 5944 |
5964.9 | 5937.45 | 984 |
| 466 | 77.95 1.33 % |
14-01-2025 12:15:00 Tuesday |
5866.35 5944.3 |
5950 | 5866.35 | 665 |
| 467 | 39.45 0.67 % |
14-01-2025 11:15:00 Tuesday |
5844.5 5883.95 |
5883.95 | 5840.25 | 118 |
| 468 | 22.45 0.39 % |
14-01-2025 10:15:00 Tuesday |
5825.5 5847.95 |
5856.55 | 5810 | 420 |
| 469 | 80.75 1.41 % |
14-01-2025 09:15:00 Tuesday |
5731.7 5812.45 |
5823 | 5731.7 | 218 |
| 470 | 20.9 0.36 % |
13-01-2025 15:15:00 Monday |
5730.1 5751 |
5751 | 5721.1 | 596 |
| 471 | -22.5 -0.39 % |
13-01-2025 14:15:00 Monday |
5756.25 5733.75 |
5763.15 | 5711.65 | 383 |
| 472 | 4.95 0.09 % |
13-01-2025 13:15:00 Monday |
5753.8 5758.75 |
5773 | 5729.1 | 311 |
| 473 | -18.85 -0.33 % |
13-01-2025 12:15:00 Monday |
5770.05 5751.2 |
5807.35 | 5750.85 | 1201 |
| 474 | -45.2 -0.78 % |
13-01-2025 11:15:00 Monday |
5818.2 5773 |
5835.45 | 5770.05 | 4350 |
| 475 | 13.55 0.23 % |
13-01-2025 10:15:00 Monday |
5806.35 5819.9 |
5888.9 | 5806.35 | 2271 |
| 476 | -47.45 -0.81 % |
13-01-2025 09:15:00 Monday |
5841.4 5793.95 |
5841.4 | 5656.5 | 3715 |
| 477 | -10 -0.17 % |
10-01-2025 15:15:00 Friday |
5774.15 5764.15 |
5774.15 | 5753.9 | 186 |
| 478 | -14.4 -0.25 % |
10-01-2025 14:15:00 Friday |
5782.6 5768.2 |
5800 | 5767 | 142 |
| 479 | 17.6 0.31 % |
10-01-2025 13:15:00 Friday |
5765 5782.6 |
5782.6 | 5754.85 | 147 |
| 480 | 14.3 0.25 % |
10-01-2025 12:15:00 Friday |
5750.7 5765 |
5778.7 | 5744 | 283 |
| 481 | -40.65 -0.7 % |
10-01-2025 11:15:00 Friday |
5799 5758.35 |
5810 | 5758.35 | 43 |
| 482 | 46.35 0.81 % |
10-01-2025 10:15:00 Friday |
5740 5786.35 |
5787.3 | 5719 | 327 |
| 483 | -87 -1.49 % |
10-01-2025 09:15:00 Friday |
5824 5737 |
5840.45 | 5730 | 365 |
| 484 | -15 -0.26 % |
09-01-2025 15:15:00 Thursday |
5832.4 5817.4 |
5832.4 | 5817.15 | 71 |
| 485 | -19.65 -0.34 % |
09-01-2025 14:15:00 Thursday |
5850 5830.35 |
5856.5 | 5820.4 | 108 |
| 486 | 5.25 0.09 % |
09-01-2025 13:15:00 Thursday |
5839.75 5845 |
5858.4 | 5839.75 | 54 |
| 487 | 16.9 0.29 % |
09-01-2025 12:15:00 Thursday |
5819 5835.9 |
5835.9 | 5819 | 29 |
| 488 | -4.1 -0.07 % |
09-01-2025 11:15:00 Thursday |
5829.2 5825.1 |
5850 | 5823.45 | 144 |
| 489 | -5.4 -0.09 % |
09-01-2025 10:15:00 Thursday |
5848 5842.6 |
5855.35 | 5831.6 | 40 |
| 490 | -54.9 -0.93 % |
09-01-2025 09:15:00 Thursday |
5900 5845.1 |
5900 | 5815.8 | 215 |
| 491 | 24.75 0.42 % |
08-01-2025 15:15:00 Wednesday |
5861.05 5885.8 |
5885.8 | 5858.85 | 153 |
| 492 | -16.85 -0.29 % |
08-01-2025 14:15:00 Wednesday |
5880 5863.15 |
5887.1 | 5860 | 322 |
| 493 | 46.35 0.8 % |
08-01-2025 13:15:00 Wednesday |
5829.1 5875.45 |
5875.45 | 5829.1 | 125 |
| 494 | -25.4 -0.43 % |
08-01-2025 12:15:00 Wednesday |
5859.2 5833.8 |
5859.2 | 5826.85 | 160 |
| 495 | 2.5 0.04 % |
08-01-2025 11:15:00 Wednesday |
5857.5 5860 |
5882.35 | 5853.05 | 60 |
| 496 | -20.9 -0.36 % |
08-01-2025 10:15:00 Wednesday |
5875.9 5855 |
5883.5 | 5838.6 | 367 |
| 497 | -38.85 -0.66 % |
08-01-2025 09:15:00 Wednesday |
5908 5869.15 |
5941.05 | 5859.5 | 521 |
| 498 | 13.9 0.24 % |
07-01-2025 15:15:00 Tuesday |
5896.1 5910 |
5916.4 | 5891.75 | 234 |
| 499 | 6.95 0.12 % |
07-01-2025 14:15:00 Tuesday |
5896.15 5903.1 |
5922.45 | 5894.5 | 94 |
| 500 | 10.85 0.18 % |
07-01-2025 13:15:00 Tuesday |
5886.35 5897.2 |
5901.45 | 5878.7 | 126 |
| 501 | 7.7 0.13 % |
07-01-2025 12:15:00 Tuesday |
5892.9 5900.6 |
5911.4 | 5883.7 | 446 |
| 502 | 2.05 0.03 % |
07-01-2025 11:15:00 Tuesday |
5892.85 5894.9 |
5920.85 | 5892.85 | 508 |
| 503 | -2.4 -0.04 % |
07-01-2025 10:15:00 Tuesday |
5907.4 5905 |
5926.95 | 5905 | 337 |
| 504 | -3.05 -0.05 % |
07-01-2025 09:15:00 Tuesday |
5912.05 5909 |
5933 | 5882.15 | 568 |
| 505 | -30.5 -0.52 % |
06-01-2025 15:15:00 Monday |
5890.5 5860 |
5901.15 | 5860 | 320 |
| 506 | 1.8 0.03 % |
06-01-2025 14:15:00 Monday |
5890 5891.8 |
5907.3 | 5875 | 482 |
| 507 | -1.85 -0.03 % |
06-01-2025 13:15:00 Monday |
5893.95 5892.1 |
5896.05 | 5873.55 | 368 |
| 508 | 3.2 0.05 % |
06-01-2025 12:15:00 Monday |
5895.05 5898.25 |
5924.7 | 5887.45 | 1706 |
| 509 | 1.65 0.03 % |
06-01-2025 11:15:00 Monday |
5893.25 5894.9 |
5897.1 | 5841.15 | 1828 |
| 510 | -35.45 -0.6 % |
06-01-2025 10:15:00 Monday |
5926.1 5890.65 |
5932.6 | 5882.85 | 998 |
| 511 | -119.05 -1.97 % |
06-01-2025 09:15:00 Monday |
6041.05 5922 |
6060 | 5893.8 | 2817 |
| 512 | -19.45 -0.32 % |
03-01-2025 15:15:00 Friday |
6050.55 6031.1 |
6050.55 | 6031.1 | 258 |
| 513 | -3.7 -0.06 % |
03-01-2025 14:15:00 Friday |
6060.7 6057 |
6087.7 | 6049.3 | 431 |
| 514 | 16.35 0.27 % |
03-01-2025 13:15:00 Friday |
6045 6061.35 |
6061.35 | 6030.9 | 467 |
| 515 | -16.5 -0.27 % |
03-01-2025 12:15:00 Friday |
6061.5 6045 |
6089.6 | 6045 | 652 |
| 516 | -59.45 -0.97 % |
03-01-2025 11:15:00 Friday |
6113.9 6054.45 |
6113.9 | 6050 | 814 |
| 517 | -18.7 -0.31 % |
03-01-2025 10:15:00 Friday |
6125.25 6106.55 |
6133.8 | 6106.1 | 739 |
| 518 | -18.7 -0.3 % |
03-01-2025 09:15:00 Friday |
6150.05 6131.35 |
6243 | 6118.25 | 1948 |
| 519 | -10.8 -0.18 % |
02-01-2025 15:15:00 Thursday |
6151.3 6140.5 |
6151.3 | 6140.5 | 214 |
| 520 | 36.05 0.59 % |
02-01-2025 14:15:00 Thursday |
6103.95 6140 |
6145 | 6099.95 | 823 |
| 521 | 0.4 0.01 % |
02-01-2025 13:15:00 Thursday |
6098 6098.4 |
6103 | 6094.55 | 308 |
| 522 | 2.9 0.05 % |
02-01-2025 12:15:00 Thursday |
6095.1 6098 |
6102.15 | 6084.05 | 180 |
| 523 | 33.8 0.56 % |
02-01-2025 11:15:00 Thursday |
6063.25 6097.05 |
6104.8 | 6058.6 | 330 |
| 524 | 21.8 0.36 % |
02-01-2025 10:15:00 Thursday |
6032.2 6054 |
6074.65 | 6015 | 254 |
| 525 | -50.4 -0.83 % |
02-01-2025 09:15:00 Thursday |
6070 6019.6 |
6075 | 6018.5 | 745 |
| 526 | 0 0 % |
01-01-2025 15:15:00 Wednesday |
6075 6075 |
6076.95 | 6065.6 | 367 |
| 527 | 3.05 0.05 % |
01-01-2025 14:15:00 Wednesday |
6071.95 6075 |
6077.25 | 6062.55 | 443 |
| 528 | -17.65 -0.29 % |
01-01-2025 13:15:00 Wednesday |
6085.1 6067.45 |
6085.1 | 6067.45 | 422 |
| 529 | 20.8 0.34 % |
01-01-2025 12:15:00 Wednesday |
6063.9 6084.7 |
6092 | 6063.9 | 351 |
| 530 | -20.1 -0.33 % |
01-01-2025 11:15:00 Wednesday |
6084 6063.9 |
6088.15 | 6063.9 | 230 |
| 531 | -1.9 -0.03 % |
01-01-2025 10:15:00 Wednesday |
6082.8 6080.9 |
6101 | 6073.4 | 709 |
| 532 | -5.8 -0.1 % |
01-01-2025 09:15:00 Wednesday |
6091 6085.2 |
6134.95 | 6062.4 | 1055 |
| 533 | -12 -0.2 % |
31-12-2024 15:15:00 Tuesday |
6110 6098 |
6121.35 | 6082.2 | 767 |
| 534 | 24.3 0.4 % |
31-12-2024 14:15:00 Tuesday |
6086.75 6111.05 |
6134.9 | 6082.5 | 13204 |
| 535 | -9.95 -0.16 % |
31-12-2024 13:15:00 Tuesday |
6102.3 6092.35 |
6106.2 | 6070 | 837 |
| 536 | -11.6 -0.19 % |
31-12-2024 12:15:00 Tuesday |
6106.75 6095.15 |
6111 | 6085 | 803 |
| 537 | -17.8 -0.29 % |
31-12-2024 11:15:00 Tuesday |
6118.8 6101 |
6127.45 | 6093.6 | 1695 |
| 538 | 75.7 1.25 % |
31-12-2024 10:15:00 Tuesday |
6043.1 6118.8 |
6118.8 | 6042 | 1891 |
| 539 | 62.45 1.04 % |
31-12-2024 09:15:00 Tuesday |
5978.7 6041.15 |
6096 | 5978.7 | 2554 |
| 540 | -64.45 -1.06 % |
30-12-2024 15:15:00 Monday |
6084.95 6020.5 |
6136 | 5970.45 | 9706 |
| 541 | 136.45 2.29 % |
30-12-2024 14:15:00 Monday |
5945.95 6082.4 |
6084 | 5941 | 6155 |
| 542 | -1.8 -0.03 % |
30-12-2024 13:15:00 Monday |
5947.6 5945.8 |
5947.6 | 5939.9 | 9533 |
| 543 | 2.5 0.04 % |
30-12-2024 12:15:00 Monday |
5945 5947.5 |
5980.5 | 5932.5 | 18933 |
| 544 | 2.1 0.04 % |
30-12-2024 11:15:00 Monday |
5947.9 5950 |
5950 | 5935.9 | 201 |
| 545 | 14.85 0.25 % |
30-12-2024 10:15:00 Monday |
5943.5 5958.35 |
5965 | 5931.95 | 1263 |
| 546 | 64.1 1.09 % |
30-12-2024 09:15:00 Monday |
5883.95 5948.05 |
5950 | 5883.95 | 1027 |
| 547 | 10.95 0.19 % |
27-12-2024 15:15:00 Friday |
5873 5883.95 |
5883.95 | 5868.05 | 573 |
| 548 | -10.55 -0.18 % |
27-12-2024 14:15:00 Friday |
5886.6 5876.05 |
5890 | 5872.9 | 384 |
| 549 | 0.25 0 % |
27-12-2024 13:15:00 Friday |
5886.7 5886.95 |
5904.85 | 5886.7 | 2207 |
| 550 | 6.75 0.11 % |
27-12-2024 12:15:00 Friday |
5885.25 5892 |
5896.75 | 5885.25 | 7945 |
| 551 | -19 -0.32 % |
27-12-2024 11:15:00 Friday |
5904 5885 |
5905.15 | 5885 | 1776 |
| 552 | -11.95 -0.2 % |
27-12-2024 10:15:00 Friday |
5906.45 5894.5 |
5931.5 | 5891.05 | 375 |
| 553 | 18.2 0.31 % |
27-12-2024 09:15:00 Friday |
5887.05 5905.25 |
5920 | 5875.5 | 947 |
| 554 | 31 0.53 % |
26-12-2024 15:15:00 Thursday |
5887 5918 |
5918 | 5878.65 | 732 |
| 555 | 83.9 1.45 % |
26-12-2024 14:15:00 Thursday |
5802.65 5886.55 |
5886.55 | 5802.65 | 873 |
| 556 | 16.1 0.28 % |
26-12-2024 13:15:00 Thursday |
5788.9 5805 |
5810 | 5783.5 | 479 |
| 557 | 10.2 0.18 % |
26-12-2024 12:15:00 Thursday |
5786.75 5796.95 |
5802.85 | 5774.9 | 576 |
| 558 | 17.8 0.31 % |
26-12-2024 11:15:00 Thursday |
5764.2 5782 |
5792.3 | 5763.1 | 527 |
| 559 | 6.8 0.12 % |
26-12-2024 10:15:00 Thursday |
5759.45 5766.25 |
5766.25 | 5739.05 | 1213 |
| 560 | -33.2 -0.57 % |
26-12-2024 09:15:00 Thursday |
5790 5756.8 |
5800.45 | 5716.3 | 1678 |
| 561 | -10.8 -0.19 % |
24-12-2024 15:15:00 Tuesday |
5800.8 5790 |
5800.8 | 5756.15 | 258 |
| 562 | -29.95 -0.51 % |
24-12-2024 14:15:00 Tuesday |
5824.95 5795 |
5824.95 | 5780 | 339 |
| 563 | -5.8 -0.1 % |
24-12-2024 13:15:00 Tuesday |
5830 5824.2 |
5835.45 | 5819.55 | 206 |
| 564 | 16.2 0.28 % |
24-12-2024 12:15:00 Tuesday |
5811.6 5827.8 |
5831.25 | 5805 | 132 |
| 565 | -11.7 -0.2 % |
24-12-2024 11:15:00 Tuesday |
5829.1 5817.4 |
5840.6 | 5817.4 | 72 |
| 566 | -2.05 -0.04 % |
24-12-2024 10:15:00 Tuesday |
5837.05 5835 |
5845 | 5822.75 | 532 |
| 567 | -5 -0.09 % |
24-12-2024 09:15:00 Tuesday |
5842.7 5837.7 |
5910.45 | 5813 | 570 |
| 568 | 5.25 0.09 % |
23-12-2024 15:15:00 Monday |
5848 5853.25 |
5854.95 | 5842.05 | 151 |
| 569 | -17.2 -0.29 % |
23-12-2024 14:15:00 Monday |
5865.25 5848.05 |
5865.25 | 5847.35 | 241 |
| 570 | -10.75 -0.18 % |
23-12-2024 13:15:00 Monday |
5880.75 5870 |
5898.3 | 5857.55 | 1007 |
| 571 | -24.7 -0.42 % |
23-12-2024 12:15:00 Monday |
5900.55 5875.85 |
5908.15 | 5875.85 | 304 |
| 572 | 1.85 0.03 % |
23-12-2024 11:15:00 Monday |
5892.25 5894.1 |
5923.1 | 5888.85 | 354 |
| 573 | -6.2 -0.11 % |
23-12-2024 10:15:00 Monday |
5893.7 5887.5 |
5900 | 5885.8 | 239 |
| 574 | 47 0.8 % |
23-12-2024 09:15:00 Monday |
5850.65 5897.65 |
5931 | 5850.65 | 911 |
| 575 | -6.35 -0.11 % |
20-12-2024 15:15:00 Friday |
5839.95 5833.6 |
5847.5 | 5833.6 | 641 |
| 576 | -82.6 -1.39 % |
20-12-2024 14:15:00 Friday |
5924 5841.4 |
5933.4 | 5837.15 | 1399 |
| 577 | -14.2 -0.24 % |
20-12-2024 13:15:00 Friday |
5935 5920.8 |
5956.15 | 5917.45 | 2179 |
| 578 | 19.55 0.33 % |
20-12-2024 12:15:00 Friday |
5918.5 5938.05 |
5943.4 | 5910.35 | 1450 |
| 579 | 19.3 0.33 % |
20-12-2024 11:15:00 Friday |
5900.7 5920 |
5937.2 | 5893.4 | 1423 |
| 580 | 36.5 0.62 % |
20-12-2024 10:15:00 Friday |
5864.2 5900.7 |
5904.5 | 5853.25 | 955 |
| 581 | -1.55 -0.03 % |
20-12-2024 09:15:00 Friday |
5864.55 5863 |
5903 | 5802.45 | 2477 |
| 582 | 21.7 0.37 % |
19-12-2024 15:15:00 Thursday |
5816.75 5838.45 |
5838.45 | 5816.75 | 137 |
| 583 | -14.6 -0.25 % |
19-12-2024 14:15:00 Thursday |
5835.5 5820.9 |
5836.6 | 5813 | 121 |
| 584 | -11.85 -0.2 % |
19-12-2024 13:15:00 Thursday |
5846.6 5834.75 |
5846.6 | 5832.3 | 40 |
| 585 | 5.5 0.09 % |
19-12-2024 12:15:00 Thursday |
5845 5850.5 |
5859.75 | 5842.2 | 70 |
| 586 | 13.7 0.24 % |
19-12-2024 11:15:00 Thursday |
5822.05 5835.75 |
5868 | 5822.05 | 197 |
| 587 | 0.55 0.01 % |
19-12-2024 10:15:00 Thursday |
5823.45 5824 |
5859.85 | 5823.45 | 118 |
| 588 | 54.5 0.94 % |
19-12-2024 09:15:00 Thursday |
5775.05 5829.55 |
5857 | 5775.05 | 820 |
| 589 | -14.5 -0.25 % |
18-12-2024 15:15:00 Wednesday |
5849.55 5835.05 |
5854.95 | 5835.05 | 467 |
| 590 | -23.5 -0.4 % |
18-12-2024 14:15:00 Wednesday |
5865.15 5841.65 |
5866.85 | 5840.15 | 552 |
| 591 | 4.4 0.08 % |
18-12-2024 13:15:00 Wednesday |
5864.1 5868.5 |
5870 | 5860 | 200 |
| 592 | 1.25 0.02 % |
18-12-2024 12:15:00 Wednesday |
5866.65 5867.9 |
5869.55 | 5845.15 | 837 |
| 593 | -7.1 -0.12 % |
18-12-2024 11:15:00 Wednesday |
5864.7 5857.6 |
5872.55 | 5850 | 376 |
| 594 | 2.45 0.04 % |
18-12-2024 10:15:00 Wednesday |
5862.2 5864.65 |
5880.3 | 5859.85 | 485 |
| 595 | -14.95 -0.25 % |
18-12-2024 09:15:00 Wednesday |
5874.95 5860 |
5903 | 5850 | 1990 |
| 596 | -15.2 -0.26 % |
17-12-2024 15:15:00 Tuesday |
5850 5834.8 |
5852.5 | 5833.45 | 775 |
| 597 | 24.95 0.43 % |
17-12-2024 14:15:00 Tuesday |
5825 5849.95 |
5855.4 | 5822.1 | 772 |
| 598 | 4.6 0.08 % |
17-12-2024 13:15:00 Tuesday |
5825.45 5830.05 |
5844.15 | 5825 | 460 |
| 599 | -10.55 -0.18 % |
17-12-2024 12:15:00 Tuesday |
5841 5830.45 |
5842.65 | 5825.25 | 347 |
| 600 | -10.1 -0.17 % |
17-12-2024 11:15:00 Tuesday |
5848.3 5838.2 |
5849.75 | 5827.8 | 225 |
| 601 | -2.8 -0.05 % |
17-12-2024 10:15:00 Tuesday |
5848.1 5845.3 |
5853.05 | 5842.1 | 270 |
| 602 | -21.2 -0.36 % |
17-12-2024 09:15:00 Tuesday |
5865 5843.8 |
5925.8 | 5836.65 | 902 |
| 603 | 9 0.15 % |
16-12-2024 15:15:00 Monday |
5848.3 5857.3 |
5865.6 | 5848.3 | 210 |
| 604 | 2.85 0.05 % |
16-12-2024 14:15:00 Monday |
5844.1 5846.95 |
5860 | 5844.1 | 355 |
| 605 | -6.65 -0.11 % |
16-12-2024 13:15:00 Monday |
5851.65 5845 |
5851.65 | 5837.25 | 225 |
| 606 | 16.5 0.28 % |
16-12-2024 12:15:00 Monday |
5829.5 5846 |
5853.1 | 5822.35 | 588 |
| 607 | -3 -0.05 % |
16-12-2024 11:15:00 Monday |
5831.45 5828.45 |
5831.6 | 5823.55 | 114 |
| 608 | 18.7 0.32 % |
16-12-2024 10:15:00 Monday |
5823 5841.7 |
5842.95 | 5822.4 | 313 |
| 609 | -63.45 -1.08 % |
16-12-2024 09:15:00 Monday |
5886.45 5823 |
5905.45 | 5821.5 | 1302 |
| 610 | 12.8 0.22 % |
13-12-2024 15:15:00 Friday |
5873.65 5886.45 |
5886.45 | 5869.7 | 378 |
| 611 | 3.65 0.06 % |
13-12-2024 14:15:00 Friday |
5866.95 5870.6 |
5882.15 | 5865.3 | 250 |
| 612 | -2 -0.03 % |
13-12-2024 13:15:00 Friday |
5867.9 5865.9 |
5871.95 | 5852.5 | 247 |
| 613 | -8.1 -0.14 % |
13-12-2024 12:15:00 Friday |
5876 5867.9 |
5876.1 | 5850 | 239 |
| 614 | -3.5 -0.06 % |
13-12-2024 11:15:00 Friday |
5875.4 5871.9 |
5886.9 | 5849.3 | 1177 |
| 615 | 26.55 0.45 % |
13-12-2024 10:15:00 Friday |
5854.45 5881 |
5885.35 | 5846 | 3864 |
| 616 | -80.6 -1.36 % |
13-12-2024 09:15:00 Friday |
5939 5858.4 |
5946.95 | 5853.9 | 2935 |
| 617 | -17 -0.29 % |
12-12-2024 15:15:00 Thursday |
5959.95 5942.95 |
5960 | 5930.3 | 1941 |
| 618 | -1.25 -0.02 % |
12-12-2024 14:15:00 Thursday |
5954.95 5953.7 |
5965 | 5942.45 | 5210 |
| 619 | 13.85 0.23 % |
12-12-2024 13:15:00 Thursday |
5941.15 5955 |
5955 | 5936.3 | 423 |
| 620 | -20.5 -0.34 % |
12-12-2024 12:15:00 Thursday |
5970 5949.5 |
5971.7 | 5940.55 | 426 |
| 621 | -14.25 -0.24 % |
12-12-2024 11:15:00 Thursday |
5978.9 5964.65 |
5982 | 5962.85 | 1214 |
| 622 | -12.75 -0.21 % |
12-12-2024 10:15:00 Thursday |
5992.45 5979.7 |
6000.55 | 5968.95 | 1805 |
| 623 | 63.7 1.07 % |
12-12-2024 09:15:00 Thursday |
5930 5993.7 |
6057.4 | 5930 | 5535 |
| 624 | 17.2 0.29 % |
11-12-2024 15:15:00 Wednesday |
5926.45 5943.65 |
5948.3 | 5926.45 | 547 |
| 625 | 1.45 0.02 % |
11-12-2024 14:15:00 Wednesday |
5925 5926.45 |
5926.45 | 5912.15 | 241 |
| 626 | -19.65 -0.33 % |
11-12-2024 13:15:00 Wednesday |
5942.9 5923.25 |
5947.2 | 5923.25 | 219 |
| 627 | 17.35 0.29 % |
11-12-2024 12:15:00 Wednesday |
5917 5934.35 |
5943.85 | 5902.35 | 301 |
| 628 | -11.15 -0.19 % |
11-12-2024 11:15:00 Wednesday |
5935.5 5924.35 |
5944 | 5920.5 | 259 |
| 629 | 16.1 0.27 % |
11-12-2024 10:15:00 Wednesday |
5919.45 5935.55 |
5936.3 | 5917 | 310 |
| 630 | -55.4 -0.93 % |
11-12-2024 09:15:00 Wednesday |
5974.3 5918.9 |
5974.3 | 5918.9 | 2103 |
| 631 | -4.35 -0.07 % |
10-12-2024 15:15:00 Tuesday |
5943.15 5938.8 |
5948.95 | 5924.25 | 552 |
| 632 | 51.45 0.87 % |
10-12-2024 14:15:00 Tuesday |
5889.35 5940.8 |
5944.95 | 5889.35 | 1791 |
| 633 | -19 -0.32 % |
10-12-2024 13:15:00 Tuesday |
5899 5880 |
5900 | 5871.25 | 1360 |
| 634 | -43.15 -0.73 % |
10-12-2024 12:15:00 Tuesday |
5939.3 5896.15 |
5939.3 | 5896.05 | 1330 |
| 635 | -25.85 -0.43 % |
10-12-2024 11:15:00 Tuesday |
5962 5936.15 |
5966.4 | 5933.7 | 571 |
| 636 | -19.45 -0.33 % |
10-12-2024 10:15:00 Tuesday |
5981 5961.55 |
5994 | 5952.75 | 1154 |
| 637 | 18.5 0.31 % |
10-12-2024 09:15:00 Tuesday |
5962.05 5980.55 |
6032.1 | 5962.05 | 3109 |
| 638 | -7.75 -0.13 % |
09-12-2024 15:15:00 Monday |
5961.55 5953.8 |
5965 | 5941.7 | 893 |
| 639 | -6.1 -0.1 % |
09-12-2024 14:15:00 Monday |
5967.45 5961.35 |
5970.75 | 5956 | 1809 |
| 640 | -2.75 -0.05 % |
09-12-2024 13:15:00 Monday |
5973 5970.25 |
5977 | 5953.35 | 13407 |
| 641 | -8.65 -0.14 % |
09-12-2024 12:15:00 Monday |
5981.65 5973 |
5982.8 | 5968.1 | 915 |
| 642 | 5.75 0.1 % |
09-12-2024 11:15:00 Monday |
5975.25 5981 |
5984.7 | 5961.5 | 656 |
| 643 | 7.5 0.13 % |
09-12-2024 10:15:00 Monday |
5970 5977.5 |
5986.7 | 5961.2 | 1407 |
| 644 | -51.85 -0.86 % |
09-12-2024 09:15:00 Monday |
6025.6 5973.75 |
6032.95 | 5931.7 | 7561 |
| 645 | 21.8 0.36 % |
06-12-2024 15:15:00 Friday |
6125.75 6147.55 |
6151 | 6124.75 | 695 |
| 646 | 8.45 0.14 % |
06-12-2024 14:15:00 Friday |
6117.55 6126 |
6137.15 | 6113.85 | 425 |
| 647 | 3.95 0.06 % |
06-12-2024 13:15:00 Friday |
6114 6117.95 |
6122.3 | 6114 | 856 |
| 648 | -5.1 -0.08 % |
06-12-2024 12:15:00 Friday |
6117.3 6112.2 |
6137.65 | 6107.4 | 14488 |
