| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-06-2025 13:15:00 |
4205.8 4218.65 |
4219.5 4190.7 |
263.45 (6.24%) |
Pass
Back Test
|
|
|
13-06-2025 11:15:00 |
4037.65 4047.55 |
4068 4033.95 |
-62.25 (-1.54%) |
Pass
Back Test
|
|
|
06-06-2025 10:15:00 |
4227 4227 |
4227 4226 |
0.1 (0%) |
Pass
Back Test
|
|
|
28-05-2025 14:15:00 |
4066.4 4067.4 |
4067.4 4066.4 |
-107.05 (-2.63%) |
Pass
Back Test
|
|
|
19-05-2025 11:15:00 |
4206.2 4196 |
4214 4190.65 |
103.7 (2.47%) |
Pass
Back Test
|
|
|
08-05-2025 09:15:00 |
4049.15 4003.65 |
4049.15 3985.15 |
-182.35 (-4.55%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 7 0.14 % |
01-10-2024 15:15:00 |
4955 4962 |
4968.15 4940 |
| 37.5 0.76 % |
03-10-2024 09:15:00 |
4952.95 4990.45 |
5011 4867 |
| -69.45 -1.39 % |
03-10-2024 10:15:00 |
4993.35 4923.9 |
4993.35 4919.9 |
| 11.85 0.24 % |
03-10-2024 11:15:00 |
4923 4934.85 |
4974 4920 |
| -2.25 -0.05 % |
03-10-2024 12:15:00 |
4941.55 4939.3 |
4954.85 4922 |
| 0.4 0.01 % |
03-10-2024 13:15:00 |
4942.6 4943 |
4971 4930.9 |
| -11.25 -0.23 % |
03-10-2024 14:15:00 |
4948 4936.75 |
4955.05 4930 |
| 12.85 0.26 % |
03-10-2024 15:15:00 |
4937.15 4950 |
4950 4928 |
| -89.65 -1.84 % |
04-10-2024 09:15:00 |
4880 4790.35 |
4880 4701.9 |
| 5.4 0.11 % |
04-10-2024 10:15:00 |
4790.35 4795.75 |
4811.35 4784.75 |
| -3.4 -0.07 % |
04-10-2024 11:15:00 |
4795.7 4792.3 |
4795.7 4766 |
| -24.2 -0.51 % |
04-10-2024 12:15:00 |
4792 4767.8 |
4845.4 4762.4 |
| -61.95 -1.3 % |
04-10-2024 13:15:00 |
4771.15 4709.2 |
4771.15 4695.4 |
| 26.25 0.56 % |
04-10-2024 14:15:00 |
4708.75 4735 |
4747.1 4701.1 |
| -3 -0.06 % |
04-10-2024 15:15:00 |
4737.15 4734.15 |
4743.65 4727 |
| -230.45 -4.8 % |
07-10-2024 09:15:00 |
4799.9 4569.45 |
4799.9 4535 |
| -0.7 -0.02 % |
07-10-2024 10:15:00 |
4569.45 4568.75 |
4594.65 4545.1 |
| 8.9 0.19 % |
07-10-2024 11:15:00 |
4565.4 4574.3 |
4579.9 4557.05 |
| -11 -0.24 % |
07-10-2024 12:15:00 |
4571 4560 |
4574.95 4557.5 |
| -6.7 -0.15 % |
07-10-2024 13:15:00 |
4556.7 4550 |
4568.85 4546.6 |
| -22.1 -0.49 % |
07-10-2024 14:15:00 |
4549.95 4527.85 |
4559.05 4518.9 |
| 8 0.18 % |
07-10-2024 15:15:00 |
4530 4538 |
4556.1 4527.55 |
| 10 0.22 % |
08-10-2024 09:15:00 |
4545 4555 |
4614.35 4485 |
| 10.75 0.24 % |
08-10-2024 10:15:00 |
4555 4565.75 |
4565.75 4533.1 |
| -24.3 -0.53 % |
08-10-2024 11:15:00 |
4561.75 4537.45 |
4561.75 4531.6 |
| 4.15 0.09 % |
08-10-2024 12:15:00 |
4535 4539.15 |
4544.95 4525 |
| -79.2 -1.75 % |
08-10-2024 13:15:00 |
4535.95 4456.75 |
4535.95 4437.5 |
| 19.65 0.44 % |
08-10-2024 14:15:00 |
4454.35 4474 |
4479 4439.85 |
| 10.55 0.24 % |
08-10-2024 15:15:00 |
4473.1 4483.65 |
4489.9 4459.95 |
| 124.6 2.75 % |
09-10-2024 09:15:00 |
4532.35 4656.95 |
4687.85 4482.15 |
| -17.3 -0.37 % |
09-10-2024 10:15:00 |
4650.3 4633 |
4657.95 4622.3 |
| -33.9 -0.73 % |
09-10-2024 11:15:00 |
4636.95 4603.05 |
4639.2 4585 |
| 35.25 0.77 % |
09-10-2024 12:15:00 |
4605.95 4641.2 |
4645.95 4603 |
| -1.8 -0.04 % |
09-10-2024 13:15:00 |
4641.2 4639.4 |
4653 4622.85 |
| -2.1 -0.05 % |
09-10-2024 14:15:00 |
4641.9 4639.8 |
4653 4627.55 |
| 9 0.19 % |
09-10-2024 15:15:00 |
4641 4650 |
4654.25 4631.45 |
| -4.6 -0.1 % |
10-10-2024 09:15:00 |
4689.9 4685.3 |
4694.35 4609.45 |
| -44.7 -0.95 % |
10-10-2024 10:15:00 |
4683 4638.3 |
4698 4625.05 |
| -23.15 -0.5 % |
10-10-2024 11:15:00 |
4638.15 4615 |
4641.55 4611.5 |
| 9.8 0.21 % |
10-10-2024 12:15:00 |
4615.05 4624.85 |
4626.7 4612.95 |
| -37.45 -0.81 % |
10-10-2024 13:15:00 |
4624.85 4587.4 |
4626.3 4572 |
| 20.5 0.45 % |
10-10-2024 14:15:00 |
4584.75 4605.25 |
4620.7 4584.75 |
| 10.3 0.22 % |
10-10-2024 15:15:00 |
4605 4615.3 |
4620 4591 |
| -107.2 -2.3 % |
11-10-2024 09:15:00 |
4668.95 4561.75 |
4668.95 4560.05 |
| -0.95 -0.02 % |
11-10-2024 10:15:00 |
4565.85 4564.9 |
4595.15 4530 |
| -23.7 -0.52 % |
11-10-2024 11:15:00 |
4571.15 4547.45 |
4585 4544.45 |
| 6.7 0.15 % |
11-10-2024 12:15:00 |
4548.75 4555.45 |
4569.15 4548.75 |
| -3.7 -0.08 % |
11-10-2024 13:15:00 |
4556.7 4553 |
4563.2 4545 |
| 34.25 0.75 % |
11-10-2024 14:15:00 |
4550.55 4584.8 |
4584.8 4546.85 |
| -4.65 -0.1 % |
11-10-2024 15:15:00 |
4583.7 4579.05 |
4584 4561 |
| -49.95 -1.18 % |
14-10-2024 09:15:00 |
4247.95 4198 |
4293.3 4143.6 |
| 6.75 0.16 % |
14-10-2024 10:15:00 |
4198.25 4205 |
4225.9 4197.5 |
| -11.05 -0.26 % |
14-10-2024 11:15:00 |
4206 4194.95 |
4206 4176.35 |
| -10.8 -0.26 % |
14-10-2024 12:15:00 |
4192.5 4181.7 |
4199.35 4175 |
| 4.9 0.12 % |
14-10-2024 13:15:00 |
4181.7 4186.6 |
4190.6 4168 |
| -9.2 -0.22 % |
14-10-2024 14:15:00 |
4190 4180.8 |
4205.95 4174.55 |
| 11.15 0.27 % |
14-10-2024 15:15:00 |
4178.85 4190 |
4191.85 4169.9 |
| -39.95 -0.94 % |
15-10-2024 09:15:00 |
4239.95 4200 |
4239.95 4179.45 |
| -5.95 -0.14 % |
15-10-2024 10:15:00 |
4199.9 4193.95 |
4201.7 4184 |
| 1 0.02 % |
15-10-2024 11:15:00 |
4193.95 4194.95 |
4200 4189.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -230.45 | Min | 3364.9 3364.4 |
3375 | 3337.1 | -403 | |
| 341.6 | Max | 5432.85 5432.8 |
5483 | 5377.5 | 501062 | |
| -0.87 | Avergae | 4300.49 4299.62 |
4319.4 | 4281.39 | 3615.05 | |
| 1 | 6.05 0.14 % |
04-07-2025 15:15:00 Friday |
4259 4265.05 |
4265.1 | 4259 | 276 |
| 2 | 0 0 % |
04-07-2025 14:15:00 Friday |
4260 4260 |
4260 | 4260 | 249 |
| 3 | 0 0 % |
04-07-2025 13:15:00 Friday |
4263.75 4263.75 |
4263.75 | 4263.75 | 25 |
| 4 | -1.55 -0.04 % |
04-07-2025 12:15:00 Friday |
4264.95 4263.4 |
4264.95 | 4263.4 | 15 |
| 5 | 1.6 0.04 % |
04-07-2025 11:15:00 Friday |
4312.4 4314 |
4314 | 4312.4 | 15 |
| 6 | -26.5 -0.61 % |
04-07-2025 10:15:00 Friday |
4341.3 4314.8 |
4343 | 4309.2 | 1662 |
| 7 | -12.45 -0.29 % |
04-07-2025 09:15:00 Friday |
4351.05 4338.6 |
4375.85 | 4330 | 4338 |
| 8 | 2.1 0.05 % |
03-07-2025 15:15:00 Thursday |
4353.1 4355.2 |
4356.7 | 4351.2 | 435 |
| 9 | 5.45 0.13 % |
03-07-2025 14:15:00 Thursday |
4343.35 4348.8 |
4349.7 | 4343.35 | 61 |
| 10 | -11.4 -0.26 % |
03-07-2025 13:15:00 Thursday |
4356.4 4345 |
4364 | 4341.75 | 4170 |
| 11 | 8.5 0.2 % |
03-07-2025 12:15:00 Thursday |
4291.6 4300.1 |
4301 | 4291.6 | 136 |
| 12 | 22.1 0.52 % |
03-07-2025 11:15:00 Thursday |
4272.4 4294.5 |
4302.4 | 4267.75 | 4153 |
| 13 | -9 -0.21 % |
03-07-2025 10:15:00 Thursday |
4262 4253 |
4262.75 | 4252.4 | 172 |
| 14 | -114.45 -2.61 % |
03-07-2025 09:15:00 Thursday |
4379.95 4265.5 |
4379.95 | 4220 | 36194 |
| 15 | -11.85 -0.27 % |
02-07-2025 15:15:00 Wednesday |
4401.75 4389.9 |
4401.75 | 4369.3 | 769 |
| 16 | 18.95 0.43 % |
02-07-2025 14:15:00 Wednesday |
4382.8 4401.75 |
4404 | 4357.1 | 2920 |
| 17 | -19.25 -0.44 % |
02-07-2025 13:15:00 Wednesday |
4401.9 4382.65 |
4401.9 | 4370 | 1751 |
| 18 | 10.15 0.23 % |
02-07-2025 12:15:00 Wednesday |
4388.15 4398.3 |
4413.8 | 4384.2 | 3232 |
| 19 | 23.95 0.55 % |
02-07-2025 11:15:00 Wednesday |
4364.25 4388.2 |
4393.05 | 4346.3 | 1857 |
| 20 | -2.35 -0.05 % |
02-07-2025 10:15:00 Wednesday |
4363.7 4361.35 |
4367.15 | 4341.3 | 1035 |
| 21 | -138.1 -3.07 % |
02-07-2025 09:15:00 Wednesday |
4500 4361.9 |
4500 | 4347.2 | 10544 |
| 22 | -1 -0.02 % |
01-07-2025 15:15:00 Tuesday |
4450.7 4449.7 |
4450.7 | 4449.7 | 4 |
| 23 | -0.05 0 % |
01-07-2025 14:15:00 Tuesday |
4459.6 4459.55 |
4459.6 | 4459.55 | 10 |
| 24 | 3.2 0.07 % |
01-07-2025 13:15:00 Tuesday |
4453 4456.2 |
4456.2 | 4453 | 43 |
| 25 | 29.85 0.68 % |
01-07-2025 12:15:00 Tuesday |
4421.8 4451.65 |
4462.5 | 4419.4 | 2444 |
| 26 | 27.6 0.63 % |
01-07-2025 11:15:00 Tuesday |
4389.9 4417.5 |
4430 | 4389.05 | 1301 |
| 27 | -81.1 -1.81 % |
01-07-2025 10:15:00 Tuesday |
4471 4389.9 |
4482.1 | 4380.5 | 3894 |
| 28 | 73.95 1.68 % |
01-07-2025 09:15:00 Tuesday |
4395 4468.95 |
4473.3 | 4382.4 | 9500 |
| 29 | 4.05 0.09 % |
30-06-2025 15:15:00 Monday |
4366.15 4370.2 |
4386.35 | 4366.15 | 744 |
| 30 | 9.2 0.21 % |
30-06-2025 14:15:00 Monday |
4354.4 4363.6 |
4372.2 | 4349.8 | 652 |
| 31 | 3.4 0.08 % |
30-06-2025 13:15:00 Monday |
4351.8 4355.2 |
4359.4 | 4333.35 | 1607 |
| 32 | -4.4 -0.1 % |
30-06-2025 12:15:00 Monday |
4353.9 4349.5 |
4363.8 | 4337.55 | 842 |
| 33 | -15.6 -0.36 % |
30-06-2025 11:15:00 Monday |
4364.25 4348.65 |
4365.5 | 4342.4 | 918 |
| 34 | -8.4 -0.19 % |
30-06-2025 10:15:00 Monday |
4368.65 4360.25 |
4377.45 | 4339.1 | 6057 |
| 35 | 54.25 1.26 % |
30-06-2025 09:15:00 Monday |
4315.35 4369.6 |
4399.85 | 4315.35 | 5966 |
| 36 | 0.35 0.01 % |
27-06-2025 15:15:00 Friday |
4310.75 4311.1 |
4314.9 | 4309.45 | 254 |
| 37 | -10.1 -0.23 % |
27-06-2025 14:15:00 Friday |
4320.85 4310.75 |
4322 | 4303 | 1392 |
| 38 | 29.8 0.69 % |
27-06-2025 13:15:00 Friday |
4290.2 4320 |
4320 | 4287.95 | 1485 |
| 39 | -15.95 -0.37 % |
27-06-2025 12:15:00 Friday |
4310 4294.05 |
4310.25 | 4291.35 | 524 |
| 40 | -12.15 -0.28 % |
27-06-2025 11:15:00 Friday |
4322.15 4310 |
4330 | 4310 | 645 |
| 41 | 17 0.39 % |
27-06-2025 10:15:00 Friday |
4308 4325 |
4336.5 | 4308 | 2182 |
| 42 | 25.2 0.59 % |
27-06-2025 09:15:00 Friday |
4286.05 4311.25 |
4347.05 | 4286.05 | 4943 |
| 43 | -3.4 -0.08 % |
26-06-2025 15:15:00 Thursday |
4315.4 4312 |
4316.1 | 4309.15 | 51 |
| 44 | 10.55 0.25 % |
26-06-2025 14:15:00 Thursday |
4304.45 4315 |
4322.95 | 4299.75 | 2307 |
| 45 | -0.15 0 % |
26-06-2025 13:15:00 Thursday |
4310.1 4309.95 |
4327.35 | 4297.85 | 3615 |
| 46 | -1.7 -0.04 % |
26-06-2025 12:15:00 Thursday |
4310.8 4309.1 |
4317 | 4298.75 | 2221 |
| 47 | 11.4 0.27 % |
26-06-2025 11:15:00 Thursday |
4299.4 4310.8 |
4314.3 | 4295.25 | 1632 |
| 48 | 16.35 0.38 % |
26-06-2025 10:15:00 Thursday |
4283.65 4300 |
4300 | 4275.95 | 1599 |
| 49 | 3.5 0.08 % |
26-06-2025 09:15:00 Thursday |
4276.9 4280.4 |
4330 | 4266.1 | 3589 |
| 50 | 3.9 0.09 % |
25-06-2025 15:15:00 Wednesday |
4279 4282.9 |
4284 | 4279 | 618 |
| 51 | 10.15 0.24 % |
25-06-2025 14:15:00 Wednesday |
4265 4275.15 |
4276.9 | 4253.35 | 1443 |
| 52 | -1.7 -0.04 % |
25-06-2025 13:15:00 Wednesday |
4263 4261.3 |
4269.3 | 4251.9 | 978 |
| 53 | 9.4 0.22 % |
25-06-2025 12:15:00 Wednesday |
4252.15 4261.55 |
4272.9 | 4236.95 | 1328 |
| 54 | -9.2 -0.22 % |
25-06-2025 11:15:00 Wednesday |
4261.65 4252.45 |
4272 | 4252.45 | 1907 |
| 55 | -10 -0.23 % |
25-06-2025 10:15:00 Wednesday |
4270 4260 |
4277.35 | 4259 | 1961 |
| 56 | 0.15 0 % |
25-06-2025 09:15:00 Wednesday |
4269.75 4269.9 |
4292.75 | 4249.9 | 3941 |
| 57 | 14 0.33 % |
24-06-2025 15:15:00 Tuesday |
4250.4 4264.4 |
4264.4 | 4242 | 1086 |
| 58 | -28.15 -0.66 % |
24-06-2025 14:15:00 Tuesday |
4273.5 4245.35 |
4276.1 | 4245.35 | 2359 |
| 59 | -10.1 -0.24 % |
24-06-2025 13:15:00 Tuesday |
4286.9 4276.8 |
4298.05 | 4266.7 | 1773 |
| 60 | -18.75 -0.44 % |
24-06-2025 12:15:00 Tuesday |
4302.25 4283.5 |
4312.85 | 4283 | 1646 |
| 61 | -3.35 -0.08 % |
24-06-2025 11:15:00 Tuesday |
4310 4306.65 |
4320.25 | 4287.2 | 1128 |
| 62 | -19.6 -0.45 % |
24-06-2025 10:15:00 Tuesday |
4329.6 4310 |
4332.05 | 4310 | 1028 |
| 63 | -5.05 -0.12 % |
24-06-2025 09:15:00 Tuesday |
4338.3 4333.25 |
4359.55 | 4278.55 | 5346 |
| 64 | -1.3 -0.03 % |
23-06-2025 15:15:00 Monday |
4331.4 4330.1 |
4347.6 | 4320.05 | 1142 |
| 65 | 18.35 0.43 % |
23-06-2025 14:15:00 Monday |
4309.05 4327.4 |
4359 | 4309.05 | 4093 |
| 66 | 11 0.26 % |
23-06-2025 13:15:00 Monday |
4298 4309 |
4320 | 4296.15 | 1257 |
| 67 | 7.25 0.17 % |
23-06-2025 12:15:00 Monday |
4290 4297.25 |
4300.8 | 4286.8 | 1128 |
| 68 | -0.25 -0.01 % |
23-06-2025 11:15:00 Monday |
4290.2 4289.95 |
4300 | 4274.85 | 589 |
| 69 | -9.7 -0.23 % |
23-06-2025 10:15:00 Monday |
4300.15 4290.45 |
4315.5 | 4289.4 | 1437 |
| 70 | 10.25 0.24 % |
23-06-2025 09:15:00 Monday |
4289.75 4300 |
4300 | 4260.15 | 4665 |
| 71 | -15.9 -0.37 % |
20-06-2025 15:15:00 Friday |
4300.6 4284.7 |
4300.6 | 4284.7 | 1951 |
| 72 | -16.4 -0.38 % |
20-06-2025 14:15:00 Friday |
4317 4300.6 |
4322.7 | 4295 | 3574 |
| 73 | 31 0.72 % |
20-06-2025 13:15:00 Friday |
4284 4315 |
4320 | 4283.9 | 4326 |
| 74 | 29.15 0.69 % |
20-06-2025 12:15:00 Friday |
4255 4284.15 |
4288.2 | 4255 | 4264 |
| 75 | 67 1.6 % |
20-06-2025 11:15:00 Friday |
4186.4 4253.4 |
4264.65 | 4184.65 | 3003 |
| 76 | 6.05 0.14 % |
20-06-2025 10:15:00 Friday |
4183.9 4189.95 |
4200 | 4180.15 | 987 |
| 77 | 7.7 0.18 % |
20-06-2025 09:15:00 Friday |
4186.15 4193.85 |
4220.25 | 4172.5 | 2873 |
| 78 | -32.45 -0.77 % |
19-06-2025 15:15:00 Thursday |
4207.45 4175 |
4209.2 | 4175 | 1551 |
| 79 | -11.65 -0.28 % |
19-06-2025 14:15:00 Thursday |
4215 4203.35 |
4222 | 4200.6 | 2393 |
| 80 | 29.65 0.71 % |
19-06-2025 13:15:00 Thursday |
4182.15 4211.8 |
4212.95 | 4166 | 2955 |
| 81 | -10.6 -0.25 % |
19-06-2025 12:15:00 Thursday |
4193.6 4183 |
4197.3 | 4161 | 2528 |
| 82 | -16.55 -0.39 % |
19-06-2025 11:15:00 Thursday |
4213.85 4197.3 |
4220 | 4185.7 | 2438 |
| 83 | -14.95 -0.35 % |
19-06-2025 10:15:00 Thursday |
4228.35 4213.4 |
4234 | 4204.5 | 3998 |
| 84 | -4.2 -0.1 % |
19-06-2025 09:15:00 Thursday |
4230.2 4226 |
4251.75 | 4201.65 | 12200 |
| 85 | -4.1 -0.1 % |
18-06-2025 15:15:00 Wednesday |
4233 4228.9 |
4238.1 | 4221.25 | 4914 |
| 86 | 15 0.36 % |
18-06-2025 14:15:00 Wednesday |
4217.4 4232.4 |
4240 | 4201.5 | 12410 |
| 87 | 12.85 0.31 % |
18-06-2025 13:15:00 Wednesday |
4205.8 4218.65 |
4219.5 | 4190.7 | 7953 |
| 88 | -5 -0.12 % |
18-06-2025 12:15:00 Wednesday |
4210.85 4205.85 |
4212 | 4187.5 | 6609 |
| 89 | 44.2 1.06 % |
18-06-2025 11:15:00 Wednesday |
4164.6 4208.8 |
4215.7 | 4162.1 | 7557 |
| 90 | -17.95 -0.43 % |
18-06-2025 10:15:00 Wednesday |
4179.95 4162 |
4203.55 | 4144.7 | 14288 |
| 91 | 78.8 1.92 % |
18-06-2025 09:15:00 Wednesday |
4100 4178.8 |
4180 | 4080.2 | 12054 |
| 92 | 3.95 0.1 % |
17-06-2025 15:15:00 Tuesday |
4059.65 4063.6 |
4074.9 | 4051.6 | 845 |
| 93 | -31.25 -0.76 % |
17-06-2025 14:15:00 Tuesday |
4085.75 4054.5 |
4088.9 | 4041.2 | 1244 |
| 94 | 10.05 0.25 % |
17-06-2025 13:15:00 Tuesday |
4076.4 4086.45 |
4091.8 | 4068.9 | 679 |
| 95 | -7.4 -0.18 % |
17-06-2025 12:15:00 Tuesday |
4079.65 4072.25 |
4083.8 | 4059 | 1059 |
| 96 | -9.4 -0.23 % |
17-06-2025 11:15:00 Tuesday |
4088.45 4079.05 |
4096.9 | 4078.3 | 947 |
| 97 | 5.55 0.14 % |
17-06-2025 10:15:00 Tuesday |
4079.25 4084.8 |
4106.35 | 4079.25 | 2991 |
| 98 | -3.9 -0.1 % |
17-06-2025 09:15:00 Tuesday |
4082.75 4078.85 |
4107 | 4049.25 | 3006 |
| 99 | 1.15 0.03 % |
16-06-2025 15:15:00 Monday |
4083.4 4084.55 |
4087.4 | 4079.9 | 8 |
| 100 | 8 0.2 % |
16-06-2025 14:15:00 Monday |
4076 4084 |
4097.55 | 4072 | 559 |
| 101 | 60.8 1.51 % |
16-06-2025 13:15:00 Monday |
4018.65 4079.45 |
4085.1 | 4016 | 1809 |
| 102 | 6.65 0.17 % |
