| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-07-2025 12:15:00 |
796.35 793.05 |
798 792.15 |
-42.8 (-5.4%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -29.5 -3.31 % |
17-10-2024 09:15:00 |
891.3 861.8 |
891.3 859 |
| -4.6 -0.53 % |
17-10-2024 10:15:00 |
861.8 857.2 |
864.95 855.6 |
| 2.2 0.26 % |
17-10-2024 11:15:00 |
857.2 859.4 |
859.85 853 |
| 2.9 0.34 % |
17-10-2024 12:15:00 |
860 862.9 |
865.35 858.4 |
| -6.3 -0.73 % |
17-10-2024 13:15:00 |
862.55 856.25 |
863.15 855.55 |
| 5.85 0.68 % |
17-10-2024 14:15:00 |
856.25 862.1 |
864.9 856.25 |
| -4.2 -0.49 % |
17-10-2024 15:15:00 |
862.2 858 |
862.55 858 |
| -7.95 -0.92 % |
18-10-2024 09:15:00 |
865.95 858 |
865.95 847.45 |
| 7.1 0.83 % |
18-10-2024 10:15:00 |
859.1 866.2 |
867 858.5 |
| 5.05 0.58 % |
18-10-2024 11:15:00 |
866.6 871.65 |
872.9 863.3 |
| 0.7 0.08 % |
18-10-2024 12:15:00 |
871.3 872 |
874 870.9 |
| 3.75 0.43 % |
18-10-2024 13:15:00 |
871.4 875.15 |
875.9 871.4 |
| -0.55 -0.06 % |
18-10-2024 14:15:00 |
875.5 874.95 |
880.05 874.65 |
| -2 -0.23 % |
18-10-2024 15:15:00 |
874.55 872.55 |
875.3 872.55 |
| -8.05 -0.92 % |
21-10-2024 09:15:00 |
876 867.95 |
884 865.45 |
| -1.65 -0.19 % |
21-10-2024 10:15:00 |
869.1 867.45 |
870.05 865.45 |
| -3.35 -0.39 % |
21-10-2024 11:15:00 |
867.35 864 |
870 862.6 |
| -2.9 -0.34 % |
21-10-2024 12:15:00 |
864.15 861.25 |
866.4 858 |
| 0.4 0.05 % |
21-10-2024 13:15:00 |
862.1 862.5 |
869 860.45 |
| -0.8 -0.09 % |
21-10-2024 14:15:00 |
861.4 860.6 |
864.8 859.1 |
| -3.25 -0.38 % |
21-10-2024 15:15:00 |
860.8 857.55 |
862 857 |
| -23.25 -2.7 % |
22-10-2024 09:15:00 |
860.5 837.25 |
860.5 836 |
| -1.2 -0.14 % |
22-10-2024 10:15:00 |
836.9 835.7 |
837.2 824.5 |
| -7.3 -0.87 % |
22-10-2024 11:15:00 |
834.8 827.5 |
836.6 827.5 |
| -3.05 -0.37 % |
22-10-2024 12:15:00 |
827.05 824 |
830.15 820.45 |
| -0.4 -0.05 % |
22-10-2024 13:15:00 |
824.25 823.85 |
825.05 819.1 |
| -9.85 -1.2 % |
22-10-2024 14:15:00 |
823.3 813.45 |
823.3 812.95 |
| 2 0.25 % |
22-10-2024 15:15:00 |
813.6 815.6 |
817.2 813.1 |
| -1.15 -0.14 % |
23-10-2024 09:15:00 |
815 813.85 |
817.35 797.35 |
| -2.35 -0.29 % |
23-10-2024 10:15:00 |
813.35 811 |
818 807.5 |
| -4.2 -0.52 % |
23-10-2024 11:15:00 |
811.5 807.3 |
814.5 807.3 |
| 1.4 0.17 % |
23-10-2024 12:15:00 |
807.85 809.25 |
811.5 806.4 |
| 1.25 0.15 % |
23-10-2024 13:15:00 |
809 810.25 |
814.75 808.2 |
| -4.45 -0.55 % |
23-10-2024 14:15:00 |
810 805.55 |
810.75 803.75 |
| -0.15 -0.02 % |
23-10-2024 15:15:00 |
805.1 804.95 |
806.5 803.45 |
| -1.4 -0.17 % |
24-10-2024 09:15:00 |
814 812.6 |
817.1 806.65 |
| -3.35 -0.41 % |
24-10-2024 10:15:00 |
813.75 810.4 |
817.7 810.4 |
| -4.2 -0.52 % |
24-10-2024 11:15:00 |
810.5 806.3 |
811 805.9 |
| -3.7 -0.46 % |
24-10-2024 12:15:00 |
806.3 802.6 |
806.3 801.45 |
| -2.1 -0.26 % |
24-10-2024 13:15:00 |
802.2 800.1 |
804.7 799.4 |
| 0.2 0.02 % |
24-10-2024 14:15:00 |
800.95 801.15 |
803 797.95 |
| 1.9 0.24 % |
24-10-2024 15:15:00 |
801.1 803 |
803.05 800.45 |
| -27.55 -3.43 % |
25-10-2024 09:15:00 |
804 776.45 |
806.75 775.85 |
| -4.25 -0.55 % |
25-10-2024 10:15:00 |
776 771.75 |
783.5 766.5 |
| 3.95 0.51 % |
25-10-2024 11:15:00 |
773.05 777 |
780.9 767.8 |
| 1.25 0.16 % |
25-10-2024 12:15:00 |
777 778.25 |
781 775.2 |
| -6.2 -0.8 % |
25-10-2024 13:15:00 |
778.75 772.55 |
778.8 772.55 |
| 2.7 0.35 % |
25-10-2024 14:15:00 |
773.25 775.95 |
778.4 771.9 |
| 1.25 0.16 % |
25-10-2024 15:15:00 |
776.55 777.8 |
779.7 775.05 |
| 32.95 4.19 % |
28-10-2024 09:15:00 |
786.45 819.4 |
820.5 786.45 |
| 15.55 1.9 % |
28-10-2024 10:15:00 |
819.55 835.1 |
836.6 818.55 |
| -8.05 -0.96 % |
28-10-2024 11:15:00 |
836 827.95 |
839.55 824.4 |
| -2.4 -0.29 % |
28-10-2024 12:15:00 |
827.5 825.1 |
827.5 823.65 |
| 0.85 0.1 % |
28-10-2024 13:15:00 |
825.7 826.55 |
830.8 825.05 |
| -1.7 -0.21 % |
28-10-2024 14:15:00 |
826.1 824.4 |
828.4 820.8 |
| -3.95 -0.48 % |
28-10-2024 15:15:00 |
824.65 820.7 |
825.7 820.4 |
| -5.55 -0.67 % |
29-10-2024 09:15:00 |
823.6 818.05 |
828.7 814.75 |
| 1.9 0.23 % |
29-10-2024 10:15:00 |
817.95 819.85 |
822.25 816 |
| 5.65 0.69 % |
29-10-2024 11:15:00 |
819.85 825.5 |
825.5 818.6 |
| 8.95 1.08 % |
29-10-2024 12:15:00 |
825.5 834.45 |
838 825.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -54.7 | Min | 604.4 604.5 |
610.25 | 601.2 | 1 | |
| 51.55 | Max | 953.15 953.1 |
967 | 947.15 | 1516164 | |
| -0.38 | Avergae | 803.15 802.77 |
806.48 | 799.43 | 15187.11 | |
| 1 | 0.5 0.07 % |
22-08-2025 15:15:00 Friday |
762.5 763 |
763.5 | 762.5 | 234 |
| 2 | -0.45 -0.06 % |
22-08-2025 14:15:00 Friday |
766.95 766.5 |
766.95 | 766.5 | 678 |
| 3 | -1.35 -0.18 % |
22-08-2025 13:15:00 Friday |
768.35 767 |
768.6 | 767 | 1151 |
| 4 | 0.8 0.1 % |
22-08-2025 12:15:00 Friday |
767.05 767.85 |
767.85 | 767.05 | 265 |
| 5 | -2.2 -0.29 % |
22-08-2025 11:15:00 Friday |
769.2 767 |
770 | 766.5 | 3425 |
| 6 | -0.4 -0.05 % |
22-08-2025 10:15:00 Friday |
767.5 767.1 |
767.5 | 767 | 1521 |
| 7 | -5.3 -0.69 % |
22-08-2025 09:15:00 Friday |
773.45 768.15 |
773.45 | 765 | 14858 |
| 8 | -1.1 -0.14 % |
21-08-2025 15:15:00 Thursday |
773.2 772.1 |
773.2 | 772 | 705 |
| 9 | -3.75 -0.48 % |
21-08-2025 14:15:00 Thursday |
777.45 773.7 |
777.45 | 772.85 | 4036 |
| 10 | 0.15 0.02 % |
21-08-2025 13:15:00 Thursday |
778 778.15 |
778.15 | 777.4 | 1015 |
| 11 | -1.1 -0.14 % |
21-08-2025 12:15:00 Thursday |
779.3 778.2 |
779.4 | 776 | 4296 |
| 12 | -0.15 -0.02 % |
21-08-2025 11:15:00 Thursday |
779.5 779.35 |
781.95 | 777.65 | 17146 |
| 13 | 3.55 0.46 % |
21-08-2025 10:15:00 Thursday |
775.5 779.05 |
779.25 | 775.5 | 9348 |
| 14 | 2.9 0.38 % |
21-08-2025 09:15:00 Thursday |
772.95 775.85 |
783.7 | 770.75 | 41231 |
| 15 | -0.45 -0.06 % |
20-08-2025 15:15:00 Wednesday |
770.85 770.4 |
770.85 | 769.8 | 1771 |
| 16 | 0.1 0.01 % |
20-08-2025 14:15:00 Wednesday |
774.25 774.35 |
774.45 | 774.25 | 95 |
| 17 | 0.1 0.01 % |
20-08-2025 13:15:00 Wednesday |
774.55 774.65 |
775.35 | 771.2 | 9447 |
| 18 | 0.15 0.02 % |
20-08-2025 12:15:00 Wednesday |
773.1 773.25 |
775.85 | 773.1 | 8354 |
| 19 | -0.9 -0.12 % |
20-08-2025 11:15:00 Wednesday |
773.7 772.8 |
773.95 | 769.25 | 10044 |
| 20 | -5.55 -0.71 % |
20-08-2025 10:15:00 Wednesday |
779.25 773.7 |
779.45 | 773 | 7268 |
| 21 | 0.85 0.11 % |
20-08-2025 09:15:00 Wednesday |
778.85 779.7 |
779.7 | 771.05 | 15694 |
| 22 | -0.15 -0.02 % |
19-08-2025 15:15:00 Tuesday |
776.15 776 |
776.85 | 776 | 190 |
| 23 | -0.05 -0.01 % |
19-08-2025 14:15:00 Tuesday |
772.05 772 |
772.05 | 772 | 2 |
| 24 | 0.15 0.02 % |
19-08-2025 13:15:00 Tuesday |
773.05 773.2 |
773.2 | 772.8 | 56 |
| 25 | 0.2 0.03 % |
19-08-2025 12:15:00 Tuesday |
774.25 774.45 |
774.45 | 773.75 | 76 |
| 26 | 0 0 % |
19-08-2025 11:15:00 Tuesday |
773.65 773.65 |
773.65 | 773.65 | 23 |
| 27 | -0.1 -0.01 % |
19-08-2025 10:15:00 Tuesday |
767.9 767.8 |
767.9 | 767.8 | 56 |
| 28 | -1.1 -0.14 % |
19-08-2025 09:15:00 Tuesday |
769.15 768.05 |
774 | 765.2 | 16307 |
| 29 | -0.95 -0.12 % |
18-08-2025 15:15:00 Monday |
767.95 767 |
768.25 | 767 | 367 |
| 30 | 0 0 % |
18-08-2025 14:15:00 Monday |
772.15 772.15 |
772.15 | 772.15 | 402 |
| 31 | 0 0 % |
18-08-2025 13:15:00 Monday |
766.65 766.65 |
767 | 766.65 | 264 |
| 32 | 0 0 % |
18-08-2025 12:15:00 Monday |
762 762 |
762 | 760.6 | 2210 |
| 33 | 0 0 % |
18-08-2025 11:15:00 Monday |
768.15 768.15 |
768.15 | 768.15 | 50 |
| 34 | -5.15 -0.67 % |
18-08-2025 10:15:00 Monday |
772.95 767.8 |
774.95 | 766.1 | 10512 |
| 35 | 14.2 1.87 % |
18-08-2025 09:15:00 Monday |
758.8 773 |
778 | 758.8 | 34978 |
| 36 | 0.1 0.01 % |
14-08-2025 15:15:00 Thursday |
752.05 752.15 |
752.6 | 751.8 | 425 |
| 37 | 0.05 0.01 % |
14-08-2025 14:15:00 Thursday |
751 751.05 |
751.05 | 750.6 | 112 |
| 38 | 0.1 0.01 % |
14-08-2025 13:15:00 Thursday |
753.95 754.05 |
754.6 | 753.95 | 132 |
| 39 | 2.55 0.34 % |
14-08-2025 12:15:00 Thursday |
751.4 753.95 |
754 | 751 | 1439 |
| 40 | 0.35 0.05 % |
14-08-2025 11:15:00 Thursday |
752 752.35 |
752.4 | 751.95 | 59 |
| 41 | -1.8 -0.24 % |
14-08-2025 10:15:00 Thursday |
754.35 752.55 |
756.9 | 751.1 | 3537 |
| 42 | -4.45 -0.59 % |
14-08-2025 09:15:00 Thursday |
758.45 754 |
762.75 | 752.35 | 7051 |
| 43 | -0.05 -0.01 % |
13-08-2025 15:15:00 Wednesday |
756.75 756.7 |
756.75 | 756.7 | 118 |
| 44 | 0 0 % |
13-08-2025 14:15:00 Wednesday |
764 764 |
764.35 | 764 | 110 |
| 45 | 0.1 0.01 % |
13-08-2025 13:15:00 Wednesday |
756.1 756.2 |
756.2 | 756.1 | 30 |
| 46 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
755.65 755.65 |
755.65 | 755.65 | 7 |
| 47 | 0.8 0.11 % |
13-08-2025 11:15:00 Wednesday |
759.1 759.9 |
759.95 | 759.1 | 10 |
| 48 | 0 0 % |
13-08-2025 10:15:00 Wednesday |
761.1 761.1 |
761.1 | 761.1 | 15 |
| 49 | 2.3 0.3 % |
13-08-2025 09:15:00 Wednesday |
757.6 759.9 |
766.5 | 757.6 | 7666 |
| 50 | -0.65 -0.09 % |
12-08-2025 15:15:00 Tuesday |
758 757.35 |
758 | 757.05 | 145 |
| 51 | -1.35 -0.18 % |
12-08-2025 14:15:00 Tuesday |
760.8 759.45 |
760.8 | 759.45 | 1393 |
| 52 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
760.05 760.05 |
760.05 | 760.05 | 12 |
| 53 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
754.4 754.4 |
754.4 | 754.4 | 50 |
| 54 | 0.85 0.11 % |
12-08-2025 11:15:00 Tuesday |
753.1 753.95 |
754.15 | 752.3 | 281 |
| 55 | 0 0 % |
12-08-2025 10:15:00 Tuesday |
759 759 |
759 | 758.4 | 438 |
| 56 | -10.65 -1.39 % |
12-08-2025 09:15:00 Tuesday |
768.75 758.1 |
768.75 | 755.4 | 11952 |
| 57 | -1.5 -0.2 % |
11-08-2025 15:15:00 Monday |
764.15 762.65 |
765.95 | 762 | 5910 |
| 58 | -0.1 -0.01 % |
11-08-2025 14:15:00 Monday |
764.2 764.1 |
768.4 | 762.85 | 33281 |
| 59 | 10.15 1.35 % |
11-08-2025 13:15:00 Monday |
754.05 764.2 |
765.25 | 753.6 | 6320 |
| 60 | 2.45 0.33 % |
11-08-2025 12:15:00 Monday |
751.35 753.8 |
755.35 | 750.8 | 3173 |
| 61 | 0 0 % |
11-08-2025 11:15:00 Monday |
751.3 751.3 |
753.95 | 748.75 | 2787 |
| 62 | -0.6 -0.08 % |
11-08-2025 10:15:00 Monday |
751.8 751.2 |
754.6 | 750 | 8036 |
| 63 | 1.6 0.21 % |
11-08-2025 09:15:00 Monday |
749.8 751.4 |
753.4 | 741.95 | 14392 |
| 64 | -1.5 -0.2 % |
08-08-2025 15:15:00 Friday |
746.25 744.75 |
746.6 | 744.6 | 2065 |
| 65 | -5.95 -0.79 % |
08-08-2025 14:15:00 Friday |
752.55 746.6 |
754.65 | 745.5 | 12465 |
| 66 | 0.7 0.09 % |
08-08-2025 13:15:00 Friday |
756.8 757.5 |
757.5 | 756.8 | 73 |
| 67 | -0.05 -0.01 % |
08-08-2025 12:15:00 Friday |
757.05 757 |
758.2 | 755.5 | 3917 |
| 68 | -0.05 -0.01 % |
08-08-2025 11:15:00 Friday |
757 756.95 |
757 | 756.4 | 204 |
| 69 | -5.25 -0.69 % |
08-08-2025 10:15:00 Friday |
762.25 757 |
762.75 | 755.45 | 8051 |
| 70 | 3.8 0.5 % |
08-08-2025 09:15:00 Friday |
760 763.8 |
768.35 | 758.15 | 18782 |
| 71 | -0.6 -0.08 % |
07-08-2025 15:15:00 Thursday |
760.05 759.45 |
760.05 | 759.45 | 38 |
| 72 | 0.55 0.07 % |
07-08-2025 14:15:00 Thursday |
754.95 755.5 |
756 | 754.95 | 520 |
| 73 | -0.6 -0.08 % |
07-08-2025 13:15:00 Thursday |
751.9 751.3 |
751.9 | 751 | 731 |
| 74 | -6.4 -0.84 % |
07-08-2025 12:15:00 Thursday |
757.75 751.35 |
759.75 | 750.25 | 10438 |
| 75 | 0.3 0.04 % |
07-08-2025 11:15:00 Thursday |
756 756.3 |
756.6 | 756 | 137 |
| 76 | 0.25 0.03 % |
07-08-2025 10:15:00 Thursday |
756.8 757.05 |
757.8 | 756.8 | 133 |
| 77 | 0 0 % |
07-08-2025 09:15:00 Thursday |
757.65 757.65 |
762.9 | 756.4 | 18745 |
| 78 | -1.15 -0.15 % |
06-08-2025 15:15:00 Wednesday |
766.5 765.35 |
766.7 | 765.35 | 1173 |
| 79 | 0 0 % |
06-08-2025 14:15:00 Wednesday |
765 765 |
765 | 765 | 10 |
| 80 | -3.85 -0.5 % |
06-08-2025 13:15:00 Wednesday |
768 764.15 |
769.45 | 763.3 | 10481 |
| 81 | 0 0 % |
06-08-2025 12:15:00 Wednesday |
770.4 770.4 |
770.4 | 770.4 | 126 |
| 82 | 0.5 0.07 % |
06-08-2025 11:15:00 Wednesday |
760.45 760.95 |
761 | 760.45 | 462 |
| 83 | 0.45 0.06 % |
06-08-2025 10:15:00 Wednesday |
765.15 765.6 |
766.2 | 765.15 | 212 |
| 84 | -14.95 -1.91 % |
06-08-2025 09:15:00 Wednesday |
781 766.05 |
781 | 763.45 | 24213 |
| 85 | -0.05 -0.01 % |
05-08-2025 15:15:00 Tuesday |
782.4 782.35 |
782.4 | 780.55 | 2669 |
| 86 | -0.45 -0.06 % |
05-08-2025 14:15:00 Tuesday |
778.6 778.15 |
778.65 | 777.85 | 56 |
| 87 | 0.95 0.12 % |
05-08-2025 13:15:00 Tuesday |
779.2 780.15 |
780.15 | 779.2 | 1479 |
| 88 | -0.3 -0.04 % |
05-08-2025 12:15:00 Tuesday |
784.9 784.6 |
785 | 784.5 | 490 |
| 89 | 0.3 0.04 % |
05-08-2025 11:15:00 Tuesday |
782.6 782.9 |
782.9 | 782.5 | 128 |
| 90 | 0.9 0.12 % |
05-08-2025 10:15:00 Tuesday |
774.6 775.5 |
775.5 | 773.65 | 1623 |
| 91 | -18.6 -2.34 % |
05-08-2025 09:15:00 Tuesday |
793.2 774.6 |
798.55 | 769.7 | 96674 |
| 92 | -0.35 -0.04 % |
04-08-2025 15:15:00 Monday |
791.55 791.2 |
791.95 | 790.15 | 758 |
| 93 | -0.45 -0.06 % |
04-08-2025 14:15:00 Monday |
789.8 789.35 |
789.8 | 789.35 | 159 |
| 94 | 0.55 0.07 % |
04-08-2025 13:15:00 Monday |
786.85 787.4 |
787.4 | 786.5 | 59 |
| 95 | 0.1 0.01 % |
04-08-2025 12:15:00 Monday |
782.85 782.95 |
782.95 | 782.05 | 9 |
| 96 | 0.5 0.06 % |
04-08-2025 11:15:00 Monday |
780 780.5 |
780.5 | 780 | 15 |
| 97 | -1.65 -0.21 % |
04-08-2025 10:15:00 Monday |
782.7 781.05 |
783.6 | 779.6 | 3498 |
| 98 | 4.4 0.57 % |
04-08-2025 09:15:00 Monday |
778.3 782.7 |
783.9 | 774.25 | 12570 |
| 99 | 0.85 0.11 % |
01-08-2025 15:15:00 Friday |
775.5 776.35 |
776.35 | 775.25 | 344 |
| 100 | 0.25 0.03 % |
01-08-2025 14:15:00 Friday |
783.9 784.15 |
784.15 | 783.9 | 3 |
| 101 | -0.05 -0.01 % |
01-08-2025 13:15:00 Friday |
788.9 788.85 |
788.9 | 788.7 | 22 |
| 102 | 1.4 0.18 % |
01-08-2025 12:15:00 Friday |
785.9 787.3 |
789 | 783.9 | 3748 |
| 103 | 1.3 0.16 % |
01-08-2025 11:15:00 Friday |
790.5 791.8 |
791.8 | 790.5 | 94 |
| 104 | -0.35 -0.04 % |
01-08-2025 10:15:00 Friday |
792 791.65 |
792.6 | 791.1 | 1004 |
| 105 | 1.75 0.22 % |
01-08-2025 09:15:00 Friday |
789.25 791 |
792 | 777.6 | 26397 |
| 106 | 0.8 0.1 % |
31-07-2025 15:15:00 Thursday |
782.55 783.35 |
783.75 | 782.55 | 572 |
| 107 | 0.1 0.01 % |
31-07-2025 14:15:00 Thursday |
785.6 785.7 |
786.2 | 785.6 | 113 |
| 108 | 0 0 % |
31-07-2025 13:15:00 Thursday |
787.15 787.15 |
787.15 | 787.15 | 50 |
| 109 | -0.45 -0.06 % |
31-07-2025 12:15:00 Thursday |
783.75 783.3 |
784 | 783.25 | 241 |
| 110 | -0.15 -0.02 % |
31-07-2025 11:15:00 Thursday |
783 782.85 |
783 | 782.85 | 97 |
| 111 | 0.55 0.07 % |
31-07-2025 10:15:00 Thursday |
780 780.55 |
780.55 | 779.5 | 178 |
| 112 | 5.25 0.68 % |
31-07-2025 09:15:00 Thursday |
775.3 780.55 |
789.4 | 775.3 | 26318 |
| 113 | -1 -0.13 % |
30-07-2025 15:15:00 Wednesday |
788.5 787.5 |
788.75 | 787.35 | 268 |
| 114 | -0.1 -0.01 % |
30-07-2025 14:15:00 Wednesday |
793 792.9 |
793.4 | 792.75 | 29 |
| 115 | -0.35 -0.04 % |
30-07-2025 13:15:00 Wednesday |
789.05 788.7 |
789.05 | 788.45 | 895 |
| 116 | 0.55 0.07 % |
30-07-2025 12:15:00 Wednesday |
791.55 792.1 |
792.1 | 791.55 | 5 |
| 117 | 1 0.13 % |
30-07-2025 11:15:00 Wednesday |
792.4 793.4 |
793.4 | 792.05 | 38 |
| 118 | 1.7 0.22 % |
30-07-2025 10:15:00 Wednesday |
790.2 791.9 |
793.5 | 790 | 6593 |
| 119 | -15.25 -1.89 % |
30-07-2025 09:15:00 Wednesday |
805.25 790 |
805.25 | 790 | 16520 |
| 120 | -0.45 -0.06 % |
29-07-2025 15:15:00 Tuesday |
800.45 800 |
800.45 | 800 | 307 |
| 121 | -1.7 -0.21 % |
29-07-2025 14:15:00 Tuesday |
802.6 800.9 |
803.6 | 800 | 4659 |
| 122 | 0.3 0.04 % |
29-07-2025 13:15:00 Tuesday |
802.95 803.25 |
803.25 | 802.95 | 13 |
| 123 | 3.45 0.43 % |
29-07-2025 12:15:00 Tuesday |
799.5 802.95 |
803.45 | 798.45 | 4017 |
| 124 | 0.2 0.03 % |
29-07-2025 11:15:00 Tuesday |
796.7 796.9 |
797.65 | 796.7 | 1035 |
| 125 | -4.25 -0.53 % |
29-07-2025 10:15:00 Tuesday |
799.65 795.4 |
802.9 | 795 | 8289 |
| 126 | 10.5 1.33 % |
29-07-2025 09:15:00 Tuesday |
789.8 800.3 |
803.6 | 787 | 28821 |
| 127 | -1.4 -0.18 % |
28-07-2025 15:15:00 Monday |
787.55 786.15 |
787.75 | 786 | 2468 |
| 128 | 0.2 0.03 % |
28-07-2025 14:15:00 Monday |
788.15 788.35 |
788.85 | 787.85 | 980 |
| 129 | 0.2 0.03 % |
28-07-2025 13:15:00 Monday |
793.2 793.4 |
793.65 | 793 | 1077 |
| 130 | -3.3 -0.41 % |
28-07-2025 12:15:00 Monday |
796.35 793.05 |
798 | 792.15 | 11210 |
| 131 | -4.8 -0.6 % |
28-07-2025 11:15:00 Monday |
801 796.2 |
802 | 795.9 | 9766 |
| 132 | -4.8 -0.6 % |
28-07-2025 10:15:00 Monday |
805.9 801.1 |
810 | 799.3 | 14036 |
| 133 | -19.35 -2.35 % |
28-07-2025 09:15:00 Monday |
824.8 805.45 |
824.8 | 801.3 | 36740 |
| 134 | -0.05 -0.01 % |
25-07-2025 15:15:00 Friday |
826.65 826.6 |
826.65 | 825.85 | 48 |
| 135 | 0 0 % |
25-07-2025 14:15:00 Friday |
827.55 827.55 |
828.45 | 827.55 | 327 |
| 136 | 0.25 0.03 % |
25-07-2025 13:15:00 Friday |
824.4 824.65 |
824.95 | 824.4 | 87 |
| 137 | -0.65 -0.08 % |
25-07-2025 12:15:00 Friday |
826.25 825.6 |
826.6 | 825.5 | 163 |
| 138 | -0.85 -0.1 % |
25-07-2025 11:15:00 Friday |
828.85 828 |
828.85 | 828 | 152 |
| 139 | -1.15 -0.14 % |
25-07-2025 10:15:00 Friday |
830 828.85 |
832.55 | 827.5 | 6314 |
| 140 | 1.25 0.15 % |
25-07-2025 09:15:00 Friday |
829.25 830.5 |
836 | 825.05 | 20155 |
| 141 | -0.9 -0.11 % |
24-07-2025 15:15:00 Thursday |
828.9 828 |
829.5 | 827.7 | 2810 |
| 142 | -1.6 -0.19 % |
24-07-2025 14:15:00 Thursday |
830.8 829.2 |
832 | 828 | 6516 |
| 143 | 2.25 0.27 % |
24-07-2025 13:15:00 Thursday |
828.85 831.1 |
831.1 | 827.7 | 4485 |
| 144 | 0.2 0.02 % |
24-07-2025 12:15:00 Thursday |
827.8 828 |
829.5 | 827.6 | 9617 |
| 145 | -2.15 -0.26 % |
24-07-2025 11:15:00 Thursday |
830.1 827.95 |
830.25 | 825 | 10356 |
| 146 | -5.7 -0.68 % |
24-07-2025 10:15:00 Thursday |
835.5 829.8 |
837.6 | 829.5 | 11688 |
| 147 | -3.55 -0.42 % |
24-07-2025 09:15:00 Thursday |
840 836.45 |
844.15 | 835.75 | 30104 |
| 148 | -1.35 -0.16 % |
23-07-2025 15:15:00 Wednesday |
842 840.65 |
843 | 840.6 | 4814 |
| 149 | 2 0.24 % |
23-07-2025 14:15:00 Wednesday |
839.9 841.9 |
842.2 | 838.2 | 10547 |
| 150 | 1.2 0.14 % |
23-07-2025 13:15:00 Wednesday |
838.55 839.75 |
839.75 | 835.05 | 2802 |
| 151 | 2.25 0.27 % |
23-07-2025 12:15:00 Wednesday |
836.35 838.6 |
840.65 | 836.35 | 4468 |
| 152 | -0.5 -0.06 % |
23-07-2025 11:15:00 Wednesday |
837.2 836.7 |
837.5 | 834.6 | 3212 |
| 153 | 6.3 0.76 % |
23-07-2025 10:15:00 Wednesday |
830.4 836.7 |
838.45 | 828.75 | 10586 |
| 154 | -14.35 -1.7 % |
23-07-2025 09:15:00 Wednesday |
845.35 831 |
848 | 829 | 27657 |
| 155 | -0.05 -0.01 % |
22-07-2025 15:15:00 Tuesday |
845.8 845.75 |
845.8 | 845.75 | 18 |
| 156 | 0 0 % |
22-07-2025 14:15:00 Tuesday |
847.05 847.05 |
847.05 | 847.05 | 20 |
| 157 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
846.4 846.4 |
846.4 | 846.4 | 13 |
| 158 | 0.65 0.08 % |
22-07-2025 12:15:00 Tuesday |
846.55 847.2 |
847.2 | 846.55 | 35 |
| 159 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
847 847 |
847 | 846.6 | 35 |
| 160 | -0.7 -0.08 % |
22-07-2025 10:15:00 Tuesday |
844.85 844.15 |
844.85 | 843.95 | 542 |
| 161 | -11.9 -1.39 % |
22-07-2025 09:15:00 Tuesday |
856.45 844.55 |
856.45 | 839.25 | 28413 |
| 162 | -0.1 -0.01 % |
21-07-2025 15:15:00 Monday |
853 852.9 |
853.6 | 852.45 | 475 |
| 163 | 0 0 % |
21-07-2025 14:15:00 Monday |
848.5 848.5 |
848.5 | 848.5 | 93 |
| 164 | 0.6 0.07 % |
21-07-2025 13:15:00 Monday |
849.15 849.75 |
849.75 | 849.15 | 63 |
| 165 | 0 0 % |
21-07-2025 12:15:00 Monday |
848.75 848.75 |
848.75 | 848.75 | 70 |
| 166 | 0.4 0.05 % |
21-07-2025 11:15:00 Monday |
849.1 849.5 |
850.7 | 846.95 | 2186 |
| 167 | -0.1 -0.01 % |
21-07-2025 10:15:00 Monday |
847.4 847.3 |
848 | 847.3 | 107 |
| 168 | -0.05 -0.01 % |
21-07-2025 09:15:00 Monday |
846.75 846.7 |
847.95 | 840.5 | 6299 |
| 169 | -0.95 -0.11 % |
18-07-2025 15:15:00 Friday |
845 844.05 |
845 | 844.05 | 480 |
| 170 | -1.1 -0.13 % |
18-07-2025 14:15:00 Friday |
848.5 847.4 |
848.5 | 847.4 | 57 |
| 171 | -0.25 -0.03 % |
18-07-2025 13:15:00 Friday |
846.9 846.65 |
847.15 | 846.65 | 105 |
| 172 | 2.15 0.25 % |
18-07-2025 12:15:00 Friday |
844 846.15 |
846.8 | 843.7 | 3585 |
| 173 | -0.8 -0.09 % |
18-07-2025 11:15:00 Friday |
842.95 842.15 |
842.95 | 842.15 | 11 |
| 174 | -3.45 -0.41 % |
18-07-2025 10:15:00 Friday |
846 842.55 |
846.65 | 838.25 | 13287 |
| 175 | -3 -0.35 % |
18-07-2025 09:15:00 Friday |
850 847 |
852.35 | 846.2 | 29363 |
| 176 | 0.35 0.04 % |
17-07-2025 15:15:00 Thursday |
847.2 847.55 |
847.7 | 847.1 | 584 |
| 177 | -0.6 -0.07 % |
17-07-2025 14:15:00 Thursday |
845.95 845.35 |
845.95 | 845.25 | 541 |
| 178 | 0 0 % |
17-07-2025 13:15:00 Thursday |
844.5 844.5 |
844.9 | 844.5 | 128 |
| 179 | 0 0 % |
17-07-2025 12:15:00 Thursday |
845.8 845.8 |
845.8 | 845.8 | 6 |
| 180 | -0.1 -0.01 % |
17-07-2025 11:15:00 Thursday |
848.6 848.5 |
848.6 | 848.15 | 195 |
| 181 | 4.85 0.57 % |
17-07-2025 10:15:00 Thursday |
843.75 848.6 |
851.6 | 843.05 | 17619 |
| 182 | -6.35 -0.75 % |
17-07-2025 09:15:00 Thursday |
849 842.65 |
855.6 | 839 | 65874 |
| 183 | -0.25 -0.03 % |
16-07-2025 15:15:00 Wednesday |
843.05 842.8 |
843.05 | 842.05 | 955 |
| 184 | 0.05 0.01 % |
16-07-2025 14:15:00 Wednesday |
839.4 839.45 |
839.45 | 839.4 | 7 |
| 185 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
838.65 838.65 |
838.65 | 838.65 | 60 |
| 186 | 0.25 0.03 % |
16-07-2025 12:15:00 Wednesday |
838.95 839.2 |
839.2 | 838.95 | 520 |
| 187 | 0.1 0.01 % |
16-07-2025 11:15:00 Wednesday |
838.8 838.9 |
840.2 | 836.55 | 5484 |
| 188 | 0.55 0.07 % |
16-07-2025 10:15:00 Wednesday |
838.45 839 |
839 | 838.2 | 204 |
| 189 | 4.8 0.58 % |
16-07-2025 09:15:00 Wednesday |
833.9 838.7 |
839.75 | 833 | 14359 |
| 190 | 0.3 0.04 % |
15-07-2025 15:15:00 Tuesday |
833.1 833.4 |
833.65 | 833.1 | 249 |
| 191 | 1 0.12 % |
15-07-2025 14:15:00 Tuesday |
830.2 831.2 |
831.2 | 830.2 | 10 |
| 192 | 0.2 0.02 % |
15-07-2025 13:15:00 Tuesday |
837.55 837.75 |
837.75 | 837.1 | 50 |
| 193 | -0.45 -0.05 % |
15-07-2025 12:15:00 Tuesday |
837.95 837.5 |
837.95 | 837.5 | 11 |
| 194 | 2.1 0.25 % |
15-07-2025 11:15:00 Tuesday |
836 838.1 |
842 | 835.6 | 16359 |
| 195 | -0.65 -0.08 % |
15-07-2025 10:15:00 Tuesday |
828.65 828 |
828.65 | 828 | 12 |
| 196 | 0.75 0.09 % |
15-07-2025 09:15:00 Tuesday |
826.9 827.65 |
831 | 824.4 | 4641 |
| 197 | 0 0 % |
14-07-2025 15:15:00 Monday |
827 827 |
827 | 827 | 200 |
| 198 | 0 0 % |
14-07-2025 14:15:00 Monday |
827.35 827.35 |
827.35 | 827.35 | 5 |
| 199 | 1.3 0.16 % |
14-07-2025 13:15:00 Monday |
825.3 826.6 |
826.6 | 825.3 | 44 |
| 200 | 1.75 0.21 % |
14-07-2025 12:15:00 Monday |
822.95 824.7 |
824.7 | 822.95 | 76 |
| 201 | -0.5 -0.06 % |
14-07-2025 11:15:00 Monday |
822.5 822 |
822.5 | 821.6 | 1028 |
| 202 | 0.4 0.05 % |
14-07-2025 10:15:00 Monday |
824.5 824.9 |
825.9 | 824.5 | 415 |
| 203 | 9.2 1.13 % |
14-07-2025 09:15:00 Monday |
815.05 824.25 |
824.55 | 814.9 | 77549 |
| 204 | -0.85 -0.1 % |
11-07-2025 15:15:00 Friday |
815.7 814.85 |
815.7 | 814.5 | 101 |
| 205 | -2.65 -0.32 % |
11-07-2025 14:15:00 Friday |
818.35 815.7 |
820.5 | 814.1 | 14394 |
| 206 | -0.5 -0.06 % |
11-07-2025 13:15:00 Friday |
819.1 818.6 |
819.1 | 818.6 | 52 |
| 207 | 0 0 % |
11-07-2025 12:15:00 Friday |
820.8 820.8 |
820.8 | 820.8 | 13 |
| 208 | -0.35 -0.04 % |
11-07-2025 11:15:00 Friday |
820.35 820 |
820.35 | 820 | 60 |
| 209 | 0 0 % |
11-07-2025 10:15:00 Friday |
826.2 826.2 |
826.35 | 825.5 | 766 |
| 210 | -2.65 -0.32 % |
11-07-2025 09:15:00 Friday |
828.9 826.25 |
831.55 | 825.45 | 8418 |
| 211 | -0.85 -0.1 % |
10-07-2025 15:15:00 Thursday |
831.45 830.6 |
831.45 | 830.6 | 335 |
| 212 | 0 0 % |
10-07-2025 14:15:00 Thursday |
829.45 829.45 |
829.45 | 829.45 | 1 |
| 213 | -0.45 -0.05 % |
10-07-2025 13:15:00 Thursday |
827.65 827.2 |
827.65 | 826.65 | 402 |
| 214 | 0 0 % |
10-07-2025 12:15:00 Thursday |
829.45 829.45 |
829.45 | 829.45 | 105 |
| 215 | -0.65 -0.08 % |
10-07-2025 11:15:00 Thursday |
832.65 832 |
832.65 | 832 | 29 |
| 216 | 0.1 0.01 % |
10-07-2025 10:15:00 Thursday |
834 834.1 |
834.4 | 833.5 | 2200 |
| 217 | -2.05 -0.25 % |
10-07-2025 09:15:00 Thursday |
836.05 834 |
836.05 | 829.65 | 13926 |
| 218 | -0.45 -0.05 % |
09-07-2025 15:15:00 Wednesday |
829.55 829.1 |
830.35 | 828.9 | 24682 |
| 219 | -2.9 -0.35 % |
09-07-2025 14:15:00 Wednesday |
832.9 830 |
833.05 | 826.5 | 21450 |
| 220 | -3.05 -0.36 % |
09-07-2025 13:15:00 Wednesday |
836.7 833.65 |
837 | 832.9 | 3982 |
| 221 | 0.15 0.02 % |
09-07-2025 12:15:00 Wednesday |
836.5 836.65 |
836.65 | 833.95 | 2154 |
| 222 | -3.7 -0.44 % |
09-07-2025 11:15:00 Wednesday |
839.85 836.15 |
840 | 834.75 | 8805 |
| 223 | 0.45 0.05 % |
09-07-2025 10:15:00 Wednesday |
839.35 839.8 |
840.35 | 836.4 | 7828 |
| 224 | -6.5 -0.77 % |
09-07-2025 09:15:00 Wednesday |
845 838.5 |
845 | 837.5 | 8715 |
| 225 | 1.75 0.21 % |
08-07-2025 15:15:00 Tuesday |
842.25 844 |
844.75 | 841.65 | 3480 |
| 226 | 0 0 % |
08-07-2025 14:15:00 Tuesday |
838.5 838.5 |
838.5 | 838.5 | 275 |
| 227 | 1.1 0.13 % |
08-07-2025 13:15:00 Tuesday |
832.3 833.4 |
833.4 | 832.3 | 86 |
| 228 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
825.05 825.05 |
825.05 | 825.05 | 50 |
| 229 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
824.6 824.6 |
824.6 | 824.6 | 1000 |
| 230 | -0.2 -0.02 % |
08-07-2025 10:15:00 Tuesday |
824 823.8 |
824.8 | 823 | 1445 |
| 231 | -10.1 -1.21 % |
08-07-2025 09:15:00 Tuesday |
834.85 824.75 |
834.85 | 824 | 14714 |
| 232 | -6.05 -0.73 % |
07-07-2025 15:15:00 Monday |
834.05 828 |
834.5 | 828 | 4175 |
| 233 | -1.15 -0.14 % |
07-07-2025 14:15:00 Monday |
835.2 834.05 |
836.5 | 833.05 | 3176 |
| 234 | 0.15 0.02 % |
07-07-2025 13:15:00 Monday |
835.05 835.2 |
836 | 834.4 | 1713 |
| 235 | -0.55 -0.07 % |
07-07-2025 12:15:00 Monday |
833.2 832.65 |
833.2 | 832.65 | 133 |
| 236 | -1.3 -0.16 % |
07-07-2025 11:15:00 Monday |
836.15 834.85 |
836.15 | 834.85 | 632 |
| 237 | -0.1 -0.01 % |
07-07-2025 10:15:00 Monday |
835.35 835.25 |
839.15 | 835.2 | 3683 |
| 238 | 3.7 0.45 % |
07-07-2025 09:15:00 Monday |
831.15 834.85 |
838 | 829.55 | 7656 |
| 239 | -1.2 -0.14 % |
04-07-2025 15:15:00 Friday |
836.9 835.7 |
837.5 | 834.95 | 621 |
| 240 | 0 0 % |
04-07-2025 14:15:00 Friday |
831.1 831.1 |
831.1 | 831.1 | 4 |
| 241 | 0 0 % |
04-07-2025 13:15:00 Friday |
829.8 829.8 |
829.8 | 829.8 | 2 |
| 242 | 0 0 % |
04-07-2025 12:15:00 Friday |
829.55 829.55 |
829.55 | 829.55 | 25 |
| 243 | -5.1 -0.61 % |
04-07-2025 11:15:00 Friday |
834.65 829.55 |
835.6 | 827 | 7990 |
| 244 | 1.15 0.14 % |
04-07-2025 10:15:00 Friday |
834.45 835.6 |
839.4 | 833.75 | 6998 |
| 245 | 3.45 0.42 % |
04-07-2025 09:15:00 Friday |
830 833.45 |
837 | 826.95 | 7951 |
| 246 | 0.2 0.02 % |
03-07-2025 15:15:00 Thursday |
829.5 829.7 |
829.7 | 828.95 | 258 |
| 247 | -1.3 -0.16 % |
03-07-2025 14:15:00 Thursday |
831 829.7 |
831.35 | 829.7 | 325 |
| 248 | -1.2 -0.14 % |
03-07-2025 13:15:00 Thursday |
831.6 830.4 |
831.9 | 829.3 | 3032 |
| 249 | 0.55 0.07 % |
03-07-2025 12:15:00 Thursday |
831.35 831.9 |
832.45 | 830 | 4674 |
| 250 | -0.6 -0.07 % |
03-07-2025 11:15:00 Thursday |
832.6 832 |
833.9 | 829.3 | 3235 |
| 251 | 0 0 % |
03-07-2025 10:15:00 Thursday |
833.8 833.8 |
833.8 | 833.8 | 20 |
| 252 | 1.25 0.15 % |
03-07-2025 09:15:00 Thursday |
831.8 833.05 |
838.6 | 831.3 | 14393 |
| 253 | -2.95 -0.35 % |
02-07-2025 15:15:00 Wednesday |
832.95 830 |
833.2 | 830 | 7028 |
| 254 | 4.45 0.54 % |
02-07-2025 14:15:00 Wednesday |
828.5 832.95 |
833.05 | 827.9 | 12328 |
| 255 | -0.9 -0.11 % |
02-07-2025 13:15:00 Wednesday |
829.8 828.9 |
830.2 | 824.25 | 15348 |
| 256 | -3.45 -0.41 % |
02-07-2025 12:15:00 Wednesday |
834 830.55 |
834 | 828.8 | 8236 |
| 257 | -1.45 -0.17 % |
02-07-2025 11:15:00 Wednesday |
835.5 834.05 |
835.9 | 833 | 2981 |
| 258 | -0.4 -0.05 % |
02-07-2025 10:15:00 Wednesday |
835 834.6 |
838 | 834.05 | 11052 |
| 259 | -14.9 -1.75 % |
02-07-2025 09:15:00 Wednesday |
849.9 835 |
850.8 | 830.45 | 21736 |
| 260 | -0.05 -0.01 % |
01-07-2025 15:15:00 Tuesday |
844 843.95 |
844.6 | 843.6 | 1648 |
| 261 | -0.1 -0.01 % |
01-07-2025 14:15:00 Tuesday |
840.1 840 |
840.1 | 840 | 80 |
| 262 | 0.35 0.04 % |
01-07-2025 13:15:00 Tuesday |
839.5 839.85 |
839.85 | 839.5 | 19 |
| 263 | 0.05 0.01 % |
01-07-2025 12:15:00 Tuesday |
839.45 839.5 |
841.7 | 838 | 4850 |
| 264 | -2.25 -0.27 % |
01-07-2025 11:15:00 Tuesday |
841 838.75 |
842.45 | 836.6 | 28332 |
| 265 | -3.95 -0.47 % |
01-07-2025 10:15:00 Tuesday |
845 841.05 |
846.95 | 840.3 | 25011 |
| 266 | 3.45 0.41 % |
01-07-2025 09:15:00 Tuesday |
842.05 845.5 |
851.5 | 842.05 | 39246 |
| 267 | 1.05 0.13 % |
30-06-2025 15:15:00 Monday |
837.45 838.5 |
838.9 | 836.75 | 11234 |
| 268 | -1.05 -0.13 % |
30-06-2025 14:15:00 Monday |
838.2 837.15 |
838.85 | 836.15 | 4318 |
| 269 | 1.1 0.13 % |
30-06-2025 13:15:00 Monday |
837.45 838.55 |
840.65 | 836.75 | 4080 |
| 270 | -3.6 -0.43 % |
30-06-2025 12:15:00 Monday |
841 837.4 |
841.1 | 836.6 | 4751 |
| 271 | 1.65 0.2 % |
30-06-2025 11:15:00 Monday |
839 840.65 |
842 | 838.3 | 3004 |
| 272 | 0.2 0.02 % |
30-06-2025 10:15:00 Monday |
839.25 839.45 |
840.25 | 836.5 | 9403 |
| 273 | -7.7 -0.91 % |
30-06-2025 09:15:00 Monday |
847.55 839.85 |
851.45 | 838 | 17465 |
| 274 | 0.6 0.07 % |
27-06-2025 15:15:00 Friday |
844.2 844.8 |
845.35 | 844.2 | 1317 |
| 275 | 1.4 0.17 % |
27-06-2025 14:15:00 Friday |
843.3 844.7 |
846.6 | 842.9 | 7594 |
| 276 | -0.95 -0.11 % |
27-06-2025 13:15:00 Friday |
844.55 843.6 |
845 | 841.2 | 3015 |
| 277 | -0.6 -0.07 % |
27-06-2025 12:15:00 Friday |
845.1 844.5 |
845.7 | 843.6 | 4768 |
| 278 | -8.25 -0.97 % |