| 649 | -11.05 -0.18 % |
06-12-2024 11:15:00 Friday |
6125.6 6114.55 |
6128.95 | 6113.6 | 414 |
| 650 | -4.35 -0.07 % |
06-12-2024 10:15:00 Friday |
6122.8 6118.45 |
6144.1 | 6104.75 | 1172 |
| 651 | -41.35 -0.67 % |
06-12-2024 09:15:00 Friday |
6164.75 6123.4 |
6183.05 | 6118 | 4375 |
| 652 | -12.65 -0.21 % |
05-12-2024 15:15:00 Thursday |
6102 6089.35 |
6102.25 | 6087.15 | 1199 |
| 653 | 10.85 0.18 % |
05-12-2024 14:15:00 Thursday |
6092.05 6102.9 |
6108.3 | 6066.3 | 3319 |
| 654 | 25.55 0.42 % |
05-12-2024 13:15:00 Thursday |
6059.45 6085 |
6085 | 6043 | 4102 |
| 655 | -5.7 -0.09 % |
05-12-2024 12:15:00 Thursday |
6067 6061.3 |
6070.35 | 6043.4 | 1489 |
| 656 | 19 0.31 % |
05-12-2024 11:15:00 Thursday |
6050 6069 |
6079.55 | 6030 | 2303 |
| 657 | -20.5 -0.34 % |
05-12-2024 10:15:00 Thursday |
6061.85 6041.35 |
6106.75 | 6041.35 | 3598 |
| 658 | -146.3 -2.36 % |
05-12-2024 09:15:00 Thursday |
6203.5 6057.2 |
6203.5 | 5900 | 22977 |
| 659 | 3.8 0.06 % |
04-12-2024 15:15:00 Wednesday |
6258.5 6262.3 |
6265.15 | 6253.45 | 171 |
| 660 | 15.55 0.25 % |
04-12-2024 14:15:00 Wednesday |
6245.6 6261.15 |
6262.4 | 6237 | 491 |
| 661 | 1.75 0.03 % |
04-12-2024 13:15:00 Wednesday |
6242.6 6244.35 |
6250.65 | 6234.05 | 178 |
| 662 | -27 -0.43 % |
04-12-2024 12:15:00 Wednesday |
6262 6235 |
6263.2 | 6235 | 633 |
| 663 | 39.75 0.64 % |
04-12-2024 11:15:00 Wednesday |
6210.8 6250.55 |
6250.55 | 6210.8 | 473 |
| 664 | 6.5 0.1 % |
04-12-2024 10:15:00 Wednesday |
6211.7 6218.2 |
6232 | 6200.95 | 606 |
| 665 | -8.5 -0.14 % |
04-12-2024 09:15:00 Wednesday |
6220.8 6212.3 |
6229.4 | 6184.9 | 800 |
| 666 | -4.6 -0.07 % |
03-12-2024 15:15:00 Tuesday |
6212.6 6208 |
6220.8 | 6201.45 | 455 |
| 667 | -23.15 -0.37 % |
03-12-2024 14:15:00 Tuesday |
6242.1 6218.95 |
6242.1 | 6200 | 429 |
| 668 | 2.95 0.05 % |
03-12-2024 13:15:00 Tuesday |
6237.55 6240.5 |
6250 | 6237.2 | 244 |
| 669 | -7.1 -0.11 % |
03-12-2024 12:15:00 Tuesday |
6241.1 6234 |
6243.95 | 6223.8 | 346 |
| 670 | -13.25 -0.21 % |
03-12-2024 11:15:00 Tuesday |
6253.35 6240.1 |
6260.85 | 6240.1 | 110 |
| 671 | 15.3 0.25 % |
03-12-2024 10:15:00 Tuesday |
6238 6253.3 |
6270 | 6238 | 362 |
| 672 | -34.25 -0.55 % |
03-12-2024 09:15:00 Tuesday |
6280 6245.75 |
6289.5 | 6217.3 | 1293 |
| 673 | -8.35 -0.13 % |
02-12-2024 15:15:00 Monday |
6255.1 6246.75 |
6259.4 | 6235 | 8304 |
| 674 | 4.3 0.07 % |
02-12-2024 14:15:00 Monday |
6250 6254.3 |
6270 | 6241.85 | 2914 |
| 675 | -10.4 -0.17 % |
02-12-2024 13:15:00 Monday |
6260.4 6250 |
6267.65 | 6246.45 | 4869 |
| 676 | 5.5 0.09 % |
02-12-2024 12:15:00 Monday |
6251.75 6257.25 |
6282.45 | 6233.4 | 2208 |
| 677 | 21.5 0.35 % |
02-12-2024 11:15:00 Monday |
6230.5 6252 |
6252 | 6218.4 | 766 |
| 678 | 1.7 0.03 % |
02-12-2024 10:15:00 Monday |
6232 6233.7 |
6258.9 | 6213.85 | 1609 |
| 679 | -215.9 -3.35 % |
02-12-2024 09:15:00 Monday |
6448.75 6232.85 |
6448.75 | 6172 | 2901 |
| 680 | 10.7 0.17 % |
29-11-2024 15:15:00 Friday |
6168.3 6179 |
6190 | 6164.45 | 5211 |
| 681 | -8.45 -0.14 % |
29-11-2024 14:15:00 Friday |
6177.2 6168.75 |
6205.8 | 6166 | 20514 |
| 682 | 7.65 0.12 % |
29-11-2024 13:15:00 Friday |
6171.45 6179.1 |
6192.15 | 6166.75 | 23559 |
| 683 | 31.45 0.51 % |
29-11-2024 12:15:00 Friday |
6139.75 6171.2 |
6172 | 6130.85 | 10660 |
| 684 | 31.05 0.51 % |
29-11-2024 11:15:00 Friday |
6108.65 6139.7 |
6156.35 | 6093.55 | 13299 |
| 685 | 31.85 0.52 % |
29-11-2024 10:15:00 Friday |
6076.55 6108.4 |
6125 | 6062.25 | 1595 |
| 686 | 40.95 0.68 % |
29-11-2024 09:15:00 Friday |
6034.95 6075.9 |
6124 | 6002.45 | 9604 |
| 687 | 31.45 0.53 % |
28-11-2024 15:15:00 Thursday |
5946.5 5977.95 |
5977.95 | 5941.55 | 418 |
| 688 | 15.2 0.26 % |
28-11-2024 14:15:00 Thursday |
5939.5 5954.7 |
5968.3 | 5930.2 | 866 |
| 689 | 21.7 0.37 % |
28-11-2024 13:15:00 Thursday |
5918.75 5940.45 |
5977 | 5918.35 | 369 |
| 690 | -18.65 -0.31 % |
28-11-2024 12:15:00 Thursday |
5935.75 5917.1 |
5942.1 | 5901 | 844 |
| 691 | 14 0.24 % |
28-11-2024 11:15:00 Thursday |
5930.75 5944.75 |
5955 | 5928.85 | 535 |
| 692 | -35 -0.59 % |
28-11-2024 10:15:00 Thursday |
5977.4 5942.4 |
6004.15 | 5931.95 | 1146 |
| 693 | -33.75 -0.56 % |
28-11-2024 09:15:00 Thursday |
6003 5969.25 |
6019 | 5960.95 | 1307 |
| 694 | 14.15 0.24 % |
27-11-2024 15:15:00 Wednesday |
5993.65 6007.8 |
6015.45 | 5993.6 | 181 |
| 695 | -23.85 -0.4 % |
27-11-2024 14:15:00 Wednesday |
6017.45 5993.6 |
6017.6 | 5986.65 | 179 |
| 696 | -21 -0.35 % |
27-11-2024 13:15:00 Wednesday |
6038.6 6017.6 |
6039.4 | 6002.85 | 724 |
| 697 | 4.6 0.08 % |
27-11-2024 12:15:00 Wednesday |
6035.05 6039.65 |
6043.5 | 6028.1 | 95 |
| 698 | -29.3 -0.48 % |
27-11-2024 11:15:00 Wednesday |
6069.3 6040 |
6073.15 | 6040 | 617 |
| 699 | -3.75 -0.06 % |
27-11-2024 10:15:00 Wednesday |
6078.4 6074.65 |
6100 | 6074.65 | 397 |
| 700 | -39.85 -0.65 % |
27-11-2024 09:15:00 Wednesday |
6123.3 6083.45 |
6123.3 | 6066.05 | 574 |
| 701 | 22.35 0.37 % |
26-11-2024 15:15:00 Tuesday |
6052.05 6074.4 |
6082.65 | 6044.15 | 382 |
| 702 | -38.7 -0.64 % |
26-11-2024 14:15:00 Tuesday |
6089.9 6051.2 |
6114.65 | 6051.2 | 857 |
| 703 | 20.85 0.34 % |
26-11-2024 13:15:00 Tuesday |
6079.1 6099.95 |
6110 | 6067.15 | 836 |
| 704 | 24.95 0.41 % |
26-11-2024 12:15:00 Tuesday |
6050 6074.95 |
6086 | 6044.5 | 953 |
| 705 | 32.45 0.54 % |
26-11-2024 11:15:00 Tuesday |
6015.35 6047.8 |
6056.05 | 6010.1 | 576 |
| 706 | -27.8 -0.46 % |
26-11-2024 10:15:00 Tuesday |
6043.15 6015.35 |
6047.05 | 6009.3 | 2543 |
| 707 | -93.45 -1.52 % |
26-11-2024 09:15:00 Tuesday |
6142.25 6048.8 |
6148.85 | 6029.05 | 1571 |
| 708 | 4 0.07 % |
25-11-2024 15:15:00 Monday |
6141 6145 |
6185 | 6105.9 | 6285 |
| 709 | 74.85 1.23 % |
25-11-2024 14:15:00 Monday |
6065.15 6140 |
6144 | 6041.25 | 4765 |
| 710 | 5.05 0.08 % |
25-11-2024 13:15:00 Monday |
6067.55 6072.6 |
6082.75 | 6066.2 | 268 |
| 711 | 0.45 0.01 % |
25-11-2024 12:15:00 Monday |
6069.15 6069.6 |
6097.5 | 6066.4 | 9569 |
| 712 | 20.2 0.33 % |
25-11-2024 11:15:00 Monday |
6054.8 6075 |
6088.4 | 6050 | 1072 |
| 713 | 23.95 0.4 % |
25-11-2024 10:15:00 Monday |
6028.65 6052.6 |
6064 | 6028.65 | 506 |
| 714 | 35.75 0.6 % |
25-11-2024 09:15:00 Monday |
5999.75 6035.5 |
6078.6 | 5999.75 | 1584 |
| 715 | 0.4 0.01 % |
22-11-2024 15:15:00 Friday |
5989.95 5990.35 |
6005 | 5987.1 | 1692 |
| 716 | -28.35 -0.47 % |
22-11-2024 14:15:00 Friday |
6022.35 5994 |
6031.05 | 5993.25 | 3352 |
| 717 | -3.9 -0.06 % |
22-11-2024 13:15:00 Friday |
6021.25 6017.35 |
6025.3 | 6000.1 | 361 |
| 718 | -0.05 0 % |
22-11-2024 12:15:00 Friday |
6017.6 6017.55 |
6019 | 5994.55 | 1649 |
| 719 | -18.05 -0.3 % |
22-11-2024 11:15:00 Friday |
6029.3 6011.25 |
6029.3 | 5998.05 | 1513 |
| 720 | 11.2 0.19 % |
22-11-2024 10:15:00 Friday |
6023.7 6034.9 |
6041.1 | 6000.95 | 1123 |
| 721 | 24.25 0.4 % |
22-11-2024 09:15:00 Friday |
5998.65 6022.9 |
6056.1 | 5982.8 | 3412 |
| 722 | -22.2 -0.37 % |
21-11-2024 15:15:00 Thursday |
5982.2 5960 |
5999.8 | 5952.25 | 1186 |
| 723 | 17.5 0.29 % |
21-11-2024 14:15:00 Thursday |
5955.4 5972.9 |
5975 | 5948.6 | 364 |
| 724 | 7.05 0.12 % |
21-11-2024 13:15:00 Thursday |
5945.95 5953 |
5962.1 | 5945.95 | 118 |
| 725 | -31.6 -0.53 % |
21-11-2024 12:15:00 Thursday |
5976.9 5945.3 |
5980.8 | 5939 | 910 |
| 726 | -12.9 -0.22 % |
21-11-2024 11:15:00 Thursday |
5981.9 5969 |
5982.15 | 5950.3 | 747 |
| 727 | -11.5 -0.19 % |
21-11-2024 10:15:00 Thursday |
5984.4 5972.9 |
6002.6 | 5959.85 | 1105 |
| 728 | 39.45 0.66 % |
21-11-2024 09:15:00 Thursday |
5944.95 5984.4 |
5990.6 | 5884.55 | 1266 |
| 729 | 4.4 0.07 % |
19-11-2024 15:15:00 Tuesday |
5886.6 5891 |
5897.25 | 5884.15 | 163 |
| 730 | -37.5 -0.63 % |
19-11-2024 14:15:00 Tuesday |
5933.3 5895.8 |
5941.95 | 5895.8 | 239 |
| 731 | 5 0.08 % |
19-11-2024 13:15:00 Tuesday |
5935 5940 |
5955 | 5933.75 | 198 |
| 732 | -16.5 -0.28 % |
19-11-2024 12:15:00 Tuesday |
5949.85 5933.35 |
5949.95 | 5920.6 | 313 |
| 733 | 61.55 1.05 % |
19-11-2024 11:15:00 Tuesday |
5879.4 5940.95 |
5955 | 5876.55 | 644 |
| 734 | 17.5 0.3 % |
19-11-2024 10:15:00 Tuesday |
5867.25 5884.75 |
5884.75 | 5843.55 | 354 |
| 735 | 107.2 1.86 % |
19-11-2024 09:15:00 Tuesday |
5760.05 5867.25 |
5875 | 5760.05 | 816 |
| 736 | -5.75 -0.1 % |
18-11-2024 15:15:00 Monday |
5763.75 5758 |
5779.55 | 5758 | 187 |
| 737 | -11.15 -0.19 % |
18-11-2024 14:15:00 Monday |
5781.15 5770 |
5791.6 | 5766.95 | 284 |
| 738 | -13 -0.22 % |
18-11-2024 13:15:00 Monday |
5795 5782 |
5807.5 | 5774.9 | 746 |
| 739 | -0.95 -0.02 % |
18-11-2024 12:15:00 Monday |
5790.25 5789.3 |
5811.4 | 5789.3 | 88 |
| 740 | 22.2 0.38 % |
18-11-2024 11:15:00 Monday |
5773.8 5796 |
5796.95 | 5755.4 | 245 |
| 741 | 8.85 0.15 % |
18-11-2024 10:15:00 Monday |
5755.1 5763.95 |
5765.5 | 5727.7 | 867 |
| 742 | 90.7 1.6 % |
18-11-2024 09:15:00 Monday |
5660.2 5750.9 |
5800 | 5660.2 | 1386 |
| 743 | -2.4 -0.04 % |
14-11-2024 15:15:00 Thursday |
5747.75 5745.35 |
5755.9 | 5744.9 | 367 |
| 744 | 4.4 0.08 % |
14-11-2024 14:15:00 Thursday |
5740 5744.4 |
5755 | 5732.15 | 428 |
| 745 | -18.45 -0.32 % |
14-11-2024 13:15:00 Thursday |
5769.75 5751.3 |
5791 | 5742.5 | 382 |
| 746 | -6.4 -0.11 % |
14-11-2024 12:15:00 Thursday |
5771.65 5765.25 |
5771.7 | 5757.6 | 197 |
| 747 | 3.25 0.06 % |
14-11-2024 11:15:00 Thursday |
5765.9 5769.15 |
5779.2 | 5762.35 | 298 |
| 748 | 9.25 0.16 % |
14-11-2024 10:15:00 Thursday |
5755 5764.25 |
5780.5 | 5755 | 847 |
| 749 | 52.85 0.93 % |
14-11-2024 09:15:00 Thursday |
5712.55 5765.4 |
5816.35 | 5712.55 | 1291 |
| 750 | 12.4 0.21 % |
13-11-2024 15:15:00 Wednesday |
5775.55 5787.95 |
5788.2 | 5769.2 | 190 |
| 751 | -34.3 -0.59 % |
13-11-2024 14:15:00 Wednesday |
5796.7 5762.4 |
5798.85 | 5750 | 310 |
| 752 | 5.35 0.09 % |
13-11-2024 13:15:00 Wednesday |
5800 5805.35 |
5828.65 | 5786.8 | 1643 |
| 753 | 39.45 0.68 % |
13-11-2024 12:15:00 Wednesday |
5760.55 5800 |
5803.45 | 5758.65 | 496 |
| 754 | 26.55 0.46 % |
13-11-2024 11:15:00 Wednesday |
5735 5761.55 |
5761.55 | 5717.1 | 734 |
| 755 | -6.45 -0.11 % |
13-11-2024 10:15:00 Wednesday |
5734.6 5728.15 |
5759.8 | 5719.4 | 1791 |
| 756 | 7.85 0.14 % |
13-11-2024 09:15:00 Wednesday |
5720.2 5728.05 |
5810 | 5717.1 | 1919 |
| 757 | -28.85 -0.5 % |
12-11-2024 15:15:00 Tuesday |
5808.65 5779.8 |
5808.65 | 5779.8 | 195 |
| 758 | -23.05 -0.4 % |
12-11-2024 14:15:00 Tuesday |
5835.05 5812 |
5846.4 | 5805.8 | 292 |
| 759 | -35.85 -0.61 % |
12-11-2024 13:15:00 Tuesday |
5871 5835.15 |
5882.45 | 5825 | 400 |
| 760 | -55.1 -0.93 % |
12-11-2024 12:15:00 Tuesday |
5934.85 5879.75 |
5934.85 | 5879.75 | 288 |
| 761 | 31.8 0.54 % |
12-11-2024 11:15:00 Tuesday |
5900 5931.8 |
5934.4 | 5900 | 492 |
| 762 | -8.8 -0.15 % |
12-11-2024 10:15:00 Tuesday |
5910.2 5901.4 |
5910.2 | 5869.05 | 332 |
| 763 | 60.2 1.03 % |
12-11-2024 09:15:00 Tuesday |
5850 5910.2 |
5943.45 | 5845.9 | 1235 |
| 764 | -30.1 -0.51 % |
11-11-2024 15:15:00 Monday |
5905 5874.9 |
5905 | 5868.75 | 1120 |
| 765 | -3.1 -0.05 % |
11-11-2024 14:15:00 Monday |
5908.1 5905 |
5921 | 5898.45 | 1285 |
| 766 | 20.9 0.35 % |
11-11-2024 13:15:00 Monday |
5900 5920.9 |
5920.9 | 5887.7 | 783 |
| 767 | 59.55 1.02 % |
11-11-2024 12:15:00 Monday |
5848.7 5908.25 |
5912 | 5832 | 1592 |
| 768 | -64.7 -1.09 % |
11-11-2024 11:15:00 Monday |
5909.75 5845.05 |
5923.8 | 5844 | 1610 |
| 769 | 9 0.15 % |
11-11-2024 10:15:00 Monday |
5900.25 5909.25 |
5984.95 | 5883.5 | 2752 |
| 770 | -200.6 -3.28 % |
11-11-2024 09:15:00 Monday |
6112.05 5911.45 |
6145.6 | 5790 | 15365 |
| 771 | -61.35 -1.03 % |
08-11-2024 15:15:00 Friday |
5951.35 5890 |
5951.35 | 5872.9 | 652 |
| 772 | 9.55 0.16 % |
08-11-2024 14:15:00 Friday |
5936.5 5946.05 |
5979.25 | 5905 | 1587 |
| 773 | -19.2 -0.32 % |
08-11-2024 13:15:00 Friday |
5956.2 5937 |
5960.55 | 5937 | 608 |
| 774 | 7.7 0.13 % |
08-11-2024 12:15:00 Friday |
5960.45 5968.15 |
5974.05 | 5923.1 | 573 |
| 775 | -56.55 -0.94 % |
08-11-2024 11:15:00 Friday |
6018.55 5962 |
6018.55 | 5941.7 | 561 |
| 776 | -16.95 -0.28 % |
08-11-2024 10:15:00 Friday |
6031.95 6015 |
6039.05 | 5995.35 | 750 |
| 777 | 41.5 0.69 % |
08-11-2024 09:15:00 Friday |
5989.95 6031.45 |
6061.7 | 5947.3 | 8987 |
| 778 | -53 -0.89 % |
07-11-2024 15:15:00 Thursday |
5965 5912 |
5966.3 | 5912 | 1114 |
| 779 | -20 -0.33 % |
07-11-2024 14:15:00 Thursday |
5985 5965 |
5989.2 | 5951.5 | 14316 |
| 780 | 19 0.32 % |
07-11-2024 13:15:00 Thursday |
5966 5985 |
5990.85 | 5946.35 | 651 |
| 781 | 57.35 0.97 % |
07-11-2024 12:15:00 Thursday |
5902.1 5959.45 |
5970 | 5882.85 | 8028 |
| 782 | -8.55 -0.14 % |
07-11-2024 11:15:00 Thursday |
5910.95 5902.4 |
5921.5 | 5896.2 | 339 |
| 783 | -4.3 -0.07 % |
07-11-2024 10:15:00 Thursday |
5919.9 5915.6 |
5948 | 5907.05 | 923 |
| 784 | -86.3 -1.44 % |
07-11-2024 09:15:00 Thursday |
6005.5 5919.2 |
6030.2 | 5900.05 | 2578 |
| 785 | 58.4 0.98 % |
06-11-2024 15:15:00 Wednesday |
5947.1 6005.5 |
6005.5 | 5946.7 | 803 |
| 786 | -36.75 -0.61 % |
06-11-2024 14:15:00 Wednesday |
5982.2 5945.45 |
5987.05 | 5934.8 | 19079 |
| 787 | -6.25 -0.1 % |
06-11-2024 13:15:00 Wednesday |
5978.75 5972.5 |
6004.1 | 5972.4 | 1461 |
| 788 | 74 1.25 % |
06-11-2024 12:15:00 Wednesday |
5904 5978 |
5979.7 | 5898.5 | 2667 |
| 789 | 63.55 1.09 % |
06-11-2024 11:15:00 Wednesday |
5836.6 5900.15 |
5943.4 | 5836.6 | 12897 |
| 790 | -23.55 -0.4 % |
06-11-2024 10:15:00 Wednesday |
5861 5837.45 |
5876.15 | 5833.2 | 7094 |
| 791 | 62.85 1.08 % |
06-11-2024 09:15:00 Wednesday |
5795.35 5858.2 |
5893.65 | 5795.35 | 2294 |
| 792 | -14 -0.24 % |
05-11-2024 15:15:00 Tuesday |
5810.25 5796.25 |
5824.35 | 5783.45 | 1497 |
| 793 | 48.95 0.85 % |
05-11-2024 14:15:00 Tuesday |
5756.5 5805.45 |
5816.7 | 5756.5 | 1934 |
| 794 | 59.6 1.05 % |
05-11-2024 13:15:00 Tuesday |
5703.2 5762.8 |
5766.6 | 5698.5 | 1070 |
| 795 | -7.8 -0.14 % |
05-11-2024 12:15:00 Tuesday |
5728 5720.2 |
5746.75 | 5718.8 | 349 |
| 796 | -12.35 -0.21 % |
05-11-2024 11:15:00 Tuesday |
5744.2 5731.85 |
5760.05 | 5726.35 | 754 |
| 797 | -29 -0.5 % |
05-11-2024 10:15:00 Tuesday |
5768.2 5739.2 |
5790 | 5685 | 2989 |
| 798 | -131.55 -2.22 % |
05-11-2024 09:15:00 Tuesday |
5916.95 5785.4 |
5916.95 | 5776.1 | 1721 |
| 799 | 8.7 0.15 % |
04-11-2024 15:15:00 Monday |
5901 5909.7 |
5909.7 | 5885.15 | 180 |
| 800 | 2.65 0.04 % |
04-11-2024 14:15:00 Monday |
5898.85 5901.5 |
5907.25 | 5877.85 | 925 |
| 801 | -1.55 -0.03 % |
04-11-2024 13:15:00 Monday |
5901.3 5899.75 |
5906.45 | 5892.1 | 340 |
| 802 | -13.05 -0.22 % |
04-11-2024 12:15:00 Monday |
5913.1 5900.05 |
5921.6 | 5900 | 238 |
| 803 | 20.8 0.35 % |
04-11-2024 11:15:00 Monday |
5885 5905.8 |
5912.85 | 5872.7 | 596 |
| 804 | -47.95 -0.81 % |
04-11-2024 10:15:00 Monday |
5928.7 5880.75 |
5933.15 | 5871.3 | 660 |
| 805 | 25 0.42 % |
04-11-2024 09:15:00 Monday |
5903.65 5928.65 |
5938.3 | 5848.4 | 3487 |
| 806 | 9.7 0.16 % |
01-11-2024 18:00:00 Friday |
5900.3 5910 |
5931.55 | 5868.85 | 2457 |
| 807 | -28.8 -0.49 % |
31-10-2024 15:15:00 Thursday |
5898.5 5869.7 |
5912 | 5869.7 | 453 |
| 808 | -2.2 -0.04 % |
31-10-2024 14:15:00 Thursday |
5894.9 5892.7 |
5901.1 | 5880.05 | 1885 |
| 809 | 6.05 0.1 % |
31-10-2024 13:15:00 Thursday |
5889.25 5895.3 |
5910.6 | 5882.3 | 1027 |
| 810 | 7.6 0.13 % |
31-10-2024 12:15:00 Thursday |
5877.05 5884.65 |
5900.1 | 5877.05 | 337 |
| 811 | -15 -0.25 % |
31-10-2024 11:15:00 Thursday |
5892.85 5877.85 |
5896.55 | 5866.75 | 389 |
| 812 | -1.05 -0.02 % |
31-10-2024 10:15:00 Thursday |
5892.15 5891.1 |
5904.4 | 5879.5 | 1108 |
| 813 | -44 -0.74 % |
31-10-2024 09:15:00 Thursday |
5940 5896 |
5940 | 5864.95 | 2024 |
| 814 | 2.5 0.04 % |
30-10-2024 15:15:00 Wednesday |
5880.6 5883.1 |
5891.85 | 5879.35 | 119 |
| 815 | 13.4 0.23 % |
30-10-2024 14:15:00 Wednesday |
5871.05 5884.45 |
5908.35 | 5869.85 | 755 |
| 816 | -41.95 -0.71 % |
30-10-2024 13:15:00 Wednesday |
5919.25 5877.3 |
5927.45 | 5868.75 | 1168 |
| 817 | 25.4 0.43 % |
30-10-2024 12:15:00 Wednesday |
5890 5915.4 |
5931.9 | 5890 | 897 |
| 818 | 12.9 0.22 % |
30-10-2024 11:15:00 Wednesday |
5871.05 5883.95 |
5889.8 | 5849.2 | 743 |
| 819 | 34 0.58 % |
30-10-2024 10:15:00 Wednesday |
5839.7 5873.7 |
5890 | 5839.7 | 1676 |
| 820 | 10.6 0.18 % |
30-10-2024 09:15:00 Wednesday |
5820.3 5830.9 |
5862.3 | 5805.8 | 2094 |
| 821 | 10.7 0.18 % |
29-10-2024 15:15:00 Tuesday |
5798.45 5809.15 |
5820.6 | 5793.35 | 670 |
| 822 | -6.85 -0.12 % |
29-10-2024 14:15:00 Tuesday |
5805.3 5798.45 |
5814.3 | 5794.4 | 4101 |
| 823 | 2.75 0.05 % |
29-10-2024 13:15:00 Tuesday |
5800.2 5802.95 |
5810.05 | 5780 | 311 |
| 824 | 7.95 0.14 % |
29-10-2024 12:15:00 Tuesday |
5789.95 5797.9 |
5800 | 5780.95 | 192 |
| 825 | 19.85 0.34 % |
29-10-2024 11:15:00 Tuesday |
5759.15 5779 |
5779 | 5747.8 | 324 |
| 826 | -20.2 -0.35 % |
29-10-2024 10:15:00 Tuesday |
5770 5749.8 |
5776.9 | 5746.8 | 219 |
| 827 | -19 -0.33 % |
29-10-2024 09:15:00 Tuesday |
5790.95 5771.95 |
5846.2 | 5761.4 | 1076 |
| 828 | 22.1 0.38 % |
28-10-2024 15:15:00 Monday |
5803.45 5825.55 |
5833.7 | 5802.25 | 1027 |
| 829 | -2.75 -0.05 % |
28-10-2024 14:15:00 Monday |
5803.5 5800.75 |
5847.75 | 5800.2 | 954 |
| 830 | 26.2 0.45 % |
28-10-2024 13:15:00 Monday |
5766.9 5793.1 |
5811.5 | 5766.9 | 4495 |
| 831 | 2.55 0.04 % |