16-06-2025 12:15:00 Monday |
4012.15 4018.8 |
4020 | 4008.05 | 458 |
| 103 | -1 -0.02 % |
16-06-2025 11:15:00 Monday |
4010 4009 |
4014.1 | 4003.9 | 874 |
| 104 | 2.7 0.07 % |
16-06-2025 10:15:00 Monday |
4005 4007.7 |
4014.55 | 4005 | 1219 |
| 105 | -28.3 -0.7 % |
16-06-2025 09:15:00 Monday |
4030.3 4002 |
4042.95 | 3985.3 | 1451 |
| 106 | 9.4 0.23 % |
13-06-2025 15:15:00 Friday |
4049.8 4059.2 |
4060.95 | 4044.95 | 816 |
| 107 | -6.9 -0.17 % |
13-06-2025 14:15:00 Friday |
4056.05 4049.15 |
4058.95 | 4040 | 1360 |
| 108 | -6.6 -0.16 % |
13-06-2025 13:15:00 Friday |
4063 4056.4 |
4075 | 4053.05 | 1432 |
| 109 | 7.75 0.19 % |
13-06-2025 12:15:00 Friday |
4048 4055.75 |
4065 | 4043.2 | 1275 |
| 110 | 9.9 0.25 % |
13-06-2025 11:15:00 Friday |
4037.65 4047.55 |
4068 | 4033.95 | 2727 |
| 111 | 13.65 0.34 % |
13-06-2025 10:15:00 Friday |
4027.35 4041 |
4047 | 4021.55 | 1508 |
| 112 | 22.8 0.57 % |
13-06-2025 09:15:00 Friday |
4001.05 4023.85 |
4058.35 | 3988.7 | 7183 |
| 113 | -32.7 -0.8 % |
12-06-2025 15:15:00 Thursday |
4079.6 4046.9 |
4079.95 | 4046.9 | 9239 |
| 114 | 17.25 0.42 % |
12-06-2025 14:15:00 Thursday |
4060 4077.25 |
4082.05 | 4058.75 | 2389 |
| 115 | 12.6 0.31 % |
12-06-2025 13:15:00 Thursday |
4046.65 4059.25 |
4071 | 4035 | 4454 |
| 116 | -21.15 -0.52 % |
12-06-2025 12:15:00 Thursday |
4073 4051.85 |
4085.25 | 4041.7 | 2776 |
| 117 | -2.95 -0.07 % |
12-06-2025 11:15:00 Thursday |
4079.3 4076.35 |
4090 | 4074.65 | 2656 |
| 118 | -5.2 -0.13 % |
12-06-2025 10:15:00 Thursday |
4089.4 4084.2 |
4091.6 | 4077.55 | 1397 |
| 119 | 15.15 0.37 % |
12-06-2025 09:15:00 Thursday |
4077.8 4092.95 |
4102.85 | 4070.55 | 4238 |
| 120 | -0.45 -0.01 % |
11-06-2025 15:15:00 Wednesday |
4076 4075.55 |
4076 | 4075.55 | 53 |
| 121 | -0.1 0 % |
11-06-2025 14:15:00 Wednesday |
4079.45 4079.35 |
4079.5 | 4079.35 | 21 |
| 122 | 0 0 % |
11-06-2025 13:15:00 Wednesday |
4095 4095 |
4095 | 4095 | 11 |
| 123 | 0.5 0.01 % |
11-06-2025 12:15:00 Wednesday |
4104.5 4105 |
4105 | 4104.5 | 26 |
| 124 | -6.6 -0.16 % |
11-06-2025 11:15:00 Wednesday |
4095 4088.4 |
4095 | 4084.2 | 461 |
| 125 | 5.5 0.13 % |
11-06-2025 10:15:00 Wednesday |
4104.5 4110 |
4112.55 | 4104.5 | 72 |
| 126 | 22.5 0.55 % |
11-06-2025 09:15:00 Wednesday |
4082.5 4105 |
4132.05 | 4075 | 8641 |
| 127 | -3 -0.07 % |
10-06-2025 15:15:00 Tuesday |
4085 4082 |
4090.4 | 4070.5 | 1383 |
| 128 | -2.35 -0.06 % |
10-06-2025 14:15:00 Tuesday |
4063 4060.65 |
4063 | 4060 | 21 |
| 129 | -27.65 -0.68 % |
10-06-2025 13:15:00 Tuesday |
4092 4064.35 |
4101 | 4053.65 | 3529 |
| 130 | -56 -1.35 % |
10-06-2025 12:15:00 Tuesday |
4147 4091 |
4147 | 3929.8 | 23599 |
| 131 | 7.65 0.18 % |
10-06-2025 11:15:00 Tuesday |
4137.3 4144.95 |
4149.8 | 4136.15 | 599 |
| 132 | 16.75 0.41 % |
10-06-2025 10:15:00 Tuesday |
4125 4141.75 |
4153.5 | 4121 | 1378 |
| 133 | -41.85 -1 % |
10-06-2025 09:15:00 Tuesday |
4167.85 4126 |
4185.25 | 4100 | 5556 |
| 134 | -0.65 -0.02 % |
09-06-2025 15:15:00 Monday |
4180 4179.35 |
4183.85 | 4172.3 | 639 |
| 135 | -1.3 -0.03 % |
09-06-2025 14:15:00 Monday |
4185 4183.7 |
4187.7 | 4179.9 | 421 |
| 136 | -2 -0.05 % |
09-06-2025 13:15:00 Monday |
4187 4185 |
4189.8 | 4180.1 | 690 |
| 137 | 0 0 % |
09-06-2025 12:15:00 Monday |
4199.3 4199.3 |
4199.3 | 4199.3 | 21 |
| 138 | 3.25 0.08 % |
09-06-2025 11:15:00 Monday |
4212.1 4215.35 |
4215.35 | 4212.1 | 18 |
| 139 | 29.1 0.7 % |
09-06-2025 10:15:00 Monday |
4183 4212.1 |
4221 | 4179.3 | 674 |
| 140 | -17.95 -0.43 % |
09-06-2025 09:15:00 Monday |
4201.6 4183.65 |
4227.1 | 4170 | 2355 |
| 141 | 2.2 0.05 % |
06-06-2025 15:15:00 Friday |
4198.55 4200.75 |
4202.6 | 4198.35 | 322 |
| 142 | 0 0 % |
06-06-2025 14:15:00 Friday |
4220 4220 |
4220 | 4218.1 | 28 |
| 143 | 0 0 % |
06-06-2025 13:15:00 Friday |
4193.95 4193.95 |
4193.95 | 4193.95 | 2 |
| 144 | 0 0 % |
06-06-2025 12:15:00 Friday |
4188.5 4188.5 |
4188.5 | 4188.5 | 1 |
| 145 | -12.05 -0.29 % |
06-06-2025 11:15:00 Friday |
4200.05 4188 |
4205.1 | 4186.5 | 1581 |
| 146 | 0 0 % |
06-06-2025 10:15:00 Friday |
4227 4227 |
4227 | 4226 | 33 |
| 147 | 42.15 1.01 % |
06-06-2025 09:15:00 Friday |
4184.3 4226.45 |
4236.8 | 4143.65 | 6003 |
| 148 | 0.25 0.01 % |
05-06-2025 15:15:00 Thursday |
4152.45 4152.7 |
4156 | 4152.15 | 58 |
| 149 | 0 0 % |
05-06-2025 14:15:00 Thursday |
4162 4162 |
4162 | 4162 | 2 |
| 150 | 0 0 % |
05-06-2025 13:15:00 Thursday |
4156.15 4156.15 |
4156.15 | 4156.15 | 1 |
| 151 | 2.65 0.06 % |
05-06-2025 12:15:00 Thursday |
4164.5 4167.15 |
4169.5 | 4164.5 | 20 |
| 152 | -3.85 -0.09 % |
05-06-2025 11:15:00 Thursday |
4177 4173.15 |
4177 | 4173.15 | 3 |
| 153 | -0.1 0 % |
05-06-2025 10:15:00 Thursday |
4237 4236.9 |
4238.7 | 4221.6 | 1081 |
| 154 | 169.9 4.18 % |
05-06-2025 09:15:00 Thursday |
4066.1 4236 |
4244.55 | 4066.1 | 12805 |
| 155 | -1.25 -0.03 % |
04-06-2025 15:15:00 Wednesday |
4073.9 4072.65 |
4073.9 | 4072.65 | 59 |
| 156 | 28.25 0.7 % |
04-06-2025 14:15:00 Wednesday |
4044.95 4073.2 |
4075.4 | 4043 | 474 |
| 157 | 5.8 0.14 % |
04-06-2025 13:15:00 Wednesday |
4039.1 4044.9 |
4044.9 | 4038.05 | 358 |
| 158 | -2.9 -0.07 % |
04-06-2025 12:15:00 Wednesday |
4043 4040.1 |
4048 | 4040.1 | 125 |
| 159 | 3.3 0.08 % |
04-06-2025 11:15:00 Wednesday |
4039.7 4043 |
4044.6 | 4031.25 | 333 |
| 160 | 23.6 0.59 % |
04-06-2025 10:15:00 Wednesday |
4020.15 4043.75 |
4045 | 4016.85 | 1079 |
| 161 | -59.45 -1.45 % |
04-06-2025 09:15:00 Wednesday |
4087.25 4027.8 |
4087.25 | 4007.1 | 778 |
| 162 | 5.35 0.13 % |
03-06-2025 15:15:00 Tuesday |
4052.45 4057.8 |
4057.8 | 4052.3 | 546 |
| 163 | 6.5 0.16 % |
03-06-2025 14:15:00 Tuesday |
4051.3 4057.8 |
4057.85 | 4051.3 | 1802 |
| 164 | 6.6 0.16 % |
03-06-2025 13:15:00 Tuesday |
4048.4 4055 |
4055.3 | 4043.6 | 536 |
| 165 | -2.85 -0.07 % |
03-06-2025 12:15:00 Tuesday |
4052 4049.15 |
4052 | 4048.6 | 11 |
| 166 | 0 0 % |
03-06-2025 11:15:00 Tuesday |
4030 4030 |
4030 | 4030 | 13 |
| 167 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
4018 4018 |
4018 | 4018 | 1 |
| 168 | -9.95 -0.25 % |
03-06-2025 09:15:00 Tuesday |
4027.95 4018 |
4046.35 | 4015 | 749 |
| 169 | 0.6 0.01 % |
02-06-2025 15:15:00 Monday |
4019.9 4020.5 |
4020.5 | 4019.9 | 12 |
| 170 | -4.85 -0.12 % |
02-06-2025 14:15:00 Monday |
4011.45 4006.6 |
4011.45 | 4006.45 | 21 |
| 171 | -1.05 -0.03 % |
02-06-2025 13:15:00 Monday |
4010.4 4009.35 |
4021.1 | 4006.95 | 1545 |
| 172 | 1.5 0.04 % |
02-06-2025 12:15:00 Monday |
3998.5 4000 |
4000 | 3997.15 | 23 |
| 173 | -3 -0.08 % |
02-06-2025 11:15:00 Monday |
3996 3993 |
3996.95 | 3993 | 143 |
| 174 | -7.15 -0.18 % |
02-06-2025 10:15:00 Monday |
4010.45 4003.3 |
4010.45 | 4001.5 | 53 |
| 175 | 48.65 1.23 % |
02-06-2025 09:15:00 Monday |
3960.35 4009 |
4038.15 | 3960.35 | 4324 |
| 176 | 3.7 0.09 % |
30-05-2025 15:15:00 Friday |
3997.3 4001 |
4001.3 | 3994 | 1189 |
| 177 | 4.8 0.12 % |
30-05-2025 14:15:00 Friday |
4020.2 4025 |
4025 | 4020.2 | 92 |
| 178 | 6 0.15 % |
30-05-2025 13:15:00 Friday |
4017 4023 |
4023.95 | 4011.95 | 1101 |
| 179 | -2 -0.05 % |
30-05-2025 12:15:00 Friday |
4019 4017 |
4019 | 4017 | 48 |
| 180 | -3.8 -0.09 % |
30-05-2025 11:15:00 Friday |
4029.2 4025.4 |
4029.2 | 4025.4 | 15 |
| 181 | -4.2 -0.1 % |
30-05-2025 10:15:00 Friday |
4032 4027.8 |
4032 | 4027.8 | 76 |
| 182 | 12.1 0.3 % |
30-05-2025 09:15:00 Friday |
4020.6 4032.7 |
4075 | 4020.6 | 4193 |
| 183 | -5 -0.12 % |
29-05-2025 15:15:00 Thursday |
4047.3 4042.3 |
4047.3 | 4042.3 | 64 |
| 184 | 0 0 % |
29-05-2025 14:15:00 Thursday |
4047.15 4047.15 |
4047.15 | 4047.15 | 4 |
| 185 | 24.05 0.6 % |
29-05-2025 13:15:00 Thursday |
4020 4044.05 |
4047 | 4020 | 851 |
| 186 | -7.05 -0.17 % |
29-05-2025 12:15:00 Thursday |
4035.3 4028.25 |
4035.3 | 4016.65 | 733 |
| 187 | -0.7 -0.02 % |
29-05-2025 11:15:00 Thursday |
4035.7 4035 |
4035.7 | 4035 | 12 |
| 188 | 0 0 % |
29-05-2025 10:15:00 Thursday |
4053.6 4053.6 |
4053.6 | 4053.6 | 3 |
| 189 | 32.2 0.8 % |
29-05-2025 09:15:00 Thursday |
4020.05 4052.25 |
4072.35 | 4020.05 | 708 |
| 190 | -4.8 -0.12 % |
28-05-2025 15:15:00 Wednesday |
4045 4040.2 |
4045 | 4040.15 | 77 |
| 191 | 1 0.02 % |
28-05-2025 14:15:00 Wednesday |
4066.4 4067.4 |
4067.4 | 4066.4 | 19 |
| 192 | -0.1 0 % |
28-05-2025 13:15:00 Wednesday |
4065.1 4065 |
4068.55 | 4058.9 | 742 |
| 193 | -1.1 -0.03 % |
28-05-2025 12:15:00 Wednesday |
4064.4 4063.3 |
4076.75 | 4063.3 | 1541 |
| 194 | -2.45 -0.06 % |
28-05-2025 11:15:00 Wednesday |
4058.6 4056.15 |
4058.6 | 4056.15 | 12 |
| 195 | -3.65 -0.09 % |
28-05-2025 10:15:00 Wednesday |
4056 4052.35 |
4056 | 4050 | 68 |
| 196 | -28 -0.69 % |
28-05-2025 09:15:00 Wednesday |
4086 4058 |
4101.9 | 4058 | 2728 |
| 197 | -12.15 -0.3 % |
27-05-2025 15:15:00 Tuesday |
4098.65 4086.5 |
4098.65 | 4086.5 | 219 |
| 198 | 1.45 0.04 % |
27-05-2025 14:15:00 Tuesday |
4098.55 4100 |
4105 | 4088 | 1063 |
| 199 | 4.95 0.12 % |
27-05-2025 13:15:00 Tuesday |
4100 4104.95 |
4110.5 | 4099.9 | 113 |
| 200 | -1.35 -0.03 % |
27-05-2025 12:15:00 Tuesday |
4105.3 4103.95 |
4109 | 4094.85 | 594 |
| 201 | -2.2 -0.05 % |
27-05-2025 11:15:00 Tuesday |
4108.2 4106 |
4113.4 | 4100.05 | 452 |
| 202 | 7.7 0.19 % |
27-05-2025 10:15:00 Tuesday |
4098.9 4106.6 |
4112.5 | 4094.05 | 533 |
| 203 | -39.15 -0.95 % |
27-05-2025 09:15:00 Tuesday |
4138.15 4099 |
4140 | 4078 | 2159 |
| 204 | -4 -0.1 % |
26-05-2025 15:15:00 Monday |
4141 4137 |
4141 | 4133.65 | 797 |
| 205 | 13.7 0.33 % |
26-05-2025 14:15:00 Monday |
4127.3 4141 |
4142 | 4126.05 | 606 |
| 206 | 3.95 0.1 % |
26-05-2025 13:15:00 Monday |
4126 4129.95 |
4132.1 | 4120.5 | 1237 |
| 207 | -10.35 -0.25 % |
26-05-2025 12:15:00 Monday |
4136.5 4126.15 |
4139.05 | 4124 | 684 |
| 208 | -10.15 -0.24 % |
26-05-2025 11:15:00 Monday |
4152 4141.85 |
4155 | 4137.1 | 242 |
| 209 | 5.8 0.14 % |
26-05-2025 10:15:00 Monday |
4145.55 4151.35 |
4151.95 | 4135.15 | 873 |
| 210 | 4.15 0.1 % |
26-05-2025 09:15:00 Monday |
4140.85 4145 |
4171 | 4137 | 1797 |
| 211 | -12.75 -0.31 % |
23-05-2025 15:15:00 Friday |
4142 4129.25 |
4144.5 | 4129.1 | 483 |
| 212 | 25.45 0.62 % |
23-05-2025 14:15:00 Friday |
4116.45 4141.9 |
4151.15 | 4116.25 | 1456 |
| 213 | -7.25 -0.18 % |
23-05-2025 13:15:00 Friday |
4127.75 4120.5 |
4132.7 | 4110.05 | 317 |
| 214 | 9 0.22 % |
23-05-2025 12:15:00 Friday |
4124.3 4133.3 |
4133.3 | 4111.1 | 506 |
| 215 | -6.75 -0.16 % |
23-05-2025 11:15:00 Friday |
4124.2 4117.45 |
4127.9 | 4114 | 295 |
| 216 | -24 -0.58 % |
23-05-2025 10:15:00 Friday |
4150 4126 |
4151 | 4113 | 1361 |
| 217 | 71 1.74 % |
23-05-2025 09:15:00 Friday |
4076 4147 |
4147 | 4068.1 | 1995 |
| 218 | 4.4 0.11 % |
22-05-2025 15:15:00 Thursday |
4082.6 4087 |
4090.65 | 4070.95 | 1241 |
| 219 | -6 -0.15 % |
22-05-2025 14:15:00 Thursday |
4091 4085 |
4093.85 | 4067 | 1950 |
| 220 | -1.55 -0.04 % |
22-05-2025 13:15:00 Thursday |
4090 4088.45 |
4104.4 | 4085.65 | 1578 |
| 221 | 24.75 0.61 % |
22-05-2025 12:15:00 Thursday |
4064.25 4089 |
4089 | 4056 | 1041 |
| 222 | 0.45 0.01 % |
22-05-2025 11:15:00 Thursday |
4061.7 4062.15 |
4069.7 | 4050.5 | 1260 |
| 223 | -14 -0.34 % |
22-05-2025 10:15:00 Thursday |
4071.9 4057.9 |
4079.85 | 4055 | 1906 |
| 224 | -61.9 -1.5 % |
22-05-2025 09:15:00 Thursday |
4139 4077.1 |
4139.05 | 4065 | 4287 |
| 225 | -11.25 -0.27 % |
21-05-2025 15:15:00 Wednesday |
4116.25 4105 |
4116.25 | 4102.35 | 572 |
| 226 | 10.95 0.27 % |
21-05-2025 14:15:00 Wednesday |
4100.25 4111.2 |
4124.05 | 4094.6 | 1629 |
| 227 | -14.9 -0.36 % |
21-05-2025 13:15:00 Wednesday |
4114 4099.1 |
4119 | 4095.65 | 2418 |
| 228 | 19.9 0.49 % |
21-05-2025 12:15:00 Wednesday |
4094.1 4114 |
4116 | 4088.6 | 1570 |
| 229 | 2.4 0.06 % |
21-05-2025 11:15:00 Wednesday |
4095 4097.4 |
4108 | 4090 | 1530 |
| 230 | -1.8 -0.04 % |
21-05-2025 10:15:00 Wednesday |
4093.5 4091.7 |
4103 | 4082 | 1948 |
| 231 | -9.8 -0.24 % |
21-05-2025 09:15:00 Wednesday |
4102.1 4092.3 |
4103.95 | 4070.05 | 3161 |
| 232 | 18.4 0.45 % |
20-05-2025 15:15:00 Tuesday |
4069.4 4087.8 |
4087.8 | 4062 | 876 |
| 233 | -17.05 -0.42 % |
20-05-2025 14:15:00 Tuesday |
4091.15 4074.1 |
4105.55 | 4067.4 | 2263 |
| 234 | -31.2 -0.76 % |
20-05-2025 13:15:00 Tuesday |
4121.25 4090.05 |
4121.25 | 4079.8 | 2944 |
| 235 | 33.65 0.82 % |
20-05-2025 12:15:00 Tuesday |
4092.45 4126.1 |
4127 | 4092.45 | 2251 |
| 236 | -56.9 -1.37 % |
20-05-2025 11:15:00 Tuesday |
4150 4093.1 |
4150 | 4077.65 | 4598 |
| 237 | -5.8 -0.14 % |
20-05-2025 10:15:00 Tuesday |
4158.55 4152.75 |
4165.3 | 4138.1 | 650 |
| 238 | -141.75 -3.3 % |
20-05-2025 09:15:00 Tuesday |
4299.7 4157.95 |
4299.7 | 4147.75 | 1949 |
| 239 | -4.8 -0.11 % |
19-05-2025 15:15:00 Monday |
4207.1 4202.3 |
4207.1 | 4202.3 | 124 |
| 240 | 0 0 % |
19-05-2025 14:15:00 Monday |
4225 4225 |
4225 | 4221.65 | 302 |
| 241 | 0 0 % |
19-05-2025 13:15:00 Monday |
4210.5 4210.5 |
4210.5 | 4210.5 | 7 |
| 242 | 5.85 0.14 % |
19-05-2025 12:15:00 Monday |
4191.5 4197.35 |
4197.35 | 4191.5 | 11 |
| 243 | -10.2 -0.24 % |
19-05-2025 11:15:00 Monday |
4206.2 4196 |
4214 | 4190.65 | 628 |
| 244 | -29 -0.69 % |
19-05-2025 10:15:00 Monday |
4231.85 4202.85 |
4234.3 | 4200.75 | 1555 |
| 245 | 38.95 0.93 % |
19-05-2025 09:15:00 Monday |
4190.65 4229.6 |
4240.55 | 4190.65 | 3415 |
| 246 | -5 -0.12 % |
16-05-2025 15:15:00 Friday |
4190 4185 |
4193.65 | 4185 | 344 |
| 247 | 17.65 0.42 % |
16-05-2025 14:15:00 Friday |
4176.35 4194 |
4195.5 | 4167 | 2498 |
| 248 | 16.1 0.39 % |
16-05-2025 13:15:00 Friday |
4161.8 4177.9 |
4177.9 | 4155.55 | 421 |
| 249 | 9.8 0.24 % |
16-05-2025 12:15:00 Friday |
4152 4161.8 |
4163.3 | 4150.25 | 295 |
| 250 | 13.3 0.32 % |
16-05-2025 11:15:00 Friday |
4140.7 4154 |
4183.8 | 4140.7 | 1732 |
| 251 | 42.65 1.04 % |
16-05-2025 10:15:00 Friday |
4098 4140.65 |
4146.25 | 4095.25 | 3089 |
| 252 | 24.95 0.61 % |
16-05-2025 09:15:00 Friday |
4075 4099.95 |
4111.25 | 4047.5 | 2182 |
| 253 | -6.35 -0.16 % |
15-05-2025 15:15:00 Thursday |
4075.75 4069.4 |
4076.25 | 4065.6 | 1008 |
| 254 | -24.25 -0.59 % |
15-05-2025 14:15:00 Thursday |
4100 4075.75 |
4118 | 4068.65 | 2286 |
| 255 | 5 0.12 % |
15-05-2025 13:15:00 Thursday |
4095 4100 |
4113.2 | 4089.95 | 1681 |
| 256 | 19.35 0.48 % |
15-05-2025 12:15:00 Thursday |
4072.75 4092.1 |
4095 | 4068 | 1156 |
| 257 | 25.15 0.62 % |
15-05-2025 11:15:00 Thursday |
4045 4070.15 |
4074 | 4037.55 | 1969 |
| 258 | -15.05 -0.37 % |
15-05-2025 10:15:00 Thursday |
4060 4044.95 |
4066 | 4044.45 | 766 |
| 259 | -1.5 -0.04 % |
15-05-2025 09:15:00 Thursday |
4059 4057.5 |
4073 | 4040 | 2709 |