27-06-2025 11:15:00 Friday |
853.5 845.25 |
853.5 | 844 | 11986 |
| 279 | 1.4 0.16 % |
27-06-2025 10:15:00 Friday |
851.55 852.95 |
853 | 847 | 8323 |
| 280 | 2.95 0.35 % |
27-06-2025 09:15:00 Friday |
848.05 851 |
859.9 | 845.05 | 250134 |
| 281 | -0.05 -0.01 % |
26-06-2025 15:15:00 Thursday |
847 846.95 |
847.2 | 846.55 | 2413 |
| 282 | 5.1 0.61 % |
26-06-2025 14:15:00 Thursday |
841.9 847 |
847.5 | 841.9 | 13145 |
| 283 | -2.3 -0.27 % |
26-06-2025 13:15:00 Thursday |
844.3 842 |
844.85 | 840.05 | 8213 |
| 284 | 6.3 0.75 % |
26-06-2025 12:15:00 Thursday |
837.7 844 |
844.8 | 835.6 | 26676 |
| 285 | -6.15 -0.73 % |
26-06-2025 11:15:00 Thursday |
843.95 837.8 |
843.95 | 835 | 27089 |
| 286 | 6.5 0.78 % |
26-06-2025 10:15:00 Thursday |
838.65 845.15 |
845.85 | 836 | 15800 |
| 287 | -15.15 -1.77 % |
26-06-2025 09:15:00 Thursday |
853.8 838.65 |
854.5 | 837.45 | 39495 |
| 288 | 0.35 0.04 % |
25-06-2025 15:15:00 Wednesday |
854.5 854.85 |
854.9 | 853.7 | 485 |
| 289 | 0.15 0.02 % |
25-06-2025 14:15:00 Wednesday |
853.15 853.3 |
855.45 | 851 | 6430 |
| 290 | 5.9 0.7 % |
25-06-2025 13:15:00 Wednesday |
847.5 853.4 |
854.05 | 847.4 | 6328 |
| 291 | -0.5 -0.06 % |
25-06-2025 12:15:00 Wednesday |
848 847.5 |
849 | 845.45 | 3103 |
| 292 | -2.6 -0.31 % |
25-06-2025 11:15:00 Wednesday |
850.65 848.05 |
850.65 | 848 | 2412 |
| 293 | 2.3 0.27 % |
25-06-2025 10:15:00 Wednesday |
848.45 850.75 |
851.5 | 847.4 | 10442 |
| 294 | -1.9 -0.22 % |
25-06-2025 09:15:00 Wednesday |
850.35 848.45 |
855.65 | 848 | 14964 |
| 295 | 3 0.35 % |
24-06-2025 15:15:00 Tuesday |
848.8 851.8 |
852.05 | 847.6 | 2227 |
| 296 | -4.4 -0.52 % |
24-06-2025 14:15:00 Tuesday |
853.1 848.7 |
854.9 | 847.95 | 3785 |
| 297 | -6.25 -0.73 % |
24-06-2025 13:15:00 Tuesday |
858.75 852.5 |
859.55 | 847.65 | 10658 |
| 298 | -1.25 -0.15 % |
24-06-2025 12:15:00 Tuesday |
859.45 858.2 |
860.65 | 855.35 | 6681 |
| 299 | -1.9 -0.22 % |
24-06-2025 11:15:00 Tuesday |
860.9 859 |
862 | 857.65 | 7304 |
| 300 | -2.7 -0.31 % |
24-06-2025 10:15:00 Tuesday |
863.3 860.6 |
864.8 | 858.8 | 6258 |
| 301 | 3.5 0.41 % |
24-06-2025 09:15:00 Tuesday |
861.45 864.95 |
869.15 | 858.7 | 47330 |
| 302 | -1.85 -0.22 % |
23-06-2025 15:15:00 Monday |
853 851.15 |
853.75 | 849.8 | 6404 |
| 303 | -2.15 -0.25 % |
23-06-2025 14:15:00 Monday |
854.6 852.45 |
855.6 | 849.4 | 11885 |
| 304 | 0.65 0.08 % |
23-06-2025 13:15:00 Monday |
854.25 854.9 |
856.7 | 854.1 | 11133 |
| 305 | -1.65 -0.19 % |
23-06-2025 12:15:00 Monday |
856.4 854.75 |
858.35 | 853.65 | 6968 |
| 306 | 2.3 0.27 % |
23-06-2025 11:15:00 Monday |
853.65 855.95 |
857.95 | 852.25 | 6452 |
| 307 | -1.1 -0.13 % |
23-06-2025 10:15:00 Monday |
854.8 853.7 |
861.75 | 852 | 15763 |
| 308 | 9.9 1.17 % |
23-06-2025 09:15:00 Monday |
844.15 854.05 |
856.85 | 844.15 | 33682 |
| 309 | -1.5 -0.18 % |
20-06-2025 15:15:00 Friday |
854.2 852.7 |
857 | 849.7 | 7333 |
| 310 | 4.8 0.57 % |
20-06-2025 14:15:00 Friday |
848.8 853.6 |
855.6 | 848.15 | 6315 |
| 311 | -0.7 -0.08 % |
20-06-2025 13:15:00 Friday |
849.5 848.8 |
851 | 848 | 2780 |
| 312 | -5.6 -0.65 % |
20-06-2025 12:15:00 Friday |
855.05 849.45 |
855.4 | 848 | 3508 |
| 313 | 0.05 0.01 % |
20-06-2025 11:15:00 Friday |
855 855.05 |
857.1 | 852.25 | 7042 |
| 314 | 10.25 1.22 % |
20-06-2025 10:15:00 Friday |
843.45 853.7 |
854.9 | 843.45 | 12882 |
| 315 | 7.55 0.9 % |
20-06-2025 09:15:00 Friday |
835.85 843.4 |
847.5 | 835.85 | 8476 |
| 316 | -3.9 -0.46 % |
19-06-2025 15:15:00 Thursday |
839.9 836 |
840.6 | 836 | 6709 |
| 317 | -3 -0.36 % |
19-06-2025 14:15:00 Thursday |
842.65 839.65 |
845.5 | 839.5 | 10131 |
| 318 | 3.85 0.46 % |
19-06-2025 13:15:00 Thursday |
837.85 841.7 |
842.85 | 835.6 | 8210 |
| 319 | -2.15 -0.26 % |
19-06-2025 12:15:00 Thursday |
840 837.85 |
841.6 | 833.65 | 10846 |
| 320 | -4.85 -0.57 % |
19-06-2025 11:15:00 Thursday |
844.85 840 |
844.95 | 839.6 | 5770 |
| 321 | 0.7 0.08 % |
19-06-2025 10:15:00 Thursday |
844.5 845.2 |
845.9 | 839.65 | 9806 |
| 322 | -2.75 -0.32 % |
19-06-2025 09:15:00 Thursday |
847.9 845.15 |
849.8 | 842.85 | 21957 |
| 323 | 3.4 0.4 % |
18-06-2025 15:15:00 Wednesday |
843.7 847.1 |
847.1 | 843.2 | 12246 |
| 324 | -2.3 -0.27 % |
18-06-2025 14:15:00 Wednesday |
846 843.7 |
848.85 | 843.1 | 18001 |
| 325 | -1.2 -0.14 % |
18-06-2025 13:15:00 Wednesday |
847.9 846.7 |
851.3 | 846.35 | 11495 |
| 326 | -0.5 -0.06 % |
18-06-2025 12:15:00 Wednesday |
848.15 847.65 |
848.45 | 842 | 21040 |
| 327 | -3.4 -0.4 % |
18-06-2025 11:15:00 Wednesday |
851.9 848.5 |
851.9 | 844.2 | 40149 |
| 328 | -6.05 -0.7 % |
18-06-2025 10:15:00 Wednesday |
858.4 852.35 |
858.7 | 850.65 | 57946 |
| 329 | -6.2 -0.72 % |
18-06-2025 09:15:00 Wednesday |
864 857.8 |
867 | 854.45 | 58355 |
| 330 | 1.8 0.21 % |
17-06-2025 15:15:00 Tuesday |
852.1 853.9 |
853.9 | 850.55 | 6683 |
| 331 | -1.85 -0.22 % |
17-06-2025 14:15:00 Tuesday |
854.15 852.3 |
855.45 | 849.85 | 22220 |
| 332 | -3 -0.35 % |
17-06-2025 13:15:00 Tuesday |
857.4 854.4 |
858 | 853.55 | 6223 |
| 333 | -2.85 -0.33 % |
17-06-2025 12:15:00 Tuesday |
860.05 857.2 |
866 | 855.45 | 19856 |
| 334 | -4.95 -0.57 % |
17-06-2025 11:15:00 Tuesday |
864.95 860 |
864.95 | 858.65 | 14085 |
| 335 | -1.6 -0.18 % |
17-06-2025 10:15:00 Tuesday |
867 865.4 |
869.9 | 861.15 | 20425 |
| 336 | 3.15 0.36 % |
17-06-2025 09:15:00 Tuesday |
863.65 866.8 |
882 | 862.6 | 82753 |
| 337 | 0.6 0.07 % |
16-06-2025 15:15:00 Monday |
858.65 859.25 |
859.4 | 858.45 | 2229 |
| 338 | 0.15 0.02 % |
16-06-2025 14:15:00 Monday |
859.95 860.1 |
860.35 | 859.95 | 21 |
| 339 | 0.1 0.01 % |
16-06-2025 13:15:00 Monday |
857.3 857.4 |
857.4 | 856.9 | 399 |
| 340 | 0.85 0.1 % |
16-06-2025 12:15:00 Monday |
856.15 857 |
858.25 | 854.6 | 6859 |
| 341 | 4.05 0.48 % |
16-06-2025 11:15:00 Monday |
852.1 856.15 |
859.95 | 850.7 | 8068 |
| 342 | 5.65 0.67 % |
16-06-2025 10:15:00 Monday |
846.8 852.45 |
855 | 846.45 | 6496 |
| 343 | -3.8 -0.45 % |
16-06-2025 09:15:00 Monday |
850.2 846.4 |
856.25 | 843.7 | 26748 |
| 344 | 4.35 0.51 % |
13-06-2025 15:15:00 Friday |
851 855.35 |
856.25 | 850.85 | 4469 |
| 345 | 5.4 0.64 % |
13-06-2025 14:15:00 Friday |
846 851.4 |
851.95 | 845.9 | 4255 |
| 346 | 3.1 0.37 % |
13-06-2025 13:15:00 Friday |
844 847.1 |
848.55 | 843.6 | 2824 |
| 347 | -3.85 -0.45 % |
13-06-2025 12:15:00 Friday |
848.85 845 |
850.25 | 844.9 | 5074 |
| 348 | -2.75 -0.32 % |
13-06-2025 11:15:00 Friday |
851.8 849.05 |
853.35 | 846.45 | 8782 |
| 349 | 4.7 0.55 % |
13-06-2025 10:15:00 Friday |
846.95 851.65 |
854.35 | 845.95 | 5701 |
| 350 | 25.5 3.1 % |
13-06-2025 09:15:00 Friday |
822.3 847.8 |
854 | 822.3 | 33607 |
| 351 | 0.1 0.01 % |
12-06-2025 15:15:00 Thursday |
847.7 847.8 |
848.75 | 846.05 | 6985 |
| 352 | -1.55 -0.18 % |
12-06-2025 14:15:00 Thursday |
849.35 847.8 |
852.5 | 846.55 | 19198 |
| 353 | -11.15 -1.3 % |
12-06-2025 13:15:00 Thursday |
860.4 849.25 |
860.4 | 848 | 19975 |
| 354 | -2.6 -0.3 % |
12-06-2025 12:15:00 Thursday |
863 860.4 |
864.8 | 859.5 | 6298 |
| 355 | -1.85 -0.21 % |
12-06-2025 11:15:00 Thursday |
864.85 863 |
867.75 | 861.5 | 6267 |
| 356 | 0.25 0.03 % |
12-06-2025 10:15:00 Thursday |
864.35 864.6 |
867.5 | 862.3 | 9113 |
| 357 | -4.5 -0.52 % |
12-06-2025 09:15:00 Thursday |
868.95 864.45 |
870 | 860.15 | 20928 |
| 358 | -0.45 -0.05 % |
11-06-2025 15:15:00 Wednesday |
869.15 868.7 |
869.15 | 868.2 | 223 |
| 359 | -0.55 -0.06 % |
11-06-2025 14:15:00 Wednesday |
866.7 866.15 |
866.7 | 866.15 | 110 |
| 360 | -5.35 -0.61 % |
11-06-2025 13:15:00 Wednesday |
871 865.65 |
871 | 863.25 | 5102 |
| 361 | -0.1 -0.01 % |
11-06-2025 12:15:00 Wednesday |
875 874.9 |
875 | 874.6 | 56 |
| 362 | -0.25 -0.03 % |
11-06-2025 11:15:00 Wednesday |
875 874.75 |
875.2 | 874.75 | 43 |
| 363 | 0.2 0.02 % |
11-06-2025 10:15:00 Wednesday |
872.7 872.9 |
873.4 | 872.5 | 240 |
| 364 | 2.8 0.32 % |
11-06-2025 09:15:00 Wednesday |
869.65 872.45 |
875.5 | 863.4 | 22758 |
| 365 | -1.2 -0.14 % |
10-06-2025 15:15:00 Tuesday |
868.7 867.5 |
869.35 | 866.1 | 5076 |
| 366 | 0 0 % |
10-06-2025 14:15:00 Tuesday |
869.55 869.55 |
869.55 | 869.55 | 2 |
| 367 | 0.45 0.05 % |
10-06-2025 13:15:00 Tuesday |
869.2 869.65 |
870.75 | 866.75 | 14741 |
| 368 | 3.35 0.39 % |
10-06-2025 12:15:00 Tuesday |
866 869.35 |
870.3 | 864.85 | 7723 |
| 369 | -4.3 -0.49 % |
10-06-2025 11:15:00 Tuesday |
869.9 865.6 |
870 | 865.05 | 9663 |
| 370 | -4.65 -0.53 % |
10-06-2025 10:15:00 Tuesday |
874.8 870.15 |
875.8 | 867.65 | 6271 |
| 371 | -4.9 -0.56 % |
10-06-2025 09:15:00 Tuesday |
878.5 873.6 |
882.85 | 870.95 | 26438 |
| 372 | -2.35 -0.27 % |
09-06-2025 15:15:00 Monday |
879 876.65 |
879.7 | 875 | 5582 |
| 373 | 2.35 0.27 % |
09-06-2025 14:15:00 Monday |
877.4 879.75 |
882 | 877.4 | 7106 |
| 374 | 0.4 0.05 % |
09-06-2025 13:15:00 Monday |
876.4 876.8 |
879 | 876.4 | 3136 |
| 375 | -0.75 -0.09 % |
09-06-2025 12:15:00 Monday |
880 879.25 |
880 | 879.25 | 939 |
| 376 | 0.4 0.05 % |
09-06-2025 11:15:00 Monday |
878.2 878.6 |
878.6 | 878.2 | 35 |
| 377 | -1 -0.11 % |
09-06-2025 10:15:00 Monday |
879.2 878.2 |
881 | 877.4 | 5422 |
| 378 | -8.1 -0.91 % |
09-06-2025 09:15:00 Monday |
887.5 879.4 |
887.5 | 876.45 | 41868 |
| 379 | -2.35 -0.27 % |
06-06-2025 15:15:00 Friday |
881.25 878.9 |
881.25 | 878.6 | 7880 |
| 380 | 0.75 0.09 % |
06-06-2025 14:15:00 Friday |
880.05 880.8 |
880.85 | 879.8 | 2516 |
| 381 | -0.35 -0.04 % |
06-06-2025 13:15:00 Friday |
873.8 873.45 |
873.95 | 873.45 | 3256 |
| 382 | -0.45 -0.05 % |
06-06-2025 12:15:00 Friday |
874.75 874.3 |
875.25 | 874.3 | 609 |
| 383 | 3.5 0.41 % |
06-06-2025 11:15:00 Friday |
861.9 865.4 |
865.45 | 861.9 | 4114 |
| 384 | -8.7 -1.03 % |
06-06-2025 10:15:00 Friday |
845.45 836.75 |
845.45 | 834.95 | 18473 |
| 385 | 16.8 2.03 % |
06-06-2025 09:15:00 Friday |
827.95 844.75 |
854.45 | 822.4 | 86274 |
| 386 | -0.75 -0.09 % |
05-06-2025 15:15:00 Thursday |
825.55 824.8 |
825.6 | 824.8 | 914 |
| 387 | -0.45 -0.05 % |
05-06-2025 14:15:00 Thursday |
827.35 826.9 |
827.7 | 826.9 | 1477 |
| 388 | -0.45 -0.05 % |
05-06-2025 13:15:00 Thursday |
822.5 822.05 |
823.2 | 822.05 | 909 |
| 389 | 0.55 0.07 % |
05-06-2025 12:15:00 Thursday |
813.15 813.7 |
814 | 813.05 | 926 |
| 390 | 0.3 0.04 % |
05-06-2025 11:15:00 Thursday |
810.2 810.5 |
810.5 | 810.2 | 101 |
| 391 | 0.6 0.07 % |
05-06-2025 10:15:00 Thursday |
806.9 807.5 |
807.5 | 806.9 | 44 |
| 392 | 1.4 0.17 % |
05-06-2025 09:15:00 Thursday |
806.05 807.45 |
809.5 | 805.2 | 23351 |
| 393 | -1 -0.12 % |
04-06-2025 15:15:00 Wednesday |
803.3 802.3 |
803.3 | 802.3 | 145 |
| 394 | -2.3 -0.29 % |
04-06-2025 14:15:00 Wednesday |
805 802.7 |
805.1 | 801.6 | 6985 |
| 395 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
803.8 803.8 |
803.8 | 803.8 | 5 |
| 396 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
803.4 803.4 |
803.4 | 803.4 | 68 |
| 397 | 2.6 0.32 % |
04-06-2025 11:15:00 Wednesday |
800.6 803.2 |
803.2 | 800 | 2434 |
| 398 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
800.95 800.95 |
800.95 | 800.95 | 18 |
| 399 | -11.15 -1.37 % |
04-06-2025 09:15:00 Wednesday |
811.4 800.25 |
812.15 | 795.9 | 23942 |
| 400 | -1.6 -0.2 % |
03-06-2025 15:15:00 Tuesday |
805.2 803.6 |
805.2 | 803.55 | 3575 |
| 401 | -0.45 -0.06 % |
03-06-2025 14:15:00 Tuesday |
808.6 808.15 |
808.6 | 808.15 | 20 |
| 402 | 0 0 % |
03-06-2025 13:15:00 Tuesday |
805.95 805.95 |
805.95 | 805.95 | 10 |
| 403 | 0.15 0.02 % |
03-06-2025 12:15:00 Tuesday |
807 807.15 |
815.4 | 804.2 | 8044 |
| 404 | 0.15 0.02 % |
03-06-2025 11:15:00 Tuesday |
804.15 804.3 |
804.3 | 803.95 | 254 |
| 405 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
805.9 805.9 |
805.9 | 805.9 | 450 |
| 406 | -10.35 -1.27 % |
03-06-2025 09:15:00 Tuesday |
816.7 806.35 |
816.7 | 804.5 | 33439 |
| 407 | -0.75 -0.09 % |
02-06-2025 15:15:00 Monday |
810.65 809.9 |
810.65 | 809.65 | 1464 |
| 408 | -0.3 -0.04 % |
02-06-2025 14:15:00 Monday |
811 810.7 |
811 | 810.7 | 60 |
| 409 | 0 0 % |
02-06-2025 13:15:00 Monday |
812.65 812.65 |
812.65 | 812.5 | 60 |
| 410 | -1.05 -0.13 % |
02-06-2025 12:15:00 Monday |
812 810.95 |
812.35 | 810.95 | 21 |
| 411 | 0.1 0.01 % |
02-06-2025 11:15:00 Monday |
799.9 800 |
800 | 799.9 | 22 |
| 412 | -1.65 -0.21 % |
02-06-2025 10:15:00 Monday |
795.65 794 |
795.65 | 794 | 170 |
| 413 | -5.55 -0.69 % |
02-06-2025 09:15:00 Monday |
801.05 795.5 |
801.05 | 790 | 17174 |
| 414 | -0.35 -0.04 % |
30-05-2025 15:15:00 Friday |
796.8 796.45 |
796.8 | 794.15 | 4274 |
| 415 | -0.5 -0.06 % |
30-05-2025 14:15:00 Friday |
800 799.5 |
800 | 799.5 | 86 |
| 416 | 0 0 % |
30-05-2025 13:15:00 Friday |
796.3 796.3 |
796.3 | 796.1 | 122 |
| 417 | 0.05 0.01 % |
30-05-2025 12:15:00 Friday |
796.2 796.25 |
796.5 | 796.2 | 16 |
| 418 | 0.4 0.05 % |
30-05-2025 11:15:00 Friday |
797 797.4 |
797.4 | 797 | 70 |
| 419 | 0.05 0.01 % |
30-05-2025 10:15:00 Friday |
794.9 794.95 |
795.3 | 794 | 2641 |
| 420 | -0.1 -0.01 % |
30-05-2025 09:15:00 Friday |
794.85 794.75 |
802.8 | 791.75 | 65538 |
| 421 | 1.65 0.21 % |
29-05-2025 15:15:00 Thursday |
792.35 794 |
794 | 792.35 | 1021 |
| 422 | 0.6 0.08 % |
29-05-2025 14:15:00 Thursday |
791.85 792.45 |
792.45 | 791.85 | 87 |
| 423 | 0 0 % |
29-05-2025 13:15:00 Thursday |
796 796 |
796 | 796 | 20 |
| 424 | 0.05 0.01 % |
29-05-2025 12:15:00 Thursday |
789.95 790 |
790 | 789.95 | 11 |
| 425 | 0.1 0.01 % |
29-05-2025 11:15:00 Thursday |
787.6 787.7 |
787.7 | 786.95 | 2980 |
| 426 | 2.2 0.28 % |
29-05-2025 10:15:00 Thursday |
784.55 786.75 |
787 | 784.55 | 1043 |
| 427 | 3.05 0.39 % |
29-05-2025 09:15:00 Thursday |
780.95 784 |
786.75 | 777.4 | 41833 |
| 428 | -0.1 -0.01 % |
28-05-2025 15:15:00 Wednesday |
770.1 770 |
770.1 | 770 | 130 |
| 429 | 0.05 0.01 % |
28-05-2025 14:15:00 Wednesday |
770.25 770.3 |
770.3 | 770.25 | 105 |
| 430 | -0.5 -0.06 % |
28-05-2025 13:15:00 Wednesday |
773.5 773 |
773.5 | 773 | 47 |
| 431 | 1.6 0.21 % |
28-05-2025 12:15:00 Wednesday |
772 773.6 |
774.95 | 771.15 | 5819 |
| 432 | 0.3 0.04 % |
28-05-2025 11:15:00 Wednesday |
775.8 776.1 |
776.15 | 775.8 | 73 |
| 433 | -1.15 -0.15 % |
28-05-2025 10:15:00 Wednesday |
778.4 777.25 |
778.4 | 777 | 334 |
| 434 | 4.3 0.56 % |
28-05-2025 09:15:00 Wednesday |
774 778.3 |
780.5 | 771.15 | 39528 |
| 435 | -1.2 -0.16 % |
27-05-2025 15:15:00 Tuesday |
773.7 772.5 |
775 | 772.3 | 6172 |
| 436 | -2.2 -0.28 % |
27-05-2025 14:15:00 Tuesday |
775.7 773.5 |
777.4 | 773.3 | 7497 |
| 437 | -2.95 -0.38 % |
27-05-2025 13:15:00 Tuesday |
777.95 775 |
777.95 | 774.45 | 2563 |
| 438 | -2.05 -0.26 % |
27-05-2025 12:15:00 Tuesday |
780.05 778 |
780.55 | 777.05 | 5252 |
| 439 | -0.65 -0.08 % |
27-05-2025 11:15:00 Tuesday |
780.6 779.95 |
781 | 779.25 | 4346 |
| 440 | 4.25 0.55 % |
27-05-2025 10:15:00 Tuesday |
775.8 780.05 |
783.15 | 774.3 | 12258 |
| 441 | -0.85 -0.11 % |
27-05-2025 09:15:00 Tuesday |
777.25 776.4 |
781.15 | 771.25 | 26414 |
| 442 | -2.05 -0.26 % |
26-05-2025 15:15:00 Monday |
778.4 776.35 |
778.4 | 775.45 | 4635 |
| 443 | -2.05 -0.26 % |
26-05-2025 14:15:00 Monday |
780.5 778.45 |
780.5 | 776.55 | 8406 |
| 444 | 1.25 0.16 % |
26-05-2025 13:15:00 Monday |
779.1 780.35 |
780.9 | 777.75 | 3460 |
| 445 | -1 -0.13 % |
26-05-2025 12:15:00 Monday |
780 779 |
781.85 | 778.5 | 4844 |
| 446 | 3.4 0.44 % |
26-05-2025 11:15:00 Monday |
776.85 780.25 |
780.8 | 776 | 6666 |
| 447 | -4.4 -0.56 % |
26-05-2025 10:15:00 Monday |
780.65 776.25 |
781.25 | 775.7 | 13718 |
| 448 | -2.8 -0.36 % |
26-05-2025 09:15:00 Monday |
784.2 781.4 |
790.5 | 775.25 | 44563 |
| 449 | -1.6 -0.21 % |
23-05-2025 15:15:00 Friday |
776.1 774.5 |
777 | 773.8 | 7654 |
| 450 | 4.25 0.55 % |
23-05-2025 14:15:00 Friday |
771.9 776.15 |
777.55 | 770.4 | 16702 |
| 451 | -2.1 -0.27 % |
23-05-2025 13:15:00 Friday |
774 771.9 |
775.1 | 771.3 | 6164 |
| 452 | 0.9 0.12 % |
23-05-2025 12:15:00 Friday |
773.9 774.8 |
775.05 | 773.05 | 7008 |
| 453 | -0.45 -0.06 % |
23-05-2025 11:15:00 Friday |
774.55 774.1 |
775.35 | 772.55 | 6905 |
| 454 | -1.65 -0.21 % |
23-05-2025 10:15:00 Friday |
776 774.35 |
777 | 773.05 | 536338 |
| 455 | -0.05 -0.01 % |
23-05-2025 09:15:00 Friday |
776.05 776 |
778.95 | 770.75 | 43230 |
| 456 | -0.8 -0.1 % |
22-05-2025 15:15:00 Thursday |
777 776.2 |
777.5 | 775 | 15604 |
| 457 | 9.1 1.19 % |
22-05-2025 14:15:00 Thursday |
767.85 776.95 |
776.95 | 765.45 | 21722 |
| 458 | -5.05 -0.65 % |
22-05-2025 13:15:00 Thursday |
772.15 767.1 |
772.95 | 766.35 | 17716 |
| 459 | -2.65 -0.34 % |
22-05-2025 12:15:00 Thursday |
773.95 771.3 |
775.3 | 768.9 | 15213 |
| 460 | 3.5 0.45 % |
22-05-2025 11:15:00 Thursday |
771 774.5 |
774.9 | 770.55 | 10186 |
| 461 | -4.9 -0.63 % |
22-05-2025 10:15:00 Thursday |
776.8 771.9 |
777 | 771.75 | 16448 |
| 462 | 2.55 0.33 % |
22-05-2025 09:15:00 Thursday |
774.2 776.75 |
779.4 | 766.1 | 78553 |
| 463 | -3.75 -0.48 % |
21-05-2025 15:15:00 Wednesday |
775.95 772.2 |
776.1 | 771.15 | 16750 |
| 464 | 3.5 0.45 % |
21-05-2025 14:15:00 Wednesday |
772.5 776 |
778.4 | 771.75 | 60949 |
| 465 | -2.35 -0.3 % |
21-05-2025 13:15:00 Wednesday |
774.6 772.25 |
775.2 | 771.1 | 32603 |
| 466 | 4.85 0.63 % |
21-05-2025 12:15:00 Wednesday |
768.9 773.75 |
777.6 | 765.5 | 51322 |
| 467 | -5.75 -0.74 % |
21-05-2025 11:15:00 Wednesday |
774.5 768.75 |
774.6 | 768 | 71742 |
| 468 | 21 2.79 % |
21-05-2025 10:15:00 Wednesday |
753.3 774.3 |
776.8 | 752.85 | 95291 |
| 469 | -6.3 -0.83 % |
21-05-2025 09:15:00 Wednesday |
759.05 752.75 |
763.75 | 748.5 | 150396 |
| 470 | 4.8 0.64 % |
20-05-2025 15:15:00 Tuesday |
752.2 757 |
757.45 | 751.85 | 40486 |
| 471 | -0.5 -0.07 % |
20-05-2025 14:15:00 Tuesday |
753.2 752.7 |
753.95 | 750.05 | 45976 |
| 472 | -7.75 -1.02 % |
20-05-2025 13:15:00 Tuesday |
760.65 752.9 |
761.2 | 751.05 | 48739 |
| 473 | -3.65 -0.48 % |
20-05-2025 12:15:00 Tuesday |
764.2 760.55 |
767.9 | 758.35 | 51977 |
| 474 | -2.75 -0.36 % |
20-05-2025 11:15:00 Tuesday |
767.25 764.5 |
770.1 | 762.3 | 64538 |
| 475 | -12.3 -1.58 % |
20-05-2025 10:15:00 Tuesday |
779.55 767.25 |
783 | 766.55 | 271221 |
| 476 | 27.25 3.62 % |
20-05-2025 09:15:00 Tuesday |
752.45 779.7 |
780.55 | 743 | 794473 |
| 477 | -1.7 -0.23 % |
19-05-2025 15:15:00 Monday |
738.7 737 |
738.7 | 737 | 4430 |
| 478 | 0.65 0.09 % |
19-05-2025 14:15:00 Monday |
731.4 732.05 |
732.05 | 731.4 | 297 |
| 479 | -0.65 -0.09 % |
19-05-2025 13:15:00 Monday |
734.9 734.25 |
734.9 | 734.05 | 411 |
| 480 | 0.1 0.01 % |
19-05-2025 12:15:00 Monday |
731.5 731.6 |
732 | 731 | 540 |
| 481 | -0.5 -0.07 % |
19-05-2025 11:15:00 Monday |
732.2 731.7 |
733.5 | 729.25 | 15004 |
| 482 | 2.1 0.29 % |
19-05-2025 10:15:00 Monday |
730.1 732.2 |
734.65 | 729 | 42520 |
| 483 | 12 1.67 % |
19-05-2025 09:15:00 Monday |
719 731 |
731.65 | 714.75 | 85427 |
| 484 | -0.15 -0.02 % |
16-05-2025 15:15:00 Friday |
717 716.85 |
717.65 | 715 | 7499 |
| 485 | -1.6 -0.22 % |
16-05-2025 14:15:00 Friday |
717.8 716.2 |
717.8 | 712.6 | 27416 |
| 486 | 2.85 0.4 % |
16-05-2025 13:15:00 Friday |
715 717.85 |
723 | 714.65 | 36754 |
| 487 | 2.75 0.39 % |
16-05-2025 12:15:00 Friday |
712.25 715 |
715.35 | 712.2 | 8782 |
| 488 | -0.75 -0.11 % |
16-05-2025 11:15:00 Friday |
713.5 712.75 |
716.5 | 712 | 14499 |
| 489 | -3.25 -0.45 % |
16-05-2025 10:15:00 Friday |
716.8 713.55 |
718.6 | 712.3 | 23709 |
| 490 | 4.3 0.6 % |
16-05-2025 09:15:00 Friday |
711.95 716.25 |
716.85 | 705.3 | 51387 |
| 491 | -1.25 -0.18 % |
15-05-2025 15:15:00 Thursday |
709.25 708 |
710 | 707.25 | 13069 |
| 492 | 2.05 0.29 % |
15-05-2025 14:15:00 Thursday |
707.2 709.25 |
711.9 | 707.2 | 59235 |
| 493 | 2.7 0.38 % |
15-05-2025 13:15:00 Thursday |
705 707.7 |
707.9 | 702.5 | 36595 |
| 494 | 1.5 0.21 % |
15-05-2025 12:15:00 Thursday |
703.55 705.05 |
705.05 | 699.95 | 17233 |
| 495 | 10.3 1.49 % |
15-05-2025 11:15:00 Thursday |
693.2 703.5 |
703.75 | 693.2 | 32211 |
| 496 | -0.4 -0.06 % |
15-05-2025 10:15:00 Thursday |
693 692.6 |
699 | 692.6 | 26476 |
| 497 | 2.85 0.41 % |
15-05-2025 09:15:00 Thursday |
690.15 693 |
693.8 | 686.55 | 19410 |
| 498 | 1.15 0.17 % |
14-05-2025 15:15:00 Wednesday |
689 690.15 |
690.65 | 687.4 | 15648 |
| 499 | 0.6 0.09 % |
14-05-2025 14:15:00 Wednesday |
688 688.6 |
689.5 | 685.85 | 15608 |
| 500 | -2.65 -0.38 % |
14-05-2025 13:15:00 Wednesday |
690.55 687.9 |
691.75 | 687.5 | 8640 |
| 501 | -3.45 -0.5 % |
14-05-2025 12:15:00 Wednesday |
694.6 691.15 |
694.6 | 687.4 | 15038 |
| 502 | -1.35 -0.19 % |
14-05-2025 11:15:00 Wednesday |
695.35 694 |
696.25 | 692.7 | 15304 |
| 503 | 2.15 0.31 % |
14-05-2025 10:15:00 Wednesday |
693.7 695.85 |
699 | 693.5 | 31944 |
| 504 | 13.6 2 % |
14-05-2025 09:15:00 Wednesday |
679.35 692.95 |
695.4 | 677.8 | 82089 |
| 505 | 1.5 0.22 % |
13-05-2025 15:15:00 Tuesday |
677.7 679.2 |
679.2 | 677.45 | 5465 |
| 506 | 1.3 0.19 % |
13-05-2025 14:15:00 Tuesday |
676.3 677.6 |
679.3 | 675.45 | 4590 |
| 507 | -1.85 -0.27 % |
13-05-2025 13:15:00 Tuesday |
678.6 676.75 |
678.9 | 675 | 7571 |
| 508 | -1.5 -0.22 % |
13-05-2025 12:15:00 Tuesday |
679.75 678.25 |
680.85 | 677.2 | 5621 |
| 509 | 2.65 0.39 % |
13-05-2025 11:15:00 Tuesday |
677.75 680.4 |
680.85 | 677.75 | 7409 |
| 510 | -4.25 -0.62 % |
13-05-2025 10:15:00 Tuesday |
682 677.75 |
682.85 | 677 | 31805 |
| 511 | 6.1 0.9 % |
13-05-2025 09:15:00 Tuesday |
676.8 682.9 |
684.55 | 676.1 | 1516164 |
| 512 | 0.45 0.07 % |
12-05-2025 15:15:00 Monday |
680.8 681.25 |
682.4 | 679.85 | 8627 |
| 513 | 1.35 0.2 % |
12-05-2025 14:15:00 Monday |
678.65 680 |
681.8 | 678.65 | 9693 |
| 514 | 6.65 0.99 % |
12-05-2025 13:15:00 Monday |
672.35 679 |
679.2 | 671.7 | 9580 |
| 515 | 3.95 0.59 % |
12-05-2025 12:15:00 Monday |
667.7 671.65 |
672.5 | 666.8 | 8188 |
| 516 | -0.8 -0.12 % |
12-05-2025 11:15:00 Monday |
668.45 667.65 |
669.95 | 665.9 | 5929 |
| 517 | -0.3 -0.04 % |
12-05-2025 10:15:00 Monday |
668.75 668.45 |
670.6 | 667.05 | 9036 |
| 518 | 11.8 1.8 % |
12-05-2025 09:15:00 Monday |
655.8 667.6 |
674.5 | 655 | 76916 |
| 519 | 8 1.27 % |
09-05-2025 15:15:00 Friday |
629 637 |
637.5 | 628.5 | 10742 |
| 520 | -1.95 -0.31 % |
09-05-2025 14:15:00 Friday |
631 629.05 |
633 | 625.95 | 16378 |
| 521 | -0.05 -0.01 % |
09-05-2025 13:15:00 Friday |
631.15 631.1 |
632.9 | 628.75 | 11385 |
| 522 | 1.6 0.25 % |
09-05-2025 12:15:00 Friday |
629.6 631.2 |
631.9 | 627.6 | 13225 |
| 523 | 5.3 0.85 % |
09-05-2025 11:15:00 Friday |
623.75 629.05 |
629.8 | 623.2 | 18776 |
| 524 | -3.15 -0.5 % |
09-05-2025 10:15:00 Friday |
627.35 624.2 |
629.7 | 622.3 | 23218 |
| 525 | -13.7 -2.14 % |
09-05-2025 09:15:00 Friday |
641.05 627.35 |
650.45 | 618.15 | 85162 |
| 526 | -6.2 -0.94 % |
08-05-2025 15:15:00 Thursday |
657.2 651 |
657.5 | 648.35 | 11151 |
| 527 | -8.35 -1.25 % |
08-05-2025 14:15:00 Thursday |
665.55 657.2 |
667.6 | 657.05 | 21517 |
| 528 | -10.05 -1.49 % |
08-05-2025 13:15:00 Thursday |
675.75 665.7 |
677.6 | 665 | 11599 |
| 529 | 1.65 0.24 % |
08-05-2025 12:15:00 Thursday |
674 675.65 |
677.3 | 673.95 | 2953 |
| 530 | -1.6 -0.24 % |
08-05-2025 11:15:00 Thursday |
675.6 674 |
678.05 | 672.6 | 5213 |
| 531 | -1.6 -0.24 % |
08-05-2025 10:15:00 Thursday |
676.95 675.35 |
678.9 | 673 | 4725 |
| 532 | -1.85 -0.27 % |
08-05-2025 09:15:00 Thursday |
679.05 677.2 |
686.7 | 674 | 19108 |
| 533 | 0.05 0.01 % |
07-05-2025 15:15:00 Wednesday |
679.75 679.8 |
680.7 | 678.85 | 2641 |
| 534 | 0.3 0.04 % |
07-05-2025 14:15:00 Wednesday |
679 679.3 |
680.3 | 677.35 | 4356 |
| 535 | 2.9 0.43 % |
07-05-2025 13:15:00 Wednesday |
676.1 679 |
679 | 674.7 | 1173 |
| 536 | 2.3 0.34 % |
07-05-2025 12:15:00 Wednesday |
674.05 676.35 |
681.65 | 673.8 | 4238 |
| 537 | 0.2 0.03 % |
07-05-2025 11:15:00 Wednesday |
673.85 674.05 |
676.9 | 672.85 | 3658 |
| 538 | 4.35 0.65 % |
07-05-2025 10:15:00 Wednesday |
668.95 673.3 |
673.7 | 667.85 | 4043 |
| 539 | 1.4 0.21 % |
07-05-2025 09:15:00 Wednesday |
666.45 667.85 |
679.5 | 665.7 | 15270 |
| 540 | -5.4 -0.8 % |
06-05-2025 15:15:00 Tuesday |
678.4 673 |
678.4 | 673 | 6506 |
| 541 | -1.3 -0.19 % |
06-05-2025 14:15:00 Tuesday |
679.8 678.5 |
680 | 675.6 | 5544 |
| 542 | -0.6 -0.09 % |
06-05-2025 13:15:00 Tuesday |
681 680.4 |
683.5 | 679.85 | 2300 |
| 543 | -1.6 -0.23 % |
06-05-2025 12:15:00 Tuesday |
681.45 679.85 |
681.8 | 678.1 | 3550 |
| 544 | -2.4 -0.35 % |
06-05-2025 11:15:00 Tuesday |
683.85 681.45 |
684.55 | 680 | 10793 |
| 545 | -1.5 -0.22 % |
06-05-2025 10:15:00 Tuesday |
685.75 684.25 |
689.45 | 683.45 | 11532 |
| 546 | -6.05 -0.87 % |
06-05-2025 09:15:00 Tuesday |
692.55 686.5 |
697.5 | 682.3 | 16901 |
| 547 | -0.95 -0.14 % |
05-05-2025 15:15:00 Monday |
693.3 692.35 |
694.55 | 691 | 2539 |
| 548 | -2.55 -0.37 % |
05-05-2025 14:15:00 Monday |
696.3 693.75 |
696.3 | 693.05 | 6692 |
| 549 | 0.25 0.04 % |
05-05-2025 13:15:00 Monday |
695.55 695.8 |
698 | 695.25 | 7211 |
| 550 | 5.95 0.86 % |
05-05-2025 12:15:00 Monday |
690.05 696 |
698.9 | 688.6 | 9755 |
| 551 | -3.3 -0.48 % |
05-05-2025 11:15:00 Monday |
693.45 690.15 |
693.85 | 689 | 5794 |
| 552 | 6.9 1.01 % |
05-05-2025 10:15:00 Monday |
686.1 693 |
694 | 686.05 | 10021 |
| 553 | -8.2 -1.18 % |
05-05-2025 09:15:00 Monday |
694.6 686.4 |
694.6 | 683.4 | 23445 |
| 554 | 2.8 0.41 % |
02-05-2025 15:15:00 Friday |
686.2 689 |
689 | 685 | 4431 |
| 555 | -1.85 -0.27 % |
02-05-2025 14:15:00 Friday |
688 686.15 |
689.6 | 684.3 | 11315 |
| 556 | 4.4 0.64 % |
02-05-2025 13:15:00 Friday |
683 687.4 |
690.4 | 683 | 7805 |
| 557 | -1.2 -0.18 % |
02-05-2025 12:15:00 Friday |
683.45 682.25 |
684.35 | 680.1 | 4585 |
| 558 | -2.9 -0.42 % |
02-05-2025 11:15:00 Friday |
687.7 684.8 |
689.65 | 683.9 | 6980 |
| 559 | 0.6 0.09 % |
02-05-2025 10:15:00 Friday |
687.25 687.85 |
692.8 | 684.7 | 11617 |
| 560 | 12.6 1.87 % |
02-05-2025 09:15:00 Friday |
674.65 687.25 |
688 | 673 | 19337 |
| 561 | -5.7 -0.84 % |
30-04-2025 15:15:00 Wednesday |
675.7 670 |
675.75 | 668.4 | 29177 |
| 562 | 1.4 0.21 % |
30-04-2025 14:15:00 Wednesday |
674.1 675.5 |
679.65 | 673.05 | 32362 |
| 563 | -2 -0.3 % |
30-04-2025 13:15:00 Wednesday |
676.1 674.1 |
678.05 | 673.5 | 16189 |
| 564 | -3.85 -0.57 % |
30-04-2025 12:15:00 Wednesday |
680.05 676.2 |
680.3 | 675.55 | 15837 |
| 565 | -0.25 -0.04 % |
30-04-2025 11:15:00 Wednesday |
680.3 680.05 |
682.9 | 679 | 24173 |
| 566 | 0.05 0.01 % |
30-04-2025 10:15:00 Wednesday |
679.95 680 |
685 | 676.25 | 71047 |
| 567 | 24.75 3.78 % |
30-04-2025 09:15:00 Wednesday |
655.2 679.95 |
680.8 | 655.2 | 111943 |
| 568 | 0.25 0.04 % |
29-04-2025 15:15:00 Tuesday |
659.7 659.95 |
660.55 | 658 | 16157 |
| 569 | 2.65 0.4 % |
29-04-2025 14:15:00 Tuesday |
657.2 659.85 |
660 | 655.55 | 7023 |
| 570 | -0.3 -0.05 % |
29-04-2025 13:15:00 Tuesday |
657.8 657.5 |
659.15 | 656.85 | 4621 |
| 571 | -0.2 -0.03 % |
29-04-2025 12:15:00 Tuesday |
658.1 657.9 |
659.1 | 656.2 | 3209 |
| 572 | -3.55 -0.54 % |
29-04-2025 11:15:00 Tuesday |
661.45 657.9 |
661.6 | 655.55 | 11402 |
| 573 | -0.65 -0.1 % |
29-04-2025 10:15:00 Tuesday |
665.2 664.55 |
665.55 | 664.55 | 789 |
| 574 | 0.8 0.12 % |
29-04-2025 09:15:00 Tuesday |
664.4 665.2 |
670.9 | 663.45 | 21987 |
| 575 | -0.9 -0.14 % |
28-04-2025 15:15:00 Monday |
664.35 663.45 |
664.35 | 663.4 | 308 |
| 576 | 2.45 0.37 % |
28-04-2025 14:15:00 Monday |
662.2 664.65 |
664.7 | 659.5 | 37731 |
| 577 | 0.6 0.09 % |
28-04-2025 13:15:00 Monday |
662.55 663.15 |
663.15 | 662.55 | 56 |
| 578 | 0 0 % |
28-04-2025 12:15:00 Monday |
662.95 662.95 |
662.95 | 662.95 | 1 |
| 579 | -0.25 -0.04 % |
28-04-2025 11:15:00 Monday |
660.15 659.9 |
660.15 | 659.9 | 291 |
| 580 | -2.45 -0.37 % |
28-04-2025 10:15:00 Monday |
664.15 661.7 |
664.15 | 661.7 | 218 |
| 581 | 7.6 1.16 % |
28-04-2025 09:15:00 Monday |
655.75 663.35 |
665 | 653.45 | 21387 |
| 582 | -1.2 -0.18 % |
25-04-2025 15:15:00 Friday |
653.7 652.5 |
654.25 | 651 | 16525 |
| 583 | -3.65 -0.56 % |
25-04-2025 14:15:00 Friday |
657.65 654 |
659.05 | 653.1 | 29739 |
| 584 | -3.5 -0.53 % |
25-04-2025 13:15:00 Friday |
660.1 656.6 |
663 | 655.85 | 23337 |
| 585 | 4.8 0.73 % |
25-04-2025 12:15:00 Friday |
655.05 659.85 |
659.9 | 653.8 | 10537 |
| 586 | 1.1 0.17 % |
25-04-2025 11:15:00 Friday |
653.8 654.9 |
656.15 | 649 | 16401 |
| 587 | -10.8 -1.63 % |
25-04-2025 10:15:00 Friday |
664.6 653.8 |
666.05 | 651.75 | 24161 |
| 588 | -16.25 -2.39 % |
25-04-2025 09:15:00 Friday |
680.55 664.3 |
686 | 658.15 | 43514 |
| 589 | 0.6 0.09 % |
24-04-2025 15:15:00 Thursday |
680.55 681.15 |
681.3 | 679.55 | 2342 |
| 590 | 2.55 0.38 % |
24-04-2025 14:15:00 Thursday |
678.6 681.15 |
681.6 | 678.25 | 7321 |
| 591 | -2.25 -0.33 % |
24-04-2025 13:15:00 Thursday |
680.95 678.7 |
682.1 | 678.5 | 10676 |
| 592 | -0.1 -0.01 % |
24-04-2025 12:15:00 Thursday |
681.1 681 |
683.2 | 679.95 | 10156 |
| 593 | -1.85 -0.27 % |
24-04-2025 11:15:00 Thursday |
682.95 681.1 |
686 | 681.1 | 9015 |
| 594 | -0.35 -0.05 % |
24-04-2025 10:15:00 Thursday |
683.4 683.05 |
685.5 | 682.1 | 18206 |
| 595 | -2.6 -0.38 % |
24-04-2025 09:15:00 Thursday |
685.2 682.6 |
689.5 | 681 | 35953 |
| 596 | -2.4 -0.35 % |
23-04-2025 15:15:00 Wednesday |
688.1 685.7 |
688.65 | 685.7 | 3590 |
| 597 | -1.2 -0.17 % |
23-04-2025 14:15:00 Wednesday |
689.45 688.25 |
690.25 | 681.2 | 22788 |
| 598 | 0.5 0.07 % |
23-04-2025 13:15:00 Wednesday |
688.7 689.2 |
691.9 | 688.25 | 2991 |
| 599 | 0.9 0.13 % |
23-04-2025 12:15:00 Wednesday |