28-10-2024 12:15:00 Monday |
5760.1 5762.65 |
5779.15 | 5752.75 | 4688 |
| 832 | -13.2 -0.23 % |
28-10-2024 11:15:00 Monday |
5770.75 5757.55 |
5772.75 | 5735 | 7130 |
| 833 | -5.15 -0.09 % |
28-10-2024 10:15:00 Monday |
5762.2 5757.05 |
5784.9 | 5752.65 | 217 |
| 834 | 29.15 0.51 % |
28-10-2024 09:15:00 Monday |
5720.05 5749.2 |
5821.95 | 5713 | 1008 |
| 835 | 4.95 0.09 % |
25-10-2024 15:15:00 Friday |
5775.5 5780.45 |
5792 | 5766.5 | 3556 |
| 836 | 6.95 0.12 % |
25-10-2024 14:15:00 Friday |
5768.55 5775.5 |
5787.95 | 5766.1 | 12975 |
| 837 | -6.85 -0.12 % |
25-10-2024 13:15:00 Friday |
5781.85 5775 |
5790.6 | 5771.35 | 3234 |
| 838 | 10.7 0.19 % |
25-10-2024 12:15:00 Friday |
5772.9 5783.6 |
5797.1 | 5765.35 | 4480 |
| 839 | 1.7 0.03 % |
25-10-2024 11:15:00 Friday |
5773.2 5774.9 |
5788.7 | 5768.4 | 1414 |
| 840 | -22.8 -0.39 % |
25-10-2024 10:15:00 Friday |
5790.8 5768 |
5817.45 | 5748 | 1966 |
| 841 | 57.45 1 % |
25-10-2024 09:15:00 Friday |
5733.7 5791.15 |
5834.95 | 5733.7 | 3307 |
| 842 | 15.2 0.26 % |
24-10-2024 15:15:00 Thursday |
5739.55 5754.75 |
5754.95 | 5726.8 | 14057 |
| 843 | -21.55 -0.37 % |
24-10-2024 14:15:00 Thursday |
5761.55 5740 |
5761.55 | 5733.85 | 9184 |
| 844 | 58.9 1.03 % |
24-10-2024 13:15:00 Thursday |
5694.2 5753.1 |
5769.6 | 5694.2 | 12996 |
| 845 | 6.1 0.11 % |
24-10-2024 12:15:00 Thursday |
5695.25 5701.35 |
5712 | 5695 | 1547 |
| 846 | -14.2 -0.25 % |
24-10-2024 11:15:00 Thursday |
5709.45 5695.25 |
5720.75 | 5691.15 | 125 |
| 847 | -11.6 -0.2 % |
24-10-2024 10:15:00 Thursday |
5723.1 5711.5 |
5736.8 | 5711.5 | 48 |
| 848 | 6 0.1 % |
24-10-2024 09:15:00 Thursday |
5719 5725 |
5766.5 | 5692.25 | 574 |
| 849 | -2.15 -0.04 % |
23-10-2024 15:15:00 Wednesday |
5721.15 5719 |
5735.5 | 5714.25 | 726 |
| 850 | -33.25 -0.58 % |
23-10-2024 14:15:00 Wednesday |
5754.35 5721.1 |
5763.85 | 5720.45 | 1073 |
| 851 | -17 -0.29 % |
23-10-2024 13:15:00 Wednesday |
5777 5760 |
5787.1 | 5758 | 435 |
| 852 | -19.8 -0.34 % |
23-10-2024 12:15:00 Wednesday |
5794.85 5775.05 |
5805.7 | 5775 | 516 |
| 853 | -41.95 -0.72 % |
23-10-2024 11:15:00 Wednesday |
5828.45 5786.5 |
5831.6 | 5778.2 | 255 |
| 854 | -21.75 -0.37 % |
23-10-2024 10:15:00 Wednesday |
5845 5823.25 |
5860 | 5802.85 | 544 |
| 855 | 87.35 1.52 % |
23-10-2024 09:15:00 Wednesday |
5750.65 5838 |
5851.55 | 5750.65 | 1282 |
| 856 | 25.3 0.44 % |
22-10-2024 15:15:00 Tuesday |
5815.95 5841.25 |
5841.25 | 5815.95 | 432 |
| 857 | -30.6 -0.52 % |
22-10-2024 14:15:00 Tuesday |
5845 5814.4 |
5848.85 | 5805.05 | 316 |
| 858 | -4.3 -0.07 % |
22-10-2024 13:15:00 Tuesday |
5853.2 5848.9 |
5857.45 | 5835.1 | 521 |
| 859 | -10 -0.17 % |
22-10-2024 12:15:00 Tuesday |
5870 5860 |
5892.4 | 5846.55 | 1498 |
| 860 | -3.15 -0.05 % |
22-10-2024 11:15:00 Tuesday |
5870 5866.85 |
5879 | 5850 | 6290 |
| 861 | -73 -1.23 % |
22-10-2024 10:15:00 Tuesday |
5943 5870 |
5948.55 | 5862.5 | 4597 |
| 862 | 38 0.64 % |
22-10-2024 09:15:00 Tuesday |
5905 5943 |
5966.25 | 5898.9 | 500 |
| 863 | -8.05 -0.14 % |
21-10-2024 15:15:00 Monday |
5923.05 5915 |
5929 | 5915 | 304 |
| 864 | -4.85 -0.08 % |
21-10-2024 14:15:00 Monday |
5925.3 5920.45 |
5938.55 | 5910.55 | 672 |
| 865 | 2.6 0.04 % |
21-10-2024 13:15:00 Monday |
5928 5930.6 |
5965.05 | 5910 | 1966 |
| 866 | -43 -0.72 % |
21-10-2024 12:15:00 Monday |
5971 5928 |
5974.5 | 5928 | 1305 |
| 867 | -13.5 -0.23 % |
21-10-2024 11:15:00 Monday |
5988 5974.5 |
5988 | 5966.45 | 567 |
| 868 | 0.75 0.01 % |
21-10-2024 10:15:00 Monday |
5987.65 5988.4 |
6014.3 | 5977.45 | 797 |
| 869 | -9.75 -0.16 % |
21-10-2024 09:15:00 Monday |
6004.2 5994.45 |
6092 | 5966.9 | 2795 |
| 870 | 14.6 0.24 % |
18-10-2024 15:15:00 Friday |
6020.4 6035 |
6036.65 | 6020.4 | 319 |
| 871 | -18.1 -0.3 % |
18-10-2024 14:15:00 Friday |
6035 6016.9 |
6044 | 6005 | 464 |
| 872 | -2.3 -0.04 % |
18-10-2024 13:15:00 Friday |
6040 6037.7 |
6049.75 | 6036.95 | 128 |
| 873 | -30.65 -0.51 % |
18-10-2024 12:15:00 Friday |
6063.35 6032.7 |
6086.65 | 6032.7 | 251 |
| 874 | 5.25 0.09 % |
18-10-2024 11:15:00 Friday |
6057.95 6063.2 |
6070.5 | 6041.8 | 215 |
| 875 | -1.2 -0.02 % |
18-10-2024 10:15:00 Friday |
6061.35 6060.15 |
6091.05 | 6060.15 | 180 |
| 876 | 3.35 0.06 % |
18-10-2024 09:15:00 Friday |
6060 6063.35 |
6071 | 6017.4 | 574 |
| 877 | -16.5 -0.27 % |
17-10-2024 15:15:00 Thursday |
6086 6069.5 |
6087.1 | 6065.2 | 537 |
| 878 | 19.8 0.33 % |
17-10-2024 14:15:00 Thursday |
6058 6077.8 |
6093.6 | 6058 | 297 |
| 879 | -2.8 -0.05 % |
17-10-2024 13:15:00 Thursday |
6061.05 6058.25 |
6071.2 | 6056.65 | 652 |
| 880 | -1.1 -0.02 % |
17-10-2024 12:15:00 Thursday |
6070.5 6069.4 |
6104.4 | 6066.9 | 548 |
| 881 | 11.35 0.19 % |
17-10-2024 11:15:00 Thursday |
6056 6067.35 |
6086.7 | 6050 | 644 |
| 882 | -36.1 -0.59 % |
17-10-2024 10:15:00 Thursday |
6093.15 6057.05 |
6098 | 6056 | 785 |
| 883 | -44.95 -0.73 % |
17-10-2024 09:15:00 Thursday |
6125 6080.05 |
6169.75 | 6075 | 1808 |
| 884 | -4.4 -0.07 % |
16-10-2024 15:15:00 Wednesday |
6134.8 6130.4 |
6141.8 | 6117.15 | 643 |
| 885 | 49 0.8 % |
16-10-2024 14:15:00 Wednesday |
6089.7 6138.7 |
6138.8 | 6085.05 | 1544 |
| 886 | 7.85 0.13 % |
16-10-2024 13:15:00 Wednesday |
6080.15 6088 |
6093.75 | 6078.8 | 1050 |
| 887 | 9.55 0.16 % |
16-10-2024 12:15:00 Wednesday |
6077.45 6087 |
6093.8 | 6073.65 | 370 |
| 888 | -3.65 -0.06 % |
16-10-2024 11:15:00 Wednesday |
6084.45 6080.8 |
6096.35 | 6075.35 | 1145 |
| 889 | -0.65 -0.01 % |
16-10-2024 10:15:00 Wednesday |
6086.6 6085.95 |
6089.65 | 6066.15 | 1010 |
| 890 | 4.85 0.08 % |
16-10-2024 09:15:00 Wednesday |
6085.6 6090.45 |
6141.1 | 6055.3 | 2944 |
| 891 | 2.65 0.04 % |
15-10-2024 15:15:00 Tuesday |
6107.35 6110 |
6117.15 | 6102.1 | 1181 |
| 892 | 21.45 0.35 % |
15-10-2024 14:15:00 Tuesday |
6085.8 6107.25 |
6135.75 | 6022.95 | 5145 |
| 893 | -69.05 -1.12 % |
15-10-2024 13:15:00 Tuesday |
6152.5 6083.45 |
6160.05 | 6067.4 | 5989 |
| 894 | -70.7 -1.14 % |
15-10-2024 12:15:00 Tuesday |
6225.7 6155 |
6245 | 6147.7 | 10305 |
| 895 | -32.3 -0.52 % |
15-10-2024 11:15:00 Tuesday |
6259.55 6227.25 |
6259.55 | 6220 | 11243 |
| 896 | 59 0.95 % |
15-10-2024 10:15:00 Tuesday |
6193.75 6252.75 |
6261.3 | 6180 | 2240 |
| 897 | 7 0.11 % |
15-10-2024 09:15:00 Tuesday |
6184.95 6191.95 |
6276.2 | 6161.55 | 4725 |
| 898 | 9.25 0.15 % |
14-10-2024 15:15:00 Monday |
6202.85 6212.1 |
6230 | 6194.1 | 3448 |
| 899 | 0.95 0.02 % |
14-10-2024 14:15:00 Monday |
6202 6202.95 |
6237.1 | 6197.75 | 1644 |
| 900 | -2.8 -0.05 % |
14-10-2024 13:15:00 Monday |
6205.5 6202.7 |
6215 | 6194.5 | 923 |
| 901 | 64 1.04 % |
14-10-2024 12:15:00 Monday |
6142 6206 |
6220.35 | 6142 | 3332 |
| 902 | 6.7 0.11 % |
14-10-2024 11:15:00 Monday |
6141.65 6148.35 |
6170.4 | 6136.6 | 1233 |
| 903 | -7.95 -0.13 % |
14-10-2024 10:15:00 Monday |
6149.35 6141.4 |
6155.45 | 6123.65 | 684 |
| 904 | -10.8 -0.18 % |
14-10-2024 09:15:00 Monday |
6149.95 6139.15 |
6182 | 6122.2 | 2150 |
| 905 | 10.2 0.17 % |
11-10-2024 15:15:00 Friday |
6139.8 6150 |
6159.25 | 6120 | 1981 |
| 906 | 62 1.02 % |
11-10-2024 14:15:00 Friday |
6079 6141 |
6150.7 | 6074.15 | 4021 |
| 907 | 11.85 0.2 % |
11-10-2024 13:15:00 Friday |
6064 6075.85 |
6075.85 | 6050.15 | 10102 |
| 908 | -21.7 -0.36 % |
11-10-2024 12:15:00 Friday |
6086 6064.3 |
6086 | 6057.6 | 1424 |
| 909 | 10 0.16 % |
11-10-2024 11:15:00 Friday |
6076 6086 |
6099 | 6061.7 | 2371 |
| 910 | 9.1 0.15 % |
11-10-2024 10:15:00 Friday |
6062.4 6071.5 |
6106.5 | 6059 | 3366 |
| 911 | 103.05 1.73 % |
11-10-2024 09:15:00 Friday |
5952.05 6055.1 |
6098.4 | 5952.05 | 8112 |
| 912 | -0.35 -0.01 % |
10-10-2024 15:15:00 Thursday |
5938.7 5938.35 |
5946.85 | 5936.55 | 717 |
| 913 | -3.15 -0.05 % |
10-10-2024 14:15:00 Thursday |
5944.15 5941 |
5950.8 | 5927.85 | 944 |
| 914 | 6.55 0.11 % |
10-10-2024 13:15:00 Thursday |
5949.3 5955.85 |
5966 | 5924.95 | 17717 |
| 915 | -24.4 -0.41 % |
10-10-2024 12:15:00 Thursday |
5970.65 5946.25 |
5971.55 | 5939.25 | 922 |
| 916 | -16.35 -0.27 % |
10-10-2024 11:15:00 Thursday |
5986.35 5970 |
5992.45 | 5970 | 1131 |
| 917 | 0.4 0.01 % |
10-10-2024 10:15:00 Thursday |
5991 5991.4 |
6011.6 | 5974.35 | 2057 |
| 918 | 31.05 0.52 % |
10-10-2024 09:15:00 Thursday |
5960 5991.05 |
6022.7 | 5927.95 | 5231 |
| 919 | -9.1 -0.15 % |
09-10-2024 15:15:00 Wednesday |
5982 5972.9 |
5995.25 | 5970.35 | 6009 |
| 920 | -19.45 -0.32 % |
09-10-2024 14:15:00 Wednesday |
6001.45 5982 |
6028.95 | 5977 | 14594 |
| 921 | 60.75 1.02 % |
09-10-2024 13:15:00 Wednesday |
5945.35 6006.1 |
6019 | 5931.45 | 17437 |
| 922 | 63.7 1.08 % |
09-10-2024 12:15:00 Wednesday |
5885.55 5949.25 |
5956.2 | 5885 | 9176 |
| 923 | 12.1 0.21 % |
09-10-2024 11:15:00 Wednesday |
5874.9 5887 |
5907 | 5855 | 7870 |
| 924 | 32.5 0.56 % |
09-10-2024 10:15:00 Wednesday |
5839 5871.5 |
5904 | 5816.65 | 9147 |
| 925 | 160.35 2.83 % |
09-10-2024 09:15:00 Wednesday |
5673.85 5834.2 |
5881.95 | 5634.55 | 21979 |
| 926 | 10.05 0.18 % |
08-10-2024 15:15:00 Tuesday |
5543.2 5553.25 |
5559.65 | 5543.2 | 532 |
| 927 | -11.55 -0.21 % |
08-10-2024 14:15:00 Tuesday |
5554.75 5543.2 |
5554.75 | 5517.85 | 933 |
| 928 | 44.1 0.8 % |
08-10-2024 13:15:00 Tuesday |
5510.9 5555 |
5561.8 | 5510.9 | 1099 |
| 929 | -0.3 -0.01 % |
08-10-2024 12:15:00 Tuesday |
5506.05 5505.75 |
5514.95 | 5501.05 | 330 |
| 930 | 7.05 0.13 % |
08-10-2024 11:15:00 Tuesday |
5497.55 5504.6 |
5520 | 5497.55 | 405 |
| 931 | 41.7 0.76 % |
08-10-2024 10:15:00 Tuesday |
5452.3 5494 |
5514.7 | 5452.3 | 880 |
| 932 | 49.95 0.93 % |
08-10-2024 09:15:00 Tuesday |
5386.05 5436 |
5450.6 | 5386.05 | 415 |
| 933 | 11.25 0.21 % |
07-10-2024 15:15:00 Monday |
5397 5408.25 |
5409.45 | 5389.8 | 513 |
| 934 | -2.75 -0.05 % |
07-10-2024 14:15:00 Monday |
5400 5397.25 |
5421.35 | 5379.75 | 880 |
| 935 | -12.65 -0.23 % |
07-10-2024 13:15:00 Monday |
5418.15 5405.5 |
5429.95 | 5392.5 | 408 |
| 936 | -21 -0.39 % |
07-10-2024 12:15:00 Monday |
5439.1 5418.1 |
5450 | 5418.1 | 573 |
| 937 | 16.4 0.3 % |
07-10-2024 11:15:00 Monday |
5425.5 5441.9 |
5451.6 | 5425.5 | 425 |
| 938 | -62.3 -1.14 % |
07-10-2024 10:15:00 Monday |
5477.05 5414.75 |
5477.05 | 5380.05 | 839 |
| 939 | 45.25 0.83 % |
07-10-2024 09:15:00 Monday |
5435.05 5480.3 |
5520 | 5433.2 | 2114 |
| 940 | 3 0.06 % |
04-10-2024 15:15:00 Friday |
5418.6 5421.6 |
5421.6 | 5405.55 | 356 |
| 941 | -54.3 -0.99 % |
04-10-2024 14:15:00 Friday |
5477.7 5423.4 |
5480.85 | 5420 | 767 |
| 942 | 10.45 0.19 % |
04-10-2024 13:15:00 Friday |
5472.05 5482.5 |
5486.2 | 5460.05 | 340 |
| 943 | 10.6 0.19 % |
04-10-2024 12:15:00 Friday |
5468.65 5479.25 |
5518.55 | 5455.6 | 2687 |
| 944 | 24.85 0.46 % |
04-10-2024 11:15:00 Friday |
5440.55 5465.4 |
5471.8 | 5421.05 | 527 |
| 945 | -19.9 -0.36 % |
04-10-2024 10:15:00 Friday |
5467.9 5448 |
5467.9 | 5433.65 | 296 |
| 946 | 33.9 0.62 % |
04-10-2024 09:15:00 Friday |
5428 5461.9 |
5477.3 | 5389.7 | 1811 |
| 947 | 0.1 0 % |
03-10-2024 15:15:00 Thursday |
5437.15 5437.25 |
5437.75 | 5421.95 | 973 |
| 948 | 21.2 0.39 % |
03-10-2024 14:15:00 Thursday |
5408.6 5429.8 |
5436.75 | 5407.15 | 1506 |
| 949 | -53.3 -0.98 % |
03-10-2024 13:15:00 Thursday |
5460.15 5406.85 |
5460.15 | 5404.8 | 1368 |
| 950 | 13.1 0.24 % |
03-10-2024 12:15:00 Thursday |
5454 5467.1 |
5482.85 | 5444.35 | 1799 |
| 951 | 12.95 0.24 % |
03-10-2024 11:15:00 Thursday |
5438.3 5451.25 |
5473.45 | 5412.8 | 1878 |
| 952 | -40 -0.73 % |
03-10-2024 10:15:00 Thursday |
5482.5 5442.5 |
5492.15 | 5437.5 | 1210 |
| 953 | 110.95 2.07 % |
03-10-2024 09:15:00 Thursday |
5370.05 5481 |
5489.5 | 5365.1 | 4683 |
| 954 | 7.35 0.14 % |
01-10-2024 15:15:00 Tuesday |
5419.7 5427.05 |
5436 | 5416 | 613 |
| 955 | 8.2 0.15 % |
01-10-2024 14:15:00 Tuesday |
5414.8 5423 |
5429.55 | 5395.35 | 1067 |
| 956 | 15.45 0.29 % |
01-10-2024 13:15:00 Tuesday |
5400.2 5415.65 |
5421.6 | 5397.15 | 736 |
| 957 | 30.05 0.56 % |
01-10-2024 12:15:00 Tuesday |
5365.15 5395.2 |
5398.95 | 5365.15 | 665 |
| 958 | -14.7 -0.27 % |
01-10-2024 11:15:00 Tuesday |
5383.6 5368.9 |
5383.6 | 5362.55 | 693 |
| 959 | -34 -0.63 % |
01-10-2024 10:15:00 Tuesday |
5411.35 5377.35 |
5418.05 | 5375 | 1390 |
| 960 | -28.7 -0.53 % |
01-10-2024 09:15:00 Tuesday |
5435 5406.3 |
5455 | 5399.5 | 1864 |
| 961 | -21.45 -0.39 % |
30-09-2024 15:15:00 Monday |
5453.45 5432 |
5453.45 | 5432 | 490 |
| 962 | 2.85 0.05 % |
30-09-2024 14:15:00 Monday |
5441.8 5444.65 |
5465.45 | 5441.8 | 525 |
| 963 | 12.8 0.24 % |
30-09-2024 13:15:00 Monday |
5436.15 5448.95 |
5455.7 | 5405.35 | 600 |
| 964 | 25.75 0.48 % |
30-09-2024 12:15:00 Monday |
5403.45 5429.2 |
5450.75 | 5394 | 387 |
| 965 | 4.45 0.08 % |
30-09-2024 11:15:00 Monday |
5397.15 5401.6 |
5410.2 | 5395 | 339 |
| 966 | -51.6 -0.95 % |
30-09-2024 10:15:00 Monday |
5442.85 5391.25 |
5452.3 | 5381.1 | 692 |
| 967 | -34.3 -0.63 % |
30-09-2024 09:15:00 Monday |
5470.3 5436 |
5508.5 | 5433.1 | 1829 |
| 968 | 7.4 0.14 % |
27-09-2024 15:15:00 Friday |
5476 5483.4 |
5517.1 | 5445.55 | 697 |
| 969 | 112.25 2.1 % |
27-09-2024 14:15:00 Friday |
5354.6 5466.85 |
5497 | 5350.2 | 4785 |
| 970 | -6.2 -0.12 % |
27-09-2024 13:15:00 Friday |
5371.95 5365.75 |
5423.95 | 5363.95 | 517 |
| 971 | 11.75 0.22 % |
27-09-2024 12:15:00 Friday |
5358.6 5370.35 |
5383.95 | 5357.75 | 407 |
| 972 | 20.4 0.38 % |
27-09-2024 11:15:00 Friday |
5341.55 5361.95 |
5400.3 | 5341.55 | 244 |
| 973 | -0.15 0 % |
27-09-2024 10:15:00 Friday |
5345.3 5345.15 |
5347.65 | 5330 | 272 |
| 974 | -27.15 -0.51 % |
27-09-2024 09:15:00 Friday |
5375 5347.85 |
5376.7 | 5315.8 | 1139 |
| 975 | -17 -0.32 % |
26-09-2024 15:15:00 Thursday |
5381.8 5364.8 |
5384.55 | 5364.8 | 346 |
| 976 | 47.6 0.89 % |
26-09-2024 14:15:00 Thursday |
5330 5377.6 |
5386.95 | 5323.4 | 886 |
| 977 | 12.7 0.24 % |
26-09-2024 13:15:00 Thursday |
5314.7 5327.4 |
5327.6 | 5296 | 483 |
| 978 | 1.35 0.03 % |
26-09-2024 12:15:00 Thursday |
5308.6 5309.95 |
5329.65 | 5302.45 | 562 |
| 979 | -32.65 -0.61 % |
26-09-2024 11:15:00 Thursday |
5342.65 5310 |
5345.45 | 5310 | 383 |
| 980 | -23.3 -0.43 % |
26-09-2024 10:15:00 Thursday |
5364.95 5341.65 |
5364.95 | 5331.7 | 260 |
| 981 | -26.4 -0.49 % |
26-09-2024 09:15:00 Thursday |
5389.15 5362.75 |
5416.15 | 5360.35 | 809 |
| 982 | -7.6 -0.14 % |
25-09-2024 15:15:00 Wednesday |
5400.65 5393.05 |
5400.65 | 5375.95 | 694 |
| 983 | -11.55 -0.21 % |
25-09-2024 14:15:00 Wednesday |
5407.6 5396.05 |
5407.6 | 5391.2 | 788 |
| 984 | -3.4 -0.06 % |
25-09-2024 13:15:00 Wednesday |
5412.65 5409.25 |
5415 | 5398.15 | 9922 |
| 985 | 5 0.09 % |
25-09-2024 12:15:00 Wednesday |
5410 5415 |
5428 | 5408.8 | 12758 |
| 986 | -33 -0.61 % |
25-09-2024 11:15:00 Wednesday |
5443 5410 |
5444.8 | 5390 | 3327 |
| 987 | -5.05 -0.09 % |
25-09-2024 10:15:00 Wednesday |
5446.4 5441.35 |
5446.4 | 5423.05 | 1112 |
| 988 | 70.9 1.32 % |
25-09-2024 09:15:00 Wednesday |
5370.25 5441.15 |
5449.6 | 5354.1 | 1332 |
| 989 | 5.75 0.11 % |
24-09-2024 15:15:00 Tuesday |
5370.35 5376.1 |
5380.4 | 5366.45 | 430 |
| 990 | 10.25 0.19 % |
24-09-2024 14:15:00 Tuesday |
5360.75 5371 |
5381.9 | 5357.95 | 209 |
| 991 | -32.3 -0.6 % |
24-09-2024 13:15:00 Tuesday |
5391 5358.7 |
5394.2 | 5358.7 | 251 |
| 992 | 21.3 0.4 % |
24-09-2024 12:15:00 Tuesday |
5378.25 5399.55 |
5406.4 | 5375.2 | 293 |
| 993 | 14.35 0.27 % |
24-09-2024 11:15:00 Tuesday |
5355.5 5369.85 |
5384.55 | 5336.5 | 840 |
| 994 | 28.6 0.54 % |
24-09-2024 10:15:00 Tuesday |
5331.3 5359.9 |
5363.75 | 5328.75 | 1259 |
| 995 | -45.05 -0.84 % |
24-09-2024 09:15:00 Tuesday |
5373 5327.95 |
5419.05 | 5320 | 4356 |
| 996 | 17.1 0.32 % |
23-09-2024 15:15:00 Monday |
5369.9 5387 |
5390.5 | 5365 | 598 |
| 997 | -27.05 -0.5 % |
23-09-2024 14:15:00 Monday |
5398.5 5371.45 |
5405.4 | 5363.1 | 1068 |
| 998 | 4.75 0.09 % |
23-09-2024 13:15:00 Monday |
5394 5398.75 |
5415.5 | 5390.55 | 718 |
| 999 | -8.25 -0.15 % |
23-09-2024 12:15:00 Monday |
5407.4 5399.15 |
5414.35 | 5385 | 1169 |
| 1000 | -56.55 -1.03 % |
23-09-2024 11:15:00 Monday |
5464.05 5407.5 |
5466.35 | 5391.55 | 1387 |
| 1001 | -15.7 -0.29 % |
23-09-2024 10:15:00 Monday |
5471.25 5455.55 |
5493.2 | 5455.55 | 581 |
| 1002 | -6.2 -0.11 % |
23-09-2024 09:15:00 Monday |
5480.05 5473.85 |
5582.85 | 5471.25 | 2671 |
| 1003 | 21.2 0.39 % |
20-09-2024 15:15:00 Friday |
5444.4 5465.6 |
5478.05 | 5444.4 | 505 |
| 1004 | -60.7 -1.1 % |
20-09-2024 14:15:00 Friday |
5496.25 5435.55 |
5499.4 | 5427.35 | 1454 |
| 1005 | 6 0.11 % |
20-09-2024 13:15:00 Friday |
5494 5500 |
5500.55 | 5471.1 | 811 |
| 1006 | 4.4 0.08 % |
20-09-2024 12:15:00 Friday |
5485.85 5490.25 |
5501.25 | 5480 | 1125 |
| 1007 | 10.75 0.2 % |
20-09-2024 11:15:00 Friday |
5476.3 5487.05 |
5495 | 5467.35 | 939 |
| 1008 | 31.85 0.58 % |
20-09-2024 10:15:00 Friday |
5444.55 5476.4 |
5480 | 5435 | 971 |
| 1009 | 6.4 0.12 % |
20-09-2024 09:15:00 Friday |
5440.6 5447 |
5496.25 | 5440.6 | 1552 |
| 1010 | 32.5 0.6 % |
19-09-2024 15:15:00 Thursday |
5436.65 5469.15 |
5469.15 | 5427.75 | 348 |
| 1011 | -10.05 -0.18 % |
19-09-2024 14:15:00 Thursday |
5446.7 5436.65 |
5456.65 | 5420.5 | 547 |
| 1012 | -9.8 -0.18 % |
19-09-2024 13:15:00 Thursday |
5460.05 5450.25 |
5468.8 | 5436.2 | 243 |
| 1013 | -38.95 -0.71 % |
19-09-2024 12:15:00 Thursday |