| 260 | 7 0.17 % |
14-05-2025 15:15:00 Wednesday |
4052 4059 |
4059.5 | 4042.55 | 1182 |
| 261 | 16.35 0.41 % |
14-05-2025 14:15:00 Wednesday |
4034 4050.35 |
4052 | 4019.4 | 1723 |
| 262 | 13.55 0.34 % |
14-05-2025 13:15:00 Wednesday |
4022.5 4036.05 |
4039 | 4015.4 | 1841 |
| 263 | -0.5 -0.01 % |
14-05-2025 12:15:00 Wednesday |
4023 4022.5 |
4030 | 4011 | 2090 |
| 264 | -12.7 -0.31 % |
14-05-2025 11:15:00 Wednesday |
4035.7 4023 |
4045.2 | 4016.05 | 2292 |
| 265 | -19.5 -0.48 % |
14-05-2025 10:15:00 Wednesday |
4050.5 4031 |
4056 | 4031 | 2043 |
| 266 | -53.25 -1.3 % |
14-05-2025 09:15:00 Wednesday |
4099.95 4046.7 |
4099.95 | 4031.05 | 6500 |
| 267 | -11 -0.27 % |
13-05-2025 15:15:00 Tuesday |
4069 4058 |
4069.3 | 4058 | 980 |
| 268 | 8.05 0.2 % |
13-05-2025 14:15:00 Tuesday |
4060 4068.05 |
4072.75 | 4053.25 | 1467 |
| 269 | -26.25 -0.64 % |
13-05-2025 13:15:00 Tuesday |
4084.6 4058.35 |
4085.5 | 4053.55 | 2770 |
| 270 | 1.05 0.03 % |
13-05-2025 12:15:00 Tuesday |
4083.95 4085 |
4085 | 4066.95 | 1413 |
| 271 | 14.65 0.36 % |
13-05-2025 11:15:00 Tuesday |
4066.45 4081.1 |
4086.2 | 4060.05 | 1973 |
| 272 | -21.4 -0.52 % |
13-05-2025 10:15:00 Tuesday |
4087.85 4066.45 |
4090.85 | 4059 | 3836 |
| 273 | 65.4 1.63 % |
13-05-2025 09:15:00 Tuesday |
4024.5 4089.9 |
4108.15 | 4024.5 | 67340 |
| 274 | 15 0.37 % |
12-05-2025 15:15:00 Monday |
4020 4035 |
4037.55 | 4016 | 1989 |
| 275 | -3 -0.07 % |
12-05-2025 14:15:00 Monday |
4023 4020 |
4026.2 | 4007.5 | 2646 |
| 276 | 5.9 0.15 % |
12-05-2025 13:15:00 Monday |
4014.25 4020.15 |
4025.1 | 4014 | 1447 |
| 277 | -1 -0.02 % |
12-05-2025 12:15:00 Monday |
4015.25 4014.25 |
4023.2 | 4001.25 | 1595 |
| 278 | -4.35 -0.11 % |
12-05-2025 11:15:00 Monday |
4014.9 4010.55 |
4045 | 4008.9 | 3048 |
| 279 | -6.15 -0.15 % |
12-05-2025 10:15:00 Monday |
4015.05 4008.9 |
4023.65 | 4004.3 | 2860 |
| 280 | -62.75 -1.54 % |
12-05-2025 09:15:00 Monday |
4068.35 4005.6 |
4068.35 | 3996.65 | 6601 |
| 281 | 11.75 0.3 % |
09-05-2025 15:15:00 Friday |
3972.5 3984.25 |
3984.25 | 3971.9 | 1254 |
| 282 | 7.75 0.2 % |
09-05-2025 14:15:00 Friday |
3964.25 3972 |
3972.25 | 3957.7 | 704 |
| 283 | -2.2 -0.06 % |
09-05-2025 13:15:00 Friday |
3963.7 3961.5 |
3970.05 | 3951.1 | 1112 |
| 284 | 13.65 0.35 % |
09-05-2025 12:15:00 Friday |
3948.6 3962.25 |
3963 | 3947.05 | 317 |
| 285 | 13.4 0.34 % |
09-05-2025 11:15:00 Friday |
3941 3954.4 |
3957 | 3935 | 854 |
| 286 | -34 -0.86 % |
09-05-2025 10:15:00 Friday |
3975 3941 |
3980.6 | 3935.8 | 2149 |
| 287 | 153.3 4.01 % |
09-05-2025 09:15:00 Friday |
3821.3 3974.6 |
3993.3 | 3821.3 | 4202 |
| 288 | -13.3 -0.33 % |
08-05-2025 15:15:00 Thursday |
3976.05 3962.75 |
3977.8 | 3958.55 | 2175 |
| 289 | -21.85 -0.55 % |
08-05-2025 14:15:00 Thursday |
4002 3980.15 |
4012.45 | 3970.2 | 4721 |
| 290 | -16.5 -0.41 % |
08-05-2025 13:15:00 Thursday |
4019 4002.5 |
4022.15 | 4002.5 | 3688 |
| 291 | -31.4 -0.77 % |
08-05-2025 12:15:00 Thursday |
4052 4020.6 |
4066 | 4020.6 | 1445 |
| 292 | 34.75 0.87 % |
08-05-2025 11:15:00 Thursday |
4015.15 4049.9 |
4057.45 | 4011.45 | 11251 |
| 293 | 14.85 0.37 % |
08-05-2025 10:15:00 Thursday |
4003.65 4018.5 |
4018.5 | 4000.4 | 1833 |
| 294 | -45.5 -1.12 % |
08-05-2025 09:15:00 Thursday |
4049.15 4003.65 |
4049.15 | 3985.15 | 3612 |
| 295 | -6.9 -0.17 % |
07-05-2025 15:15:00 Wednesday |
3998 3991.1 |
4005 | 3991.1 | 1335 |
| 296 | -7.75 -0.19 % |
07-05-2025 14:15:00 Wednesday |
4004.75 3997 |
4009.15 | 3994.55 | 1189 |
| 297 | -3.05 -0.08 % |
07-05-2025 13:15:00 Wednesday |
4006.65 4003.6 |
4010.9 | 4000 | 1481 |
| 298 | -7.1 -0.18 % |
07-05-2025 12:15:00 Wednesday |
4010.1 4003 |
4014.95 | 3999.35 | 1049 |
| 299 | -4.35 -0.11 % |
07-05-2025 11:15:00 Wednesday |
4014.4 4010.05 |
4020.3 | 4002.45 | 2381 |
| 300 | 40.5 1.02 % |
07-05-2025 10:15:00 Wednesday |
3973.5 4014 |
4019 | 3947.6 | 7312 |
| 301 | 40 1.02 % |
07-05-2025 09:15:00 Wednesday |
3930.2 3970.2 |
4029.65 | 3930.2 | 10022 |
| 302 | -0.35 -0.01 % |
06-05-2025 15:15:00 Tuesday |
4002.95 4002.6 |
4009.75 | 4001.7 | 1654 |
| 303 | -1 -0.02 % |
06-05-2025 14:15:00 Tuesday |
4003.1 4002.1 |
4013.45 | 3994.2 | 3905 |
| 304 | -3.4 -0.08 % |
06-05-2025 13:15:00 Tuesday |
4008.1 4004.7 |
4020 | 4004.3 | 670 |
| 305 | -10.1 -0.25 % |
06-05-2025 12:15:00 Tuesday |
4025.35 4015.25 |
4025.35 | 4004.95 | 488 |
| 306 | 11.35 0.28 % |
06-05-2025 11:15:00 Tuesday |
4014.15 4025.5 |
4032.8 | 4005 | 1862 |
| 307 | -17.9 -0.44 % |
06-05-2025 10:15:00 Tuesday |
4030.3 4012.4 |
4034.4 | 4011 | 1571 |
| 308 | 35.75 0.89 % |
06-05-2025 09:15:00 Tuesday |
4000.2 4035.95 |
4069.85 | 4000.2 | 4736 |
| 309 | 4.1 0.1 % |
05-05-2025 15:15:00 Monday |
4018 4022.1 |
4022.1 | 4012.1 | 2351 |
| 310 | -0.3 -0.01 % |
05-05-2025 14:15:00 Monday |
4020 4019.7 |
4024 | 4014.2 | 3937 |
| 311 | 3 0.07 % |
05-05-2025 13:15:00 Monday |
4017 4020 |
4029.95 | 4012.1 | 3255 |
| 312 | -22 -0.54 % |
05-05-2025 12:15:00 Monday |
4038.8 4016.8 |
4045 | 4000.75 | 5314 |
| 313 | 68.85 1.73 % |
05-05-2025 11:15:00 Monday |
3971.15 4040 |
4060.15 | 3966.9 | 15266 |
| 314 | 7.05 0.18 % |
05-05-2025 10:15:00 Monday |
3956.7 3963.75 |
3963.75 | 3934.2 | 7475 |
| 315 | 21.35 0.54 % |
05-05-2025 09:15:00 Monday |
3935.75 3957.1 |
4033 | 3915.75 | 34587 |
| 316 | -6.65 -0.16 % |
02-05-2025 15:15:00 Friday |
4059 4052.35 |
4065.9 | 4052.35 | 1283 |
| 317 | 11.1 0.27 % |
02-05-2025 14:15:00 Friday |
4050.9 4062 |
4067.6 | 4031.6 | 3068 |
| 318 | 1 0.02 % |
02-05-2025 13:15:00 Friday |
4047.95 4048.95 |
4060 | 4031 | 1063 |
| 319 | -12.55 -0.31 % |
02-05-2025 12:15:00 Friday |
4052.55 4040 |
4087.9 | 4025.3 | 2504 |
| 320 | -95.7 -2.31 % |
02-05-2025 11:15:00 Friday |
4140 4044.3 |
4140 | 4040 | 4336 |
| 321 | -80.45 -1.91 % |
02-05-2025 10:15:00 Friday |
4219 4138.55 |
4222 | 4135 | 17535 |
| 322 | 16.6 0.4 % |
02-05-2025 09:15:00 Friday |
4199.4 4216 |
4216 | 4144.9 | 3876 |
| 323 | -17 -0.4 % |
30-04-2025 15:15:00 Wednesday |
4205 4188 |
4205.75 | 4160 | 2232 |
| 324 | -35.7 -0.84 % |
30-04-2025 14:15:00 Wednesday |
4238.5 4202.8 |
4243.3 | 4202.45 | 969 |
| 325 | -1.55 -0.04 % |
30-04-2025 13:15:00 Wednesday |
4241.65 4240.1 |
4254.35 | 4236.3 | 410 |
| 326 | -16.65 -0.39 % |
30-04-2025 12:15:00 Wednesday |
4255.65 4239 |
4266.35 | 4236 | 625 |
| 327 | -25.95 -0.61 % |
30-04-2025 11:15:00 Wednesday |
4282.5 4256.55 |
4285 | 4253.85 | 473 |
| 328 | -11.05 -0.26 % |
30-04-2025 10:15:00 Wednesday |
4292.6 4281.55 |
4297.85 | 4259.75 | 390 |
| 329 | -27.5 -0.64 % |
30-04-2025 09:15:00 Wednesday |
4322.65 4295.15 |
4331 | 4247.25 | 1848 |
| 330 | 11.45 0.27 % |
29-04-2025 15:15:00 Tuesday |
4302.85 4314.3 |
4321 | 4300 | 569 |
| 331 | -31.25 -0.72 % |
29-04-2025 14:15:00 Tuesday |
4339.4 4308.15 |
4344.4 | 4304.15 | 626 |
| 332 | 8.3 0.19 % |
29-04-2025 13:15:00 Tuesday |
4322.7 4331 |
4331 | 4292 | 793 |
| 333 | 11.4 0.26 % |
29-04-2025 12:15:00 Tuesday |
4306.6 4318 |
4319 | 4300 | 523 |
| 334 | -13.15 -0.3 % |
29-04-2025 11:15:00 Tuesday |
4323.6 4310.45 |
4328.4 | 4310.45 | 521 |
| 335 | -4.25 -0.1 % |
29-04-2025 10:15:00 Tuesday |
4328.15 4323.9 |
4332.25 | 4288.85 | 1663 |
| 336 | -65.3 -1.48 % |
29-04-2025 09:15:00 Tuesday |
4398.15 4332.85 |
4409.25 | 4321.45 | 2525 |
| 337 | -0.5 -0.01 % |
28-04-2025 15:15:00 Monday |
4365 4364.5 |
4368.3 | 4354.1 | 606 |
| 338 | 0 0 % |
28-04-2025 14:15:00 Monday |
4379 4379 |
4379 | 4379 | 10 |
| 339 | -4.95 -0.11 % |
28-04-2025 13:15:00 Monday |
4401.35 4396.4 |
4401.35 | 4396.4 | 575 |
| 340 | -3.5 -0.08 % |
28-04-2025 12:15:00 Monday |
4382.45 4378.95 |
4382.45 | 4378.95 | 63 |
| 341 | -0.4 -0.01 % |
28-04-2025 11:15:00 Monday |
4412 4411.6 |
4412 | 4411.6 | 14 |
| 342 | -20.6 -0.46 % |
28-04-2025 10:15:00 Monday |
4433.65 4413.05 |
4436.15 | 4409.75 | 793 |
| 343 | 55.4 1.26 % |
28-04-2025 09:15:00 Monday |
4379.95 4435.35 |
4461.1 | 4378 | 3719 |
| 344 | -5.95 -0.14 % |
25-04-2025 15:15:00 Friday |
4374.7 4368.75 |
4378.4 | 4362.55 | 595 |
| 345 | 2.2 0.05 % |
25-04-2025 14:15:00 Friday |
4374.15 4376.35 |
4397.5 | 4370 | 782 |
| 346 | -5.4 -0.12 % |
25-04-2025 13:15:00 Friday |
4378.6 4373.2 |
4400 | 4359.75 | 550 |
| 347 | -10.5 -0.24 % |
25-04-2025 12:15:00 Friday |
4386.85 4376.35 |
4395.85 | 4367.65 | 969 |
| 348 | -4.4 -0.1 % |
25-04-2025 11:15:00 Friday |
4384.9 4380.5 |
4385 | 4352.05 | 1021 |
| 349 | -29.3 -0.66 % |
25-04-2025 10:15:00 Friday |
4414.3 4385 |
4422 | 4378.05 | 1597 |
| 350 | -82.75 -1.84 % |
25-04-2025 09:15:00 Friday |
4497.05 4414.3 |
4516.1 | 4392.55 | 3467 |
| 351 | 14.15 0.32 % |
24-04-2025 15:15:00 Thursday |
4490.7 4504.85 |
4510.45 | 4478 | 386 |
| 352 | -2.3 -0.05 % |
24-04-2025 14:15:00 Thursday |
4496.65 4494.35 |
4505.8 | 4489 | 1369 |
| 353 | 16 0.36 % |
24-04-2025 13:15:00 Thursday |
4478.6 4494.6 |
4501.9 | 4478.6 | 766 |
| 354 | 8.5 0.19 % |
24-04-2025 12:15:00 Thursday |
4470 4478.5 |
4497.2 | 4470 | 562 |
| 355 | -31.8 -0.71 % |
24-04-2025 11:15:00 Thursday |
4501.8 4470 |
4521 | 4452 | 1771 |
| 356 | -51.2 -1.13 % |
24-04-2025 10:15:00 Thursday |
4548.3 4497.1 |
4551.4 | 4491.7 | 2330 |
| 357 | -3.95 -0.09 % |
24-04-2025 09:15:00 Thursday |
4543.95 4540 |
4555 | 4507.6 | 4099 |
| 358 | -10.3 -0.23 % |
23-04-2025 15:15:00 Wednesday |
4509.25 4498.95 |
4516.25 | 4498.95 | 572 |
| 359 | -5.9 -0.13 % |
23-04-2025 14:15:00 Wednesday |
4515 4509.1 |
4532.6 | 4486.35 | 2003 |
| 360 | 51.65 1.16 % |
23-04-2025 13:15:00 Wednesday |
4458.55 4510.2 |
4514.9 | 4458.55 | 2294 |
| 361 | 16.5 0.37 % |
23-04-2025 12:15:00 Wednesday |
4440.7 4457.2 |
4465 | 4440.7 | 698 |
| 362 | -9.3 -0.21 % |
23-04-2025 11:15:00 Wednesday |
4450 4440.7 |
4456.25 | 4433.4 | 789 |
| 363 | -8 -0.18 % |
23-04-2025 10:15:00 Wednesday |
4455 4447 |
4476.6 | 4437.25 | 1883 |
| 364 | 13.15 0.3 % |
23-04-2025 09:15:00 Wednesday |
4441.85 4455 |
4488.6 | 4441.25 | 4187 |
| 365 | -2.1 -0.05 % |
22-04-2025 15:15:00 Tuesday |
4436 4433.9 |
4440.25 | 4433.9 | 64 |
| 366 | 4.5 0.1 % |
22-04-2025 14:15:00 Tuesday |
4481.5 4486 |
4488 | 4478.15 | 613 |
| 367 | 34.85 0.78 % |
22-04-2025 13:15:00 Tuesday |
4444.85 4479.7 |
4487 | 4434.45 | 2290 |
| 368 | 53 1.2 % |
22-04-2025 12:15:00 Tuesday |
4400 4453 |
4479.95 | 4397.2 | 4909 |
| 369 | -0.9 -0.02 % |
22-04-2025 11:15:00 Tuesday |
4400.9 4400 |
4406.2 | 4396.75 | 760 |
| 370 | 6.65 0.15 % |
22-04-2025 10:15:00 Tuesday |
4394.25 4400.9 |
4413 | 4394.25 | 1400 |
| 371 | 25.2 0.58 % |
22-04-2025 09:15:00 Tuesday |
4367 4392.2 |
4410 | 4317 | 4254 |
| 372 | 4.45 0.1 % |
21-04-2025 15:15:00 Monday |
4342.75 4347.2 |
4348 | 4342.75 | 53 |
| 373 | 0 0 % |
21-04-2025 14:15:00 Monday |
4361 4361 |
4363.15 | 4361 | 103 |
| 374 | -9.15 -0.21 % |
21-04-2025 13:15:00 Monday |
4369.25 4360.1 |
4378.6 | 4351.8 | 4029 |
| 375 | -49.85 -1.13 % |
21-04-2025 12:15:00 Monday |
4419.05 4369.2 |
4426.75 | 4369.2 | 4169 |
| 376 | 57.2 1.31 % |
21-04-2025 11:15:00 Monday |
4361.8 4419 |
4425 | 4350 | 8131 |
| 377 | 11.8 0.27 % |
21-04-2025 10:15:00 Monday |
4350 4361.8 |
4390.6 | 4350 | 104903 |
| 378 | 3.25 0.07 % |
21-04-2025 09:15:00 Monday |
4357 4360.25 |
4379 | 4327.05 | 9554 |
| 379 | 5.5 0.13 % |
17-04-2025 15:15:00 Thursday |
4351.5 4357 |
4368 | 4349.5 | 3674 |
| 380 | -3.55 -0.08 % |
17-04-2025 14:15:00 Thursday |
4354.65 4351.1 |
4395 | 4341.45 | 111612 |
| 381 | 34.8 0.8 % |
17-04-2025 13:15:00 Thursday |
4323.2 4358 |
4366 | 4320.9 | 7803 |
| 382 | 10 0.23 % |
17-04-2025 12:15:00 Thursday |
4315 4325 |
4328.85 | 4315 | 5553 |
| 383 | 9.15 0.21 % |
17-04-2025 11:15:00 Thursday |
4298.65 4307.8 |
4322.4 | 4283.35 | 4892 |
| 384 | 55.25 1.3 % |
17-04-2025 10:15:00 Thursday |
4243 4298.25 |
4304 | 4239.4 | 9206 |
| 385 | 22.75 0.54 % |
17-04-2025 09:15:00 Thursday |
4222.2 4244.95 |
4255 | 4196.45 | 358684 |
| 386 | -1.3 -0.03 % |
16-04-2025 15:15:00 Wednesday |
4228.5 4227.2 |
4229.4 | 4210 | 570 |
| 387 | 3.65 0.09 % |
16-04-2025 14:15:00 Wednesday |
4220 4223.65 |
4230.95 | 4211.2 | 661 |
| 388 | 8.05 0.19 % |
16-04-2025 13:15:00 Wednesday |
4215.95 4224 |
4225.25 | 4205 | 1080 |
| 389 | -5.3 -0.13 % |
16-04-2025 12:15:00 Wednesday |
4220 4214.7 |
4223.15 | 4212.25 | 297 |
| 390 | -11.65 -0.28 % |
16-04-2025 11:15:00 Wednesday |
4234.8 4223.15 |
4248 | 4216.5 | 4740 |
| 391 | 17.75 0.42 % |
16-04-2025 10:15:00 Wednesday |
4214.5 4232.25 |
4250.95 | 4207 | 6958 |
| 392 | 12 0.29 % |
16-04-2025 09:15:00 Wednesday |
4205.1 4217.1 |
4260 | 4200 | 2450 |
| 393 | 2.9 0.07 % |
15-04-2025 15:15:00 Tuesday |
4217.25 4220.15 |
4224 | 4211 | 5417 |
| 394 | 21.2 0.51 % |
15-04-2025 14:15:00 Tuesday |
4194 4215.2 |
4220 | 4183.4 | 12753 |
| 395 | 15.5 0.37 % |
15-04-2025 13:15:00 Tuesday |
4178.5 4194 |
4198.65 | 4178.45 | 1642 |
| 396 | 29.9 0.72 % |
15-04-2025 12:15:00 Tuesday |
4148.1 4178 |
4178 | 4148.1 | 955 |
| 397 | 60.3 1.47 % |
15-04-2025 11:15:00 Tuesday |
4090.7 4151 |
4151 | 4088.6 | 2166 |
| 398 | -46.1 -1.11 % |
15-04-2025 10:15:00 Tuesday |
4135.9 4089.8 |
4135.9 | 4089.8 | 1665 |
| 399 | -60.2 -1.43 % |
15-04-2025 09:15:00 Tuesday |
4196.1 4135.9 |
4203.05 | 4134.95 | 2453 |
| 400 | -10.85 -0.26 % |
11-04-2025 15:15:00 Friday |
4140.85 4130 |
4140.85 | 4002.45 | 1559 |
| 401 | 25.05 0.61 % |
11-04-2025 14:15:00 Friday |
4115.95 4141 |
4143.7 | 4111.5 | 2904 |
| 402 | -34.15 -0.82 % |
11-04-2025 13:15:00 Friday |
4154.5 4120.35 |
4160 | 4113 | 2469 |
| 403 | -26.05 -0.62 % |
11-04-2025 12:15:00 Friday |
4180 4153.95 |
4180 | 4151.3 | 2281 |
| 404 | 30.05 0.72 % |
11-04-2025 11:15:00 Friday |
4149.2 4179.25 |
4190 | 4147.9 | 4386 |
| 405 | -0.55 -0.01 % |
11-04-2025 10:15:00 Friday |
4151.2 4150.65 |
4165 | 4135.55 | 3294 |
| 406 | -9.95 -0.24 % |
11-04-2025 09:15:00 Friday |
4160 4150.05 |
4189.05 | 4132 | 7505 |
| 407 | -12.4 -0.3 % |
09-04-2025 15:15:00 Wednesday |
4141.1 4128.7 |
4148.85 | 4123.35 | 1606 |
| 408 | 9.85 0.24 % |
09-04-2025 14:15:00 Wednesday |
4132.35 4142.2 |
4148.1 | 4130.95 | 2494 |
| 409 | -11.95 -0.29 % |
09-04-2025 13:15:00 Wednesday |
4144.35 4132.4 |
4150 | 4126 | 1000 |
| 410 | 39.65 0.96 % |
09-04-2025 12:15:00 Wednesday |
4110.35 4150 |
4150 | 4109.7 | 2082 |
| 411 | 13.9 0.34 % |
09-04-2025 11:15:00 Wednesday |
4099.35 4113.25 |
4127 | 4085 | 3929 |
| 412 | 71.7 1.78 % |
09-04-2025 10:15:00 Wednesday |
4027.65 4099.35 |
4103.7 | 4027.65 | 944 |
| 413 | -29 -0.72 % |
09-04-2025 09:15:00 Wednesday |
4054 4025 |
4074.6 | 4015.8 | 1259 |
| 414 | -5.3 -0.13 % |
08-04-2025 15:15:00 Tuesday |
4056.8 4051.5 |
4056.8 | 4042.05 | 1321 |