687.1 688 |
690.1 | 686.85 | 3772 |
| 600 | 2.65 0.39 % |
23-04-2025 11:15:00 Wednesday |
685 687.65 |
689.6 | 685 | 7509 |
| 601 | 0.85 0.12 % |
23-04-2025 10:15:00 Wednesday |
684.3 685.15 |
686.65 | 679.2 | 11420 |
| 602 | -5.55 -0.8 % |
23-04-2025 09:15:00 Wednesday |
690 684.45 |
696.15 | 684.45 | 31477 |
| 603 | -0.5 -0.07 % |
22-04-2025 15:15:00 Tuesday |
685.5 685 |
685.5 | 684.85 | 3406 |
| 604 | 1 0.15 % |
22-04-2025 14:15:00 Tuesday |
688.9 689.9 |
690 | 688.55 | 4022 |
| 605 | 2.75 0.4 % |
22-04-2025 13:15:00 Tuesday |
685.6 688.35 |
688.8 | 684.7 | 19526 |
| 606 | 4.7 0.69 % |
22-04-2025 12:15:00 Tuesday |
681.3 686 |
686 | 681.2 | 15277 |
| 607 | 0.75 0.11 % |
22-04-2025 11:15:00 Tuesday |
681.25 682 |
684.9 | 678 | 13180 |
| 608 | -0.35 -0.05 % |
22-04-2025 10:15:00 Tuesday |
681 680.65 |
683.85 | 678.2 | 19123 |
| 609 | 3.3 0.49 % |
22-04-2025 09:15:00 Tuesday |
676.7 680 |
682.5 | 668.45 | 26315 |
| 610 | -1.75 -0.26 % |
21-04-2025 15:15:00 Monday |
676.4 674.65 |
676.9 | 674.65 | 2968 |
| 611 | -0.2 -0.03 % |
21-04-2025 14:15:00 Monday |
676.2 676 |
676.2 | 676 | 130 |
| 612 | -3 -0.44 % |
21-04-2025 13:15:00 Monday |
679.2 676.2 |
679.35 | 675.6 | 11551 |
| 613 | 0.55 0.08 % |
21-04-2025 12:15:00 Monday |
677.65 678.2 |
684.3 | 675.6 | 26227 |
| 614 | -0.15 -0.02 % |
21-04-2025 11:15:00 Monday |
677.75 677.6 |
679 | 673.7 | 13172 |
| 615 | 5.45 0.81 % |
21-04-2025 10:15:00 Monday |
671.5 676.95 |
678.6 | 670.55 | 19852 |
| 616 | -15.05 -2.2 % |
21-04-2025 09:15:00 Monday |
685.05 670 |
688 | 667.2 | 51092 |
| 617 | 2.2 0.33 % |
17-04-2025 15:15:00 Thursday |
668.1 670.3 |
672.2 | 668 | 7787 |
| 618 | -2.15 -0.32 % |
17-04-2025 14:15:00 Thursday |
670.25 668.1 |
673 | 668 | 17790 |
| 619 | -0.7 -0.1 % |
17-04-2025 13:15:00 Thursday |
671.5 670.8 |
671.95 | 668.85 | 12142 |
| 620 | 5.25 0.79 % |
17-04-2025 12:15:00 Thursday |
666 671.25 |
671.9 | 664.7 | 20181 |
| 621 | 2.15 0.32 % |
17-04-2025 11:15:00 Thursday |
664.25 666.4 |
667.5 | 663 | 11258 |
| 622 | 3.95 0.6 % |
17-04-2025 10:15:00 Thursday |
660.2 664.15 |
665.75 | 659.4 | 12216 |
| 623 | 3.15 0.48 % |
17-04-2025 09:15:00 Thursday |
657 660.15 |
663.6 | 656.6 | 37995 |
| 624 | -1.35 -0.21 % |
16-04-2025 15:15:00 Wednesday |
656.35 655 |
657.3 | 655 | 11494 |
| 625 | 0.55 0.08 % |
16-04-2025 14:15:00 Wednesday |
656.05 656.6 |
657 | 654 | 11180 |
| 626 | 1.65 0.25 % |
16-04-2025 13:15:00 Wednesday |
654.8 656.45 |
656.6 | 652.4 | 4144 |
| 627 | -0.55 -0.08 % |
16-04-2025 12:15:00 Wednesday |
654 653.45 |
657.45 | 653.45 | 4400 |
| 628 | -1.1 -0.17 % |
16-04-2025 11:15:00 Wednesday |
654.6 653.5 |
655.05 | 652.25 | 2399 |
| 629 | -5.85 -0.89 % |
16-04-2025 10:15:00 Wednesday |
660.1 654.25 |
660.1 | 652.1 | 21013 |
| 630 | -2.05 -0.31 % |
16-04-2025 09:15:00 Wednesday |
663 660.95 |
665 | 656.5 | 17287 |
| 631 | -0.15 -0.02 % |
15-04-2025 15:15:00 Tuesday |
663.15 663 |
663.7 | 661.2 | 20192 |
| 632 | 2.7 0.41 % |
15-04-2025 14:15:00 Tuesday |
660 662.7 |
663.75 | 659.25 | 23321 |
| 633 | 2.8 0.43 % |
15-04-2025 13:15:00 Tuesday |
657.2 660 |
661.6 | 656.8 | 16534 |
| 634 | 4.25 0.65 % |
15-04-2025 12:15:00 Tuesday |
652.85 657.1 |
658.25 | 652.85 | 7854 |
| 635 | -6.1 -0.93 % |
15-04-2025 11:15:00 Tuesday |
659.35 653.25 |
660.75 | 651 | 25370 |
| 636 | 3.85 0.59 % |
15-04-2025 10:15:00 Tuesday |
655.5 659.35 |
661.6 | 655.25 | 41137 |
| 637 | 22.8 3.61 % |
15-04-2025 09:15:00 Tuesday |
632.2 655 |
656.5 | 631.8 | 120862 |
| 638 | 0.25 0.04 % |
11-04-2025 15:15:00 Friday |
623.3 623.55 |
625.05 | 622 | 10354 |
| 639 | 1.2 0.19 % |
11-04-2025 14:15:00 Friday |
622.05 623.25 |
625.05 | 621 | 10036 |
| 640 | -9.1 -1.44 % |
11-04-2025 13:15:00 Friday |
630.8 621.7 |
630.8 | 621.7 | 16170 |
| 641 | -0.25 -0.04 % |
11-04-2025 12:15:00 Friday |
631 630.75 |
632.35 | 628.9 | 7948 |
| 642 | 2.9 0.46 % |
11-04-2025 11:15:00 Friday |
628.15 631.05 |
631.05 | 626.5 | 17234 |
| 643 | 5.5 0.88 % |
11-04-2025 10:15:00 Friday |
622.65 628.15 |
628.8 | 620.35 | 17721 |
| 644 | -4.55 -0.73 % |
11-04-2025 09:15:00 Friday |
626.85 622.3 |
630 | 618 | 41504 |
| 645 | -0.1 -0.02 % |
09-04-2025 15:15:00 Wednesday |
613.1 613 |
614.4 | 611.5 | 5940 |
| 646 | -1.8 -0.29 % |
09-04-2025 14:15:00 Wednesday |
615.35 613.55 |
615.8 | 612.65 | 4902 |
| 647 | -5.65 -0.91 % |
09-04-2025 13:15:00 Wednesday |
621 615.35 |
621.45 | 614.2 | 3727 |
| 648 | 1.8 0.29 % |
09-04-2025 12:15:00 Wednesday |
617.45 619.25 |
620.95 | 616 | 5818 |
| 649 | 7.45 1.22 % |
09-04-2025 11:15:00 Wednesday |
610 617.45 |
620 | 609.2 | 7462 |
| 650 | -1.8 -0.29 % |
09-04-2025 10:15:00 Wednesday |
611.8 610 |
616.65 | 607.5 | 13534 |
| 651 | -3.25 -0.53 % |
09-04-2025 09:15:00 Wednesday |
615.55 612.3 |
624.45 | 611.8 | 24788 |
| 652 | 2.85 0.46 % |
08-04-2025 15:15:00 Tuesday |
621.35 624.2 |
624.7 | 620.25 | 9972 |
| 653 | -3.8 -0.61 % |
08-04-2025 14:15:00 Tuesday |
625.1 621.3 |
627 | 620.25 | 9791 |
| 654 | 6.35 1.03 % |
08-04-2025 13:15:00 Tuesday |
619.35 625.7 |
625.7 | 617.65 | 10258 |
| 655 | 1.6 0.26 % |
08-04-2025 12:15:00 Tuesday |
618.2 619.8 |
621.45 | 615.2 | 7864 |
| 656 | -2.15 -0.35 % |
08-04-2025 11:15:00 Tuesday |
620.65 618.5 |
621.05 | 614.5 | 14301 |
| 657 | 4.65 0.76 % |
08-04-2025 10:15:00 Tuesday |
615.85 620.5 |
622.75 | 611.5 | 14274 |
| 658 | -0.75 -0.12 % |
08-04-2025 09:15:00 Tuesday |
616.25 615.5 |
633.25 | 614.8 | 37600 |
| 659 | 1 0.16 % |
07-04-2025 15:15:00 Monday |
607.55 608.55 |
610.25 | 605.6 | 15825 |
| 660 | -1.05 -0.17 % |
07-04-2025 14:15:00 Monday |
608.9 607.85 |
610.5 | 606.05 | 15944 |
| 661 | 4 0.66 % |
07-04-2025 13:15:00 Monday |
604.4 608.4 |
613.1 | 603.95 | 14858 |
| 662 | -5.25 -0.86 % |
07-04-2025 12:15:00 Monday |
609.75 604.5 |
610.95 | 601.2 | 18015 |
| 663 | -8.55 -1.38 % |
07-04-2025 11:15:00 Monday |
618.95 610.4 |
621.2 | 609.25 | 17944 |
| 664 | 5.9 0.96 % |
07-04-2025 10:15:00 Monday |
613.05 618.95 |
621.95 | 609.5 | 18198 |
| 665 | 1.7 0.28 % |
07-04-2025 09:15:00 Monday |
611.05 612.75 |
625.95 | 607.2 | 82179 |
| 666 | -1.65 -0.25 % |
04-04-2025 15:15:00 Friday |
653.95 652.3 |
655.5 | 652.3 | 7339 |
| 667 | 1.95 0.3 % |
04-04-2025 14:15:00 Friday |
652 653.95 |
656.45 | 649 | 11044 |
| 668 | -2.85 -0.44 % |
04-04-2025 13:15:00 Friday |
654.6 651.75 |
657 | 650.05 | 8311 |
| 669 | -4 -0.61 % |
04-04-2025 12:15:00 Friday |
659 655 |
661 | 655 | 4979 |
| 670 | -4.1 -0.62 % |
04-04-2025 11:15:00 Friday |
662.1 658 |
663.95 | 657.75 | 4878 |
| 671 | 2.7 0.41 % |
04-04-2025 10:15:00 Friday |
660.5 663.2 |
664.55 | 656.25 | 11068 |
| 672 | -18.65 -2.74 % |
04-04-2025 09:15:00 Friday |
679.5 660.85 |
679.5 | 660 | 19127 |
| 673 | 0 0 % |
03-04-2025 15:15:00 Thursday |
680 680 |
680.75 | 679.6 | 3063 |
| 674 | -2.55 -0.37 % |
03-04-2025 14:15:00 Thursday |
682.15 679.6 |
682.8 | 678 | 6991 |
| 675 | 0.35 0.05 % |
03-04-2025 13:15:00 Thursday |
682.15 682.5 |
685.5 | 681.5 | 2077 |
| 676 | -4.55 -0.66 % |
03-04-2025 12:15:00 Thursday |
686.7 682.15 |
686.7 | 681.5 | 4518 |
| 677 | 0.1 0.01 % |
03-04-2025 11:15:00 Thursday |
686.7 686.8 |
687.3 | 684.3 | 6666 |
| 678 | 1.4 0.2 % |
03-04-2025 10:15:00 Thursday |
685.3 686.7 |
691.3 | 685.3 | 8651 |
| 679 | 5.15 0.76 % |
03-04-2025 09:15:00 Thursday |
679.65 684.8 |
686 | 677 | 14450 |
| 680 | -4.05 -0.59 % |
02-04-2025 15:15:00 Wednesday |
684.65 680.6 |
684.65 | 680.6 | 2860 |
| 681 | 7 1.03 % |
02-04-2025 14:15:00 Wednesday |
677.7 684.7 |
684.7 | 677.7 | 6491 |
| 682 | 1.35 0.2 % |
02-04-2025 13:15:00 Wednesday |
676.35 677.7 |
678.9 | 676.35 | 1254 |
| 683 | -1.65 -0.24 % |
02-04-2025 12:15:00 Wednesday |
678 676.35 |
678.15 | 673.8 | 6409 |
| 684 | -4.6 -0.67 % |
02-04-2025 11:15:00 Wednesday |
683.3 678.7 |
683.3 | 676.65 | 7144 |
| 685 | 12 1.79 % |
02-04-2025 10:15:00 Wednesday |
671.55 683.55 |
684.95 | 671.15 | 13896 |
| 686 | 4.05 0.61 % |
02-04-2025 09:15:00 Wednesday |
667.5 671.55 |
674.95 | 658.4 | 14581 |
| 687 | 2.1 0.32 % |
01-04-2025 15:15:00 Tuesday |
661.2 663.3 |
663.4 | 660.6 | 8888 |
| 688 | -2.55 -0.38 % |
01-04-2025 14:15:00 Tuesday |
663.9 661.35 |
664.9 | 661.35 | 5477 |
| 689 | 2.4 0.36 % |
01-04-2025 13:15:00 Tuesday |
662.65 665.05 |
667.15 | 660 | 8819 |
| 690 | 6.3 0.96 % |
01-04-2025 12:15:00 Tuesday |
655.85 662.15 |
663.4 | 654.65 | 26175 |
| 691 | -5 -0.76 % |
01-04-2025 11:15:00 Tuesday |
660 655 |
661.6 | 653.7 | 26803 |
| 692 | -9.75 -1.46 % |
01-04-2025 10:15:00 Tuesday |
669.45 659.7 |
672.05 | 658.45 | 21731 |
| 693 | -11.05 -1.62 % |
01-04-2025 09:15:00 Tuesday |
680.35 669.3 |
680.35 | 667.25 | 22909 |
| 694 | -1.15 -0.17 % |
28-03-2025 15:15:00 Friday |
680.7 679.55 |
680.9 | 678.9 | 5119 |
| 695 | -1.2 -0.18 % |
28-03-2025 14:15:00 Friday |
682.05 680.85 |
689.45 | 680.4 | 8208 |
| 696 | -2.9 -0.42 % |
28-03-2025 13:15:00 Friday |
682.9 680 |
685.1 | 679.2 | 7283 |
| 697 | -5.85 -0.85 % |
28-03-2025 12:15:00 Friday |
688.4 682.55 |
688.4 | 682.55 | 2706 |
| 698 | -0.25 -0.04 % |
28-03-2025 11:15:00 Friday |
689.45 689.2 |
690.8 | 688.05 | 3823 |
| 699 | 0.7 0.1 % |
28-03-2025 10:15:00 Friday |
688.75 689.45 |
693.5 | 686.6 | 17768 |
| 700 | -4.55 -0.66 % |
28-03-2025 09:15:00 Friday |
693 688.45 |
695.3 | 684.9 | 14968 |
| 701 | -0.4 -0.06 % |
27-03-2025 15:15:00 Thursday |
690.1 689.7 |
692.4 | 689.65 | 3773 |
| 702 | 9.55 1.4 % |
27-03-2025 14:15:00 Thursday |
680.45 690 |
690 | 679.55 | 10112 |
| 703 | 1.85 0.27 % |
27-03-2025 13:15:00 Thursday |
679.5 681.35 |
682 | 679.25 | 4388 |
| 704 | -1.85 -0.27 % |
27-03-2025 12:15:00 Thursday |
681.45 679.6 |
681.85 | 679.6 | 4342 |
| 705 | -2.15 -0.31 % |
27-03-2025 11:15:00 Thursday |
683.85 681.7 |
684 | 681.25 | 3618 |
| 706 | 0.7 0.1 % |
27-03-2025 10:15:00 Thursday |
682.8 683.5 |
687.3 | 681.45 | 16289 |
| 707 | 1.25 0.18 % |
27-03-2025 09:15:00 Thursday |
681.15 682.4 |
683.95 | 672.65 | 18165 |
| 708 | -0.9 -0.13 % |
26-03-2025 15:15:00 Wednesday |
680.9 680 |
680.9 | 678.55 | 4969 |
| 709 | -5.5 -0.8 % |
26-03-2025 14:15:00 Wednesday |
686.25 680.75 |
686.4 | 680 | 9617 |
| 710 | -0.6 -0.09 % |
26-03-2025 13:15:00 Wednesday |
686.55 685.95 |
687.7 | 683.1 | 6253 |
| 711 | -5.2 -0.75 % |
26-03-2025 12:15:00 Wednesday |
692.25 687.05 |
693.25 | 685.1 | 5212 |
| 712 | -0.8 -0.12 % |
26-03-2025 11:15:00 Wednesday |
692.85 692.05 |
695.1 | 690 | 6437 |
| 713 | -4.2 -0.6 % |
26-03-2025 10:15:00 Wednesday |
697.05 692.85 |
697.9 | 690.55 | 5624 |
| 714 | -1.75 -0.25 % |
26-03-2025 09:15:00 Wednesday |
699.25 697.5 |
703.5 | 693 | 14488 |
| 715 | -1.25 -0.18 % |
25-03-2025 15:15:00 Tuesday |
695.4 694.15 |
696 | 692 | 7880 |
| 716 | -3.95 -0.56 % |
25-03-2025 14:15:00 Tuesday |
699.8 695.85 |
700.55 | 695 | 5916 |
| 717 | 5.7 0.82 % |
25-03-2025 13:15:00 Tuesday |
694 699.7 |
699.7 | 692.2 | 2819 |
| 718 | -0.5 -0.07 % |
25-03-2025 12:15:00 Tuesday |
696.35 695.85 |
696.35 | 693.1 | 7475 |
| 719 | -2.05 -0.29 % |
25-03-2025 11:15:00 Tuesday |
698.85 696.8 |
699.15 | 693 | 5563 |
| 720 | -0.85 -0.12 % |
25-03-2025 10:15:00 Tuesday |
699.85 699 |
701.2 | 694.95 | 8212 |
| 721 | -12 -1.69 % |
25-03-2025 09:15:00 Tuesday |
711.45 699.45 |
713.5 | 699.45 | 30304 |
| 722 | 1.5 0.21 % |
24-03-2025 15:15:00 Monday |
705.45 706.95 |
707 | 704.8 | 6931 |
| 723 | -7.6 -1.07 % |
24-03-2025 14:15:00 Monday |
712.55 704.95 |
713.9 | 704.55 | 17498 |
| 724 | 1.3 0.18 % |
24-03-2025 13:15:00 Monday |
711.7 713 |
713.2 | 711.45 | 15838 |
| 725 | 1.35 0.19 % |
24-03-2025 12:15:00 Monday |
710.65 712 |
712.5 | 709.7 | 15450 |
| 726 | 2.65 0.37 % |
24-03-2025 11:15:00 Monday |
708 710.65 |
711.6 | 704.5 | 30071 |
| 727 | 9.05 1.29 % |
24-03-2025 10:15:00 Monday |
698.95 708 |
708 | 697.4 | 42669 |
| 728 | -16.15 -2.26 % |
24-03-2025 09:15:00 Monday |
715 698.85 |
715 | 691.65 | 71631 |
| 729 | 1.05 0.15 % |
21-03-2025 15:15:00 Friday |
695.05 696.1 |
698.8 | 694.65 | 13519 |
| 730 | -1.55 -0.22 % |
21-03-2025 14:15:00 Friday |
696.95 695.4 |
698.9 | 694.55 | 10132 |
| 731 | -5.5 -0.78 % |
21-03-2025 13:15:00 Friday |
703 697.5 |
703.45 | 694.55 | 5771 |
| 732 | 2.95 0.42 % |
21-03-2025 12:15:00 Friday |
701 703.95 |
704.6 | 701 | 7660 |
| 733 | -2.6 -0.37 % |
21-03-2025 11:15:00 Friday |
703 700.4 |
703 | 699 | 11858 |
| 734 | -3.65 -0.52 % |
21-03-2025 10:15:00 Friday |
706.65 703 |
708.3 | 702.4 | 12516 |
| 735 | 12.7 1.83 % |
21-03-2025 09:15:00 Friday |
694.3 707 |
717.5 | 694.3 | 34211 |
| 736 | 0 0 % |
20-03-2025 15:15:00 Thursday |
694 694 |
694.9 | 693 | 5940 |
| 737 | 0.6 0.09 % |
20-03-2025 14:15:00 Thursday |
693.95 694.55 |
695.95 | 692.4 | 8842 |
| 738 | 0.55 0.08 % |
20-03-2025 13:15:00 Thursday |
692.85 693.4 |
694.5 | 692.2 | 7981 |
| 739 | 1.2 0.17 % |
20-03-2025 12:15:00 Thursday |
691.7 692.9 |
694.8 | 690.6 | 11108 |
| 740 | -1.9 -0.27 % |
20-03-2025 11:15:00 Thursday |
693.5 691.6 |
693.75 | 690.15 | 3039 |
| 741 | 4.25 0.62 % |
20-03-2025 10:15:00 Thursday |
689 693.25 |
694.3 | 688.9 | 10974 |
| 742 | -8.45 -1.21 % |
20-03-2025 09:15:00 Thursday |
697.85 689.4 |
706.65 | 689.1 | 40476 |
| 743 | -2.25 -0.32 % |
19-03-2025 15:15:00 Wednesday |
698.65 696.4 |
698.65 | 695.35 | 8138 |
| 744 | 6.25 0.9 % |
19-03-2025 14:15:00 Wednesday |
692.25 698.5 |
698.7 | 692.25 | 17725 |
| 745 | 3.35 0.49 % |
19-03-2025 13:15:00 Wednesday |
688.5 691.85 |
694.3 | 688.5 | 13722 |
| 746 | -0.3 -0.04 % |
19-03-2025 12:15:00 Wednesday |
688.7 688.4 |
690.5 | 687.25 | 5790 |
| 747 | 0.4 0.06 % |
19-03-2025 11:15:00 Wednesday |
688.3 688.7 |
690 | 686.6 | 9118 |
| 748 | 3.3 0.48 % |
19-03-2025 10:15:00 Wednesday |
685 688.3 |
690.9 | 684.75 | 13578 |
| 749 | 4.95 0.73 % |
19-03-2025 09:15:00 Wednesday |
679.45 684.4 |
687.15 | 676.15 | 39792 |
| 750 | 1.6 0.24 % |
18-03-2025 15:15:00 Tuesday |
675.55 677.15 |
677.45 | 674.55 | 9379 |
| 751 | 1.85 0.27 % |
18-03-2025 14:15:00 Tuesday |
673.15 675 |
675 | 671.4 | 11169 |
| 752 | 0.5 0.07 % |
18-03-2025 13:15:00 Tuesday |
672.5 673 |
673.3 | 670.25 | 5891 |
| 753 | 1.45 0.22 % |
18-03-2025 12:15:00 Tuesday |
670.6 672.05 |
672.5 | 666.9 | 10686 |
| 754 | -4.6 -0.68 % |
18-03-2025 11:15:00 Tuesday |
675 670.4 |
675 | 670.2 | 83969 |
| 755 | -6 -0.88 % |
18-03-2025 10:15:00 Tuesday |
681 675 |
681 | 674.55 | 60217 |
| 756 | 20.85 3.16 % |
18-03-2025 09:15:00 Tuesday |
659.9 680.75 |
682.6 | 659.9 | 52501 |
| 757 | -0.05 -0.01 % |
17-03-2025 15:15:00 Monday |
655.15 655.1 |
656.55 | 654.6 | 3911 |
| 758 | -1 -0.15 % |
17-03-2025 14:15:00 Monday |
656.6 655.6 |
656.6 | 651.95 | 6878 |
| 759 | -1.05 -0.16 % |
17-03-2025 13:15:00 Monday |
656.35 655.3 |
658.25 | 654.4 | 3808 |
| 760 | -4 -0.61 % |
17-03-2025 12:15:00 Monday |
658 654 |
658 | 654 | 1354 |
| 761 | 0.55 0.08 % |
17-03-2025 11:15:00 Monday |
657.8 658.35 |
661 | 656.7 | 4217 |
| 762 | -1.4 -0.21 % |
17-03-2025 10:15:00 Monday |
659.15 657.75 |
659.4 | 652.7 | 7300 |
| 763 | 2 0.3 % |
17-03-2025 09:15:00 Monday |
658.5 660.5 |
662 | 654 | 12255 |
| 764 | 0.15 0.02 % |
13-03-2025 15:15:00 Thursday |
658.05 658.2 |
658.45 | 657 | 3207 |
| 765 | -5.05 -0.76 % |
13-03-2025 14:15:00 Thursday |
664 658.95 |
664 | 657.3 | 1994 |
| 766 | -0.65 -0.1 % |
13-03-2025 13:15:00 Thursday |
665.3 664.65 |
666.95 | 664.65 | 626 |
| 767 | -2.65 -0.4 % |
13-03-2025 12:15:00 Thursday |
668 665.35 |
669.5 | 665 | 6723 |
| 768 | -1.8 -0.27 % |
13-03-2025 11:15:00 Thursday |
669.15 667.35 |
669.15 | 664.6 | 4891 |
| 769 | -5.55 -0.82 % |
13-03-2025 10:15:00 Thursday |
673.6 668.05 |
674.6 | 667.4 | 3408 |
| 770 | 3.75 0.56 % |
13-03-2025 09:15:00 Thursday |
668.6 672.35 |
675.2 | 667.45 | 11475 |
| 771 | 1.6 0.24 % |
12-03-2025 15:15:00 Wednesday |
668.3 669.9 |
669.95 | 667.55 | 3953 |
| 772 | -1.3 -0.19 % |
12-03-2025 14:15:00 Wednesday |
669.75 668.45 |
671.35 | 667.6 | 5050 |
| 773 | 2.25 0.34 % |
12-03-2025 13:15:00 Wednesday |
667 669.25 |
671.25 | 666 | 3622 |
| 774 | 3.55 0.54 % |
12-03-2025 12:15:00 Wednesday |
663.45 667 |
667 | 659 | 5271 |
| 775 | -3.6 -0.54 % |
12-03-2025 11:15:00 Wednesday |
666.6 663 |
669.15 | 663 | 10800 |
| 776 | -6.8 -1.01 % |
12-03-2025 10:15:00 Wednesday |
673.6 666.8 |
674.5 | 663.95 | 22167 |
| 777 | -3.05 -0.45 % |
12-03-2025 09:15:00 Wednesday |
676.05 673 |
682.9 | 671.15 | 38084 |
| 778 | 1.75 0.26 % |
11-03-2025 15:15:00 Tuesday |
673.25 675 |
675 | 673.25 | 11810 |
| 779 | 1.25 0.19 % |
11-03-2025 14:15:00 Tuesday |
673.2 674.45 |
674.85 | 670.5 | 16406 |
| 780 | 7.5 1.13 % |
11-03-2025 13:15:00 Tuesday |
665.6 673.1 |
675 | 665.6 | 25586 |
| 781 | -2.35 -0.35 % |
11-03-2025 12:15:00 Tuesday |
668.4 666.05 |
668.45 | 664.7 | 29054 |
| 782 | 6.1 0.92 % |
11-03-2025 11:15:00 Tuesday |
661.85 667.95 |
668.9 | 660.45 | 19117 |
| 783 | 10 1.53 % |
11-03-2025 10:15:00 Tuesday |
651.75 661.75 |
662.7 | 649.1 | 16410 |
| 784 | 11.65 1.82 % |
11-03-2025 09:15:00 Tuesday |
640.05 651.7 |
654 | 635.8 | 32872 |
| 785 | -4.55 -0.7 % |
10-03-2025 15:15:00 Monday |
647.95 643.4 |
648.1 | 643.4 | 8578 |
| 786 | -6.75 -1.03 % |
10-03-2025 14:15:00 Monday |
655 648.25 |
655.3 | 647 | 9766 |
| 787 | -3.8 -0.58 % |
10-03-2025 13:15:00 Monday |
659 655.2 |
659.35 | 655 | 3588 |
| 788 | -0.15 -0.02 % |
10-03-2025 12:15:00 Monday |
660.6 660.45 |
661 | 657.2 | 2572 |
| 789 | -0.7 -0.11 % |
10-03-2025 11:15:00 Monday |
661.75 661.05 |
665.15 | 661.05 | 2164 |
| 790 | -6.1 -0.91 % |
10-03-2025 10:15:00 Monday |
668.65 662.55 |
668.65 | 661.4 | 4857 |
| 791 | -0.55 -0.08 % |
10-03-2025 09:15:00 Monday |
668.85 668.3 |
670.5 | 660 | 15493 |
| 792 | -3.15 -0.47 % |
07-03-2025 15:15:00 Friday |
667.15 664 |
667.6 | 664 | 20515 |
| 793 | 0.65 0.1 % |
07-03-2025 14:15:00 Friday |
666.65 667.3 |
671.25 | 666.65 | 8075 |
| 794 | 0.95 0.14 % |
07-03-2025 13:15:00 Friday |
666.35 667.3 |
669.5 | 665.85 | 6191 |
| 795 | 3.1 0.47 % |
07-03-2025 12:15:00 Friday |
663 666.1 |
669.45 | 661.6 | 14552 |
| 796 | -6.65 -0.99 % |
07-03-2025 11:15:00 Friday |
669.85 663.2 |
670.7 | 662.5 | 11409 |
| 797 | -1.75 -0.26 % |
07-03-2025 10:15:00 Friday |
671.75 670 |
673.65 | 666 | 12142 |
| 798 | -4.9 -0.72 % |
07-03-2025 09:15:00 Friday |
676.65 671.75 |
679 | 668.3 | 57106 |
| 799 | -0.95 -0.14 % |
06-03-2025 15:15:00 Thursday |
665.15 664.2 |
666 | 664.1 | 10014 |
| 800 | -1.05 -0.16 % |
06-03-2025 14:15:00 Thursday |
666.85 665.8 |
667.55 | 665 | 8211 |
| 801 | 1.45 0.22 % |
06-03-2025 13:15:00 Thursday |
665.4 666.85 |
670.65 | 664 | 13252 |
| 802 | -1.05 -0.16 % |
06-03-2025 12:15:00 Thursday |
666.05 665 |
668 | 665 | 4963 |
| 803 | -0.3 -0.04 % |
06-03-2025 11:15:00 Thursday |
667 666.7 |
667.35 | 663 | 6055 |
| 804 | 1 0.15 % |
06-03-2025 10:15:00 Thursday |
666.15 667.15 |
667.8 | 663.8 | 8326 |
| 805 | -2.75 -0.41 % |
06-03-2025 09:15:00 Thursday |
668.95 666.2 |
669.9 | 663.4 | 15971 |
| 806 | 2.1 0.32 % |
05-03-2025 15:15:00 Wednesday |
661.4 663.5 |
663.8 | 660.3 | 6370 |
| 807 | 0.45 0.07 % |
05-03-2025 14:15:00 Wednesday |
660.55 661 |
662 | 658.85 | 5613 |
| 808 | -0.45 -0.07 % |
05-03-2025 13:15:00 Wednesday |
661 660.55 |
661.25 | 658.75 | 3407 |
| 809 | -1.25 -0.19 % |
05-03-2025 12:15:00 Wednesday |
661.5 660.25 |
661.65 | 659.65 | 3243 |
| 810 | 3.65 0.55 % |
05-03-2025 11:15:00 Wednesday |
657.85 661.5 |
662.15 | 657.55 | 5556 |
| 811 | 1.55 0.24 % |
05-03-2025 10:15:00 Wednesday |
657.2 658.75 |
660 | 653.8 | 13293 |
| 812 | 14.95 2.33 % |
05-03-2025 09:15:00 Wednesday |
641.95 656.9 |
658.8 | 640 | 17839 |
| 813 | -2.2 -0.34 % |
04-03-2025 15:15:00 Tuesday |
642.7 640.5 |
643.6 | 640.4 | 2729 |
| 814 | -1.4 -0.22 % |
04-03-2025 14:15:00 Tuesday |
643.4 642 |
647 | 641.15 | 7039 |
| 815 | 5 0.78 % |
04-03-2025 13:15:00 Tuesday |
638.35 643.35 |
643.8 | 637 | 5502 |
| 816 | -0.65 -0.1 % |
04-03-2025 12:15:00 Tuesday |
639 638.35 |
642.15 | 636.25 | 3524 |
| 817 | -3.45 -0.54 % |
04-03-2025 11:15:00 Tuesday |
643.6 640.15 |
643.6 | 638.25 | 7364 |
| 818 | -2.35 -0.36 % |
04-03-2025 10:15:00 Tuesday |
646.15 643.8 |
648.6 | 643.8 | 6013 |
| 819 | 5.4 0.84 % |
04-03-2025 09:15:00 Tuesday |
640 645.4 |
649.6 | 630.75 | 17079 |
| 820 | -1.1 -0.17 % |
03-03-2025 15:15:00 Monday |
646.4 645.3 |
647.45 | 644.55 | 3251 |
| 821 | 0.15 0.02 % |
03-03-2025 14:15:00 Monday |
646.8 646.95 |
650.4 | 645.55 | 4137 |
| 822 | 5.35 0.83 % |
03-03-2025 13:15:00 Monday |
642.35 647.7 |
648 | 641.4 | 9416 |
| 823 | 14.85 2.37 % |
03-03-2025 12:15:00 Monday |
627.15 642 |
642 | 625.95 | 8808 |
| 824 | -2.05 -0.33 % |
03-03-2025 11:15:00 Monday |
628.75 626.7 |
628.9 | 622.15 | 19671 |
| 825 | 3.7 0.59 % |
03-03-2025 10:15:00 Monday |
626.7 630.4 |
635.05 | 626 | 9206 |
| 826 | -16.45 -2.56 % |
03-03-2025 09:15:00 Monday |
643 626.55 |
643 | 625.85 | 20594 |
| 827 | -2.6 -0.41 % |
28-02-2025 15:15:00 Friday |
635 632.4 |
635.45 | 632.4 | 13929 |
| 828 | 1.3 0.21 % |
28-02-2025 14:15:00 Friday |
633.85 635.15 |
637.45 | 631 | 30713 |
| 829 | 6.3 1 % |
28-02-2025 13:15:00 Friday |
627.3 633.6 |
634.75 | 626.8 | 27053 |
| 830 | -0.55 -0.09 % |
28-02-2025 12:15:00 Friday |
627.85 627.3 |
633.25 | 625.25 | 5913 |
| 831 | -5.5 -0.87 % |
28-02-2025 11:15:00 Friday |
633.5 628 |
635.5 | 625.8 | 12791 |
| 832 | -1.55 -0.24 % |
28-02-2025 10:15:00 Friday |
635.55 634 |
640.8 | 633.35 | 10023 |
| 833 | 0.9 0.14 % |
28-02-2025 09:15:00 Friday |
634.7 635.6 |
637.5 | 625.3 | 42003 |
| 834 | -2.3 -0.36 % |
27-02-2025 15:15:00 Thursday |
643.1 640.8 |
643.4 | 640 | 3200 |
| 835 | -0.55 -0.09 % |
27-02-2025 14:15:00 Thursday |
643.2 642.65 |
644.95 | 640.65 | 6402 |
| 836 | -0.65 -0.1 % |
27-02-2025 13:15:00 Thursday |
643.65 643 |
644.65 | 641.7 | 10454 |
| 837 | -0.9 -0.14 % |
27-02-2025 12:15:00 Thursday |
643.9 643 |
645.55 | 642.65 | 2773 |
| 838 | -7.3 -1.12 % |
27-02-2025 11:15:00 Thursday |
650.9 643.6 |
651.05 | 643.4 | 4748 |
| 839 | 0.2 0.03 % |
27-02-2025 10:15:00 Thursday |
650.9 651.1 |
653.5 | 649.2 | 4909 |
| 840 | -16.4 -2.46 % |
27-02-2025 09:15:00 Thursday |
667.9 651.5 |
667.9 | 648.3 | 19273 |
| 841 | -1.8 -0.27 % |
25-02-2025 15:15:00 Tuesday |
656.8 655 |
657.7 | 655 | 3118 |
| 842 | -3.15 -0.48 % |
25-02-2025 14:15:00 Tuesday |
660.2 657.05 |
660.55 | 656.1 | 4331 |
| 843 | -2.05 -0.31 % |
25-02-2025 13:15:00 Tuesday |
662.8 660.75 |
662.8 | 659.1 | 3148 |
| 844 | 1.25 0.19 % |
25-02-2025 12:15:00 Tuesday |
661.75 663 |
666 | 661.75 | 3362 |
| 845 | -5.5 -0.82 % |
25-02-2025 11:15:00 Tuesday |
667.2 661.7 |
667.2 | 657.7 | 7444 |
| 846 | -3.45 -0.51 % |
25-02-2025 10:15:00 Tuesday |
670.4 666.95 |
671.85 | 666 | 5417 |
| 847 | -3.2 -0.48 % |
25-02-2025 09:15:00 Tuesday |
673.55 670.35 |
673.55 | 659.25 | 8891 |
| 848 | 1.6 0.24 % |
24-02-2025 15:15:00 Monday |
673.75 675.35 |
675.35 | 673 | 3560 |
| 849 | 1.3 0.19 % |
24-02-2025 14:15:00 Monday |
672.15 673.45 |
675.5 | 671.6 | 10170 |
| 850 | -3.95 -0.58 % |
24-02-2025 13:15:00 Monday |
675.8 671.85 |
675.8 | 669.85 | 12344 |
| 851 | 2.6 0.39 % |
24-02-2025 12:15:00 Monday |
673.25 675.85 |
676.55 | 673.25 | 4634 |
| 852 | -0.2 -0.03 % |
24-02-2025 11:15:00 Monday |
674 673.8 |
680.5 | 673.2 | 11298 |
| 853 | 0.45 0.07 % |
24-02-2025 10:15:00 Monday |
674 674.45 |
675.1 | 671.6 | 15691 |
| 854 | -9.1 -1.33 % |
24-02-2025 09:15:00 Monday |
684.05 674.95 |
684.05 | 667.95 | 28266 |
| 855 | -6 -0.87 % |
21-02-2025 15:15:00 Friday |
688 682 |
688 | 681.85 | 5742 |
| 856 | 1.45 0.21 % |
21-02-2025 14:15:00 Friday |
686.55 688 |
688.1 | 683.8 | 3267 |
| 857 | -1.5 -0.22 % |
21-02-2025 13:15:00 Friday |
688.05 686.55 |
689.1 | 683.6 | 6664 |
| 858 | -2.8 -0.41 % |
21-02-2025 12:15:00 Friday |
691.15 688.35 |
694.7 | 688.35 | 6106 |
| 859 | 0.5 0.07 % |
21-02-2025 11:15:00 Friday |
689.95 690.45 |
695.25 | 688.35 | 3421 |
| 860 | 0.5 0.07 % |
21-02-2025 10:15:00 Friday |
689.6 690.1 |
696.6 | 688.6 | 12535 |
| 861 | -8 -1.15 % |
21-02-2025 09:15:00 Friday |
698.45 690.45 |
707.35 | 689.7 | 23409 |
| 862 | -0.85 -0.12 % |
20-02-2025 15:15:00 Thursday |
694.85 694 |
695.5 | 694 | 3582 |
| 863 | -0.75 -0.11 % |
20-02-2025 14:15:00 Thursday |
696.25 695.5 |
698.7 | 694.8 | 6451 |
| 864 | 7.5 1.09 % |
20-02-2025 13:15:00 Thursday |
688 695.5 |
698.4 | 688 | 5983 |
| 865 | -3.7 -0.53 % |
20-02-2025 12:15:00 Thursday |
691.85 688.15 |
691.85 | 688 | 1284 |
| 866 | -2.55 -0.37 % |
20-02-2025 11:15:00 Thursday |
694.5 691.95 |
694.5 | 690.8 | 2182 |
| 867 | 5.25 0.76 % |
20-02-2025 10:15:00 Thursday |
689.25 694.5 |
694.5 | 688.55 | 9171 |
| 868 | -2.85 -0.41 % |
20-02-2025 09:15:00 Thursday |
691.15 688.3 |
691.9 | 683.85 | 31174 |
| 869 | -0.85 -0.12 % |
19-02-2025 15:15:00 Wednesday |
690.65 689.8 |
691.1 | 689.05 | 3709 |
| 870 | 0 0 % |
19-02-2025 14:15:00 Wednesday |
691 691 |
691.25 | 684.55 | 6399 |
| 871 | 1 0.14 % |
19-02-2025 13:15:00 Wednesday |
690.3 691.3 |
691.55 | 688.1 | 5595 |
| 872 | -1.35 -0.2 % |
19-02-2025 12:15:00 Wednesday |
691.4 690.05 |
691.85 | 688.85 | 4372 |
| 873 | -2.65 -0.38 % |
19-02-2025 11:15:00 Wednesday |
694 691.35 |
695.7 | 690.55 | 9616 |
| 874 | 0.65 0.09 % |
19-02-2025 10:15:00 Wednesday |
692 692.65 |
696.2 | 688.8 | 8335 |
| 875 | 20.85 3.11 % |
19-02-2025 09:15:00 Wednesday |
669.95 690.8 |
693.4 | 664.75 | 25662 |
| 876 | -0.4 -0.06 % |
18-02-2025 15:15:00 Tuesday |
670.8 670.4 |
672.9 | 670 | 8490 |
| 877 | 6.5 0.98 % |
18-02-2025 14:15:00 Tuesday |
664.75 671.25 |
674.3 | 664 | 7949 |
| 878 | 1.7 0.26 % |
18-02-2025 13:15:00 Tuesday |
663.2 664.9 |
666 | 662.2 | 4994 |
| 879 | -2.3 -0.35 % |
18-02-2025 12:15:00 Tuesday |
665 662.7 |
666.6 | 661 | 5849 |
| 880 | -1.6 -0.24 % |
18-02-2025 11:15:00 Tuesday |
667.45 665.85 |
670.5 | 664.75 | 6693 |
| 881 | -0.2 -0.03 % |
18-02-2025 10:15:00 Tuesday |
668 667.8 |
673.6 | 665 | 16374 |
| 882 | -11.2 -1.65 % |
18-02-2025 09:15:00 Tuesday |
678.95 667.75 |
678.95 | 662.6 | 20156 |
| 883 | 1.35 0.2 % |
17-02-2025 15:15:00 Monday |
674.95 676.3 |
676.3 | 673.15 | 9021 |
| 884 | 3.15 0.47 % |
17-02-2025 14:15:00 Monday |
671.8 674.95 |
675.35 | 671 | 8874 |
| 885 | 3.3 0.49 % |
17-02-2025 13:15:00 Monday |
667.05 670.35 |
677.95 | 667.05 | 25003 |
| 886 | 7.25 1.1 % |
17-02-2025 12:15:00 Monday |
661.5 668.75 |
671.75 | 658.45 | 6107 |
| 887 | 0.5 0.08 % |
17-02-2025 11:15:00 Monday |
661.5 662 |
666.55 | 660.8 | 7508 |
| 888 | -1.55 -0.23 % |
17-02-2025 10:15:00 Monday |
663.65 662.1 |
674.7 | 662.1 | 15036 |
| 889 | -11.2 -1.66 % |
17-02-2025 09:15:00 Monday |
674.85 663.65 |
674.85 | 650.6 | 36966 |
| 890 | -2.4 -0.36 % |
14-02-2025 15:15:00 Friday |
673.65 671.25 |
674.2 | 668.9 | 4286 |
| 891 | 11.95 1.8 % |
14-02-2025 14:15:00 Friday |
662.2 674.15 |
679 | 662.15 | 14117 |
| 892 | -9.95 -1.48 % |
14-02-2025 13:15:00 Friday |
672.15 662.2 |
674.7 | 660.2 | 12258 |
| 893 | -2.75 -0.41 % |
14-02-2025 12:15:00 Friday |
674.9 672.15 |
677.2 | 670.2 | 9670 |
| 894 | -1.75 -0.26 % |
14-02-2025 11:15:00 Friday |
677.4 675.65 |
682 | 674.1 | 12887 |
| 895 | -10.8 -1.57 % |
14-02-2025 10:15:00 Friday |
689.55 678.75 |
689.9 | 674.9 | 14034 |
| 896 | 0.85 0.12 % |
14-02-2025 09:15:00 Friday |
688.9 689.75 |
694.35 | 686 | 39907 |
| 897 | 2.7 0.4 % |
13-02-2025 15:15:00 Thursday |
679.9 682.6 |
682.85 | 679.9 | 4551 |
| 898 | 0 0 % |
13-02-2025 14:15:00 Thursday |
680.5 680.5 |
682.15 | 676.9 | 12628 |
| 899 | -7.1 -1.03 % |
13-02-2025 13:15:00 Thursday |
688.15 681.05 |
689.25 | 680.5 | 15266 |
| 900 | -3.6 -0.52 % |
13-02-2025 12:15:00 Thursday |
691.35 687.75 |
693.5 | 687.75 | 3572 |
| 901 | 3.8 0.55 % |
13-02-2025 11:15:00 Thursday |
687.4 691.2 |
696 | 686.6 | 30912 |
| 902 | -2.75 -0.4 % |
13-02-2025 10:15:00 Thursday |
690 687.25 |
690.95 | 685.1 | 9951 |
| 903 | 4.8 0.7 % |
13-02-2025 09:15:00 Thursday |
684.5 689.3 |
692.9 | 671.85 | 47139 |
| 904 | 2.35 0.35 % |
12-02-2025 15:15:00 Wednesday |
679.35 681.7 |
681.7 | 679.1 | 16466 |
| 905 | -0.9 -0.13 % |
12-02-2025 14:15:00 Wednesday |
680.8 679.9 |
682.85 | 676 | 22387 |
| 906 | -12.65 -1.82 % |
12-02-2025 13:15:00 Wednesday |
693.65 681 |
693.65 | 680.45 | 13891 |
| 907 | 3.8 0.55 % |
12-02-2025 12:15:00 Wednesday |
689.85 693.65 |
695.7 | 687.6 | 16422 |
| 908 | 8 1.17 % |
12-02-2025 11:15:00 Wednesday |
682.2 690.2 |
691.4 | 681.45 | 20555 |
| 909 | 6.25 0.92 % |
12-02-2025 10:15:00 Wednesday |
675.9 682.15 |
685.4 | 674.35 | 32998 |
| 910 | -29.6 -4.19 % |
12-02-2025 09:15:00 Wednesday |
706.2 676.6 |
709.1 | 676 | 43256 |
| 911 | -3 -0.42 % |
11-02-2025 15:15:00 Tuesday |
709.15 706.15 |
709.85 | 706.15 | 9780 |
| 912 | 3.3 0.47 % |
11-02-2025 14:15:00 Tuesday |
706.4 709.7 |
711.05 | 705.2 | 9571 |
| 913 | 1.25 0.18 % |
11-02-2025 13:15:00 Tuesday |
706.05 707.3 |
710.2 | 703 | 10859 |
| 914 | -7 -0.98 % |
11-02-2025 12:15:00 Tuesday |
713.1 706.1 |
713.8 | 706.05 | 12557 |
| 915 | 0 0 % |
11-02-2025 11:15:00 Tuesday |
713.3 713.3 |
719 | 710.7 | 6693 |
| 916 | -0.6 -0.08 % |
11-02-2025 10:15:00 Tuesday |
713.1 712.5 |
716.45 | 710.7 | 20799 |
| 917 | -15.7 -2.15 % |
11-02-2025 09:15:00 Tuesday |
729 713.3 |
730.45 | 711.2 | 25499 |
| 918 | -1.8 -0.25 % |
10-02-2025 15:15:00 Monday |
730.8 729 |
731.85 | 729 | 3413 |
| 919 | 1 0.14 % |
10-02-2025 14:15:00 Monday |
729.85 730.85 |
732.65 | 727.7 | 8634 |
| 920 | -3.05 -0.42 % |
10-02-2025 13:15:00 Monday |
732.65 729.6 |
734.6 | 729.15 | 13685 |