5494.95 5456 |
5504.95 | 5456 | 1676 |
| 1014 | 6.65 0.12 % |
19-09-2024 11:15:00 Thursday |
5488.3 5494.95 |
5494.95 | 5465.7 | 922 |
| 1015 | 30.05 0.55 % |
19-09-2024 10:15:00 Thursday |
5450.05 5480.1 |
5500 | 5437.05 | 801 |
| 1016 | -5.2 -0.1 % |
19-09-2024 09:15:00 Thursday |
5453 5447.8 |
5510.75 | 5447.05 | 1279 |
| 1017 | -21.55 -0.39 % |
18-09-2024 15:15:00 Wednesday |
5471 5449.45 |
5479.35 | 5449.3 | 459 |
| 1018 | 43.9 0.81 % |
18-09-2024 14:15:00 Wednesday |
5426.85 5470.75 |
5478 | 5421.45 | 854 |
| 1019 | 22 0.41 % |
18-09-2024 13:15:00 Wednesday |
5401 5423 |
5439.65 | 5392.4 | 1599 |
| 1020 | -14.1 -0.26 % |
18-09-2024 12:15:00 Wednesday |
5419.1 5405 |
5431.1 | 5395.65 | 1294 |
| 1021 | -14.35 -0.26 % |
18-09-2024 11:15:00 Wednesday |
5440.8 5426.45 |
5442 | 5411.05 | 538 |
| 1022 | 1.6 0.03 % |
18-09-2024 10:15:00 Wednesday |
5439.2 5440.8 |
5447 | 5428.05 | 778 |
| 1023 | -9.55 -0.18 % |
18-09-2024 09:15:00 Wednesday |
5443.6 5434.05 |
5465 | 5422.05 | 1603 |
| 1024 | -20.95 -0.38 % |
17-09-2024 15:15:00 Tuesday |
5463.8 5442.85 |
5463.8 | 5436.25 | 197 |
| 1025 | -28.7 -0.52 % |
17-09-2024 14:15:00 Tuesday |
5489.5 5460.8 |
5489.5 | 5446.1 | 1467 |
| 1026 | -11.95 -0.22 % |
17-09-2024 13:15:00 Tuesday |
5505.8 5493.85 |
5509.9 | 5491.75 | 254 |
| 1027 | -29.5 -0.53 % |
17-09-2024 12:15:00 Tuesday |
5532 5502.5 |
5533 | 5501.6 | 764 |
| 1028 | -0.45 -0.01 % |
17-09-2024 11:15:00 Tuesday |
5532.35 5531.9 |
5543.15 | 5511.9 | 551 |
| 1029 | 1.8 0.03 % |
17-09-2024 10:15:00 Tuesday |
5527.1 5528.9 |
5555.25 | 5522 | 1194 |
| 1030 | 18 0.33 % |
17-09-2024 09:15:00 Tuesday |
5505.5 5523.5 |
5560 | 5482.05 | 3226 |
| 1031 | -3.95 -0.07 % |
16-09-2024 15:15:00 Monday |
5479 5475.05 |
5485.2 | 5475 | 365 |
| 1032 | -15.8 -0.29 % |
16-09-2024 14:15:00 Monday |
5494.8 5479 |
5499.4 | 5478.15 | 613 |
| 1033 | -5 -0.09 % |
16-09-2024 13:15:00 Monday |
5501 5496 |
5505.05 | 5487 | 434 |
| 1034 | -12.9 -0.23 % |
16-09-2024 12:15:00 Monday |
5510.7 5497.8 |
5510.7 | 5493.6 | 549 |
| 1035 | 19 0.35 % |
16-09-2024 11:15:00 Monday |
5490.65 5509.65 |
5518.8 | 5490.65 | 598 |
| 1036 | 8.25 0.15 % |
16-09-2024 10:15:00 Monday |
5486.25 5494.5 |
5503.8 | 5481.8 | 900 |
| 1037 | -18.05 -0.33 % |
16-09-2024 09:15:00 Monday |
5511.45 5493.4 |
5511.45 | 5474.55 | 1163 |
| 1038 | 4.4 0.08 % |
13-09-2024 15:15:00 Friday |
5497.15 5501.55 |
5513.25 | 5490.25 | 354 |
| 1039 | -4.4 -0.08 % |
13-09-2024 14:15:00 Friday |
5495.9 5491.5 |
5531.7 | 5483.2 | 2635 |
| 1040 | 37.05 0.68 % |
13-09-2024 13:15:00 Friday |
5460.95 5498 |
5520 | 5460.95 | 1272 |
| 1041 | 6.25 0.11 % |
13-09-2024 12:15:00 Friday |
5458.65 5464.9 |
5466.95 | 5453 | 427 |
| 1042 | 16.65 0.31 % |
13-09-2024 11:15:00 Friday |
5432.35 5449 |
5465 | 5429.05 | 310 |
| 1043 | -8.15 -0.15 % |
13-09-2024 10:15:00 Friday |
5435.65 5427.5 |
5438.95 | 5413 | 574 |
| 1044 | -43.55 -0.79 % |
13-09-2024 09:15:00 Friday |
5481.5 5437.95 |
5481.5 | 5378.8 | 2652 |
| 1045 | -11.8 -0.22 % |
12-09-2024 15:15:00 Thursday |
5479.8 5468 |
5490 | 5468 | 517 |
| 1046 | 27.35 0.5 % |
12-09-2024 14:15:00 Thursday |
5451.8 5479.15 |
5495 | 5451.25 | 1676 |
| 1047 | 49.9 0.92 % |
12-09-2024 13:15:00 Thursday |
5407.2 5457.1 |
5461.65 | 5397.9 | 582 |
| 1048 | -12.55 -0.23 % |
12-09-2024 12:15:00 Thursday |
5418 5405.45 |
5418 | 5398.25 | 247 |
| 1049 | -15.05 -0.28 % |
12-09-2024 11:15:00 Thursday |
5425.45 5410.4 |
5426.9 | 5396.7 | 1121 |
| 1050 | -14.55 -0.27 % |
12-09-2024 10:15:00 Thursday |
5440.85 5426.3 |
5450.4 | 5420 | 1262 |
| 1051 | -22 -0.4 % |
12-09-2024 09:15:00 Thursday |
5463.55 5441.55 |
5513.95 | 5427 | 4662 |
| 1052 | 8.55 0.16 % |
11-09-2024 15:15:00 Wednesday |
5435.4 5443.95 |
5449.9 | 5427.25 | 1248 |
| 1053 | 13.6 0.25 % |
11-09-2024 14:15:00 Wednesday |
5421 5434.6 |
5444.25 | 5418.35 | 2994 |
| 1054 | -11.4 -0.21 % |
11-09-2024 13:15:00 Wednesday |
5432.4 5421 |
5437.1 | 5419.7 | 1147 |
| 1055 | -33.05 -0.6 % |
11-09-2024 12:15:00 Wednesday |
5466.1 5433.05 |
5468.85 | 5430.75 | 1381 |
| 1056 | 41.8 0.77 % |
11-09-2024 11:15:00 Wednesday |
5419.2 5461 |
5466.1 | 5414.5 | 4268 |
| 1057 | 18.3 0.34 % |
11-09-2024 10:15:00 Wednesday |
5402.65 5420.95 |
5420.95 | 5380.1 | 2981 |
| 1058 | -26.35 -0.49 % |
11-09-2024 09:15:00 Wednesday |
5424.95 5398.6 |
5446.85 | 5385.25 | 6927 |
| 1059 | 19.05 0.35 % |
10-09-2024 15:15:00 Tuesday |
5430.95 5450 |
5450 | 5423.55 | 4643 |
| 1060 | 51.55 0.96 % |
10-09-2024 14:15:00 Tuesday |
5379.4 5430.95 |
5434.45 | 5379 | 5010 |
| 1061 | -7 -0.13 % |
10-09-2024 13:15:00 Tuesday |
5381 5374 |
5390 | 5369.5 | 2071 |
| 1062 | 14 0.26 % |
10-09-2024 12:15:00 Tuesday |
5367 5381 |
5386.1 | 5359 | 4083 |
| 1063 | 22.45 0.42 % |
10-09-2024 11:15:00 Tuesday |
5344.55 5367 |
5369.05 | 5334.3 | 3786 |
| 1064 | 7.6 0.14 % |
10-09-2024 10:15:00 Tuesday |
5337 5344.6 |
5375 | 5330 | 4828 |
| 1065 | 172.4 3.34 % |
10-09-2024 09:15:00 Tuesday |
5167.4 5339.8 |
5367 | 5167.4 | 10920 |
| 1066 | -7.1 -0.14 % |
09-09-2024 15:15:00 Monday |
5173.9 5166.8 |
5179.9 | 5165.15 | 629 |
| 1067 | 9.25 0.18 % |
09-09-2024 14:15:00 Monday |
5163.75 5173 |
5174.95 | 5155 | 1172 |
| 1068 | -10.7 -0.21 % |
09-09-2024 13:15:00 Monday |
5170.95 5160.25 |
5178.35 | 5156.8 | 565 |
| 1069 | 7.9 0.15 % |
09-09-2024 12:15:00 Monday |
5161.75 5169.65 |
5175.5 | 5157.4 | 566 |
| 1070 | -7.25 -0.14 % |
09-09-2024 11:15:00 Monday |
5174.15 5166.9 |
5176.65 | 5157.75 | 1202 |
| 1071 | 5.55 0.11 % |
09-09-2024 10:15:00 Monday |
5164.65 5170.2 |
5191.5 | 5156.75 | 2746 |
| 1072 | 113.6 2.25 % |
09-09-2024 09:15:00 Monday |
5051.05 5164.65 |
5179.55 | 5051.05 | 4572 |
| 1073 | -9.5 -0.18 % |
06-09-2024 15:15:00 Friday |
5137.5 5128 |
5147.35 | 5128 | 2028 |
| 1074 | -7.1 -0.14 % |
06-09-2024 14:15:00 Friday |
5145 5137.9 |
5145 | 5127.6 | 2687 |
| 1075 | 11.75 0.23 % |
06-09-2024 13:15:00 Friday |
5129.1 5140.85 |
5153.3 | 5117.25 | 2314 |
| 1076 | 1.95 0.04 % |
06-09-2024 12:15:00 Friday |
5127.25 5129.2 |
5135 | 5108.8 | 672 |
| 1077 | 27.65 0.54 % |
06-09-2024 11:15:00 Friday |
5107.25 5134.9 |
5171.75 | 5107.25 | 1766 |
| 1078 | 18.65 0.37 % |
06-09-2024 10:15:00 Friday |
5088.65 5107.3 |
5121.7 | 5086.25 | 1604 |
| 1079 | -26.7 -0.52 % |
06-09-2024 09:15:00 Friday |
5114.65 5087.95 |
5121.05 | 5063.55 | 2952 |
| 1080 | -5.35 -0.1 % |
05-09-2024 15:15:00 Thursday |
5123.4 5118.05 |
5124.6 | 5110.4 | 402 |
| 1081 | -7.7 -0.15 % |
05-09-2024 14:15:00 Thursday |
5132.3 5124.6 |
5138.4 | 5107.3 | 2722 |
| 1082 | -21.3 -0.41 % |
05-09-2024 13:15:00 Thursday |
5147.8 5126.5 |
5155 | 5126.5 | 520 |
| 1083 | -1.9 -0.04 % |
05-09-2024 12:15:00 Thursday |
5144.75 5142.85 |
5155.85 | 5142.85 | 109 |
| 1084 | 11.7 0.23 % |
05-09-2024 11:15:00 Thursday |
5138.3 5150 |
5150 | 5133.15 | 303 |
| 1085 | -18.1 -0.35 % |
05-09-2024 10:15:00 Thursday |
5161.3 5143.2 |
5161.3 | 5125.5 | 585 |
| 1086 | 39.85 0.78 % |
05-09-2024 09:15:00 Thursday |
5115.15 5155 |
5155 | 5086.4 | 3434 |
| 1087 | 1.6 0.03 % |
04-09-2024 15:15:00 Wednesday |
5098.55 5100.15 |
5103.65 | 5094.2 | 1144 |
| 1088 | 21.3 0.42 % |
04-09-2024 14:15:00 Wednesday |
5076.55 5097.85 |
5098.45 | 5063.6 | 274 |
| 1089 | -13.15 -0.26 % |
04-09-2024 13:15:00 Wednesday |
5085.3 5072.15 |
5087.8 | 5072.15 | 177 |
| 1090 | 2.75 0.05 % |
04-09-2024 12:15:00 Wednesday |
5078 5080.75 |
5084 | 5074.95 | 134 |
| 1091 | 23.65 0.47 % |
04-09-2024 11:15:00 Wednesday |
5054.35 5078 |
5085 | 5053.2 | 369 |
| 1092 | 3.4 0.07 % |
04-09-2024 10:15:00 Wednesday |
5050.95 5054.35 |
5059.95 | 5040.75 | 272 |
| 1093 | -26.25 -0.52 % |
04-09-2024 09:15:00 Wednesday |
5074.25 5048 |
5074.25 | 5020 | 471 |
| 1094 | -6.95 -0.14 % |
03-09-2024 15:15:00 Tuesday |
5069.35 5062.4 |
5070.75 | 5061.7 | 314 |
| 1095 | -12 -0.24 % |
03-09-2024 14:15:00 Tuesday |
5079 5067 |
5095 | 5062.25 | 519 |
| 1096 | 10.5 0.21 % |
03-09-2024 13:15:00 Tuesday |
5067.5 5078 |
5080 | 5057.5 | 867 |
| 1097 | -4.1 -0.08 % |
03-09-2024 12:15:00 Tuesday |
5067.95 5063.85 |
5070 | 5061.4 | 116 |
| 1098 | 1 0.02 % |
03-09-2024 11:15:00 Tuesday |
5065 5066 |
5070.5 | 5060.6 | 219 |
| 1099 | -2.05 -0.04 % |
03-09-2024 10:15:00 Tuesday |
5064.05 5062 |
5064.55 | 5047.65 | 555 |
| 1100 | 41.95 0.84 % |
03-09-2024 09:15:00 Tuesday |
5009.45 5051.4 |
5082.2 | 5009.45 | 1795 |
| 1101 | 7.55 0.15 % |
02-09-2024 15:15:00 Monday |
5035.45 5043 |
5049.75 | 5033.9 | 377 |
| 1102 | -22.7 -0.45 % |
02-09-2024 14:15:00 Monday |
5058.2 5035.5 |
5062.85 | 5023.05 | 529 |
| 1103 | -10.9 -0.22 % |
02-09-2024 13:15:00 Monday |
5067.25 5056.35 |
5067.25 | 5053 | 344 |
| 1104 | -25.4 -0.5 % |
02-09-2024 12:15:00 Monday |
5089.55 5064.15 |
5092.9 | 5061.25 | 553 |
| 1105 | -20.15 -0.39 % |
02-09-2024 11:15:00 Monday |
5103.4 5083.25 |
5103.85 | 5083.25 | 727 |
| 1106 | 3.4 0.07 % |
02-09-2024 10:15:00 Monday |
5100 5103.4 |
5108.1 | 5074.95 | 998 |
| 1107 | -65.75 -1.28 % |
02-09-2024 09:15:00 Monday |
5149.6 5083.85 |
5149.6 | 5069.2 | 1226 |
| 1108 | -1 -0.02 % |
30-08-2024 15:15:00 Friday |
5100 5099 |
5110 | 5087.85 | 849 |
| 1109 | -7.05 -0.14 % |
30-08-2024 14:15:00 Friday |
5103.2 5096.15 |
5105.45 | 5080.75 | 981 |
| 1110 | 9.2 0.18 % |
30-08-2024 13:15:00 Friday |
5091.3 5100.5 |
5105.65 | 5076.55 | 1194 |
| 1111 | -28.55 -0.56 % |
30-08-2024 12:15:00 Friday |
5115.55 5087 |
5122.55 | 5085 | 2606 |
| 1112 | 22.4 0.44 % |
30-08-2024 11:15:00 Friday |
5088.65 5111.05 |
5130 | 5080 | 4207 |
| 1113 | -28 -0.55 % |
30-08-2024 10:15:00 Friday |
5120.3 5092.3 |
5127.3 | 5091 | 2073 |
| 1114 | 110.4 2.21 % |
30-08-2024 09:15:00 Friday |
5005.45 5115.85 |
5124.95 | 5005.45 | 3627 |
| 1115 | 0.15 0 % |
29-08-2024 15:15:00 Thursday |
5005.25 5005.4 |
5018.95 | 5001 | 858 |
| 1116 | -1.25 -0.02 % |
29-08-2024 14:15:00 Thursday |
5006.5 5005.25 |
5034.45 | 4995 | 1402 |
| 1117 | -24.3 -0.48 % |
29-08-2024 13:15:00 Thursday |
5032.85 5008.55 |
5032.85 | 4995.6 | 588 |
| 1118 | 8 0.16 % |
29-08-2024 12:15:00 Thursday |
5021.9 5029.9 |
5052.5 | 5016.3 | 779 |
| 1119 | 24.45 0.49 % |
29-08-2024 11:15:00 Thursday |
4997.65 5022.1 |
5025.85 | 4996.35 | 586 |
| 1120 | 3.75 0.08 % |
29-08-2024 10:15:00 Thursday |
4997.5 5001.25 |
5013.2 | 4987.85 | 1323 |
| 1121 | -49 -0.97 % |
29-08-2024 09:15:00 Thursday |
5050 5001 |
5071.65 | 5001 | 3620 |
| 1122 | 0 0 % |
28-08-2024 15:15:00 Wednesday |
5030 5030 |
5033.3 | 5019.05 | 695 |
| 1123 | -54.95 -1.08 % |
28-08-2024 14:15:00 Wednesday |
5084.95 5030 |
5097 | 5028.05 | 3628 |
| 1124 | 76.25 1.52 % |
28-08-2024 13:15:00 Wednesday |
5006 5082.25 |
5082.25 | 5006 | 6254 |
| 1125 | 80 1.62 % |
28-08-2024 12:15:00 Wednesday |
4925 5005 |
5005 | 4925 | 1672 |
| 1126 | 31.5 0.64 % |
28-08-2024 11:15:00 Wednesday |
4884.5 4916 |
4929.8 | 4879.95 | 684 |
| 1127 | 7.8 0.16 % |
28-08-2024 10:15:00 Wednesday |
4880.2 4888 |
4893.1 | 4865.8 | 431 |
| 1128 | 10.8 0.22 % |
28-08-2024 09:15:00 Wednesday |
4876.3 4887.1 |
4914.95 | 4858.05 | 545 |
| 1129 | -14.8 -0.3 % |
27-08-2024 15:15:00 Tuesday |
4901.1 4886.3 |
4907.85 | 4886.3 | 583 |
| 1130 | -2.15 -0.04 % |
27-08-2024 14:15:00 Tuesday |
4904.4 4902.25 |
4907.65 | 4886.95 | 1255 |
| 1131 | -0.45 -0.01 % |
27-08-2024 13:15:00 Tuesday |
4905.9 4905.45 |
4915 | 4896.75 | 304 |
| 1132 | 8.3 0.17 % |
27-08-2024 12:15:00 Tuesday |
4896.6 4904.9 |
4912.1 | 4890.2 | 555 |
| 1133 | -14.45 -0.29 % |
27-08-2024 11:15:00 Tuesday |
4911.25 4896.8 |
4915.7 | 4885.05 | 687 |
| 1134 | 3.65 0.07 % |
27-08-2024 10:15:00 Tuesday |
4912.2 4915.85 |
4930.45 | 4907.85 | 1421 |
| 1135 | -5.15 -0.1 % |
27-08-2024 09:15:00 Tuesday |
4915 4909.85 |
4992.7 | 4885.85 | 4964 |
| 1136 | -9.55 -0.19 % |
26-08-2024 15:15:00 Monday |
4922.5 4912.95 |
4933.5 | 4912.6 | 5618 |
| 1137 | -4.35 -0.09 % |
26-08-2024 14:15:00 Monday |
4925.75 4921.4 |
4927.9 | 4912.5 | 1847 |
| 1138 | 26.85 0.55 % |
26-08-2024 13:15:00 Monday |
4904.85 4931.7 |
4931.7 | 4900.35 | 1552 |
| 1139 | 15.05 0.31 % |
26-08-2024 12:15:00 Monday |
4889.85 4904.9 |
4908.65 | 4888 | 2768 |
| 1140 | 6 0.12 % |
26-08-2024 11:15:00 Monday |
4883.85 4889.85 |
4900 | 4883.15 | 1286 |
| 1141 | -26 -0.53 % |
26-08-2024 10:15:00 Monday |
4914 4888 |
4925 | 4883 | 5272 |
| 1142 | 60.65 1.25 % |
26-08-2024 09:15:00 Monday |
4850.35 4911 |
4920 | 4850.35 | 4017 |
| 1143 | 4.8 0.1 % |
23-08-2024 15:15:00 Friday |
4853.1 4857.9 |
4859.65 | 4851.9 | 360 |
| 1144 | -20.45 -0.42 % |
23-08-2024 14:15:00 Friday |
4879.1 4858.65 |
4882.6 | 4847.9 | 532 |
| 1145 | 28.65 0.59 % |
23-08-2024 13:15:00 Friday |
4849.3 4877.95 |
4885.3 | 4849.3 | 569 |
| 1146 | -0.8 -0.02 % |
23-08-2024 12:15:00 Friday |
4857.9 4857.1 |
4868.2 | 4831 | 772 |
| 1147 | -7.4 -0.15 % |
23-08-2024 11:15:00 Friday |
4868.35 4860.95 |
4873.45 | 4844.55 | 688 |
| 1148 | -17.25 -0.35 % |
23-08-2024 10:15:00 Friday |
4884.95 4867.7 |
4903.2 | 4865.3 | 716 |
| 1149 | -31.05 -0.63 % |
23-08-2024 09:15:00 Friday |
4916.05 4885 |
4939.05 | 4848.75 | 1277 |
| 1150 | -11.75 -0.24 % |
22-08-2024 15:15:00 Thursday |
4912.25 4900.5 |
4920.5 | 4900.5 | 419 |
| 1151 | -5.3 -0.11 % |
22-08-2024 14:15:00 Thursday |
4916.85 4911.55 |
4916.85 | 4904 | 993 |
| 1152 | 19.9 0.41 % |
22-08-2024 13:15:00 Thursday |
4896.95 4916.85 |
4926 | 4896.95 | 697 |
| 1153 | 4.8 0.1 % |
22-08-2024 12:15:00 Thursday |
4895.2 4900 |
4902.7 | 4893.35 | 286 |
| 1154 | 13.75 0.28 % |
22-08-2024 11:15:00 Thursday |
4879.85 4893.6 |
4902.15 | 4879.85 | 849 |
| 1155 | 1.25 0.03 % |
22-08-2024 10:15:00 Thursday |
4882.95 4884.2 |
4893.75 | 4870.85 | 451 |
| 1156 | -67.6 -1.37 % |
22-08-2024 09:15:00 Thursday |
4949.95 4882.35 |
4949.95 | 4872.65 | 1950 |
| 1157 | 5.5 0.11 % |
21-08-2024 15:15:00 Wednesday |
4894.65 4900.15 |
4902 | 4890 | 1069 |
| 1158 | -2.9 -0.06 % |
21-08-2024 14:15:00 Wednesday |
4898 4895.1 |
4911 | 4889.95 | 2844 |
| 1159 | 11.45 0.23 % |
21-08-2024 13:15:00 Wednesday |
4881.75 4893.2 |
4903.4 | 4871.5 | 1542 |
| 1160 | 5.15 0.11 % |
21-08-2024 12:15:00 Wednesday |
4880 4885.15 |
4891.1 | 4874.95 | 977 |
| 1161 | -26.15 -0.53 % |
21-08-2024 11:15:00 Wednesday |
4903.05 4876.9 |
4910 | 4869.05 | 4491 |
| 1162 | 20.55 0.42 % |
21-08-2024 10:15:00 Wednesday |
4885.55 4906.1 |
4960 | 4874.15 | 9378 |
| 1163 | 117.2 2.46 % |
21-08-2024 09:15:00 Wednesday |
4765 4882.2 |
4889.65 | 4744.8 | 9674 |
| 1164 | -10 -0.21 % |
20-08-2024 15:15:00 Tuesday |
4725 4715 |
4726.35 | 4715 | 549 |
| 1165 | 27.6 0.59 % |
20-08-2024 14:15:00 Tuesday |
4697.4 4725 |
4727 | 4687.3 | 1236 |
| 1166 | -2.05 -0.04 % |
20-08-2024 13:15:00 Tuesday |
4700 4697.95 |
4700.9 | 4684.8 | 931 |
| 1167 | 23.75 0.51 % |
20-08-2024 12:15:00 Tuesday |
4675.2 4698.95 |
4699 | 4667.55 | 398 |
| 1168 | -14.95 -0.32 % |
20-08-2024 11:15:00 Tuesday |
4684.95 4670 |
4685.85 | 4667.6 | 252 |
| 1169 | -14.9 -0.32 % |
20-08-2024 10:15:00 Tuesday |
4694.95 4680.05 |
4695.1 | 4679.7 | 350 |
| 1170 | 24.85 0.53 % |
20-08-2024 09:15:00 Tuesday |
4673 4697.85 |
4711.4 | 4670.85 | 2286 |
| 1171 | 7.2 0.15 % |
19-08-2024 15:15:00 Monday |
4667.75 4674.95 |
4674.95 | 4664 | 444 |
| 1172 | 14.05 0.3 % |
19-08-2024 14:15:00 Monday |
4657.6 4671.65 |
4673.05 | 4640 | 1127 |
| 1173 | 15.55 0.33 % |
19-08-2024 13:15:00 Monday |
4646.75 4662.3 |
4662.3 | 4636.85 | 981 |
| 1174 | -6.3 -0.14 % |
19-08-2024 12:15:00 Monday |
4647.75 4641.45 |
4649.1 | 4639.3 | 473 |
| 1175 | 22.9 0.5 % |
19-08-2024 11:15:00 Monday |
4624.95 4647.85 |
4647.85 | 4618 | 1108 |
| 1176 | -4.4 -0.1 % |
19-08-2024 10:15:00 Monday |
4628.8 4624.4 |
4640 | 4621 | 853 |
| 1177 | -9.9 -0.21 % |
19-08-2024 09:15:00 Monday |
4638.25 4628.35 |
4669.85 | 4617.1 | 2758 |
| 1178 | 4.8 0.1 % |
16-08-2024 15:15:00 Friday |
4632 4636.8 |
4637.85 | 4632 | 458 |
| 1179 | 0 0 % |
16-08-2024 14:15:00 Friday |
4634.2 4634.2 |
4638.2 | 4626 | 469 |
| 1180 | -12.75 -0.27 % |
16-08-2024 13:15:00 Friday |
4646 4633.25 |
4649.85 | 4625.25 | 458 |
| 1181 | -2 -0.04 % |
16-08-2024 12:15:00 Friday |
4649.7 4647.7 |
4664.45 | 4643.2 | 348 |
| 1182 | 14.85 0.32 % |
16-08-2024 11:15:00 Friday |
4638 4652.85 |
4656.25 | 4633.45 | 690 |
| 1183 | -20.25 -0.43 % |
16-08-2024 10:15:00 Friday |
4659.9 4639.65 |
4662.95 | 4633.95 | 799 |
| 1184 | -1 -0.02 % |
16-08-2024 09:15:00 Friday |
4662 4661 |
4710.6 | 4653.9 | 3383 |
| 1185 | 4.1 0.09 % |
14-08-2024 15:15:00 Wednesday |
4658.9 4663 |
4682.85 | 4650 | 1321 |
| 1186 | -3.1 -0.07 % |
14-08-2024 14:15:00 Wednesday |
4665.15 4662.05 |
4675 | 4655 | 686 |
| 1187 | 4.8 0.1 % |
14-08-2024 13:15:00 Wednesday |
4658 4662.8 |
4673.6 | 4644 | 1111 |
| 1188 | -5.1 -0.11 % |
14-08-2024 12:15:00 Wednesday |
4668.9 4663.8 |
4671.65 | 4651.55 | 2013 |
| 1189 | -23.95 -0.51 % |
14-08-2024 11:15:00 Wednesday |
4697.6 4673.65 |
4702.1 | 4658 | 3580 |
| 1190 | -1.85 -0.04 % |
14-08-2024 10:15:00 Wednesday |
4704 4702.15 |
4734.4 | 4681 | 3049 |
| 1191 | -115.45 -2.39 % |
14-08-2024 09:15:00 Wednesday |
4824 4708.55 |
4827.85 | 4703.6 | 3977 |
| 1192 | -19.65 -0.4 % |
13-08-2024 15:15:00 Tuesday |
4857.7 4838.05 |
4867.35 | 4838.05 | 502 |
| 1193 | 10.85 0.22 % |
13-08-2024 14:15:00 Tuesday |
4849.5 4860.35 |
4869 | 4834.85 | 2111 |
| 1194 | -22.55 -0.46 % |