| 415 | -8.1 -0.2 % |
08-04-2025 14:15:00 Tuesday |
4061.4 4053.3 |
4075 | 4050.15 | 1954 |
| 416 | 2.25 0.06 % |
08-04-2025 13:15:00 Tuesday |
4058 4060.25 |
4075 | 4040 | 1717 |
| 417 | -34.25 -0.84 % |
08-04-2025 12:15:00 Tuesday |
4092 4057.75 |
4092 | 4035 | 4030 |
| 418 | 14.25 0.35 % |
08-04-2025 11:15:00 Tuesday |
4071.65 4085.9 |
4099 | 4066.4 | 3758 |
| 419 | 23.2 0.57 % |
08-04-2025 10:15:00 Tuesday |
4051.35 4074.55 |
4095.85 | 4048.8 | 3507 |
| 420 | -55.3 -1.35 % |
08-04-2025 09:15:00 Tuesday |
4106.85 4051.55 |
4106.85 | 4023.25 | 4731 |
| 421 | 8.55 0.21 % |
07-04-2025 15:15:00 Monday |
4028.95 4037.5 |
4039.3 | 4015.95 | 652 |
| 422 | 53.25 1.34 % |
07-04-2025 14:15:00 Monday |
3968 4021.25 |
4029.4 | 3963.8 | 873 |
| 423 | -14.85 -0.37 % |
07-04-2025 13:15:00 Monday |
3983 3968.15 |
4006.7 | 3965.75 | 647 |
| 424 | 33.15 0.84 % |
07-04-2025 12:15:00 Monday |
3950.7 3983.85 |
3985.1 | 3937.05 | 1379 |
| 425 | -29.8 -0.75 % |
07-04-2025 11:15:00 Monday |
3980 3950.2 |
4001.9 | 3945.15 | 1395 |
| 426 | 61.45 1.57 % |
07-04-2025 10:15:00 Monday |
3917.5 3978.95 |
3978.95 | 3904.5 | 2108 |
| 427 | 262.5 7.18 % |
07-04-2025 09:15:00 Monday |
3655.05 3917.55 |
3985.4 | 3655.05 | 10534 |
| 428 | 1 0.02 % |
04-04-2025 15:15:00 Friday |
4038 4039 |
4047.95 | 4031.25 | 1039 |
| 429 | 32.45 0.81 % |
04-04-2025 14:15:00 Friday |
4006.8 4039.25 |
4045.6 | 3999.6 | 2017 |
| 430 | -26.65 -0.66 % |
04-04-2025 13:15:00 Friday |
4035.4 4008.75 |
4040 | 4004.45 | 2063 |
| 431 | -11.25 -0.28 % |
04-04-2025 12:15:00 Friday |
4042.6 4031.35 |
4057.25 | 4031 | 1018 |
| 432 | 4.2 0.1 % |
04-04-2025 11:15:00 Friday |
4035 4039.2 |
4046 | 4026.3 | 752 |
| 433 | 23.65 0.59 % |
04-04-2025 10:15:00 Friday |
4014.9 4038.55 |
4075.1 | 4008.5 | 5237 |
| 434 | -153 -3.67 % |
04-04-2025 09:15:00 Friday |
4163.35 4010.35 |
4163.35 | 3941.05 | 14068 |
| 435 | -2.2 -0.05 % |
03-04-2025 15:15:00 Thursday |
4151.2 4149 |
4160 | 4148.2 | 550 |
| 436 | 0.1 0 % |
03-04-2025 14:15:00 Thursday |
4154.9 4155 |
4169 | 4146.5 | 570 |
| 437 | 8.1 0.2 % |
03-04-2025 13:15:00 Thursday |
4140.5 4148.6 |
4175 | 4139.55 | 877 |
| 438 | -25.3 -0.61 % |
03-04-2025 12:15:00 Thursday |
4162.3 4137 |
4174.95 | 4125.6 | 1201 |
| 439 | 17.05 0.41 % |
03-04-2025 11:15:00 Thursday |
4149.1 4166.15 |
4193 | 4144.8 | 1998 |
| 440 | 16.35 0.39 % |
03-04-2025 10:15:00 Thursday |
4140.8 4157.15 |
4163 | 4132.5 | 2449 |
| 441 | 28.05 0.68 % |
03-04-2025 09:15:00 Thursday |
4116.35 4144.4 |
4145 | 4079.5 | 3511 |
| 442 | -27.75 -0.67 % |
02-04-2025 15:15:00 Wednesday |
4127.95 4100.2 |
4127.95 | 4098.15 | 1433 |
| 443 | 18.8 0.46 % |
02-04-2025 14:15:00 Wednesday |
4106.35 4125.15 |
4127.3 | 4095.1 | 6046 |
| 444 | 32.95 0.81 % |
02-04-2025 13:15:00 Wednesday |
4072.25 4105.2 |
4107 | 4063.15 | 3385 |
| 445 | 14.45 0.36 % |
02-04-2025 12:15:00 Wednesday |
4055.6 4070.05 |
4076.05 | 4050 | 2435 |
| 446 | -6.8 -0.17 % |
02-04-2025 11:15:00 Wednesday |
4060 4053.2 |
4063.15 | 4049.3 | 1291 |
| 447 | 19.85 0.49 % |
02-04-2025 10:15:00 Wednesday |
4039.15 4059 |
4069.45 | 4011 | 2375 |
| 448 | -6.6 -0.16 % |
02-04-2025 09:15:00 Wednesday |
4045 4038.4 |
4065.75 | 3996 | 4718 |
| 449 | 3.8 0.09 % |
01-04-2025 15:15:00 Tuesday |
4002.25 4006.05 |
4022.25 | 3992.5 | 609 |
| 450 | -4.05 -0.1 % |
01-04-2025 14:15:00 Tuesday |
4006.3 4002.25 |
4012 | 3996.1 | 1077 |
| 451 | -15.75 -0.39 % |
01-04-2025 13:15:00 Tuesday |
4020.1 4004.35 |
4025.95 | 4004.35 | 778 |
| 452 | -17.1 -0.42 % |
01-04-2025 12:15:00 Tuesday |
4037.1 4020 |
4052.45 | 4018.8 | 1311 |
| 453 | -35.6 -0.87 % |
01-04-2025 11:15:00 Tuesday |
4071 4035.4 |
4081 | 4017 | 2407 |
| 454 | -62.65 -1.51 % |
01-04-2025 10:15:00 Tuesday |
4139.4 4076.75 |
4143.25 | 4075 | 1493 |
| 455 | 34.5 0.84 % |
01-04-2025 09:15:00 Tuesday |
4100 4134.5 |
4160 | 4100 | 5441 |
| 456 | 0 0 % |
28-03-2025 15:15:00 Friday |
4070 4070 |
4080.95 | 4062.25 | 1535 |
| 457 | -22.1 -0.54 % |
28-03-2025 14:15:00 Friday |
4101.05 4078.95 |
4127.9 | 4073.6 | 3420 |
| 458 | 21.55 0.53 % |
28-03-2025 13:15:00 Friday |
4080.35 4101.9 |
4102.9 | 4064.75 | 1966 |
| 459 | -62.8 -1.51 % |
28-03-2025 12:15:00 Friday |
4150.75 4087.95 |
4155.1 | 4071.8 | 3390 |
| 460 | -28.35 -0.68 % |
28-03-2025 11:15:00 Friday |
4179 4150.65 |
4180 | 4149.95 | 1683 |
| 461 | 11.8 0.28 % |
28-03-2025 10:15:00 Friday |
4167 4178.8 |
4178.8 | 4147 | 3416 |
| 462 | 104.35 2.57 % |
28-03-2025 09:15:00 Friday |
4065 4169.35 |
4188 | 4060 | 8410 |
| 463 | 11.85 0.29 % |
27-03-2025 15:15:00 Thursday |
4064.15 4076 |
4083.95 | 4057 | 732 |
| 464 | 43 1.07 % |
27-03-2025 14:15:00 Thursday |
4022 4065 |
4072.75 | 4020.5 | 2771 |
| 465 | 2.2 0.05 % |
27-03-2025 13:15:00 Thursday |
4020.45 4022.65 |
4047.7 | 4016.9 | 1957 |
| 466 | 6.45 0.16 % |
27-03-2025 12:15:00 Thursday |
4013.8 4020.25 |
4020.25 | 4001.75 | 1033 |
| 467 | -6.5 -0.16 % |
27-03-2025 11:15:00 Thursday |
4016.4 4009.9 |
4020.3 | 4009.4 | 645 |
| 468 | 1.7 0.04 % |
27-03-2025 10:15:00 Thursday |
4015.6 4017.3 |
4029 | 4001.85 | 2052 |
| 469 | 71.85 1.82 % |
27-03-2025 09:15:00 Thursday |
3944 4015.85 |
4030 | 3931.3 | 3384 |
| 470 | -15.85 -0.4 % |
26-03-2025 15:15:00 Wednesday |
3954.65 3938.8 |
3954.65 | 3936.45 | 1237 |
| 471 | -21.5 -0.54 % |
26-03-2025 14:15:00 Wednesday |
3973.5 3952 |
3973.5 | 3940.1 | 651 |
| 472 | 35.9 0.91 % |
26-03-2025 13:15:00 Wednesday |
3934.5 3970.4 |
3976.2 | 3929.8 | 858 |
| 473 | 6.05 0.15 % |
26-03-2025 12:15:00 Wednesday |
3930.3 3936.35 |
3942.75 | 3929.65 | 548 |
| 474 | -39.25 -0.99 % |
26-03-2025 11:15:00 Wednesday |
3965.35 3926.1 |
3970.8 | 3919.7 | 1268 |
| 475 | -12.2 -0.31 % |
26-03-2025 10:15:00 Wednesday |
3977.7 3965.5 |
3980 | 3956.1 | 771 |
| 476 | -25.35 -0.63 % |
26-03-2025 09:15:00 Wednesday |
4001.55 3976.2 |
4022.75 | 3943.35 | 3661 |
| 477 | -10.35 -0.26 % |
25-03-2025 15:15:00 Tuesday |
3998.35 3988 |
4005 | 3980.05 | 1852 |
| 478 | -16 -0.4 % |
25-03-2025 14:15:00 Tuesday |
4013 3997 |
4031.1 | 3994.75 | 4591 |
| 479 | 9.65 0.24 % |
25-03-2025 13:15:00 Tuesday |
4005.25 4014.9 |
4018 | 3983.1 | 2839 |
| 480 | 17 0.43 % |
25-03-2025 12:15:00 Tuesday |
3985 4002 |
4019.6 | 3975.3 | 3914 |
| 481 | 59.95 1.53 % |
25-03-2025 11:15:00 Tuesday |
3923.05 3983 |
3994 | 3921.6 | 5295 |
| 482 | 38.75 1 % |
25-03-2025 10:15:00 Tuesday |
3888.1 3926.85 |
3928 | 3886.85 | 1603 |
| 483 | -32.9 -0.84 % |
25-03-2025 09:15:00 Tuesday |
3920.95 3888.05 |
3936.65 | 3888 | 2436 |
| 484 | 0.65 0.02 % |
24-03-2025 15:15:00 Monday |
3903 3903.65 |
3915.7 | 3902.85 | 735 |
| 485 | -30.85 -0.78 % |
24-03-2025 14:15:00 Monday |
3929.95 3899.1 |
3929.95 | 3891 | 2635 |
| 486 | -1.3 -0.03 % |
24-03-2025 13:15:00 Monday |
3931.3 3930 |
3933.7 | 3912 | 3520 |
| 487 | -6.4 -0.16 % |
24-03-2025 12:15:00 Monday |
3937.7 3931.3 |
3943 | 3928.3 | 1743 |
| 488 | 10.4 0.26 % |
24-03-2025 11:15:00 Monday |
3926.7 3937.1 |
3937.6 | 3910.25 | 1587 |
| 489 | -5.3 -0.13 % |
24-03-2025 10:15:00 Monday |
3930 3924.7 |
3942.8 | 3921.35 | 1956 |
| 490 | 46.55 1.2 % |
24-03-2025 09:15:00 Monday |
3881.45 3928 |
3943.75 | 3881.45 | 5853 |
| 491 | 28.6 0.74 % |
21-03-2025 15:15:00 Friday |
3889.4 3918 |
3918 | 3888.4 | 1110 |
| 492 | -16.75 -0.43 % |
21-03-2025 14:15:00 Friday |
3905.35 3888.6 |
3908.4 | 3883 | 1037 |
| 493 | -18.4 -0.47 % |
21-03-2025 13:15:00 Friday |
3922.2 3903.8 |
3926.05 | 3903.8 | 1431 |
| 494 | -6.3 -0.16 % |
21-03-2025 12:15:00 Friday |
3930.3 3924 |
3936 | 3924 | 600 |
| 495 | 6.65 0.17 % |
21-03-2025 11:15:00 Friday |
3927.15 3933.8 |
3939 | 3924.05 | 637 |
| 496 | 24.3 0.62 % |
21-03-2025 10:15:00 Friday |
3900.7 3925 |
3949 | 3900.05 | 2493 |
| 497 | 0.65 0.02 % |
21-03-2025 09:15:00 Friday |
3899.4 3900.05 |
3934.7 | 3875.05 | 3684 |
| 498 | -17.7 -0.46 % |
20-03-2025 15:15:00 Thursday |
3887.65 3869.95 |
3887.65 | 3864.15 | 1930 |
| 499 | 5.9 0.15 % |
20-03-2025 14:15:00 Thursday |
3879.75 3885.65 |
3894.7 | 3877.7 | 1434 |
| 500 | -18.75 -0.48 % |
20-03-2025 13:15:00 Thursday |
3898.75 3880 |
3898.75 | 3875.85 | 1836 |
| 501 | 30.5 0.79 % |
20-03-2025 12:15:00 Thursday |
3865 3895.5 |
3902 | 3864.05 | 5069 |
| 502 | 13.65 0.35 % |
20-03-2025 11:15:00 Thursday |
3853 3866.65 |
3872 | 3839.4 | 4331 |
| 503 | 14.65 0.38 % |
20-03-2025 10:15:00 Thursday |
3835.7 3850.35 |
3855 | 3832.2 | 1657 |
| 504 | -47.05 -1.21 % |
20-03-2025 09:15:00 Thursday |
3879.45 3832.4 |
3879.45 | 3828.65 | 9007 |
| 505 | 4.75 0.12 % |
19-03-2025 15:15:00 Wednesday |
3840.6 3845.35 |
3845.35 | 3837.9 | 197 |
| 506 | 4.5 0.12 % |
19-03-2025 14:15:00 Wednesday |
3840.25 3844.75 |
3854.2 | 3839.3 | 1123 |
| 507 | 5 0.13 % |
19-03-2025 13:15:00 Wednesday |
3837 3842 |
3860.2 | 3836.95 | 1011 |
| 508 | 6.75 0.18 % |
19-03-2025 12:15:00 Wednesday |
3828.25 3835 |
3844.65 | 3823.8 | 336 |
| 509 | 13.55 0.36 % |
19-03-2025 11:15:00 Wednesday |
3815.3 3828.85 |
3830.35 | 3811.35 | 748 |
| 510 | 2.65 0.07 % |
19-03-2025 10:15:00 Wednesday |
3815 3817.65 |
3817.65 | 3800.45 | 899 |
| 511 | -21.7 -0.57 % |
19-03-2025 09:15:00 Wednesday |
3837.65 3815.95 |
3845.05 | 3796.6 | 1437 |
| 512 | -13.55 -0.35 % |
18-03-2025 15:15:00 Tuesday |
3835.3 3821.75 |
3836.2 | 3821.75 | 740 |
| 513 | 4.55 0.12 % |
18-03-2025 14:15:00 Tuesday |
3831 3835.55 |
3852.75 | 3830.45 | 1118 |
| 514 | 1.1 0.03 % |
18-03-2025 13:15:00 Tuesday |
3832.75 3833.85 |
3835 | 3823 | 792 |
| 515 | 7.55 0.2 % |
18-03-2025 12:15:00 Tuesday |
3820.4 3827.95 |
3833 | 3816.95 | 268 |
| 516 | -4.5 -0.12 % |
18-03-2025 11:15:00 Tuesday |
3820.9 3816.4 |
3827.4 | 3809 | 1103 |
| 517 | -14.65 -0.38 % |
18-03-2025 10:15:00 Tuesday |
3833.7 3819.05 |
3834.8 | 3815.95 | 800 |
| 518 | 0.65 0.02 % |
18-03-2025 09:15:00 Tuesday |
3831.15 3831.8 |
3873 | 3781.6 | 2718 |
| 519 | 1.45 0.04 % |
17-03-2025 15:15:00 Monday |
3821.55 3823 |
3828.95 | 3819.7 | 1552 |
| 520 | 5.45 0.14 % |
17-03-2025 14:15:00 Monday |
3816 3821.45 |
3825.5 | 3809.5 | 1423 |
| 521 | 8 0.21 % |
17-03-2025 13:15:00 Monday |
3808 3816 |
3821 | 3804.75 | 1490 |
| 522 | -8.7 -0.23 % |
17-03-2025 12:15:00 Monday |
3816.95 3808.25 |
3817.3 | 3801 | 1087 |
| 523 | -2 -0.05 % |
17-03-2025 11:15:00 Monday |
3818.55 3816.55 |
3825.5 | 3813.5 | 1166 |
| 524 | -1.4 -0.04 % |
17-03-2025 10:15:00 Monday |
3821.4 3820 |
3824 | 3808 | 1944 |
| 525 | 23.9 0.63 % |
17-03-2025 09:15:00 Monday |
3797.55 3821.45 |
3830 | 3781.85 | 6376 |
| 526 | -5.65 -0.15 % |
13-03-2025 15:15:00 Thursday |
3800.65 3795 |
3803.65 | 3791 | 1586 |
| 527 | -14.7 -0.39 % |
13-03-2025 14:15:00 Thursday |
3815.25 3800.55 |
3819.6 | 3793.3 | 3888 |
| 528 | -23.55 -0.61 % |
13-03-2025 13:15:00 Thursday |
3841.2 3817.65 |
3847.4 | 3817.6 | 4269 |
| 529 | -14.75 -0.38 % |
13-03-2025 12:15:00 Thursday |
3857.75 3843 |
3872.2 | 3843 | 8112 |
| 530 | 0.15 0 % |
13-03-2025 11:15:00 Thursday |
3858.1 3858.25 |
3869 | 3825 | 7684 |
| 531 | 18.1 0.47 % |
13-03-2025 10:15:00 Thursday |
3840 3858.1 |
3876.9 | 3834.5 | 16137 |
| 532 | 163.25 4.44 % |
13-03-2025 09:15:00 Thursday |
3676.75 3840 |
3843.9 | 3670.2 | 15843 |
| 533 | -19.35 -0.53 % |
12-03-2025 15:15:00 Wednesday |
3677.4 3658.05 |
3677.4 | 3658.05 | 321 |
| 534 | 14.75 0.4 % |
12-03-2025 14:15:00 Wednesday |
3658.1 3672.85 |
3684.6 | 3658.1 | 1060 |
| 535 | 9.85 0.27 % |
12-03-2025 13:15:00 Wednesday |
3648.25 3658.1 |
3680 | 3648.25 | 1119 |
| 536 | 6.25 0.17 % |
12-03-2025 12:15:00 Wednesday |
3640.45 3646.7 |
3654.95 | 3628.55 | 823 |
| 537 | -17.7 -0.48 % |
12-03-2025 11:15:00 Wednesday |
3651.45 3633.75 |
3651.45 | 3623.6 | 355 |
| 538 | -10.75 -0.29 % |
12-03-2025 10:15:00 Wednesday |
3665.6 3654.85 |
3665.6 | 3640 | 889 |
| 539 | 28.6 0.79 % |
12-03-2025 09:15:00 Wednesday |
3638.95 3667.55 |
3682.5 | 3638.95 | 2535 |
| 540 | 4.8 0.13 % |
11-03-2025 15:15:00 Tuesday |
3633.8 3638.6 |
3638.6 | 3627.15 | 409 |
| 541 | 11.7 0.32 % |
11-03-2025 14:15:00 Tuesday |
3617.95 3629.65 |
3637.2 | 3615.1 | 1697 |
| 542 | 16.4 0.46 % |
11-03-2025 13:15:00 Tuesday |
3595.95 3612.35 |
3620.95 | 3593.5 | 613 |
| 543 | -9.65 -0.27 % |
11-03-2025 12:15:00 Tuesday |
3608.7 3599.05 |
3612.45 | 3598.4 | 601 |
| 544 | 16.9 0.47 % |
11-03-2025 11:15:00 Tuesday |
3595.55 3612.45 |
3620 | 3595.5 | 1083 |
| 545 | 22.3 0.62 % |
11-03-2025 10:15:00 Tuesday |
3577.9 3600.2 |
3600.2 | 3565.45 | 628 |
| 546 | -7.15 -0.2 % |
11-03-2025 09:15:00 Tuesday |
3580.1 3572.95 |
3592 | 3554.85 | 3720 |
| 547 | -5.35 -0.15 % |
10-03-2025 15:15:00 Monday |
3603.35 3598 |
3608.75 | 3596.9 | 726 |
| 548 | 2.75 0.08 % |
10-03-2025 14:15:00 Monday |
3600.7 3603.45 |
3605.8 | 3592.95 | 3984 |
| 549 | -0.35 -0.01 % |
10-03-2025 13:15:00 Monday |
3601.05 3600.7 |
3605.95 | 3590 | 1211 |
| 550 | -10 -0.28 % |
10-03-2025 12:15:00 Monday |
3610 3600 |
3610 | 3595 | 1115 |
| 551 | -3.9 -0.11 % |
10-03-2025 11:15:00 Monday |
3614.9 3611 |
3615 | 3600.75 | 964 |
| 552 | 12.8 0.36 % |
10-03-2025 10:15:00 Monday |
3602 3614.8 |
3623.15 | 3595.5 | 2473 |
| 553 | 8.35 0.23 % |
10-03-2025 09:15:00 Monday |
3593.65 3602 |
3609 | 3550 | 5377 |
| 554 | -4.45 -0.12 % |
07-03-2025 15:15:00 Friday |
3596.45 3592 |
3596.85 | 3581.5 | 1217 |
| 555 | 5.65 0.16 % |
07-03-2025 14:15:00 Friday |
3591.55 3597.2 |
3603.4 | 3583.5 | 2256 |
| 556 | -16.65 -0.46 % |
07-03-2025 13:15:00 Friday |
3608.2 3591.55 |
3608.95 | 3589.7 | 1936 |
| 557 | 4.2 0.12 % |
07-03-2025 12:15:00 Friday |
3602.3 3606.5 |
3618 | 3591.35 | 1402 |
| 558 | -24.15 -0.67 % |
07-03-2025 11:15:00 Friday |
3625 3600.85 |
3630 | 3600.85 | 2017 |
| 559 | 6.05 0.17 % |
07-03-2025 10:15:00 Friday |
3625.05 3631.1 |
3635 | 3612 | 3138 |
| 560 | 44.7 1.25 % |
07-03-2025 09:15:00 Friday |
3579.9 3624.6 |
3629 | 3547.85 | 7870 |
| 561 | 2.55 0.07 % |
06-03-2025 15:15:00 Thursday |
3541.05 3543.6 |
3549.95 | 3530.35 | 940 |
| 562 | 22.4 0.64 % |
06-03-2025 14:15:00 Thursday |
3518.35 3540.75 |
3550 | 3508.65 | 2708 |
| 563 | 25.75 0.74 % |
06-03-2025 13:15:00 Thursday |
3488.05 3513.8 |
3528 | 3486 | 5070 |
| 564 | -4 -0.11 % |
06-03-2025 12:15:00 Thursday |
3494 3490 |
3506.35 | 3490 | 1052 |
| 565 | -5.4 -0.15 % |
06-03-2025 11:15:00 Thursday |
3499.8 3494.4 |
3507.95 | 3489.25 | 1121 |
| 566 | -12 -0.34 % |
06-03-2025 10:15:00 Thursday |
3515 3503 |
3517 | 3485 | 1465 |
| 567 | 8.6 0.25 % |
06-03-2025 09:15:00 Thursday |
3504.95 3513.55 |
3528.8 | 3476.3 | 3990 |
| 568 | 2.7 0.08 % |
05-03-2025 15:15:00 Wednesday |
3475.3 3478 |
3486 | 3467.3 | 856 |