| 921 | -0.15 -0.02 % |
10-02-2025 12:15:00 Monday |
732.75 732.6 |
736.6 | 732 | 6378 |
| 922 | -4.3 -0.58 % |
10-02-2025 11:15:00 Monday |
736.5 732.2 |
738.25 | 731.6 | 10397 |
| 923 | -3.6 -0.49 % |
10-02-2025 10:15:00 Monday |
741 737.4 |
741.75 | 736.65 | 10079 |
| 924 | -17.9 -2.36 % |
10-02-2025 09:15:00 Monday |
758.9 741 |
758.95 | 740.7 | 29156 |
| 925 | -1.7 -0.22 % |
07-02-2025 15:15:00 Friday |
758.95 757.25 |
759 | 755 | 9101 |
| 926 | 4.05 0.54 % |
07-02-2025 14:15:00 Friday |
754.85 758.9 |
759 | 752.45 | 9797 |
| 927 | -5.75 -0.76 % |
07-02-2025 13:15:00 Friday |
761.25 755.5 |
762.8 | 753.35 | 10901 |
| 928 | 0.65 0.09 % |
07-02-2025 12:15:00 Friday |
760.15 760.8 |
762.25 | 758.35 | 6311 |
| 929 | -7.75 -1.01 % |
07-02-2025 11:15:00 Friday |
768.25 760.5 |
770.4 | 760.5 | 10437 |
| 930 | 6.4 0.84 % |
07-02-2025 10:15:00 Friday |
761.75 768.15 |
771.75 | 750.35 | 26900 |
| 931 | -7.5 -0.97 % |
07-02-2025 09:15:00 Friday |
769.45 761.95 |
769.45 | 753.95 | 20213 |
| 932 | 3.5 0.46 % |
06-02-2025 15:15:00 Thursday |
762.25 765.75 |
766.15 | 761.6 | 18973 |
| 933 | -2.1 -0.28 % |
06-02-2025 14:15:00 Thursday |
763.6 761.5 |
766.1 | 760.7 | 14817 |
| 934 | -4.15 -0.54 % |
06-02-2025 13:15:00 Thursday |
767.25 763.1 |
767.9 | 761.9 | 8562 |
| 935 | -1.95 -0.25 % |
06-02-2025 12:15:00 Thursday |
768.6 766.65 |
769.95 | 765.9 | 5681 |
| 936 | -3.05 -0.4 % |
06-02-2025 11:15:00 Thursday |
771.65 768.6 |
773 | 766.45 | 12885 |
| 937 | 0.05 0.01 % |
06-02-2025 10:15:00 Thursday |
771.5 771.55 |
774.9 | 770.25 | 11309 |
| 938 | -7 -0.9 % |
06-02-2025 09:15:00 Thursday |
779 772 |
792.15 | 771 | 109735 |
| 939 | -2.45 -0.32 % |
05-02-2025 15:15:00 Wednesday |
764.45 762 |
764.8 | 762 | 2619 |
| 940 | -1.85 -0.24 % |
05-02-2025 14:15:00 Wednesday |
766 764.15 |
766.65 | 761 | 4579 |
| 941 | -1.35 -0.18 % |
05-02-2025 13:15:00 Wednesday |
767.6 766.25 |
768.25 | 765 | 2154 |
| 942 | -0.15 -0.02 % |
05-02-2025 12:15:00 Wednesday |
767.85 767.7 |
768.6 | 766.85 | 1317 |
| 943 | -2.05 -0.27 % |
05-02-2025 11:15:00 Wednesday |
769.55 767.5 |
771 | 767.15 | 2759 |
| 944 | -0.65 -0.08 % |
05-02-2025 10:15:00 Wednesday |
769.85 769.2 |
772.1 | 767.2 | 3595 |
| 945 | 7.75 1.02 % |
05-02-2025 09:15:00 Wednesday |
762.1 769.85 |
773.9 | 762.1 | 11784 |
| 946 | 0.05 0.01 % |
04-02-2025 15:15:00 Tuesday |
762.1 762.15 |
762.65 | 760.1 | 8155 |
| 947 | 2.5 0.33 % |
04-02-2025 14:15:00 Tuesday |
760 762.5 |
763.75 | 758 | 11451 |
| 948 | -0.85 -0.11 % |
04-02-2025 13:15:00 Tuesday |
761.2 760.35 |
763.75 | 758.15 | 15188 |
| 949 | 2.6 0.34 % |
04-02-2025 12:15:00 Tuesday |
759.05 761.65 |
762.5 | 757.1 | 4059 |
| 950 | 1.65 0.22 % |
04-02-2025 11:15:00 Tuesday |
757.4 759.05 |
760.2 | 755.75 | 6875 |
| 951 | -7.15 -0.94 % |
04-02-2025 10:15:00 Tuesday |
764.2 757.05 |
765.15 | 752.8 | 21828 |
| 952 | 13.85 1.85 % |
04-02-2025 09:15:00 Tuesday |
750.2 764.05 |
766.75 | 750.2 | 27316 |
| 953 | -2.9 -0.39 % |
03-02-2025 15:15:00 Monday |
749.65 746.75 |
749.9 | 745.6 | 1461 |
| 954 | 2.75 0.37 % |
03-02-2025 14:15:00 Monday |
746.9 749.65 |
750.7 | 743.9 | 6808 |
| 955 | 0.6 0.08 % |
03-02-2025 13:15:00 Monday |
746.3 746.9 |
748.15 | 740.7 | 6068 |
| 956 | 2.3 0.31 % |
03-02-2025 12:15:00 Monday |
744.25 746.55 |
746.55 | 737.7 | 4666 |
| 957 | -7.6 -1.01 % |
03-02-2025 11:15:00 Monday |
751.6 744 |
753.1 | 739.9 | 12517 |
| 958 | 8.3 1.12 % |
03-02-2025 10:15:00 Monday |
742.7 751 |
751.55 | 741.65 | 8769 |
| 959 | -17.1 -2.25 % |
03-02-2025 09:15:00 Monday |
759.7 742.6 |
759.7 | 734.75 | 32677 |
| 960 | 1.15 0.15 % |
01-02-2025 15:15:00 Saturday |
760.1 761.25 |
764 | 758 | 8603 |
| 961 | 5.65 0.75 % |
01-02-2025 14:15:00 Saturday |
754.8 760.45 |
763.6 | 752.8 | 20960 |
| 962 | 13.35 1.8 % |
01-02-2025 13:15:00 Saturday |
742.8 756.15 |
767.6 | 740.8 | 40156 |
| 963 | -8.4 -1.12 % |
01-02-2025 12:15:00 Saturday |
752 743.6 |
762.15 | 741.05 | 15707 |
| 964 | -3 -0.4 % |
01-02-2025 11:15:00 Saturday |
754.6 751.6 |
761.95 | 737.5 | 21375 |
| 965 | 1.55 0.21 % |
01-02-2025 10:15:00 Saturday |
752 753.55 |
756.2 | 749.35 | 7438 |
| 966 | -4.25 -0.56 % |
01-02-2025 09:15:00 Saturday |
756.85 752.6 |
757.2 | 745 | 13351 |
| 967 | 0.25 0.03 % |
31-01-2025 15:15:00 Friday |
744.75 745 |
746.05 | 743.45 | 6277 |
| 968 | 4.85 0.66 % |
31-01-2025 14:15:00 Friday |
739.9 744.75 |
746.4 | 738 | 21950 |
| 969 | -5.2 -0.7 % |
31-01-2025 13:15:00 Friday |
745.2 740 |
746.55 | 737.75 | 291703 |
| 970 | -5.6 -0.75 % |
31-01-2025 12:15:00 Friday |
750.1 744.5 |
750.75 | 743.4 | 15990 |
| 971 | 1.4 0.19 % |
31-01-2025 11:15:00 Friday |
749 750.4 |
751.4 | 746.75 | 14166 |
| 972 | 3.55 0.48 % |
31-01-2025 10:15:00 Friday |
745.95 749.5 |
753.7 | 744.9 | 14434 |
| 973 | -5.9 -0.78 % |
31-01-2025 09:15:00 Friday |
752.5 746.6 |
752.5 | 737.25 | 51493 |
| 974 | 1.7 0.23 % |
30-01-2025 15:15:00 Thursday |
749.5 751.2 |
751.2 | 748 | 3068 |
| 975 | 4.1 0.55 % |
30-01-2025 14:15:00 Thursday |
745.5 749.6 |
752 | 745.4 | 16332 |
| 976 | -12.95 -1.71 % |
30-01-2025 13:15:00 Thursday |
758.7 745.75 |
758.7 | 745.75 | 8164 |
| 977 | 2 0.26 % |
30-01-2025 12:15:00 Thursday |
757 759 |
760.35 | 756.95 | 8447 |
| 978 | -5.85 -0.77 % |
30-01-2025 11:15:00 Thursday |
763.15 757.3 |
763.95 | 757.15 | 6908 |
| 979 | -1.1 -0.14 % |
30-01-2025 10:15:00 Thursday |
763.6 762.5 |
769.5 | 759.15 | 20391 |
| 980 | 18.2 2.44 % |
30-01-2025 09:15:00 Thursday |
745.35 763.55 |
767.1 | 745.35 | 30073 |
| 981 | -2.45 -0.33 % |
29-01-2025 15:15:00 Wednesday |
746.1 743.65 |
746.45 | 743.6 | 6027 |
| 982 | -0.15 -0.02 % |
29-01-2025 14:15:00 Wednesday |
745.9 745.75 |
746.65 | 744.05 | 7693 |
| 983 | 3.85 0.52 % |
29-01-2025 13:15:00 Wednesday |
741.3 745.15 |
748.05 | 741.1 | 8334 |
| 984 | -0.7 -0.09 % |
29-01-2025 12:15:00 Wednesday |
741.9 741.2 |
744.05 | 740.05 | 5292 |
| 985 | 1.65 0.22 % |
29-01-2025 11:15:00 Wednesday |
740 741.65 |
742.45 | 736.7 | 12190 |
| 986 | 7.1 0.97 % |
29-01-2025 10:15:00 Wednesday |
733.25 740.35 |
741.95 | 733.2 | 18225 |
| 987 | 5.35 0.73 % |
29-01-2025 09:15:00 Wednesday |
728.4 733.75 |
735.7 | 725 | 20506 |
| 988 | 2.2 0.3 % |
28-01-2025 15:15:00 Tuesday |
725.95 728.15 |
728.2 | 725.2 | 13090 |
| 989 | -9.4 -1.28 % |
28-01-2025 14:15:00 Tuesday |
736 726.6 |
738 | 725.6 | 13869 |
| 990 | -0.45 -0.06 % |
28-01-2025 13:15:00 Tuesday |
736.45 736 |
741.2 | 732.65 | 51759 |
| 991 | 12.85 1.78 % |
28-01-2025 12:15:00 Tuesday |
723.6 736.45 |
737.1 | 720.95 | 22005 |
| 992 | 1.6 0.22 % |
28-01-2025 11:15:00 Tuesday |
722.55 724.15 |
725 | 717 | 17143 |
| 993 | -4.7 -0.65 % |
28-01-2025 10:15:00 Tuesday |
726.85 722.15 |
728.5 | 718.5 | 34798 |
| 994 | 16.9 2.38 % |
28-01-2025 09:15:00 Tuesday |
710 726.9 |
727.8 | 710 | 68725 |
| 995 | -2.85 -0.4 % |
27-01-2025 15:15:00 Monday |
704.45 701.6 |
705.4 | 701.55 | 15942 |
| 996 | -0.8 -0.11 % |
27-01-2025 14:15:00 Monday |
704.9 704.1 |
708.25 | 701.1 | 28542 |
| 997 | -3.5 -0.49 % |
27-01-2025 13:15:00 Monday |
708.5 705 |
708.5 | 700.7 | 22965 |
| 998 | -5.45 -0.76 % |
27-01-2025 12:15:00 Monday |
713.4 707.95 |
716.3 | 706 | 37547 |
| 999 | -0.55 -0.08 % |
27-01-2025 11:15:00 Monday |
714 713.45 |
718.85 | 710.4 | 39680 |
| 1000 | -11.15 -1.54 % |
27-01-2025 10:15:00 Monday |
725.65 714.5 |
726.7 | 709.6 | 78868 |
| 1001 | 29.4 4.22 % |
27-01-2025 09:15:00 Monday |
696 725.4 |
731.4 | 696 | 208639 |
| 1002 | -2.85 -0.41 % |
24-01-2025 15:15:00 Friday |
694.85 692 |
696.8 | 692 | 5988 |
| 1003 | -5.85 -0.83 % |
24-01-2025 14:15:00 Friday |
700.65 694.8 |
701.4 | 694.5 | 13916 |
| 1004 | -5.45 -0.77 % |
24-01-2025 13:15:00 Friday |
706.45 701 |
706.45 | 700.8 | 7346 |
| 1005 | -3.3 -0.46 % |
24-01-2025 12:15:00 Friday |
709.7 706.4 |
710.9 | 704.8 | 3646 |
| 1006 | 0.75 0.11 % |
24-01-2025 11:15:00 Friday |
709.65 710.4 |
713.1 | 707.7 | 5817 |
| 1007 | 2.65 0.37 % |
24-01-2025 10:15:00 Friday |
707 709.65 |
711.9 | 704.5 | 11209 |
| 1008 | -14.65 -2.03 % |
24-01-2025 09:15:00 Friday |
721.65 707 |
721.65 | 704.4 | 13400 |
| 1009 | -0.45 -0.06 % |
23-01-2025 15:15:00 Thursday |
715.45 715 |
715.45 | 714.2 | 2609 |
| 1010 | -0.55 -0.08 % |
23-01-2025 14:15:00 Thursday |
715.55 715 |
716.3 | 713.9 | 1923 |
| 1011 | 1.55 0.22 % |
23-01-2025 13:15:00 Thursday |
714 715.55 |
718.5 | 711.9 | 3195 |
| 1012 | -0.85 -0.12 % |
23-01-2025 12:15:00 Thursday |
715.55 714.7 |
717.6 | 711 | 7305 |
| 1013 | 0.1 0.01 % |
23-01-2025 11:15:00 Thursday |
716.75 716.85 |
718.3 | 713.55 | 3923 |
| 1014 | -3.2 -0.44 % |
23-01-2025 10:15:00 Thursday |
720.65 717.45 |
723.95 | 715.5 | 4078 |
| 1015 | 4.65 0.65 % |
23-01-2025 09:15:00 Thursday |
714 718.65 |
721.2 | 707.5 | 9757 |
| 1016 | -0.25 -0.03 % |
22-01-2025 15:15:00 Wednesday |
715.2 714.95 |
715.2 | 712.55 | 7711 |
| 1017 | 10.9 1.55 % |
22-01-2025 14:15:00 Wednesday |
704 714.9 |
715.8 | 703.6 | 12382 |
| 1018 | -6.05 -0.85 % |
22-01-2025 13:15:00 Wednesday |
710.25 704.2 |
710.25 | 701 | 8728 |
| 1019 | -2 -0.28 % |
22-01-2025 12:15:00 Wednesday |
712.85 710.85 |
714.15 | 707.5 | 5744 |
| 1020 | -8.5 -1.18 % |
22-01-2025 11:15:00 Wednesday |
721.5 713 |
721.85 | 712.2 | 4765 |
| 1021 | -5.4 -0.74 % |
22-01-2025 10:15:00 Wednesday |
728.2 722.8 |
728.2 | 721.95 | 5500 |
| 1022 | -17.25 -2.31 % |
22-01-2025 09:15:00 Wednesday |
745.45 728.2 |
745.45 | 721.25 | 9678 |
| 1023 | 2.6 0.35 % |
21-01-2025 15:15:00 Tuesday |
738 740.6 |
740.6 | 736.7 | 2456 |
| 1024 | -9.2 -1.23 % |
21-01-2025 14:15:00 Tuesday |
746.9 737.7 |
747 | 736.3 | 4260 |
| 1025 | -1.75 -0.23 % |
21-01-2025 13:15:00 Tuesday |
748.65 746.9 |
749 | 744.85 | 1077 |
| 1026 | 1.4 0.19 % |
21-01-2025 12:15:00 Tuesday |
747.6 749 |
751.6 | 742.45 | 1349 |
| 1027 | 8.65 1.17 % |
21-01-2025 11:15:00 Tuesday |
739.35 748 |
751.8 | 738 | 7001 |
| 1028 | -9.1 -1.21 % |
21-01-2025 10:15:00 Tuesday |
749.85 740.75 |
750.7 | 738.2 | 6454 |
| 1029 | -11.5 -1.51 % |
21-01-2025 09:15:00 Tuesday |
762.85 751.35 |
764 | 749.5 | 7530 |
| 1030 | 1.75 0.23 % |
20-01-2025 15:15:00 Monday |
760.15 761.9 |
761.9 | 759.3 | 2566 |
| 1031 | -3 -0.39 % |
20-01-2025 14:15:00 Monday |
763 760 |
763.5 | 759.8 | 10621 |
| 1032 | 0.5 0.07 % |
20-01-2025 13:15:00 Monday |
762 762.5 |
763 | 760.8 | 1561 |
| 1033 | 2.7 0.36 % |
20-01-2025 12:15:00 Monday |
759.3 762 |
763.35 | 758.8 | 4734 |
| 1034 | 0.85 0.11 % |
20-01-2025 11:15:00 Monday |
758 758.85 |
761.5 | 757.55 | 8366 |
| 1035 | -3.2 -0.42 % |
20-01-2025 10:15:00 Monday |
761.4 758.2 |
762 | 756.7 | 9314 |
| 1036 | 10.8 1.44 % |
20-01-2025 09:15:00 Monday |
750.2 761 |
761 | 749.1 | 9829 |
| 1037 | 2.8 0.37 % |
17-01-2025 15:15:00 Friday |
748 750.8 |
751.6 | 747.8 | 8784 |
| 1038 | -1.45 -0.19 % |
17-01-2025 14:15:00 Friday |
749.75 748.3 |
751.4 | 747.75 | 5764 |
| 1039 | 0.45 0.06 % |
17-01-2025 13:15:00 Friday |
749.55 750 |
750.1 | 747.65 | 1856 |
| 1040 | 1 0.13 % |
17-01-2025 12:15:00 Friday |
748.85 749.85 |
753.5 | 748.65 | 5956 |
| 1041 | 2.8 0.38 % |
17-01-2025 11:15:00 Friday |
745.85 748.65 |
749.1 | 744.65 | 3249 |
| 1042 | -4.85 -0.65 % |
17-01-2025 10:15:00 Friday |
750 745.15 |
753.35 | 744 | 9645 |
| 1043 | 11.05 1.5 % |
17-01-2025 09:15:00 Friday |
738.95 750 |
752.4 | 735.45 | 15889 |
| 1044 | 2.45 0.33 % |
16-01-2025 15:15:00 Thursday |
740.75 743.2 |
743.2 | 739.8 | 6945 |
| 1045 | -5.5 -0.74 % |
16-01-2025 14:15:00 Thursday |
746.3 740.8 |
746.7 | 740.4 | 10910 |
| 1046 | -2.2 -0.29 % |
16-01-2025 13:15:00 Thursday |
749.05 746.85 |
750.3 | 746.2 | 2330 |
| 1047 | 2.5 0.33 % |
16-01-2025 12:15:00 Thursday |
746.55 749.05 |
751.85 | 746.55 | 3194 |
| 1048 | -0.2 -0.03 % |
16-01-2025 11:15:00 Thursday |
747.4 747.2 |
749.8 | 746.4 | 5753 |
| 1049 | -6.15 -0.82 % |
16-01-2025 10:15:00 Thursday |
754.1 747.95 |
760.2 | 746 | 10587 |
| 1050 | 9.4 1.26 % |
16-01-2025 09:15:00 Thursday |
744.8 754.2 |
757.75 | 741.05 | 33967 |
| 1051 | 0.55 0.07 % |
15-01-2025 15:15:00 Wednesday |
735.05 735.6 |
735.6 | 732 | 3923 |
| 1052 | 5.55 0.76 % |
15-01-2025 14:15:00 Wednesday |
729.5 735.05 |
737.95 | 729.5 | 10199 |
| 1053 | -4.45 -0.61 % |
15-01-2025 13:15:00 Wednesday |
734.4 729.95 |
734.4 | 729 | 12373 |
| 1054 | -1.65 -0.22 % |
15-01-2025 12:15:00 Wednesday |
736.75 735.1 |
741.8 | 733 | 4730 |
| 1055 | 5.1 0.7 % |
15-01-2025 11:15:00 Wednesday |
731.95 737.05 |
738 | 730.6 | 4654 |
| 1056 | 0.65 0.09 % |
15-01-2025 10:15:00 Wednesday |
729.7 730.35 |
734.45 | 728.55 | 3747 |
| 1057 | -1.4 -0.19 % |
15-01-2025 09:15:00 Wednesday |
730 728.6 |
730 | 719.95 | 7694 |
| 1058 | 1.2 0.17 % |
14-01-2025 15:15:00 Tuesday |
723.8 725 |
725.65 | 722.2 | 9655 |
| 1059 | -0.4 -0.06 % |
14-01-2025 14:15:00 Tuesday |
723.65 723.25 |
725.75 | 720.25 | 1710 |
| 1060 | 3.95 0.55 % |
14-01-2025 13:15:00 Tuesday |
719.2 723.15 |
723.15 | 718.5 | 2237 |
| 1061 | -0.05 -0.01 % |
14-01-2025 12:15:00 Tuesday |
718.25 718.2 |
719 | 715.5 | 2317 |
| 1062 | -4.95 -0.68 % |
14-01-2025 11:15:00 Tuesday |
724.15 719.2 |
724.15 | 719.2 | 3987 |
| 1063 | 10.15 1.42 % |
14-01-2025 10:15:00 Tuesday |
714 724.15 |
725.9 | 711.75 | 7891 |
| 1064 | -4.85 -0.67 % |
14-01-2025 09:15:00 Tuesday |
719.1 714.25 |
723.5 | 711.9 | 22756 |
| 1065 | -2.4 -0.34 % |
13-01-2025 15:15:00 Monday |
711.5 709.1 |
712.2 | 706.9 | 3697 |
| 1066 | -2.65 -0.37 % |
13-01-2025 14:15:00 Monday |
714.6 711.95 |
716.05 | 708.45 | 15852 |
| 1067 | -6.5 -0.9 % |
13-01-2025 13:15:00 Monday |
720.3 713.8 |
721.7 | 712 | 7981 |
| 1068 | -2.4 -0.33 % |
13-01-2025 12:15:00 Monday |
723 720.6 |
723.35 | 718 | 24327 |
| 1069 | -8.7 -1.19 % |
13-01-2025 11:15:00 Monday |
732.3 723.6 |
734.2 | 723.1 | 7127 |
| 1070 | -9.45 -1.28 % |
13-01-2025 10:15:00 Monday |
741 731.55 |
743.6 | 730.7 | 9042 |
| 1071 | -4.05 -0.54 % |
13-01-2025 09:15:00 Monday |
743.95 739.9 |
748.75 | 733.3 | 18752 |
| 1072 | 1.7 0.23 % |
10-01-2025 15:15:00 Friday |
752.5 754.2 |
755 | 751 | 3597 |
| 1073 | -5.95 -0.78 % |
10-01-2025 14:15:00 Friday |
758.45 752.5 |
758.5 | 750.05 | 10656 |
| 1074 | -3.05 -0.4 % |
10-01-2025 13:15:00 Friday |
761.5 758.45 |
762 | 757.5 | 1971 |
| 1075 | -1.6 -0.21 % |
10-01-2025 12:15:00 Friday |
762.05 760.45 |
763.95 | 760 | 2524 |
| 1076 | -8 -1.04 % |
10-01-2025 11:15:00 Friday |
770 762 |
771.55 | 759.3 | 8542 |
| 1077 | 10.15 1.34 % |
10-01-2025 10:15:00 Friday |
758.5 768.65 |
769.35 | 757.85 | 8249 |
| 1078 | -23.15 -2.97 % |
10-01-2025 09:15:00 Friday |
780.15 757 |
783.45 | 752.3 | 15116 |
| 1079 | 3.2 0.41 % |
09-01-2025 15:15:00 Thursday |
780 783.2 |
783.2 | 779 | 7282 |
| 1080 | -3.55 -0.45 % |
09-01-2025 14:15:00 Thursday |
783.55 780 |
783.95 | 779.2 | 3814 |
| 1081 | -1.35 -0.17 % |
09-01-2025 13:15:00 Thursday |
785.05 783.7 |
785.95 | 781.2 | 3264 |
| 1082 | -1.5 -0.19 % |
09-01-2025 12:15:00 Thursday |
787.35 785.85 |
788.4 | 784.35 | 581 |
| 1083 | -2.8 -0.35 % |
09-01-2025 11:15:00 Thursday |
789.85 787.05 |
790.9 | 784.4 | 6650 |
| 1084 | -2.1 -0.27 % |
09-01-2025 10:15:00 Thursday |
792.1 790 |
795.9 | 789.8 | 2709 |
| 1085 | -12.85 -1.6 % |
09-01-2025 09:15:00 Thursday |
804.95 792.1 |
804.95 | 787.35 | 9447 |
| 1086 | -2.85 -0.35 % |
08-01-2025 15:15:00 Wednesday |
802.85 800 |
803.5 | 800 | 1194 |
| 1087 | -3.5 -0.43 % |
08-01-2025 14:15:00 Wednesday |
807.05 803.55 |
809.75 | 800.45 | 3471 |
| 1088 | 9.85 1.24 % |
08-01-2025 13:15:00 Wednesday |
796.65 806.5 |
806.8 | 796.65 | 3361 |
| 1089 | -0.75 -0.09 % |
08-01-2025 12:15:00 Wednesday |
799.4 798.65 |
801.35 | 798.3 | 507 |
| 1090 | -3.85 -0.48 % |
08-01-2025 11:15:00 Wednesday |
799.25 795.4 |
800.8 | 794.9 | 1168 |
| 1091 | -2.8 -0.35 % |
08-01-2025 10:15:00 Wednesday |
803.3 800.5 |
804.4 | 798.65 | 2702 |
| 1092 | -5.55 -0.69 % |
08-01-2025 09:15:00 Wednesday |
809.3 803.75 |
809.8 | 796 | 6422 |
| 1093 | -1.3 -0.16 % |
07-01-2025 15:15:00 Tuesday |
811.1 809.8 |
811.1 | 809.25 | 1170 |
| 1094 | -1.35 -0.17 % |
07-01-2025 14:15:00 Tuesday |
812.45 811.1 |
815 | 810.5 | 1592 |
| 1095 | 6.1 0.76 % |
07-01-2025 13:15:00 Tuesday |
806.65 812.75 |
812.75 | 806.65 | 2423 |
| 1096 | 2.85 0.35 % |
07-01-2025 12:15:00 Tuesday |
805.25 808.1 |
808.7 | 805 | 1437 |
| 1097 | -4.7 -0.58 % |
07-01-2025 11:15:00 Tuesday |
810 805.3 |
816.05 | 805.3 | 6696 |
| 1098 | -4.7 -0.58 % |
07-01-2025 10:15:00 Tuesday |
815.35 810.65 |
815.9 | 808.8 | 2231 |
| 1099 | 9.7 1.2 % |
07-01-2025 09:15:00 Tuesday |
805.3 815 |
817.4 | 805.3 | 8533 |
| 1100 | 4.1 0.51 % |
06-01-2025 15:15:00 Monday |
805.7 809.8 |
809.8 | 803.6 | 2349 |
| 1101 | -3.35 -0.41 % |
06-01-2025 14:15:00 Monday |
808.95 805.6 |
810.75 | 801.4 | 6073 |
| 1102 | -4.5 -0.55 % |
06-01-2025 13:15:00 Monday |
814.45 809.95 |
814.45 | 807.6 | 3809 |
| 1103 | 2.3 0.28 % |
06-01-2025 12:15:00 Monday |
812.75 815.05 |
818.35 | 810.1 | 6077 |
| 1104 | 4 0.5 % |
06-01-2025 11:15:00 Monday |
807.8 811.8 |
811.9 | 802.6 | 8285 |
| 1105 | -18.05 -2.18 % |
06-01-2025 10:15:00 Monday |
826.55 808.5 |
826.55 | 807.45 | 7670 |
| 1106 | -6 -0.72 % |
06-01-2025 09:15:00 Monday |
830.45 824.45 |
833.75 | 821.95 | 10897 |
| 1107 | 0.5 0.06 % |
03-01-2025 15:15:00 Friday |
828.1 828.6 |
828.6 | 826.7 | 2153 |
| 1108 | 0.8 0.1 % |
03-01-2025 14:15:00 Friday |
827.3 828.1 |
829.35 | 826.05 | 1796 |
| 1109 | -1.35 -0.16 % |
03-01-2025 13:15:00 Friday |
828 826.65 |
830.6 | 826.5 | 1626 |
| 1110 | -3.8 -0.46 % |
03-01-2025 12:15:00 Friday |
831.8 828 |
831.8 | 828 | 3701 |
| 1111 | 4.9 0.59 % |
03-01-2025 11:15:00 Friday |
826.9 831.8 |
834.85 | 826.4 | 7494 |
| 1112 | 0.6 0.07 % |
03-01-2025 10:15:00 Friday |
825.95 826.55 |
828.6 | 824.45 | 4057 |
| 1113 | -1.7 -0.21 % |
03-01-2025 09:15:00 Friday |
828.7 827 |
839 | 827 | 8289 |
| 1114 | 1.95 0.23 % |
02-01-2025 15:15:00 Thursday |
833.05 835 |
838.25 | 833.05 | 5842 |
| 1115 | 1.85 0.22 % |
02-01-2025 14:15:00 Thursday |
831.7 833.55 |
834.45 | 830.6 | 8498 |
| 1116 | 5.35 0.65 % |
02-01-2025 13:15:00 Thursday |
826 831.35 |
833 | 825.75 | 9995 |
| 1117 | 3.9 0.47 % |
02-01-2025 12:15:00 Thursday |
821.35 825.25 |
826.7 | 821.35 | 6951 |
| 1118 | 0.7 0.09 % |
02-01-2025 11:15:00 Thursday |
820.8 821.5 |
823.75 | 819.65 | 4281 |
| 1119 | 4.1 0.5 % |
02-01-2025 10:15:00 Thursday |
816.9 821 |
821.9 | 815.55 | 7127 |
| 1120 | -2.7 -0.33 % |
02-01-2025 09:15:00 Thursday |
818 815.3 |
826 | 815.3 | 21401 |
| 1121 | 1 0.12 % |
01-01-2025 15:15:00 Wednesday |
824 825 |
826.8 | 823.65 | 4408 |
| 1122 | -0.35 -0.04 % |
01-01-2025 14:15:00 Wednesday |
824 823.65 |
824.9 | 822.85 | 4992 |
| 1123 | -0.05 -0.01 % |
01-01-2025 13:15:00 Wednesday |
824 823.95 |
825.8 | 823.2 | 1109 |
| 1124 | 2.8 0.34 % |
01-01-2025 12:15:00 Wednesday |
821 823.8 |
825.9 | 820.85 | 3198 |
| 1125 | 0.25 0.03 % |
01-01-2025 11:15:00 Wednesday |
820.3 820.55 |
822 | 818.8 | 2216 |
| 1126 | 2.5 0.31 % |
01-01-2025 10:15:00 Wednesday |
817.4 819.9 |
820.3 | 816.25 | 3124 |
| 1127 | -5.3 -0.64 % |
01-01-2025 09:15:00 Wednesday |
821.95 816.65 |
823 | 815 | 12891 |
| 1128 | -1.55 -0.19 % |
31-12-2024 15:15:00 Tuesday |
825.55 824 |
826.1 | 824 | 3492 |
| 1129 | -3.3 -0.4 % |
31-12-2024 14:15:00 Tuesday |
828.6 825.3 |
828.6 | 824 | 5707 |
| 1130 | 3.9 0.47 % |
31-12-2024 13:15:00 Tuesday |
824.1 828 |
828 | 823.5 | 2883 |
| 1131 | -1.3 -0.16 % |
31-12-2024 12:15:00 Tuesday |
824.85 823.55 |
826.55 | 822.8 | 3405 |
| 1132 | -4.05 -0.49 % |
31-12-2024 11:15:00 Tuesday |
827.5 823.45 |
827.95 | 820.95 | 6195 |
| 1133 | 5.3 0.64 % |
31-12-2024 10:15:00 Tuesday |
822.2 827.5 |
828 | 822.2 | 4077 |
| 1134 | 3.25 0.4 % |
31-12-2024 09:15:00 Tuesday |
817.95 821.2 |
826.8 | 810 | 18673 |
| 1135 | 1.4 0.17 % |
30-12-2024 15:15:00 Monday |
821.6 823 |
825 | 817.65 | 13151 |
| 1136 | -5.7 -0.69 % |
30-12-2024 14:15:00 Monday |
825.75 820.05 |
828.3 | 818.65 | 20648 |
| 1137 | -4.05 -0.49 % |
30-12-2024 13:15:00 Monday |
829.8 825.75 |
829.8 | 825.55 | 3265 |
| 1138 | -2.5 -0.3 % |
30-12-2024 12:15:00 Monday |
831.5 829 |
831.5 | 828.1 | 3181 |
| 1139 | -1.3 -0.16 % |
30-12-2024 11:15:00 Monday |
832.8 831.5 |
837.6 | 831.5 | 3522 |
| 1140 | -2.9 -0.35 % |
30-12-2024 10:15:00 Monday |
835.3 832.4 |
837.4 | 831.2 | 3938 |
| 1141 | 4.8 0.58 % |
30-12-2024 09:15:00 Monday |
829.95 834.75 |
838 | 829.9 | 10724 |
| 1142 | 0.7 0.08 % |
27-12-2024 15:15:00 Friday |
833.8 834.5 |
835.95 | 833.7 | 1332 |
| 1143 | -6.55 -0.78 % |
27-12-2024 14:15:00 Friday |
840.15 833.6 |
840.15 | 832.95 | 2814 |
| 1144 | 2.2 0.26 % |
27-12-2024 13:15:00 Friday |
837.75 839.95 |
841.1 | 836.6 | 4772 |
| 1145 | -1.15 -0.14 % |
27-12-2024 12:15:00 Friday |
839.35 838.2 |
839.35 | 836.2 | 1026 |
| 1146 | -0.65 -0.08 % |
27-12-2024 11:15:00 Friday |
840.2 839.55 |
840.2 | 837.3 | 2743 |
| 1147 | -1.4 -0.17 % |
27-12-2024 10:15:00 Friday |
841.45 840.05 |
843.5 | 837.35 | 5128 |
| 1148 | 13.55 1.64 % |
27-12-2024 09:15:00 Friday |
828.05 841.6 |
846.75 | 828.05 | 8361 |
| 1149 | 0.85 0.1 % |
26-12-2024 15:15:00 Thursday |
839.15 840 |
840.85 | 838.1 | 1571 |
| 1150 | 3.2 0.38 % |
26-12-2024 14:15:00 Thursday |
835.4 838.6 |
840.5 | 833.1 | 3795 |
| 1151 | -0.6 -0.07 % |
26-12-2024 13:15:00 Thursday |
836.4 835.8 |
838.75 | 834.55 | 3410 |
| 1152 | 3.3 0.4 % |
26-12-2024 12:15:00 Thursday |
833.1 836.4 |
838.8 | 833.1 | 2033 |
| 1153 | -4.25 -0.51 % |
26-12-2024 11:15:00 Thursday |
837 832.75 |
837 | 832.75 | 2400 |
| 1154 | -0.65 -0.08 % |
26-12-2024 10:15:00 Thursday |
837.3 836.65 |
837.6 | 832.1 | 5103 |
| 1155 | -3.85 -0.46 % |
26-12-2024 09:15:00 Thursday |
840.95 837.1 |
844.55 | 836 | 9367 |
| 1156 | -3.2 -0.38 % |
24-12-2024 15:15:00 Tuesday |
843.1 839.9 |
843.1 | 838 | 3506 |
| 1157 | -0.85 -0.1 % |
24-12-2024 14:15:00 Tuesday |
843.55 842.7 |
843.55 | 839.5 | 3524 |
| 1158 | -0.2 -0.02 % |
24-12-2024 13:15:00 Tuesday |
844.5 844.3 |
846.15 | 842.4 | 891 |
| 1159 | -2 -0.24 % |
24-12-2024 12:15:00 Tuesday |
846.3 844.3 |
847.35 | 844.3 | 999 |
| 1160 | -1.95 -0.23 % |
24-12-2024 11:15:00 Tuesday |
848.65 846.7 |
848.7 | 844.6 | 3377 |
| 1161 | 2.45 0.29 % |
24-12-2024 10:15:00 Tuesday |
847.2 849.65 |
851.5 | 847.1 | 11504 |
| 1162 | -4.95 -0.58 % |
24-12-2024 09:15:00 Tuesday |
850.65 845.7 |
850.65 | 834.5 | 9168 |
| 1163 | -2.35 -0.28 % |
23-12-2024 15:15:00 Monday |
844.85 842.5 |
844.9 | 841.35 | 6457 |
| 1164 | 0.65 0.08 % |
23-12-2024 14:15:00 Monday |
844.45 845.1 |
847.45 | 843.75 | 5826 |
| 1165 | 5.55 0.66 % |
23-12-2024 13:15:00 Monday |
838.9 844.45 |
844.45 | 838.05 | 7937 |
| 1166 | -4.85 -0.57 % |
23-12-2024 12:15:00 Monday |
844.45 839.6 |
847 | 838.35 | 6880 |
| 1167 | -3.95 -0.47 % |
23-12-2024 11:15:00 Monday |
848.6 844.65 |
848.6 | 842.65 | 4738 |
| 1168 | -5 -0.59 % |
23-12-2024 10:15:00 Monday |
852.9 847.9 |
854.25 | 846.2 | 20904 |
| 1169 | 13.25 1.58 % |
23-12-2024 09:15:00 Monday |
838.7 851.95 |
852.8 | 833 | 19944 |
| 1170 | 4.65 0.56 % |
20-12-2024 15:15:00 Friday |
828.35 833 |
833 | 826 | 4501 |
| 1171 | -18.4 -2.17 % |
20-12-2024 14:15:00 Friday |
846.4 828 |
849.4 | 828 | 8434 |
| 1172 | -0.25 -0.03 % |
20-12-2024 13:15:00 Friday |
847 846.75 |
852.5 | 845 | 4571 |
| 1173 | -11 -1.28 % |
20-12-2024 12:15:00 Friday |
857.4 846.4 |
857.4 | 846.4 | 6576 |
| 1174 | -3.15 -0.37 % |
20-12-2024 11:15:00 Friday |
861.15 858 |
861.25 | 857.85 | 2001 |
| 1175 | 3.6 0.42 % |
20-12-2024 10:15:00 Friday |
858.6 862.2 |
863 | 857.25 | 2497 |
| 1176 | -2.05 -0.24 % |
20-12-2024 09:15:00 Friday |
860.3 858.25 |
869.35 | 857.45 | 11729 |
| 1177 | 0.6 0.07 % |
19-12-2024 15:15:00 Thursday |
863.6 864.2 |
866.4 | 863.25 | 1712 |
| 1178 | 2.45 0.28 % |
19-12-2024 14:15:00 Thursday |
862 864.45 |
865.5 | 860 | 3158 |
| 1179 | -4.15 -0.48 % |
19-12-2024 13:15:00 Thursday |
865.7 861.55 |
865.7 | 860.5 | 3920 |
| 1180 | -5.1 -0.59 % |
19-12-2024 12:15:00 Thursday |
870.6 865.5 |
870.65 | 864.9 | 1962 |
| 1181 | 3.8 0.44 % |
19-12-2024 11:15:00 Thursday |
866.8 870.6 |
870.9 | 866.8 | 3237 |
| 1182 | 9.5 1.11 % |
19-12-2024 10:15:00 Thursday |
857.1 866.6 |
866.6 | 856.55 | 2331 |
| 1183 | 4.2 0.49 % |
19-12-2024 09:15:00 Thursday |
854.2 858.4 |
866.9 | 852.95 | 11247 |
| 1184 | -0.95 -0.11 % |
18-12-2024 15:15:00 Wednesday |
871.25 870.3 |
872.15 | 870.3 | 2039 |
| 1185 | -2.75 -0.31 % |
18-12-2024 14:15:00 Wednesday |
874.05 871.3 |
874.05 | 870.75 | 2893 |
| 1186 | -0.85 -0.1 % |
18-12-2024 13:15:00 Wednesday |
874.45 873.6 |
875 | 871.45 | 1843 |
| 1187 | 1.4 0.16 % |
18-12-2024 12:15:00 Wednesday |
872.45 873.85 |
877.5 | 870 | 4987 |
| 1188 | -4.75 -0.54 % |
18-12-2024 11:15:00 Wednesday |
876.25 871.5 |
876.35 | 870 | 2975 |
| 1189 | 3.1 0.36 % |
18-12-2024 10:15:00 Wednesday |
873 876.1 |
880.4 | 871.2 | 9374 |
| 1190 | -2.75 -0.31 % |
18-12-2024 09:15:00 Wednesday |
876.5 873.75 |
882 | 867.1 | 16136 |
| 1191 | 0.3 0.03 % |
17-12-2024 15:15:00 Tuesday |
872.7 873 |
873.35 | 870.75 | 3158 |
| 1192 | -3.65 -0.42 % |
17-12-2024 14:15:00 Tuesday |
876.4 872.75 |
877.1 | 871.4 | 6494 |
| 1193 | -5.25 -0.6 % |
17-12-2024 13:15:00 Tuesday |
882.3 877.05 |
882.5 | 877 | 6527 |
| 1194 | -0.8 -0.09 % |
17-12-2024 12:15:00 Tuesday |
883.75 882.95 |
887 | 882 | 3114 |
| 1195 | -3.45 -0.39 % |
17-12-2024 11:15:00 Tuesday |
887.7 884.25 |
888.4 | 882.75 | 13441 |
| 1196 | -6.15 -0.69 % |
17-12-2024 10:15:00 Tuesday |
894.15 888 |
894.2 | 885.45 | 17383 |
| 1197 | 1 0.11 % |
17-12-2024 09:15:00 Tuesday |
892.4 893.4 |
894.5 | 885 | 20052 |
| 1198 | -4.1 -0.46 % |
16-12-2024 15:15:00 Monday |
894.1 890 |
894.1 | 890 | 9790 |
| 1199 | -2 -0.22 % |
16-12-2024 14:15:00 Monday |
895.55 893.55 |
895.9 | 892.65 | 18143 |
| 1200 | 2 0.22 % |
16-12-2024 13:15:00 Monday |
892.7 894.7 |
896.45 | 891.7 | 20946 |
| 1201 | -0.3 -0.03 % |
16-12-2024 12:15:00 Monday |
892.75 892.45 |
894.85 | 889.5 | 15229 |
| 1202 | 8.6 0.97 % |
16-12-2024 11:15:00 Monday |
884.2 892.8 |
894.6 | 883.8 | 16484 |
| 1203 | 0.7 0.08 % |
16-12-2024 10:15:00 Monday |
883.6 884.3 |
887.2 | 877.2 | 13713 |
| 1204 | 13.1 1.51 % |
16-12-2024 09:15:00 Monday |
870 883.1 |
892.5 | 870 | 36282 |
| 1205 | -2.2 -0.25 % |
13-12-2024 15:15:00 Friday |
871 868.8 |
871.3 | 868.45 | 1749 |
| 1206 | 3.2 0.37 % |
13-12-2024 14:15:00 Friday |
868.05 871.25 |
872.9 | 866.8 | 2966 |
| 1207 | 1.75 0.2 % |
13-12-2024 13:15:00 Friday |
866.2 867.95 |
869.05 | 865.35 | 1344 |
| 1208 | 1.3 0.15 % |
13-12-2024 12:15:00 Friday |
864.2 865.5 |
867.5 | 862.35 | 3615 |
| 1209 | 10.4 1.22 % |
13-12-2024 11:15:00 Friday |
853.9 864.3 |
866.6 | 853.05 | 7312 |
| 1210 | -1.35 -0.16 % |
13-12-2024 10:15:00 Friday |
855.9 854.55 |
856.65 | 846 | 6854 |
| 1211 | -0.05 -0.01 % |
13-12-2024 09:15:00 Friday |
856.05 856 |
869.75 | 855.4 | 16671 |
| 1212 | -1.15 -0.13 % |
12-12-2024 15:15:00 Thursday |
867.75 866.6 |
868 | 865.4 | 4360 |
| 1213 | -1.75 -0.2 % |
12-12-2024 14:15:00 Thursday |
869.05 867.3 |
870.7 | 866.6 | 2224 |
| 1214 | -0.75 -0.09 % |
12-12-2024 13:15:00 Thursday |
869.1 868.35 |
870.4 | 867.45 | 5249 |
| 1215 | 1.8 0.21 % |
12-12-2024 12:15:00 Thursday |
867.2 869 |
870.7 | 866.25 | 2537 |
| 1216 | 2.65 0.31 % |
12-12-2024 11:15:00 Thursday |
864.5 867.15 |
871.65 | 863.6 | 6678 |
| 1217 | -0.35 -0.04 % |
12-12-2024 10:15:00 Thursday |
864.45 864.1 |
865.25 | 861.5 | 4360 |
| 1218 | -12.6 -1.44 % |
12-12-2024 09:15:00 Thursday |
877.05 864.45 |
878.15 | 864.15 | 13974 |
| 1219 | -3.15 -0.36 % |
11-12-2024 15:15:00 Wednesday |
876.25 873.1 |
876.25 | 873 | 4235 |
| 1220 | -2.45 -0.28 % |
11-12-2024 14:15:00 Wednesday |
878 875.55 |
878.1 | 874.95 | 7053 |
| 1221 | 0.65 0.07 % |
11-12-2024 13:15:00 Wednesday |
877.8 878.45 |
880.5 | 877.65 | 4070 |
| 1222 | -0.6 -0.07 % |
11-12-2024 12:15:00 Wednesday |
878.35 877.75 |
880.2 | 877.4 | 2661 |
| 1223 | -0.4 -0.05 % |
11-12-2024 11:15:00 Wednesday |
878.8 878.4 |
881.05 | 877.7 | 16246 |
| 1224 | 3.1 0.35 % |
11-12-2024 10:15:00 Wednesday |
875.7 878.8 |
882.1 | 875.4 | 9644 |
| 1225 | 8.15 0.94 % |
11-12-2024 09:15:00 Wednesday |
867.95 876.1 |
879.2 | 864.4 | 36218 |
| 1226 | -1.55 -0.18 % |
10-12-2024 15:15:00 Tuesday |
869.05 867.5 |
869.05 | 866.1 | 4261 |
| 1227 | 1.55 0.18 % |
10-12-2024 14:15:00 Tuesday |
867.5 869.05 |
869.9 | 866.05 | 5076 |
| 1228 | 2.65 0.31 % |
10-12-2024 13:15:00 Tuesday |
864.7 867.35 |
868 | 863.05 | 11164 |
| 1229 | 0.2 0.02 % |
10-12-2024 12:15:00 Tuesday |
864.8 865 |
866.2 | 863 | 5794 |
| 1230 | -3.1 -0.36 % |
10-12-2024 11:15:00 Tuesday |
868 864.9 |
869.3 | 864.9 | 10178 |
| 1231 | -0.4 -0.05 % |
10-12-2024 10:15:00 Tuesday |
868.4 868 |
870.95 | 866.6 | 8180 |
| 1232 | -4.35 -0.5 % |
10-12-2024 09:15:00 Tuesday |
872.95 868.6 |
872.95 | 860.65 | 14227 |
| 1233 | -0.75 -0.09 % |
09-12-2024 15:15:00 Monday |
862.75 862 |
864.15 | 862 | 5584 |
| 1234 | -6 -0.69 % |
09-12-2024 14:15:00 Monday |
867 861 |
867.8 | 860.2 | 21031 |
| 1235 | -3.1 -0.36 % |
09-12-2024 13:15:00 Monday |
870.1 867 |
871.2 | 866.4 | 4794 |
| 1236 | 1.1 0.13 % |
09-12-2024 12:15:00 Monday |
869.4 870.5 |
872.5 | 867.05 | 8684 |
| 1237 | 0.9 0.1 % |
09-12-2024 11:15:00 Monday |
868.3 869.2 |
870.7 | 866.7 | 7024 |
| 1238 | 7.3 0.85 % |
09-12-2024 10:15:00 Monday |
860.2 867.5 |
871.75 | 860.2 | 21291 |
| 1239 | 3.35 0.39 % |
09-12-2024 09:15:00 Monday |
857 860.35 |