13-08-2024 13:15:00 Tuesday |
4878.05 4855.5 |
4883.75 | 4843.3 | 715 |
| 1195 | -1.3 -0.03 % |
13-08-2024 12:15:00 Tuesday |
4879.35 4878.05 |
4885.2 | 4869.85 | 791 |
| 1196 | -8.35 -0.17 % |
13-08-2024 11:15:00 Tuesday |
4887.7 4879.35 |
4900 | 4879.35 | 931 |
| 1197 | 8.9 0.18 % |
13-08-2024 10:15:00 Tuesday |
4873.65 4882.55 |
4900 | 4857.35 | 1411 |
| 1198 | -19.5 -0.4 % |
13-08-2024 09:15:00 Tuesday |
4891.5 4872 |
4896.05 | 4808.15 | 4705 |
| 1199 | 11.95 0.24 % |
12-08-2024 15:15:00 Monday |
4890.05 4902 |
4904.3 | 4890.05 | 700 |
| 1200 | 2.5 0.05 % |
12-08-2024 14:15:00 Monday |
4887.65 4890.15 |
4894.95 | 4867.4 | 1127 |
| 1201 | 17.95 0.37 % |
12-08-2024 13:15:00 Monday |
4869.6 4887.55 |
4895 | 4868.6 | 625 |
| 1202 | 53.5 1.11 % |
12-08-2024 12:15:00 Monday |
4814.3 4867.8 |
4876 | 4808.7 | 692 |
| 1203 | -25.4 -0.52 % |
12-08-2024 11:15:00 Monday |
4841 4815.6 |
4872.4 | 4814.15 | 1666 |
| 1204 | 5 0.1 % |
12-08-2024 10:15:00 Monday |
4836.5 4841.5 |
4849 | 4816.5 | 648 |
| 1205 | 35.8 0.75 % |
12-08-2024 09:15:00 Monday |
4800.7 4836.5 |
4839.95 | 4778.2 | 1543 |
| 1206 | -2.55 -0.05 % |
09-08-2024 15:15:00 Friday |
4835.55 4833 |
4837.5 | 4818.55 | 421 |
| 1207 | -0.8 -0.02 % |
09-08-2024 14:15:00 Friday |
4843.15 4842.35 |
4845.9 | 4828.55 | 310 |
| 1208 | -10.75 -0.22 % |
09-08-2024 13:15:00 Friday |
4848.95 4838.2 |
4848.95 | 4832.4 | 255 |
| 1209 | 0 0 % |
09-08-2024 12:15:00 Friday |
4845 4845 |
4861.4 | 4845 | 385 |
| 1210 | 14.9 0.31 % |
09-08-2024 11:15:00 Friday |
4838.35 4853.25 |
4854.65 | 4827.1 | 777 |
| 1211 | -14.4 -0.3 % |
09-08-2024 10:15:00 Friday |
4851.05 4836.65 |
4866.8 | 4832.65 | 628 |
| 1212 | -43.55 -0.89 % |
09-08-2024 09:15:00 Friday |
4900 4856.45 |
4900 | 4848 | 720 |
| 1213 | 10.35 0.21 % |
08-08-2024 15:15:00 Thursday |
4834.75 4845.1 |
4850.15 | 4826.15 | 732 |
| 1214 | -37 -0.76 % |
08-08-2024 14:15:00 Thursday |
4867 4830 |
4875.15 | 4830 | 715 |
| 1215 | -18.95 -0.39 % |
08-08-2024 13:15:00 Thursday |
4886.75 4867.8 |
4899 | 4864.85 | 605 |
| 1216 | -44.3 -0.9 % |
08-08-2024 12:15:00 Thursday |
4929.7 4885.4 |
4938.3 | 4865 | 1206 |
| 1217 | -21.05 -0.43 % |
08-08-2024 11:15:00 Thursday |
4945.5 4924.45 |
4955.05 | 4912.7 | 1151 |
| 1218 | -36.05 -0.72 % |
08-08-2024 10:15:00 Thursday |
4981.05 4945 |
4989.2 | 4945 | 2774 |
| 1219 | 57.7 1.17 % |
08-08-2024 09:15:00 Thursday |
4925.3 4983 |
5024.5 | 4916.8 | 5156 |
| 1220 | -11 -0.22 % |
07-08-2024 15:15:00 Wednesday |
4950 4939 |
4953.9 | 4939 | 1228 |
| 1221 | 11 0.22 % |
07-08-2024 14:15:00 Wednesday |
4938 4949 |
4949 | 4920.1 | 2768 |
| 1222 | 18 0.37 % |
07-08-2024 13:15:00 Wednesday |
4921.3 4939.3 |
4940.7 | 4917.25 | 1274 |
| 1223 | 17.9 0.36 % |
07-08-2024 12:15:00 Wednesday |
4909.4 4927.3 |
4940 | 4896.8 | 987 |
| 1224 | -5.8 -0.12 % |
07-08-2024 11:15:00 Wednesday |
4918.4 4912.6 |
4926.6 | 4904.05 | 535 |
| 1225 | 40.2 0.82 % |
07-08-2024 10:15:00 Wednesday |
4880.75 4920.95 |
4930 | 4875.5 | 979 |
| 1226 | -12.05 -0.25 % |
07-08-2024 09:15:00 Wednesday |
4892.8 4880.75 |
4904.6 | 4863.65 | 2339 |
| 1227 | 27.05 0.56 % |
06-08-2024 15:15:00 Tuesday |
4824.6 4851.65 |
4853.35 | 4819.65 | 661 |
| 1228 | -6.5 -0.13 % |
06-08-2024 14:15:00 Tuesday |
4829 4822.5 |
4840.45 | 4818.5 | 1873 |
| 1229 | -45.9 -0.94 % |
06-08-2024 13:15:00 Tuesday |
4875 4829.1 |
4875 | 4822.6 | 2894 |
| 1230 | -35.2 -0.72 % |
06-08-2024 12:15:00 Tuesday |
4910.55 4875.35 |
4910.55 | 4873.45 | 1336 |
| 1231 | -5 -0.1 % |
06-08-2024 11:15:00 Tuesday |
4915 4910 |
4927.85 | 4907.4 | 1332 |
| 1232 | -38.95 -0.79 % |
06-08-2024 10:15:00 Tuesday |
4950 4911.05 |
4956.05 | 4903.5 | 2365 |
| 1233 | 147.8 3.08 % |
06-08-2024 09:15:00 Tuesday |
4802.2 4950 |
4958.95 | 4802.2 | 7927 |
| 1234 | 8.85 0.18 % |
05-08-2024 15:15:00 Monday |
4825.1 4833.95 |
4833.95 | 4816 | 571 |
| 1235 | -44.65 -0.92 % |
05-08-2024 14:15:00 Monday |
4874.3 4829.65 |
4886.95 | 4822 | 2120 |
| 1236 | 14.8 0.3 % |
05-08-2024 13:15:00 Monday |
4864 4878.8 |
4901.2 | 4853.35 | 1619 |
| 1237 | -31.6 -0.65 % |
05-08-2024 12:15:00 Monday |
4895.6 4864 |
4899 | 4837.1 | 4215 |
| 1238 | 62.65 1.3 % |
05-08-2024 11:15:00 Monday |
4832.8 4895.45 |
4902.75 | 4802.25 | 3044 |
| 1239 | -59.75 -1.22 % |
05-08-2024 10:15:00 Monday |
4894.75 4835 |
4894.75 | 4777.3 | 3845 |
| 1240 | -90.2 -1.81 % |
05-08-2024 09:15:00 Monday |
4987.95 4897.75 |
4987.95 | 4870 | 7600 |
| 1241 | -46.35 -0.93 % |
02-08-2024 15:15:00 Friday |
4998 4951.65 |
5007 | 4951.65 | 2681 |
| 1242 | 6.2 0.12 % |
02-08-2024 14:15:00 Friday |
4989.5 4995.7 |
5009.45 | 4956.35 | 7886 |
| 1243 | 47.25 0.96 % |
02-08-2024 13:15:00 Friday |
4942.75 4990 |
4995 | 4940.15 | 4534 |
| 1244 | 5.7 0.12 % |
02-08-2024 12:15:00 Friday |
4939.9 4945.6 |
4950.65 | 4932 | 1272 |
| 1245 | 13.05 0.27 % |
02-08-2024 11:15:00 Friday |
4922.6 4935.65 |
4944.55 | 4919.45 | 1002 |
| 1246 | -3.7 -0.08 % |
02-08-2024 10:15:00 Friday |
4926.3 4922.6 |
4964.35 | 4916.9 | 2205 |
| 1247 | 126.85 2.64 % |
02-08-2024 09:15:00 Friday |
4802.15 4929 |
4931 | 4802.15 | 3477 |
| 1248 | -11.2 -0.23 % |
01-08-2024 15:15:00 Thursday |
4920.85 4909.65 |
4922.85 | 4909.65 | 224 |
| 1249 | -20.4 -0.41 % |
01-08-2024 14:15:00 Thursday |
4940.85 4920.45 |
4940.85 | 4907.1 | 393 |
| 1250 | -1.45 -0.03 % |
01-08-2024 13:15:00 Thursday |
4940.7 4939.25 |
4950.15 | 4917.15 | 363 |
| 1251 | -5.5 -0.11 % |
01-08-2024 12:15:00 Thursday |
4946.2 4940.7 |
4957.4 | 4923.3 | 696 |
| 1252 | -26.35 -0.53 % |
01-08-2024 11:15:00 Thursday |
4973.95 4947.6 |
4986.8 | 4940.1 | 1001 |
| 1253 | -29.2 -0.58 % |
01-08-2024 10:15:00 Thursday |
4999.2 4970 |
5004 | 4952.45 | 1745 |
| 1254 | 59.5 1.21 % |
01-08-2024 09:15:00 Thursday |
4935.5 4995 |
5007 | 4933.95 | 2176 |
| 1255 | 13.45 0.27 % |
31-07-2024 15:15:00 Wednesday |
4922.05 4935.5 |
4935.5 | 4918.85 | 276 |
| 1256 | 26.8 0.55 % |
31-07-2024 14:15:00 Wednesday |
4896.85 4923.65 |
4930 | 4892.3 | 317 |
| 1257 | 6.4 0.13 % |
31-07-2024 13:15:00 Wednesday |
4883.6 4890 |
4906.25 | 4883.6 | 582 |
| 1258 | 38.2 0.79 % |
31-07-2024 12:15:00 Wednesday |
4845.45 4883.65 |
4885.7 | 4845.45 | 440 |
| 1259 | 39.55 0.82 % |
31-07-2024 11:15:00 Wednesday |
4810.45 4850 |
4859.95 | 4810.45 | 937 |
| 1260 | -62 -1.27 % |
31-07-2024 10:15:00 Wednesday |
4885.2 4823.2 |
4922 | 4801 | 1775 |
| 1261 | -2.15 -0.04 % |
31-07-2024 09:15:00 Wednesday |
4889.8 4887.65 |
4944.15 | 4875 | 1706 |
| 1262 | -8.05 -0.16 % |
30-07-2024 15:15:00 Tuesday |
4910.25 4902.2 |
4924.35 | 4902.1 | 477 |
| 1263 | 12 0.25 % |
30-07-2024 14:15:00 Tuesday |
4895.1 4907.1 |
4932.35 | 4888.8 | 1598 |
| 1264 | -39.65 -0.8 % |
30-07-2024 13:15:00 Tuesday |
4934.65 4895 |
4940.05 | 4888.25 | 677 |
| 1265 | -6.35 -0.13 % |
30-07-2024 12:15:00 Tuesday |
4939.6 4933.25 |
4940.6 | 4930.05 | 328 |
| 1266 | 1.5 0.03 % |
30-07-2024 11:15:00 Tuesday |
4938.1 4939.6 |
4940.9 | 4930 | 327 |
| 1267 | 10.85 0.22 % |
30-07-2024 10:15:00 Tuesday |
4929.6 4940.45 |
4945.15 | 4926 | 1167 |
| 1268 | -5.6 -0.11 % |
30-07-2024 09:15:00 Tuesday |
4932.25 4926.65 |
4944.95 | 4901.25 | 4436 |
| 1269 | 42.25 0.86 % |
29-07-2024 15:15:00 Monday |
4904.75 4947 |
4948 | 4900 | 2589 |
| 1270 | -11.9 -0.24 % |
29-07-2024 14:15:00 Monday |
4916.55 4904.65 |
4927.9 | 4902.85 | 2228 |
| 1271 | 24.3 0.5 % |
29-07-2024 13:15:00 Monday |
4893.3 4917.6 |
4934.7 | 4893.3 | 4269 |
| 1272 | -8.75 -0.18 % |
29-07-2024 12:15:00 Monday |
4902.15 4893.4 |
4908.45 | 4885.05 | 1873 |
| 1273 | 28 0.57 % |
29-07-2024 11:15:00 Monday |
4880 4908 |
4912 | 4876.9 | 4530 |
| 1274 | 30.15 0.62 % |
29-07-2024 10:15:00 Monday |
4847.95 4878.1 |
4884.85 | 4847.45 | 4614 |
| 1275 | 55.6 1.16 % |
29-07-2024 09:15:00 Monday |
4792.2 4847.8 |
4870.6 | 4770.25 | 8632 |
| 1276 | -5.85 -0.12 % |
26-07-2024 15:15:00 Friday |
4795.4 4789.55 |
4801.4 | 4781.4 | 4247 |
| 1277 | 21.6 0.45 % |
26-07-2024 14:15:00 Friday |
4773.8 4795.4 |
4810.1 | 4761.25 | 9287 |
| 1278 | 19.15 0.4 % |
26-07-2024 13:15:00 Friday |
4755.85 4775 |
4778.9 | 4750.1 | 4683 |
| 1279 | 33.15 0.7 % |
26-07-2024 12:15:00 Friday |
4722.8 4755.95 |
4771.75 | 4721 | 10242 |
| 1280 | 10.1 0.21 % |
26-07-2024 11:15:00 Friday |
4712.7 4722.8 |
4731.9 | 4704 | 5375 |
| 1281 | 67.95 1.46 % |
26-07-2024 10:15:00 Friday |
4645 4712.95 |
4724 | 4644.55 | 10762 |
| 1282 | 59.75 1.3 % |
26-07-2024 09:15:00 Friday |
4585 4644.75 |
4645.55 | 4557.8 | 4801 |
| 1283 | 41.1 0.91 % |
25-07-2024 15:15:00 Thursday |
4537.15 4578.25 |
4583.7 | 4527.95 | 421 |
| 1284 | 4.8 0.11 % |
25-07-2024 14:15:00 Thursday |
4535.15 4539.95 |
4546.85 | 4505 | 839 |
| 1285 | 7.6 0.17 % |
25-07-2024 13:15:00 Thursday |
4528.4 4536 |
4536 | 4516.7 | 134 |
| 1286 | 27.55 0.61 % |
25-07-2024 12:15:00 Thursday |
4503.1 4530.65 |
4534.35 | 4500.3 | 314 |
| 1287 | -5.8 -0.13 % |
25-07-2024 11:15:00 Thursday |
4503.15 4497.35 |
4506.6 | 4497.35 | 96 |
| 1288 | 10.25 0.23 % |
25-07-2024 10:15:00 Thursday |
4492.65 4502.9 |
4504.75 | 4478.85 | 411 |
| 1289 | -43.6 -0.96 % |
25-07-2024 09:15:00 Thursday |
4531.35 4487.75 |
4531.35 | 4478.65 | 736 |
| 1290 | -15.75 -0.35 % |
24-07-2024 15:15:00 Wednesday |
4556.8 4541.05 |
4556.8 | 4541.05 | 217 |
| 1291 | 32.35 0.71 % |
24-07-2024 14:15:00 Wednesday |
4525.3 4557.65 |
4564.25 | 4525.3 | 519 |
| 1292 | -28.95 -0.64 % |
24-07-2024 13:15:00 Wednesday |
4549.05 4520.1 |
4551.15 | 4519.25 | 352 |
| 1293 | -13.25 -0.29 % |
24-07-2024 12:15:00 Wednesday |
4564.5 4551.25 |
4564.5 | 4540.25 | 290 |
| 1294 | 14.85 0.33 % |
24-07-2024 11:15:00 Wednesday |
4555.1 4569.95 |
4578.75 | 4552.85 | 481 |
| 1295 | 7.65 0.17 % |
24-07-2024 10:15:00 Wednesday |
4547.65 4555.3 |
4558.35 | 4532.5 | 313 |
| 1296 | 24.5 0.54 % |
24-07-2024 09:15:00 Wednesday |
4520 4544.5 |
4554.7 | 4503.95 | 605 |
| 1297 | -7.3 -0.16 % |
23-07-2024 15:15:00 Tuesday |
4523.95 4516.65 |
4527 | 4509.65 | 252 |
| 1298 | 10.1 0.22 % |
23-07-2024 14:15:00 Tuesday |
4517.05 4527.15 |
4535.1 | 4504.35 | 353 |
| 1299 | 38.4 0.86 % |
23-07-2024 13:15:00 Tuesday |
4478.55 4516.95 |
4524.95 | 4478.55 | 563 |
| 1300 | 0.4 0.01 % |
23-07-2024 12:15:00 Tuesday |
4475 4475.4 |
4497.55 | 4396.6 | 2050 |
| 1301 | -13 -0.29 % |
23-07-2024 11:15:00 Tuesday |
4493.6 4480.6 |
4493.6 | 4468.05 | 130 |
| 1302 | -16.25 -0.36 % |
23-07-2024 10:15:00 Tuesday |
4506.85 4490.6 |
4509.1 | 4479.25 | 300 |
| 1303 | -23.35 -0.52 % |
23-07-2024 09:15:00 Tuesday |
4529.95 4506.6 |
4532.5 | 4501.05 | 304 |
| 1304 | -19.35 -0.43 % |
22-07-2024 15:15:00 Monday |
4537 4517.65 |
4539.1 | 4507.8 | 569 |
| 1305 | -0.55 -0.01 % |
22-07-2024 14:15:00 Monday |
4535.35 4534.8 |
4549.8 | 4530 | 1133 |
| 1306 | 27.1 0.6 % |
22-07-2024 13:15:00 Monday |
4513.85 4540.95 |
4553.85 | 4510.9 | 1228 |
| 1307 | -19.95 -0.44 % |
22-07-2024 12:15:00 Monday |
4534.25 4514.3 |
4538.9 | 4510.4 | 565 |
| 1308 | 0.25 0.01 % |
22-07-2024 11:15:00 Monday |
4539.6 4539.85 |
4551.15 | 4528 | 841 |
| 1309 | 2.35 0.05 % |
22-07-2024 10:15:00 Monday |
4548 4550.35 |
4573 | 4540.85 | 697 |
| 1310 | 29.65 0.66 % |
22-07-2024 09:15:00 Monday |
4518.9 4548.55 |
4566.95 | 4455.25 | 3286 |
| 1311 | -0.2 0 % |
19-07-2024 15:15:00 Friday |
4519.15 4518.95 |
4525.55 | 4515.05 | 358 |
| 1312 | -7.95 -0.18 % |
19-07-2024 14:15:00 Friday |
4525.3 4517.35 |
4526.95 | 4511.1 | 1483 |
| 1313 | -3.9 -0.09 % |
19-07-2024 13:15:00 Friday |
4525.9 4522 |
4543.05 | 4522 | 362 |
| 1314 | 20.75 0.46 % |
19-07-2024 12:15:00 Friday |
4524.05 4544.8 |
4544.8 | 4523.3 | 515 |
| 1315 | 1.25 0.03 % |
19-07-2024 11:15:00 Friday |
4527.45 4528.7 |
4529 | 4498.8 | 428 |
| 1316 | -10.15 -0.22 % |
19-07-2024 10:15:00 Friday |
4539.8 4529.65 |
4555 | 4525 | 998 |
| 1317 | -54.65 -1.19 % |
19-07-2024 09:15:00 Friday |
4598.95 4544.3 |
4598.95 | 4543.7 | 1360 |
| 1318 | -0.7 -0.02 % |
18-07-2024 15:15:00 Thursday |
4582.55 4581.85 |
4588.8 | 4575 | 265 |
| 1319 | -3.75 -0.08 % |
18-07-2024 14:15:00 Thursday |
4584.95 4581.2 |
4601.4 | 4572.6 | 682 |
| 1320 | 30.15 0.66 % |
18-07-2024 13:15:00 Thursday |
4552.65 4582.8 |
4582.8 | 4544.95 | 232 |
| 1321 | -5.4 -0.12 % |
18-07-2024 12:15:00 Thursday |
4552.4 4547 |
4552.4 | 4517.7 | 1171 |
| 1322 | 2.5 0.05 % |
18-07-2024 11:15:00 Thursday |
4557.5 4560 |
4560.45 | 4534.05 | 372 |
| 1323 | -25 -0.54 % |
18-07-2024 10:15:00 Thursday |
4589.15 4564.15 |
4589.15 | 4562.05 | 250 |
| 1324 | 31.6 0.69 % |
18-07-2024 09:15:00 Thursday |
4560 4591.6 |
4598 | 4543.05 | 1191 |
| 1325 | -0.7 -0.02 % |
16-07-2024 15:15:00 Tuesday |
4562.15 4561.45 |
4570.6 | 4558 | 232 |
| 1326 | -3.95 -0.09 % |
16-07-2024 14:15:00 Tuesday |
4568.1 4564.15 |
4582 | 4564.15 | 472 |
| 1327 | -14.55 -0.32 % |
16-07-2024 13:15:00 Tuesday |
4578.7 4564.15 |
4579.15 | 4561 | 187 |
| 1328 | 15.2 0.33 % |
16-07-2024 12:15:00 Tuesday |
4564.05 4579.25 |
4580.65 | 4559.1 | 388 |
| 1329 | -5.25 -0.11 % |
16-07-2024 11:15:00 Tuesday |
4577.45 4572.2 |
4577.45 | 4560.35 | 663 |
| 1330 | -14.85 -0.32 % |
16-07-2024 10:15:00 Tuesday |
4589.85 4575 |
4590.4 | 4575 | 335 |
| 1331 | 28.6 0.63 % |
16-07-2024 09:15:00 Tuesday |
4555.8 4584.4 |
4596.75 | 4555.8 | 861 |
| 1332 | 6.7 0.15 % |
15-07-2024 15:15:00 Monday |
4571.3 4578 |
4579.9 | 4566.4 | 335 |
| 1333 | -9.25 -0.2 % |
15-07-2024 14:15:00 Monday |
4588.85 4579.6 |
4601 | 4576.45 | 831 |
| 1334 | -0.25 -0.01 % |
15-07-2024 13:15:00 Monday |
4593.8 4593.55 |
4601.85 | 4582.25 | 410 |
| 1335 | 21.9 0.48 % |
15-07-2024 12:15:00 Monday |
4570.9 4592.8 |
4603.15 | 4570.9 | 859 |
| 1336 | 16.45 0.36 % |
15-07-2024 11:15:00 Monday |
4557.25 4573.7 |
4579 | 4543.5 | 7328 |
| 1337 | 1.3 0.03 % |
15-07-2024 10:15:00 Monday |
4561.75 4563.05 |
4563.25 | 4551.6 | 343 |
| 1338 | -13.7 -0.3 % |
15-07-2024 09:15:00 Monday |
4571.55 4557.85 |
4572 | 4537.85 | 2204 |
| 1339 | 6.9 0.15 % |
12-07-2024 15:15:00 Friday |
4535.05 4541.95 |
4541.95 | 4533.45 | 891 |
| 1340 | -8.4 -0.18 % |
12-07-2024 14:15:00 Friday |
4543.3 4534.9 |
4546.1 | 4521.35 | 1429 |
| 1341 | 24.4 0.54 % |
12-07-2024 13:15:00 Friday |
4513.3 4537.7 |
4541.55 | 4513.3 | 443 |
| 1342 | -2.55 -0.06 % |
12-07-2024 12:15:00 Friday |
4515 4512.45 |
4518 | 4501.45 | 10965 |
| 1343 | -1.6 -0.04 % |
12-07-2024 11:15:00 Friday |
4516.6 4515 |
4518 | 4492.65 | 6282 |
| 1344 | -1.1 -0.02 % |
12-07-2024 10:15:00 Friday |
4517.95 4516.85 |
4526.75 | 4489 | 1608 |
| 1345 | -78.85 -1.72 % |
12-07-2024 09:15:00 Friday |
4589 4510.15 |
4589 | 4491.05 | 2670 |
| 1346 | -5 -0.11 % |
11-07-2024 15:15:00 Thursday |
4580 4575 |
4587.75 | 4574.5 | 463 |
| 1347 | -23.95 -0.52 % |
11-07-2024 14:15:00 Thursday |
4604.1 4580.15 |
4622.6 | 4568 | 1652 |
| 1348 | -15.05 -0.33 % |
11-07-2024 13:15:00 Thursday |
4619.25 4604.2 |
4630 | 4585.15 | 5970 |
| 1349 | 6.25 0.14 % |
11-07-2024 12:15:00 Thursday |
4613 4619.25 |
4622.7 | 4605.05 | 3982 |
| 1350 | 2.85 0.06 % |
11-07-2024 11:15:00 Thursday |
4608.55 4611.4 |
4621.1 | 4592.65 | 651 |
| 1351 | 8.8 0.19 % |
11-07-2024 10:15:00 Thursday |
4599.8 4608.6 |
4620 | 4569.65 | 1138 |
| 1352 | -42.65 -0.92 % |
11-07-2024 09:15:00 Thursday |
4640.15 4597.5 |
4655 | 4589.35 | 4140 |
| 1353 | -24.6 -0.53 % |
10-07-2024 15:15:00 Wednesday |
4645.15 4620.55 |
4645.15 | 4620.55 | 1331 |
| 1354 | 33.3 0.72 % |
10-07-2024 14:15:00 Wednesday |
4611.4 4644.7 |
4650 | 4611.4 | 4521 |
| 1355 | 6.8 0.15 % |
10-07-2024 13:15:00 Wednesday |
4607.75 4614.55 |
4620 | 4606.55 | 938 |
| 1356 | -5.9 -0.13 % |
10-07-2024 12:15:00 Wednesday |
4613.15 4607.25 |
4636.1 | 4602 | 2994 |
| 1357 | 25.65 0.56 % |
10-07-2024 11:15:00 Wednesday |
4592.65 4618.3 |
4622 | 4581 | 2607 |
| 1358 | -0.9 -0.02 % |
10-07-2024 10:15:00 Wednesday |
4590.1 4589.2 |
4591.1 | 4533.9 | 2711 |
| 1359 | 35.2 0.77 % |
10-07-2024 09:15:00 Wednesday |
4555.25 4590.45 |
4622.15 | 4555.25 | 5663 |
| 1360 | 16.2 0.36 % |
09-07-2024 15:15:00 Tuesday |
4553.8 4570 |
4582 | 4548.7 | 2171 |
| 1361 | 44.05 0.98 % |
09-07-2024 14:15:00 Tuesday |
4509.95 4554 |
4561.25 | 4506.85 | 3448 |
| 1362 | 0.7 0.02 % |
09-07-2024 13:15:00 Tuesday |
4509.3 4510 |
4522.35 | 4502.85 | 2077 |
| 1363 | 11.25 0.25 % |
09-07-2024 12:15:00 Tuesday |
4499.65 4510.9 |
4522 | 4495 | 2063 |
| 1364 | 2.45 0.05 % |
09-07-2024 11:15:00 Tuesday |
4497.15 4499.6 |
4501 | 4475.9 | 904 |
| 1365 | 1.75 0.04 % |
09-07-2024 10:15:00 Tuesday |
4498.8 4500.55 |
4500.55 | 4481.3 | 2211 |
| 1366 | 6.8 0.15 % |
09-07-2024 09:15:00 Tuesday |
4491.7 4498.5 |
4500 | 4464.85 | 3200 |
| 1367 | 15.3 0.34 % |
08-07-2024 15:15:00 Monday |
4466.9 4482.2 |
4485.7 | 4461.75 | 1289 |
| 1368 | 10.15 0.23 % |
08-07-2024 14:15:00 Monday |
4453.45 4463.6 |
4466.75 | 4448.9 | 2184 |
| 1369 | -8.25 -0.18 % |
08-07-2024 13:15:00 Monday |
4459.9 4451.65 |
4464.7 | 4445.65 | 1618 |
| 1370 | -34.25 -0.76 % |
08-07-2024 12:15:00 Monday |
4493.25 4459 |
4493.25 | 4455 | 1686 |
| 1371 | -1.45 -0.03 % |
08-07-2024 11:15:00 Monday |
4489.5 4488.05 |
4502.95 | 4477.15 | 1606 |
| 1372 | -37.7 -0.83 % |
08-07-2024 10:15:00 Monday |
4528.75 4491.05 |
4532.7 | 4475 | 2117 |
| 1373 | -102.75 -2.22 % |
08-07-2024 09:15:00 Monday |
4630 4527.25 |
4652.15 | 4501.7 | 3800 |
| 1374 | -11.7 -0.25 % |