| 569 | -19.75 -0.57 % |
05-03-2025 14:15:00 Wednesday |
3495.25 3475.5 |
3498.25 | 3467.2 | 1543 |
| 570 | 8.35 0.24 % |
05-03-2025 13:15:00 Wednesday |
3486.95 3495.3 |
3500 | 3476.35 | 1454 |
| 571 | 23.4 0.68 % |
05-03-2025 12:15:00 Wednesday |
3461.2 3484.6 |
3504.8 | 3461.2 | 3261 |
| 572 | 10.8 0.31 % |
05-03-2025 11:15:00 Wednesday |
3450 3460.8 |
3463.8 | 3445.65 | 2768 |
| 573 | -0.85 -0.02 % |
05-03-2025 10:15:00 Wednesday |
3450.85 3450 |
3459.55 | 3444.95 | 2943 |
| 574 | 40.55 1.19 % |
05-03-2025 09:15:00 Wednesday |
3410 3450.55 |
3467.45 | 3409.05 | 3541 |
| 575 | -3.4 -0.1 % |
04-03-2025 15:15:00 Tuesday |
3409.75 3406.35 |
3413.35 | 3405.7 | 397 |
| 576 | -26.6 -0.77 % |
04-03-2025 14:15:00 Tuesday |
3433.2 3406.6 |
3439.05 | 3402 | 1171 |
| 577 | 9.8 0.29 % |
04-03-2025 13:15:00 Tuesday |
3427.45 3437.25 |
3439.9 | 3419.9 | 264 |
| 578 | 7.1 0.21 % |
04-03-2025 12:15:00 Tuesday |
3414.9 3422 |
3429.85 | 3411 | 627 |
| 579 | -22.4 -0.65 % |
04-03-2025 11:15:00 Tuesday |
3441.5 3419.1 |
3445 | 3413.35 | 711 |
| 580 | 19.8 0.58 % |
04-03-2025 10:15:00 Tuesday |
3419.6 3439.4 |
3447.65 | 3419.6 | 925 |
| 581 | -30.05 -0.87 % |
04-03-2025 09:15:00 Tuesday |
3444.95 3414.9 |
3459.45 | 3408.65 | 2360 |
| 582 | 13.25 0.38 % |
03-03-2025 15:15:00 Monday |
3453.8 3467.05 |
3470.6 | 3448.15 | 480 |
| 583 | 28.85 0.84 % |
03-03-2025 14:15:00 Monday |
3425 3453.85 |
3454.8 | 3419.35 | 1540 |
| 584 | -7.3 -0.21 % |
03-03-2025 13:15:00 Monday |
3428.7 3421.4 |
3437.4 | 3405.8 | 352 |
| 585 | 56.45 1.67 % |
03-03-2025 12:15:00 Monday |
3372.5 3428.95 |
3433.15 | 3359.6 | 752 |
| 586 | 5.8 0.17 % |
03-03-2025 11:15:00 Monday |
3364.9 3370.7 |
3375 | 3346.15 | 3812 |
| 587 | -15.45 -0.46 % |
03-03-2025 10:15:00 Monday |
3379.85 3364.4 |
3399 | 3337.1 | 6046 |
| 588 | -68.95 -2 % |
03-03-2025 09:15:00 Monday |
3447.8 3378.85 |
3447.8 | 3365.5 | 4433 |
| 589 | 5.05 0.15 % |
28-02-2025 15:15:00 Friday |
3406.3 3411.35 |
3411.35 | 3393.4 | 2087 |
| 590 | -32.95 -0.96 % |
28-02-2025 14:15:00 Friday |
3439.5 3406.55 |
3450 | 3404.5 | 1598 |
| 591 | -2.9 -0.08 % |
28-02-2025 13:15:00 Friday |
3444.1 3441.2 |
3452.15 | 3436.5 | 354 |
| 592 | -17.5 -0.51 % |
28-02-2025 12:15:00 Friday |
3460.75 3443.25 |
3462.35 | 3430 | 1847 |
| 593 | -9.8 -0.28 % |
28-02-2025 11:15:00 Friday |
3470 3460.2 |
3470.55 | 3456.55 | 459 |
| 594 | -7.35 -0.21 % |
28-02-2025 10:15:00 Friday |
3469.3 3461.95 |
3480.35 | 3450 | 2292 |
| 595 | -55.35 -1.57 % |
28-02-2025 09:15:00 Friday |
3524.65 3469.3 |
3527.9 | 3456.3 | 5836 |
| 596 | -0.15 0 % |
27-02-2025 15:15:00 Thursday |
3508.25 3508.1 |
3515.55 | 3508.1 | 390 |
| 597 | 3.55 0.1 % |
27-02-2025 14:15:00 Thursday |
3504.7 3508.25 |
3516.65 | 3493.05 | 1955 |
| 598 | -10.4 -0.3 % |
27-02-2025 13:15:00 Thursday |
3513.4 3503 |
3513.9 | 3502 | 492 |
| 599 | -8.35 -0.24 % |
27-02-2025 12:15:00 Thursday |
3520.95 3512.6 |
3523.2 | 3512.25 | 331 |
| 600 | -3.9 -0.11 % |
27-02-2025 11:15:00 Thursday |
3527.55 3523.65 |
3553.85 | 3515.95 | 1088 |
| 601 | -8.2 -0.23 % |
27-02-2025 10:15:00 Thursday |
3533.2 3525 |
3535.15 | 3505.05 | 1201 |
| 602 | -64.9 -1.8 % |
27-02-2025 09:15:00 Thursday |
3595.95 3531.05 |
3595.95 | 3515.8 | 1697 |
| 603 | 0.6 0.02 % |
25-02-2025 15:15:00 Tuesday |
3534.7 3535.3 |
3535.65 | 3519.7 | 984 |
| 604 | -2.25 -0.06 % |
25-02-2025 14:15:00 Tuesday |
3530 3527.75 |
3538.65 | 3516.45 | 729 |
| 605 | -12.35 -0.35 % |
25-02-2025 13:15:00 Tuesday |
3546 3533.65 |
3547.5 | 3527.85 | 1009 |
| 606 | 10.1 0.29 % |
25-02-2025 12:15:00 Tuesday |
3537.8 3547.9 |
3550.25 | 3531.8 | 220 |
| 607 | -17.6 -0.5 % |
25-02-2025 11:15:00 Tuesday |
3550 3532.4 |
3556.3 | 3518.15 | 1300 |
| 608 | -4.2 -0.12 % |
25-02-2025 10:15:00 Tuesday |
3553.1 3548.9 |
3555.35 | 3542.8 | 1226 |
| 609 | -10.4 -0.29 % |
25-02-2025 09:15:00 Tuesday |
3560 3549.6 |
3564.5 | 3529.85 | 2531 |
| 610 | -10.2 -0.29 % |
24-02-2025 15:15:00 Monday |
3575.2 3565 |
3575.2 | 3557.6 | 1033 |
| 611 | -11.45 -0.32 % |
24-02-2025 14:15:00 Monday |
3583.25 3571.8 |
3587.95 | 3571.8 | 778 |
| 612 | -9.4 -0.26 % |
24-02-2025 13:15:00 Monday |
3592.6 3583.2 |
3592.8 | 3581.05 | 901 |
| 613 | -9.45 -0.26 % |
24-02-2025 12:15:00 Monday |
3601.45 3592 |
3606.85 | 3589.45 | 868 |
| 614 | -3 -0.08 % |
24-02-2025 11:15:00 Monday |
3603 3600 |
3610.95 | 3593.05 | 694 |
| 615 | 14.25 0.4 % |
24-02-2025 10:15:00 Monday |
3589.55 3603.8 |
3608.05 | 3585.7 | 1476 |
| 616 | 6.2 0.17 % |
24-02-2025 09:15:00 Monday |
3590.65 3596.85 |
3611.7 | 3565.45 | 3023 |
| 617 | -7.8 -0.22 % |
21-02-2025 15:15:00 Friday |
3599.3 3591.5 |
3602.95 | 3590.25 | 1240 |
| 618 | 0.85 0.02 % |
21-02-2025 14:15:00 Friday |
3594 3594.85 |
3602.15 | 3590 | 2161 |
| 619 | -13 -0.36 % |
21-02-2025 13:15:00 Friday |
3607 3594 |
3611.25 | 3575.4 | 7115 |
| 620 | -1.7 -0.05 % |
21-02-2025 12:15:00 Friday |
3605 3603.3 |
3608.95 | 3597 | 2005 |
| 621 | 22.05 0.62 % |
21-02-2025 11:15:00 Friday |
3580 3602.05 |
3604 | 3567.3 | 3517 |
| 622 | -24.35 -0.68 % |
21-02-2025 10:15:00 Friday |
3604.65 3580.3 |
3607.75 | 3578.05 | 3036 |
| 623 | -33.75 -0.93 % |
21-02-2025 09:15:00 Friday |
3638.4 3604.65 |
3662.05 | 3600.15 | 5105 |
| 624 | 0.65 0.02 % |
20-02-2025 15:15:00 Thursday |
3624.35 3625 |
3631.95 | 3620 | 1424 |
| 625 | -5.8 -0.16 % |
20-02-2025 14:15:00 Thursday |
3632.8 3627 |
3636.95 | 3620 | 2046 |
| 626 | 5.2 0.14 % |
20-02-2025 13:15:00 Thursday |
3623 3628.2 |
3640.9 | 3619 | 3842 |
| 627 | -12.8 -0.35 % |
20-02-2025 12:15:00 Thursday |
3635.95 3623.15 |
3637.1 | 3615 | 2968 |
| 628 | -2.35 -0.06 % |
20-02-2025 11:15:00 Thursday |
3637 3634.65 |
3651 | 3628.4 | 1004 |
| 629 | -16.2 -0.44 % |
20-02-2025 10:15:00 Thursday |
3657.55 3641.35 |
3657.55 | 3616.95 | 2632 |
| 630 | -29.05 -0.79 % |
20-02-2025 09:15:00 Thursday |
3690 3660.95 |
3707.6 | 3654.2 | 3781 |
| 631 | 7.7 0.21 % |
19-02-2025 15:15:00 Wednesday |
3683.3 3691 |
3698.85 | 3681.75 | 712 |
| 632 | -1.7 -0.05 % |
19-02-2025 14:15:00 Wednesday |
3685 3683.3 |
3685 | 3674.95 | 3023 |
| 633 | 10.85 0.3 % |
19-02-2025 13:15:00 Wednesday |
3676.1 3686.95 |
3686.95 | 3669.45 | 756 |
| 634 | -4.75 -0.13 % |
19-02-2025 12:15:00 Wednesday |
3681.5 3676.75 |
3681.5 | 3668.55 | 791 |
| 635 | -7.7 -0.21 % |
19-02-2025 11:15:00 Wednesday |
3683.7 3676 |
3685.9 | 3676 | 606 |
| 636 | -11.3 -0.31 % |
19-02-2025 10:15:00 Wednesday |
3695 3683.7 |
3712.35 | 3668.45 | 6578 |
| 637 | 20.05 0.55 % |
19-02-2025 09:15:00 Wednesday |
3674.95 3695 |
3703 | 3635.15 | 5444 |
| 638 | -10.7 -0.29 % |
18-02-2025 15:15:00 Tuesday |
3675.7 3665 |
3679.3 | 3665 | 684 |
| 639 | 31 0.85 % |
18-02-2025 14:15:00 Tuesday |
3648.3 3679.3 |
3682.7 | 3647.15 | 2029 |
| 640 | 2.15 0.06 % |
18-02-2025 13:15:00 Tuesday |
3650.05 3652.2 |
3675.3 | 3648.3 | 1214 |
| 641 | -13.45 -0.37 % |
18-02-2025 12:15:00 Tuesday |
3667.15 3653.7 |
3671.75 | 3649.45 | 1678 |
| 642 | 10.05 0.27 % |
18-02-2025 11:15:00 Tuesday |
3661.25 3671.3 |
3705.65 | 3655.35 | 3483 |
| 643 | 22.95 0.63 % |
18-02-2025 10:15:00 Tuesday |
3640.05 3663 |
3669.6 | 3629.2 | 1672 |
| 644 | 15.95 0.44 % |
18-02-2025 09:15:00 Tuesday |
3625.1 3641.05 |
3652.9 | 3610.8 | 3465 |
| 645 | 4.85 0.13 % |
17-02-2025 15:15:00 Monday |
3633.85 3638.7 |
3639.95 | 3630 | 211 |
| 646 | 29.4 0.82 % |
17-02-2025 14:15:00 Monday |
3605.6 3635 |
3635 | 3596.05 | 1102 |
| 647 | 7.4 0.21 % |
17-02-2025 13:15:00 Monday |
3603.05 3610.45 |
3624.6 | 3601 | 523 |
| 648 | -10.05 -0.28 % |
17-02-2025 12:15:00 Monday |
3613.05 3603 |
3613.05 | 3601.15 | 634 |
| 649 | -10.8 -0.3 % |
17-02-2025 11:15:00 Monday |
3623.55 3612.75 |
3633.25 | 3609.9 | 809 |
| 650 | -6.45 -0.18 % |
17-02-2025 10:15:00 Monday |
3630 3623.55 |
3646.65 | 3623.55 | 975 |
| 651 | -41.7 -1.14 % |
17-02-2025 09:15:00 Monday |
3669.95 3628.25 |
3682.65 | 3611 | 2201 |
| 652 | -12.9 -0.35 % |
14-02-2025 15:15:00 Friday |
3684.5 3671.6 |
3688.35 | 3664.4 | 877 |
| 653 | 39 1.07 % |
14-02-2025 14:15:00 Friday |
3649.55 3688.55 |
3696.1 | 3649.55 | 3133 |
| 654 | 4.75 0.13 % |
14-02-2025 13:15:00 Friday |
3644.8 3649.55 |
3662.45 | 3640.55 | 1566 |
| 655 | -18.9 -0.52 % |
14-02-2025 12:15:00 Friday |
3663.85 3644.95 |
3664.55 | 3635.1 | 1507 |
| 656 | -16.65 -0.45 % |
14-02-2025 11:15:00 Friday |
3680.05 3663.4 |
3687.8 | 3661 | 1789 |
| 657 | -39.8 -1.07 % |
14-02-2025 10:15:00 Friday |
3723.95 3684.15 |
3743.85 | 3670 | 3495 |
| 658 | 7.85 0.21 % |
14-02-2025 09:15:00 Friday |
3718.95 3726.8 |
3754.45 | 3687.6 | 9645 |
| 659 | -3.45 -0.09 % |
13-02-2025 15:15:00 Thursday |
3693.45 3690 |
3697.5 | 3686.15 | 670 |
| 660 | 2.15 0.06 % |
13-02-2025 14:15:00 Thursday |
3696 3698.15 |
3714.5 | 3691.45 | 1986 |
| 661 | 6.9 0.19 % |
13-02-2025 13:15:00 Thursday |
3690 3696.9 |
3701.9 | 3681.85 | 1519 |
| 662 | 0.7 0.02 % |
13-02-2025 12:15:00 Thursday |
3690 3690.7 |
3698.15 | 3684.05 | 1409 |
| 663 | 9.65 0.26 % |
13-02-2025 11:15:00 Thursday |
3681.35 3691 |
3702 | 3660.9 | 1451 |
| 664 | -21.25 -0.57 % |
13-02-2025 10:15:00 Thursday |
3702.1 3680.85 |
3706.45 | 3673.25 | 2207 |
| 665 | 8.4 0.23 % |
13-02-2025 09:15:00 Thursday |
3691 3699.4 |
3720 | 3671 | 3237 |
| 666 | -5.65 -0.15 % |
12-02-2025 15:15:00 Wednesday |
3694.1 3688.45 |
3698.4 | 3687.95 | 329 |
| 667 | 35.25 0.96 % |
12-02-2025 14:15:00 Wednesday |
3654.85 3690.1 |
3697.2 | 3645 | 2068 |
| 668 | -26.95 -0.73 % |
12-02-2025 13:15:00 Wednesday |
3677 3650.05 |
3679.45 | 3650 | 460 |
| 669 | 1.7 0.05 % |
12-02-2025 12:15:00 Wednesday |
3672.95 3674.65 |
3679.6 | 3660.9 | 306 |
| 670 | 10.4 0.28 % |
12-02-2025 11:15:00 Wednesday |
3659.65 3670.05 |
3689.1 | 3653.5 | 686 |
| 671 | 54.2 1.51 % |
12-02-2025 10:15:00 Wednesday |
3599.5 3653.7 |
3661.85 | 3585.05 | 3835 |
| 672 | -46.5 -1.27 % |
12-02-2025 09:15:00 Wednesday |
3650.05 3603.55 |
3682.7 | 3590 | 3079 |
| 673 | -7.45 -0.2 % |
11-02-2025 15:15:00 Tuesday |
3684.2 3676.75 |
3685.85 | 3673.2 | 273 |
| 674 | 6.7 0.18 % |
11-02-2025 14:15:00 Tuesday |
3677.3 3684 |
3689.2 | 3668.45 | 680 |
| 675 | -1.5 -0.04 % |
11-02-2025 13:15:00 Tuesday |
3676.5 3675 |
3689.3 | 3663.4 | 319 |
| 676 | -11.05 -0.3 % |
11-02-2025 12:15:00 Tuesday |
3680.05 3669 |
3710 | 3665 | 765 |
| 677 | -8.55 -0.23 % |
11-02-2025 11:15:00 Tuesday |
3689.55 3681 |
3691.15 | 3678.2 | 423 |
| 678 | 1 0.03 % |
11-02-2025 10:15:00 Tuesday |
3689 3690 |
3701.7 | 3671.65 | 1360 |
| 679 | -10.2 -0.28 % |
11-02-2025 09:15:00 Tuesday |
3701.05 3690.85 |
3731.8 | 3688.5 | 2516 |
| 680 | -12.85 -0.34 % |
10-02-2025 15:15:00 Monday |
3724.7 3711.85 |
3726.1 | 3711.6 | 1037 |
| 681 | 29.8 0.81 % |
10-02-2025 14:15:00 Monday |
3696 3725.8 |
3729 | 3692.75 | 1576 |
| 682 | -23.05 -0.62 % |
10-02-2025 13:15:00 Monday |
3719.55 3696.5 |
3719.55 | 3696.05 | 2414 |
| 683 | -28.4 -0.76 % |
10-02-2025 12:15:00 Monday |
3747.95 3719.55 |
3755 | 3712.95 | 1428 |
| 684 | -32.15 -0.85 % |
10-02-2025 11:15:00 Monday |
3777.95 3745.8 |
3778 | 3737.45 | 2284 |
| 685 | 4.45 0.12 % |
10-02-2025 10:15:00 Monday |
3773.55 3778 |
3795.35 | 3767 | 2728 |
| 686 | 31.4 0.84 % |
10-02-2025 09:15:00 Monday |
3745.7 3777.1 |
3811 | 3730.15 | 9254 |
| 687 | 3.3 0.09 % |
07-02-2025 15:15:00 Friday |
3746.3 3749.6 |
3752.25 | 3740 | 1081 |
| 688 | 11.95 0.32 % |
07-02-2025 14:15:00 Friday |
3731.6 3743.55 |
3753.75 | 3725.5 | 1286 |
| 689 | 0 0 % |
07-02-2025 13:15:00 Friday |
3733.15 3733.15 |
3740 | 3724.75 | 853 |
| 690 | 19.05 0.51 % |
07-02-2025 12:15:00 Friday |
3714.1 3733.15 |
3740.15 | 3713.55 | 856 |
| 691 | 9.95 0.27 % |
07-02-2025 11:15:00 Friday |
3708.85 3718.8 |
3743 | 3699.05 | 2768 |
| 692 | -16.3 -0.44 % |
07-02-2025 10:15:00 Friday |
3725.15 3708.85 |
3730 | 3696.25 | 3880 |
| 693 | -44.1 -1.17 % |
07-02-2025 09:15:00 Friday |
3762.8 3718.7 |
3768.7 | 3711.45 | 5228 |
| 694 | 3.7 0.1 % |
06-02-2025 15:15:00 Thursday |
3750.3 3754 |
3754 | 3745 | 622 |
| 695 | 10.7 0.29 % |
06-02-2025 14:15:00 Thursday |
3735 3745.7 |
3753.5 | 3728 | 1560 |
| 696 | -3.1 -0.08 % |
06-02-2025 13:15:00 Thursday |
3740 3736.9 |
3763.6 | 3735 | 2567 |
| 697 | -51.9 -1.37 % |
06-02-2025 12:15:00 Thursday |
3795.7 3743.8 |
3795.7 | 3730 | 3157 |
| 698 | -30.65 -0.8 % |
06-02-2025 11:15:00 Thursday |
3825.65 3795 |
3829.05 | 3795 | 51323 |
| 699 | -13 -0.34 % |
06-02-2025 10:15:00 Thursday |
3845 3832 |
3856.65 | 3826.55 | 793 |
| 700 | -73.85 -1.89 % |
06-02-2025 09:15:00 Thursday |
3916.25 3842.4 |
3916.25 | 3840 | 1824 |
| 701 | -33.6 -0.87 % |
05-02-2025 15:15:00 Wednesday |
3876.6 3843 |
3876.6 | 3843 | 872 |
| 702 | -20.8 -0.53 % |
05-02-2025 14:15:00 Wednesday |
3897.6 3876.8 |
3897.6 | 3861.8 | 657 |
| 703 | -2.7 -0.07 % |
05-02-2025 13:15:00 Wednesday |
3900.9 3898.2 |
3910.1 | 3889.6 | 1042 |
| 704 | 36.6 0.95 % |
05-02-2025 12:15:00 Wednesday |
3861.45 3898.05 |
3904.45 | 3858.25 | 1950 |
| 705 | -42.25 -1.08 % |
05-02-2025 11:15:00 Wednesday |
3903.5 3861.25 |
3905.7 | 3858.15 | 5232 |
| 706 | -37 -0.94 % |
05-02-2025 10:15:00 Wednesday |
3940.5 3903.5 |
3941.95 | 3892.4 | 1330 |
| 707 | 29.65 0.76 % |
05-02-2025 09:15:00 Wednesday |
3911.05 3940.7 |
4014.85 | 3911.05 | 3474 |
| 708 | -4.95 -0.13 % |
04-02-2025 15:15:00 Tuesday |
3916 3911.05 |
3921 | 3910.4 | 423 |
| 709 | -5.3 -0.14 % |
04-02-2025 14:15:00 Tuesday |
3925.8 3920.5 |
3928.15 | 3905.4 | 2324 |
| 710 | 3.95 0.1 % |
04-02-2025 13:15:00 Tuesday |
3925.45 3929.4 |
3936 | 3920.75 | 249 |
| 711 | -7.3 -0.19 % |
04-02-2025 12:15:00 Tuesday |
3936.75 3929.45 |
3936.75 | 3918.5 | 516 |
| 712 | 18.3 0.47 % |
04-02-2025 11:15:00 Tuesday |
3918.6 3936.9 |
3940.15 | 3916.4 | 884 |
| 713 | 11.55 0.3 % |
04-02-2025 10:15:00 Tuesday |
3908.95 3920.5 |
3924.25 | 3907.8 | 1181 |
| 714 | -42.45 -1.08 % |
04-02-2025 09:15:00 Tuesday |
3948.45 3906 |
4005.9 | 3890.3 | 11006 |
| 715 | -7.6 -0.19 % |
03-02-2025 15:15:00 Monday |
3943.35 3935.75 |
3951.25 | 3933.1 | 1369 |
| 716 | -4.65 -0.12 % |
03-02-2025 14:15:00 Monday |
3950 3945.35 |
3969.3 | 3938.45 | 3263 |
| 717 | -61.2 -1.53 % |
03-02-2025 13:15:00 Monday |
4008.7 3947.5 |
4011.65 | 3947.5 | 2862 |
| 718 | -8.45 -0.21 % |
03-02-2025 12:15:00 Monday |
4019.35 4010.9 |
4026.65 | 3978.15 | 5737 |
| 719 | -60.1 -1.47 % |
03-02-2025 11:15:00 Monday |
4079.3 4019.2 |
4079.6 | 4019.2 | 4616 |
| 720 | 49.9 1.24 % |
03-02-2025 10:15:00 Monday |
4030 4079.9 |
4089.9 | 4021.65 | 8028 |
| 721 | 99.45 2.53 % |
03-02-2025 09:15:00 Monday |
3929.95 4029.4 |
4046.95 | 3857.35 | 19719 |