873.45 | 855.6 | 66283 |
| 1240 | -1.2 -0.14 % |
06-12-2024 15:15:00 Friday |
857.15 855.95 |
857.8 | 852.95 | 7384 |
| 1241 | 2.05 0.24 % |
06-12-2024 14:15:00 Friday |
854.3 856.35 |
857.25 | 853.05 | 8849 |
| 1242 | -1.9 -0.22 % |
06-12-2024 13:15:00 Friday |
856.2 854.3 |
858 | 852.45 | 9787 |
| 1243 | 4.05 0.48 % |
06-12-2024 12:15:00 Friday |
851.5 855.55 |
856.9 | 850.45 | 10871 |
| 1244 | 3.4 0.4 % |
06-12-2024 11:15:00 Friday |
848.1 851.5 |
852.4 | 845.65 | 7654 |
| 1245 | 2.8 0.33 % |
06-12-2024 10:15:00 Friday |
845.7 848.5 |
854.7 | 843 | 22578 |
| 1246 | -5.2 -0.61 % |
06-12-2024 09:15:00 Friday |
851.5 846.3 |
853.2 | 843.5 | 27431 |
| 1247 | -0.1 -0.01 % |
05-12-2024 15:15:00 Thursday |
850.5 850.4 |
852 | 850 | 4660 |
| 1248 | -0.55 -0.06 % |
05-12-2024 14:15:00 Thursday |
851.05 850.5 |
852.9 | 846.55 | 10260 |
| 1249 | -0.9 -0.11 % |
05-12-2024 13:15:00 Thursday |
851.8 850.9 |
852.25 | 849.65 | 8104 |
| 1250 | -0.25 -0.03 % |
05-12-2024 12:15:00 Thursday |
851.75 851.5 |
852.25 | 850 | 7242 |
| 1251 | 2.3 0.27 % |
05-12-2024 11:15:00 Thursday |
849.2 851.5 |
852.75 | 848.5 | 10421 |
| 1252 | 2.4 0.28 % |
05-12-2024 10:15:00 Thursday |
846.85 849.25 |
853.05 | 845.8 | 12955 |
| 1253 | -4.5 -0.53 % |
05-12-2024 09:15:00 Thursday |
852 847.5 |
852 | 844.9 | 21875 |
| 1254 | -1.8 -0.21 % |
04-12-2024 15:15:00 Wednesday |
848.5 846.7 |
849.65 | 846.7 | 2215 |
| 1255 | 1.5 0.18 % |
04-12-2024 14:15:00 Wednesday |
847 848.5 |
848.5 | 842.6 | 6307 |
| 1256 | 2.6 0.31 % |
04-12-2024 13:15:00 Wednesday |
843.1 845.7 |
846.95 | 842.7 | 3650 |
| 1257 | -1.05 -0.12 % |
04-12-2024 12:15:00 Wednesday |
843.8 842.75 |
844.6 | 841 | 2658 |
| 1258 | -2.5 -0.3 % |
04-12-2024 11:15:00 Wednesday |
846.35 843.85 |
847.65 | 841.15 | 5287 |
| 1259 | -0.85 -0.1 % |
04-12-2024 10:15:00 Wednesday |
846.35 845.5 |
848.4 | 844.7 | 6594 |
| 1260 | -8 -0.94 % |
04-12-2024 09:15:00 Wednesday |
854 846 |
854 | 846 | 11539 |
| 1261 | -2.85 -0.34 % |
03-12-2024 15:15:00 Tuesday |
848.1 845.25 |
848.15 | 844.3 | 13680 |
| 1262 | 0.05 0.01 % |
03-12-2024 14:15:00 Tuesday |
848.25 848.3 |
849.35 | 846.35 | 8188 |
| 1263 | 1.4 0.17 % |
03-12-2024 13:15:00 Tuesday |
846.55 847.95 |
851.7 | 846.55 | 16219 |
| 1264 | 1.35 0.16 % |
03-12-2024 12:15:00 Tuesday |
845.35 846.7 |
849.05 | 843.25 | 6746 |
| 1265 | -1.15 -0.14 % |
03-12-2024 11:15:00 Tuesday |
845.9 844.75 |
846.15 | 843.1 | 2934 |
| 1266 | 0.5 0.06 % |
03-12-2024 10:15:00 Tuesday |
845.1 845.6 |
846.65 | 843 | 9066 |
| 1267 | -17.95 -2.08 % |
03-12-2024 09:15:00 Tuesday |
862.95 845 |
862.95 | 844.8 | 70285 |
| 1268 | 0 0 % |
02-12-2024 15:15:00 Monday |
851 851 |
852.65 | 848.55 | 9763 |
| 1269 | 6.85 0.81 % |
02-12-2024 14:15:00 Monday |
843.5 850.35 |
851 | 842 | 22246 |
| 1270 | 11.1 1.33 % |
02-12-2024 13:15:00 Monday |
833.1 844.2 |
846 | 833.1 | 31386 |
| 1271 | 2.05 0.25 % |
02-12-2024 12:15:00 Monday |
831.05 833.1 |
833.8 | 829.95 | 4849 |
| 1272 | 4.8 0.58 % |
02-12-2024 11:15:00 Monday |
826.25 831.05 |
831.45 | 825.95 | 4013 |
| 1273 | -4.4 -0.53 % |
02-12-2024 10:15:00 Monday |
830.65 826.25 |
832 | 826.25 | 8287 |
| 1274 | -1.9 -0.23 % |
02-12-2024 09:15:00 Monday |
831.95 830.05 |
832.8 | 822.8 | 21859 |
| 1275 | 0 0 % |
29-11-2024 15:15:00 Friday |
823 823 |
823.4 | 821.1 | 7891 |
| 1276 | 0.7 0.09 % |
29-11-2024 14:15:00 Friday |
822.4 823.1 |
825 | 821.25 | 10129 |
| 1277 | -0.4 -0.05 % |
29-11-2024 13:15:00 Friday |
822.8 822.4 |
824.5 | 822 | 2981 |
| 1278 | -0.75 -0.09 % |
29-11-2024 12:15:00 Friday |
824.6 823.85 |
828.55 | 822.2 | 10476 |
| 1279 | 5.5 0.67 % |
29-11-2024 11:15:00 Friday |
819.95 825.45 |
825.45 | 818.85 | 10300 |
| 1280 | 2.75 0.34 % |
29-11-2024 10:15:00 Friday |
817 819.75 |
822 | 815.55 | 8548 |
| 1281 | 4.05 0.5 % |
29-11-2024 09:15:00 Friday |
813.25 817.3 |
823 | 807.5 | 21212 |
| 1282 | 0.35 0.04 % |
28-11-2024 15:15:00 Thursday |
815.15 815.5 |
815.5 | 813.55 | 3882 |
| 1283 | 4.55 0.56 % |
28-11-2024 14:15:00 Thursday |
811.25 815.8 |
815.8 | 809.95 | 7166 |
| 1284 | 0.25 0.03 % |
28-11-2024 13:15:00 Thursday |
809.4 809.65 |
815.2 | 808.9 | 7331 |
| 1285 | -5.5 -0.67 % |
28-11-2024 12:15:00 Thursday |
815.1 809.6 |
815.1 | 809.5 | 8264 |
| 1286 | -0.8 -0.1 % |
28-11-2024 11:15:00 Thursday |
816.2 815.4 |
819.1 | 814.1 | 5175 |
| 1287 | -3.2 -0.39 % |
28-11-2024 10:15:00 Thursday |
819.95 816.75 |
823.75 | 816 | 9153 |
| 1288 | -0.7 -0.09 % |
28-11-2024 09:15:00 Thursday |
820.7 820 |
826 | 816.75 | 14343 |
| 1289 | 1.95 0.24 % |
27-11-2024 15:15:00 Wednesday |
822.9 824.85 |
824.9 | 822 | 4188 |
| 1290 | -0.5 -0.06 % |
27-11-2024 14:15:00 Wednesday |
823.5 823 |
824.65 | 822.75 | 2563 |
| 1291 | -3.4 -0.41 % |
27-11-2024 13:15:00 Wednesday |
826.9 823.5 |
827.5 | 822.45 | 3072 |
| 1292 | 5.4 0.66 % |
27-11-2024 12:15:00 Wednesday |
821.4 826.8 |
827.95 | 821.25 | 7337 |
| 1293 | 1.85 0.23 % |
27-11-2024 11:15:00 Wednesday |
819.55 821.4 |
823.95 | 818.1 | 9941 |
| 1294 | -3.8 -0.46 % |
27-11-2024 10:15:00 Wednesday |
823.15 819.35 |
824.7 | 818.4 | 9530 |
| 1295 | -2.85 -0.34 % |
27-11-2024 09:15:00 Wednesday |
826.95 824.1 |
828.65 | 822.3 | 21249 |
| 1296 | -0.15 -0.02 % |
26-11-2024 15:15:00 Tuesday |
827.1 826.95 |
827.85 | 825 | 3222 |
| 1297 | -1.35 -0.16 % |
26-11-2024 14:15:00 Tuesday |
828.65 827.3 |
831.2 | 827.3 | 4663 |
| 1298 | -0.6 -0.07 % |
26-11-2024 13:15:00 Tuesday |
829.2 828.6 |
830.4 | 827 | 3194 |
| 1299 | -0.25 -0.03 % |
26-11-2024 12:15:00 Tuesday |
830 829.75 |
831.6 | 828.35 | 5622 |
| 1300 | -2.7 -0.32 % |
26-11-2024 11:15:00 Tuesday |
831.7 829 |
832.9 | 829 | 6021 |
| 1301 | 2.7 0.33 % |
26-11-2024 10:15:00 Tuesday |
829 831.7 |
833.5 | 826.45 | 17794 |
| 1302 | 5.6 0.68 % |
26-11-2024 09:15:00 Tuesday |
823.75 829.35 |
831.1 | 820 | 39664 |
| 1303 | 0.3 0.04 % |
25-11-2024 15:15:00 Monday |
822.95 823.25 |
826.4 | 821.65 | 11469 |
| 1304 | -8.85 -1.06 % |
25-11-2024 14:15:00 Monday |
831.8 822.95 |
832.5 | 821.15 | 22489 |
| 1305 | -2.25 -0.27 % |
25-11-2024 13:15:00 Monday |
833.4 831.15 |
834.5 | 830.45 | 9039 |
| 1306 | -1.3 -0.16 % |
25-11-2024 12:15:00 Monday |
835 833.7 |
836.4 | 830.5 | 16101 |
| 1307 | -0.8 -0.1 % |
25-11-2024 11:15:00 Monday |
836.4 835.6 |
836.95 | 832.3 | 10949 |
| 1308 | 4.4 0.53 % |
25-11-2024 10:15:00 Monday |
832.5 836.9 |
838.6 | 832 | 29705 |
| 1309 | 10.45 1.27 % |
25-11-2024 09:15:00 Monday |
822 832.45 |
834.8 | 816.85 | 84855 |
| 1310 | 0.1 0.01 % |
22-11-2024 15:15:00 Friday |
803 803.1 |
804 | 801 | 6904 |
| 1311 | -3.15 -0.39 % |
22-11-2024 14:15:00 Friday |
806.5 803.35 |
808.4 | 803 | 38360 |
| 1312 | -0.2 -0.02 % |
22-11-2024 13:15:00 Friday |
806.5 806.3 |
808.6 | 804.6 | 27858 |
| 1313 | 5.3 0.66 % |
22-11-2024 12:15:00 Friday |
801.1 806.4 |
808.5 | 798.9 | 17764 |
| 1314 | -1.55 -0.19 % |
22-11-2024 11:15:00 Friday |
802 800.45 |
802.8 | 799.5 | 9095 |
| 1315 | -1.85 -0.23 % |
22-11-2024 10:15:00 Friday |
803.5 801.65 |
806.1 | 798.3 | 38879 |
| 1316 | 26.6 3.42 % |
22-11-2024 09:15:00 Friday |
776.95 803.55 |
803.9 | 776.15 | 80014 |
| 1317 | 2.3 0.3 % |
21-11-2024 15:15:00 Thursday |
774.05 776.35 |
776.4 | 773.1 | 12273 |
| 1318 | -2.65 -0.34 % |
21-11-2024 14:15:00 Thursday |
776.85 774.2 |
779 | 771.05 | 22230 |
| 1319 | 0.1 0.01 % |
21-11-2024 13:15:00 Thursday |
776.65 776.75 |
781.05 | 775.45 | 30241 |
| 1320 | 5 0.65 % |
21-11-2024 12:15:00 Thursday |
771.6 776.6 |
777 | 770.15 | 10549 |
| 1321 | 3.2 0.42 % |
21-11-2024 11:15:00 Thursday |
769.05 772.25 |
775.55 | 769.05 | 22905 |
| 1322 | 10.05 1.32 % |
21-11-2024 10:15:00 Thursday |
759.25 769.3 |
770.4 | 758 | 19555 |
| 1323 | -6.95 -0.91 % |
21-11-2024 09:15:00 Thursday |
766 759.05 |
767.55 | 744.45 | 58473 |
| 1324 | -3.05 -0.4 % |
19-11-2024 15:15:00 Tuesday |
761.35 758.3 |
763 | 758.3 | 2600 |
| 1325 | -11.6 -1.5 % |
19-11-2024 14:15:00 Tuesday |
772.95 761.35 |
773.5 | 761.35 | 11697 |
| 1326 | -2.9 -0.37 % |
19-11-2024 13:15:00 Tuesday |
775 772.1 |
777 | 772.1 | 6114 |
| 1327 | 3.45 0.45 % |
19-11-2024 12:15:00 Tuesday |
771.4 774.85 |
776.55 | 771.4 | 13410 |
| 1328 | -1.2 -0.16 % |
19-11-2024 11:15:00 Tuesday |
771.95 770.75 |
773.55 | 769 | 6379 |
| 1329 | 2.9 0.38 % |
19-11-2024 10:15:00 Tuesday |
769.4 772.3 |
773.7 | 769.3 | 13928 |
| 1330 | 10.05 1.32 % |
19-11-2024 09:15:00 Tuesday |
759.2 769.25 |
772.75 | 759.05 | 16097 |
| 1331 | 2.6 0.34 % |
18-11-2024 15:15:00 Monday |
759.65 762.25 |
762.25 | 759.1 | 4496 |
| 1332 | -5.1 -0.67 % |
18-11-2024 14:15:00 Monday |
765.1 760 |
765.55 | 756.65 | 11551 |
| 1333 | -3.7 -0.48 % |
18-11-2024 13:15:00 Monday |
769 765.3 |
770.3 | 765.3 | 3930 |
| 1334 | 0.3 0.04 % |
18-11-2024 12:15:00 Monday |
768.2 768.5 |
774.4 | 767 | 11334 |
| 1335 | 2.3 0.3 % |
18-11-2024 11:15:00 Monday |
766.6 768.9 |
769 | 764 | 8174 |
| 1336 | -2 -0.26 % |
18-11-2024 10:15:00 Monday |
768.65 766.65 |
771 | 765.45 | 12090 |
| 1337 | -13.45 -1.72 % |
18-11-2024 09:15:00 Monday |
782 768.55 |
782 | 756.1 | 44394 |
| 1338 | 1.85 0.24 % |
14-11-2024 15:15:00 Thursday |
762.65 764.5 |
764.95 | 762 | 1688 |
| 1339 | 0.15 0.02 % |
14-11-2024 14:15:00 Thursday |
762.65 762.8 |
764.25 | 761 | 4295 |
| 1340 | -2.35 -0.31 % |
14-11-2024 13:15:00 Thursday |
765 762.65 |
765.1 | 761 | 2987 |
| 1341 | 1.45 0.19 % |
14-11-2024 12:15:00 Thursday |
762.55 764 |
764.55 | 760.25 | 3960 |
| 1342 | 1.7 0.22 % |
14-11-2024 11:15:00 Thursday |
760.05 761.75 |
762.6 | 757.9 | 5425 |
| 1343 | -6.8 -0.89 % |
14-11-2024 10:15:00 Thursday |
767.8 761 |
771 | 760 | 11274 |
| 1344 | 17.4 2.32 % |
14-11-2024 09:15:00 Thursday |
750.45 767.85 |
769.7 | 750.45 | 23618 |
| 1345 | 2.6 0.35 % |
13-11-2024 15:15:00 Wednesday |
746.85 749.45 |
752.15 | 746.6 | 4291 |
| 1346 | -3.35 -0.45 % |
13-11-2024 14:15:00 Wednesday |
750.5 747.15 |
750.65 | 744 | 11836 |
| 1347 | 0.85 0.11 % |
13-11-2024 13:15:00 Wednesday |
750.25 751.1 |
754.15 | 747.9 | 10381 |
| 1348 | 6.15 0.83 % |
13-11-2024 12:15:00 Wednesday |
744.55 750.7 |
752 | 744.5 | 5643 |
| 1349 | -3.85 -0.51 % |
13-11-2024 11:15:00 Wednesday |
748.4 744.55 |
750.7 | 744.55 | 5784 |
| 1350 | 1.95 0.26 % |
13-11-2024 10:15:00 Wednesday |
748 749.95 |
754.95 | 746.15 | 10975 |
| 1351 | -15.15 -1.98 % |
13-11-2024 09:15:00 Wednesday |
764.15 749 |
769.45 | 749 | 33786 |
| 1352 | -0.6 -0.08 % |
12-11-2024 15:15:00 Tuesday |
763.9 763.3 |
765.35 | 762 | 2854 |
| 1353 | -7.7 -1 % |
12-11-2024 14:15:00 Tuesday |
771.7 764 |
774 | 762.4 | 5535 |
| 1354 | -2.9 -0.37 % |
12-11-2024 13:15:00 Tuesday |
774.75 771.85 |
774.95 | 769.8 | 7200 |
| 1355 | -7.2 -0.92 % |
12-11-2024 12:15:00 Tuesday |
783.3 776.1 |
784.9 | 775.3 | 4282 |
| 1356 | 1.5 0.19 % |
12-11-2024 11:15:00 Tuesday |
781.5 783 |
785.5 | 781 | 8732 |
| 1357 | 2.05 0.26 % |
12-11-2024 10:15:00 Tuesday |
779.9 781.95 |
783.75 | 779.35 | 3682 |
| 1358 | 2.1 0.27 % |
12-11-2024 09:15:00 Tuesday |
778 780.1 |
789.1 | 777.25 | 18480 |
| 1359 | -0.8 -0.1 % |
11-11-2024 15:15:00 Monday |
778.6 777.8 |
779.15 | 776.45 | 2589 |
| 1360 | -0.45 -0.06 % |
11-11-2024 14:15:00 Monday |
778.85 778.4 |
782.4 | 776.1 | 5553 |
| 1361 | -5.6 -0.71 % |
11-11-2024 13:15:00 Monday |
784.5 778.9 |
784.55 | 778.9 | 3905 |
| 1362 | -0.45 -0.06 % |
11-11-2024 12:15:00 Monday |
784.85 784.4 |
786.2 | 782.9 | 2461 |
| 1363 | -4.05 -0.51 % |
11-11-2024 11:15:00 Monday |
788.9 784.85 |
791 | 783.8 | 6059 |
| 1364 | 11.2 1.44 % |
11-11-2024 10:15:00 Monday |
778.15 789.35 |
789.55 | 777.15 | 8069 |
| 1365 | -10.55 -1.34 % |
11-11-2024 09:15:00 Monday |
787.75 777.2 |
787.75 | 771.15 | 30492 |
| 1366 | -2.7 -0.34 % |
08-11-2024 15:15:00 Friday |
786.75 784.05 |
787.05 | 783.3 | 2599 |
| 1367 | -1.3 -0.17 % |
08-11-2024 14:15:00 Friday |
787.4 786.1 |
789.3 | 783.5 | 11183 |
| 1368 | -7.45 -0.94 % |
08-11-2024 13:15:00 Friday |
794.85 787.4 |
795.5 | 787.2 | 12834 |
| 1369 | 3.15 0.4 % |
08-11-2024 12:15:00 Friday |
792.1 795.25 |
795.25 | 791.7 | 1325 |
| 1370 | -5.1 -0.64 % |
08-11-2024 11:15:00 Friday |
796.45 791.35 |
796.5 | 788 | 5804 |
| 1371 | -7.6 -0.95 % |
08-11-2024 10:15:00 Friday |
803.1 795.5 |
803.1 | 794.8 | 3722 |
| 1372 | -13.85 -1.69 % |
08-11-2024 09:15:00 Friday |
817.3 803.45 |
817.3 | 793.65 | 19630 |
| 1373 | -0.05 -0.01 % |
07-11-2024 15:15:00 Thursday |
804.05 804 |
804.3 | 802.8 | 6798 |
| 1374 | -7.2 -0.89 % |
07-11-2024 14:15:00 Thursday |
810.5 803.3 |
811 | 802 | 13479 |
| 1375 | 0.7 0.09 % |
07-11-2024 13:15:00 Thursday |
809.6 810.3 |
810.8 | 807.75 | 4261 |
| 1376 | 2.4 0.3 % |
07-11-2024 12:15:00 Thursday |
807.5 809.9 |
812.95 | 806.9 | 7180 |
| 1377 | -3.5 -0.43 % |
07-11-2024 11:15:00 Thursday |
811.15 807.65 |
811.3 | 806.6 | 7148 |
| 1378 | -5.3 -0.65 % |
07-11-2024 10:15:00 Thursday |
817 811.7 |
818.4 | 808.9 | 8048 |
| 1379 | -10.05 -1.21 % |
07-11-2024 09:15:00 Thursday |
827.2 817.15 |
828 | 814 | 16536 |
| 1380 | 0.05 0.01 % |
06-11-2024 15:15:00 Wednesday |
827.45 827.5 |
830.6 | 826.55 | 3869 |
| 1381 | 1.6 0.19 % |
06-11-2024 14:15:00 Wednesday |
825.9 827.5 |
828.6 | 823.95 | 15319 |
| 1382 | 6.8 0.83 % |
06-11-2024 13:15:00 Wednesday |
818.6 825.4 |
826 | 817.5 | 11376 |
| 1383 | -0.8 -0.1 % |
06-11-2024 12:15:00 Wednesday |
819.8 819 |
820.05 | 816 | 10249 |
| 1384 | 5.3 0.65 % |
06-11-2024 11:15:00 Wednesday |
813.95 819.25 |
820.45 | 812.5 | 11845 |
| 1385 | 1.05 0.13 % |
06-11-2024 10:15:00 Wednesday |
812.9 813.95 |
814.8 | 808.5 | 9054 |
| 1386 | 5.05 0.63 % |
06-11-2024 09:15:00 Wednesday |
807.85 812.9 |
818.5 | 805.75 | 28889 |
| 1387 | -2.2 -0.28 % |
05-11-2024 15:15:00 Tuesday |
799 796.8 |
800.2 | 795.9 | 3587 |
| 1388 | 4.95 0.62 % |
05-11-2024 14:15:00 Tuesday |
793.45 798.4 |
800.5 | 793.45 | 13406 |
| 1389 | 8.95 1.14 % |
05-11-2024 13:15:00 Tuesday |
785.15 794.1 |
794.85 | 784.45 | 14275 |
| 1390 | 3.6 0.46 % |
05-11-2024 12:15:00 Tuesday |
781.55 785.15 |
785.85 | 780.8 | 7564 |
| 1391 | -3.4 -0.43 % |
05-11-2024 11:15:00 Tuesday |
784.5 781.1 |
785.65 | 780.05 | 7813 |
| 1392 | 5 0.64 % |
05-11-2024 10:15:00 Tuesday |
780 785 |
787 | 778 | 27591 |
| 1393 | -10.25 -1.3 % |
05-11-2024 09:15:00 Tuesday |
790.4 780.15 |
791.05 | 773.6 | 71396 |
| 1394 | 2.15 0.27 % |
04-11-2024 15:15:00 Monday |
789.85 792 |
792 | 788.5 | 7702 |
| 1395 | -1.65 -0.21 % |
04-11-2024 14:15:00 Monday |
791.65 790 |
795 | 788.2 | 17628 |
| 1396 | -2.45 -0.31 % |
04-11-2024 13:15:00 Monday |
794.1 791.65 |
794.1 | 788.85 | 12215 |
| 1397 | 0.4 0.05 % |
04-11-2024 12:15:00 Monday |
794.75 795.15 |
795.85 | 791.65 | 6400 |
| 1398 | -2.1 -0.26 % |
04-11-2024 11:15:00 Monday |
796.4 794.3 |
800.35 | 793.1 | 10623 |
| 1399 | -4.65 -0.58 % |
04-11-2024 10:15:00 Monday |
801.05 796.4 |
803.3 | 792.65 | 21250 |
| 1400 | -26.85 -3.24 % |
04-11-2024 09:15:00 Monday |
827.9 801.05 |
827.9 | 799.9 | 31448 |
| 1401 | 0.1 0.01 % |
01-11-2024 18:00:00 Friday |
823 823.1 |
828.75 | 820.2 | 18377 |
| 1402 | -1.05 -0.13 % |
31-10-2024 15:15:00 Thursday |
820.85 819.8 |
821.25 | 816.8 | 4630 |
| 1403 | 4.3 0.53 % |
31-10-2024 14:15:00 Thursday |
817 821.3 |
823.95 | 814.8 | 22483 |
| 1404 | -1.1 -0.13 % |
31-10-2024 13:15:00 Thursday |
818 816.9 |
820.9 | 816.75 | 7879 |
| 1405 | -3.25 -0.4 % |
31-10-2024 12:15:00 Thursday |
820.85 817.6 |
821.4 | 814.2 | 11358 |
| 1406 | -1.9 -0.23 % |
31-10-2024 11:15:00 Thursday |
823.2 821.3 |
823.95 | 820.4 | 5076 |
| 1407 | -2 -0.24 % |
31-10-2024 10:15:00 Thursday |
824.5 822.5 |
825.6 | 822.5 | 6015 |
| 1408 | 0.05 0.01 % |
31-10-2024 09:15:00 Thursday |
824.4 824.45 |
830.25 | 820 | 25049 |
| 1409 | -1.65 -0.2 % |
30-10-2024 15:15:00 Wednesday |
827.6 825.95 |
827.85 | 822.6 | 10131 |
| 1410 | 0.95 0.11 % |
30-10-2024 14:15:00 Wednesday |
826.75 827.7 |
829.5 | 826.6 | 13907 |
| 1411 | -7.35 -0.88 % |
30-10-2024 13:15:00 Wednesday |
834.15 826.8 |
834.15 | 826.8 | 9893 |
| 1412 | -0.95 -0.11 % |
30-10-2024 12:15:00 Wednesday |
835.1 834.15 |
840.1 | 834.15 | 4527 |
| 1413 | -2.15 -0.26 % |
30-10-2024 11:15:00 Wednesday |
837.6 835.45 |
838.8 | 833.5 | 4172 |
| 1414 | -2.6 -0.31 % |
30-10-2024 10:15:00 Wednesday |
840.2 837.6 |
842 | 835.65 | 10713 |
| 1415 | 10 1.2 % |
30-10-2024 09:15:00 Wednesday |
830 840 |
840 | 827 | 24986 |
| 1416 | -0.25 -0.03 % |
29-10-2024 15:15:00 Tuesday |
833.25 833 |
834.15 | 830.55 | 8287 |
| 1417 | -0.1 -0.01 % |
29-10-2024 14:15:00 Tuesday |
833 832.9 |
834 | 830.55 | 10808 |
| 1418 | -1.3 -0.16 % |
29-10-2024 13:15:00 Tuesday |
834.45 833.15 |
834.95 | 829 | 12109 |
| 1419 | 8.95 1.08 % |
29-10-2024 12:15:00 Tuesday |
825.5 834.45 |
838 | 825.25 | 17042 |
| 1420 | 5.65 0.69 % |
29-10-2024 11:15:00 Tuesday |
819.85 825.5 |
825.5 | 818.6 | 4190 |
| 1421 | 1.9 0.23 % |
29-10-2024 10:15:00 Tuesday |
817.95 819.85 |
822.25 | 816 | 9093 |
| 1422 | -5.55 -0.67 % |
29-10-2024 09:15:00 Tuesday |
823.6 818.05 |
828.7 | 814.75 | 26495 |
| 1423 | -3.95 -0.48 % |
28-10-2024 15:15:00 Monday |
824.65 820.7 |
825.7 | 820.4 | 17315 |
| 1424 | -1.7 -0.21 % |
28-10-2024 14:15:00 Monday |
826.1 824.4 |
828.4 | 820.8 | 26356 |
| 1425 | 0.85 0.1 % |
28-10-2024 13:15:00 Monday |
825.7 826.55 |
830.8 | 825.05 | 13685 |
| 1426 | -2.4 -0.29 % |
28-10-2024 12:15:00 Monday |
827.5 825.1 |
827.5 | 823.65 | 11190 |
| 1427 | -8.05 -0.96 % |
28-10-2024 11:15:00 Monday |
836 827.95 |
839.55 | 824.4 | 88680 |
| 1428 | 15.55 1.9 % |
28-10-2024 10:15:00 Monday |
819.55 835.1 |
836.6 | 818.55 | 141634 |
| 1429 | 32.95 4.19 % |
28-10-2024 09:15:00 Monday |
786.45 819.4 |
820.5 | 786.45 | 88232 |
| 1430 | 1.25 0.16 % |
25-10-2024 15:15:00 Friday |
776.55 777.8 |
779.7 | 775.05 | 6700 |
| 1431 | 2.7 0.35 % |
25-10-2024 14:15:00 Friday |
773.25 775.95 |
778.4 | 771.9 | 12417 |
| 1432 | -6.2 -0.8 % |
25-10-2024 13:15:00 Friday |
778.75 772.55 |
778.8 | 772.55 | 12445 |
| 1433 | 1.25 0.16 % |
25-10-2024 12:15:00 Friday |
777 778.25 |
781 | 775.2 | 18765 |
| 1434 | 3.95 0.51 % |
25-10-2024 11:15:00 Friday |
773.05 777 |
780.9 | 767.8 | 25287 |
| 1435 | -4.25 -0.55 % |
25-10-2024 10:15:00 Friday |
776 771.75 |
783.5 | 766.5 | 53042 |
| 1436 | -27.55 -3.43 % |
25-10-2024 09:15:00 Friday |
804 776.45 |
806.75 | 775.85 | 54435 |
| 1437 | 1.9 0.24 % |
24-10-2024 15:15:00 Thursday |
801.1 803 |
803.05 | 800.45 | 2795 |
| 1438 | 0.2 0.02 % |
24-10-2024 14:15:00 Thursday |
800.95 801.15 |
803 | 797.95 | 3530 |
| 1439 | -2.1 -0.26 % |
24-10-2024 13:15:00 Thursday |
802.2 800.1 |
804.7 | 799.4 | 4028 |
| 1440 | -3.7 -0.46 % |
24-10-2024 12:15:00 Thursday |
806.3 802.6 |
806.3 | 801.45 | 5746 |
| 1441 | -4.2 -0.52 % |
24-10-2024 11:15:00 Thursday |
810.5 806.3 |
811 | 805.9 | 2560 |
| 1442 | -3.35 -0.41 % |
24-10-2024 10:15:00 Thursday |
813.75 810.4 |
817.7 | 810.4 | 6248 |
| 1443 | -1.4 -0.17 % |
24-10-2024 09:15:00 Thursday |
814 812.6 |
817.1 | 806.65 | 35062 |
| 1444 | -0.15 -0.02 % |
23-10-2024 15:15:00 Wednesday |
805.1 804.95 |
806.5 | 803.45 | 5350 |
| 1445 | -4.45 -0.55 % |
23-10-2024 14:15:00 Wednesday |
810 805.55 |
810.75 | 803.75 | 17715 |
| 1446 | 1.25 0.15 % |
23-10-2024 13:15:00 Wednesday |
809 810.25 |
814.75 | 808.2 | 6516 |
| 1447 | 1.4 0.17 % |
23-10-2024 12:15:00 Wednesday |
807.85 809.25 |
811.5 | 806.4 | 7358 |
| 1448 | -4.2 -0.52 % |
23-10-2024 11:15:00 Wednesday |
811.5 807.3 |
814.5 | 807.3 | 7398 |
| 1449 | -2.35 -0.29 % |
23-10-2024 10:15:00 Wednesday |
813.35 811 |
818 | 807.5 | 15781 |
| 1450 | -1.15 -0.14 % |
23-10-2024 09:15:00 Wednesday |
815 813.85 |
817.35 | 797.35 | 64863 |
| 1451 | 2 0.25 % |
22-10-2024 15:15:00 Tuesday |
813.6 815.6 |
817.2 | 813.1 | 10302 |
| 1452 | -9.85 -1.2 % |
22-10-2024 14:15:00 Tuesday |
823.3 813.45 |
823.3 | 812.95 | 19629 |
| 1453 | -0.4 -0.05 % |
22-10-2024 13:15:00 Tuesday |
824.25 823.85 |
825.05 | 819.1 | 13142 |
| 1454 | -3.05 -0.37 % |
22-10-2024 12:15:00 Tuesday |
827.05 824 |
830.15 | 820.45 | 11701 |
| 1455 | -7.3 -0.87 % |
22-10-2024 11:15:00 Tuesday |
834.8 827.5 |
836.6 | 827.5 | 12588 |
| 1456 | -1.2 -0.14 % |
22-10-2024 10:15:00 Tuesday |
836.9 835.7 |
837.2 | 824.5 | 31189 |
| 1457 | -23.25 -2.7 % |
22-10-2024 09:15:00 Tuesday |
860.5 837.25 |
860.5 | 836 | 32148 |
| 1458 | -3.25 -0.38 % |
21-10-2024 15:15:00 Monday |
860.8 857.55 |
862 | 857 | 4787 |
| 1459 | -0.8 -0.09 % |
21-10-2024 14:15:00 Monday |
861.4 860.6 |
864.8 | 859.1 | 4569 |
| 1460 | 0.4 0.05 % |
21-10-2024 13:15:00 Monday |
862.1 862.5 |
869 | 860.45 | 7418 |
| 1461 | -2.9 -0.34 % |
21-10-2024 12:15:00 Monday |
864.15 861.25 |
866.4 | 858 | 6416 |
| 1462 | -3.35 -0.39 % |
21-10-2024 11:15:00 Monday |
867.35 864 |
870 | 862.6 | 6512 |
| 1463 | -1.65 -0.19 % |
21-10-2024 10:15:00 Monday |
869.1 867.45 |
870.05 | 865.45 | 3637 |
| 1464 | -8.05 -0.92 % |
21-10-2024 09:15:00 Monday |
876 867.95 |
884 | 865.45 | 24086 |
| 1465 | -2 -0.23 % |
18-10-2024 15:15:00 Friday |
874.55 872.55 |
875.3 | 872.55 | 2653 |
| 1466 | -0.55 -0.06 % |
18-10-2024 14:15:00 Friday |
875.5 874.95 |
880.05 | 874.65 | 9710 |
| 1467 | 3.75 0.43 % |
18-10-2024 13:15:00 Friday |
871.4 875.15 |
875.9 | 871.4 | 2905 |
| 1468 | 0.7 0.08 % |
18-10-2024 12:15:00 Friday |
871.3 872 |
874 | 870.9 | 3736 |
| 1469 | 5.05 0.58 % |
18-10-2024 11:15:00 Friday |
866.6 871.65 |
872.9 | 863.3 | 8526 |
| 1470 | 7.1 0.83 % |
18-10-2024 10:15:00 Friday |
859.1 866.2 |
867 | 858.5 | 3464 |
| 1471 | -7.95 -0.92 % |
18-10-2024 09:15:00 Friday |
865.95 858 |
865.95 | 847.45 | 19660 |
| 1472 | -4.2 -0.49 % |
17-10-2024 15:15:00 Thursday |
862.2 858 |
862.55 | 858 | 4168 |
| 1473 | 5.85 0.68 % |
17-10-2024 14:15:00 Thursday |
856.25 862.1 |
864.9 | 856.25 | 15297 |
| 1474 | -6.3 -0.73 % |
17-10-2024 13:15:00 Thursday |
862.55 856.25 |
863.15 | 855.55 | 14327 |
| 1475 | 2.9 0.34 % |
17-10-2024 12:15:00 Thursday |
860 862.9 |
865.35 | 858.4 | 14243 |
| 1476 | 2.2 0.26 % |
17-10-2024 11:15:00 Thursday |
857.2 859.4 |
859.85 | 853 | 17860 |
| 1477 | -4.6 -0.53 % |
17-10-2024 10:15:00 Thursday |
861.8 857.2 |
864.95 | 855.6 | 52080 |
| 1478 | -29.5 -3.31 % |
17-10-2024 09:15:00 Thursday |
891.3 861.8 |
891.3 | 859 | 42189 |
| 1479 | 1.6 0.18 % |
16-10-2024 15:15:00 Wednesday |
884.4 886 |
886 | 883.2 | 3867 |
| 1480 | 1.3 0.15 % |
16-10-2024 14:15:00 Wednesday |
882.95 884.25 |
887.95 | 880.35 | 37852 |
| 1481 | 7.55 0.86 % |
16-10-2024 13:15:00 Wednesday |
874.15 881.7 |
882.9 | 873.2 | 9526 |
| 1482 | 4.35 0.5 % |
16-10-2024 12:15:00 Wednesday |
869.65 874 |
874.9 | 869.65 | 22240 |
| 1483 | -5.45 -0.62 % |
16-10-2024 11:15:00 Wednesday |
875.1 869.65 |
875.6 | 866 | 9708 |
| 1484 | -1.05 -0.12 % |
16-10-2024 10:15:00 Wednesday |
876.55 875.5 |
881.25 | 874 | 6509 |
| 1485 | -7.3 -0.83 % |
16-10-2024 09:15:00 Wednesday |
883.5 876.2 |
883.5 | 872.5 | 13718 |
| 1486 | 2.15 0.25 % |
15-10-2024 15:15:00 Tuesday |
873.85 876 |
877.5 | 873.75 | 7267 |
| 1487 | 10.1 1.17 % |
15-10-2024 14:15:00 Tuesday |
864 874.1 |
876 | 864 | 25166 |
| 1488 | 4.6 0.54 % |
15-10-2024 13:15:00 Tuesday |
859.4 864 |
865.35 | 859.4 | 5016 |
| 1489 | -2.95 -0.34 % |
15-10-2024 12:15:00 Tuesday |
862.4 859.45 |
863.05 | 859.2 | 3187 |
| 1490 | 0.4 0.05 % |
15-10-2024 11:15:00 Tuesday |
860.9 861.3 |
863.95 | 859 | 9682 |
| 1491 | 1.9 0.22 % |
15-10-2024 10:15:00 Tuesday |
859.1 861 |
861.8 | 857.2 | 6391 |
| 1492 | -9.95 -1.15 % |
15-10-2024 09:15:00 Tuesday |
868.95 859 |
868.95 | 858 | 18137 |
| 1493 | -0.5 -0.06 % |
14-10-2024 15:15:00 Monday |
862.4 861.9 |
863.3 | 861.5 | 13417 |
| 1494 | 2.7 0.31 % |
14-10-2024 14:15:00 Monday |
859.5 862.2 |
864.75 | 859.5 | 30094 |
| 1495 | 4.2 0.49 % |
14-10-2024 13:15:00 Monday |
854.8 859 |
859.45 | 854.55 | 16360 |
| 1496 | -0.8 -0.09 % |
14-10-2024 12:15:00 Monday |
856.5 855.7 |
857.85 | 853.5 | 6961 |
| 1497 | 2.05 0.24 % |
14-10-2024 11:15:00 Monday |
853.75 855.8 |
858.1 | 852 | 5671 |
| 1498 | 2.25 0.26 % |
14-10-2024 10:15:00 Monday |
851 853.25 |
857.35 | 849.35 | 7879 |
| 1499 | 0.7 0.08 % |
14-10-2024 09:15:00 Monday |
850.15 850.85 |
855 | 843.85 | 26321 |
| 1500 | 0.9 0.11 % |
11-10-2024 15:15:00 Friday |
845.9 846.8 |
849.45 | 845.15 | 7224 |
| 1501 | 3.1 0.37 % |
11-10-2024 14:15:00 Friday |
842.8 845.9 |
846.65 | 841.85 | 7610 |
| 1502 | -3.95 -0.47 % |
11-10-2024 13:15:00 Friday |
846.95 843 |
847.95 | 842.4 | 5559 |
| 1503 | 0.1 0.01 % |
11-10-2024 12:15:00 Friday |
847.45 847.55 |
849 | 845.45 | 3770 |
| 1504 | -3.95 -0.46 % |
11-10-2024 11:15:00 Friday |
850.25 846.3 |
851.1 | 844.1 | 8302 |
| 1505 | -6.95 -0.81 % |
11-10-2024 10:15:00 Friday |
857.65 850.7 |
859 | 850.25 | 4233 |
| 1506 | -1.25 -0.15 % |
11-10-2024 09:15:00 Friday |
859.45 858.2 |
861.55 | 851.5 | 9471 |
| 1507 | 1.7 0.2 % |
10-10-2024 15:15:00 Thursday |
859.3 861 |
863.4 | 858 | 8868 |
| 1508 | 3.3 0.39 % |
10-10-2024 14:15:00 Thursday |
856.1 859.4 |
862.8 | 856 | 8910 |
| 1509 | -6.55 -0.76 % |
10-10-2024 13:15:00 Thursday |
862.65 856.1 |
862.7 | 855 | 12241 |
| 1510 | -3.25 -0.38 % |
10-10-2024 12:15:00 Thursday |
865.35 862.1 |
866.6 | 861.55 | 6959 |
| 1511 | 0.75 0.09 % |
10-10-2024 11:15:00 Thursday |
864.8 865.55 |
869.6 | 863.4 | 10408 |
| 1512 | -4.25 -0.49 % |
10-10-2024 10:15:00 Thursday |
869.05 864.8 |
875 | 864.8 | 19176 |
| 1513 | 6.65 0.77 % |
10-10-2024 09:15:00 Thursday |
861.95 868.6 |
878 | 859.2 | 59075 |
| 1514 | 5.65 0.66 % |
09-10-2024 15:15:00 Wednesday |
850.45 856.1 |
857.2 | 849.85 | 6901 |
| 1515 | -1.75 -0.21 % |
09-10-2024 14:15:00 Wednesday |
852.2 850.45 |
852.7 | 846.6 | 4330 |
| 1516 | 1.75 0.21 % |
09-10-2024 13:15:00 Wednesday |
851.15 852.9 |
855.2 | 848.9 | 5046 |
| 1517 | 0.35 0.04 % |
09-10-2024 12:15:00 Wednesday |
850.95 851.3 |
852.95 | 850 | 1664 |
| 1518 | -1.45 -0.17 % |
09-10-2024 11:15:00 Wednesday |
852.35 850.9 |
858.9 | 847.45 | 11544 |
| 1519 | -4.3 -0.5 % |
09-10-2024 10:15:00 Wednesday |
856.3 852 |
856.3 | 849.3 | 10059 |
| 1520 | 9.3 1.1 % |
09-10-2024 09:15:00 Wednesday |
847 856.3 |
859 | 841 | 22910 |
| 1521 | 1.7 0.2 % |
08-10-2024 15:15:00 Tuesday |
840.2 841.9 |
842 | 839.6 | 1554 |
| 1522 | 2.5 0.3 % |
08-10-2024 14:15:00 Tuesday |
837.5 840 |
843 | 835.95 | 7036 |
| 1523 | 2.75 0.33 % |
08-10-2024 13:15:00 Tuesday |
834.35 837.1 |
840.5 | 833.5 | 6357 |
| 1524 | 3.35 0.4 % |
08-10-2024 12:15:00 Tuesday |
831.65 835 |
835.95 | 828.4 | 7216 |
| 1525 | -2.5 -0.3 % |
08-10-2024 11:15:00 Tuesday |
834.45 831.95 |
836.25 | 829.95 | 5330 |
| 1526 | 6 0.72 % |
08-10-2024 10:15:00 Tuesday |
829 835 |
837.35 | 829 | 7929 |
| 1527 | 5.85 0.71 % |
08-10-2024 09:15:00 Tuesday |
823.4 829.25 |
838.95 | 823.25 | 14536 |
| 1528 | -0.6 -0.07 % |
07-10-2024 15:15:00 Monday |
823.5 822.9 |
825.9 | 820.25 | 12003 |
| 1529 | 0.4 0.05 % |
07-10-2024 14:15:00 Monday |
823.25 823.65 |
832.2 | 819.45 | 18751 |
| 1530 | -0.5 -0.06 % |
07-10-2024 13:15:00 Monday |
824 823.5 |
828 | 820.5 | 15052 |
| 1531 | -8.85 -1.06 % |
07-10-2024 12:15:00 Monday |
832.35 823.5 |
832.9 | 823 | 12098 |
| 1532 | 7.7 0.93 % |
07-10-2024 11:15:00 Monday |
825.3 833 |
834 | 825.2 | 31146 |
| 1533 | -12.15 -1.45 % |
07-10-2024 10:15:00 Monday |
838.1 825.95 |
838.2 | 815.65 | 63384 |
| 1534 | -6.7 -0.79 % |
07-10-2024 09:15:00 Monday |
845.05 838.35 |
853 | 835 | 37894 |
| 1535 | 0.5 0.06 % |
04-10-2024 15:15:00 Friday |
845.8 846.3 |
847.25 | 844.75 | 5865 |
| 1536 | 1 0.12 % |
04-10-2024 14:15:00 Friday |
845.35 846.35 |
846.35 | 836.05 | 21794 |
| 1537 | -4.75 -0.56 % |
04-10-2024 13:15:00 Friday |
850.8 846.05 |
851.9 | 842.8 | 12627 |
| 1538 | -10.5 -1.22 % |
04-10-2024 12:15:00 Friday |
862 851.5 |
862 | 848 | 15814 |
| 1539 | 12.1 1.42 % |
04-10-2024 11:15:00 Friday |
849.95 862.05 |
862.05 | 847.25 | 15802 |
| 1540 | 4.95 0.59 % |
04-10-2024 10:15:00 Friday |
845.15 850.1 |
851.25 | 842.55 | 41777 |
| 1541 | -18.6 -2.15 % |
04-10-2024 09:15:00 Friday |
864 845.4 |
865.15 | 832.1 | 107956 |
| 1542 | -3.3 -0.38 % |
03-10-2024 15:15:00 Thursday |
865.75 862.45 |
866.5 | 861.1 | 9113 |
| 1543 | -2.95 -0.34 % |
03-10-2024 14:15:00 Thursday |
868.5 865.55 |
868.5 | 860.3 | 31665 |
| 1544 | 1.05 0.12 % |
03-10-2024 13:15:00 Thursday |
867.45 868.5 |
869.9 | 859.6 | 49758 |
| 1545 | -9.6 -1.1 % |
03-10-2024 12:15:00 Thursday |
876.4 866.8 |
880.55 | 866.15 | 44840 |
| 1546 | -15.55 -1.74 % |
03-10-2024 11:15:00 Thursday |
891.55 876 |
891.55 | 875.75 | 29420 |
| 1547 | -5.15 -0.57 % |
03-10-2024 10:15:00 Thursday |
896.65 891.5 |
898.4 | 890.5 | 14308 |
| 1548 | 8.55 0.96 % |
03-10-2024 09:15:00 Thursday |
888 896.55 |
907.5 | 888 | 32576 |
| 1549 | 0 0 % |
01-10-2024 15:15:00 Tuesday |
913 913 |
914.65 | 911.2 | 10845 |
| 1550 | 5.25 0.58 % |
01-10-2024 14:15:00 Tuesday |
907.75 913 |
916.5 | 906 | 17906 |
| 1551 | -0.95 -0.1 % |
01-10-2024 13:15:00 Tuesday |
908.7 907.75 |
909.9 | 907.15 | 3794 |
| 1552 | 4.7 0.52 % |
01-10-2024 12:15:00 Tuesday |
903.5 908.2 |
911.35 | 902.5 | 16609 |
| 1553 | 2.55 0.28 % |
01-10-2024 11:15:00 Tuesday |
900.45 903 |
906.05 | 899.45 | 11932 |
| 1554 | -1.2 -0.13 % |
01-10-2024 10:15:00 Tuesday |
901.65 900.45 |
902.05 | 895.6 | 8629 |
| 1555 | 2.45 0.27 % |
01-10-2024 09:15:00 Tuesday |
899.95 902.4 |
910.55 | 897.45 | 17196 |
| 1556 | 0.65 0.07 % |
30-09-2024 15:15:00 Monday |
894.35 895 |
898 | 894.35 | 2784 |
| 1557 | -0.8 -0.09 % |
30-09-2024 14:15:00 Monday |
895 894.2 |