05-07-2024 15:15:00 Friday |
4633 4621.3 |
4636 | 4618.7 | 1032 |
| 1375 | -9.05 -0.19 % |
05-07-2024 14:15:00 Friday |
4646.55 4637.5 |
4649.75 | 4612.15 | 1929 |
| 1376 | -12.6 -0.27 % |
05-07-2024 13:15:00 Friday |
4658.95 4646.35 |
4659 | 4642.9 | 1538 |
| 1377 | 1.2 0.03 % |
05-07-2024 12:15:00 Friday |
4655.75 4656.95 |
4661.45 | 4640 | 1728 |
| 1378 | 3.1 0.07 % |
05-07-2024 11:15:00 Friday |
4649.9 4653 |
4665 | 4641.85 | 3003 |
| 1379 | -2 -0.04 % |
05-07-2024 10:15:00 Friday |
4648 4646 |
4670.2 | 4639.4 | 6889 |
| 1380 | 125.9 2.78 % |
05-07-2024 09:15:00 Friday |
4521.1 4647 |
4647.1 | 4521.1 | 6319 |
| 1381 | -6.3 -0.14 % |
04-07-2024 15:15:00 Thursday |
4547.4 4541.1 |
4549.85 | 4536.65 | 253 |
| 1382 | 3.4 0.07 % |
04-07-2024 14:15:00 Thursday |
4544 4547.4 |
4550 | 4535 | 459 |
| 1383 | 4.3 0.09 % |
04-07-2024 13:15:00 Thursday |
4540.05 4544.35 |
4557 | 4539.8 | 309 |
| 1384 | 10.25 0.23 % |
04-07-2024 12:15:00 Thursday |
4529.8 4540.05 |
4554.35 | 4529.8 | 321 |
| 1385 | -16.65 -0.37 % |
04-07-2024 11:15:00 Thursday |
4547.3 4530.65 |
4557.2 | 4521.15 | 605 |
| 1386 | 5.2 0.11 % |
04-07-2024 10:15:00 Thursday |
4545.2 4550.4 |
4555.9 | 4533.9 | 567 |
| 1387 | -2.45 -0.05 % |
04-07-2024 09:15:00 Thursday |
4545.05 4542.6 |
4575 | 4535.4 | 893 |
| 1388 | 10.3 0.23 % |
03-07-2024 15:15:00 Wednesday |
4555.95 4566.25 |
4566.25 | 4555.95 | 239 |
| 1389 | 3.9 0.09 % |
03-07-2024 14:15:00 Wednesday |
4547.95 4551.85 |
4555 | 4535 | 639 |
| 1390 | 5.75 0.13 % |
03-07-2024 13:15:00 Wednesday |
4543.25 4549 |
4549 | 4533.95 | 622 |
| 1391 | -22.65 -0.5 % |
03-07-2024 12:15:00 Wednesday |
4565 4542.35 |
4567.15 | 4539.15 | 6727 |
| 1392 | 9 0.2 % |
03-07-2024 11:15:00 Wednesday |
4556 4565 |
4568.1 | 4553.5 | 7332 |
| 1393 | -34.05 -0.74 % |
03-07-2024 10:15:00 Wednesday |
4590.1 4556.05 |
4594.6 | 4555.45 | 595 |
| 1394 | 40.3 0.89 % |
03-07-2024 09:15:00 Wednesday |
4550.05 4590.35 |
4591 | 4543.8 | 1070 |
| 1395 | 4.65 0.1 % |
02-07-2024 15:15:00 Tuesday |
4566.4 4571.05 |
4587.45 | 4566.4 | 214 |
| 1396 | -8 -0.17 % |
02-07-2024 14:15:00 Tuesday |
4584.9 4576.9 |
4587.15 | 4567.75 | 496 |
| 1397 | -2.3 -0.05 % |
02-07-2024 13:15:00 Tuesday |
4582.4 4580.1 |
4589.65 | 4568.55 | 346 |
| 1398 | -10.35 -0.23 % |
02-07-2024 12:15:00 Tuesday |
4590.35 4580 |
4601.8 | 4569.4 | 756 |
| 1399 | -13.4 -0.29 % |
02-07-2024 11:15:00 Tuesday |
4601.5 4588.1 |
4607.05 | 4588.1 | 309 |
| 1400 | 7 0.15 % |
02-07-2024 10:15:00 Tuesday |
4592.15 4599.15 |
4602.35 | 4575 | 411 |
| 1401 | -8 -0.17 % |
02-07-2024 09:15:00 Tuesday |
4602.3 4594.3 |
4618.3 | 4586.45 | 1058 |
| 1402 | -17.65 -0.38 % |
01-07-2024 15:15:00 Monday |
4607.75 4590.1 |
4610.85 | 4589.05 | 426 |
| 1403 | 7.05 0.15 % |
01-07-2024 14:15:00 Monday |
4600 4607.05 |
4613.55 | 4582.7 | 1170 |
| 1404 | 4.6 0.1 % |
01-07-2024 13:15:00 Monday |
4595.65 4600.25 |
4601.85 | 4591.1 | 1205 |
| 1405 | 30.95 0.68 % |
01-07-2024 12:15:00 Monday |
4564.05 4595 |
4595 | 4542.65 | 894 |
| 1406 | 3.35 0.07 % |
01-07-2024 11:15:00 Monday |
4560.7 4564.05 |
4564.05 | 4548.2 | 425 |
| 1407 | 21.1 0.46 % |
01-07-2024 10:15:00 Monday |
4539.6 4560.7 |
4560.7 | 4539.15 | 961 |
| 1408 | -50.35 -1.1 % |
01-07-2024 09:15:00 Monday |
4595.2 4544.85 |
4595.65 | 4544.85 | 902 |
| 1409 | -5.4 -0.12 % |
28-06-2024 15:15:00 Friday |
4593.25 4587.85 |
4602.95 | 4583.9 | 1394 |
| 1410 | 8.05 0.18 % |
28-06-2024 14:15:00 Friday |
4584.95 4593 |
4604.6 | 4578.65 | 2581 |
| 1411 | 10.95 0.24 % |
28-06-2024 13:15:00 Friday |
4569.25 4580.2 |
4590 | 4565.2 | 790 |
| 1412 | -25.05 -0.55 % |
28-06-2024 12:15:00 Friday |
4590 4564.95 |
4593.05 | 4564.2 | 1068 |
| 1413 | -7.95 -0.17 % |
28-06-2024 11:15:00 Friday |
4596.45 4588.5 |
4600 | 4588 | 1569 |
| 1414 | 10.75 0.23 % |
28-06-2024 10:15:00 Friday |
4589.25 4600 |
4601 | 4582.75 | 2478 |
| 1415 | 74.95 1.66 % |
28-06-2024 09:15:00 Friday |
4516.3 4591.25 |
4644 | 4516.3 | 8531 |
| 1416 | 5.05 0.11 % |
27-06-2024 15:15:00 Thursday |
4511.95 4517 |
4535.25 | 4509.1 | 421 |
| 1417 | -28.7 -0.63 % |
27-06-2024 14:15:00 Thursday |
4541 4512.3 |
4551 | 4512.3 | 4619 |
| 1418 | 4.8 0.11 % |
27-06-2024 13:15:00 Thursday |
4536.2 4541 |
4541 | 4524 | 2208 |
| 1419 | -15.85 -0.35 % |
27-06-2024 12:15:00 Thursday |
4550 4534.15 |
4550 | 4527.1 | 257 |
| 1420 | 7.85 0.17 % |
27-06-2024 11:15:00 Thursday |
4531.3 4539.15 |
4547 | 4525.05 | 725 |
| 1421 | -11.45 -0.25 % |
27-06-2024 10:15:00 Thursday |
4545.8 4534.35 |
4546.1 | 4515.35 | 1661 |
| 1422 | -17.45 -0.38 % |
27-06-2024 09:15:00 Thursday |
4559.95 4542.5 |
4559.95 | 4520 | 899 |
| 1423 | 3 0.07 % |
26-06-2024 15:15:00 Wednesday |
4547 4550 |
4563.5 | 4537.75 | 664 |
| 1424 | -8.5 -0.19 % |
26-06-2024 14:15:00 Wednesday |
4558.05 4549.55 |
4562.35 | 4531.25 | 790 |
| 1425 | 21 0.46 % |
26-06-2024 13:15:00 Wednesday |
4537 4558 |
4563 | 4536.85 | 434 |
| 1426 | -13.05 -0.29 % |
26-06-2024 12:15:00 Wednesday |
4548.5 4535.45 |
4554.3 | 4525.3 | 308 |
| 1427 | 21.1 0.47 % |
26-06-2024 11:15:00 Wednesday |
4532.45 4553.55 |
4568.55 | 4527.65 | 737 |
| 1428 | 10 0.22 % |
26-06-2024 10:15:00 Wednesday |
4520.3 4530.3 |
4539.65 | 4517.55 | 335 |
| 1429 | -18.65 -0.41 % |
26-06-2024 09:15:00 Wednesday |
4540.05 4521.4 |
4547.2 | 4514.35 | 635 |
| 1430 | 0 0 % |
25-06-2024 15:15:00 Tuesday |
4540 4540 |
4543.5 | 4540 | 1861 |
| 1431 | 19.2 0.42 % |
25-06-2024 14:15:00 Tuesday |
4520.8 4540 |
4542.1 | 4520 | 7441 |
| 1432 | -19.35 -0.43 % |
25-06-2024 13:15:00 Tuesday |
4540.05 4520.7 |
4544.75 | 4504.85 | 8770 |
| 1433 | -10.2 -0.22 % |
25-06-2024 12:15:00 Tuesday |
4555.2 4545 |
4555.2 | 4538.45 | 422 |
| 1434 | -7.25 -0.16 % |
25-06-2024 11:15:00 Tuesday |
4567.25 4560 |
4573.95 | 4543.65 | 1480 |
| 1435 | 30.05 0.66 % |
25-06-2024 10:15:00 Tuesday |
4538 4568.05 |
4595.5 | 4531.45 | 3413 |
| 1436 | 25.95 0.58 % |
25-06-2024 09:15:00 Tuesday |
4508.2 4534.15 |
4577.95 | 4488 | 4072 |
| 1437 | -0.3 -0.01 % |
24-06-2024 15:15:00 Monday |
4518.1 4517.8 |
4524.25 | 4516.9 | 247 |
| 1438 | -10.1 -0.22 % |
24-06-2024 14:15:00 Monday |
4530.15 4520.05 |
4535 | 4510.2 | 486 |
| 1439 | -20.55 -0.45 % |
24-06-2024 13:15:00 Monday |
4543.55 4523 |
4549.55 | 4523 | 318 |
| 1440 | -8.6 -0.19 % |
24-06-2024 12:15:00 Monday |
4541.45 4532.85 |
4549.95 | 4531.25 | 480 |
| 1441 | 26.15 0.58 % |
24-06-2024 11:15:00 Monday |
4517.1 4543.25 |
4554.65 | 4517.1 | 644 |
| 1442 | 28.3 0.63 % |
24-06-2024 10:15:00 Monday |
4501.6 4529.9 |
4533.35 | 4501.6 | 463 |
| 1443 | -3.1 -0.07 % |
24-06-2024 09:15:00 Monday |
4504.1 4501 |
4530.05 | 4490.15 | 1405 |
| 1444 | -0.8 -0.02 % |
21-06-2024 15:15:00 Friday |
4519 4518.2 |
4525 | 4505.6 | 526 |
| 1445 | -22.4 -0.49 % |
21-06-2024 14:15:00 Friday |
4543.05 4520.65 |
4577 | 4503.75 | 2563 |
| 1446 | 5.7 0.13 % |
21-06-2024 13:15:00 Friday |
4535.75 4541.45 |
4551 | 4532.9 | 1022 |
| 1447 | -5.3 -0.12 % |
21-06-2024 12:15:00 Friday |
4542.25 4536.95 |
4550 | 4523.3 | 1062 |
| 1448 | 8.45 0.19 % |
21-06-2024 11:15:00 Friday |
4537.4 4545.85 |
4552 | 4532.95 | 1205 |
| 1449 | -8 -0.18 % |
21-06-2024 10:15:00 Friday |
4548.75 4540.75 |
4551.3 | 4529 | 859 |
| 1450 | 63.5 1.41 % |
21-06-2024 09:15:00 Friday |
4488.05 4551.55 |
4562.5 | 4488.05 | 3014 |
| 1451 | 13.55 0.3 % |
20-06-2024 15:15:00 Thursday |
4501.45 4515 |
4520 | 4499.35 | 248 |
| 1452 | -15.9 -0.35 % |
20-06-2024 14:15:00 Thursday |
4515 4499.1 |
4521.5 | 4486.7 | 551 |
| 1453 | 35.7 0.8 % |
20-06-2024 13:15:00 Thursday |
4478.95 4514.65 |
4514.65 | 4478.95 | 780 |
| 1454 | 6.4 0.14 % |
20-06-2024 12:15:00 Thursday |
4472.5 4478.9 |
4478.9 | 4467 | 218 |
| 1455 | 6 0.13 % |
20-06-2024 11:15:00 Thursday |
4462.7 4468.7 |
4472.6 | 4455.4 | 1750 |
| 1456 | -1.05 -0.02 % |
20-06-2024 10:15:00 Thursday |
4462.7 4461.65 |
4471.95 | 4451 | 659 |
| 1457 | -32.9 -0.73 % |
20-06-2024 09:15:00 Thursday |
4499.1 4466.2 |
4499.1 | 4442.35 | 2142 |
| 1458 | -3.9 -0.09 % |
19-06-2024 15:15:00 Wednesday |
4477.5 4473.6 |
4481.9 | 4466.55 | 324 |
| 1459 | -18 -0.4 % |
19-06-2024 14:15:00 Wednesday |
4495.5 4477.5 |
4499.95 | 4473.4 | 1676 |
| 1460 | -6.85 -0.15 % |
19-06-2024 13:15:00 Wednesday |
4502.5 4495.65 |
4507.15 | 4490.4 | 467 |
| 1461 | -8.6 -0.19 % |
19-06-2024 12:15:00 Wednesday |
4510.15 4501.55 |
4511.15 | 4496.85 | 575 |
| 1462 | -0.2 0 % |
19-06-2024 11:15:00 Wednesday |
4507.25 4507.05 |
4518.25 | 4507.05 | 222 |
| 1463 | -9.7 -0.21 % |
19-06-2024 10:15:00 Wednesday |
4521.65 4511.95 |
4535 | 4500.05 | 1250 |
| 1464 | -38.5 -0.84 % |
19-06-2024 09:15:00 Wednesday |
4560.35 4521.85 |
4580.3 | 4521.85 | 2193 |
| 1465 | 14.15 0.31 % |
18-06-2024 15:15:00 Tuesday |
4560.85 4575 |
4575 | 4558.4 | 179 |
| 1466 | 16.55 0.36 % |
18-06-2024 14:15:00 Tuesday |
4549.55 4566.1 |
4568.05 | 4543.85 | 632 |
| 1467 | 7 0.15 % |
18-06-2024 13:15:00 Tuesday |
4540 4547 |
4548.75 | 4536.05 | 175 |
| 1468 | 1.45 0.03 % |
18-06-2024 12:15:00 Tuesday |
4537 4538.45 |
4544 | 4528.3 | 617 |
| 1469 | 11.35 0.25 % |
18-06-2024 11:15:00 Tuesday |
4529 4540.35 |
4548.75 | 4528.25 | 907 |
| 1470 | -26.4 -0.58 % |
18-06-2024 10:15:00 Tuesday |
4556.1 4529.7 |
4557.55 | 4521.1 | 1693 |
| 1471 | -24 -0.52 % |
18-06-2024 09:15:00 Tuesday |
4580 4556 |
4581.6 | 4535 | 2045 |
| 1472 | -2.75 -0.06 % |
14-06-2024 15:15:00 Friday |
4586.75 4584 |
4590.45 | 4581 | 458 |
| 1473 | 9.1 0.2 % |
14-06-2024 14:15:00 Friday |
4577.2 4586.3 |
4595.05 | 4572.6 | 902 |
| 1474 | -17.1 -0.37 % |
14-06-2024 13:15:00 Friday |
4589.6 4572.5 |
4589.6 | 4570.15 | 564 |
| 1475 | 24.55 0.54 % |
14-06-2024 12:15:00 Friday |
4565.45 4590 |
4590 | 4560 | 540 |
| 1476 | -10.85 -0.24 % |
14-06-2024 11:15:00 Friday |
4580.75 4569.9 |
4585.75 | 4564.6 | 1977 |
| 1477 | 1.7 0.04 % |
14-06-2024 10:15:00 Friday |
4578.2 4579.9 |
4599.2 | 4570 | 584 |
| 1478 | -12 -0.26 % |
14-06-2024 09:15:00 Friday |
4590.35 4578.35 |
4625 | 4564.9 | 1413 |
| 1479 | 0.15 0 % |
13-06-2024 15:15:00 Thursday |
4590.4 4590.55 |
4600 | 4590.4 | 688 |
| 1480 | 7.3 0.16 % |
13-06-2024 14:15:00 Thursday |
4585 4592.3 |
4596.65 | 4570.05 | 2206 |
| 1481 | -4.55 -0.1 % |
13-06-2024 13:15:00 Thursday |
4591 4586.45 |
4592.15 | 4582 | 2282 |
| 1482 | -9 -0.2 % |
13-06-2024 12:15:00 Thursday |
4601 4592 |
4606.4 | 4592 | 1322 |
| 1483 | 8.8 0.19 % |
13-06-2024 11:15:00 Thursday |
4595.55 4604.35 |
4616 | 4594.6 | 5642 |
| 1484 | 3.3 0.07 % |
13-06-2024 10:15:00 Thursday |
4593.35 4596.65 |
4613 | 4577 | 7779 |
| 1485 | 107.1 2.39 % |
13-06-2024 09:15:00 Thursday |
4487.9 4595 |
4595 | 4487.9 | 9303 |
| 1486 | -13.9 -0.31 % |
12-06-2024 15:15:00 Wednesday |
4458.45 4444.55 |
4458.7 | 4441 | 548 |
| 1487 | 8.85 0.2 % |
12-06-2024 14:15:00 Wednesday |
4453.05 4461.9 |
4468.3 | 4449 | 1230 |
| 1488 | -13 -0.29 % |
12-06-2024 13:15:00 Wednesday |
4472.1 4459.1 |
4484.7 | 4450 | 829 |
| 1489 | 11.5 0.26 % |
12-06-2024 12:15:00 Wednesday |
4461.5 4473 |
4478.65 | 4452 | 810 |
| 1490 | -2.15 -0.05 % |
12-06-2024 11:15:00 Wednesday |
4463 4460.85 |
4480 | 4456 | 1134 |
| 1491 | 5.45 0.12 % |
12-06-2024 10:15:00 Wednesday |
4460.85 4466.3 |
4478.6 | 4434.5 | 2066 |
| 1492 | -10.75 -0.24 % |
12-06-2024 09:15:00 Wednesday |
4475.65 4464.9 |
4514.8 | 4456 | 2760 |
| 1493 | -0.75 -0.02 % |
11-06-2024 15:15:00 Tuesday |
4474.75 4474 |
4480 | 4461.35 | 1052 |
| 1494 | -38.25 -0.85 % |
11-06-2024 14:15:00 Tuesday |
4514.05 4475.8 |
4516.9 | 4471.4 | 3065 |
| 1495 | -16.35 -0.36 % |
11-06-2024 13:15:00 Tuesday |
4530.6 4514.25 |
4538.65 | 4508.2 | 2092 |
| 1496 | -5.8 -0.13 % |
11-06-2024 12:15:00 Tuesday |
4536.4 4530.6 |
4542.35 | 4529.4 | 924 |
| 1497 | -13.6 -0.3 % |
11-06-2024 11:15:00 Tuesday |
4555.9 4542.3 |
4555.9 | 4531.8 | 3193 |
| 1498 | 0.9 0.02 % |
11-06-2024 10:15:00 Tuesday |
4555 4555.9 |
4571.05 | 4549.7 | 1898 |
| 1499 | 3.45 0.08 % |
11-06-2024 09:15:00 Tuesday |
4546.75 4550.2 |
4580.7 | 4540.45 | 4363 |
| 1500 | 1.05 0.02 % |
10-06-2024 15:15:00 Monday |
4542.95 4544 |
4544 | 4522.6 | 2880 |
| 1501 | -0.8 -0.02 % |
10-06-2024 14:15:00 Monday |
4542 4541.2 |
4546.1 | 4529.65 | 2152 |
| 1502 | -2.4 -0.05 % |
10-06-2024 13:15:00 Monday |
4545 4542.6 |
4551 | 4538.4 | 850 |
| 1503 | 15.6 0.34 % |
10-06-2024 12:15:00 Monday |
4528.85 4544.45 |
4550 | 4525.7 | 2088 |
| 1504 | -37.2 -0.81 % |
10-06-2024 11:15:00 Monday |
4566.1 4528.9 |
4571 | 4528.9 | 2909 |
| 1505 | 10.25 0.23 % |
10-06-2024 10:15:00 Monday |
4549.8 4560.05 |
4574.25 | 4540.05 | 2921 |
| 1506 | 44.55 0.99 % |
10-06-2024 09:15:00 Monday |
4510.75 4555.3 |
4580 | 4510.75 | 5113 |
| 1507 | -1.1 -0.02 % |
07-06-2024 15:15:00 Friday |
4518 4516.9 |
4541.05 | 4513 | 2415 |
| 1508 | 19.5 0.43 % |
07-06-2024 14:15:00 Friday |
4503.15 4522.65 |
4525 | 4498.05 | 4643 |
| 1509 | 18.45 0.41 % |
07-06-2024 13:15:00 Friday |
4480 4498.45 |
4508.7 | 4479.4 | 1566 |
| 1510 | -21.85 -0.49 % |
07-06-2024 12:15:00 Friday |
4504.45 4482.6 |
4506.8 | 4477.85 | 2976 |
| 1511 | -7.2 -0.16 % |
07-06-2024 11:15:00 Friday |
4504.85 4497.65 |
4510 | 4495.25 | 3895 |
| 1512 | 34.15 0.76 % |
07-06-2024 10:15:00 Friday |
4470.95 4505.1 |
4507 | 4470.95 | 2420 |
| 1513 | 5.1 0.11 % |
07-06-2024 09:15:00 Friday |
4467 4472.1 |
4497.6 | 4445.65 | 2552 |
| 1514 | 46.15 1.04 % |
06-06-2024 15:15:00 Thursday |
4438.85 4485 |
4490.1 | 4438.1 | 403 |
| 1515 | 3.05 0.07 % |
06-06-2024 14:15:00 Thursday |
4435.8 4438.85 |
4442 | 4432.4 | 228 |
| 1516 | 4 0.09 % |
06-06-2024 13:15:00 Thursday |
4436.75 4440.75 |
4440.75 | 4422.5 | 535 |
| 1517 | 1.2 0.03 % |
06-06-2024 12:15:00 Thursday |
4429 4430.2 |
4442.1 | 4418.5 | 943 |
| 1518 | 2.65 0.06 % |
06-06-2024 11:15:00 Thursday |
4434.85 4437.5 |
4439.95 | 4401.55 | 615 |
| 1519 | 4.05 0.09 % |
06-06-2024 10:15:00 Thursday |
4429.95 4434 |
4448 | 4425.1 | 1050 |
| 1520 | -73.8 -1.64 % |
06-06-2024 09:15:00 Thursday |
4500.5 4426.7 |
4502.05 | 4368.85 | 1918 |
| 1521 | -1.65 -0.04 % |
05-06-2024 15:15:00 Wednesday |
4501.65 4500 |
4507.5 | 4482.1 | 667 |
| 1522 | 7.7 0.17 % |
05-06-2024 14:15:00 Wednesday |
4498.3 4506 |
4514.95 | 4497.3 | 976 |
| 1523 | -7.55 -0.17 % |
05-06-2024 13:15:00 Wednesday |
4508.65 4501.1 |
4524.65 | 4494 | 786 |
| 1524 | 25.2 0.56 % |
05-06-2024 12:15:00 Wednesday |
4486.4 4511.6 |
4514.85 | 4479.45 | 1452 |
| 1525 | 2.95 0.07 % |
05-06-2024 11:15:00 Wednesday |
4487.4 4490.35 |
4490.35 | 4441.05 | 1071 |
| 1526 | 27.05 0.61 % |
05-06-2024 10:15:00 Wednesday |
4468.45 4495.5 |
4516.1 | 4463.45 | 5460 |
| 1527 | 134.8 3.12 % |
05-06-2024 09:15:00 Wednesday |
4321.9 4456.7 |
4467.1 | 4310.3 | 5255 |
| 1528 | -4.55 -0.11 % |
04-06-2024 15:15:00 Tuesday |
4331.95 4327.4 |
4333.75 | 4296 | 664 |
| 1529 | -1.75 -0.04 % |
04-06-2024 14:15:00 Tuesday |
4335 4333.25 |
4361.15 | 4307.2 | 1592 |
| 1530 | -1.3 -0.03 % |
04-06-2024 13:15:00 Tuesday |
4323.25 4321.95 |
4355.95 | 4308.8 | 773 |
| 1531 | 42.8 1.01 % |
04-06-2024 12:15:00 Tuesday |
4250 4292.8 |
4347.8 | 4183.35 | 2466 |
| 1532 | -38.05 -0.89 % |
04-06-2024 11:15:00 Tuesday |
4290.1 4252.05 |
4362.25 | 4246.55 | 1455 |
| 1533 | -118.95 -2.7 % |
04-06-2024 10:15:00 Tuesday |
4409.05 4290.1 |
4420 | 4280 | 2890 |
| 1534 | 179.05 4.23 % |
04-06-2024 09:15:00 Tuesday |
4234.3 4413.35 |
4413.35 | 4229.3 | 8069 |
| 1535 | -2.2 -0.05 % |
03-06-2024 15:15:00 Monday |
4322.2 4320 |
4325 | 4316 | 1239 |
| 1536 | -4.75 -0.11 % |
03-06-2024 14:15:00 Monday |
4327.55 4322.8 |
4330.65 | 4310.85 | 2878 |
| 1537 | -9.3 -0.21 % |
03-06-2024 13:15:00 Monday |
4335.15 4325.85 |
4342.2 | 4320.05 | 2841 |
| 1538 | 9.55 0.22 % |
03-06-2024 12:15:00 Monday |
4330.4 4339.95 |
4349.75 | 4329 | 3968 |
| 1539 | 20.75 0.48 % |
03-06-2024 11:15:00 Monday |
4309.65 4330.4 |
4335.9 | 4309.6 | 3448 |
| 1540 | -38.75 -0.89 % |
03-06-2024 10:15:00 Monday |
4350.85 4312.1 |
4354.7 | 4292 | 6562 |
| 1541 | -47.15 -1.07 % |
03-06-2024 09:15:00 Monday |
4399 4351.85 |
4437.2 | 4313.3 | 6384 |
| 1542 | 3 0.07 % |
31-05-2024 15:15:00 Friday |
4302 4305 |
4326.65 | 4300 | 1273 |
| 1543 | -33.65 -0.78 % |
31-05-2024 14:15:00 Friday |
4336.6 4302.95 |
4336.6 | 4295 | 1436 |
| 1544 | -10.8 -0.25 % |
31-05-2024 13:15:00 Friday |
4359.75 4348.95 |
4368.7 | 4348.95 | 915 |
| 1545 | 15.95 0.37 % |
31-05-2024 12:15:00 Friday |
4355 4370.95 |
4385.8 | 4351.25 | 592 |
| 1546 | 19.4 0.45 % |
31-05-2024 11:15:00 Friday |
4342.95 4362.35 |
4377.75 | 4341.55 | 650 |
| 1547 | -34.15 -0.78 % |
31-05-2024 10:15:00 Friday |
4383.6 4349.45 |
4386.8 | 4329.9 | 1614 |
| 1548 | -37.2 -0.84 % |
31-05-2024 09:15:00 Friday |
4413.3 4376.1 |
4451.95 | 4371.7 | 1358 |
| 1549 | 22.05 0.5 % |
30-05-2024 15:15:00 Thursday |
4416.95 4439 |
4439 | 4407.25 | 1866 |
| 1550 | -12.55 -0.28 % |
30-05-2024 14:15:00 Thursday |
4429.55 4417 |
4429.6 | 4388.2 | 5436 |
| 1551 | -4.85 -0.11 % |
30-05-2024 13:15:00 Thursday |
4434.45 4429.6 |
4439 | 4425 | 2102 |
| 1552 | -10.2 -0.23 % |
30-05-2024 12:15:00 Thursday |
4446.2 4436 |
4449 | 4436 | 4839 |
| 1553 | 7.35 0.17 % |
30-05-2024 11:15:00 Thursday |
4441.65 4449 |
4458 | 4435.65 | 4128 |
| 1554 | -6.15 -0.14 % |
30-05-2024 10:15:00 Thursday |
4447 4440.85 |
4458 | 4440.05 | 3418 |
| 1555 | -12.95 -0.29 % |