| 722 | -46.35 -1.15 % |
01-02-2025 15:15:00 Saturday |
4030.5 3984.15 |
4030.5 | 3984.15 | 8144 |
| 723 | 4.7 0.12 % |
01-02-2025 14:15:00 Saturday |
4019.9 4024.6 |
4068.9 | 4006 | 52587 |
| 724 | 105.9 2.71 % |
01-02-2025 13:15:00 Saturday |
3904.35 4010.25 |
4021.9 | 3891 | 56899 |
| 725 | 195.6 5.28 % |
01-02-2025 12:15:00 Saturday |
3705.4 3901 |
3924.1 | 3702 | 33415 |
| 726 | 31.95 0.87 % |
01-02-2025 11:15:00 Saturday |
3673.45 3705.4 |
3717.55 | 3635 | 3123 |
| 727 | 23.95 0.66 % |
01-02-2025 10:15:00 Saturday |
3648 3671.95 |
3675 | 3648 | 1668 |
| 728 | -71.15 -1.91 % |
01-02-2025 09:15:00 Saturday |
3722.8 3651.65 |
3722.8 | 3631.3 | 2877 |
| 729 | -4.85 -0.13 % |
31-01-2025 15:15:00 Friday |
3666.55 3661.7 |
3672.3 | 3655 | 336 |
| 730 | 0.15 0 % |
31-01-2025 14:15:00 Friday |
3662.8 3662.95 |
3684.95 | 3656.4 | 3672 |
| 731 | -12.15 -0.33 % |
31-01-2025 13:15:00 Friday |
3679.15 3667 |
3685.05 | 3667 | 436 |
| 732 | 13.25 0.36 % |
31-01-2025 12:15:00 Friday |
3669.85 3683.1 |
3700 | 3669.85 | 1270 |
| 733 | 46.55 1.28 % |
31-01-2025 11:15:00 Friday |
3630 3676.55 |
3686 | 3630 | 1314 |
| 734 | 18.15 0.5 % |
31-01-2025 10:15:00 Friday |
3611.2 3629.35 |
3636 | 3608.5 | 853 |
| 735 | 38 1.06 % |
31-01-2025 09:15:00 Friday |
3572.95 3610.95 |
3625 | 3572.95 | 2257 |
| 736 | 7.95 0.22 % |
30-01-2025 15:15:00 Thursday |
3573.85 3581.8 |
3582.55 | 3570.05 | 556 |
| 737 | 10.3 0.29 % |
30-01-2025 14:15:00 Thursday |
3563.45 3573.75 |
3584.8 | 3559.05 | 1585 |
| 738 | -16.15 -0.45 % |
30-01-2025 13:15:00 Thursday |
3578 3561.85 |
3579.5 | 3552 | 455 |
| 739 | 5.4 0.15 % |
30-01-2025 12:15:00 Thursday |
3574.55 3579.95 |
3582 | 3572 | 204 |
| 740 | 0.3 0.01 % |
30-01-2025 11:15:00 Thursday |
3577.45 3577.75 |
3580.8 | 3570 | 221 |
| 741 | 13.7 0.38 % |
30-01-2025 10:15:00 Thursday |
3565.1 3578.8 |
3579.65 | 3559.65 | 468 |
| 742 | -25.2 -0.7 % |
30-01-2025 09:15:00 Thursday |
3594.35 3569.15 |
3594.35 | 3555 | 1601 |
| 743 | -1 -0.03 % |
29-01-2025 15:15:00 Wednesday |
3569.95 3568.95 |
3569.95 | 3560.1 | 504 |
| 744 | 7.05 0.2 % |
29-01-2025 14:15:00 Wednesday |
3560 3567.05 |
3570.6 | 3554.3 | 682 |
| 745 | -3.75 -0.11 % |
29-01-2025 13:15:00 Wednesday |
3563.75 3560 |
3570.65 | 3558.65 | 246 |
| 746 | -4.55 -0.13 % |
29-01-2025 12:15:00 Wednesday |
3568.3 3563.75 |
3571.05 | 3555.1 | 441 |
| 747 | 0.75 0.02 % |
29-01-2025 11:15:00 Wednesday |
3570 3570.75 |
3576.1 | 3558.3 | 480 |
| 748 | -11.35 -0.32 % |
29-01-2025 10:15:00 Wednesday |
3575.85 3564.5 |
3583.45 | 3550.4 | 953 |
| 749 | 7.65 0.21 % |
29-01-2025 09:15:00 Wednesday |
3569.95 3577.6 |
3586.55 | 3545 | 1560 |
| 750 | 13.45 0.38 % |
28-01-2025 15:15:00 Tuesday |
3561.55 3575 |
3575 | 3555.35 | 2033 |
| 751 | -27.45 -0.77 % |
28-01-2025 14:15:00 Tuesday |
3586.55 3559.1 |
3591 | 3550.9 | 6001 |
| 752 | 38.3 1.08 % |
28-01-2025 13:15:00 Tuesday |
3551.6 3589.9 |
3591.2 | 3548.9 | 4159 |
| 753 | 13.25 0.37 % |
28-01-2025 12:15:00 Tuesday |
3541.15 3554.4 |
3554.65 | 3524.4 | 1990 |
| 754 | 20.55 0.58 % |
28-01-2025 11:15:00 Tuesday |
3520.8 3541.35 |
3545 | 3511.8 | 2195 |
| 755 | 13.95 0.4 % |
28-01-2025 10:15:00 Tuesday |
3506.05 3520 |
3521.95 | 3499 | 3233 |
| 756 | -31.5 -0.89 % |
28-01-2025 09:15:00 Tuesday |
3535.05 3503.55 |
3548.9 | 3500.9 | 6764 |
| 757 | 0.3 0.01 % |
27-01-2025 15:15:00 Monday |
3538.65 3538.95 |
3539.35 | 3530 | 2027 |
| 758 | 17.15 0.49 % |
27-01-2025 14:15:00 Monday |
3518 3535.15 |
3543.6 | 3515 | 3831 |
| 759 | -5.4 -0.15 % |
27-01-2025 13:15:00 Monday |
3523.05 3517.65 |
3524.25 | 3513.15 | 1099 |
| 760 | -12 -0.34 % |
27-01-2025 12:15:00 Monday |
3537 3525 |
3537 | 3509 | 2235 |
| 761 | 11.15 0.32 % |
27-01-2025 11:15:00 Monday |
3518.85 3530 |
3542.35 | 3507.4 | 3133 |
| 762 | -12.65 -0.36 % |
27-01-2025 10:15:00 Monday |
3531 3518.35 |
3535.2 | 3511 | 3754 |
| 763 | -22 -0.62 % |
27-01-2025 09:15:00 Monday |
3550.05 3528.05 |
3567.75 | 3520.8 | 9571 |
| 764 | -4.05 -0.11 % |
24-01-2025 15:15:00 Friday |
3579.25 3575.2 |
3587.4 | 3575.2 | 406 |
| 765 | 2.4 0.07 % |
24-01-2025 14:15:00 Friday |
3578.25 3580.65 |
3589.95 | 3565.85 | 2510 |
| 766 | -9.6 -0.27 % |
24-01-2025 13:15:00 Friday |
3585.3 3575.7 |
3590 | 3567.25 | 631 |
| 767 | 18.9 0.53 % |
24-01-2025 12:15:00 Friday |
3569.95 3588.85 |
3590 | 3562.9 | 889 |
| 768 | -2.35 -0.07 % |
24-01-2025 11:15:00 Friday |
3569.35 3567 |
3574.15 | 3557.35 | 494 |
| 769 | 19.4 0.55 % |
24-01-2025 10:15:00 Friday |
3545.05 3564.45 |
3573.1 | 3535 | 1444 |
| 770 | -42.5 -1.18 % |
24-01-2025 09:15:00 Friday |
3587.95 3545.45 |
3608.7 | 3542.15 | 1687 |
| 771 | 0.15 0 % |
23-01-2025 15:15:00 Thursday |
3599.85 3600 |
3603.25 | 3596.35 | 249 |
| 772 | -4.75 -0.13 % |
23-01-2025 14:15:00 Thursday |
3602.85 3598.1 |
3602.85 | 3578.05 | 1593 |
| 773 | -4.95 -0.14 % |
23-01-2025 13:15:00 Thursday |
3604 3599.05 |
3605.6 | 3596.1 | 225 |
| 774 | -1.3 -0.04 % |
23-01-2025 12:15:00 Thursday |
3603.75 3602.45 |
3606.1 | 3597 | 521 |
| 775 | 13.35 0.37 % |
23-01-2025 11:15:00 Thursday |
3591.35 3604.7 |
3604.85 | 3585.3 | 954 |
| 776 | -13.6 -0.38 % |
23-01-2025 10:15:00 Thursday |
3603 3589.4 |
3607 | 3576.7 | 666 |
| 777 | 39.15 1.1 % |
23-01-2025 09:15:00 Thursday |
3559.3 3598.45 |
3603.4 | 3529.45 | 976 |
| 778 | -0.25 -0.01 % |
22-01-2025 15:15:00 Wednesday |
3565 3564.75 |
3568.85 | 3552.75 | 587 |
| 779 | 14.5 0.41 % |
22-01-2025 14:15:00 Wednesday |
3550.5 3565 |
3568.85 | 3548.85 | 794 |
| 780 | -9.3 -0.26 % |
22-01-2025 13:15:00 Wednesday |
3565.7 3556.4 |
3565.7 | 3525 | 825 |
| 781 | -26.9 -0.75 % |
22-01-2025 12:15:00 Wednesday |
3587 3560.1 |
3587 | 3551 | 900 |
| 782 | -9.8 -0.27 % |
22-01-2025 11:15:00 Wednesday |
3600.65 3590.85 |
3605.65 | 3588.65 | 1100 |
| 783 | 23.55 0.66 % |
22-01-2025 10:15:00 Wednesday |
3579.9 3603.45 |
3616.95 | 3578.4 | 1943 |
| 784 | -14.75 -0.41 % |
22-01-2025 09:15:00 Wednesday |
3596.65 3581.9 |
3600.95 | 3575 | 1944 |
| 785 | -1.25 -0.03 % |
21-01-2025 15:15:00 Tuesday |
3589.6 3588.35 |
3593.6 | 3581.05 | 323 |
| 786 | -11.5 -0.32 % |
21-01-2025 14:15:00 Tuesday |
3601.8 3590.3 |
3604.9 | 3581.15 | 713 |
| 787 | 13.8 0.38 % |
21-01-2025 13:15:00 Tuesday |
3589.15 3602.95 |
3613.55 | 3587.8 | 1028 |
| 788 | 15.5 0.43 % |
21-01-2025 12:15:00 Tuesday |
3571.15 3586.65 |
3594 | 3571.15 | 312 |
| 789 | 28 0.79 % |
21-01-2025 11:15:00 Tuesday |
3557.95 3585.95 |
3605 | 3557.95 | 1086 |
| 790 | -50.55 -1.4 % |
21-01-2025 10:15:00 Tuesday |
3600.55 3550 |
3600.55 | 3550 | 2689 |
| 791 | -18.35 -0.51 % |
21-01-2025 09:15:00 Tuesday |
3623.5 3605.15 |
3631 | 3598.1 | 1737 |
| 792 | -8.45 -0.23 % |
20-01-2025 15:15:00 Monday |
3618.45 3610 |
3619.9 | 3605 | 1738 |
| 793 | 7 0.19 % |
20-01-2025 14:15:00 Monday |
3610 3617 |
3619.65 | 3606.35 | 751 |
| 794 | -0.7 -0.02 % |
20-01-2025 13:15:00 Monday |
3607.4 3606.7 |
3610.85 | 3599.4 | 700 |
| 795 | -5.8 -0.16 % |
20-01-2025 12:15:00 Monday |
3612.4 3606.6 |
3615 | 3599.45 | 1056 |
| 796 | 1.2 0.03 % |
20-01-2025 11:15:00 Monday |
3609.4 3610.6 |
3621.05 | 3606.3 | 960 |
| 797 | -4.95 -0.14 % |
20-01-2025 10:15:00 Monday |
3614 3609.05 |
3630 | 3605.4 | 1039 |
| 798 | -5.2 -0.14 % |
20-01-2025 09:15:00 Monday |
3620.35 3615.15 |
3639.6 | 3605.05 | 3124 |
| 799 | -7.9 -0.22 % |
17-01-2025 15:15:00 Friday |
3617.9 3610 |
3626.55 | 3610 | 1339 |
| 800 | 1.25 0.03 % |
17-01-2025 14:15:00 Friday |
3615.75 3617 |
3632.6 | 3612.3 | 2962 |
| 801 | -14.3 -0.39 % |
17-01-2025 13:15:00 Friday |
3630.05 3615.75 |
3631.4 | 3602.4 | 2364 |
| 802 | -6.75 -0.19 % |
17-01-2025 12:15:00 Friday |
3639 3632.25 |
3650 | 3630 | 2747 |
| 803 | 16.45 0.45 % |
17-01-2025 11:15:00 Friday |
3620.45 3636.9 |
3636.9 | 3618.6 | 2436 |
| 804 | 19.65 0.55 % |
17-01-2025 10:15:00 Friday |
3601 3620.65 |
3630 | 3591.75 | 4727 |
| 805 | -20.3 -0.56 % |
17-01-2025 09:15:00 Friday |
3623.75 3603.45 |
3623.75 | 3580.9 | 5219 |
| 806 | -3.45 -0.1 % |
16-01-2025 15:15:00 Thursday |
3604.45 3601 |
3605.15 | 3596.5 | 535 |
| 807 | -8.25 -0.23 % |
16-01-2025 14:15:00 Thursday |
3612 3603.75 |
3612 | 3597.9 | 1142 |
| 808 | 2.6 0.07 % |
16-01-2025 13:15:00 Thursday |
3609.4 3612 |
3618.5 | 3606.95 | 1078 |
| 809 | 5.45 0.15 % |
16-01-2025 12:15:00 Thursday |
3603.6 3609.05 |
3611.9 | 3602.45 | 818 |
| 810 | -32.35 -0.89 % |
16-01-2025 11:15:00 Thursday |
3635.95 3603.6 |
3636 | 3595.2 | 2326 |
| 811 | 36.65 1.02 % |
16-01-2025 10:15:00 Thursday |
3600.5 3637.15 |
3643 | 3600.5 | 3776 |
| 812 | 3.65 0.1 % |
16-01-2025 09:15:00 Thursday |
3600 3603.65 |
3615.2 | 3578.05 | 3980 |
| 813 | -4 -0.11 % |
15-01-2025 15:15:00 Wednesday |
3573 3569 |
3573.75 | 3557.1 | 1552 |
| 814 | 39.65 1.12 % |
15-01-2025 14:15:00 Wednesday |
3533.05 3572.7 |
3577.7 | 3530 | 4585 |
| 815 | 2.8 0.08 % |
15-01-2025 13:15:00 Wednesday |
3533.9 3536.7 |
3540 | 3520 | 4336 |
| 816 | -8.85 -0.25 % |
15-01-2025 12:15:00 Wednesday |
3540.1 3531.25 |
3542.4 | 3528 | 3232 |
| 817 | 5.8 0.16 % |
15-01-2025 11:15:00 Wednesday |
3530.3 3536.1 |
3550.5 | 3527.7 | 2970 |
| 818 | 19.4 0.55 % |
15-01-2025 10:15:00 Wednesday |
3510.45 3529.85 |
3541.95 | 3502.6 | 5454 |
| 819 | 5.05 0.14 % |
15-01-2025 09:15:00 Wednesday |
3504.95 3510 |
3532.2 | 3477 | 11813 |
| 820 | 10.35 0.3 % |
14-01-2025 15:15:00 Tuesday |
3479.25 3489.6 |
3492 | 3474.4 | 2045 |
| 821 | 12.9 0.37 % |
14-01-2025 14:15:00 Tuesday |
3465.2 3478.1 |
3479.7 | 3464 | 3341 |
| 822 | 9.75 0.28 % |
14-01-2025 13:15:00 Tuesday |
3455.8 3465.55 |
3465.55 | 3450.05 | 3928 |
| 823 | -2.2 -0.06 % |
14-01-2025 12:15:00 Tuesday |
3457.5 3455.3 |
3464.4 | 3446.6 | 3687 |
| 824 | -26.05 -0.75 % |
14-01-2025 11:15:00 Tuesday |
3483.6 3457.55 |
3489.15 | 3442.55 | 9154 |
| 825 | 2.75 0.08 % |
14-01-2025 10:15:00 Tuesday |
3481.45 3484.2 |
3496.55 | 3472.3 | 5736 |
| 826 | -31.5 -0.9 % |
14-01-2025 09:15:00 Tuesday |
3513.05 3481.55 |
3544.25 | 3445.1 | 17095 |
| 827 | -10 -0.28 % |
13-01-2025 15:15:00 Monday |
3510 3500 |
3514.6 | 3494.85 | 4728 |
| 828 | -27.55 -0.78 % |
13-01-2025 14:15:00 Monday |
3537.9 3510.35 |
3542.7 | 3507.75 | 6851 |
| 829 | -41.4 -1.16 % |
13-01-2025 13:15:00 Monday |
3581.1 3539.7 |
3583.75 | 3536.35 | 3267 |
| 830 | -0.25 -0.01 % |
13-01-2025 12:15:00 Monday |
3589.45 3589.2 |
3600 | 3578 | 1942 |
| 831 | 8.6 0.24 % |
13-01-2025 11:15:00 Monday |
3580.6 3589.2 |
3630 | 3576.65 | 6404 |
| 832 | 10.2 0.29 % |
13-01-2025 10:15:00 Monday |
3566.75 3576.95 |
3591.85 | 3548 | 5710 |
| 833 | 41 1.16 % |
13-01-2025 09:15:00 Monday |
3520 3561 |
3640.35 | 3474 | 45051 |
| 834 | 7.95 0.22 % |
10-01-2025 15:15:00 Friday |
3682.05 3690 |
3716.65 | 3680.7 | 5360 |
| 835 | -29.05 -0.78 % |
10-01-2025 14:15:00 Friday |
3709.55 3680.5 |
3709.55 | 3666.65 | 5187 |
| 836 | -31.6 -0.84 % |
10-01-2025 13:15:00 Friday |
3740.5 3708.9 |
3744.45 | 3694.75 | 3635 |
| 837 | -8.05 -0.21 % |
10-01-2025 12:15:00 Friday |
3758.55 3750.5 |
3758.55 | 3735 | 727 |
| 838 | -29.8 -0.79 % |
10-01-2025 11:15:00 Friday |
3786.75 3756.95 |
3787.6 | 3745.45 | 37540 |
| 839 | 26.15 0.7 % |
10-01-2025 10:15:00 Friday |
3759.8 3785.95 |
3800 | 3750.15 | 2869 |
| 840 | -83.65 -2.18 % |
10-01-2025 09:15:00 Friday |
3842.2 3758.55 |
3842.2 | 3720 | 6724 |
| 841 | -3 -0.08 % |
09-01-2025 15:15:00 Thursday |
3815 3812 |
3816.1 | 3805.3 | 471 |
| 842 | 6.5 0.17 % |
09-01-2025 14:15:00 Thursday |
3810 3816.5 |
3819.75 | 3808.55 | 956 |
| 843 | 7.4 0.19 % |
09-01-2025 13:15:00 Thursday |
3802.6 3810 |
3812 | 3793 | 808 |
| 844 | -18.25 -0.48 % |
09-01-2025 12:15:00 Thursday |
3823.25 3805 |
3827.65 | 3805 | 625 |
| 845 | 8.8 0.23 % |
09-01-2025 11:15:00 Thursday |
3812.85 3821.65 |
3831.95 | 3807.8 | 704 |
| 846 | 11.1 0.29 % |
09-01-2025 10:15:00 Thursday |
3805.1 3816.2 |
3825 | 3797.55 | 1453 |
| 847 | -64.75 -1.67 % |
09-01-2025 09:15:00 Thursday |
3868.5 3803.75 |
3868.5 | 3793.95 | 4063 |
| 848 | -6.35 -0.17 % |
08-01-2025 15:15:00 Wednesday |
3846.55 3840.2 |
3847.35 | 3831.25 | 916 |
| 849 | 9.3 0.24 % |
08-01-2025 14:15:00 Wednesday |
3838.7 3848 |
3849.95 | 3825.4 | 3068 |
| 850 | -6.3 -0.16 % |
08-01-2025 13:15:00 Wednesday |
3841.65 3835.35 |
3873.4 | 3823.75 | 4920 |
| 851 | 30.8 0.81 % |
08-01-2025 12:15:00 Wednesday |
3805.2 3836 |
3850 | 3798.35 | 1579 |
| 852 | 15.8 0.42 % |
08-01-2025 11:15:00 Wednesday |
3789.05 3804.85 |
3826.3 | 3788.8 | 1120 |
| 853 | -3.4 -0.09 % |
08-01-2025 10:15:00 Wednesday |
3790.6 3787.2 |
3806.65 | 3781 | 2459 |
| 854 | -86.7 -2.24 % |
08-01-2025 09:15:00 Wednesday |
3868.95 3782.25 |
3868.95 | 3762.6 | 6512 |
| 855 | 5.35 0.14 % |
07-01-2025 15:15:00 Tuesday |
3820.9 3826.25 |
3830.25 | 3820 | 1475 |
| 856 | -64.15 -1.65 % |
07-01-2025 14:15:00 Tuesday |
3885.5 3821.35 |
3889.4 | 3818.6 | 2267 |
| 857 | -7.7 -0.2 % |
07-01-2025 13:15:00 Tuesday |
3893.05 3885.35 |
3894.6 | 3877.4 | 782 |
| 858 | -9.05 -0.23 % |
07-01-2025 12:15:00 Tuesday |
3897.9 3888.85 |
3899.45 | 3874.5 | 1840 |
| 859 | -29.75 -0.76 % |
07-01-2025 11:15:00 Tuesday |
3927.65 3897.9 |
3929.95 | 3891 | 1643 |
| 860 | -6.6 -0.17 % |
07-01-2025 10:15:00 Tuesday |
3935.9 3929.3 |
3951 | 3922.2 | 1237 |
| 861 | 3 0.08 % |
07-01-2025 09:15:00 Tuesday |
3934 3937 |
3960.25 | 3890 | 5765 |
| 862 | 0.3 0.01 % |
06-01-2025 15:15:00 Monday |
3924.1 3924.4 |
3942.55 | 3919.75 | 1523 |
| 863 | -47.8 -1.2 % |
06-01-2025 14:15:00 Monday |
3972.8 3925 |
3975.8 | 3925 | 4000 |
| 864 | -2.55 -0.06 % |
06-01-2025 13:15:00 Monday |
3974.55 3972 |
3975 | 3958.85 | 2704 |
| 865 | 7 0.18 % |
06-01-2025 12:15:00 Monday |
3964.05 3971.05 |
3978.25 | 3954.1 | 2966 |
| 866 | -18.7 -0.47 % |
06-01-2025 11:15:00 Monday |
3983.4 3964.7 |
4000.7 | 3948.85 | 4153 |
| 867 | -12.25 -0.31 % |
06-01-2025 10:15:00 Monday |
3998.35 3986.1 |
4017.9 | 3967.45 | 4550 |
| 868 | -50.6 -1.25 % |
06-01-2025 09:15:00 Monday |
4049.65 3999.05 |
4060 | 3978 | 17300 |
| 869 | -19 -0.47 % |
03-01-2025 15:15:00 Friday |
4029 4010 |
4030 | 4003.35 | 14398 |
| 870 | -20.2 -0.5 % |
03-01-2025 14:15:00 Friday |
4045.2 4025 |
4045.2 | 4003.15 | 24271 |
| 871 | 17.6 0.44 % |
03-01-2025 13:15:00 Friday |
4026 4043.6 |
4059.55 | 3996 | 27220 |
| 872 | -20.15 -0.5 % |
03-01-2025 12:15:00 Friday |
4047 4026.85 |
4047 | 4013.7 | 16042 |
| 873 | -52.35 -1.28 % |
03-01-2025 11:15:00 Friday |
4098.85 4046.5 |
4098.85 | 4013.7 | 38357 |
| 874 | -31.5 -0.76 % |
03-01-2025 10:15:00 Friday |
4131.75 4100.25 |
4143.6 | 4086.05 | 54835 |
| 875 | 341.6 9.01 % |
03-01-2025 09:15:00 Friday |