898 | 893.5 | 8111 |
| 1558 | -5.95 -0.66 % |
30-09-2024 13:15:00 Monday |
901 895.05 |
901 | 893.7 | 13526 |
| 1559 | -1.75 -0.19 % |
30-09-2024 12:15:00 Monday |
902.5 900.75 |
905.5 | 899.6 | 8616 |
| 1560 | -4.75 -0.52 % |
30-09-2024 11:15:00 Monday |
907.75 903 |
907.75 | 902.35 | 6136 |
| 1561 | -5.5 -0.6 % |
30-09-2024 10:15:00 Monday |
911.95 906.45 |
911.95 | 906 | 8400 |
| 1562 | -2.3 -0.25 % |
30-09-2024 09:15:00 Monday |
913.65 911.35 |
917.9 | 907.5 | 18188 |
| 1563 | -3 -0.33 % |
27-09-2024 15:15:00 Friday |
914.2 911.2 |
918.45 | 911.2 | 7366 |
| 1564 | 5.85 0.64 % |
27-09-2024 14:15:00 Friday |
908.15 914 |
914.7 | 905 | 16240 |
| 1565 | -1.8 -0.2 % |
27-09-2024 13:15:00 Friday |
910 908.2 |
910.95 | 905.75 | 14773 |
| 1566 | -5.4 -0.59 % |
27-09-2024 12:15:00 Friday |
915.35 909.95 |
916.2 | 908.15 | 9795 |
| 1567 | -0.45 -0.05 % |
27-09-2024 11:15:00 Friday |
916.5 916.05 |
920.55 | 913.8 | 11267 |
| 1568 | -5.4 -0.59 % |
27-09-2024 10:15:00 Friday |
921.35 915.95 |
924.4 | 912.1 | 23671 |
| 1569 | -2.85 -0.31 % |
27-09-2024 09:15:00 Friday |
924.1 921.25 |
928.5 | 918.15 | 31193 |
| 1570 | -1.95 -0.21 % |
26-09-2024 15:15:00 Thursday |
921.95 920 |
927 | 920 | 5974 |
| 1571 | 9.15 1 % |
26-09-2024 14:15:00 Thursday |
912.95 922.1 |
925.25 | 912.5 | 14669 |
| 1572 | 2.75 0.3 % |
26-09-2024 13:15:00 Thursday |
910 912.75 |
914.7 | 909.95 | 9408 |
| 1573 | -3.9 -0.43 % |
26-09-2024 12:15:00 Thursday |
913.7 909.8 |
914.7 | 908.5 | 12645 |
| 1574 | 1.2 0.13 % |
26-09-2024 11:15:00 Thursday |
912.5 913.7 |
915.9 | 910.75 | 8730 |
| 1575 | 6.4 0.71 % |
26-09-2024 10:15:00 Thursday |
906.1 912.5 |
914.15 | 906.1 | 7289 |
| 1576 | -14.65 -1.59 % |
26-09-2024 09:15:00 Thursday |
921 906.35 |
928.7 | 906.1 | 43373 |
| 1577 | 0.4 0.04 % |
25-09-2024 15:15:00 Wednesday |
919.9 920.3 |
921.35 | 917.95 | 3292 |
| 1578 | -1.45 -0.16 % |
25-09-2024 14:15:00 Wednesday |
921.35 919.9 |
922.2 | 917.6 | 7233 |
| 1579 | 10.75 1.18 % |
25-09-2024 13:15:00 Wednesday |
910.5 921.25 |
922.75 | 910 | 26483 |
| 1580 | -3.35 -0.37 % |
25-09-2024 12:15:00 Wednesday |
912.35 909 |
912.4 | 908.5 | 2579 |
| 1581 | -4.6 -0.5 % |
25-09-2024 11:15:00 Wednesday |
916.65 912.05 |
917 | 909.1 | 5502 |
| 1582 | 4.6 0.5 % |
25-09-2024 10:15:00 Wednesday |
912.2 916.8 |
919.1 | 908.8 | 8976 |
| 1583 | -2.9 -0.32 % |
25-09-2024 09:15:00 Wednesday |
915.7 912.8 |
916.25 | 903 | 21954 |
| 1584 | -3.4 -0.37 % |
24-09-2024 15:15:00 Tuesday |
916 912.6 |
917.35 | 912.6 | 8492 |
| 1585 | -5.9 -0.64 % |
24-09-2024 14:15:00 Tuesday |
922.3 916.4 |
922.65 | 915.95 | 22734 |
| 1586 | 2.5 0.27 % |
24-09-2024 13:15:00 Tuesday |
919.95 922.45 |
923.65 | 919.4 | 15014 |
| 1587 | -0.3 -0.03 % |
24-09-2024 12:15:00 Tuesday |
920.25 919.95 |
922.3 | 918.35 | 18722 |
| 1588 | -2.65 -0.29 % |
24-09-2024 11:15:00 Tuesday |
922.95 920.3 |
926 | 919.9 | 36112 |
| 1589 | 4.75 0.52 % |
24-09-2024 10:15:00 Tuesday |
918.1 922.85 |
923.9 | 918 | 40313 |
| 1590 | 6.35 0.7 % |
24-09-2024 09:15:00 Tuesday |
911.95 918.3 |
923.95 | 910.25 | 83932 |
| 1591 | -1.4 -0.15 % |
23-09-2024 15:15:00 Monday |
909.1 907.7 |
910 | 905.4 | 16127 |
| 1592 | -6.5 -0.71 % |
23-09-2024 14:15:00 Monday |
915.6 909.1 |
916.45 | 907.15 | 57621 |
| 1593 | -1.75 -0.19 % |
23-09-2024 13:15:00 Monday |
917.35 915.6 |
917.8 | 910.3 | 66887 |
| 1594 | 15.7 1.74 % |
23-09-2024 12:15:00 Monday |
902 917.7 |
918.5 | 899.4 | 87188 |
| 1595 | 6.1 0.68 % |
23-09-2024 11:15:00 Monday |
896.2 902.3 |
904.55 | 895.6 | 75347 |
| 1596 | 9.15 1.03 % |
23-09-2024 10:15:00 Monday |
887.25 896.4 |
897.7 | 886.55 | 62674 |
| 1597 | 5.95 0.68 % |
23-09-2024 09:15:00 Monday |
881.1 887.05 |
892.7 | 881.1 | 72412 |
| 1598 | -0.5 -0.06 % |
20-09-2024 15:15:00 Friday |
877.5 877 |
880.7 | 876.3 | 25550 |
| 1599 | 4.25 0.49 % |
20-09-2024 14:15:00 Friday |
873.25 877.5 |
877.5 | 870.15 | 45156 |
| 1600 | 2.8 0.32 % |
20-09-2024 13:15:00 Friday |
870.05 872.85 |
873.6 | 865.55 | 35314 |
| 1601 | 3.25 0.37 % |
20-09-2024 12:15:00 Friday |
867.5 870.75 |
874 | 867.5 | 27298 |
| 1602 | 6.3 0.73 % |
20-09-2024 11:15:00 Friday |
861.6 867.9 |
869 | 861 | 15193 |
| 1603 | 3.9 0.45 % |
20-09-2024 10:15:00 Friday |
858.1 862 |
863.4 | 856.8 | 6904 |
| 1604 | 2.9 0.34 % |
20-09-2024 09:15:00 Friday |
854.95 857.85 |
862.4 | 852.95 | 17933 |
| 1605 | 2.55 0.3 % |
19-09-2024 15:15:00 Thursday |
849.35 851.9 |
851.9 | 847.85 | 2605 |
| 1606 | 9.7 1.16 % |
19-09-2024 14:15:00 Thursday |
839 848.7 |
851.25 | 837.95 | 6782 |
| 1607 | 1.1 0.13 % |
19-09-2024 13:15:00 Thursday |
838 839.1 |
843.2 | 838 | 1334 |
| 1608 | -3.9 -0.46 % |
19-09-2024 12:15:00 Thursday |
842 838.1 |
847.4 | 837.6 | 5784 |
| 1609 | -9.5 -1.12 % |
19-09-2024 11:15:00 Thursday |
852 842.5 |
852 | 833.6 | 20058 |
| 1610 | -3.1 -0.36 % |
19-09-2024 10:15:00 Thursday |
855.1 852 |
861 | 851.5 | 7346 |
| 1611 | -7.2 -0.83 % |
19-09-2024 09:15:00 Thursday |
863.4 856.2 |
874.5 | 855.5 | 16013 |
| 1612 | -2.6 -0.3 % |
18-09-2024 15:15:00 Wednesday |
859.1 856.5 |
862.65 | 856.5 | 1766 |
| 1613 | 6.3 0.74 % |
18-09-2024 14:15:00 Wednesday |
853.15 859.45 |
861.6 | 852.75 | 4828 |
| 1614 | -4.45 -0.52 % |
18-09-2024 13:15:00 Wednesday |
857.4 852.95 |
858.7 | 849.45 | 5885 |
| 1615 | -1.6 -0.19 % |
18-09-2024 12:15:00 Wednesday |
859.65 858.05 |
861.7 | 857.75 | 1302 |
| 1616 | 3.95 0.46 % |
18-09-2024 11:15:00 Wednesday |
855.6 859.55 |
863.95 | 853.7 | 6176 |
| 1617 | -4.35 -0.51 % |
18-09-2024 10:15:00 Wednesday |
859.5 855.15 |
860.35 | 855 | 1896 |
| 1618 | 2.7 0.32 % |
18-09-2024 09:15:00 Wednesday |
855.7 858.4 |
862.7 | 855.3 | 5442 |
| 1619 | -2.2 -0.26 % |
17-09-2024 15:15:00 Tuesday |
860.5 858.3 |
861.3 | 858.3 | 1308 |
| 1620 | -4.1 -0.47 % |
17-09-2024 14:15:00 Tuesday |
864.6 860.5 |
864.8 | 859.1 | 1835 |
| 1621 | 5.95 0.69 % |
17-09-2024 13:15:00 Tuesday |
858.65 864.6 |
865.3 | 858.3 | 15399 |
| 1622 | 0.25 0.03 % |
17-09-2024 12:15:00 Tuesday |
857.95 858.2 |
859.05 | 857 | 2797 |
| 1623 | -3.5 -0.41 % |
17-09-2024 11:15:00 Tuesday |
861.2 857.7 |
861.7 | 855.1 | 2561 |
| 1624 | 2.3 0.27 % |
17-09-2024 10:15:00 Tuesday |
858.4 860.7 |
861.45 | 857 | 1707 |
| 1625 | -0.55 -0.06 % |
17-09-2024 09:15:00 Tuesday |
858.65 858.1 |
865.3 | 854.25 | 17227 |
| 1626 | -1.45 -0.17 % |
16-09-2024 15:15:00 Monday |
862.45 861 |
862.45 | 859.85 | 12810 |
| 1627 | 2.15 0.25 % |
16-09-2024 14:15:00 Monday |
860.95 863.1 |
863.3 | 858.55 | 9143 |
| 1628 | -1.8 -0.21 % |
16-09-2024 13:15:00 Monday |
862.4 860.6 |
862.95 | 860.05 | 7181 |
| 1629 | 2.1 0.24 % |
16-09-2024 12:15:00 Monday |
860.9 863 |
867 | 860.9 | 11308 |
| 1630 | -3.05 -0.35 % |
16-09-2024 11:15:00 Monday |
864.4 861.35 |
864.9 | 859.15 | 11231 |
| 1631 | -4.2 -0.48 % |
16-09-2024 10:15:00 Monday |
868.25 864.05 |
871.05 | 858.85 | 26713 |
| 1632 | -1.7 -0.2 % |
16-09-2024 09:15:00 Monday |
869.95 868.25 |
881 | 865.8 | 78425 |
| 1633 | 1.05 0.12 % |
13-09-2024 15:15:00 Friday |
864 865.05 |
865.8 | 862 | 11879 |
| 1634 | 2.95 0.34 % |
13-09-2024 14:15:00 Friday |
860.5 863.45 |
866 | 859 | 24705 |
| 1635 | -1.55 -0.18 % |
13-09-2024 13:15:00 Friday |
862 860.45 |
863.7 | 858.75 | 10186 |
| 1636 | 0.65 0.08 % |
13-09-2024 12:15:00 Friday |
860.95 861.6 |
862.6 | 859.6 | 7806 |
| 1637 | 2.25 0.26 % |
13-09-2024 11:15:00 Friday |
859.05 861.3 |
862.35 | 858.75 | 12100 |
| 1638 | 2.05 0.24 % |
13-09-2024 10:15:00 Friday |
857.4 859.45 |
862.5 | 854.2 | 18618 |
| 1639 | 17.85 2.13 % |
13-09-2024 09:15:00 Friday |
839 856.85 |
858.5 | 838 | 46916 |
| 1640 | -1.6 -0.19 % |
12-09-2024 15:15:00 Thursday |
836.6 835 |
836.6 | 834.7 | 2345 |
| 1641 | 3.45 0.41 % |
12-09-2024 14:15:00 Thursday |
833.1 836.55 |
836.8 | 832.4 | 5165 |
| 1642 | 0.35 0.04 % |
12-09-2024 13:15:00 Thursday |
832 832.35 |
834.8 | 829 | 2360 |
| 1643 | 1.9 0.23 % |
12-09-2024 12:15:00 Thursday |
830.3 832.2 |
832.45 | 828.3 | 2485 |
| 1644 | -0.45 -0.05 % |
12-09-2024 11:15:00 Thursday |
830 829.55 |
830.75 | 828 | 1543 |
| 1645 | -0.2 -0.02 % |
12-09-2024 10:15:00 Thursday |
829.6 829.4 |
832 | 828.6 | 1298 |
| 1646 | 1.2 0.14 % |
12-09-2024 09:15:00 Thursday |
827.85 829.05 |
833.4 | 827.75 | 5565 |
| 1647 | -0.55 -0.07 % |
11-09-2024 15:15:00 Wednesday |
823.25 822.7 |
826.6 | 822.7 | 1701 |
| 1648 | -1.75 -0.21 % |
11-09-2024 14:15:00 Wednesday |
825 823.25 |
826.9 | 820.1 | 5063 |
| 1649 | -9 -1.08 % |
11-09-2024 13:15:00 Wednesday |
834 825 |
835.1 | 825 | 3744 |
| 1650 | 4.05 0.49 % |
11-09-2024 12:15:00 Wednesday |
829.5 833.55 |
834.3 | 828.9 | 2487 |
| 1651 | -3.1 -0.37 % |
11-09-2024 11:15:00 Wednesday |
831.3 828.2 |
831.3 | 826.9 | 3749 |
| 1652 | 5.55 0.67 % |
11-09-2024 10:15:00 Wednesday |
825.45 831 |
831 | 824.65 | 2728 |
| 1653 | -3.5 -0.42 % |
11-09-2024 09:15:00 Wednesday |
829.1 825.6 |
832.25 | 824.65 | 3419 |
| 1654 | -0.25 -0.03 % |
10-09-2024 15:15:00 Tuesday |
830.3 830.05 |
831.7 | 828 | 1811 |
| 1655 | -3.75 -0.45 % |
10-09-2024 14:15:00 Tuesday |
834.2 830.45 |
835.4 | 828.5 | 5520 |
| 1656 | 0.85 0.1 % |
10-09-2024 13:15:00 Tuesday |
833.05 833.9 |
835.9 | 832.1 | 3981 |
| 1657 | 7.5 0.91 % |
10-09-2024 12:15:00 Tuesday |
825.55 833.05 |
834.2 | 825.55 | 8041 |
| 1658 | 2.6 0.32 % |
10-09-2024 11:15:00 Tuesday |
823.35 825.95 |
825.95 | 820.9 | 5911 |
| 1659 | -2.5 -0.3 % |
10-09-2024 10:15:00 Tuesday |
825.15 822.65 |
826.8 | 822 | 4321 |
| 1660 | -6.65 -0.8 % |
10-09-2024 09:15:00 Tuesday |
831 824.35 |
833.6 | 824.3 | 10160 |
| 1661 | -0.3 -0.04 % |
09-09-2024 15:15:00 Monday |
826.6 826.3 |
828 | 824 | 6110 |
| 1662 | 2.55 0.31 % |
09-09-2024 14:15:00 Monday |
823.85 826.4 |
827.05 | 822.75 | 9421 |
| 1663 | 0.2 0.02 % |
09-09-2024 13:15:00 Monday |
823.4 823.6 |
825.75 | 822.05 | 5512 |
| 1664 | 0.1 0.01 % |
09-09-2024 12:15:00 Monday |
823.05 823.15 |
824 | 818.3 | 8089 |
| 1665 | -7.55 -0.91 % |
09-09-2024 11:15:00 Monday |
830.6 823.05 |
830.75 | 823 | 14977 |
| 1666 | 7.85 0.95 % |
09-09-2024 10:15:00 Monday |
823.1 830.95 |
832 | 821.4 | 28663 |
| 1667 | 9.45 1.16 % |
09-09-2024 09:15:00 Monday |
814.35 823.8 |
828.4 | 812.05 | 40206 |
| 1668 | 0.1 0.01 % |
06-09-2024 15:15:00 Friday |
814.5 814.6 |
815.4 | 813.95 | 3240 |
| 1669 | -1.2 -0.15 % |
06-09-2024 14:15:00 Friday |
815.4 814.2 |
815.4 | 810.8 | 10283 |
| 1670 | 1.75 0.22 % |
06-09-2024 13:15:00 Friday |
813.35 815.1 |
816 | 811.3 | 7242 |
| 1671 | -5.25 -0.64 % |
06-09-2024 12:15:00 Friday |
818.6 813.35 |
820.1 | 810 | 11714 |
| 1672 | 5.6 0.69 % |
06-09-2024 11:15:00 Friday |
813 818.6 |
820.75 | 812.6 | 9697 |
| 1673 | -9.85 -1.2 % |
06-09-2024 10:15:00 Friday |
822.85 813 |
824.3 | 811.5 | 11285 |
| 1674 | -17.8 -2.12 % |
06-09-2024 09:15:00 Friday |
840.95 823.15 |
840.95 | 820.4 | 17832 |
| 1675 | -1.6 -0.19 % |
05-09-2024 15:15:00 Thursday |
841.65 840.05 |
842.55 | 840 | 6146 |
| 1676 | -2.4 -0.28 % |
05-09-2024 14:15:00 Thursday |
844.05 841.65 |
846.55 | 840.2 | 8030 |
| 1677 | -0.4 -0.05 % |
05-09-2024 13:15:00 Thursday |
844.65 844.25 |
846.05 | 843.8 | 2554 |
| 1678 | 0.15 0.02 % |
05-09-2024 12:15:00 Thursday |
845.45 845.6 |
846.85 | 844.2 | 4343 |
| 1679 | 0.85 0.1 % |
05-09-2024 11:15:00 Thursday |
844.6 845.45 |
847 | 842.5 | 3361 |
| 1680 | -2.4 -0.28 % |
05-09-2024 10:15:00 Thursday |
846.95 844.55 |
847 | 842.45 | 4749 |
| 1681 | -7.75 -0.91 % |
05-09-2024 09:15:00 Thursday |
854.75 847 |
854.75 | 846 | 10253 |
| 1682 | -0.15 -0.02 % |
04-09-2024 15:15:00 Wednesday |
851.65 851.5 |
852 | 850 | 2005 |
| 1683 | 5 0.59 % |
04-09-2024 14:15:00 Wednesday |
847.4 852.4 |
852.4 | 845.3 | 7535 |
| 1684 | 1.1 0.13 % |
04-09-2024 13:15:00 Wednesday |
846.8 847.9 |
848.45 | 846.4 | 2495 |
| 1685 | 2.75 0.33 % |
04-09-2024 12:15:00 Wednesday |
843.2 845.95 |
846.5 | 841.45 | 1166 |
| 1686 | 1.45 0.17 % |
04-09-2024 11:15:00 Wednesday |
841.5 842.95 |
845.25 | 840.55 | 2852 |
| 1687 | -6.65 -0.78 % |
04-09-2024 10:15:00 Wednesday |
847.6 840.95 |
847.6 | 840 | 5594 |
| 1688 | 20.3 2.46 % |
04-09-2024 09:15:00 Wednesday |
826.7 847 |
847.4 | 826.7 | 13100 |
| 1689 | -0.35 -0.04 % |
03-09-2024 15:15:00 Tuesday |
846.35 846 |
849.5 | 846 | 3486 |
| 1690 | -5.85 -0.69 % |
03-09-2024 14:15:00 Tuesday |
852.5 846.65 |
853.7 | 846.15 | 8706 |
| 1691 | -1.8 -0.21 % |
03-09-2024 13:15:00 Tuesday |
854.05 852.25 |
855.7 | 851.25 | 3417 |
| 1692 | 2.3 0.27 % |
03-09-2024 12:15:00 Tuesday |
852 854.3 |
856.7 | 852 | 3967 |
| 1693 | -1 -0.12 % |
03-09-2024 11:15:00 Tuesday |
853 852 |
854.5 | 851.25 | 2476 |
| 1694 | 0.05 0.01 % |
03-09-2024 10:15:00 Tuesday |
853.35 853.4 |
855.35 | 849.3 | 6596 |
| 1695 | 5.9 0.7 % |
03-09-2024 09:15:00 Tuesday |
847.8 853.7 |
859.1 | 847.25 | 16742 |
| 1696 | -2.5 -0.29 % |
02-09-2024 15:15:00 Monday |
848.9 846.4 |
849.3 | 846.2 | 4817 |
| 1697 | -0.05 -0.01 % |
02-09-2024 14:15:00 Monday |
848.95 848.9 |
849.9 | 846.3 | 5180 |
| 1698 | 2.55 0.3 % |
02-09-2024 13:15:00 Monday |
846.5 849.05 |
849.65 | 845.75 | 2826 |
| 1699 | -1.05 -0.12 % |
02-09-2024 12:15:00 Monday |
847.55 846.5 |
848.95 | 843.8 | 10625 |
| 1700 | -2.45 -0.29 % |
02-09-2024 11:15:00 Monday |
850 847.55 |
851.25 | 845.9 | 7976 |
| 1701 | -0.45 -0.05 % |
02-09-2024 10:15:00 Monday |
850.3 849.85 |
851.8 | 847.3 | 6578 |
| 1702 | 0.95 0.11 % |
02-09-2024 09:15:00 Monday |
850 850.95 |
853.8 | 843.5 | 25284 |
| 1703 | 2.4 0.28 % |
30-08-2024 15:15:00 Friday |
844.85 847.25 |
848.5 | 844.75 | 11806 |
| 1704 | 2.8 0.33 % |
30-08-2024 14:15:00 Friday |
842.05 844.85 |
845.2 | 840.95 | 8202 |
| 1705 | 1.8 0.21 % |
30-08-2024 13:15:00 Friday |
840.7 842.5 |
842.7 | 839.75 | 6945 |
| 1706 | 1.25 0.15 % |
30-08-2024 12:15:00 Friday |
840.05 841.3 |
841.65 | 839.1 | 6204 |
| 1707 | -0.3 -0.04 % |
30-08-2024 11:15:00 Friday |
841 840.7 |
847.5 | 839.5 | 13009 |
| 1708 | -0.55 -0.07 % |
30-08-2024 10:15:00 Friday |
842 841.45 |
842.5 | 840 | 3784 |
| 1709 | 5.4 0.65 % |
30-08-2024 09:15:00 Friday |
836.45 841.85 |
844.45 | 835 | 27383 |
| 1710 | 2.65 0.32 % |
29-08-2024 15:15:00 Thursday |
832.25 834.9 |
835 | 831.45 | 3168 |
| 1711 | 3.45 0.42 % |
29-08-2024 14:15:00 Thursday |
828.6 832.05 |
833.1 | 824.4 | 5824 |
| 1712 | 0.45 0.05 % |
29-08-2024 13:15:00 Thursday |
828.1 828.55 |
830.6 | 826.4 | 4550 |
| 1713 | 8.25 1.01 % |
29-08-2024 12:15:00 Thursday |
820.45 828.7 |
830.1 | 820.4 | 6755 |
| 1714 | -4.7 -0.57 % |
29-08-2024 11:15:00 Thursday |
824.85 820.15 |
825.95 | 818.45 | 10516 |
| 1715 | -3.45 -0.42 % |
29-08-2024 10:15:00 Thursday |
828.3 824.85 |
829.25 | 824.25 | 7015 |
| 1716 | -9.15 -1.09 % |
29-08-2024 09:15:00 Thursday |
837.15 828 |
846 | 828 | 11856 |
| 1717 | -2.1 -0.25 % |
28-08-2024 15:15:00 Wednesday |
837.1 835 |
838.05 | 835 | 3982 |
| 1718 | -3.3 -0.39 % |
28-08-2024 14:15:00 Wednesday |
840.4 837.1 |
840.4 | 837 | 3683 |
| 1719 | 1 0.12 % |
28-08-2024 13:15:00 Wednesday |
839 840 |
841.15 | 838.9 | 1795 |
| 1720 | -1.4 -0.17 % |
28-08-2024 12:15:00 Wednesday |
839.8 838.4 |
841.25 | 838.4 | 4672 |
| 1721 | -0.05 -0.01 % |
28-08-2024 11:15:00 Wednesday |
840.05 840 |
841.3 | 839.35 | 3841 |
| 1722 | 3.35 0.4 % |
28-08-2024 10:15:00 Wednesday |
837.15 840.5 |
840.5 | 836.75 | 12272 |
| 1723 | -10.4 -1.23 % |
28-08-2024 09:15:00 Wednesday |
848 837.6 |
848.55 | 837.6 | 7493 |
| 1724 | 0.4 0.05 % |
27-08-2024 15:15:00 Tuesday |
846.1 846.5 |
846.55 | 844.1 | 2760 |
| 1725 | -3.4 -0.4 % |
27-08-2024 14:15:00 Tuesday |
850 846.6 |
850.7 | 846.25 | 2043 |
| 1726 | -3.2 -0.38 % |
27-08-2024 13:15:00 Tuesday |
853.2 850 |
854.95 | 849.65 | 1985 |
| 1727 | -1.5 -0.18 % |
27-08-2024 12:15:00 Tuesday |
854 852.5 |
854 | 850.6 | 2472 |
| 1728 | -5.75 -0.67 % |
27-08-2024 11:15:00 Tuesday |
860.2 854.45 |
860.2 | 853.9 | 4170 |
| 1729 | 6.45 0.76 % |
27-08-2024 10:15:00 Tuesday |
853.5 859.95 |
860.35 | 852.95 | 12073 |
| 1730 | 7.2 0.85 % |
27-08-2024 09:15:00 Tuesday |
845.85 853.05 |
856.15 | 843.8 | 9153 |
| 1731 | -1 -0.12 % |
26-08-2024 15:15:00 Monday |
848.75 847.75 |
849.1 | 846.6 | 5679 |
| 1732 | 0.55 0.06 % |
26-08-2024 14:15:00 Monday |
848.3 848.85 |
850.8 | 847.3 | 5291 |
| 1733 | 3.05 0.36 % |
26-08-2024 13:15:00 Monday |
844.75 847.8 |
849.5 | 844.75 | 3875 |
| 1734 | -1.5 -0.18 % |
26-08-2024 12:15:00 Monday |
847.15 845.65 |
850.1 | 844.7 | 5793 |
| 1735 | 3.75 0.44 % |
26-08-2024 11:15:00 Monday |
842.85 846.6 |
848.15 | 840.6 | 8683 |
| 1736 | -4.3 -0.51 % |
26-08-2024 10:15:00 Monday |
847.55 843.25 |
848.1 | 842 | 12124 |
| 1737 | -4.2 -0.49 % |
26-08-2024 09:15:00 Monday |
851.8 847.6 |
855 | 845 | 20236 |
| 1738 | 1 0.12 % |
23-08-2024 15:15:00 Friday |
848.1 849.1 |
850.85 | 848.05 | 7903 |
| 1739 | -3.4 -0.4 % |
23-08-2024 14:15:00 Friday |
851.9 848.5 |
853.15 | 848.1 | 12340 |
| 1740 | -0.3 -0.04 % |
23-08-2024 13:15:00 Friday |
852.6 852.3 |
852.85 | 850.6 | 5277 |
| 1741 | -1.4 -0.16 % |
23-08-2024 12:15:00 Friday |
854.1 852.7 |
854.55 | 851.95 | 6418 |
| 1742 | -1.5 -0.18 % |
23-08-2024 11:15:00 Friday |
856 854.5 |
858.7 | 853.8 | 8354 |
| 1743 | -5.9 -0.68 % |
23-08-2024 10:15:00 Friday |
861.9 856 |
863 | 856 | 9421 |
| 1744 | 5.8 0.68 % |
23-08-2024 09:15:00 Friday |
856.7 862.5 |
870.05 | 856.7 | 36002 |
| 1745 | -0.35 -0.04 % |
22-08-2024 15:15:00 Thursday |
860.4 860.05 |
861 | 857.35 | 3856 |
| 1746 | -1.35 -0.16 % |
22-08-2024 14:15:00 Thursday |
862.25 860.9 |
862.45 | 857 | 4304 |
| 1747 | -0.3 -0.03 % |
22-08-2024 13:15:00 Thursday |
862.75 862.45 |
863.05 | 860.55 | 5589 |
| 1748 | -2.5 -0.29 % |
22-08-2024 12:15:00 Thursday |
865.4 862.9 |
866.25 | 861.8 | 5939 |
| 1749 | 3.05 0.35 % |
22-08-2024 11:15:00 Thursday |
862.2 865.25 |
865.8 | 860.05 | 5193 |
| 1750 | 0.8 0.09 % |
22-08-2024 10:15:00 Thursday |
861.4 862.2 |
864.6 | 860 | 6448 |
| 1751 | 1.05 0.12 % |
22-08-2024 09:15:00 Thursday |
860.05 861.1 |
866.7 | 854.3 | 15314 |
| 1752 | -1.55 -0.18 % |
21-08-2024 15:15:00 Wednesday |
860.55 859 |
862.2 | 858.45 | 7683 |
| 1753 | 2 0.23 % |
21-08-2024 14:15:00 Wednesday |
858.75 860.75 |
860.75 | 856.8 | 6599 |
| 1754 | 2.65 0.31 % |
21-08-2024 13:15:00 Wednesday |
856.3 858.95 |
859 | 854.05 | 7439 |
| 1755 | -2.15 -0.25 % |
21-08-2024 12:15:00 Wednesday |
858.75 856.6 |
859.85 | 856 | 6190 |
| 1756 | 1.3 0.15 % |
21-08-2024 11:15:00 Wednesday |
856.75 858.05 |
860 | 854.2 | 15532 |
| 1757 | -4.5 -0.52 % |
21-08-2024 10:15:00 Wednesday |
861.15 856.65 |
862 | 855.85 | 20521 |
| 1758 | -7.3 -0.84 % |
21-08-2024 09:15:00 Wednesday |
868 860.7 |
870.8 | 860.05 | 16371 |
| 1759 | -1.65 -0.19 % |
20-08-2024 15:15:00 Tuesday |
867.85 866.2 |
868.6 | 866.05 | 5477 |
| 1760 | 0.2 0.02 % |
20-08-2024 14:15:00 Tuesday |
867.8 868 |
868.75 | 866.65 | 4944 |
| 1761 | 0.7 0.08 % |
20-08-2024 13:15:00 Tuesday |
866.35 867.05 |
869.25 | 866.3 | 8015 |
| 1762 | 0.4 0.05 % |
20-08-2024 12:15:00 Tuesday |
866.7 867.1 |
868.2 | 862.7 | 11303 |
| 1763 | -0.6 -0.07 % |
20-08-2024 11:15:00 Tuesday |
867.55 866.95 |
868 | 865.3 | 7882 |
| 1764 | -2.2 -0.25 % |
20-08-2024 10:15:00 Tuesday |
870.45 868.25 |
871.65 | 867.6 | 10502 |
| 1765 | 4.4 0.51 % |
20-08-2024 09:15:00 Tuesday |
866.3 870.7 |
872 | 860 | 23477 |
| 1766 | 2.3 0.27 % |
19-08-2024 15:15:00 Monday |
856.65 858.95 |
858.95 | 856.5 | 5776 |
| 1767 | 0 0 % |
19-08-2024 14:15:00 Monday |
857.25 857.25 |
859 | 856.35 | 6368 |
| 1768 | -2.8 -0.33 % |
19-08-2024 13:15:00 Monday |
859.35 856.55 |
859.5 | 856.55 | 4253 |
| 1769 | -0.4 -0.05 % |
19-08-2024 12:15:00 Monday |
859.7 859.3 |
860.95 | 856.8 | 5264 |
| 1770 | -0.35 -0.04 % |
19-08-2024 11:15:00 Monday |
860.7 860.35 |
863.4 | 858.9 | 7644 |
| 1771 | -3.05 -0.35 % |
19-08-2024 10:15:00 Monday |
863.85 860.8 |
864.75 | 859.5 | 10823 |
| 1772 | -6.35 -0.73 % |
19-08-2024 09:15:00 Monday |
869.9 863.55 |
872.15 | 862.2 | 19950 |
| 1773 | -0.45 -0.05 % |
16-08-2024 15:15:00 Friday |
869.05 868.6 |
870.1 | 864.2 | 16978 |
| 1774 | -0.3 -0.03 % |
16-08-2024 14:15:00 Friday |
870.2 869.9 |
873.85 | 867.8 | 44206 |
| 1775 | 9.45 1.1 % |
16-08-2024 13:15:00 Friday |
860.55 870 |
871.65 | 860.55 | 62444 |
| 1776 | 8.8 1.03 % |
16-08-2024 12:15:00 Friday |
852.05 860.85 |
862.75 | 851.75 | 41391 |
| 1777 | 1.35 0.16 % |
16-08-2024 11:15:00 Friday |
851.25 852.6 |
855.4 | 851.25 | 15831 |
| 1778 | -0.3 -0.04 % |
16-08-2024 10:15:00 Friday |
851.85 851.55 |
856 | 848.5 | 24298 |
| 1779 | 17.95 2.15 % |
16-08-2024 09:15:00 Friday |
834 851.95 |
856.95 | 830.35 | 77905 |
| 1780 | -2.05 -0.25 % |
14-08-2024 15:15:00 Wednesday |
822 819.95 |
822.6 | 819.25 | 5593 |
| 1781 | 0.05 0.01 % |
14-08-2024 14:15:00 Wednesday |
821.5 821.55 |
823.6 | 820 | 3040 |
| 1782 | 3.4 0.42 % |
14-08-2024 13:15:00 Wednesday |
818.9 822.3 |
822.7 | 817.6 | 4491 |
| 1783 | -0.95 -0.12 % |
14-08-2024 12:15:00 Wednesday |
819.95 819 |
820.9 | 817.2 | 4055 |
| 1784 | 5.2 0.64 % |
14-08-2024 11:15:00 Wednesday |
814.55 819.75 |
819.75 | 812.45 | 10649 |
| 1785 | -3.95 -0.48 % |
14-08-2024 10:15:00 Wednesday |
817.35 813.4 |
822 | 812.85 | 3678 |
| 1786 | -2.55 -0.31 % |
14-08-2024 09:15:00 Wednesday |
819.7 817.15 |
820.45 | 809.5 | 12798 |
| 1787 | 2.55 0.31 % |
13-08-2024 15:15:00 Tuesday |
813.45 816 |
816 | 810.4 | 6403 |
| 1788 | -4.55 -0.56 % |
13-08-2024 14:15:00 Tuesday |
818.35 813.8 |
821.55 | 813.45 | 7114 |
| 1789 | -2.65 -0.32 % |
13-08-2024 13:15:00 Tuesday |
821.25 818.6 |
823.1 | 815.5 | 10978 |
| 1790 | -1.85 -0.22 % |
13-08-2024 12:15:00 Tuesday |
822.85 821 |
822.85 | 817.15 | 14867 |
| 1791 | -4.8 -0.58 % |
13-08-2024 11:15:00 Tuesday |
828.15 823.35 |
829 | 822.35 | 6623 |
| 1792 | -0.05 -0.01 % |
13-08-2024 10:15:00 Tuesday |
828.3 828.25 |
829.2 | 826.05 | 6458 |
| 1793 | -4.55 -0.55 % |
13-08-2024 09:15:00 Tuesday |
832.55 828 |
837.9 | 826.3 | 13637 |
| 1794 | -1.2 -0.14 % |
12-08-2024 15:15:00 Monday |
835.5 834.3 |
836.9 | 834 | 6307 |
| 1795 | -2.55 -0.3 % |
12-08-2024 14:15:00 Monday |
837.9 835.35 |
840.55 | 833.95 | 3908 |
| 1796 | 2 0.24 % |
12-08-2024 13:15:00 Monday |
835.6 837.6 |
839.7 | 835.6 | 2247 |
| 1797 | 3.1 0.37 % |
12-08-2024 12:15:00 Monday |
833.95 837.05 |
838 | 833.65 | 8178 |
| 1798 | 1.8 0.22 % |
12-08-2024 11:15:00 Monday |
832.2 834 |
838.75 | 832.2 | 7638 |
| 1799 | 4.7 0.57 % |
12-08-2024 10:15:00 Monday |
827.25 831.95 |
833.8 | 827.25 | 4937 |
| 1800 | 7.95 0.97 % |
12-08-2024 09:15:00 Monday |
819.15 827.1 |
832.5 | 819.15 | 11599 |
| 1801 | -2.15 -0.26 % |
09-08-2024 15:15:00 Friday |
832.15 830 |
832.4 | 829.85 | 3608 |
| 1802 | -2 -0.24 % |
09-08-2024 14:15:00 Friday |
834 832 |
834 | 830.3 | 5814 |
| 1803 | 5.05 0.61 % |
09-08-2024 13:15:00 Friday |
830.05 835.1 |
837.05 | 829.7 | 5701 |
| 1804 | -1.9 -0.23 % |
09-08-2024 12:15:00 Friday |
831.6 829.7 |
833.2 | 829.2 | 5905 |
| 1805 | -0.25 -0.03 % |
09-08-2024 11:15:00 Friday |
831.9 831.65 |
834.3 | 831 | 5752 |
| 1806 | -1.35 -0.16 % |
09-08-2024 10:15:00 Friday |
833.2 831.85 |
835 | 830 | 5848 |
| 1807 | -9.95 -1.18 % |
09-08-2024 09:15:00 Friday |
843.05 833.1 |
848 | 833.1 | 15137 |
| 1808 | 1.25 0.15 % |
08-08-2024 15:15:00 Thursday |
831.75 833 |
833.45 | 831 | 2751 |
| 1809 | -3 -0.36 % |
08-08-2024 14:15:00 Thursday |
834.8 831.8 |
836.5 | 830.9 | 5362 |
| 1810 | -4.95 -0.59 % |
08-08-2024 13:15:00 Thursday |
839.85 834.9 |
841.45 | 834.4 | 4437 |
| 1811 | -2.95 -0.35 % |
08-08-2024 12:15:00 Thursday |
842.7 839.75 |
844.6 | 839.05 | 3255 |
| 1812 | -1.5 -0.18 % |
08-08-2024 11:15:00 Thursday |
843.9 842.4 |
844.35 | 840.85 | 3726 |
| 1813 | -4.35 -0.51 % |
08-08-2024 10:15:00 Thursday |
848.45 844.1 |
850.6 | 843.55 | 6607 |
| 1814 | 3.75 0.44 % |
08-08-2024 09:15:00 Thursday |
844.95 848.7 |
850 | 839.35 | 12021 |
| 1815 | -1.85 -0.22 % |
07-08-2024 15:15:00 Wednesday |
845.5 843.65 |
847.05 | 843.65 | 2226 |
| 1816 | 1.45 0.17 % |
07-08-2024 14:15:00 Wednesday |
844.05 845.5 |
846.55 | 842.6 | 6035 |
| 1817 | 0.55 0.07 % |
07-08-2024 13:15:00 Wednesday |
843.1 843.65 |
844 | 841.55 | 2253 |
| 1818 | 2.6 0.31 % |
07-08-2024 12:15:00 Wednesday |
841 843.6 |
844 | 839.2 | 4702 |
| 1819 | 0.55 0.07 % |
07-08-2024 11:15:00 Wednesday |
840.45 841 |
842 | 839 | 4774 |
| 1820 | -1.3 -0.15 % |
07-08-2024 10:15:00 Wednesday |
841.7 840.4 |
845.25 | 840 | 6535 |
| 1821 | -10.65 -1.25 % |
07-08-2024 09:15:00 Wednesday |
852 841.35 |
852 | 833.85 | 21432 |
| 1822 | 2.25 0.27 % |
06-08-2024 15:15:00 Tuesday |
818.35 820.6 |
823.85 | 818 | 7977 |
| 1823 | -6 -0.73 % |
06-08-2024 14:15:00 Tuesday |
824.1 818.1 |
829.75 | 817.6 | 23345 |
| 1824 | -4.85 -0.59 % |
06-08-2024 13:15:00 Tuesday |
828.9 824.05 |
831.7 | 824.05 | 10549 |
| 1825 | -4.05 -0.49 % |
06-08-2024 12:15:00 Tuesday |
833.1 829.05 |
834 | 828.5 | 6387 |
| 1826 | 1.8 0.22 % |
06-08-2024 11:15:00 Tuesday |
831.3 833.1 |
834.55 | 829.85 | 9962 |
| 1827 | -2.95 -0.35 % |
06-08-2024 10:15:00 Tuesday |
834.5 831.55 |
837 | 823.4 | 34850 |
| 1828 | 13.15 1.6 % |
06-08-2024 09:15:00 Tuesday |
820.8 833.95 |
844.35 | 820.8 | 112596 |
| 1829 | -3.7 -0.46 % |
05-08-2024 15:15:00 Monday |
810.95 807.25 |
811.1 | 807.25 | 9815 |
| 1830 | -1.4 -0.17 % |
05-08-2024 14:15:00 Monday |
812.15 810.75 |
815.05 | 808 | 29928 |
| 1831 | 2.45 0.3 % |
05-08-2024 13:15:00 Monday |
811 813.45 |
817 | 807 | 13942 |
| 1832 | -2.2 -0.27 % |
05-08-2024 12:15:00 Monday |
813.2 811 |
815 | 800.25 | 55228 |
| 1833 | 1.3 0.16 % |
05-08-2024 11:15:00 Monday |
811.9 813.2 |
814.5 | 806.55 | 31060 |
| 1834 | -10.35 -1.26 % |
05-08-2024 10:15:00 Monday |
823 812.65 |
826.5 | 811.55 | 26463 |
| 1835 | 21.45 2.67 % |
05-08-2024 09:15:00 Monday |
802.05 823.5 |
835 | 802.05 | 82142 |
| 1836 | -3.3 -0.39 % |
02-08-2024 15:15:00 Friday |
844.3 841 |
846.5 | 841 | 11203 |
| 1837 | -7.7 -0.9 % |
02-08-2024 14:15:00 Friday |
852.25 844.55 |
852.6 | 842.2 | 25180 |
| 1838 | -1.25 -0.15 % |
02-08-2024 13:15:00 Friday |
853.9 852.65 |
857 | 851.5 | 11124 |
| 1839 | -0.5 -0.06 % |
02-08-2024 12:15:00 Friday |
854.45 853.95 |
856.8 | 851.5 | 9129 |
| 1840 | -4.45 -0.52 % |
02-08-2024 11:15:00 Friday |
859.15 854.7 |
860.2 | 852.6 | 20188 |
| 1841 | -0.85 -0.1 % |
02-08-2024 10:15:00 Friday |
860 859.15 |
863.35 | 858.1 | 11962 |
| 1842 | -3 -0.35 % |
02-08-2024 09:15:00 Friday |
862.4 859.4 |
866.2 | 851.85 | 42570 |
| 1843 | -1.65 -0.19 % |
01-08-2024 15:15:00 Thursday |
873.55 871.9 |
875.3 | 870.3 | 3583 |
| 1844 | 1.95 0.22 % |
01-08-2024 14:15:00 Thursday |
872.25 874.2 |
875.55 | 867.5 | 32971 |
| 1845 | -0.1 -0.01 % |
01-08-2024 13:15:00 Thursday |
873.65 873.55 |
875.2 | 868.4 | 8670 |
| 1846 | -1.55 -0.18 % |
01-08-2024 12:15:00 Thursday |
875.45 873.9 |
876.75 | 873 | 10077 |
| 1847 | -13.25 -1.49 % |
01-08-2024 11:15:00 Thursday |
887.35 874.1 |
888.15 | 871.5 | 48199 |
| 1848 | -9.6 -1.07 % |
01-08-2024 10:15:00 Thursday |
897.4 887.8 |
897.65 | 886.8 | 19141 |
| 1849 | 6.5 0.73 % |
01-08-2024 09:15:00 Thursday |
890.95 897.45 |
901 | 888.35 | 42969 |
| 1850 | 3.2 0.36 % |
31-07-2024 15:15:00 Wednesday |
887.4 890.6 |
891.7 | 887.15 | 9657 |
| 1851 | 1.4 0.16 % |
31-07-2024 14:15:00 Wednesday |
886.45 887.85 |
889.25 | 885.65 | 8263 |
| 1852 | -3.8 -0.43 % |
31-07-2024 13:15:00 Wednesday |
889.9 886.1 |
890.5 | 886.1 | 7816 |
| 1853 | 3.4 0.38 % |
31-07-2024 12:15:00 Wednesday |
887.3 890.7 |
891.2 | 883.95 | 18644 |
| 1854 | 10.9 1.24 % |
31-07-2024 11:15:00 Wednesday |
877 887.9 |
889 | 874.3 | 29684 |
| 1855 | 6.15 0.71 % |
31-07-2024 10:15:00 Wednesday |
872.25 878.4 |
879.7 | 872 | 12272 |
| 1856 | -11 -1.24 % |
31-07-2024 09:15:00 Wednesday |
883.65 872.65 |
883.65 | 870.5 | 20459 |
| 1857 | -0.9 -0.1 % |
30-07-2024 15:15:00 Tuesday |
879.4 878.5 |
880.6 | 877.4 | 23893 |
| 1858 | -0.5 -0.06 % |
30-07-2024 14:15:00 Tuesday |
880.35 879.85 |
883 | 879 | 43660 |
| 1859 | -2.15 -0.24 % |
30-07-2024 13:15:00 Tuesday |
882.35 880.2 |
882.95 | 878.65 | 15109 |
| 1860 | -0.15 -0.02 % |
30-07-2024 12:15:00 Tuesday |
881.95 881.8 |
882.8 | 880.5 | 14308 |
| 1861 | -1.3 -0.15 % |
30-07-2024 11:15:00 Tuesday |
883.3 882 |
885 | 879.45 | 41414 |
| 1862 | 8.55 0.98 % |
30-07-2024 10:15:00 Tuesday |
874.75 883.3 |
884.9 | 874.45 | 61068 |
| 1863 | -1.95 -0.22 % |
30-07-2024 09:15:00 Tuesday |
876.95 875 |
879.95 | 870 | 68756 |
| 1864 | -2.4 -0.28 % |
29-07-2024 15:15:00 Monday |
870.4 868 |
871.7 | 868 | 13318 |
| 1865 | 2 0.23 % |
29-07-2024 14:15:00 Monday |
868 870 |
873.55 | 865.6 | 16641 |
| 1866 | -0.95 -0.11 % |
29-07-2024 13:15:00 Monday |
869 868.05 |
870.05 | 867 | 8309 |
| 1867 | -0.85 -0.1 % |
29-07-2024 12:15:00 Monday |
869.85 869 |
872.6 | 865.75 | 18522 |
| 1868 | 2.4 0.28 % |
29-07-2024 11:15:00 Monday |
867.6 870 |
875.7 | 867.6 | 41779 |
| 1869 | 1 0.12 % |
29-07-2024 10:15:00 Monday |
866.5 867.5 |
871.4 | 863.15 | 42866 |
| 1870 | 34.65 4.16 % |
29-07-2024 09:15:00 Monday |
832 866.65 |
868.7 | 831.25 | 81465 |
| 1871 | -0.8 -0.1 % |
26-07-2024 15:15:00 Friday |
829.2 828.4 |
830.8 | 828 | 6530 |
| 1872 | -2.1 -0.25 % |
26-07-2024 14:15:00 Friday |
831.3 829.2 |
831.85 | 827.4 | 14098 |
| 1873 | -3.55 -0.43 % |
26-07-2024 13:15:00 Friday |
834.5 830.95 |
836.45 | 830.65 | 13321 |
| 1874 | 0.65 0.08 % |
26-07-2024 12:15:00 Friday |
833.75 834.4 |
835.5 | 832 | 8095 |
| 1875 | 0.95 0.11 % |
26-07-2024 11:15:00 Friday |