30-05-2024 09:15:00 Thursday |
4459.95 4447 |
4465.4 | 4414.3 | 7003 |
| 1556 | 19.1 0.43 % |
29-05-2024 15:15:00 Wednesday |
4450.05 4469.15 |
4469.15 | 4446.45 | 1016 |
| 1557 | 27.5 0.62 % |
29-05-2024 14:15:00 Wednesday |
4422.5 4450 |
4455.1 | 4418.5 | 3413 |
| 1558 | -4 -0.09 % |
29-05-2024 13:15:00 Wednesday |
4429 4425 |
4438.4 | 4408.25 | 1309 |
| 1559 | 28.1 0.64 % |
29-05-2024 12:15:00 Wednesday |
4402.3 4430.4 |
4435.15 | 4402.3 | 1645 |
| 1560 | 6.9 0.16 % |
29-05-2024 11:15:00 Wednesday |
4399.5 4406.4 |
4409 | 4398.05 | 962 |
| 1561 | 17.35 0.4 % |
29-05-2024 10:15:00 Wednesday |
4385 4402.35 |
4405.3 | 4380 | 1375 |
| 1562 | 15.75 0.36 % |
29-05-2024 09:15:00 Wednesday |
4374.95 4390.7 |
4429.85 | 4351.1 | 10234 |
| 1563 | -0.15 0 % |
28-05-2024 15:15:00 Tuesday |
4390.05 4389.9 |
4398.3 | 4377 | 2131 |
| 1564 | 28.5 0.65 % |
28-05-2024 14:15:00 Tuesday |
4366.55 4395.05 |
4402 | 4362.3 | 5459 |
| 1565 | 4.8 0.11 % |
28-05-2024 13:15:00 Tuesday |
4367.15 4371.95 |
4375 | 4363.4 | 1364 |
| 1566 | 10.75 0.25 % |
28-05-2024 12:15:00 Tuesday |
4354.55 4365.3 |
4375 | 4336.6 | 3173 |
| 1567 | -20.45 -0.47 % |
28-05-2024 11:15:00 Tuesday |
4375 4354.55 |
4377.2 | 4344.8 | 2222 |
| 1568 | -11.3 -0.26 % |
28-05-2024 10:15:00 Tuesday |
4384.8 4373.5 |
4386.15 | 4359.2 | 12253 |
| 1569 | 137 3.22 % |
28-05-2024 09:15:00 Tuesday |
4250 4387 |
4387 | 4236.1 | 14318 |
| 1570 | 4.7 0.11 % |
27-05-2024 15:15:00 Monday |
4250 4254.7 |
4260 | 4235 | 2851 |
| 1571 | -34.15 -0.8 % |
27-05-2024 14:15:00 Monday |
4285 4250.85 |
4292.1 | 4247.3 | 4894 |
| 1572 | 2.65 0.06 % |
27-05-2024 13:15:00 Monday |
4278.8 4281.45 |
4295 | 4277.85 | 3232 |
| 1573 | -2.7 -0.06 % |
27-05-2024 12:15:00 Monday |
4285.25 4282.55 |
4299.95 | 4279.15 | 3885 |
| 1574 | -9.95 -0.23 % |
27-05-2024 11:15:00 Monday |
4298.8 4288.85 |
4304 | 4268.7 | 8873 |
| 1575 | 9.85 0.23 % |
27-05-2024 10:15:00 Monday |
4289.45 4299.3 |
4304.9 | 4232.75 | 15221 |
| 1576 | 17 0.4 % |
27-05-2024 09:15:00 Monday |
4272.35 4289.35 |
4356.85 | 4213.9 | 58422 |
| 1577 | -10.8 -0.26 % |
24-05-2024 15:15:00 Friday |
4125.8 4115 |
4125.8 | 4113.2 | 3158 |
| 1578 | -14.2 -0.34 % |
24-05-2024 14:15:00 Friday |
4140 4125.8 |
4142.45 | 4125 | 2224 |
| 1579 | -20.95 -0.5 % |
24-05-2024 13:15:00 Friday |
4167.65 4146.7 |
4167.65 | 4146.7 | 1024 |
| 1580 | 16.9 0.41 % |
24-05-2024 12:15:00 Friday |
4153.05 4169.95 |
4175.35 | 4144.55 | 1859 |
| 1581 | 20.3 0.49 % |
24-05-2024 11:15:00 Friday |
4132 4152.3 |
4152.3 | 4129.35 | 2623 |
| 1582 | 12.75 0.31 % |
24-05-2024 10:15:00 Friday |
4119.4 4132.15 |
4141 | 4116 | 2536 |
| 1583 | 19.95 0.49 % |
24-05-2024 09:15:00 Friday |
4100.7 4120.65 |
4174.5 | 4100.7 | 5908 |
| 1584 | -18.65 -0.45 % |
23-05-2024 15:15:00 Thursday |
4117 4098.35 |
4117.85 | 4094.25 | 1125 |
| 1585 | -0.6 -0.01 % |
23-05-2024 14:15:00 Thursday |
4117.6 4117 |
4126 | 4095.1 | 5041 |
| 1586 | 20.75 0.51 % |
23-05-2024 13:15:00 Thursday |
4097.25 4118 |
4120 | 4089.65 | 6881 |
| 1587 | -0.1 0 % |
23-05-2024 12:15:00 Thursday |
4095 4094.9 |
4107.35 | 4090 | 2819 |
| 1588 | 28.8 0.71 % |
23-05-2024 11:15:00 Thursday |
4067 4095.8 |
4112 | 4059.25 | 14215 |
| 1589 | 19.55 0.48 % |
23-05-2024 10:15:00 Thursday |
4047.45 4067 |
4067 | 4033.75 | 1605 |
| 1590 | -14.25 -0.35 % |
23-05-2024 09:15:00 Thursday |
4061 4046.75 |
4073.35 | 4026.15 | 4818 |
| 1591 | 2.05 0.05 % |
22-05-2024 15:15:00 Wednesday |
4052.35 4054.4 |
4065 | 4052.35 | 2136 |
| 1592 | 29.7 0.74 % |
22-05-2024 14:15:00 Wednesday |
4027.85 4057.55 |
4070 | 4027.6 | 2428 |
| 1593 | -20.75 -0.51 % |
22-05-2024 13:15:00 Wednesday |
4048.6 4027.85 |
4051.2 | 4027.25 | 2189 |
| 1594 | 12.6 0.31 % |
22-05-2024 12:15:00 Wednesday |
4036 4048.6 |
4048.6 | 4031.35 | 1746 |
| 1595 | 25.05 0.62 % |
22-05-2024 11:15:00 Wednesday |
4010.95 4036 |
4036 | 4002.9 | 1435 |
| 1596 | 14.6 0.36 % |
22-05-2024 10:15:00 Wednesday |
4003.6 4018.2 |
4020.1 | 3999.85 | 2121 |
| 1597 | -31.9 -0.79 % |
22-05-2024 09:15:00 Wednesday |
4035.1 4003.2 |
4050 | 3987.6 | 3814 |
| 1598 | 28.75 0.72 % |
21-05-2024 15:15:00 Tuesday |
4005.25 4034 |
4035 | 4005.25 | 760 |
| 1599 | -4.5 -0.11 % |
21-05-2024 14:15:00 Tuesday |
4012.2 4007.7 |
4015 | 3993.85 | 1344 |
| 1600 | 6.8 0.17 % |
21-05-2024 13:15:00 Tuesday |
4005.4 4012.2 |
4013.65 | 3996.25 | 709 |
| 1601 | 11.35 0.28 % |
21-05-2024 12:15:00 Tuesday |
3996 4007.35 |
4016.55 | 3978.4 | 8373 |
| 1602 | 22.8 0.57 % |
21-05-2024 11:15:00 Tuesday |
3972 3994.8 |
3994.95 | 3963.9 | 1542 |
| 1603 | 34.5 0.88 % |
21-05-2024 10:15:00 Tuesday |
3931.15 3965.65 |
3975.85 | 3931.15 | 1480 |
| 1604 | 2.9 0.07 % |
21-05-2024 09:15:00 Tuesday |
3926.45 3929.35 |
3945.3 | 3870 | 1055 |
| 1605 | -13.25 -0.34 % |
18-05-2024 12:15:00 Saturday |
3932 3918.75 |
3934.2 | 3918.3 | 412 |
| 1606 | 71.95 1.86 % |
18-05-2024 11:15:00 Saturday |
3860.05 3932 |
3938.4 | 3860.05 | -1185 |
| 1607 | 11.45 0.29 % |
18-05-2024 09:15:00 Saturday |
3900 3911.45 |
3938 | 3864 | 2105 |
| 1608 | -4.9 -0.13 % |
17-05-2024 15:15:00 Friday |
3911.55 3906.65 |
3922.65 | 3904.35 | 390 |
| 1609 | -11.4 -0.29 % |
17-05-2024 14:15:00 Friday |
3925.25 3913.85 |
3925.8 | 3898 | 571 |
| 1610 | -14 -0.36 % |
17-05-2024 13:15:00 Friday |
3941 3927 |
3941 | 3925.7 | 150 |
| 1611 | -1.75 -0.04 % |
17-05-2024 12:15:00 Friday |
3941.75 3940 |
3955.3 | 3932.4 | 333 |
| 1612 | -4.35 -0.11 % |
17-05-2024 11:15:00 Friday |
3945.35 3941 |
3948.5 | 3914.15 | 1278 |
| 1613 | 11 0.28 % |
17-05-2024 10:15:00 Friday |
3935 3946 |
3946 | 3920.05 | 496 |
| 1614 | 0 0 % |
17-05-2024 09:15:00 Friday |
3935 3935 |
3946.55 | 3915.85 | 857 |
| 1615 | -9.55 -0.24 % |
16-05-2024 15:15:00 Thursday |
3926.6 3917.05 |
3934.15 | 3914.1 | 537 |
| 1616 | 87.25 2.27 % |
16-05-2024 14:15:00 Thursday |
3840.95 3928.2 |
3944.55 | 3840.95 | 2353 |
| 1617 | -16.55 -0.43 % |
16-05-2024 13:15:00 Thursday |
3860.3 3843.75 |
3869.5 | 3840.3 | 894 |
| 1618 | -17.45 -0.45 % |
16-05-2024 12:15:00 Thursday |
3887.8 3870.35 |
3891.8 | 3860.1 | 769 |
| 1619 | 22.8 0.59 % |
16-05-2024 11:15:00 Thursday |
3866.85 3889.65 |
3889.65 | 3850.15 | 572 |
| 1620 | 24.25 0.63 % |
16-05-2024 10:15:00 Thursday |
3846.9 3871.15 |
3883.2 | 3838 | 1565 |
| 1621 | -43.25 -1.11 % |
16-05-2024 09:15:00 Thursday |
3893.2 3849.95 |
3893.2 | 3832 | 3766 |
| 1622 | -4 -0.1 % |
15-05-2024 15:15:00 Wednesday |
3890 3886 |
3892.45 | 3886 | 133 |
| 1623 | -5.45 -0.14 % |
15-05-2024 14:15:00 Wednesday |
3902.5 3897.05 |
3905.2 | 3890.2 | 435 |
| 1624 | 8 0.21 % |
15-05-2024 13:15:00 Wednesday |
3897.5 3905.5 |
3910.95 | 3897.1 | 715 |
| 1625 | -10.6 -0.27 % |
15-05-2024 12:15:00 Wednesday |
3894.25 3883.65 |
3900.65 | 3883.55 | 120 |
| 1626 | -0.55 -0.01 % |
15-05-2024 11:15:00 Wednesday |
3899 3898.45 |
3899 | 3879.45 | 552 |
| 1627 | 11.5 0.3 % |
15-05-2024 10:15:00 Wednesday |
3885.05 3896.55 |
3901.3 | 3869.65 | 422 |
| 1628 | -20.65 -0.53 % |
15-05-2024 09:15:00 Wednesday |
3908.15 3887.5 |
3927.7 | 3875.3 | 997 |
| 1629 | -1.1 -0.03 % |
14-05-2024 15:15:00 Tuesday |
3892.5 3891.4 |
3903.8 | 3890.55 | 489 |
| 1630 | -20.5 -0.52 % |
14-05-2024 14:15:00 Tuesday |
3910.8 3890.3 |
3910.8 | 3889.45 | 1053 |
| 1631 | -14.2 -0.36 % |
14-05-2024 13:15:00 Tuesday |
3925 3910.8 |
3930.45 | 3910.8 | 518 |
| 1632 | -9.55 -0.24 % |
14-05-2024 12:15:00 Tuesday |
3935.1 3925.55 |
3939 | 3925.55 | 1374 |
| 1633 | 13.6 0.35 % |
14-05-2024 11:15:00 Tuesday |
3922.9 3936.5 |
3955 | 3916.05 | 1902 |
| 1634 | 48.85 1.26 % |
14-05-2024 10:15:00 Tuesday |
3879.15 3928 |
3928.25 | 3879.15 | 1182 |
| 1635 | -36.75 -0.94 % |
14-05-2024 09:15:00 Tuesday |
3914.4 3877.65 |
3914.4 | 3864.85 | 1652 |
| 1636 | -12.7 -0.32 % |
13-05-2024 15:15:00 Monday |
3919.15 3906.45 |
3920.25 | 3897 | 232 |
| 1637 | -0.1 0 % |
13-05-2024 14:15:00 Monday |
3915.3 3915.2 |
3935 | 3912.6 | 1576 |
| 1638 | 13.4 0.34 % |
13-05-2024 13:15:00 Monday |
3901.85 3915.25 |
3918.5 | 3880.15 | 1725 |
| 1639 | -2.05 -0.05 % |
13-05-2024 12:15:00 Monday |
3903.45 3901.4 |
3910.6 | 3883.95 | 880 |
| 1640 | 91.05 2.39 % |
13-05-2024 11:15:00 Monday |
3814.8 3905.85 |
3909.95 | 3814.8 | 2472 |
| 1641 | 30.65 0.81 % |
13-05-2024 10:15:00 Monday |
3778.25 3808.9 |
3808.9 | 3774.45 | 506 |
| 1642 | -12.85 -0.34 % |
13-05-2024 09:15:00 Monday |
3791.1 3778.25 |
3800.7 | 3725.55 | 1605 |
| 1643 | 2.25 0.06 % |
10-05-2024 15:15:00 Friday |
3788.85 3791.1 |
3801 | 3784.95 | 562 |
| 1644 | 8.05 0.21 % |
10-05-2024 14:15:00 Friday |
3780.9 3788.95 |
3793.15 | 3768.2 | 253 |
| 1645 | -5.85 -0.15 % |
10-05-2024 13:15:00 Friday |
3788.1 3782.25 |
3788.55 | 3775.15 | 971 |
| 1646 | -4.35 -0.11 % |
10-05-2024 12:15:00 Friday |
3794.95 3790.6 |
3794.95 | 3780.1 | 306 |
| 1647 | 0.45 0.01 % |
10-05-2024 11:15:00 Friday |
3790.95 3791.4 |
3796.45 | 3788.8 | 202 |
| 1648 | -27.15 -0.71 % |
10-05-2024 10:15:00 Friday |
3818.55 3791.4 |
3825.4 | 3780.7 | 997 |
| 1649 | 17.25 0.45 % |
10-05-2024 09:15:00 Friday |
3799.95 3817.2 |
3831.1 | 3777 | 1456 |
| 1650 | -5.7 -0.15 % |
09-05-2024 15:15:00 Thursday |
3789.7 3784 |
3794 | 3782.3 | 2060 |
| 1651 | 8.7 0.23 % |
09-05-2024 14:15:00 Thursday |
3778.1 3786.8 |
3799.25 | 3774.15 | 8858 |
| 1652 | 7.1 0.19 % |
09-05-2024 13:15:00 Thursday |
3773.9 3781 |
3796.05 | 3756.4 | 4437 |
| 1653 | -27.5 -0.72 % |
09-05-2024 12:15:00 Thursday |
3801.5 3774 |
3803.65 | 3770 | 13036 |
| 1654 | -27.15 -0.71 % |
09-05-2024 11:15:00 Thursday |
3829.15 3802 |
3842 | 3802 | 2005 |
| 1655 | -14.4 -0.38 % |
09-05-2024 10:15:00 Thursday |
3838 3823.6 |
3840.4 | 3814.1 | 2680 |
| 1656 | -94.5 -2.4 % |
09-05-2024 09:15:00 Thursday |
3932.5 3838 |
3945.65 | 3819.35 | 3720 |
| 1657 | 2.7 0.07 % |
08-05-2024 15:15:00 Wednesday |
3927.3 3930 |
3934.9 | 3921.45 | 778 |
| 1658 | -13.3 -0.34 % |
08-05-2024 14:15:00 Wednesday |
3939.9 3926.6 |
3941.2 | 3917.95 | 1931 |
| 1659 | 2.85 0.07 % |
08-05-2024 13:15:00 Wednesday |
3938.4 3941.25 |
3951 | 3925.65 | 2712 |
| 1660 | 30.9 0.79 % |
08-05-2024 12:15:00 Wednesday |
3912.35 3943.25 |
3944 | 3912.2 | 1349 |
| 1661 | 24.25 0.62 % |
08-05-2024 11:15:00 Wednesday |
3888.2 3912.45 |
3912.45 | 3880 | 546 |
| 1662 | -15.7 -0.4 % |
08-05-2024 10:15:00 Wednesday |
3903.8 3888.1 |
3905.9 | 3887.05 | 2037 |
| 1663 | 11.3 0.29 % |
08-05-2024 09:15:00 Wednesday |
3896.05 3907.35 |
3925 | 3871.05 | 2007 |
| 1664 | -20.4 -0.52 % |
07-05-2024 15:15:00 Tuesday |
3916.3 3895.9 |
3916.3 | 3894.05 | 276 |
| 1665 | 26 0.67 % |
07-05-2024 14:15:00 Tuesday |
3890 3916 |
3922.75 | 3876.15 | 984 |
| 1666 | 6.6 0.17 % |
07-05-2024 13:15:00 Tuesday |
3889.6 3896.2 |
3904.4 | 3883.25 | 229 |
| 1667 | -16.15 -0.41 % |
07-05-2024 12:15:00 Tuesday |
3910 3893.85 |
3911.3 | 3885.45 | 162 |
| 1668 | -4.05 -0.1 % |
07-05-2024 11:15:00 Tuesday |
3900 3895.95 |
3902 | 3890 | 907 |
| 1669 | -25.05 -0.64 % |
07-05-2024 10:15:00 Tuesday |
3921.25 3896.2 |
3926.7 | 3896.2 | 424 |
| 1670 | -39.55 -1 % |
07-05-2024 09:15:00 Tuesday |
3960.8 3921.25 |
3965.45 | 3913.8 | 1427 |
| 1671 | 1.65 0.04 % |
06-05-2024 15:15:00 Monday |
3956.5 3958.15 |
3963 | 3945 | 195 |
| 1672 | 7.3 0.18 % |
06-05-2024 14:15:00 Monday |
3955.7 3963 |
3972.2 | 3932.7 | 791 |
| 1673 | 16.95 0.43 % |
06-05-2024 13:15:00 Monday |
3938.95 3955.9 |
3964.35 | 3938.5 | 639 |
| 1674 | 2.1 0.05 % |
06-05-2024 12:15:00 Monday |
3939.55 3941.65 |
3947.35 | 3938.25 | 191 |
| 1675 | 2.65 0.07 % |
06-05-2024 11:15:00 Monday |
3943.9 3946.55 |
3950 | 3929.35 | 191 |
| 1676 | 28.35 0.72 % |
06-05-2024 10:15:00 Monday |
3922.65 3951 |
3958.4 | 3922.65 | 426 |
| 1677 | -15.05 -0.38 % |
06-05-2024 09:15:00 Monday |
3930.05 3915 |
3989.85 | 3902 | 2034 |
| 1678 | -14.05 -0.36 % |
03-05-2024 15:15:00 Friday |
3951.1 3937.05 |
3957.7 | 3937.05 | 238 |
| 1679 | 19.9 0.51 % |
03-05-2024 14:15:00 Friday |
3930.85 3950.75 |
3957.7 | 3930.85 | 471 |
| 1680 | 21.4 0.55 % |
03-05-2024 13:15:00 Friday |
3917.1 3938.5 |
3938.5 | 3914 | 451 |
| 1681 | -13.5 -0.34 % |
03-05-2024 12:15:00 Friday |
3923.5 3910 |
3936.05 | 3900 | 438 |
| 1682 | -42.95 -1.08 % |
03-05-2024 11:15:00 Friday |
3966.45 3923.5 |
3966.45 | 3923.5 | 592 |
| 1683 | 3.3 0.08 % |
03-05-2024 10:15:00 Friday |
3965.25 3968.55 |
3981.3 | 3962.6 | 520 |
| 1684 | -18.7 -0.47 % |
03-05-2024 09:15:00 Friday |
3974.6 3955.9 |
3982 | 3949.25 | 1159 |
| 1685 | -7.2 -0.18 % |
02-05-2024 15:15:00 Thursday |
3963.25 3956.05 |
3970.05 | 3956.05 | 655 |
| 1686 | -16.2 -0.41 % |
02-05-2024 14:15:00 Thursday |
3976.6 3960.4 |
3988 | 3957.25 | 1478 |
| 1687 | 10.45 0.26 % |
02-05-2024 13:15:00 Thursday |
3970.15 3980.6 |
3980.6 | 3959.55 | 1063 |
| 1688 | 13.55 0.34 % |
02-05-2024 12:15:00 Thursday |
3948 3961.55 |
3987.85 | 3948 | 914 |
| 1689 | 1.65 0.04 % |
02-05-2024 11:15:00 Thursday |
3946.35 3948 |
3958.9 | 3942.3 | 948 |
| 1690 | -1.05 -0.03 % |
02-05-2024 10:15:00 Thursday |
3952 3950.95 |
3963.3 | 3939 | 1886 |
| 1691 | -54.65 -1.36 % |
02-05-2024 09:15:00 Thursday |
4010.75 3956.1 |
4010.75 | 3945.25 | 3120 |
| 1692 | -2.45 -0.06 % |
30-04-2024 15:15:00 Tuesday |
4001.8 3999.35 |
4009.5 | 3998.9 | 445 |
| 1693 | -13.05 -0.32 % |
30-04-2024 14:15:00 Tuesday |
4020.35 4007.3 |
4025 | 3993.45 | 1795 |
| 1694 | -20.45 -0.51 % |
30-04-2024 13:15:00 Tuesday |
4042 4021.55 |
4050 | 4020.1 | 512 |
| 1695 | -15 -0.37 % |
30-04-2024 12:15:00 Tuesday |
4052.35 4037.35 |
4053.4 | 4030 | 2091 |
| 1696 | -1 -0.02 % |
30-04-2024 11:15:00 Tuesday |
4051.65 4050.65 |
4061.55 | 4044.7 | 1258 |
| 1697 | 2.7 0.07 % |
30-04-2024 10:15:00 Tuesday |
4049.6 4052.3 |
4065 | 4043.95 | 2638 |
| 1698 | 43.6 1.09 % |
30-04-2024 09:15:00 Tuesday |
4006 4049.6 |
4059.55 | 3980 | 6946 |
| 1699 | -1.3 -0.03 % |
29-04-2024 15:15:00 Monday |
3988.9 3987.6 |
3992.6 | 3984.1 | 2089 |
| 1700 | -9.9 -0.25 % |
29-04-2024 14:15:00 Monday |
3999.5 3989.6 |
4004.55 | 3972 | 3511 |
| 1701 | -12.95 -0.32 % |
29-04-2024 13:15:00 Monday |
4013.4 4000.45 |
4020.65 | 3992 | 2033 |
| 1702 | -11 -0.27 % |
29-04-2024 12:15:00 Monday |
4021.95 4010.95 |
4026.35 | 4002.35 | 4407 |
| 1703 | -2.15 -0.05 % |
29-04-2024 11:15:00 Monday |
4020.7 4018.55 |
4026.65 | 4013.55 | 2046 |
| 1704 | -43.4 -1.07 % |
29-04-2024 10:15:00 Monday |
4061.8 4018.4 |
4070.95 | 4011.3 | 5631 |
| 1705 | 35.7 0.89 % |
29-04-2024 09:15:00 Monday |
4025.4 4061.1 |
4104 | 4016.9 | 24506 |
| 1706 | 22.85 0.57 % |
26-04-2024 15:15:00 Friday |
4007.7 4030.55 |
4040 | 4002.1 | 3967 |
| 1707 | 18.9 0.47 % |
26-04-2024 14:15:00 Friday |
3989.4 4008.3 |
4012 | 3989.4 | 3217 |
| 1708 | -5.65 -0.14 % |
26-04-2024 13:15:00 Friday |
3995.05 3989.4 |
3995.05 | 3973.95 | 1753 |
| 1709 | 18.4 0.46 % |
26-04-2024 12:15:00 Friday |
3976.45 3994.85 |
3997.65 | 3973.05 | 1183 |
| 1710 | 11.3 0.28 % |
26-04-2024 11:15:00 Friday |
3965.1 3976.4 |
3982.95 | 3960 | 1182 |
| 1711 | -5.05 -0.13 % |
26-04-2024 10:15:00 Friday |
3967.5 3962.45 |
3996.2 | 3950.15 | 2724 |
| 1712 | 114.4 2.97 % |
26-04-2024 09:15:00 Friday |
3855 3969.4 |
4017.6 | 3840.75 | 15294 |
| 1713 | -1.6 -0.04 % |
25-04-2024 15:15:00 Thursday |
3840 3838.4 |
3845.25 | 3832.9 | 1883 |
| 1714 | -21.05 -0.55 % |
25-04-2024 14:15:00 Thursday |
3861.8 3840.75 |
3862.6 | 3839.1 | 3388 |
| 1715 | 0.05 0 % |
25-04-2024 13:15:00 Thursday |
3866.4 3866.45 |
3875 | 3855.85 | 3595 |
| 1716 | 22.35 0.58 % |
25-04-2024 12:15:00 Thursday |
3845 3867.35 |
3868 | 3835 | 3869 |
| 1717 | 19.55 0.51 % |
25-04-2024 11:15:00 Thursday |
3823.75 3843.3 |
3857.95 | 3815.3 | 5387 |
| 1718 | 3.1 0.08 % |
25-04-2024 10:15:00 Thursday |
3823.5 3826.6 |
3830 | 3790.25 | 2744 |
| 1719 | 1.45 0.04 % |
25-04-2024 09:15:00 Thursday |
3826.55 3828 |
3838 | 3802.85 | 4222 |
| 1720 | 3.55 0.09 % |
24-04-2024 15:15:00 Wednesday |
3813.45 3817 |
3817.25 | 3803.35 | 13444 |
| 1721 | 9.35 0.25 % |
24-04-2024 14:15:00 Wednesday |
3804.05 3813.4 |
3817.8 | 3788.5 | 2446 |
| 1722 | -4.5 -0.12 % |
24-04-2024 13:15:00 Wednesday |
3811.5 3807 |
3823 | 3800 | 2935 |
| 1723 | 5 0.13 % |
24-04-2024 12:15:00 Wednesday |
3805 3810 |
3810 | 3801.45 | 746 |
| 1724 | -0.1 0 % |
24-04-2024 11:15:00 Wednesday |
3803.7 3803.6 |
3808 | 3798.45 | 1744 |
| 1725 | -10.05 -0.26 % |
24-04-2024 10:15:00 Wednesday |
3815.05 3805 |
3816.6 | 3800 | 3105 |
| 1726 | 41.95 1.11 % |
24-04-2024 09:15:00 Wednesday |
3771 3812.95 |
3818.05 | 3767.35 | 4613 |
| 1727 | 2.35 0.06 % |
23-04-2024 15:15:00 Tuesday |
3769.35 3771.7 |
3778.4 | 3763.85 | 9821 |
| 1728 | 11.55 0.31 % |
23-04-2024 14:15:00 Tuesday |
3755.95 3767.5 |
3775 | 3752.95 | 9919 |
| 1729 | -8.85 -0.24 % |
23-04-2024 13:15:00 Tuesday |
3763.6 3754.75 |
3764.05 | 3750.85 | 319 |
| 1730 | 15.8 0.42 % |
23-04-2024 12:15:00 Tuesday |
3747.7 3763.5 |
3773.05 | 3741.6 | 429 |
| 1731 | -1.6 -0.04 % |
23-04-2024 11:15:00 Tuesday |
3750 3748.4 |
3760.55 | 3741.55 | 284 |
| 1732 | -4.45 -0.12 % |
23-04-2024 10:15:00 Tuesday |
3751.75 3747.3 |
3751.75 | 3738.75 | 163 |
| 1733 | 22.85 0.61 % |
23-04-2024 09:15:00 Tuesday |
3726.95 3749.8 |
3756.7 | 3726.95 | 759 |
| 1734 | 3.2 0.09 % |
22-04-2024 15:15:00 Monday |
3739.15 3742.35 |
3742.35 | 3729.95 | 271 |
| 1735 | 6.65 0.18 % |