3790 4131.6 |
4165 | 3790 | 501062 |
| 876 | 4.9 0.14 % |
02-01-2025 15:15:00 Thursday |
3614 3618.9 |
3635.55 | 3610 | 4062 |
| 877 | -1.65 -0.05 % |
02-01-2025 14:15:00 Thursday |
3613.9 3612.25 |
3615.55 | 3593.5 | 2898 |
| 878 | 10.85 0.3 % |
02-01-2025 13:15:00 Thursday |
3603.05 3613.9 |
3618.95 | 3601.1 | 3099 |
| 879 | -5.9 -0.16 % |
02-01-2025 12:15:00 Thursday |
3608.9 3603 |
3616 | 3595 | 2757 |
| 880 | 10.85 0.3 % |
02-01-2025 11:15:00 Thursday |
3597.75 3608.6 |
3611.25 | 3593.4 | 3739 |
| 881 | 10.55 0.29 % |
02-01-2025 10:15:00 Thursday |
3587.05 3597.6 |
3597.6 | 3584.45 | 2587 |
| 882 | 24.65 0.69 % |
02-01-2025 09:15:00 Thursday |
3561.2 3585.85 |
3599 | 3549.7 | 6295 |
| 883 | -4.95 -0.14 % |
01-01-2025 15:15:00 Wednesday |
3563.95 3559 |
3564.3 | 3558.7 | 340 |
| 884 | -1.4 -0.04 % |
01-01-2025 14:15:00 Wednesday |
3562.4 3561 |
3566.6 | 3558 | 1750 |
| 885 | 12.2 0.34 % |
01-01-2025 13:15:00 Wednesday |
3547.8 3560 |
3569.05 | 3547.8 | 372 |
| 886 | -22.95 -0.64 % |
01-01-2025 12:15:00 Wednesday |
3568 3545.05 |
3569.25 | 3544.7 | 467 |
| 887 | -19.65 -0.55 % |
01-01-2025 11:15:00 Wednesday |
3583.4 3563.75 |
3585.15 | 3559.55 | 577 |
| 888 | 11 0.31 % |
01-01-2025 10:15:00 Wednesday |
3569.4 3580.4 |
3585.05 | 3558.75 | 1257 |
| 889 | 3.4 0.1 % |
01-01-2025 09:15:00 Wednesday |
3558 3561.4 |
3567 | 3538.8 | 1376 |
| 890 | -5.35 -0.15 % |
31-12-2024 15:15:00 Tuesday |
3563.35 3558 |
3569.45 | 3550 | 1333 |
| 891 | 2.15 0.06 % |
31-12-2024 14:15:00 Tuesday |
3562.15 3564.3 |
3576 | 3558.85 | 5000 |
| 892 | 10.75 0.3 % |
31-12-2024 13:15:00 Tuesday |
3551.85 3562.6 |
3567.3 | 3545.1 | 2559 |
| 893 | 22.05 0.63 % |
31-12-2024 12:15:00 Tuesday |
3527.7 3549.75 |
3553.9 | 3525.1 | 3503 |
| 894 | -19.1 -0.54 % |
31-12-2024 11:15:00 Tuesday |
3546.85 3527.75 |
3547.95 | 3518.15 | 3184 |
| 895 | 25.15 0.71 % |
31-12-2024 10:15:00 Tuesday |
3521.7 3546.85 |
3552 | 3521.7 | 2682 |
| 896 | -45 -1.26 % |
31-12-2024 09:15:00 Tuesday |
3564.7 3519.7 |
3564.7 | 3510.4 | 11252 |
| 897 | -55.9 -1.55 % |
30-12-2024 15:15:00 Monday |
3615.55 3559.65 |
3666.65 | 3523.7 | 19791 |
| 898 | 95.6 2.72 % |
30-12-2024 14:15:00 Monday |
3515.8 3611.4 |
3611.4 | 3511.1 | 8770 |
| 899 | 0.95 0.03 % |
30-12-2024 13:15:00 Monday |
3515.45 3516.4 |
3525.75 | 3507.05 | 2480 |
| 900 | 6.1 0.17 % |
30-12-2024 12:15:00 Monday |
3511.8 3517.9 |
3522 | 3507.75 | 3468 |
| 901 | -13.65 -0.39 % |
30-12-2024 11:15:00 Monday |
3530 3516.35 |
3533.8 | 3515 | 1440 |
| 902 | 26.6 0.76 % |
30-12-2024 10:15:00 Monday |
3502.15 3528.75 |
3536.95 | 3500.35 | 3358 |
| 903 | -74.55 -2.08 % |
30-12-2024 09:15:00 Monday |
3579.25 3504.7 |
3579.25 | 3495 | 7754 |
| 904 | 5.5 0.15 % |
27-12-2024 15:15:00 Friday |
3566.4 3571.9 |
3575 | 3566.4 | 718 |
| 905 | 6.95 0.2 % |
27-12-2024 14:15:00 Friday |
3558.85 3565.8 |
3569 | 3558.6 | 1314 |
| 906 | 3.35 0.09 % |
27-12-2024 13:15:00 Friday |
3554.8 3558.15 |
3564 | 3547.55 | 594 |
| 907 | -5.6 -0.16 % |
27-12-2024 12:15:00 Friday |
3565.45 3559.85 |
3565.85 | 3554.4 | 323 |
| 908 | -5.85 -0.16 % |
27-12-2024 11:15:00 Friday |
3567.9 3562.05 |
3571.5 | 3561.25 | 1171 |
| 909 | -3.3 -0.09 % |
27-12-2024 10:15:00 Friday |
3568.3 3565 |
3574.95 | 3558 | 2124 |
| 910 | 66.75 1.91 % |
27-12-2024 09:15:00 Friday |
3499.75 3566.5 |
3569.1 | 3481.05 | 2752 |
| 911 | -0.65 -0.02 % |
26-12-2024 15:15:00 Thursday |
3512.65 3512 |
3513.3 | 3497 | 1300 |
| 912 | 25.6 0.73 % |
26-12-2024 14:15:00 Thursday |
3487.75 3513.35 |
3523.2 | 3487.75 | 1761 |
| 913 | -1.05 -0.03 % |
26-12-2024 13:15:00 Thursday |
3490 3488.95 |
3521.4 | 3487.4 | 2673 |
| 914 | 15.6 0.45 % |
26-12-2024 12:15:00 Thursday |
3468.1 3483.7 |
3490 | 3468 | 522 |
| 915 | 5.15 0.15 % |
26-12-2024 11:15:00 Thursday |
3463 3468.15 |
3473.9 | 3458.9 | 1304 |
| 916 | 7.45 0.22 % |
26-12-2024 10:15:00 Thursday |
3452.6 3460.05 |
3468.05 | 3445.55 | 1564 |
| 917 | -14.95 -0.43 % |
26-12-2024 09:15:00 Thursday |
3469.9 3454.95 |
3470 | 3450.4 | 1713 |
| 918 | -13.05 -0.38 % |
24-12-2024 15:15:00 Tuesday |
3464.6 3451.55 |
3464.6 | 3444.45 | 2515 |
| 919 | -13.8 -0.4 % |
24-12-2024 14:15:00 Tuesday |
3476.8 3463 |
3480.15 | 3460 | 1970 |
| 920 | -19.15 -0.55 % |
24-12-2024 13:15:00 Tuesday |
3498.9 3479.75 |
3498.9 | 3473.2 | 2519 |
| 921 | -9.55 -0.27 % |
24-12-2024 12:15:00 Tuesday |
3509.55 3500 |
3522.5 | 3490 | 3243 |
| 922 | 31.2 0.9 % |
24-12-2024 11:15:00 Tuesday |
3479 3510.2 |
3518.2 | 3472.8 | 4227 |
| 923 | -5.7 -0.16 % |
24-12-2024 10:15:00 Tuesday |
3484.1 3478.4 |
3490.85 | 3469 | 2978 |
| 924 | 4.8 0.14 % |
24-12-2024 09:15:00 Tuesday |
3476.2 3481 |
3507.65 | 3468.55 | 6178 |
| 925 | -1.1 -0.03 % |
23-12-2024 15:15:00 Monday |
3461.1 3460 |
3474 | 3455 | 2109 |
| 926 | 13.5 0.39 % |
23-12-2024 14:15:00 Monday |
3447.6 3461.1 |
3463.75 | 3444 | 1880 |
| 927 | -1.05 -0.03 % |
23-12-2024 13:15:00 Monday |
3446.75 3445.7 |
3454.05 | 3442.5 | 1526 |
| 928 | -6.05 -0.18 % |
23-12-2024 12:15:00 Monday |
3451.45 3445.4 |
3459.05 | 3445.1 | 2161 |
| 929 | 0.25 0.01 % |
23-12-2024 11:15:00 Monday |
3448.7 3448.95 |
3470 | 3447.6 | 2794 |
| 930 | 3.1 0.09 % |
23-12-2024 10:15:00 Monday |
3445.55 3448.65 |
3454 | 3432.45 | 4595 |
| 931 | 24.9 0.73 % |
23-12-2024 09:15:00 Monday |
3421.1 3446 |
3449.95 | 3421.1 | 7950 |
| 932 | 2.4 0.07 % |
20-12-2024 15:15:00 Friday |
3404 3406.4 |
3410.95 | 3400 | 5900 |
| 933 | -52.65 -1.52 % |
20-12-2024 14:15:00 Friday |
3455.7 3403.05 |
3461 | 3402.1 | 10641 |
| 934 | -2.2 -0.06 % |
20-12-2024 13:15:00 Friday |
3460 3457.8 |
3466.3 | 3452.25 | 4163 |
| 935 | -29.1 -0.83 % |
20-12-2024 12:15:00 Friday |
3487.45 3458.35 |
3490.05 | 3458.05 | 5283 |
| 936 | -6.1 -0.17 % |
20-12-2024 11:15:00 Friday |
3492.1 3486 |
3502 | 3472.5 | 7891 |
| 937 | 1.1 0.03 % |
20-12-2024 10:15:00 Friday |
3490 3491.1 |
3495.95 | 3470 | 3377 |
| 938 | -5.15 -0.15 % |
20-12-2024 09:15:00 Friday |
3495.25 3490.1 |
3513.9 | 3479 | 7504 |
| 939 | 3 0.09 % |
19-12-2024 15:15:00 Thursday |
3498.5 3501.5 |
3501.5 | 3495.05 | 1275 |
| 940 | 6.55 0.19 % |
19-12-2024 14:15:00 Thursday |
3491.5 3498.05 |
3511.75 | 3489.55 | 3008 |
| 941 | -8.5 -0.24 % |
19-12-2024 13:15:00 Thursday |
3500 3491.5 |
3502 | 3490 | 2975 |
| 942 | 6.6 0.19 % |
19-12-2024 12:15:00 Thursday |
3491.9 3498.5 |
3501.15 | 3491 | 2742 |
| 943 | -20.65 -0.59 % |
19-12-2024 11:15:00 Thursday |
3511.15 3490.5 |
3514.9 | 3486.6 | 3870 |
| 944 | 3.45 0.1 % |
19-12-2024 10:15:00 Thursday |
3508.85 3512.3 |
3519.7 | 3501.1 | 4318 |
| 945 | 19.8 0.57 % |
19-12-2024 09:15:00 Thursday |
3490.05 3509.85 |
3521 | 3458 | 15034 |
| 946 | -2.05 -0.06 % |
18-12-2024 15:15:00 Wednesday |
3518 3515.95 |
3520 | 3510.95 | 2263 |
| 947 | 5.95 0.17 % |
18-12-2024 14:15:00 Wednesday |
3512.05 3518 |
3519.55 | 3498 | 5372 |
| 948 | 5.9 0.17 % |
18-12-2024 13:15:00 Wednesday |
3507.9 3513.8 |
3514 | 3494.05 | 4573 |
| 949 | -20.9 -0.59 % |
18-12-2024 12:15:00 Wednesday |
3528.35 3507.45 |
3528.35 | 3498.6 | 9115 |
| 950 | -2.25 -0.06 % |
18-12-2024 11:15:00 Wednesday |
3530.6 3528.35 |
3537.55 | 3516.65 | 2358 |
| 951 | 4.05 0.11 % |
18-12-2024 10:15:00 Wednesday |
3525.95 3530 |
3544.05 | 3525.35 | 3077 |
| 952 | -12.7 -0.36 % |
18-12-2024 09:15:00 Wednesday |
3540.15 3527.45 |
3559 | 3514.05 | 10353 |
| 953 | -12.2 -0.34 % |
17-12-2024 15:15:00 Tuesday |
3548.8 3536.6 |
3548.8 | 3521 | 5463 |
| 954 | -22.2 -0.62 % |
17-12-2024 14:15:00 Tuesday |
3571 3548.8 |
3571 | 3542 | 10161 |
| 955 | -2 -0.06 % |
17-12-2024 13:15:00 Tuesday |
3573 3571 |
3578.7 | 3552.95 | 6187 |
| 956 | -5.15 -0.14 % |
17-12-2024 12:15:00 Tuesday |
3577.15 3572 |
3579 | 3570.1 | 3786 |
| 957 | -8.45 -0.24 % |
17-12-2024 11:15:00 Tuesday |
3585.6 3577.15 |
3585.8 | 3570.2 | 6525 |
| 958 | -23.1 -0.64 % |
17-12-2024 10:15:00 Tuesday |
3608.3 3585.2 |
3611.4 | 3572.5 | 10510 |
| 959 | -20.5 -0.56 % |
17-12-2024 09:15:00 Tuesday |
3629.75 3609.25 |
3629.75 | 3580.55 | 9753 |
| 960 | -4.8 -0.13 % |
16-12-2024 15:15:00 Monday |
3624.8 3620 |
3628 | 3620 | 945 |
| 961 | -0.35 -0.01 % |
16-12-2024 14:15:00 Monday |
3627 3626.65 |
3631 | 3621.6 | 1486 |
| 962 | 0.8 0.02 % |
16-12-2024 13:15:00 Monday |
3626.2 3627 |
3629.45 | 3618.3 | 754 |
| 963 | -2.05 -0.06 % |
16-12-2024 12:15:00 Monday |
3627 3624.95 |
3631.9 | 3623.95 | 471 |
| 964 | 3.75 0.1 % |
16-12-2024 11:15:00 Monday |
3622.5 3626.25 |
3635.75 | 3612.05 | 1683 |
| 965 | -14 -0.38 % |
16-12-2024 10:15:00 Monday |
3640.4 3626.4 |
3645 | 3622.3 | 1220 |
| 966 | -11.6 -0.32 % |
16-12-2024 09:15:00 Monday |
3652 3640.4 |
3669 | 3627.1 | 2424 |
| 967 | 0.75 0.02 % |
13-12-2024 15:15:00 Friday |
3657.05 3657.8 |
3657.9 | 3644 | 585 |
| 968 | 15.6 0.43 % |
13-12-2024 14:15:00 Friday |
3638.3 3653.9 |
3659.7 | 3636.55 | 997 |
| 969 | 0.95 0.03 % |
13-12-2024 13:15:00 Friday |
3637.7 3638.65 |
3645.15 | 3631 | 769 |
| 970 | -1.4 -0.04 % |
13-12-2024 12:15:00 Friday |
3637.6 3636.2 |
3650 | 3630.1 | 1308 |
| 971 | 18.45 0.51 % |
13-12-2024 11:15:00 Friday |
3621.65 3640.1 |
3646.35 | 3612.75 | 2281 |
| 972 | -30 -0.82 % |
13-12-2024 10:15:00 Friday |
3651 3621 |
3656 | 3616 | 2673 |
| 973 | -38.4 -1.04 % |
13-12-2024 09:15:00 Friday |
3688.4 3650 |
3688.95 | 3636 | 4307 |
| 974 | 2 0.05 % |
12-12-2024 15:15:00 Thursday |
3690 3692 |
3692 | 3678 | 2933 |
| 975 | -22.5 -0.61 % |
12-12-2024 14:15:00 Thursday |
3712.5 3690 |
3719.8 | 3688.95 | 4291 |
| 976 | -3.6 -0.1 % |
12-12-2024 13:15:00 Thursday |
3719.75 3716.15 |
3724 | 3713 | 2777 |
| 977 | 23.85 0.65 % |
12-12-2024 12:15:00 Thursday |
3696.7 3720.55 |
3724.4 | 3696.45 | 3456 |
| 978 | -4.85 -0.13 % |
12-12-2024 11:15:00 Thursday |
3701.55 3696.7 |
3704.6 | 3679.5 | 5231 |
| 979 | -4.45 -0.12 % |
12-12-2024 10:15:00 Thursday |
3704.45 3700 |
3715.5 | 3700 | 3411 |
| 980 | 1.9 0.05 % |
12-12-2024 09:15:00 Thursday |
3705 3706.9 |
3736.75 | 3700 | 10109 |
| 981 | 12 0.32 % |
11-12-2024 15:15:00 Wednesday |
3708 3720 |
3720 | 3703.2 | 3884 |
| 982 | -3.95 -0.11 % |
11-12-2024 14:15:00 Wednesday |
3711.95 3708 |
3721.3 | 3695.4 | 3025 |
| 983 | -1.5 -0.04 % |
11-12-2024 13:15:00 Wednesday |
3710.75 3709.25 |
3718 | 3705.55 | 1005 |
| 984 | 23.8 0.65 % |
11-12-2024 12:15:00 Wednesday |
3687 3710.8 |
3719.95 | 3673 | 4206 |
| 985 | -50.8 -1.36 % |
11-12-2024 11:15:00 Wednesday |
3742.65 3691.85 |
3753.15 | 3688 | 6313 |
| 986 | 17.1 0.46 % |
11-12-2024 10:15:00 Wednesday |
3725.85 3742.95 |
3742.95 | 3718 | 3001 |
| 987 | 21.15 0.57 % |
11-12-2024 09:15:00 Wednesday |
3700 3721.15 |
3760.8 | 3699.65 | 11847 |
| 988 | -1.5 -0.04 % |
10-12-2024 15:15:00 Tuesday |
3818.5 3817 |
3821.1 | 3805.75 | 3363 |
| 989 | 35.95 0.95 % |
10-12-2024 14:15:00 Tuesday |
3784.75 3820.7 |
3824.75 | 3780.9 | 4825 |
| 990 | -8.25 -0.22 % |
10-12-2024 13:15:00 Tuesday |
3791.25 3783 |
3791.25 | 3776.55 | 1919 |
| 991 | -18 -0.47 % |
10-12-2024 12:15:00 Tuesday |
3808 3790 |
3811 | 3783.75 | 3732 |
| 992 | -18.4 -0.48 % |
10-12-2024 11:15:00 Tuesday |
3828.3 3809.9 |
3830 | 3807 | 1859 |
| 993 | 0.1 0 % |
10-12-2024 10:15:00 Tuesday |
3828.25 3828.35 |
3838.6 | 3817 | 2256 |
| 994 | 13 0.34 % |
10-12-2024 09:15:00 Tuesday |
3815.05 3828.05 |
3851.8 | 3815.05 | 5555 |
| 995 | 9.5 0.25 % |
09-12-2024 15:15:00 Monday |
3825.5 3835 |
3843 | 3823.2 | 1356 |
| 996 | 14.9 0.39 % |
09-12-2024 14:15:00 Monday |
3808.8 3823.7 |
3827.8 | 3805.4 | 1612 |
| 997 | -6.9 -0.18 % |
09-12-2024 13:15:00 Monday |
3817.05 3810.15 |
3818.4 | 3798 | 842 |
| 998 | 7.9 0.21 % |
09-12-2024 12:15:00 Monday |
3803.5 3811.4 |
3829.4 | 3800 | 1798 |
| 999 | 16.4 0.43 % |
09-12-2024 11:15:00 Monday |
3788 3804.4 |
3804.4 | 3761 | 2193 |
| 1000 | 14.7 0.39 % |
09-12-2024 10:15:00 Monday |
3775 3789.7 |
3809.3 | 3769 | 1424 |
| 1001 | -33.65 -0.88 % |
09-12-2024 09:15:00 Monday |
3804.85 3771.2 |
3833.3 | 3763.75 | 2708 |
| 1002 | -3.15 -0.08 % |
06-12-2024 15:15:00 Friday |
3805 3801.85 |
3811.6 | 3801.7 | 1715 |
| 1003 | -3 -0.08 % |
06-12-2024 14:15:00 Friday |
3808 3805 |
3812 | 3787.55 | 6385 |
| 1004 | -24.4 -0.64 % |
06-12-2024 13:15:00 Friday |
3832.25 3807.85 |
3833.8 | 3805 | 3347 |
| 1005 | -14.95 -0.39 % |
06-12-2024 12:15:00 Friday |
3845.5 3830.55 |
3847.5 | 3822.5 | 2065 |
| 1006 | 3.4 0.09 % |
06-12-2024 11:15:00 Friday |
3838.65 3842.05 |
3849 | 3822 | 3164 |
| 1007 | 25.8 0.68 % |
06-12-2024 10:15:00 Friday |
3809.35 3835.15 |
3839.8 | 3805.25 | 5106 |
| 1008 | -64.5 -1.67 % |
06-12-2024 09:15:00 Friday |
3871.15 3806.65 |
3921 | 3804 | 19209 |
| 1009 | 21.65 0.56 % |
05-12-2024 15:15:00 Thursday |
3857.35 3879 |
3879 | 3857.35 | 699 |
| 1010 | 1.9 0.05 % |
05-12-2024 14:15:00 Thursday |
3855.45 3857.35 |
3860.45 | 3840 | 1214 |
| 1011 | 0 0 % |
05-12-2024 13:15:00 Thursday |
3855 3855 |
3856 | 3847.2 | 845 |
| 1012 | 0.45 0.01 % |
05-12-2024 12:15:00 Thursday |
3854.7 3855.15 |
3858 | 3841.6 | 606 |
| 1013 | 4.35 0.11 % |
05-12-2024 11:15:00 Thursday |
3844 3848.35 |
3850 | 3835.5 | 640 |
| 1014 | 0.65 0.02 % |
05-12-2024 10:15:00 Thursday |
3843.8 3844.45 |
3858.65 | 3833 | 1387 |
| 1015 | -19.9 -0.52 % |
05-12-2024 09:15:00 Thursday |
3860.85 3840.95 |
3872 | 3825 | 1600 |
| 1016 | -9.55 -0.25 % |
04-12-2024 15:15:00 Wednesday |
3850 3840.45 |
3854.65 | 3840.45 | 527 |
| 1017 | 7.2 0.19 % |
04-12-2024 14:15:00 Wednesday |
3842.85 3850.05 |
3854.1 | 3837.6 | 650 |
| 1018 | 20.4 0.53 % |
04-12-2024 13:15:00 Wednesday |
3821.05 3841.45 |
3851.4 | 3820.5 | 1090 |
| 1019 | -23.45 -0.61 % |
04-12-2024 12:15:00 Wednesday |
3844.5 3821.05 |
3850.5 | 3821.05 | 612 |
| 1020 | 32.6 0.85 % |
04-12-2024 11:15:00 Wednesday |
3816.4 3849 |
3852 | 3805.65 | 1317 |
| 1021 | -35.55 -0.92 % |
04-12-2024 10:15:00 Wednesday |
3848.55 3813 |
3858.35 | 3803.8 | 1632 |
| 1022 | -20.9 -0.54 % |
04-12-2024 09:15:00 Wednesday |
3869.45 3848.55 |
3888 | 3840.7 | 3542 |
| 1023 | 13.2 0.35 % |
03-12-2024 15:15:00 Tuesday |
3825.05 3838.25 |
3843.8 | 3817.8 | 850 |
| 1024 | -7.6 -0.2 % |
03-12-2024 14:15:00 Tuesday |
3830 3822.4 |
3850.15 | 3802.25 | 3636 |
| 1025 | 102.55 2.75 % |
03-12-2024 13:15:00 Tuesday |
3728.4 3830.95 |
3854.1 | 3725.35 | 4736 |
| 1026 | 24 0.65 % |
03-12-2024 12:15:00 Tuesday |
3706 3730 |
3745.4 | 3706 | 2285 |
| 1027 | 14.95 0.41 % |
03-12-2024 11:15:00 Tuesday |
3690.05 3705 |
3723 | 3690 | 1565 |
| 1028 | 13.05 0.35 % |
03-12-2024 10:15:00 Tuesday |
3681.4 3694.45 |
3700 | 3678.65 | 631 |
| 1029 | -3.85 -0.1 % |
03-12-2024 09:15:00 Tuesday |