832.4 833.35 |
833.9 | 823 | 22502 |
| 1876 | -4 -0.48 % |
26-07-2024 10:15:00 Friday |
836.35 832.35 |
837.35 | 831.6 | 23529 |
| 1877 | 20.6 2.53 % |
26-07-2024 09:15:00 Friday |
815.1 835.7 |
843 | 814.3 | 119006 |
| 1878 | 1.7 0.21 % |
25-07-2024 15:15:00 Thursday |
812.8 814.5 |
816 | 812.15 | 6715 |
| 1879 | 3.55 0.44 % |
25-07-2024 14:15:00 Thursday |
809.05 812.6 |
812.6 | 805.8 | 11240 |
| 1880 | 3.2 0.4 % |
25-07-2024 13:15:00 Thursday |
806 809.2 |
810.9 | 803 | 12130 |
| 1881 | -1.85 -0.23 % |
25-07-2024 12:15:00 Thursday |
808.2 806.35 |
809.9 | 804.05 | 9054 |
| 1882 | -7.8 -0.96 % |
25-07-2024 11:15:00 Thursday |
815.8 808 |
816.15 | 808 | 20967 |
| 1883 | 0.5 0.06 % |
25-07-2024 10:15:00 Thursday |
815.5 816 |
822.5 | 813.9 | 7526 |
| 1884 | -5.55 -0.68 % |
25-07-2024 09:15:00 Thursday |
821.45 815.9 |
821.45 | 811.05 | 15107 |
| 1885 | 0.45 0.05 % |
24-07-2024 15:15:00 Wednesday |
819.55 820 |
822 | 817.1 | 5445 |
| 1886 | -3.65 -0.44 % |
24-07-2024 14:15:00 Wednesday |
822.85 819.2 |
826 | 818 | 18565 |
| 1887 | 5.35 0.65 % |
24-07-2024 13:15:00 Wednesday |
817.65 823 |
826.7 | 816.45 | 18104 |
| 1888 | 1.3 0.16 % |
24-07-2024 12:15:00 Wednesday |
816.6 817.9 |
818.9 | 814.45 | 8796 |
| 1889 | -7.7 -0.93 % |
24-07-2024 11:15:00 Wednesday |
824.15 816.45 |
828 | 814.5 | 27104 |
| 1890 | 17.25 2.14 % |
24-07-2024 10:15:00 Wednesday |
807 824.25 |
829.5 | 807 | 58948 |
| 1891 | 6.8 0.85 % |
24-07-2024 09:15:00 Wednesday |
799.95 806.75 |
809 | 797.15 | 89225 |
| 1892 | -3.35 -0.41 % |
23-07-2024 15:15:00 Tuesday |
810.15 806.8 |
812.15 | 804.95 | 5401 |
| 1893 | 18.2 2.3 % |
23-07-2024 14:15:00 Tuesday |
791.7 809.9 |
813.7 | 790.4 | 34439 |
| 1894 | -34.75 -4.2 % |
23-07-2024 13:15:00 Tuesday |
827 792.25 |
829.2 | 778.8 | 118188 |
| 1895 | 1.9 0.23 % |
23-07-2024 12:15:00 Tuesday |
825.85 827.75 |
835 | 789.75 | 47407 |
| 1896 | 1.25 0.15 % |
23-07-2024 11:15:00 Tuesday |
825.5 826.75 |
831.8 | 820.8 | 9973 |
| 1897 | 1 0.12 % |
23-07-2024 10:15:00 Tuesday |
825 826 |
826 | 822 | 1618 |
| 1898 | -14.05 -1.67 % |
23-07-2024 09:15:00 Tuesday |
838.95 824.9 |
839.05 | 820.5 | 11572 |
| 1899 | 0.05 0.01 % |
22-07-2024 15:15:00 Monday |
831.95 832 |
833 | 831.3 | 2087 |
| 1900 | 0.9 0.11 % |
22-07-2024 14:15:00 Monday |
831.2 832.1 |
832.9 | 830.2 | 2369 |
| 1901 | 1.75 0.21 % |
22-07-2024 13:15:00 Monday |
828.75 830.5 |
833.4 | 828.1 | 2857 |
| 1902 | -4 -0.48 % |
22-07-2024 12:15:00 Monday |
831.95 827.95 |
832.75 | 826.1 | 2326 |
| 1903 | 5.75 0.7 % |
22-07-2024 11:15:00 Monday |
826 831.75 |
833.2 | 825.4 | 3798 |
| 1904 | -2.85 -0.34 % |
22-07-2024 10:15:00 Monday |
829.2 826.35 |
833 | 826.35 | 8004 |
| 1905 | 13.5 1.65 % |
22-07-2024 09:15:00 Monday |
815.9 829.4 |
831.1 | 805.45 | 23361 |
| 1906 | -2.35 -0.29 % |
19-07-2024 15:15:00 Friday |
817.35 815 |
817.95 | 812.45 | 8938 |
| 1907 | -3 -0.37 % |
19-07-2024 14:15:00 Friday |
820 817 |
821 | 813.3 | 12676 |
| 1908 | 4.9 0.6 % |
19-07-2024 13:15:00 Friday |
815.1 820 |
822.85 | 814 | 13771 |
| 1909 | -5.15 -0.63 % |
19-07-2024 12:15:00 Friday |
820.25 815.1 |
820.55 | 814 | 11112 |
| 1910 | 5.45 0.67 % |
19-07-2024 11:15:00 Friday |
815.3 820.75 |
821.65 | 808.55 | 48772 |
| 1911 | -17.5 -2.1 % |
19-07-2024 10:15:00 Friday |
832 814.5 |
832.85 | 813.5 | 33561 |
| 1912 | -12.85 -1.52 % |
19-07-2024 09:15:00 Friday |
845.05 832.2 |
847.7 | 830.5 | 33762 |
| 1913 | -1.3 -0.15 % |
18-07-2024 15:15:00 Thursday |
845.6 844.3 |
846 | 844.25 | 9545 |
| 1914 | 0.95 0.11 % |
18-07-2024 14:15:00 Thursday |
844 844.95 |
846.85 | 839.3 | 14305 |
| 1915 | 7.45 0.89 % |
18-07-2024 13:15:00 Thursday |
836.45 843.9 |
844.25 | 835 | 11230 |
| 1916 | -3.95 -0.47 % |
18-07-2024 12:15:00 Thursday |
840.3 836.35 |
841.4 | 833 | 11749 |
| 1917 | 6.5 0.78 % |
18-07-2024 11:15:00 Thursday |
834.2 840.7 |
840.7 | 833.3 | 14095 |
| 1918 | -4.25 -0.51 % |
18-07-2024 10:15:00 Thursday |
838.45 834.2 |
839.3 | 832.25 | 12314 |
| 1919 | -4.55 -0.54 % |
18-07-2024 09:15:00 Thursday |
842.95 838.4 |
843.75 | 827.05 | 36097 |
| 1920 | 1 0.12 % |
16-07-2024 15:15:00 Tuesday |
842.8 843.8 |
843.8 | 842.25 | 2237 |
| 1921 | -2.2 -0.26 % |
16-07-2024 14:15:00 Tuesday |
845 842.8 |
846.05 | 841.25 | 6192 |
| 1922 | -2.3 -0.27 % |
16-07-2024 13:15:00 Tuesday |
847.3 845 |
847.3 | 841 | 3480 |
| 1923 | -0.15 -0.02 % |
16-07-2024 12:15:00 Tuesday |
846.75 846.6 |
847.95 | 844.65 | 3167 |
| 1924 | -2 -0.24 % |
16-07-2024 11:15:00 Tuesday |
849.05 847.05 |
851.5 | 845.1 | 12953 |
| 1925 | 9.45 1.13 % |
16-07-2024 10:15:00 Tuesday |
839.55 849 |
849.35 | 839.55 | 30103 |
| 1926 | 6.05 0.73 % |
16-07-2024 09:15:00 Tuesday |
833.95 840 |
842.05 | 833 | 18543 |
| 1927 | 0.7 0.08 % |
15-07-2024 15:15:00 Monday |
833.3 834 |
834 | 832.2 | 2803 |
| 1928 | 3 0.36 % |
15-07-2024 14:15:00 Monday |
830.5 833.5 |
833.9 | 830.2 | 2871 |
| 1929 | -0.2 -0.02 % |
15-07-2024 13:15:00 Monday |
831.2 831 |
833.95 | 831 | 3519 |
| 1930 | -2.45 -0.29 % |
15-07-2024 12:15:00 Monday |
834.3 831.85 |
835.7 | 830.3 | 6642 |
| 1931 | 5.65 0.68 % |
15-07-2024 11:15:00 Monday |
827.85 833.5 |
833.5 | 827 | 3932 |
| 1932 | -0.85 -0.1 % |
15-07-2024 10:15:00 Monday |
828.6 827.75 |
831.05 | 827.2 | 5850 |
| 1933 | -0.4 -0.05 % |
15-07-2024 09:15:00 Monday |
829.55 829.15 |
831.75 | 818.8 | 12708 |
| 1934 | 0.2 0.02 % |
12-07-2024 15:15:00 Friday |
821.25 821.45 |
822.5 | 819.75 | 6776 |
| 1935 | -1.4 -0.17 % |
12-07-2024 14:15:00 Friday |
824 822.6 |
824.15 | 820 | 13014 |
| 1936 | -0.4 -0.05 % |
12-07-2024 13:15:00 Friday |
824.7 824.3 |
825.7 | 823.75 | 2952 |
| 1937 | -4.6 -0.55 % |
12-07-2024 12:15:00 Friday |
829 824.4 |
829.1 | 823 | 4972 |
| 1938 | -4.25 -0.51 % |
12-07-2024 11:15:00 Friday |
832.95 828.7 |
832.95 | 827.65 | 10180 |
| 1939 | 2 0.24 % |
12-07-2024 10:15:00 Friday |
830.85 832.85 |
833.3 | 829.9 | 4855 |
| 1940 | -7.7 -0.92 % |
12-07-2024 09:15:00 Friday |
836.7 829 |
838.75 | 829 | 16723 |
| 1941 | 1.45 0.17 % |
11-07-2024 15:15:00 Thursday |
831.35 832.8 |
833.65 | 830.95 | 2465 |
| 1942 | -0.15 -0.02 % |
11-07-2024 14:15:00 Thursday |
831.55 831.4 |
832.5 | 830.75 | 3269 |
| 1943 | -2 -0.24 % |
11-07-2024 13:15:00 Thursday |
833.65 831.65 |
833.8 | 830.75 | 1225 |
| 1944 | 0.3 0.04 % |
11-07-2024 12:15:00 Thursday |
833.1 833.4 |
834.5 | 831.2 | 1948 |
| 1945 | -3.15 -0.38 % |
11-07-2024 11:15:00 Thursday |
836.25 833.1 |
837 | 830.65 | 2598 |
| 1946 | -2.55 -0.3 % |
11-07-2024 10:15:00 Thursday |
839 836.45 |
839 | 834.8 | 3209 |
| 1947 | 0.5 0.06 % |
11-07-2024 09:15:00 Thursday |
838.75 839.25 |
842.65 | 837.7 | 6303 |
| 1948 | -2.45 -0.29 % |
10-07-2024 15:15:00 Wednesday |
836.9 834.45 |
837.25 | 834.45 | 2643 |
| 1949 | 3.65 0.44 % |
10-07-2024 14:15:00 Wednesday |
833 836.65 |
837.75 | 832.95 | 3382 |
| 1950 | -1.2 -0.14 % |
10-07-2024 13:15:00 Wednesday |
834 832.8 |
835.15 | 831.35 | 3423 |
| 1951 | -0.8 -0.1 % |
10-07-2024 12:15:00 Wednesday |
834.5 833.7 |
836.15 | 831.9 | 4611 |
| 1952 | 3.6 0.43 % |
10-07-2024 11:15:00 Wednesday |
830.7 834.3 |
837.45 | 829.1 | 2521 |
| 1953 | -8.3 -0.99 % |
10-07-2024 10:15:00 Wednesday |
838.9 830.6 |
840.95 | 823.2 | 14818 |
| 1954 | -4.35 -0.52 % |
10-07-2024 09:15:00 Wednesday |
843.85 839.5 |
853 | 836.35 | 34604 |
| 1955 | -0.35 -0.04 % |
09-07-2024 15:15:00 Tuesday |
838.35 838 |
838.9 | 836 | 4834 |
| 1956 | 0.45 0.05 % |
09-07-2024 14:15:00 Tuesday |
838.05 838.5 |
839.05 | 835.75 | 11011 |
| 1957 | 0.45 0.05 % |
09-07-2024 13:15:00 Tuesday |
836.85 837.3 |
839.65 | 835 | 5858 |
| 1958 | 1.5 0.18 % |
09-07-2024 12:15:00 Tuesday |
835 836.5 |
837.55 | 833.55 | 6190 |
| 1959 | 2.2 0.26 % |
09-07-2024 11:15:00 Tuesday |
833.7 835.9 |
836.85 | 833 | 7620 |
| 1960 | -1.4 -0.17 % |
09-07-2024 10:15:00 Tuesday |
835 833.6 |
836.05 | 831.3 | 6438 |
| 1961 | -4.3 -0.51 % |
09-07-2024 09:15:00 Tuesday |
838.8 834.5 |
840 | 832.7 | 13644 |
| 1962 | 0 0 % |
08-07-2024 15:15:00 Monday |
835 835 |
836.75 | 835 | 1243 |
| 1963 | 3.95 0.48 % |
08-07-2024 14:15:00 Monday |
831.3 835.25 |
838.7 | 830.65 | 7941 |
| 1964 | -0.3 -0.04 % |
08-07-2024 13:15:00 Monday |
832 831.7 |
832.65 | 829.6 | 1506 |
| 1965 | 2.5 0.3 % |
08-07-2024 12:15:00 Monday |
828.75 831.25 |
831.25 | 828.75 | 1996 |
| 1966 | -3.5 -0.42 % |
08-07-2024 11:15:00 Monday |
832.6 829.1 |
834.65 | 828.85 | 2393 |
| 1967 | -1.85 -0.22 % |
08-07-2024 10:15:00 Monday |
834.25 832.4 |
837.3 | 831.5 | 4482 |
| 1968 | 1.5 0.18 % |
08-07-2024 09:15:00 Monday |
832.75 834.25 |
839.6 | 831.25 | 9765 |
| 1969 | 0.75 0.09 % |
05-07-2024 15:15:00 Friday |
832 832.75 |
833.8 | 832 | 4415 |
| 1970 | -1.35 -0.16 % |
05-07-2024 14:15:00 Friday |
833.35 832 |
833.95 | 830.9 | 8937 |
| 1971 | -0.35 -0.04 % |
05-07-2024 13:15:00 Friday |
833.7 833.35 |
834.7 | 832.15 | 5498 |
| 1972 | 0.3 0.04 % |
05-07-2024 12:15:00 Friday |
834.3 834.6 |
835.45 | 831.9 | 19431 |
| 1973 | 2.35 0.28 % |
05-07-2024 11:15:00 Friday |
831.95 834.3 |
834.9 | 830.15 | 12882 |
| 1974 | -1.6 -0.19 % |
05-07-2024 10:15:00 Friday |
833.6 832 |
835 | 830.6 | 14271 |
| 1975 | -2.2 -0.26 % |
05-07-2024 09:15:00 Friday |
835.9 833.7 |
839.95 | 833.3 | 18995 |
| 1976 | -1 -0.12 % |
04-07-2024 15:15:00 Thursday |
839.15 838.15 |
839.9 | 837 | 2208 |
| 1977 | -1.75 -0.21 % |
04-07-2024 14:15:00 Thursday |
840.9 839.15 |
843 | 837.7 | 4270 |
| 1978 | 2.35 0.28 % |
04-07-2024 13:15:00 Thursday |
839.3 841.65 |
841.65 | 837.95 | 4189 |
| 1979 | 0.15 0.02 % |
04-07-2024 12:15:00 Thursday |
839.2 839.35 |
842.55 | 838.55 | 53289 |
| 1980 | 3.1 0.37 % |
04-07-2024 11:15:00 Thursday |
836.85 839.95 |
840.3 | 835.2 | 2359 |
| 1981 | -5.05 -0.6 % |
04-07-2024 10:15:00 Thursday |
842.25 837.2 |
843.9 | 833.25 | 29754 |
| 1982 | -0.75 -0.09 % |
04-07-2024 09:15:00 Thursday |
843 842.25 |
846.5 | 839.6 | 19316 |
| 1983 | 0.9 0.11 % |
03-07-2024 15:15:00 Wednesday |
840.65 841.55 |
842 | 838.4 | 17339 |
| 1984 | 7.05 0.85 % |
03-07-2024 14:15:00 Wednesday |
834.05 841.1 |
842.3 | 833.4 | 34439 |
| 1985 | 0.5 0.06 % |
03-07-2024 13:15:00 Wednesday |
834.4 834.9 |
835.6 | 833.6 | 3907 |
| 1986 | -0.4 -0.05 % |
03-07-2024 12:15:00 Wednesday |
835.35 834.95 |
836.75 | 833.4 | 10410 |
| 1987 | 3.85 0.46 % |
03-07-2024 11:15:00 Wednesday |
831.25 835.1 |
837.35 | 829.3 | 12843 |
| 1988 | 1.3 0.16 % |
03-07-2024 10:15:00 Wednesday |
830.25 831.55 |
835.8 | 830.25 | 13886 |
| 1989 | -5.3 -0.63 % |
03-07-2024 09:15:00 Wednesday |
835.55 830.25 |
835.55 | 828 | 23750 |
| 1990 | -0.6 -0.07 % |
02-07-2024 15:15:00 Tuesday |
830.75 830.15 |
831.15 | 829.1 | 3818 |
| 1991 | 2.85 0.34 % |
02-07-2024 14:15:00 Tuesday |
828.3 831.15 |
833.5 | 827.5 | 13078 |
| 1992 | 5.7 0.69 % |
02-07-2024 13:15:00 Tuesday |
822.6 828.3 |
830.2 | 818.7 | 12935 |
| 1993 | -7 -0.84 % |
02-07-2024 12:15:00 Tuesday |
829.8 822.8 |
833.4 | 820.55 | 15696 |
| 1994 | -7.4 -0.88 % |
02-07-2024 11:15:00 Tuesday |
837.25 829.85 |
837.95 | 829.85 | 13995 |
| 1995 | -0.5 -0.06 % |
02-07-2024 10:15:00 Tuesday |
837.5 837 |
839.1 | 833.45 | 25952 |
| 1996 | 7.25 0.87 % |
02-07-2024 09:15:00 Tuesday |
829.55 836.8 |
841 | 824.5 | 33193 |
| 1997 | 0.45 0.05 % |
01-07-2024 15:15:00 Monday |
824.95 825.4 |
825.75 | 824.5 | 2408 |
| 1998 | -1.95 -0.24 % |
01-07-2024 14:15:00 Monday |
826.95 825 |
828.35 | 824.5 | 3388 |
| 1999 | 1.15 0.14 % |
01-07-2024 13:15:00 Monday |
825.8 826.95 |
828.9 | 825.25 | 1861 |
| 2000 | -1 -0.12 % |
01-07-2024 12:15:00 Monday |
827.55 826.55 |
827.9 | 824.75 | 3257 |
| 2001 | 3.85 0.47 % |
01-07-2024 11:15:00 Monday |
824.35 828.2 |
831.5 | 823.1 | 6490 |
| 2002 | 1 0.12 % |
01-07-2024 10:15:00 Monday |
823 824 |
825.4 | 822.5 | 4184 |
| 2003 | -2.85 -0.35 % |
01-07-2024 09:15:00 Monday |
825.4 822.55 |
826.6 | 820 | 8939 |
| 2004 | -1.05 -0.13 % |
28-06-2024 15:15:00 Friday |
824.05 823 |
825.45 | 823 | 4425 |
| 2005 | -2.25 -0.27 % |
28-06-2024 14:15:00 Friday |
826.5 824.25 |
829.9 | 823.7 | 18128 |
| 2006 | 4.35 0.53 % |
28-06-2024 13:15:00 Friday |
821.65 826 |
826.9 | 820.45 | 8143 |
| 2007 | 0.25 0.03 % |
28-06-2024 12:15:00 Friday |
820.85 821.1 |
822.05 | 818 | 7523 |
| 2008 | -4.6 -0.56 % |
28-06-2024 11:15:00 Friday |
825 820.4 |
826.15 | 820.2 | 8454 |
| 2009 | 5.6 0.68 % |
28-06-2024 10:15:00 Friday |
818.9 824.5 |
829 | 815 | 21294 |
| 2010 | -0.65 -0.08 % |
28-06-2024 09:15:00 Friday |
819.55 818.9 |
822.35 | 813 | 31811 |
| 2011 | 0.65 0.08 % |
27-06-2024 15:15:00 Thursday |
817.4 818.05 |
818.15 | 815.8 | 14727 |
| 2012 | 0.35 0.04 % |
27-06-2024 14:15:00 Thursday |
816.75 817.1 |
819 | 812 | 30067 |
| 2013 | -3.15 -0.38 % |
27-06-2024 13:15:00 Thursday |
819.9 816.75 |
820.85 | 816 | 9753 |
| 2014 | -5.6 -0.68 % |
27-06-2024 12:15:00 Thursday |
825 819.4 |
825 | 817.95 | 11978 |
| 2015 | 0.6 0.07 % |
27-06-2024 11:15:00 Thursday |
824.35 824.95 |
825.1 | 823 | 6428 |
| 2016 | -1.05 -0.13 % |
27-06-2024 10:15:00 Thursday |
825.4 824.35 |
826.85 | 820 | 12909 |
| 2017 | 2.45 0.3 % |
27-06-2024 09:15:00 Thursday |
822.75 825.2 |
830.9 | 822.75 | 31535 |
| 2018 | -1.2 -0.15 % |
26-06-2024 15:15:00 Wednesday |
827.2 826 |
827.9 | 825.45 | 4326 |
| 2019 | -3.25 -0.39 % |
26-06-2024 14:15:00 Wednesday |
830.45 827.2 |
830.45 | 823.4 | 7460 |
| 2020 | 1.75 0.21 % |
26-06-2024 13:15:00 Wednesday |
829.2 830.95 |
830.95 | 828.3 | 7219 |
| 2021 | -1.55 -0.19 % |
26-06-2024 12:15:00 Wednesday |
830.55 829 |
831 | 828 | 6144 |
| 2022 | 2.45 0.3 % |
26-06-2024 11:15:00 Wednesday |
828.1 830.55 |
832.4 | 825.9 | 9052 |
| 2023 | 0.35 0.04 % |
26-06-2024 10:15:00 Wednesday |
827.65 828 |
836.35 | 827.6 | 25259 |
| 2024 | 3.85 0.47 % |
26-06-2024 09:15:00 Wednesday |
824.1 827.95 |
828.05 | 822 | 21770 |
| 2025 | 1.3 0.16 % |
25-06-2024 15:15:00 Tuesday |
825.3 826.6 |
827.6 | 824.7 | 6648 |
| 2026 | 4.55 0.55 % |
25-06-2024 14:15:00 Tuesday |
820.75 825.3 |
826 | 819.45 | 10638 |
| 2027 | 5.2 0.64 % |
25-06-2024 13:15:00 Tuesday |
815.8 821 |
822.95 | 815 | 14252 |
| 2028 | -3.5 -0.43 % |
25-06-2024 12:15:00 Tuesday |
819.5 816 |
820.85 | 814.3 | 15037 |
| 2029 | -4.35 -0.53 % |
25-06-2024 11:15:00 Tuesday |
824.35 820 |
824.55 | 819.1 | 12313 |
| 2030 | -5.9 -0.71 % |
25-06-2024 10:15:00 Tuesday |
830 824.1 |
830.95 | 824.1 | 9306 |
| 2031 | -13 -1.54 % |
25-06-2024 09:15:00 Tuesday |
843 830 |
843 | 829.65 | 14326 |
| 2032 | -3.5 -0.42 % |
24-06-2024 15:15:00 Monday |
842.5 839 |
844.1 | 838.7 | 3741 |
| 2033 | 5.95 0.71 % |
24-06-2024 14:15:00 Monday |
836.4 842.35 |
842.4 | 836.3 | 18130 |
| 2034 | 1.6 0.19 % |
24-06-2024 13:15:00 Monday |
834.65 836.25 |
839.5 | 834.6 | 8214 |
| 2035 | -3 -0.36 % |
24-06-2024 12:15:00 Monday |
837.85 834.85 |
838.5 | 833.7 | 10178 |
| 2036 | 2.55 0.31 % |
24-06-2024 11:15:00 Monday |
835.5 838.05 |
839.45 | 835.5 | 5502 |
| 2037 | -5.7 -0.68 % |
24-06-2024 10:15:00 Monday |
841.2 835.5 |
841.2 | 834.5 | 12391 |
| 2038 | -8.05 -0.95 % |
24-06-2024 09:15:00 Monday |
849.5 841.45 |
849.5 | 833.8 | 19673 |
| 2039 | -0.8 -0.09 % |
21-06-2024 15:15:00 Friday |
855.8 855 |
857 | 854.05 | 6285 |
| 2040 | -4.15 -0.48 % |
21-06-2024 14:15:00 Friday |
860.25 856.1 |
860.8 | 854.8 | 17626 |
| 2041 | 1.9 0.22 % |
21-06-2024 13:15:00 Friday |
859.45 861.35 |
862.65 | 859 | 8513 |
| 2042 | -7.8 -0.9 % |
21-06-2024 12:15:00 Friday |
867.8 860 |
867.8 | 855.6 | 21079 |
| 2043 | 1 0.12 % |
21-06-2024 11:15:00 Friday |
866.65 867.65 |
871.1 | 865.2 | 6345 |
| 2044 | 0.85 0.1 % |
21-06-2024 10:15:00 Friday |
865.9 866.75 |
869.6 | 863 | 11084 |
| 2045 | -9 -1.03 % |
21-06-2024 09:15:00 Friday |
875 866 |
879.55 | 864.15 | 22038 |
| 2046 | -0.1 -0.01 % |
20-06-2024 15:15:00 Thursday |
874.5 874.4 |
876.05 | 873.6 | 4210 |
| 2047 | 1.05 0.12 % |
20-06-2024 14:15:00 Thursday |
873.45 874.5 |
874.65 | 871.25 | 1791 |
| 2048 | -0.25 -0.03 % |
20-06-2024 13:15:00 Thursday |
873.7 873.45 |
875.4 | 872.8 | 2388 |
| 2049 | -1.05 -0.12 % |
20-06-2024 12:15:00 Thursday |
873.45 872.4 |
873.75 | 870.85 | 3862 |
| 2050 | 1.6 0.18 % |
20-06-2024 11:15:00 Thursday |
871.2 872.8 |
875.9 | 871.1 | 6125 |
| 2051 | -0.4 -0.05 % |
20-06-2024 10:15:00 Thursday |
870.75 870.35 |
873.5 | 868.6 | 5530 |
| 2052 | 14.55 1.7 % |
20-06-2024 09:15:00 Thursday |
856.15 870.7 |
871.25 | 856.15 | 23952 |
| 2053 | 1.8 0.21 % |
19-06-2024 15:15:00 Wednesday |
859.2 861 |
863.55 | 858.25 | 1894 |
| 2054 | 0.2 0.02 % |
19-06-2024 14:15:00 Wednesday |
859 859.2 |
860.7 | 857.5 | 5081 |
| 2055 | 2.15 0.25 % |
19-06-2024 13:15:00 Wednesday |
856.85 859 |
860.55 | 856 | 3281 |
| 2056 | -2.65 -0.31 % |
19-06-2024 12:15:00 Wednesday |
860.25 857.6 |
860.45 | 855.7 | 5908 |
| 2057 | 0.65 0.08 % |
19-06-2024 11:15:00 Wednesday |
859.35 860 |
860.7 | 857.45 | 7710 |
| 2058 | -1.65 -0.19 % |
19-06-2024 10:15:00 Wednesday |
861 859.35 |
861.8 | 850.7 | 18905 |
| 2059 | -18.65 -2.12 % |
19-06-2024 09:15:00 Wednesday |
880.15 861.5 |
881 | 860.85 | 24160 |
| 2060 | -0.55 -0.06 % |
18-06-2024 15:15:00 Tuesday |
877.7 877.15 |
879.25 | 877.15 | 2075 |
| 2061 | -2.05 -0.23 % |
18-06-2024 14:15:00 Tuesday |
879.85 877.8 |
883 | 877.8 | 3018 |
| 2062 | -0.55 -0.06 % |
18-06-2024 13:15:00 Tuesday |
880.55 880 |
883 | 879.05 | 2993 |
| 2063 | 2.7 0.31 % |
18-06-2024 12:15:00 Tuesday |
878.35 881.05 |
887.8 | 877.6 | 18141 |
| 2064 | 3.8 0.43 % |
18-06-2024 11:15:00 Tuesday |
875.35 879.15 |
879.9 | 874 | 10208 |
| 2065 | 1.25 0.14 % |
18-06-2024 10:15:00 Tuesday |
874.25 875.5 |
877 | 873 | 6346 |
| 2066 | -5.3 -0.6 % |
18-06-2024 09:15:00 Tuesday |
880.05 874.75 |
882.85 | 874.5 | 24708 |
| 2067 | -1.3 -0.15 % |
14-06-2024 15:15:00 Friday |
877.9 876.6 |
879 | 876.55 | 9482 |
| 2068 | -0.55 -0.06 % |
14-06-2024 14:15:00 Friday |
878.6 878.05 |
879.5 | 875.95 | 16292 |
| 2069 | 0.35 0.04 % |
14-06-2024 13:15:00 Friday |
877.45 877.8 |
879 | 875.3 | 9583 |
| 2070 | 0.65 0.07 % |
14-06-2024 12:15:00 Friday |
876.3 876.95 |
880.5 | 874.9 | 17118 |
| 2071 | -1.45 -0.17 % |
14-06-2024 11:15:00 Friday |
877.75 876.3 |
880.5 | 876.3 | 13670 |
| 2072 | -0.5 -0.06 % |
14-06-2024 10:15:00 Friday |
878.5 878 |
880.9 | 877 | 12144 |
| 2073 | -0.85 -0.1 % |
14-06-2024 09:15:00 Friday |
879.45 878.6 |
883.5 | 871.55 | 39939 |
| 2074 | -0.4 -0.05 % |
13-06-2024 15:15:00 Thursday |
874.05 873.65 |
875.1 | 871.2 | 4778 |
| 2075 | 2.05 0.24 % |
13-06-2024 14:15:00 Thursday |
872.1 874.15 |
875 | 868.85 | 8858 |
| 2076 | -2.3 -0.26 % |
13-06-2024 13:15:00 Thursday |
873.45 871.15 |
873.8 | 870.7 | 5398 |
| 2077 | 1.45 0.17 % |
13-06-2024 12:15:00 Thursday |
872.15 873.6 |
876.5 | 872 | 6294 |
| 2078 | -0.85 -0.1 % |
13-06-2024 11:15:00 Thursday |
872.3 871.45 |
875.7 | 869.95 | 21115 |
| 2079 | -7.85 -0.89 % |
13-06-2024 10:15:00 Thursday |
879.85 872 |
879.85 | 872 | 24790 |
| 2080 | 17.55 2.04 % |
13-06-2024 09:15:00 Thursday |
861.7 879.25 |
880.05 | 858.9 | 34303 |
| 2081 | -2.2 -0.26 % |
12-06-2024 15:15:00 Wednesday |
860.2 858 |
860.35 | 858 | 6668 |
| 2082 | -1 -0.12 % |
12-06-2024 14:15:00 Wednesday |
860.7 859.7 |
863.6 | 857.85 | 14427 |
| 2083 | 5.3 0.62 % |
12-06-2024 13:15:00 Wednesday |
854.8 860.1 |
865.8 | 854.8 | 24949 |
| 2084 | -0.95 -0.11 % |
12-06-2024 12:15:00 Wednesday |
855.8 854.85 |
857.65 | 854.65 | 7778 |
| 2085 | 0.9 0.11 % |
12-06-2024 11:15:00 Wednesday |
855 855.9 |
855.9 | 850.5 | 18878 |
| 2086 | -4.35 -0.51 % |
12-06-2024 10:15:00 Wednesday |
859.35 855 |
861 | 853.45 | 8418 |
| 2087 | -0.05 -0.01 % |
12-06-2024 09:15:00 Wednesday |
859.3 859.25 |
863.1 | 854.45 | 22922 |
| 2088 | 1.05 0.12 % |
11-06-2024 15:15:00 Tuesday |
855.65 856.7 |
857.2 | 854.25 | 3253 |
| 2089 | -2.45 -0.29 % |
11-06-2024 14:15:00 Tuesday |
857 854.55 |
859.45 | 854.55 | 6243 |
| 2090 | -1.5 -0.17 % |
11-06-2024 13:15:00 Tuesday |
858 856.5 |
861.35 | 855.85 | 8990 |
| 2091 | -3.55 -0.41 % |
11-06-2024 12:15:00 Tuesday |
862.05 858.5 |
862.3 | 858.4 | 7261 |
| 2092 | -0.65 -0.08 % |
11-06-2024 11:15:00 Tuesday |
862 861.35 |
863.5 | 859.65 | 6780 |
| 2093 | -1.4 -0.16 % |
11-06-2024 10:15:00 Tuesday |
863.6 862.2 |
867.55 | 862.2 | 11972 |
| 2094 | 9.3 1.09 % |
11-06-2024 09:15:00 Tuesday |
854.85 864.15 |
869.5 | 850 | 50641 |
| 2095 | -2.4 -0.28 % |
10-06-2024 15:15:00 Monday |
848.4 846 |
848.4 | 845.2 | 10074 |
| 2096 | -1.7 -0.2 % |
10-06-2024 14:15:00 Monday |
849.7 848 |
851 | 843.55 | 19450 |
| 2097 | -0.5 -0.06 % |
10-06-2024 13:15:00 Monday |
850.35 849.85 |
852.6 | 848.7 | 14529 |
| 2098 | 5.7 0.67 % |
10-06-2024 12:15:00 Monday |
844.65 850.35 |
856.7 | 844.3 | 32913 |
| 2099 | 0.65 0.08 % |
10-06-2024 11:15:00 Monday |
844 844.65 |
846.5 | 843 | 12297 |
| 2100 | 1.55 0.18 % |
10-06-2024 10:15:00 Monday |
842.45 844 |
845.1 | 840.7 | 17476 |
| 2101 | -2.6 -0.31 % |
10-06-2024 09:15:00 Monday |
845.05 842.45 |
849.75 | 837.65 | 45821 |
| 2102 | 1.3 0.15 % |
07-06-2024 15:15:00 Friday |
842.9 844.2 |
848.5 | 841.65 | 20100 |
| 2103 | 0.45 0.05 % |
07-06-2024 14:15:00 Friday |
842.45 842.9 |
843.6 | 841 | 22782 |
| 2104 | 6 0.72 % |
07-06-2024 13:15:00 Friday |
836.5 842.5 |
843.55 | 835.15 | 29127 |
| 2105 | -0.6 -0.07 % |
07-06-2024 12:15:00 Friday |
836.75 836.15 |
837.65 | 834.7 | 14909 |
| 2106 | -0.55 -0.07 % |
07-06-2024 11:15:00 Friday |
837.3 836.75 |
838.8 | 834.6 | 33647 |
| 2107 | 8.8 1.06 % |
07-06-2024 10:15:00 Friday |
829.55 838.35 |
838.55 | 826 | 26741 |
| 2108 | -0.05 -0.01 % |
07-06-2024 09:15:00 Friday |
830 829.95 |
834.5 | 822.65 | 34572 |
| 2109 | 0 0 % |
06-06-2024 15:15:00 Thursday |
830.65 830.65 |
831.2 | 828.45 | 8170 |
| 2110 | 3.1 0.37 % |
06-06-2024 14:15:00 Thursday |
826.9 830 |
831.35 | 818.95 | 23433 |
| 2111 | 3.2 0.39 % |
06-06-2024 13:15:00 Thursday |
823.8 827 |
832.4 | 823.8 | 14645 |
| 2112 | -1 -0.12 % |
06-06-2024 12:15:00 Thursday |
823 822 |
824.7 | 818.4 | 9992 |
| 2113 | -9.75 -1.17 % |
06-06-2024 11:15:00 Thursday |
832.3 822.55 |
832.3 | 818.6 | 17559 |
| 2114 | 7.8 0.95 % |
06-06-2024 10:15:00 Thursday |
825 832.8 |
833 | 824 | 13002 |
| 2115 | 25 3.12 % |
06-06-2024 09:15:00 Thursday |
800 825 |
835.9 | 799.4 | 85138 |
| 2116 | -5.6 -0.7 % |
05-06-2024 15:15:00 Wednesday |
797.6 792 |
797.6 | 790.05 | 5100 |
| 2117 | 7.3 0.92 % |
05-06-2024 14:15:00 Wednesday |
789.95 797.25 |
798.95 | 786 | 13343 |
| 2118 | 6.1 0.78 % |
05-06-2024 13:15:00 Wednesday |
784.25 790.35 |
797.7 | 783.75 | 19324 |
| 2119 | 10.95 1.42 % |
05-06-2024 12:15:00 Wednesday |
773 783.95 |
784.5 | 772 | 15523 |
| 2120 | -5.65 -0.72 % |
05-06-2024 11:15:00 Wednesday |
779.7 774.05 |
789.7 | 769.2 | 47026 |
| 2121 | 22.4 2.96 % |
05-06-2024 10:15:00 Wednesday |
757.6 780 |
783.65 | 751 | 19317 |
| 2122 | -28.85 -3.67 % |
05-06-2024 09:15:00 Wednesday |
785.85 757 |
785.85 | 747.5 | 44271 |
| 2123 | 3.8 0.5 % |
04-06-2024 15:15:00 Tuesday |
763 766.8 |
767.85 | 760.75 | 7045 |
| 2124 | -4.9 -0.64 % |
04-06-2024 14:15:00 Tuesday |
769 764.1 |
775 | 755.15 | 63915 |
| 2125 | 8.35 1.1 % |
04-06-2024 13:15:00 Tuesday |
762 770.35 |
786 | 757.85 | 90668 |
| 2126 | 25.15 3.41 % |
04-06-2024 12:15:00 Tuesday |
738.55 763.7 |
774.55 | 689.95 | 96264 |
| 2127 | -46.45 -5.92 % |
04-06-2024 11:15:00 Tuesday |
785 738.55 |
789.5 | 738.55 | 52864 |
| 2128 | -54.7 -6.52 % |
04-06-2024 10:15:00 Tuesday |
839 784.3 |
842.65 | 782.3 | 44392 |
| 2129 | -41 -4.66 % |
04-06-2024 09:15:00 Tuesday |
880 839 |
880 | 815.9 | 101350 |
| 2130 | 0.35 0.04 % |
03-06-2024 15:15:00 Monday |
868.35 868.7 |
870.05 | 867.75 | 28037 |
| 2131 | 14.05 1.64 % |
03-06-2024 14:15:00 Monday |
854.65 868.7 |
872.8 | 854.6 | 151814 |
| 2132 | 2.9 0.34 % |
03-06-2024 13:15:00 Monday |
852.4 855.3 |
855.7 | 850 | 35919 |
| 2133 | 2.35 0.28 % |
03-06-2024 12:15:00 Monday |
849.9 852.25 |
856.4 | 849.1 | 41308 |
| 2134 | 7.5 0.89 % |
03-06-2024 11:15:00 Monday |
842.1 849.6 |
850 | 840.75 | 33121 |
| 2135 | 2.6 0.31 % |
03-06-2024 10:15:00 Monday |
839.7 842.3 |
843.9 | 836.2 | 46136 |
| 2136 | -20 -2.33 % |
03-06-2024 09:15:00 Monday |
859.9 839.9 |
859.9 | 835.05 | 89093 |
| 2137 | 5.15 0.63 % |
31-05-2024 15:15:00 Friday |
816.5 821.65 |
822 | 816.1 | 25178 |
| 2138 | 2.65 0.33 % |
31-05-2024 14:15:00 Friday |
813.85 816.5 |
816.5 | 809.1 | 36133 |
| 2139 | -3.65 -0.45 % |
31-05-2024 13:15:00 Friday |
817.5 813.85 |
818.9 | 813.05 | 13613 |
| 2140 | 2.05 0.25 % |
31-05-2024 12:15:00 Friday |
815.05 817.1 |
818.2 | 812.55 | 13364 |
| 2141 | -0.95 -0.12 % |
31-05-2024 11:15:00 Friday |
816.95 816 |
819.65 | 814.5 | 25071 |
| 2142 | 7.3 0.9 % |
31-05-2024 10:15:00 Friday |
809.75 817.05 |
817.95 | 809.75 | 28540 |
| 2143 | 4.4 0.55 % |
31-05-2024 09:15:00 Friday |
805.35 809.75 |
815.9 | 805.35 | 34712 |
| 2144 | 2.3 0.29 % |
30-05-2024 15:15:00 Thursday |
802.5 804.8 |
804.85 | 800.05 | 10860 |
| 2145 | -2.95 -0.37 % |
30-05-2024 14:15:00 Thursday |
805.5 802.55 |
806.35 | 800 | 26856 |
| 2146 | -5.15 -0.64 % |
30-05-2024 13:15:00 Thursday |
810.9 805.75 |
811.15 | 805.3 | 11263 |
| 2147 | 1.1 0.14 % |
30-05-2024 12:15:00 Thursday |
809.8 810.9 |
811.7 | 808.05 | 6065 |
| 2148 | -3.15 -0.39 % |
30-05-2024 11:15:00 Thursday |
813 809.85 |
813.4 | 806.5 | 17166 |
| 2149 | -3.5 -0.43 % |
30-05-2024 10:15:00 Thursday |
815.9 812.4 |
816.9 | 812.25 | 18600 |
| 2150 | 0.25 0.03 % |
30-05-2024 09:15:00 Thursday |
816 816.25 |
820.8 | 814.5 | 42998 |
| 2151 | 0 0 % |
29-05-2024 15:15:00 Wednesday |
819 819 |
820.75 | 816.6 | 7343 |
| 2152 | 0.85 0.1 % |
29-05-2024 14:15:00 Wednesday |
818.7 819.55 |
820.55 | 817 | 9059 |
| 2153 | -1.05 -0.13 % |
29-05-2024 13:15:00 Wednesday |
819.65 818.6 |
821.5 | 817.5 | 7338 |
| 2154 | -1.85 -0.23 % |
29-05-2024 12:15:00 Wednesday |
822 820.15 |
822.75 | 817.4 | 12870 |
| 2155 | 0.35 0.04 % |
29-05-2024 11:15:00 Wednesday |
821.6 821.95 |
823.55 | 820 | 12746 |
| 2156 | -1.1 -0.13 % |
29-05-2024 10:15:00 Wednesday |
822.7 821.6 |
825.9 | 820.35 | 18596 |
| 2157 | 2.5 0.3 % |
29-05-2024 09:15:00 Wednesday |
819.9 822.4 |
823.9 | 812.15 | 48717 |
| 2158 | -1.2 -0.15 % |
28-05-2024 15:15:00 Tuesday |
820 818.8 |
820.35 | 818 | 5377 |
| 2159 | -4.85 -0.59 % |
28-05-2024 14:15:00 Tuesday |
825.35 820.5 |
826.1 | 820 | 7734 |
| 2160 | 2.1 0.25 % |
28-05-2024 13:15:00 Tuesday |
824.2 826.3 |
827.1 | 823.4 | 3243 |
| 2161 | 2.6 0.32 % |
28-05-2024 12:15:00 Tuesday |
821.6 824.2 |
825.55 | 820 | 10128 |
| 2162 | -5.6 -0.68 % |
28-05-2024 11:15:00 Tuesday |
828 822.4 |
829.7 | 822 | 30874 |
| 2163 | -3.6 -0.43 % |
28-05-2024 10:15:00 Tuesday |
831.75 828.15 |
835.9 | 827.55 | 6865 |
| 2164 | -12.5 -1.48 % |
28-05-2024 09:15:00 Tuesday |
844 831.5 |
848 | 827 | 12859 |
| 2165 | -1.6 -0.19 % |
27-05-2024 15:15:00 Monday |
843.5 841.9 |
843.85 | 840.95 | 7999 |
| 2166 | 1.35 0.16 % |
27-05-2024 14:15:00 Monday |
841.9 843.25 |
845.7 | 839.5 | 12388 |
| 2167 | 2.75 0.33 % |
27-05-2024 13:15:00 Monday |
839.05 841.8 |
842 | 838.7 | 7581 |
| 2168 | 2.3 0.27 % |
27-05-2024 12:15:00 Monday |
836.4 838.7 |
841.5 | 836 | 5828 |
| 2169 | -0.45 -0.05 % |
27-05-2024 11:15:00 Monday |
836.4 835.95 |
838 | 835.3 | 5826 |
| 2170 | -2.2 -0.26 % |
27-05-2024 10:15:00 Monday |
838 835.8 |
838.85 | 835.4 | 7226 |
| 2171 | -2.2 -0.26 % |
27-05-2024 09:15:00 Monday |
840.9 838.7 |
848 | 834.8 | 37504 |
| 2172 | -1.1 -0.13 % |
24-05-2024 15:15:00 Friday |
840.1 839 |
842 | 839 | 14961 |
| 2173 | -5.8 -0.69 % |
24-05-2024 14:15:00 Friday |
845.85 840.05 |
845.85 | 837.4 | 19817 |
| 2174 | 6.55 0.78 % |
24-05-2024 13:15:00 Friday |
838.85 845.4 |
846.8 | 838.35 | 10347 |
| 2175 | 0.2 0.02 % |
24-05-2024 12:15:00 Friday |
838.65 838.85 |
840.8 | 837 | 10698 |
| 2176 | -3.95 -0.47 % |
24-05-2024 11:15:00 Friday |
842.6 838.65 |
843.2 | 837.2 | 13075 |
| 2177 | 1.05 0.12 % |
24-05-2024 10:15:00 Friday |
841.8 842.85 |
843.55 | 840.55 | 13557 |
| 2178 | -7.15 -0.84 % |
24-05-2024 09:15:00 Friday |
849.15 842 |
854.1 | 840.85 | 84853 |
| 2179 | -0.75 -0.09 % |
23-05-2024 15:15:00 Thursday |
848 847.25 |
849.5 | 846.05 | 2108 |
| 2180 | 5 0.59 % |
23-05-2024 14:15:00 Thursday |
842.7 847.7 |
848.9 | 841 | 10809 |
| 2181 | 1.85 0.22 % |
23-05-2024 13:15:00 Thursday |
841.2 843.05 |
843.75 | 841 | 2257 |
| 2182 | -2.1 -0.25 % |
23-05-2024 12:15:00 Thursday |
843.5 841.4 |
844.1 | 841.4 | 2983 |
| 2183 | 1.95 0.23 % |
23-05-2024 11:15:00 Thursday |
841.7 843.65 |
845 | 839.9 | 4464 |
| 2184 | -1.3 -0.15 % |
23-05-2024 10:15:00 Thursday |
842.65 841.35 |
843.5 | 834.5 | 10492 |
| 2185 | -10.45 -1.22 % |
23-05-2024 09:15:00 Thursday |
853.45 843 |
853.45 | 841 | 16589 |
| 2186 | 0.05 0.01 % |
22-05-2024 15:15:00 Wednesday |
847 847.05 |
849.9 | 845.95 | 2249 |
| 2187 | 6.75 0.8 % |
22-05-2024 14:15:00 Wednesday |
840.4 847.15 |
848 | 840.4 | 4231 |
| 2188 | -2.15 -0.25 % |
22-05-2024 13:15:00 Wednesday |
843.4 841.25 |
844.1 | 838.85 | 4768 |
| 2189 | -2.6 -0.31 % |
22-05-2024 12:15:00 Wednesday |
845.7 843.1 |
847.25 | 842.45 | 4535 |
| 2190 | -6.15 -0.72 % |
22-05-2024 11:15:00 Wednesday |
851.55 845.4 |
851.9 | 844.25 | 4598 |
| 2191 | -4 -0.47 % |
22-05-2024 10:15:00 Wednesday |
855.75 851.75 |
855.85 | 850.1 | 4568 |
| 2192 | -2.7 -0.31 % |
22-05-2024 09:15:00 Wednesday |
858 855.3 |
860.35 | 850 | 20427 |
| 2193 | 0.95 0.11 % |
21-05-2024 15:15:00 Tuesday |
851.05 852 |
852.8 | 850.15 | 2103 |