22-04-2024 14:15:00 Monday |
3727.1 3733.75 |
3741.95 | 3727.1 | 635 |
| 1736 | -7.85 -0.21 % |
22-04-2024 13:15:00 Monday |
3734.15 3726.3 |
3734.15 | 3721.25 | 114 |
| 1737 | 14.4 0.39 % |
22-04-2024 12:15:00 Monday |
3719.6 3734 |
3734 | 3718.85 | 251 |
| 1738 | -3.25 -0.09 % |
22-04-2024 11:15:00 Monday |
3734.2 3730.95 |
3739.8 | 3717 | 388 |
| 1739 | 34.65 0.94 % |
22-04-2024 10:15:00 Monday |
3692.75 3727.4 |
3745.9 | 3692.7 | 4696 |
| 1740 | 20.25 0.55 % |
22-04-2024 09:15:00 Monday |
3674.2 3694.45 |
3721.8 | 3674.2 | 1468 |
| 1741 | 3.25 0.09 % |
19-04-2024 15:15:00 Friday |
3670.6 3673.85 |
3674.9 | 3652.1 | 1129 |
| 1742 | -17.4 -0.47 % |
19-04-2024 14:15:00 Friday |
3692.4 3675 |
3692.4 | 3673.05 | 942 |
| 1743 | -16.35 -0.44 % |
19-04-2024 13:15:00 Friday |
3704.35 3688 |
3708.9 | 3685.35 | 2058 |
| 1744 | 2.8 0.08 % |
19-04-2024 12:15:00 Friday |
3702.1 3704.9 |
3705.7 | 3693.5 | 766 |
| 1745 | 29.25 0.8 % |
19-04-2024 11:15:00 Friday |
3670 3699.25 |
3702.3 | 3665.4 | 1325 |
| 1746 | -5.75 -0.16 % |
19-04-2024 10:15:00 Friday |
3675.75 3670 |
3677.65 | 3640.1 | 1177 |
| 1747 | 25.2 0.69 % |
19-04-2024 09:15:00 Friday |
3650.45 3675.65 |
3695.2 | 3650.45 | 3691 |
| 1748 | -13.85 -0.37 % |
18-04-2024 15:15:00 Thursday |
3710.65 3696.8 |
3710.65 | 3689.15 | 2699 |
| 1749 | -23.8 -0.64 % |
18-04-2024 14:15:00 Thursday |
3734.6 3710.8 |
3751 | 3705.2 | 47611 |
| 1750 | -22.15 -0.59 % |
18-04-2024 13:15:00 Thursday |
3756.6 3734.45 |
3761.35 | 3703 | 2135 |
| 1751 | 9.35 0.25 % |
18-04-2024 12:15:00 Thursday |
3748.15 3757.5 |
3757.5 | 3739 | 1020 |
| 1752 | -9.35 -0.25 % |
18-04-2024 11:15:00 Thursday |
3759.1 3749.75 |
3764.45 | 3749.25 | 786 |
| 1753 | 30.85 0.83 % |
18-04-2024 10:15:00 Thursday |
3730.25 3761.1 |
3764.9 | 3730.25 | 1302 |
| 1754 | -56.35 -1.49 % |
18-04-2024 09:15:00 Thursday |
3791.35 3735 |
3791.35 | 3731.2 | 6286 |
| 1755 | -12.25 -0.33 % |
16-04-2024 15:15:00 Tuesday |
3767.4 3755.15 |
3768.65 | 3755.15 | 831 |
| 1756 | 3.8 0.1 % |
16-04-2024 14:15:00 Tuesday |
3763.6 3767.4 |
3773 | 3752.8 | 1679 |
| 1757 | -1.35 -0.04 % |
16-04-2024 13:15:00 Tuesday |
3764.5 3763.15 |
3780 | 3757.6 | 253 |
| 1758 | 21.5 0.57 % |
16-04-2024 12:15:00 Tuesday |
3750 3771.5 |
3774 | 3738.7 | 1254 |
| 1759 | 21.35 0.57 % |
16-04-2024 11:15:00 Tuesday |
3727 3748.35 |
3748.35 | 3727 | 493 |
| 1760 | 13.75 0.37 % |
16-04-2024 10:15:00 Tuesday |
3713.25 3727 |
3727 | 3711.45 | 536 |
| 1761 | 21.9 0.59 % |
16-04-2024 09:15:00 Tuesday |
3691.35 3713.25 |
3732.3 | 3691.35 | 1085 |
| 1762 | 5.2 0.14 % |
15-04-2024 15:15:00 Monday |
3721.05 3726.25 |
3726.25 | 3712.95 | 258 |
| 1763 | 12.5 0.34 % |
15-04-2024 14:15:00 Monday |
3702.9 3715.4 |
3717.8 | 3695.6 | 1115 |
| 1764 | -2.85 -0.08 % |
15-04-2024 13:15:00 Monday |
3710.8 3707.95 |
3715 | 3686.2 | 876 |
| 1765 | -45 -1.2 % |
15-04-2024 12:15:00 Monday |
3750 3705 |
3754.9 | 3705 | 2061 |
| 1766 | 3.45 0.09 % |
15-04-2024 11:15:00 Monday |
3743.1 3746.55 |
3754 | 3737.35 | 337 |
| 1767 | 20.3 0.54 % |
15-04-2024 10:15:00 Monday |
3727.4 3747.7 |
3767.1 | 3725.75 | 2287 |
| 1768 | 14.55 0.39 % |
15-04-2024 09:15:00 Monday |
3709.05 3723.6 |
3758.25 | 3709.05 | 2933 |
| 1769 | -7.05 -0.19 % |
12-04-2024 15:15:00 Friday |
3782.25 3775.2 |
3785.8 | 3774.5 | 305 |
| 1770 | -3.8 -0.1 % |
12-04-2024 14:15:00 Friday |
3783.55 3779.75 |
3799.5 | 3773.05 | 720 |
| 1771 | 22.25 0.59 % |
12-04-2024 13:15:00 Friday |
3765.65 3787.9 |
3787.9 | 3765.65 | 548 |
| 1772 | -7.05 -0.19 % |
12-04-2024 12:15:00 Friday |
3772.35 3765.3 |
3772.35 | 3757 | 994 |
| 1773 | -20.65 -0.54 % |
12-04-2024 11:15:00 Friday |
3793 3772.35 |
3794.4 | 3772.35 | 777 |
| 1774 | -9 -0.24 % |
12-04-2024 10:15:00 Friday |
3800 3791 |
3802.5 | 3785.7 | 912 |
| 1775 | 55.45 1.48 % |
12-04-2024 09:15:00 Friday |
3740 3795.45 |
3808.1 | 3729.15 | 2551 |
| 1776 | 3.9 0.1 % |
10-04-2024 15:15:00 Wednesday |
3737.55 3741.45 |
3741.55 | 3725.2 | 368 |
| 1777 | -13.95 -0.37 % |
10-04-2024 14:15:00 Wednesday |
3755 3741.05 |
3760 | 3737.55 | 1225 |
| 1778 | 1.15 0.03 % |
10-04-2024 13:15:00 Wednesday |
3759.05 3760.2 |
3773.35 | 3759.05 | 551 |
| 1779 | 8.7 0.23 % |
10-04-2024 12:15:00 Wednesday |
3749.65 3758.35 |
3774.25 | 3746.15 | 562 |
| 1780 | 20.1 0.54 % |
10-04-2024 11:15:00 Wednesday |
3730.9 3751 |
3751.7 | 3721.55 | 665 |
| 1781 | -1.8 -0.05 % |
10-04-2024 10:15:00 Wednesday |
3729.85 3728.05 |
3744.95 | 3717.25 | 1892 |
| 1782 | -11.75 -0.31 % |
10-04-2024 09:15:00 Wednesday |
3736.75 3725 |
3770.55 | 3708.8 | 5414 |
| 1783 | -10.7 -0.28 % |
09-04-2024 15:15:00 Tuesday |
3803.45 3792.75 |
3811.9 | 3792.75 | 757 |
| 1784 | 16.25 0.43 % |
09-04-2024 14:15:00 Tuesday |
3788.1 3804.35 |
3805.5 | 3786.8 | 587 |
| 1785 | 8.8 0.23 % |
09-04-2024 13:15:00 Tuesday |
3780.75 3789.55 |
3795.5 | 3777.3 | 1049 |
| 1786 | -3.75 -0.1 % |
09-04-2024 12:15:00 Tuesday |
3784.5 3780.75 |
3790 | 3780.75 | 764 |
| 1787 | 2.65 0.07 % |
09-04-2024 11:15:00 Tuesday |
3790 3792.65 |
3800 | 3783.75 | 733 |
| 1788 | -30.25 -0.79 % |
09-04-2024 10:15:00 Tuesday |
3814.15 3783.9 |
3815 | 3781.45 | 810 |
| 1789 | 19.05 0.5 % |
09-04-2024 09:15:00 Tuesday |
3794.05 3813.1 |
3821.4 | 3773.05 | 2390 |
| 1790 | -17.1 -0.45 % |
08-04-2024 15:15:00 Monday |
3800.95 3783.85 |
3801.9 | 3783.85 | 458 |
| 1791 | -2.6 -0.07 % |
08-04-2024 14:15:00 Monday |
3800.55 3797.95 |
3802.6 | 3789.2 | 909 |
| 1792 | 13.1 0.35 % |
08-04-2024 13:15:00 Monday |
3785.95 3799.05 |
3803.5 | 3779.65 | 944 |
| 1793 | -17.35 -0.46 % |
08-04-2024 12:15:00 Monday |
3801.6 3784.25 |
3808.65 | 3784.25 | 781 |
| 1794 | -2.35 -0.06 % |
08-04-2024 11:15:00 Monday |
3802.35 3800 |
3812.65 | 3792.6 | 802 |
| 1795 | 35.2 0.93 % |
08-04-2024 10:15:00 Monday |
3767.05 3802.25 |
3810 | 3762.15 | 2650 |
| 1796 | 21.45 0.57 % |
08-04-2024 09:15:00 Monday |
3747.4 3768.85 |
3768.95 | 3720.4 | 1050 |
| 1797 | 1.2 0.03 % |
05-04-2024 15:15:00 Friday |
3745.8 3747 |
3754.55 | 3745 | 1838 |
| 1798 | 0.45 0.01 % |
05-04-2024 14:15:00 Friday |
3748 3748.45 |
3751.85 | 3729.35 | 3182 |
| 1799 | -1.25 -0.03 % |
05-04-2024 13:15:00 Friday |
3749.25 3748 |
3765.95 | 3748 | 1131 |
| 1800 | -9.85 -0.26 % |
05-04-2024 12:15:00 Friday |
3763.2 3753.35 |
3770 | 3741.85 | 1288 |
| 1801 | -4.05 -0.11 % |
05-04-2024 11:15:00 Friday |
3770.55 3766.5 |
3776 | 3750 | 1315 |
| 1802 | -0.75 -0.02 % |
05-04-2024 10:15:00 Friday |
3769.85 3769.1 |
3782.1 | 3759.15 | 3438 |
| 1803 | 30.5 0.82 % |
05-04-2024 09:15:00 Friday |
3740.5 3771 |
3775 | 3725.35 | 5953 |
| 1804 | 12.15 0.33 % |
04-04-2024 15:15:00 Thursday |
3729.85 3742 |
3749.45 | 3729.85 | 790 |
| 1805 | -5 -0.13 % |
04-04-2024 14:15:00 Thursday |
3735.6 3730.6 |
3742.65 | 3723.85 | 729 |
| 1806 | 3.05 0.08 % |
04-04-2024 13:15:00 Thursday |
3729.45 3732.5 |
3748.25 | 3729.45 | 794 |
| 1807 | 20.3 0.55 % |
04-04-2024 12:15:00 Thursday |
3703.05 3723.35 |
3736 | 3697.65 | 568 |
| 1808 | -33.2 -0.89 % |
04-04-2024 11:15:00 Thursday |
3735.1 3701.9 |
3735.1 | 3699.9 | 904 |
| 1809 | 25.55 0.69 % |
04-04-2024 10:15:00 Thursday |
3702.3 3727.85 |
3755 | 3698.9 | 4429 |
| 1810 | -7.7 -0.21 % |
04-04-2024 09:15:00 Thursday |
3710 3702.3 |
3728 | 3686.25 | 4226 |
| 1811 | -8.85 -0.24 % |
03-04-2024 15:15:00 Wednesday |
3689.85 3681 |
3689.85 | 3672.45 | 1006 |
| 1812 | -27.35 -0.74 % |
03-04-2024 14:15:00 Wednesday |
3712.95 3685.6 |
3713 | 3674 | 1545 |
| 1813 | 19.85 0.54 % |
03-04-2024 13:15:00 Wednesday |
3690.45 3710.3 |
3713 | 3690.45 | 1367 |
| 1814 | 17.7 0.48 % |
03-04-2024 12:15:00 Wednesday |
3682.15 3699.85 |
3726.8 | 3680 | 4596 |
| 1815 | 9.45 0.26 % |
03-04-2024 11:15:00 Wednesday |
3671.55 3681 |
3681 | 3660.1 | 418 |
| 1816 | 27.6 0.76 % |
03-04-2024 10:15:00 Wednesday |
3648.2 3675.8 |
3695 | 3644.35 | 2382 |
| 1817 | 6.6 0.18 % |
03-04-2024 09:15:00 Wednesday |
3651.4 3658 |
3664.65 | 3613.55 | 5886 |
| 1818 | -7.35 -0.2 % |
02-04-2024 15:15:00 Tuesday |
3622.6 3615.25 |
3622.6 | 3615.25 | 228 |
| 1819 | 13.55 0.38 % |
02-04-2024 14:15:00 Tuesday |
3608.45 3622 |
3628.85 | 3608.25 | 1648 |
| 1820 | 1.4 0.04 % |
02-04-2024 13:15:00 Tuesday |
3606.2 3607.6 |
3616.5 | 3604.4 | 687 |
| 1821 | -18.05 -0.5 % |
02-04-2024 12:15:00 Tuesday |
3623.05 3605 |
3635 | 3605 | 1406 |
| 1822 | 33.7 0.94 % |
02-04-2024 11:15:00 Tuesday |
3593.5 3627.2 |
3634.15 | 3592.15 | 2322 |
| 1823 | 14.65 0.41 % |
02-04-2024 10:15:00 Tuesday |
3576.35 3591 |
3591 | 3575 | 672 |
| 1824 | -1.9 -0.05 % |
02-04-2024 09:15:00 Tuesday |
3580.15 3578.25 |
3604.95 | 3556.3 | 3140 |
| 1825 | 7.2 0.2 % |
01-04-2024 15:15:00 Monday |
3569.4 3576.6 |
3593.45 | 3562.9 | 577 |
| 1826 | 39.65 1.12 % |
01-04-2024 14:15:00 Monday |
3526.95 3566.6 |
3567 | 3526.95 | 1573 |
| 1827 | 15.2 0.43 % |
01-04-2024 13:15:00 Monday |
3513.25 3528.45 |
3531.5 | 3513.25 | 499 |
| 1828 | 16.7 0.48 % |
01-04-2024 12:15:00 Monday |
3503.35 3520.05 |
3522.25 | 3501.8 | 992 |
| 1829 | 26.7 0.77 % |
01-04-2024 11:15:00 Monday |
3478.45 3505.15 |
3506.05 | 3474.1 | 6058 |
| 1830 | -29.05 -0.83 % |
01-04-2024 10:15:00 Monday |
3506.45 3477.4 |
3506.45 | 3474.9 | 10930 |
| 1831 | 36.45 1.05 % |
01-04-2024 09:15:00 Monday |
3469.35 3505.8 |
3507 | 3455 | 1673 |
| 1832 | 8.4 0.24 % |
28-03-2024 15:15:00 Thursday |
3444.15 3452.55 |
3453.8 | 3423.15 | 2844 |
| 1833 | -11.85 -0.34 % |
28-03-2024 14:15:00 Thursday |
3456 3444.15 |
3469.5 | 3442.05 | 2206 |
| 1834 | 5.05 0.15 % |
28-03-2024 13:15:00 Thursday |
3450.95 3456 |
3463.8 | 3448.2 | 644 |
| 1835 | 13.95 0.41 % |
28-03-2024 12:15:00 Thursday |
3437 3450.95 |
3458.95 | 3436 | 874 |
| 1836 | 2.6 0.08 % |
28-03-2024 11:15:00 Thursday |
3431.4 3434 |
3444 | 3425.95 | 589 |
| 1837 | 4.1 0.12 % |
28-03-2024 10:15:00 Thursday |
3430.9 3435 |
3435 | 3417.55 | 60763 |
| 1838 | 60.8 1.81 % |
28-03-2024 09:15:00 Thursday |
3366 3426.8 |
3440 | 3366 | 1892 |
| 1839 | -0.1 0 % |
27-03-2024 15:15:00 Wednesday |
3367.05 3366.95 |
3372.2 | 3356.55 | 1583 |
| 1840 | -14.9 -0.44 % |
27-03-2024 14:15:00 Wednesday |
3384.55 3369.65 |
3384.55 | 3369 | 1013 |
| 1841 | -3.95 -0.12 % |
27-03-2024 13:15:00 Wednesday |
3385.5 3381.55 |
3393.15 | 3377.5 | 502 |
| 1842 | 0.1 0 % |
27-03-2024 12:15:00 Wednesday |
3386 3386.1 |
3388.25 | 3377.05 | 260 |
| 1843 | -8.2 -0.24 % |
27-03-2024 11:15:00 Wednesday |
3398.8 3390.6 |
3400.4 | 3385.95 | 527 |
| 1844 | 20.65 0.61 % |
27-03-2024 10:15:00 Wednesday |
3378.95 3399.6 |
3399.6 | 3373.55 | 793 |
| 1845 | -7.95 -0.23 % |
27-03-2024 09:15:00 Wednesday |
3387.05 3379.1 |
3399.5 | 3368.6 | 1233 |
| 1846 | 0.2 0.01 % |
26-03-2024 15:15:00 Tuesday |
3391 3391.2 |
3395.9 | 3388 | 298 |
| 1847 | -0.15 0 % |
26-03-2024 14:15:00 Tuesday |
3391.3 3391.15 |
3392.05 | 3380 | 1881 |
| 1848 | -4.2 -0.12 % |
26-03-2024 13:15:00 Tuesday |
3390.65 3386.45 |
3391.25 | 3386.2 | 206 |
| 1849 | 1.35 0.04 % |
26-03-2024 12:15:00 Tuesday |
3387.8 3389.15 |
3397.95 | 3387.8 | 292 |
| 1850 | 3.2 0.09 % |
26-03-2024 11:15:00 Tuesday |
3387.9 3391.1 |
3395.35 | 3382 | 653 |
| 1851 | 7.85 0.23 % |
26-03-2024 10:15:00 Tuesday |
3381 3388.85 |
3394.8 | 3374.9 | 1418 |
| 1852 | -45.8 -1.34 % |
26-03-2024 09:15:00 Tuesday |
3428.8 3383 |
3437.6 | 3381 | 2713 |
| 1853 | 8.3 0.24 % |
22-03-2024 15:15:00 Friday |
3428 3436.3 |
3436.3 | 3427.85 | 1141 |
| 1854 | -12.45 -0.36 % |
22-03-2024 14:15:00 Friday |
3438.8 3426.35 |
3455.95 | 3426.35 | 644 |
| 1855 | -5.4 -0.16 % |
22-03-2024 13:15:00 Friday |
3448.85 3443.45 |
3453.2 | 3439.05 | 536 |
| 1856 | 6.2 0.18 % |
22-03-2024 12:15:00 Friday |
3439.85 3446.05 |
3456 | 3439.05 | 514 |
| 1857 | 3.85 0.11 % |
22-03-2024 11:15:00 Friday |
3445 3448.85 |
3455 | 3444.45 | 402 |
| 1858 | -1.1 -0.03 % |
22-03-2024 10:15:00 Friday |
3444.2 3443.1 |
3450 | 3435 | 604 |
| 1859 | 24.05 0.7 % |
22-03-2024 09:15:00 Friday |
3415.4 3439.45 |
3475.9 | 3415.4 | 1221 |
| 1860 | -1.25 -0.04 % |
21-03-2024 15:15:00 Thursday |
3463.6 3462.35 |
3469.3 | 3460 | 435 |
| 1861 | 15.1 0.44 % |
21-03-2024 14:15:00 Thursday |
3454.2 3469.3 |
3471 | 3452.9 | 1614 |
| 1862 | -0.95 -0.03 % |
21-03-2024 13:15:00 Thursday |
3457.95 3457 |
3460 | 3450 | 557 |
| 1863 | 6.05 0.18 % |
21-03-2024 12:15:00 Thursday |
3451.9 3457.95 |
3460 | 3448.6 | 518 |
| 1864 | -25 -0.72 % |
21-03-2024 11:15:00 Thursday |
3475 3450 |
3475 | 3450 | 1179 |
| 1865 | 7.55 0.22 % |
21-03-2024 10:15:00 Thursday |
3463.4 3470.95 |
3474.8 | 3450.5 | 897 |
| 1866 | 21.05 0.61 % |
21-03-2024 09:15:00 Thursday |
3445 3466.05 |
3469.65 | 3434.05 | 1440 |
| 1867 | 14 0.41 % |
20-03-2024 15:15:00 Wednesday |
3428.5 3442.5 |
3442.5 | 3425 | 336 |
| 1868 | -2.45 -0.07 % |
20-03-2024 14:15:00 Wednesday |
3430.95 3428.5 |
3441 | 3428 | 1068 |
| 1869 | -5.65 -0.16 % |
20-03-2024 13:15:00 Wednesday |
3436.6 3430.95 |
3441.65 | 3427.55 | 103 |
| 1870 | 3.8 0.11 % |
20-03-2024 12:15:00 Wednesday |
3437.85 3441.65 |
3441.65 | 3436.65 | 295 |
| 1871 | 14.15 0.41 % |
20-03-2024 11:15:00 Wednesday |
3420 3434.15 |
3436 | 3418.55 | 300 |
| 1872 | 10.35 0.3 % |
20-03-2024 10:15:00 Wednesday |
3407.05 3417.4 |
3433.25 | 3396.35 | 875 |
| 1873 | -87.65 -2.5 % |
20-03-2024 09:15:00 Wednesday |
3499.55 3411.9 |
3499.55 | 3400 | 1204 |
| 1874 | -13.15 -0.38 % |
19-03-2024 15:15:00 Tuesday |
3449.65 3436.5 |
3452.65 | 3436.5 | 194 |
| 1875 | 17.25 0.5 % |
19-03-2024 14:15:00 Tuesday |
3428 3445.25 |
3450 | 3426 | 778 |
| 1876 | -13 -0.38 % |
19-03-2024 13:15:00 Tuesday |
3447.5 3434.5 |
3448.45 | 3427.05 | 554 |
| 1877 | -0.1 0 % |
19-03-2024 12:15:00 Tuesday |
3450.9 3450.8 |
3456.75 | 3445.1 | 379 |
| 1878 | -16.4 -0.47 % |
19-03-2024 11:15:00 Tuesday |
3471.4 3455 |
3471.4 | 3455 | 99 |
| 1879 | 0.85 0.02 % |
19-03-2024 10:15:00 Tuesday |
3467.65 3468.5 |
3474.5 | 3460 | 135 |
| 1880 | -13.85 -0.4 % |
19-03-2024 09:15:00 Tuesday |
3480.65 3466.8 |
3504.85 | 3460 | 595 |
| 1881 | 0 0 % |
18-03-2024 15:15:00 Monday |
3507 3507 |
3507 | 3500 | 709 |
| 1882 | 4.65 0.13 % |
18-03-2024 14:15:00 Monday |
3502 3506.65 |
3516.8 | 3502 | 1774 |
| 1883 | -2.6 -0.07 % |
18-03-2024 13:15:00 Monday |
3506.1 3503.5 |
3513.2 | 3502.1 | 485 |
| 1884 | -0.3 -0.01 % |
18-03-2024 12:15:00 Monday |
3505.85 3505.55 |
3519.85 | 3500 | 681 |
| 1885 | 22.5 0.65 % |
18-03-2024 11:15:00 Monday |
3487 3509.5 |
3515.5 | 3484.7 | 1450 |
| 1886 | 6.55 0.19 % |
18-03-2024 10:15:00 Monday |
3484.7 3491.25 |
3498.2 | 3484.7 | 518 |
| 1887 | 30.75 0.89 % |
18-03-2024 09:15:00 Monday |
3453.3 3484.05 |
3503.8 | 3453.3 | 3688 |
| 1888 | 4.2 0.12 % |
15-03-2024 15:15:00 Friday |
3478.55 3482.75 |
3487.25 | 3478.05 | 443 |
| 1889 | 11.65 0.34 % |
15-03-2024 14:15:00 Friday |
3468.35 3480 |
3494.8 | 3468.35 | 824 |
| 1890 | -10.05 -0.29 % |
15-03-2024 13:15:00 Friday |
3478.05 3468 |
3486.3 | 3468 | 464 |
| 1891 | -7.15 -0.21 % |
15-03-2024 12:15:00 Friday |
3485.2 3478.05 |
3485.2 | 3457.45 | 522 |
| 1892 | 5.35 0.15 % |
15-03-2024 11:15:00 Friday |
3472.75 3478.1 |
3489 | 3466.55 | 830 |
| 1893 | -11.65 -0.33 % |
15-03-2024 10:15:00 Friday |
3484.4 3472.75 |
3489.35 | 3467.5 | 2180 |
| 1894 | -32.6 -0.93 % |
15-03-2024 09:15:00 Friday |
3517 3484.4 |
3521 | 3483 | 1862 |
| 1895 | 2.9 0.08 % |
14-03-2024 15:15:00 Thursday |
3524.9 3527.8 |
3529.4 | 3517.2 | 408 |
| 1896 | 46.05 1.32 % |
14-03-2024 14:15:00 Thursday |
3475.95 3522 |
3522 | 3470.75 | 669 |
| 1897 | -3.45 -0.1 % |
14-03-2024 13:15:00 Thursday |
3472.1 3468.65 |
3475.8 | 3463.5 | 384 |
| 1898 | -6.45 -0.19 % |
14-03-2024 12:15:00 Thursday |
3469.75 3463.3 |
3481.25 | 3460.3 | 811 |
| 1899 | 10.55 0.3 % |
14-03-2024 11:15:00 Thursday |
3464.45 3475 |
3486.1 | 3464.45 | 316 |
| 1900 | 5.55 0.16 % |
14-03-2024 10:15:00 Thursday |
3470.55 3476.1 |
3476.1 | 3450 | 669 |
| 1901 | -0.35 -0.01 % |
14-03-2024 09:15:00 Thursday |
3470 3469.65 |
3487.8 | 3446 | 1312 |
| 1902 | 1 0.03 % |
13-03-2024 15:15:00 Wednesday |
3481.05 3482.05 |
3484 | 3461.8 | 1400 |
| 1903 | -13 -0.37 % |
13-03-2024 14:15:00 Wednesday |
3497.1 3484.1 |
3497.35 | 3455.85 | 3570 |
| 1904 | -27.9 -0.79 % |
13-03-2024 13:15:00 Wednesday |
3525 3497.1 |
3525.5 | 3496 | 866 |
| 1905 | 8.65 0.25 % |
13-03-2024 12:15:00 Wednesday |
3515 3523.65 |
3531.9 | 3492.5 | 1976 |
| 1906 | -29 -0.82 % |
13-03-2024 11:15:00 Wednesday |
3544 3515 |
3544 | 3515 | 3624 |
| 1907 | -9.95 -0.28 % |
13-03-2024 10:15:00 Wednesday |
3550.4 3540.45 |
3555.7 | 3540 | 1633 |
| 1908 | -10.95 -0.31 % |
13-03-2024 09:15:00 Wednesday |
3563.35 3552.4 |
3588.75 | 3535.05 | 2776 |
| 1909 | -9.7 -0.27 % |
12-03-2024 15:15:00 Tuesday |
3575.45 3565.75 |
3578.1 | 3565.75 | 367 |
| 1910 | -14.3 -0.4 % |
12-03-2024 14:15:00 Tuesday |
3591.5 3577.2 |
3591.5 | 3568.75 | 1985 |
| 1911 | -12.05 -0.33 % |
12-03-2024 13:15:00 Tuesday |
3602.1 3590.05 |
3611.3 | 3588 | 773 |
| 1912 | -14.75 -0.41 % |
12-03-2024 12:15:00 Tuesday |
3617.15 3602.4 |
3621.3 | 3598.9 | 896 |
| 1913 | -2.05 -0.06 % |
12-03-2024 11:15:00 Tuesday |
3621.8 3619.75 |
3632.6 | 3601.55 | 1344 |
| 1914 | 31.15 0.87 % |
12-03-2024 10:15:00 Tuesday |
3588.6 3619.75 |
3635.05 | 3588.6 | 3504 |
| 1915 | -12.95 -0.36 % |
12-03-2024 09:15:00 Tuesday |
3607.95 3595 |
3623.7 | 3565.65 | 3048 |