| 2194 | -0.85 -0.1 % |
21-05-2024 14:15:00 Tuesday |
851.85 851 |
853.6 | 850 | 2346 |
| 2195 | -2.3 -0.27 % |
21-05-2024 13:15:00 Tuesday |
853.75 851.45 |
854.35 | 851.4 | 2609 |
| 2196 | 0.45 0.05 % |
21-05-2024 12:15:00 Tuesday |
853.6 854.05 |
856.75 | 852.5 | 2931 |
| 2197 | 1.8 0.21 % |
21-05-2024 11:15:00 Tuesday |
852.5 854.3 |
857.4 | 851.6 | 7765 |
| 2198 | -0.5 -0.06 % |
21-05-2024 10:15:00 Tuesday |
852.6 852.1 |
854.3 | 848.6 | 5360 |
| 2199 | 3.9 0.46 % |
21-05-2024 09:15:00 Tuesday |
848.4 852.3 |
856.35 | 846.75 | 14803 |
| 2200 | -1.55 -0.18 % |
18-05-2024 12:15:00 Saturday |
851.55 850 |
852.2 | 850 | 5843 |
| 2201 | -0.25 -0.03 % |
18-05-2024 11:15:00 Saturday |
850.95 850.7 |
853 | 850 | 1583 |
| 2202 | 0.1 0.01 % |
18-05-2024 09:15:00 Saturday |
849.15 849.25 |
854.25 | 845.9 | 13909 |
| 2203 | -1.05 -0.12 % |
17-05-2024 15:15:00 Friday |
849.55 848.5 |
850.6 | 847.5 | 6997 |
| 2204 | 3.5 0.41 % |
17-05-2024 14:15:00 Friday |
846.45 849.95 |
850.7 | 844 | 20577 |
| 2205 | -5.55 -0.65 % |
17-05-2024 13:15:00 Friday |
852 846.45 |
852.3 | 846.45 | 10756 |
| 2206 | -0.05 -0.01 % |
17-05-2024 12:15:00 Friday |
852.15 852.1 |
856.3 | 850.85 | 15463 |
| 2207 | 4.45 0.52 % |
17-05-2024 11:15:00 Friday |
849 853.45 |
859.6 | 846.1 | 28175 |
| 2208 | 5.65 0.67 % |
17-05-2024 10:15:00 Friday |
843.55 849.2 |
853.05 | 842.25 | 18124 |
| 2209 | -5.8 -0.68 % |
17-05-2024 09:15:00 Friday |
849.85 844.05 |
849.85 | 841 | 25452 |
| 2210 | 5.15 0.61 % |
16-05-2024 15:15:00 Thursday |
840 845.15 |
846.85 | 839.5 | 13024 |
| 2211 | 12.35 1.49 % |
16-05-2024 14:15:00 Thursday |
827.15 839.5 |
840.5 | 826.65 | 24398 |
| 2212 | -10.45 -1.25 % |
16-05-2024 13:15:00 Thursday |
838.2 827.75 |
838.2 | 827.2 | 8982 |
| 2213 | -0.45 -0.05 % |
16-05-2024 12:15:00 Thursday |
838.4 837.95 |
838.9 | 834.25 | 8147 |
| 2214 | -1.25 -0.15 % |
16-05-2024 11:15:00 Thursday |
839.45 838.2 |
839.55 | 834 | 12389 |
| 2215 | 3.05 0.36 % |
16-05-2024 10:15:00 Thursday |
836.85 839.9 |
842 | 834 | 29449 |
| 2216 | 7.1 0.85 % |
16-05-2024 09:15:00 Thursday |
830.55 837.65 |
839.4 | 829 | 46360 |
| 2217 | -2.7 -0.33 % |
15-05-2024 15:15:00 Wednesday |
827.5 824.8 |
827.5 | 824 | 6731 |
| 2218 | -0.65 -0.08 % |
15-05-2024 14:15:00 Wednesday |
828 827.35 |
828.7 | 825.8 | 17245 |
| 2219 | 0.05 0.01 % |
15-05-2024 13:15:00 Wednesday |
828.4 828.45 |
829.1 | 826.4 | 10242 |
| 2220 | -0.55 -0.07 % |
15-05-2024 12:15:00 Wednesday |
828.95 828.4 |
830.05 | 825.8 | 4667 |
| 2221 | -4.1 -0.49 % |
15-05-2024 11:15:00 Wednesday |
832.4 828.3 |
833 | 828 | 10084 |
| 2222 | -11.4 -1.35 % |
15-05-2024 10:15:00 Wednesday |
843.75 832.35 |
844.75 | 831 | 23543 |
| 2223 | 4.75 0.57 % |
15-05-2024 09:15:00 Wednesday |
839 843.75 |
847.7 | 813.65 | 64466 |
| 2224 | 2.05 0.24 % |
14-05-2024 15:15:00 Tuesday |
838.8 840.85 |
840.85 | 838.05 | 10119 |
| 2225 | -0.65 -0.08 % |
14-05-2024 14:15:00 Tuesday |
839.65 839 |
840.15 | 837.25 | 13504 |
| 2226 | 0.15 0.02 % |
14-05-2024 13:15:00 Tuesday |
839.5 839.65 |
841.1 | 838.6 | 8100 |
| 2227 | -0.1 -0.01 % |
14-05-2024 12:15:00 Tuesday |
839.85 839.75 |
841.25 | 838.95 | 14009 |
| 2228 | -0.45 -0.05 % |
14-05-2024 11:15:00 Tuesday |
840.3 839.85 |
840.7 | 834.6 | 10154 |
| 2229 | 2.6 0.31 % |
14-05-2024 10:15:00 Tuesday |
838.15 840.75 |
844.5 | 838 | 17666 |
| 2230 | -8.6 -1.01 % |
14-05-2024 09:15:00 Tuesday |
847.9 839.3 |
852.35 | 831 | 116827 |
| 2231 | 3.15 0.38 % |
13-05-2024 15:15:00 Monday |
837.8 840.95 |
842.1 | 836.45 | 4739 |
| 2232 | 3.75 0.45 % |
13-05-2024 14:15:00 Monday |
834.9 838.65 |
839.7 | 833.9 | 7636 |
| 2233 | 0.5 0.06 % |
13-05-2024 13:15:00 Monday |
834.4 834.9 |
838.25 | 826.3 | 14529 |
| 2234 | 2.05 0.25 % |
13-05-2024 12:15:00 Monday |
832.5 834.55 |
836.9 | 829.05 | 11390 |
| 2235 | 10.85 1.32 % |
13-05-2024 11:15:00 Monday |
821.55 832.4 |
834.9 | 821.5 | 12305 |
| 2236 | 2.1 0.26 % |
13-05-2024 10:15:00 Monday |
817.9 820 |
821.6 | 811 | 10311 |
| 2237 | -17.2 -2.06 % |
13-05-2024 09:15:00 Monday |
834.85 817.65 |
834.85 | 815 | 25338 |
| 2238 | 4 0.49 % |
10-05-2024 15:15:00 Friday |
824 828 |
829.1 | 823.9 | 5410 |
| 2239 | -1.4 -0.17 % |
10-05-2024 14:15:00 Friday |
825.95 824.55 |
827.65 | 821.65 | 15767 |
| 2240 | 5 0.61 % |
10-05-2024 13:15:00 Friday |
820.2 825.2 |
828.15 | 817.95 | 16178 |
| 2241 | -3.75 -0.46 % |
10-05-2024 12:15:00 Friday |
824 820.25 |
826.1 | 819.5 | 15866 |
| 2242 | -6.5 -0.78 % |
10-05-2024 11:15:00 Friday |
830.25 823.75 |
838.55 | 823.6 | 16314 |
| 2243 | -7 -0.84 % |
10-05-2024 10:15:00 Friday |
837.9 830.9 |
839.2 | 830.7 | 11348 |
| 2244 | -6.3 -0.75 % |
10-05-2024 09:15:00 Friday |
843.9 837.6 |
844.8 | 825.95 | 45907 |
| 2245 | 2.45 0.29 % |
09-05-2024 15:15:00 Thursday |
836.75 839.2 |
839.5 | 834.65 | 6684 |
| 2246 | -8.9 -1.05 % |
09-05-2024 14:15:00 Thursday |
846 837.1 |
846 | 835.5 | 13278 |
| 2247 | -7.2 -0.84 % |
09-05-2024 13:15:00 Thursday |
852.9 845.7 |
853.2 | 843.85 | 13475 |
| 2248 | -3.7 -0.43 % |
09-05-2024 12:15:00 Thursday |
857.1 853.4 |
858.1 | 851 | 5110 |
| 2249 | 3.2 0.37 % |
09-05-2024 11:15:00 Thursday |
854.45 857.65 |
860.55 | 852.8 | 7521 |
| 2250 | -7.9 -0.92 % |
09-05-2024 10:15:00 Thursday |
862.8 854.9 |
864 | 851.7 | 12279 |
| 2251 | -1.5 -0.17 % |
09-05-2024 09:15:00 Thursday |
864.3 862.8 |
871.15 | 858.55 | 31268 |
| 2252 | -0.45 -0.05 % |
08-05-2024 15:15:00 Wednesday |
852.85 852.4 |
853.55 | 851.2 | 5071 |
| 2253 | 0.8 0.09 % |
08-05-2024 14:15:00 Wednesday |
851.85 852.65 |
854.2 | 848.45 | 9740 |
| 2254 | -7.2 -0.84 % |
08-05-2024 13:15:00 Wednesday |
859.2 852 |
862.55 | 852 | 11255 |
| 2255 | 3 0.35 % |
08-05-2024 12:15:00 Wednesday |
855.9 858.9 |
860.2 | 852.95 | 13671 |
| 2256 | 3.7 0.43 % |
08-05-2024 11:15:00 Wednesday |
852.45 856.15 |
858 | 851.9 | 6198 |
| 2257 | -3.7 -0.43 % |
08-05-2024 10:15:00 Wednesday |
856.05 852.35 |
857.75 | 847.8 | 18397 |
| 2258 | 0.25 0.03 % |
08-05-2024 09:15:00 Wednesday |
856 856.25 |
859.5 | 846.85 | 42015 |
| 2259 | -0.8 -0.09 % |
07-05-2024 15:15:00 Tuesday |
857.1 856.3 |
857.1 | 853.6 | 7503 |
| 2260 | 8 0.94 % |
07-05-2024 14:15:00 Tuesday |
849.95 857.95 |
860.2 | 846.5 | 56115 |
| 2261 | 4.7 0.56 % |
07-05-2024 13:15:00 Tuesday |
845.5 850.2 |
851.5 | 845.15 | 11053 |
| 2262 | -1.2 -0.14 % |
07-05-2024 12:15:00 Tuesday |
847 845.8 |
850.95 | 841.1 | 44710 |
| 2263 | -13.5 -1.57 % |
07-05-2024 11:15:00 Tuesday |
860 846.5 |
861.3 | 845.6 | 23443 |
| 2264 | -15.85 -1.81 % |
07-05-2024 10:15:00 Tuesday |
877.1 861.25 |
880 | 861.25 | 15568 |
| 2265 | -8.55 -0.96 % |
07-05-2024 09:15:00 Tuesday |
886.75 878.2 |
889.6 | 877.45 | 15210 |
| 2266 | -3.55 -0.4 % |
06-05-2024 15:15:00 Monday |
888.15 884.6 |
888.65 | 884.6 | 2415 |
| 2267 | 7.85 0.89 % |
06-05-2024 14:15:00 Monday |
879.05 886.9 |
888.35 | 879.05 | 10235 |
| 2268 | -3.45 -0.39 % |
06-05-2024 13:15:00 Monday |
884 880.55 |
886.8 | 877.25 | 8212 |
| 2269 | -8.5 -0.95 % |
06-05-2024 12:15:00 Monday |
893.25 884.75 |
894.95 | 884 | 4288 |
| 2270 | -1.65 -0.18 % |
06-05-2024 11:15:00 Monday |
895 893.35 |
898 | 892.8 | 12013 |
| 2271 | 15.55 1.77 % |
06-05-2024 10:15:00 Monday |
879.7 895.25 |
899.6 | 877.5 | 22026 |
| 2272 | -1.55 -0.18 % |
06-05-2024 09:15:00 Monday |
880.7 879.15 |
901.2 | 876.65 | 50961 |
| 2273 | -0.35 -0.04 % |
03-05-2024 15:15:00 Friday |
878.1 877.75 |
879.4 | 876.45 | 5879 |
| 2274 | 6.4 0.73 % |
03-05-2024 14:15:00 Friday |
872.6 879 |
881.45 | 869.05 | 9939 |
| 2275 | 1.45 0.17 % |
03-05-2024 13:15:00 Friday |
870.95 872.4 |
872.9 | 863.45 | 30950 |
| 2276 | -2.65 -0.3 % |
03-05-2024 12:15:00 Friday |
873.2 870.55 |
880.2 | 869.7 | 10186 |
| 2277 | -12 -1.36 % |
03-05-2024 11:15:00 Friday |
885 873 |
885.45 | 871.75 | 14051 |
| 2278 | -5.05 -0.57 % |
03-05-2024 10:15:00 Friday |
890.9 885.85 |
892.05 | 882.5 | 17393 |
| 2279 | -16.4 -1.81 % |
03-05-2024 09:15:00 Friday |
906.9 890.5 |
906.9 | 890.35 | 27336 |
| 2280 | -0.85 -0.09 % |
02-05-2024 15:15:00 Thursday |
896.55 895.7 |
897.75 | 893.9 | 7369 |
| 2281 | -2.25 -0.25 % |
02-05-2024 14:15:00 Thursday |
898.4 896.15 |
900.2 | 894.95 | 12272 |
| 2282 | 3.15 0.35 % |
02-05-2024 13:15:00 Thursday |
895.05 898.2 |
900.6 | 895.05 | 11941 |
| 2283 | 6.5 0.73 % |
02-05-2024 12:15:00 Thursday |
888.55 895.05 |
896.5 | 888.05 | 14435 |
| 2284 | 1.3 0.15 % |
02-05-2024 11:15:00 Thursday |
886.35 887.65 |
888.8 | 884.75 | 6591 |
| 2285 | 0.7 0.08 % |
02-05-2024 10:15:00 Thursday |
884.9 885.6 |
887.4 | 882.4 | 11883 |
| 2286 | -3.25 -0.37 % |
02-05-2024 09:15:00 Thursday |
888 884.75 |
893.25 | 882 | 29644 |
| 2287 | -0.55 -0.06 % |
30-04-2024 15:15:00 Tuesday |
892.45 891.9 |
893 | 890.45 | 8660 |
| 2288 | -5.25 -0.59 % |
30-04-2024 14:15:00 Tuesday |
897.25 892 |
899.1 | 890.3 | 22684 |
| 2289 | -8.3 -0.92 % |
30-04-2024 13:15:00 Tuesday |
905.55 897.25 |
906.05 | 896 | 41310 |
| 2290 | 12.55 1.41 % |
30-04-2024 12:15:00 Tuesday |
893.05 905.6 |
907 | 892.25 | 43426 |
| 2291 | 3.35 0.38 % |
30-04-2024 11:15:00 Tuesday |
889.75 893.1 |
893.75 | 888.4 | 12187 |
| 2292 | 4.6 0.52 % |
30-04-2024 10:15:00 Tuesday |
884.5 889.1 |
891.05 | 884.35 | 13197 |
| 2293 | -5.15 -0.58 % |
30-04-2024 09:15:00 Tuesday |
889.95 884.8 |
891.25 | 882 | 19282 |
| 2294 | 1 0.11 % |
29-04-2024 15:15:00 Monday |
886 887 |
887 | 884.55 | 4584 |
| 2295 | 2.7 0.31 % |
29-04-2024 14:15:00 Monday |
883.75 886.45 |
888.7 | 882.7 | 18399 |
| 2296 | -1.35 -0.15 % |
29-04-2024 13:15:00 Monday |
884.1 882.75 |
885.05 | 881.5 | 9962 |
| 2297 | 2.8 0.32 % |
29-04-2024 12:15:00 Monday |
880.75 883.55 |
884.35 | 877 | 12316 |
| 2298 | -6.1 -0.69 % |
29-04-2024 11:15:00 Monday |
887.1 881 |
887.8 | 879.3 | 10142 |
| 2299 | -1.25 -0.14 % |
29-04-2024 10:15:00 Monday |
888.4 887.15 |
891 | 885 | 11506 |
| 2300 | -24.3 -2.66 % |
29-04-2024 09:15:00 Monday |
912 887.7 |
914.15 | 885.6 | 28914 |
| 2301 | 0.85 0.09 % |
26-04-2024 15:15:00 Friday |
907.55 908.4 |
908.9 | 907 | 6920 |
| 2302 | 2.5 0.28 % |
26-04-2024 14:15:00 Friday |
905.1 907.6 |
911.4 | 905 | 24332 |
| 2303 | 1.3 0.14 % |
26-04-2024 13:15:00 Friday |
904 905.3 |
910.3 | 902.35 | 20393 |
| 2304 | -0.3 -0.03 % |
26-04-2024 12:15:00 Friday |
904.35 904.05 |
904.95 | 901 | 6486 |
| 2305 | 1.35 0.15 % |
26-04-2024 11:15:00 Friday |
903.55 904.9 |
904.9 | 902.25 | 11551 |
| 2306 | -1.55 -0.17 % |
26-04-2024 10:15:00 Friday |
904.6 903.05 |
905 | 899.8 | 10469 |
| 2307 | 7.2 0.8 % |
26-04-2024 09:15:00 Friday |
896.95 904.15 |
906.95 | 894 | 53119 |
| 2308 | -0.35 -0.04 % |
25-04-2024 15:15:00 Thursday |
895.9 895.55 |
897 | 893.75 | 12915 |
| 2309 | 8.1 0.91 % |
25-04-2024 14:15:00 Thursday |
886.75 894.85 |
895.9 | 885.75 | 19302 |
| 2310 | -0.05 -0.01 % |
25-04-2024 13:15:00 Thursday |
886.85 886.8 |
887.55 | 883.05 | 6611 |
| 2311 | -0.05 -0.01 % |
25-04-2024 12:15:00 Thursday |
886.75 886.7 |
887.5 | 884 | 4140 |
| 2312 | -0.55 -0.06 % |
25-04-2024 11:15:00 Thursday |
886.3 885.75 |
887.6 | 884.65 | 5747 |
| 2313 | -3.5 -0.39 % |
25-04-2024 10:15:00 Thursday |
890.15 886.65 |
891 | 883 | 12709 |
| 2314 | -2.2 -0.25 % |
25-04-2024 09:15:00 Thursday |
893 890.8 |
896.05 | 888.45 | 16592 |
| 2315 | -2.7 -0.3 % |
24-04-2024 15:15:00 Wednesday |
893.7 891 |
895.9 | 890.15 | 4952 |
| 2316 | 5.8 0.65 % |
24-04-2024 14:15:00 Wednesday |
888.5 894.3 |
896.55 | 888.5 | 17041 |
| 2317 | 2.65 0.3 % |
24-04-2024 13:15:00 Wednesday |
886.35 889 |
889.7 | 885.75 | 5520 |
| 2318 | -4.1 -0.46 % |
24-04-2024 12:15:00 Wednesday |
890.35 886.25 |
891.15 | 885.6 | 6601 |
| 2319 | -1 -0.11 % |
24-04-2024 11:15:00 Wednesday |
890.95 889.95 |
891.85 | 889.1 | 5868 |
| 2320 | -3.45 -0.39 % |
24-04-2024 10:15:00 Wednesday |
894.4 890.95 |
897.9 | 890.75 | 11388 |
| 2321 | 6.3 0.71 % |
24-04-2024 09:15:00 Wednesday |
888.1 894.4 |
898.4 | 888.1 | 31479 |
| 2322 | 2.45 0.28 % |
23-04-2024 15:15:00 Tuesday |
885.55 888 |
888.25 | 884.45 | 3092 |
| 2323 | -2.9 -0.33 % |
23-04-2024 14:15:00 Tuesday |
888.2 885.3 |
888.75 | 884.6 | 8216 |
| 2324 | 1.1 0.12 % |
23-04-2024 13:15:00 Tuesday |
886 887.1 |
889.7 | 884.4 | 15276 |
| 2325 | -6.05 -0.68 % |
23-04-2024 12:15:00 Tuesday |
892 885.95 |
892.2 | 885.45 | 9140 |
| 2326 | -0.55 -0.06 % |
23-04-2024 11:15:00 Tuesday |
893 892.45 |
893.8 | 891.1 | 9402 |
| 2327 | -0.55 -0.06 % |
23-04-2024 10:15:00 Tuesday |
893.4 892.85 |
894.5 | 890.75 | 18980 |
| 2328 | 22.85 2.62 % |
23-04-2024 09:15:00 Tuesday |
870.6 893.45 |
898.15 | 870.6 | 67823 |
| 2329 | 1 0.12 % |
22-04-2024 15:15:00 Monday |
865 866 |
867.5 | 863.15 | 4960 |
| 2330 | -2.45 -0.28 % |
22-04-2024 14:15:00 Monday |
867.9 865.45 |
868.5 | 865 | 3558 |
| 2331 | 3.9 0.45 % |
22-04-2024 13:15:00 Monday |
863.3 867.2 |
868.95 | 863.3 | 7248 |
| 2332 | 0.15 0.02 % |
22-04-2024 12:15:00 Monday |
863.6 863.75 |
865.75 | 862.25 | 4235 |
| 2333 | 1.25 0.14 % |
22-04-2024 11:15:00 Monday |
862.65 863.9 |
865 | 861.85 | 7277 |
| 2334 | 5.45 0.64 % |
22-04-2024 10:15:00 Monday |
857.05 862.5 |
863 | 857 | 11410 |
| 2335 | 1.15 0.13 % |
22-04-2024 09:15:00 Monday |
856.45 857.6 |
868.2 | 854.05 | 22765 |
| 2336 | -1.8 -0.21 % |
19-04-2024 15:15:00 Friday |
856.8 855 |
857.9 | 852.35 | 7887 |
| 2337 | 0.55 0.06 % |
19-04-2024 14:15:00 Friday |
856.15 856.7 |
857 | 852.5 | 14888 |
| 2338 | 7.35 0.86 % |
19-04-2024 13:15:00 Friday |
850.05 857.4 |
859 | 848.2 | 10800 |
| 2339 | 1.85 0.22 % |
19-04-2024 12:15:00 Friday |
847.5 849.35 |
852.5 | 846.8 | 9082 |
| 2340 | 6.55 0.78 % |
19-04-2024 11:15:00 Friday |
841 847.55 |
849.2 | 840.6 | 11199 |
| 2341 | 1.35 0.16 % |
19-04-2024 10:15:00 Friday |
840.8 842.15 |
843 | 836.8 | 18207 |
| 2342 | 1.25 0.15 % |
19-04-2024 09:15:00 Friday |
839.1 840.35 |
846 | 833.7 | 58245 |
| 2343 | 6.4 0.75 % |
18-04-2024 15:15:00 Thursday |
854 860.4 |
861 | 853.85 | 8631 |
| 2344 | -16.4 -1.89 % |
18-04-2024 14:15:00 Thursday |
870 853.6 |
872 | 851.8 | 25832 |
| 2345 | -8.45 -0.96 % |
18-04-2024 13:15:00 Thursday |
878.35 869.9 |
878.5 | 868 | 11029 |
| 2346 | 2.3 0.26 % |
18-04-2024 12:15:00 Thursday |
876.2 878.5 |
879 | 876.2 | 6809 |
| 2347 | 0.05 0.01 % |
18-04-2024 11:15:00 Thursday |
876.15 876.2 |
877.5 | 873.65 | 10093 |
| 2348 | 6.65 0.76 % |
18-04-2024 10:15:00 Thursday |
869.5 876.15 |
876.15 | 866.85 | 13695 |
| 2349 | -18.7 -2.11 % |
18-04-2024 09:15:00 Thursday |
888.2 869.5 |
888.2 | 865.85 | 31545 |
| 2350 | -1.4 -0.16 % |
16-04-2024 15:15:00 Tuesday |
877.2 875.8 |
877.65 | 875.4 | 3861 |
| 2351 | -0.65 -0.07 % |
16-04-2024 14:15:00 Tuesday |
876.65 876 |
877 | 871.95 | 4185 |
| 2352 | 3.45 0.4 % |
16-04-2024 13:15:00 Tuesday |
873.2 876.65 |
877.2 | 873.2 | 3603 |
| 2353 | -1.9 -0.22 % |
16-04-2024 12:15:00 Tuesday |
875.6 873.7 |
878 | 871.5 | 6143 |
| 2354 | -6.85 -0.78 % |
16-04-2024 11:15:00 Tuesday |
881.9 875.05 |
882.35 | 874 | 9903 |
| 2355 | 9.45 1.08 % |
16-04-2024 10:15:00 Tuesday |
872.4 881.85 |
883.45 | 868.4 | 17397 |
| 2356 | -1.1 -0.13 % |
16-04-2024 09:15:00 Tuesday |
874.1 873 |
881.15 | 870.4 | 39432 |
| 2357 | -0.25 -0.03 % |
15-04-2024 15:15:00 Monday |
884.75 884.5 |
886.4 | 883.75 | 2900 |
| 2358 | -8.45 -0.95 % |
15-04-2024 14:15:00 Monday |
893 884.55 |
893.5 | 883 | 8485 |
| 2359 | 0.7 0.08 % |
15-04-2024 13:15:00 Monday |
892 892.7 |
895 | 889.5 | 5359 |
| 2360 | -0.25 -0.03 % |
15-04-2024 12:15:00 Monday |
892 891.75 |
895.9 | 890.05 | 7153 |
| 2361 | 8.05 0.91 % |
15-04-2024 11:15:00 Monday |
884.25 892.3 |
892.3 | 882.75 | 6254 |
| 2362 | -1.3 -0.15 % |
15-04-2024 10:15:00 Monday |
886.05 884.75 |
890.05 | 882.25 | 14050 |
| 2363 | 22.85 2.65 % |
15-04-2024 09:15:00 Monday |
863.05 885.9 |
892.9 | 863.05 | 49422 |
| 2364 | -2.5 -0.27 % |
12-04-2024 15:15:00 Friday |
910.5 908 |
910.55 | 907.1 | 4117 |
| 2365 | -0.3 -0.03 % |
12-04-2024 14:15:00 Friday |
909.9 909.6 |
912 | 906 | 9802 |
| 2366 | -2.4 -0.26 % |
12-04-2024 13:15:00 Friday |
912 909.6 |
914.1 | 909.6 | 4796 |
| 2367 | -7.95 -0.86 % |
12-04-2024 12:15:00 Friday |
919.5 911.55 |
919.5 | 907.7 | 13786 |
| 2368 | 7.7 0.84 % |
12-04-2024 11:15:00 Friday |
911.4 919.1 |
921 | 910.9 | 13202 |
| 2369 | -2.3 -0.25 % |
12-04-2024 10:15:00 Friday |
913.8 911.5 |
914.1 | 909.1 | 16226 |
| 2370 | 3.5 0.38 % |
12-04-2024 09:15:00 Friday |
910.05 913.55 |
916.7 | 905.9 | 36516 |
| 2371 | 1.4 0.15 % |
10-04-2024 15:15:00 Wednesday |
909.95 911.35 |
913.55 | 909.6 | 2013 |
| 2372 | -2.45 -0.27 % |
10-04-2024 14:15:00 Wednesday |
911.6 909.15 |
913.05 | 909.15 | 1968 |
| 2373 | -1.5 -0.16 % |
10-04-2024 13:15:00 Wednesday |
913.75 912.25 |
915.95 | 912.15 | 4169 |
| 2374 | -0.75 -0.08 % |
10-04-2024 12:15:00 Wednesday |
915.1 914.35 |
915.45 | 911.15 | 3299 |
| 2375 | -1.45 -0.16 % |
10-04-2024 11:15:00 Wednesday |
916.3 914.85 |
916.65 | 913 | 4417 |
| 2376 | -1.8 -0.2 % |
10-04-2024 10:15:00 Wednesday |
918.05 916.25 |
918.05 | 913.1 | 9288 |
| 2377 | 4.15 0.45 % |
10-04-2024 09:15:00 Wednesday |
914.4 918.55 |
921 | 911.3 | 17588 |
| 2378 | -1.9 -0.21 % |
09-04-2024 15:15:00 Tuesday |
910.9 909 |
911.4 | 909 | 4104 |
| 2379 | 6.9 0.76 % |
09-04-2024 14:15:00 Tuesday |
904 910.9 |
911.2 | 904 | 5881 |
| 2380 | -8.9 -0.97 % |
09-04-2024 13:15:00 Tuesday |
913.75 904.85 |
915.45 | 904.85 | 6254 |
| 2381 | -3.95 -0.43 % |
09-04-2024 12:15:00 Tuesday |
918.5 914.55 |
919.3 | 911.7 | 6769 |
| 2382 | 1.65 0.18 % |
09-04-2024 11:15:00 Tuesday |
916.85 918.5 |
920.9 | 915.05 | 4383 |
| 2383 | -7.45 -0.81 % |
09-04-2024 10:15:00 Tuesday |
924.45 917 |
925.05 | 916.5 | 11411 |
| 2384 | 0.2 0.02 % |
09-04-2024 09:15:00 Tuesday |
924.3 924.5 |
930.75 | 920.65 | 46400 |
| 2385 | 1.8 0.2 % |
08-04-2024 15:15:00 Monday |
916.5 918.3 |
919 | 916 | 5802 |
| 2386 | -5.85 -0.63 % |
08-04-2024 14:15:00 Monday |
922.65 916.8 |
924 | 916.8 | 10508 |
| 2387 | -4.7 -0.51 % |
08-04-2024 13:15:00 Monday |
926.5 921.8 |
927 | 918.5 | 15921 |
| 2388 | 4 0.43 % |
08-04-2024 12:15:00 Monday |
922.15 926.15 |
926.5 | 922.05 | 18294 |
| 2389 | 1 0.11 % |
08-04-2024 11:15:00 Monday |
921 922 |
928.4 | 920.4 | 80490 |
| 2390 | 3.5 0.38 % |
08-04-2024 10:15:00 Monday |
917.5 921 |
922.4 | 915.1 | 43213 |
| 2391 | 10.2 1.12 % |
08-04-2024 09:15:00 Monday |
907.45 917.65 |
919 | 904.45 | 77443 |
| 2392 | 0.65 0.07 % |
05-04-2024 15:15:00 Friday |
906.8 907.45 |
907.45 | 904.95 | 8352 |
| 2393 | -0.4 -0.04 % |
05-04-2024 14:15:00 Friday |
906.65 906.25 |
909 | 904.5 | 22065 |
| 2394 | 1.3 0.14 % |
05-04-2024 13:15:00 Friday |
905.4 906.7 |
909 | 902.5 | 18499 |
| 2395 | -0.2 -0.02 % |
05-04-2024 12:15:00 Friday |
905.85 905.65 |
909.6 | 905.4 | 13374 |
| 2396 | 2.35 0.26 % |
05-04-2024 11:15:00 Friday |
903.5 905.85 |
908.5 | 902 | 11592 |
| 2397 | 0.65 0.07 % |
05-04-2024 10:15:00 Friday |
902.9 903.55 |
909 | 900.25 | 46342 |
| 2398 | 11.8 1.32 % |
05-04-2024 09:15:00 Friday |
890.9 902.7 |
903.65 | 884.8 | 55566 |
| 2399 | 2.85 0.32 % |
04-04-2024 15:15:00 Thursday |
887.15 890 |
890.3 | 886.5 | 14696 |
| 2400 | -0.5 -0.06 % |
04-04-2024 14:15:00 Thursday |
887.75 887.25 |
891.35 | 886.5 | 10451 |
| 2401 | -1.75 -0.2 % |
04-04-2024 13:15:00 Thursday |
889.45 887.7 |
893.6 | 885.5 | 14075 |
| 2402 | 4.6 0.52 % |
04-04-2024 12:15:00 Thursday |
884.9 889.5 |
891.25 | 884.15 | 25572 |
| 2403 | -9.5 -1.06 % |
04-04-2024 11:15:00 Thursday |
894.45 884.95 |
894.45 | 884.05 | 20782 |
| 2404 | -4.6 -0.51 % |
04-04-2024 10:15:00 Thursday |
899.75 895.15 |
903.45 | 891.3 | 23188 |
| 2405 | -12.95 -1.42 % |
04-04-2024 09:15:00 Thursday |
913.65 900.7 |
914.2 | 896.65 | 43525 |
| 2406 | -1.3 -0.14 % |
03-04-2024 15:15:00 Wednesday |
904.5 903.2 |
906.3 | 903.2 | 18070 |
| 2407 | -3.45 -0.38 % |
03-04-2024 14:15:00 Wednesday |
907.85 904.4 |
909.5 | 901.5 | 25181 |
| 2408 | -0.65 -0.07 % |
03-04-2024 13:15:00 Wednesday |
908.45 907.8 |
910.65 | 904 | 25983 |
| 2409 | -6.7 -0.73 % |
03-04-2024 12:15:00 Wednesday |
915.2 908.5 |
916.4 | 908.05 | 27523 |
| 2410 | -5.75 -0.62 % |
03-04-2024 11:15:00 Wednesday |
920.85 915.1 |
922.1 | 905.6 | 32398 |
| 2411 | -1.05 -0.11 % |
03-04-2024 10:15:00 Wednesday |
921.9 920.85 |
925.45 | 919.5 | 12117 |
| 2412 | -12.7 -1.36 % |
03-04-2024 09:15:00 Wednesday |
934 921.3 |
934 | 917.3 | 41035 |
| 2413 | -0.4 -0.04 % |
02-04-2024 15:15:00 Tuesday |
935 934.6 |
936.05 | 933 | 5915 |
| 2414 | -0.9 -0.1 % |
02-04-2024 14:15:00 Tuesday |
936 935.1 |
937.15 | 934.05 | 7067 |
| 2415 | 0.7 0.07 % |
02-04-2024 13:15:00 Tuesday |
935.55 936.25 |
938.25 | 934 | 7393 |
| 2416 | 0.5 0.05 % |
02-04-2024 12:15:00 Tuesday |
935.35 935.85 |
938.75 | 934.9 | 6228 |
| 2417 | -1.75 -0.19 % |
02-04-2024 11:15:00 Tuesday |
937.65 935.9 |
943.15 | 935.75 | 8914 |
| 2418 | 3.95 0.42 % |
02-04-2024 10:15:00 Tuesday |
932.8 936.75 |
938.35 | 930.25 | 17950 |
| 2419 | -16.75 -1.77 % |
02-04-2024 09:15:00 Tuesday |
949 932.25 |
949 | 930.5 | 46668 |
| 2420 | 1.15 0.12 % |
01-04-2024 15:15:00 Monday |
948.85 950 |
950 | 947.15 | 8658 |
| 2421 | 0.1 0.01 % |
01-04-2024 14:15:00 Monday |
948 948.1 |
950.4 | 944.15 | 19291 |
| 2422 | -0.6 -0.06 % |
01-04-2024 13:15:00 Monday |
948.1 947.5 |
949 | 945 | 16808 |
| 2423 | -4.4 -0.46 % |
01-04-2024 12:15:00 Monday |
953.15 948.75 |
954.55 | 947.05 | 17485 |
| 2424 | 2.6 0.27 % |
01-04-2024 11:15:00 Monday |
950.5 953.1 |
955.4 | 946.6 | 35826 |
| 2425 | -0.25 -0.03 % |
01-04-2024 10:15:00 Monday |
950.9 950.65 |
967 | 946 | 109631 |
| 2426 | 51.55 5.73 % |
01-04-2024 09:15:00 Monday |
899 950.55 |
950.9 | 899 | 71199 |
| 2427 | 3.55 0.4 % |
28-03-2024 15:15:00 Thursday |
897.45 901 |
906.8 | 895.6 | 11058 |
| 2428 | -0.35 -0.04 % |
28-03-2024 14:15:00 Thursday |
897.1 896.75 |
901.75 | 893.5 | 28218 |
| 2429 | 0.7 0.08 % |
28-03-2024 13:15:00 Thursday |
896.75 897.45 |
898.8 | 896.2 | 10586 |
| 2430 | 3 0.34 % |
28-03-2024 12:15:00 Thursday |
894 897 |
897 | 893.05 | 11084 |
| 2431 | 6.8 0.77 % |
28-03-2024 11:15:00 Thursday |
886.4 893.2 |
894 | 885.95 | 13104 |
| 2432 | 0 0 % |
28-03-2024 10:15:00 Thursday |
887.05 887.05 |
888 | 883 | 5660 |
| 2433 | 3.2 0.36 % |
28-03-2024 09:15:00 Thursday |
884.05 887.25 |
889.25 | 882.75 | 19879 |
| 2434 | 1.05 0.12 % |
27-03-2024 15:15:00 Wednesday |
882 883.05 |
883.3 | 877.6 | 7273 |
| 2435 | -2.6 -0.29 % |
27-03-2024 14:15:00 Wednesday |
885.15 882.55 |
887.95 | 879.4 | 12630 |
| 2436 | 0.6 0.07 % |
27-03-2024 13:15:00 Wednesday |
884.25 884.85 |
886.45 | 883.45 | 5837 |
| 2437 | -2.7 -0.3 % |
27-03-2024 12:15:00 Wednesday |
887 884.3 |
888.5 | 883.25 | 12794 |
| 2438 | 6.1 0.69 % |
27-03-2024 11:15:00 Wednesday |
881.15 887.25 |
888.15 | 880.6 | 8819 |
| 2439 | 3.45 0.39 % |
27-03-2024 10:15:00 Wednesday |
878.45 881.9 |
885.2 | 878.15 | 19783 |
| 2440 | 3.7 0.42 % |
27-03-2024 09:15:00 Wednesday |
875.05 878.75 |
883 | 875.05 | 19085 |
| 2441 | -1.15 -0.13 % |
26-03-2024 15:15:00 Tuesday |
873.75 872.6 |
875.65 | 872.5 | 4695 |
| 2442 | 0 0 % |
26-03-2024 14:15:00 Tuesday |
873 873 |
874.15 | 869.25 | 3061 |
| 2443 | 1.1 0.13 % |
26-03-2024 13:15:00 Tuesday |
871.9 873 |
873.9 | 870.75 | 1297 |
| 2444 | -3.6 -0.41 % |
26-03-2024 12:15:00 Tuesday |
875 871.4 |
876.8 | 870 | 9095 |
| 2445 | 6.3 0.73 % |
26-03-2024 11:15:00 Tuesday |
868.7 875 |
875.3 | 867.85 | 6223 |
| 2446 | 4.85 0.56 % |
26-03-2024 10:15:00 Tuesday |
863.65 868.5 |
868.5 | 861.7 | 7033 |
| 2447 | -6.3 -0.72 % |
26-03-2024 09:15:00 Tuesday |
869.7 863.4 |
869.7 | 858.5 | 11488 |
| 2448 | -1.4 -0.16 % |
22-03-2024 15:15:00 Friday |
866.15 864.75 |
869.1 | 864.5 | 5868 |
| 2449 | -1.8 -0.21 % |
22-03-2024 14:15:00 Friday |
867.5 865.7 |
869.9 | 864.5 | 7522 |
| 2450 | 4.9 0.57 % |
22-03-2024 13:15:00 Friday |
862.6 867.5 |
868.8 | 861.4 | 7546 |
| 2451 | 2.95 0.34 % |
22-03-2024 12:15:00 Friday |
859.4 862.35 |
862.95 | 857 | 4393 |
| 2452 | -1.9 -0.22 % |
22-03-2024 11:15:00 Friday |
862 860.1 |
862 | 859.45 | 1650 |
| 2453 | 1 0.12 % |
22-03-2024 10:15:00 Friday |
860.5 861.5 |
864.5 | 858.4 | 11944 |
| 2454 | 0.9 0.1 % |
22-03-2024 09:15:00 Friday |
859.6 860.5 |
866.85 | 856.7 | 16188 |
| 2455 | -0.85 -0.1 % |
21-03-2024 15:15:00 Thursday |
858.85 858 |
859.05 | 855.3 | 3860 |
| 2456 | 4.25 0.5 % |
21-03-2024 14:15:00 Thursday |
854.75 859 |
859.35 | 854.75 | 9504 |
| 2457 | 0.8 0.09 % |
21-03-2024 13:15:00 Thursday |
854.05 854.85 |
855.25 | 851.85 | 3143 |
| 2458 | 4.05 0.48 % |
21-03-2024 12:15:00 Thursday |
849.1 853.15 |
855.9 | 849.1 | 7554 |
| 2459 | 2.4 0.28 % |
21-03-2024 11:15:00 Thursday |
847.5 849.9 |
853.5 | 844.35 | 14010 |
| 2460 | 0.05 0.01 % |
21-03-2024 10:15:00 Thursday |
846.3 846.35 |
849 | 845 | 2956 |
| 2461 | 4.5 0.54 % |
21-03-2024 09:15:00 Thursday |
840.75 845.25 |
846.15 | 834.7 | 26427 |
| 2462 | 2.3 0.28 % |
20-03-2024 15:15:00 Wednesday |
825 827.3 |
829.2 | 824.75 | 8027 |
| 2463 | -0.3 -0.04 % |
20-03-2024 14:15:00 Wednesday |
825.1 824.8 |
827.1 | 821.35 | 11794 |
| 2464 | -0.45 -0.05 % |
20-03-2024 13:15:00 Wednesday |
826 825.55 |
827.9 | 823.1 | 5108 |
| 2465 | 10.35 1.27 % |
20-03-2024 12:15:00 Wednesday |
814.8 825.15 |
825.3 | 805.5 | 20690 |
| 2466 | -2.2 -0.27 % |
20-03-2024 11:15:00 Wednesday |
816.45 814.25 |
818.8 | 811.7 | 13910 |
| 2467 | 2.15 0.26 % |
20-03-2024 10:15:00 Wednesday |
814.8 816.95 |
822.25 | 809.2 | 25642 |
| 2468 | -13.7 -1.65 % |
20-03-2024 09:15:00 Wednesday |
827.95 814.25 |
834.55 | 812.45 | 41519 |
| 2469 | 0.45 0.05 % |
19-03-2024 15:15:00 Tuesday |
823.55 824 |
824 | 820.55 | 3360 |
| 2470 | -3.05 -0.37 % |
19-03-2024 14:15:00 Tuesday |
826 822.95 |
828.95 | 822.4 | 16226 |
| 2471 | -5.6 -0.67 % |
19-03-2024 13:15:00 Tuesday |
832.3 826.7 |
832.3 | 826.4 | 5236 |
| 2472 | 5.55 0.67 % |
19-03-2024 12:15:00 Tuesday |
826.5 832.05 |
832.4 | 826.5 | 2483 |
| 2473 | -3.2 -0.39 % |
19-03-2024 11:15:00 Tuesday |
830.1 826.9 |
833.85 | 823.5 | 7796 |
| 2474 | -6.45 -0.77 % |
19-03-2024 10:15:00 Tuesday |
836.05 829.6 |
836.05 | 824.7 | 14754 |
| 2475 | 2.2 0.26 % |
19-03-2024 09:15:00 Tuesday |
833.4 835.6 |
841.8 | 828.85 | 29324 |
| 2476 | 1.05 0.13 % |
18-03-2024 15:15:00 Monday |
835.45 836.5 |
837.7 | 835.2 | 7960 |
| 2477 | 1.75 0.21 % |
18-03-2024 14:15:00 Monday |
833.75 835.5 |
839 | 833.75 | 30678 |
| 2478 | 3.1 0.37 % |
18-03-2024 13:15:00 Monday |
830.8 833.9 |
836.15 | 830.25 | 13048 |
| 2479 | 2.1 0.25 % |
18-03-2024 12:15:00 Monday |
828.65 830.75 |
833.45 | 828.65 | 9466 |
| 2480 | 4.95 0.6 % |
18-03-2024 11:15:00 Monday |
823.2 828.15 |
828.65 | 822.25 | 6600 |
| 2481 | 2.4 0.29 % |
18-03-2024 10:15:00 Monday |
821.6 824 |
835 | 821.6 | 28147 |
| 2482 | -4.15 -0.5 % |
18-03-2024 09:15:00 Monday |
825.2 821.05 |
832.9 | 819.8 | 28927 |
| 2483 | 1.85 0.22 % |
15-03-2024 15:15:00 Friday |
822.3 824.15 |
824.75 | 821 | 4675 |
| 2484 | -5.3 -0.64 % |
15-03-2024 14:15:00 Friday |
827.3 822 |
834.15 | 821.1 | 16147 |
| 2485 | 4.3 0.52 % |
15-03-2024 13:15:00 Friday |
823.55 827.85 |
830.75 | 821.75 | 14026 |
| 2486 | 9.25 1.14 % |
15-03-2024 12:15:00 Friday |
813.75 823 |
825 | 812.9 | 11462 |
| 2487 | -5.8 -0.71 % |
15-03-2024 11:15:00 Friday |
819.8 814 |
820 | 809.25 | 25456 |
| 2488 | -12.4 -1.49 % |
15-03-2024 10:15:00 Friday |
832.4 820 |
834 | 818.25 | 29053 |
| 2489 | -3.6 -0.43 % |
15-03-2024 09:15:00 Friday |
836 832.4 |
849.1 | 828 | 41153 |
| 2490 | -1 -0.12 % |
14-03-2024 15:15:00 Thursday |
841 840 |
842.5 | 840 | 6559 |
| 2491 | 9.35 1.12 % |
14-03-2024 14:15:00 Thursday |
832.05 841.4 |
841.55 | 829.6 | 8654 |
| 2492 | -6.45 -0.77 % |
14-03-2024 13:15:00 Thursday |
837.7 831.25 |
842.9 | 830.2 | 11132 |
| 2493 | -1.45 -0.17 % |
14-03-2024 12:15:00 Thursday |
839.6 838.15 |
842.1 | 828.2 | 13021 |
| 2494 | -2.25 -0.27 % |
14-03-2024 11:15:00 Thursday |
841.45 839.2 |
843.9 | 835.3 | 11950 |
| 2495 | 18.9 2.3 % |
14-03-2024 10:15:00 Thursday |
822.55 841.45 |
841.5 | 819.25 | 23027 |
| 2496 | 0.2 0.02 % |
14-03-2024 09:15:00 Thursday |
823.05 823.25 |
834.2 | 817.1 | 43734 |
| 2497 | 0.5 0.06 % |
13-03-2024 15:15:00 Wednesday |
827.5 828 |
830.55 | 827.5 | 3721 |
| 2498 | -3.2 -0.38 % |
13-03-2024 14:15:00 Wednesday |
831.2 828 |
835.8 | 821.15 | 22054 |
| 2499 | -11.3 -1.34 % |
13-03-2024 13:15:00 Wednesday |
843.3 832 |
843.9 | 832 | 6416 |
| 2500 | 7.4 0.88 % |
13-03-2024 12:15:00 Wednesday |
836.85 844.25 |
847.55 | 832.5 | 9257 |
| 2501 | -15 -1.76 % |
13-03-2024 11:15:00 Wednesday |
852 837 |
852.25 | 836.2 | 16378 |
| 2502 | -11.8 -1.37 % |
13-03-2024 10:15:00 Wednesday |
864.05 852.25 |
864.7 | 851.95 | 10066 |
| 2503 | 1.55 0.18 % |
13-03-2024 09:15:00 Wednesday |
861.55 863.1 |
872.9 | 851.95 | 34583 |
| 2504 | 1.85 0.21 % |
12-03-2024 15:15:00 Tuesday |
863.05 864.9 |
865 | 860.95 | 10909 |
| 2505 | -10.9 -1.25 % |
12-03-2024 14:15:00 Tuesday |
874.5 863.6 |
876.8 | 861.25 | 16967 |
| 2506 | 2.25 0.26 % |
12-03-2024 13:15:00 Tuesday |
872.75 875 |
876.95 | 869.45 | 9024 |
| 2507 | -6.15 -0.7 % |
12-03-2024 12:15:00 Tuesday |
879.6 873.45 |
881.1 | 870.25 | 12030 |
| 2508 | -3.9 -0.44 % |
12-03-2024 11:15:00 Tuesday |
884 880.1 |
885.3 | 874.1 | 11557 |
| 2509 | -12.45 -1.39 % |
12-03-2024 10:15:00 Tuesday |
897.1 884.65 |
898.1 | 883.1 | 14447 |
| 2510 | -11.6 -1.28 % |
12-03-2024 09:15:00 Tuesday |
908.45 896.85 |
913.85 | 888.05 | 30311 |