3680.45 3676.6 |
3709.3 | 3655.15 | 1827 |
| 1030 | 6.2 0.17 % |
02-12-2024 15:15:00 Monday |
3679.5 3685.7 |
3685.7 | 3673.7 | 840 |
| 1031 | 23.7 0.65 % |
02-12-2024 14:15:00 Monday |
3652.8 3676.5 |
3680.95 | 3648.3 | 1621 |
| 1032 | 22.45 0.62 % |
02-12-2024 13:15:00 Monday |
3627.55 3650 |
3654.7 | 3624.3 | 1526 |
| 1033 | -20.6 -0.57 % |
02-12-2024 12:15:00 Monday |
3645.65 3625.05 |
3648.05 | 3623.5 | 1402 |
| 1034 | -28.65 -0.78 % |
02-12-2024 11:15:00 Monday |
3672.75 3644.1 |
3673.8 | 3635 | 1104 |
| 1035 | -5 -0.14 % |
02-12-2024 10:15:00 Monday |
3675 3670 |
3679.7 | 3653 | 1120 |
| 1036 | -74.8 -1.99 % |
02-12-2024 09:15:00 Monday |
3749.8 3675 |
3749.8 | 3675 | 2365 |
| 1037 | -1.45 -0.04 % |
29-11-2024 15:15:00 Friday |
3710.6 3709.15 |
3712.15 | 3700 | 431 |
| 1038 | 3.2 0.09 % |
29-11-2024 14:15:00 Friday |
3705.05 3708.25 |
3716 | 3702.05 | 919 |
| 1039 | 5.5 0.15 % |
29-11-2024 13:15:00 Friday |
3700.5 3706 |
3717.9 | 3698 | 1283 |
| 1040 | -1.95 -0.05 % |
29-11-2024 12:15:00 Friday |
3701.95 3700 |
3703.1 | 3694.95 | 615 |
| 1041 | -9.9 -0.27 % |
29-11-2024 11:15:00 Friday |
3710.9 3701 |
3722.05 | 3693.45 | 1138 |
| 1042 | 18.8 0.51 % |
29-11-2024 10:15:00 Friday |
3690.15 3708.95 |
3731.95 | 3687.3 | 2772 |
| 1043 | -19.15 -0.52 % |
29-11-2024 09:15:00 Friday |
3705.25 3686.1 |
3721.45 | 3661.95 | 4409 |
| 1044 | -8.1 -0.22 % |
28-11-2024 15:15:00 Thursday |
3720.05 3711.95 |
3723.45 | 3691.05 | 2048 |
| 1045 | 3.5 0.09 % |
28-11-2024 14:15:00 Thursday |
3719 3722.5 |
3731.1 | 3712.3 | 2343 |
| 1046 | -3 -0.08 % |
28-11-2024 13:15:00 Thursday |
3722 3719 |
3732.65 | 3715 | 1890 |
| 1047 | -5.75 -0.15 % |
28-11-2024 12:15:00 Thursday |
3729 3723.25 |
3740.25 | 3715.75 | 2369 |
| 1048 | 10.4 0.28 % |
28-11-2024 11:15:00 Thursday |
3717.85 3728.25 |
3736 | 3713.85 | 1781 |
| 1049 | 12.05 0.32 % |
28-11-2024 10:15:00 Thursday |
3708.7 3720.75 |
3737 | 3695 | 6391 |
| 1050 | 21.8 0.59 % |
28-11-2024 09:15:00 Thursday |
3690.05 3711.85 |
3758.1 | 3649.55 | 12134 |
| 1051 | 21.9 0.6 % |
27-11-2024 15:15:00 Wednesday |
3657.1 3679 |
3683.5 | 3654.25 | 101862 |
| 1052 | 7.25 0.2 % |
27-11-2024 14:15:00 Wednesday |
3650.25 3657.5 |
3662.3 | 3648.45 | 2128 |
| 1053 | -33.6 -0.91 % |
27-11-2024 13:15:00 Wednesday |
3682 3648.4 |
3684 | 3648 | 2046 |
| 1054 | -2.9 -0.08 % |
27-11-2024 12:15:00 Wednesday |
3682.95 3680.05 |
3686.95 | 3679.15 | 1596 |
| 1055 | 28.15 0.77 % |
27-11-2024 11:15:00 Wednesday |
3653.5 3681.65 |
3692.95 | 3649.8 | 4793 |
| 1056 | -3.9 -0.11 % |
27-11-2024 10:15:00 Wednesday |
3655.9 3652 |
3659.75 | 3630 | 3298 |
| 1057 | -4.4 -0.12 % |
27-11-2024 09:15:00 Wednesday |
3660.3 3655.9 |
3674 | 3614.6 | 6764 |
| 1058 | -1.8 -0.05 % |
26-11-2024 15:15:00 Tuesday |
3661.8 3660 |
3667 | 3655.7 | 1195 |
| 1059 | -7.95 -0.22 % |
26-11-2024 14:15:00 Tuesday |
3673.85 3665.9 |
3674.3 | 3648.85 | 2368 |
| 1060 | 9.15 0.25 % |
26-11-2024 13:15:00 Tuesday |
3665.95 3675.1 |
3676.45 | 3662.6 | 1558 |
| 1061 | -4.75 -0.13 % |
26-11-2024 12:15:00 Tuesday |
3666.8 3662.05 |
3671.45 | 3658.55 | 2014 |
| 1062 | 7.15 0.2 % |
26-11-2024 11:15:00 Tuesday |
3658.4 3665.55 |
3671.45 | 3653.6 | 1435 |
| 1063 | 10.3 0.28 % |
26-11-2024 10:15:00 Tuesday |
3651.25 3661.55 |
3676.45 | 3643.55 | 2978 |
| 1064 | -4.6 -0.13 % |
26-11-2024 09:15:00 Tuesday |
3658.9 3654.3 |
3680 | 3622.75 | 7994 |
| 1065 | 2 0.06 % |
25-11-2024 15:15:00 Monday |
3603 3605 |
3626.85 | 3593.3 | 4114 |
| 1066 | -85.55 -2.32 % |
25-11-2024 14:15:00 Monday |
3690.55 3605 |
3692.95 | 3600.1 | 6163 |
| 1067 | -12.8 -0.35 % |
25-11-2024 13:15:00 Monday |
3703.8 3691 |
3713.95 | 3684.1 | 2314 |
| 1068 | -24.3 -0.65 % |
25-11-2024 12:15:00 Monday |
3728.1 3703.8 |
3735.95 | 3700.85 | 2406 |
| 1069 | 1.6 0.04 % |
25-11-2024 11:15:00 Monday |
3721.45 3723.05 |
3731.65 | 3716.55 | 3003 |
| 1070 | 3.25 0.09 % |
25-11-2024 10:15:00 Monday |
3715.35 3718.6 |
3726.75 | 3713 | 3486 |
| 1071 | 56.05 1.53 % |
25-11-2024 09:15:00 Monday |
3661.25 3717.3 |
3737.55 | 3661.25 | 12048 |
| 1072 | -2.25 -0.06 % |
22-11-2024 15:15:00 Friday |
3614.9 3612.65 |
3618.1 | 3607 | 478 |
| 1073 | -7.9 -0.22 % |
22-11-2024 14:15:00 Friday |
3624.75 3616.85 |
3627.95 | 3610 | 4500 |
| 1074 | -6.4 -0.18 % |
22-11-2024 13:15:00 Friday |
3630.4 3624 |
3636.4 | 3620 | 976 |
| 1075 | 1.6 0.04 % |
22-11-2024 12:15:00 Friday |
3628.8 3630.4 |
3633.2 | 3618.45 | 1144 |
| 1076 | -13.8 -0.38 % |
22-11-2024 11:15:00 Friday |
3642.5 3628.7 |
3648.95 | 3627.25 | 4594 |
| 1077 | -11.75 -0.32 % |
22-11-2024 10:15:00 Friday |
3652.3 3640.55 |
3652.75 | 3629.95 | 1546 |
| 1078 | 16.8 0.46 % |
22-11-2024 09:15:00 Friday |
3635.95 3652.75 |
3653.95 | 3567.35 | 4165 |
| 1079 | -6.6 -0.18 % |
21-11-2024 15:15:00 Thursday |
3625 3618.4 |
3625 | 3611.2 | 2087 |
| 1080 | 6.1 0.17 % |
21-11-2024 14:15:00 Thursday |
3619.3 3625.4 |
3634.25 | 3610.9 | 5325 |
| 1081 | -16.4 -0.45 % |
21-11-2024 13:15:00 Thursday |
3637.65 3621.25 |
3640.95 | 3605.55 | 5440 |
| 1082 | -13.75 -0.38 % |
21-11-2024 12:15:00 Thursday |
3651.35 3637.6 |
3655.1 | 3635.55 | 3401 |
| 1083 | -2.35 -0.06 % |
21-11-2024 11:15:00 Thursday |
3651.2 3648.85 |
3652.2 | 3648 | 2783 |
| 1084 | 3.2 0.09 % |
21-11-2024 10:15:00 Thursday |
3648 3651.2 |
3659.25 | 3632.15 | 8156 |
| 1085 | -110.05 -2.93 % |
21-11-2024 09:15:00 Thursday |
3759.95 3649.9 |
3769.95 | 3640 | 17863 |
| 1086 | 9.45 0.25 % |
19-11-2024 15:15:00 Tuesday |
3751.6 3761.05 |
3761.05 | 3740.1 | 656 |
| 1087 | -9.95 -0.26 % |
19-11-2024 14:15:00 Tuesday |
3760.95 3751 |
3764.7 | 3751 | 562 |
| 1088 | -7.25 -0.19 % |
19-11-2024 13:15:00 Tuesday |
3769.25 3762 |
3769.5 | 3760.05 | 277 |
| 1089 | -1 -0.03 % |
19-11-2024 12:15:00 Tuesday |
3769 3768 |
3774.2 | 3754.2 | 1107 |
| 1090 | -4.1 -0.11 % |
19-11-2024 11:15:00 Tuesday |
3774.2 3770.1 |
3775.7 | 3760.35 | 813 |
| 1091 | -4.35 -0.12 % |
19-11-2024 10:15:00 Tuesday |
3775.55 3771.2 |
3784 | 3767.95 | 982 |
| 1092 | -19.95 -0.53 % |
19-11-2024 09:15:00 Tuesday |
3790 3770.05 |
3790 | 3760 | 1483 |
| 1093 | -22.9 -0.6 % |
18-11-2024 15:15:00 Monday |
3797.9 3775 |
3801.55 | 3761.9 | 630 |
| 1094 | 6.7 0.18 % |
18-11-2024 14:15:00 Monday |
3790.8 3797.5 |
3803.05 | 3790.5 | 495 |
| 1095 | 3 0.08 % |
18-11-2024 13:15:00 Monday |
3790.45 3793.45 |
3795.15 | 3789.05 | 630 |
| 1096 | -2.9 -0.08 % |
18-11-2024 12:15:00 Monday |
3793.35 3790.45 |
3800 | 3790.45 | 451 |
| 1097 | 14.4 0.38 % |
18-11-2024 11:15:00 Monday |
3779.15 3793.55 |
3798 | 3778.3 | 983 |
| 1098 | 3.15 0.08 % |
18-11-2024 10:15:00 Monday |
3775 3778.15 |
3785.55 | 3770.9 | 602 |
| 1099 | -121.15 -3.11 % |
18-11-2024 09:15:00 Monday |
3900.4 3779.25 |
3920 | 3756.4 | 3295 |
| 1100 | 27.05 0.71 % |
14-11-2024 15:15:00 Thursday |
3822.95 3850 |
3850 | 3814.75 | 1395 |
| 1101 | -20.45 -0.53 % |
14-11-2024 14:15:00 Thursday |
3840.25 3819.8 |
3851.7 | 3814.65 | 4654 |
| 1102 | 8.4 0.22 % |
14-11-2024 13:15:00 Thursday |
3835.55 3843.95 |
3846 | 3833.7 | 1719 |
| 1103 | 0.05 0 % |
14-11-2024 12:15:00 Thursday |
3838.9 3838.95 |
3855 | 3833.25 | 1730 |
| 1104 | 1.75 0.05 % |
14-11-2024 11:15:00 Thursday |
3835 3836.75 |
3859.9 | 3828.85 | 3220 |
| 1105 | 0.2 0.01 % |
14-11-2024 10:15:00 Thursday |
3829.8 3830 |
3842 | 3814.65 | 4088 |
| 1106 | 27.6 0.73 % |
14-11-2024 09:15:00 Thursday |
3799.9 3827.5 |
3838 | 3769.65 | 6409 |
| 1107 | 9.75 0.26 % |
13-11-2024 15:15:00 Wednesday |
3757.7 3767.45 |
3794.9 | 3751 | 2988 |
| 1108 | -39.3 -1.04 % |
13-11-2024 14:15:00 Wednesday |
3797 3757.7 |
3797.95 | 3751.85 | 4967 |
| 1109 | -6.3 -0.17 % |
13-11-2024 13:15:00 Wednesday |
3805.25 3798.95 |
3808.95 | 3794.7 | 1449 |
| 1110 | 6.7 0.18 % |
13-11-2024 12:15:00 Wednesday |
3799.95 3806.65 |
3829.1 | 3795 | 2873 |
| 1111 | -33.8 -0.88 % |
13-11-2024 11:15:00 Wednesday |
3831.05 3797.25 |
3874.95 | 3795 | 5579 |
| 1112 | 36 0.95 % |
13-11-2024 10:15:00 Wednesday |
3794.1 3830.1 |
3832.9 | 3783.15 | 4360 |
| 1113 | 41.4 1.1 % |
13-11-2024 09:15:00 Wednesday |
3753.5 3794.9 |
3827.15 | 3753.5 | 8586 |
| 1114 | -2 -0.05 % |
12-11-2024 15:15:00 Tuesday |
3777 3775 |
3779.45 | 3770 | 3076 |
| 1115 | -35.3 -0.93 % |
12-11-2024 14:15:00 Tuesday |
3811.6 3776.3 |
3816.75 | 3774.5 | 7720 |
| 1116 | -39.8 -1.03 % |
12-11-2024 13:15:00 Tuesday |
3850.2 3810.4 |
3850.95 | 3800 | 7342 |
| 1117 | -27.25 -0.7 % |
12-11-2024 12:15:00 Tuesday |
3878.1 3850.85 |
3886.7 | 3845 | 6274 |
| 1118 | 3.05 0.08 % |
12-11-2024 11:15:00 Tuesday |
3877 3880.05 |
3889.5 | 3870.45 | 1630 |
| 1119 | 6.7 0.17 % |
12-11-2024 10:15:00 Tuesday |
3871.25 3877.95 |
3879.95 | 3867.25 | 2058 |
| 1120 | -18.55 -0.48 % |
12-11-2024 09:15:00 Tuesday |
3890.05 3871.5 |
3911.95 | 3849 | 6476 |
| 1121 | -3.5 -0.09 % |
11-11-2024 15:15:00 Monday |
3884.5 3881 |
3885.5 | 3876.25 | 213 |
| 1122 | 5.4 0.14 % |
11-11-2024 14:15:00 Monday |
3880.85 3886.25 |
3897.5 | 3877.95 | 1108 |
| 1123 | -18.5 -0.47 % |
11-11-2024 13:15:00 Monday |
3900.15 3881.65 |
3900.15 | 3880 | 359 |
| 1124 | -0.7 -0.02 % |
11-11-2024 12:15:00 Monday |
3900.6 3899.9 |
3900.6 | 3892.45 | 461 |
| 1125 | -29.7 -0.76 % |
11-11-2024 11:15:00 Monday |
3927.9 3898.2 |
3931.15 | 3897.25 | 1706 |
| 1126 | 92 2.4 % |
11-11-2024 10:15:00 Monday |
3835.95 3927.95 |
3936 | 3835.95 | 5485 |
| 1127 | -56.95 -1.46 % |
11-11-2024 09:15:00 Monday |
3889.05 3832.1 |
3891.1 | 3820.55 | 4090 |
| 1128 | 6 0.15 % |
08-11-2024 15:15:00 Friday |
3873 3879 |
3880 | 3867.45 | 823 |
| 1129 | 4.85 0.13 % |
08-11-2024 14:15:00 Friday |
3867.15 3872 |
3877.55 | 3864.5 | 1103 |
| 1130 | -20.35 -0.52 % |
08-11-2024 13:15:00 Friday |
3883 3862.65 |
3885.4 | 3861 | 1055 |
| 1131 | 8.45 0.22 % |
08-11-2024 12:15:00 Friday |
3877.45 3885.9 |
3887.2 | 3876.15 | 2333 |
| 1132 | 1.5 0.04 % |
08-11-2024 11:15:00 Friday |
3875.95 3877.45 |
3880 | 3874.4 | 644 |
| 1133 | 3.7 0.1 % |
08-11-2024 10:15:00 Friday |
3872.4 3876.1 |
3884.4 | 3865 | 1131 |
| 1134 | -9.2 -0.24 % |
08-11-2024 09:15:00 Friday |
3884.2 3875 |
3908.7 | 3862.65 | 1698 |
| 1135 | -9 -0.23 % |
07-11-2024 15:15:00 Thursday |
3890 3881 |
3890 | 3870.15 | 3963 |
| 1136 | -10 -0.26 % |
07-11-2024 14:15:00 Thursday |
3900.4 3890.4 |
3900.8 | 3890 | 4913 |
| 1137 | 1.9 0.05 % |
07-11-2024 13:15:00 Thursday |
3898.5 3900.4 |
3901.95 | 3898.05 | 1202 |
| 1138 | 2.3 0.06 % |
07-11-2024 12:15:00 Thursday |
3897.7 3900 |
3902.65 | 3897.2 | 2525 |
| 1139 | 0.05 0 % |
07-11-2024 11:15:00 Thursday |
3897.65 3897.7 |
3904.35 | 3897.25 | 2769 |
| 1140 | 0.35 0.01 % |
07-11-2024 10:15:00 Thursday |
3899.5 3899.85 |
3900.75 | 3892.05 | 2807 |
| 1141 | -55.45 -1.4 % |
07-11-2024 09:15:00 Thursday |
3954.95 3899.5 |
3954.95 | 3887.25 | 14449 |
| 1142 | 5 0.13 % |
06-11-2024 15:15:00 Wednesday |
3922 3927 |
3927 | 3920 | 1557 |
| 1143 | -5.35 -0.14 % |
06-11-2024 14:15:00 Wednesday |
3929 3923.65 |
3934.9 | 3920 | 5135 |
| 1144 | 0.6 0.02 % |
06-11-2024 13:15:00 Wednesday |
3930.55 3931.15 |
3933.95 | 3926 | 2465 |
| 1145 | -1.1 -0.03 % |
06-11-2024 12:15:00 Wednesday |
3931.1 3930 |
3938 | 3925.85 | 2809 |
| 1146 | 9.55 0.24 % |
06-11-2024 11:15:00 Wednesday |
3923.4 3932.95 |
3933 | 3921.15 | 2724 |
| 1147 | -2 -0.05 % |
06-11-2024 10:15:00 Wednesday |
3925.9 3923.9 |
3928.95 | 3920 | 2483 |
| 1148 | -1.75 -0.04 % |
06-11-2024 09:15:00 Wednesday |
3925 3923.25 |
3945 | 3916.85 | 7315 |
| 1149 | -1.3 -0.03 % |
05-11-2024 15:15:00 Tuesday |
3926.4 3925.1 |
3936.5 | 3925.1 | 265 |
| 1150 | 12.4 0.32 % |
05-11-2024 14:15:00 Tuesday |
3914 3926.4 |
3927.55 | 3906.75 | 1290 |
| 1151 | -21.15 -0.54 % |
05-11-2024 13:15:00 Tuesday |
3936.15 3915 |
3940 | 3913.05 | 2490 |
| 1152 | 6.15 0.16 % |
05-11-2024 12:15:00 Tuesday |
3930 3936.15 |
3940 | 3922.4 | 1729 |
| 1153 | 2.6 0.07 % |
05-11-2024 11:15:00 Tuesday |
3929.85 3932.45 |
3940.75 | 3920 | 1683 |
| 1154 | -16.05 -0.41 % |
05-11-2024 10:15:00 Tuesday |
3943.2 3927.15 |
3947.7 | 3924.85 | 600 |
| 1155 | -0.8 -0.02 % |
05-11-2024 09:15:00 Tuesday |
3946 3945.2 |
3958.35 | 3915 | 1884 |
| 1156 | 2.9 0.07 % |
04-11-2024 15:15:00 Monday |
3947.1 3950 |
3950 | 3940 | 1476 |
| 1157 | 5.65 0.14 % |
04-11-2024 14:15:00 Monday |
3938.9 3944.55 |
3949 | 3938 | 2065 |
| 1158 | 5.3 0.13 % |
04-11-2024 13:15:00 Monday |
3933.6 3938.9 |
3940 | 3933.6 | 1273 |
| 1159 | 14.35 0.37 % |
04-11-2024 12:15:00 Monday |
3921.6 3935.95 |
3936.95 | 3917.25 | 1911 |
| 1160 | -1.4 -0.04 % |
04-11-2024 11:15:00 Monday |
3923 3921.6 |
3930 | 3900.15 | 4206 |
| 1161 | -5.2 -0.13 % |
04-11-2024 10:15:00 Monday |
3929.1 3923.9 |
3934.35 | 3916.85 | 3973 |
| 1162 | -75.85 -1.89 % |
04-11-2024 09:15:00 Monday |
4007.85 3932 |
4007.85 | 3925.25 | 8607 |
| 1163 | 59.65 1.51 % |
01-11-2024 18:00:00 Friday |
3950 4009.65 |
4017.55 | 3942.4 | 3135 |
| 1164 | -2.75 -0.07 % |
31-10-2024 15:15:00 Thursday |
3936 3933.25 |
3940 | 3913.1 | 693 |
| 1165 | 4.05 0.1 % |
31-10-2024 14:15:00 Thursday |
3930 3934.05 |
3935 | 3927.3 | 370 |
| 1166 | 0.3 0.01 % |
31-10-2024 13:15:00 Thursday |
3930 3930.3 |
3935.95 | 3928.45 | 454 |
| 1167 | -3.2 -0.08 % |
31-10-2024 12:15:00 Thursday |
3932.7 3929.5 |
3936.3 | 3922.4 | 251 |
| 1168 | 3.75 0.1 % |
31-10-2024 11:15:00 Thursday |
3925.75 3929.5 |
3936.5 | 3925.75 | 437 |
| 1169 | 6.1 0.16 % |
31-10-2024 10:15:00 Thursday |
3919.2 3925.3 |
3932.75 | 3906 | 1223 |
| 1170 | -2.6 -0.07 % |
31-10-2024 09:15:00 Thursday |
3920.45 3917.85 |
3934.95 | 3876.8 | 2689 |
| 1171 | -5.1 -0.13 % |
30-10-2024 15:15:00 Wednesday |
3935.1 3930 |
3937.5 | 3920 | 794 |
| 1172 | -3.8 -0.1 % |
30-10-2024 14:15:00 Wednesday |
3938.85 3935.05 |
3943.95 | 3931.55 | 999 |
| 1173 | -5.75 -0.15 % |
30-10-2024 13:15:00 Wednesday |
3945 3939.25 |
3951 | 3935.2 | 804 |
| 1174 | 7.5 0.19 % |
30-10-2024 12:15:00 Wednesday |
3937.5 3945 |
3948.75 | 3936 | 1682 |
| 1175 | 7.95 0.2 % |
30-10-2024 11:15:00 Wednesday |
3929 3936.95 |
3938.75 | 3929 | 1006 |
| 1176 | -15.4 -0.39 % |
30-10-2024 10:15:00 Wednesday |
3947.15 3931.75 |
3950.25 | 3924.85 | 1718 |
| 1177 | -67.8 -1.69 % |
30-10-2024 09:15:00 Wednesday |
4009.7 3941.9 |
4034.2 | 3927.6 | 3278 |
| 1178 | 14 0.35 % |
29-10-2024 15:15:00 Tuesday |
3964 3978 |
3983.9 | 3962.55 | 423 |
| 1179 | -13.7 -0.34 % |
29-10-2024 14:15:00 Tuesday |
3978.45 3964.75 |
3979.15 | 3940.5 | 2058 |
| 1180 | -13.2 -0.33 % |
29-10-2024 13:15:00 Tuesday |
3993.2 3980 |
3993.2 | 3977.3 | 456 |
| 1181 | 2.35 0.06 % |
29-10-2024 12:15:00 Tuesday |
3988 3990.35 |
3995.15 | 3973.4 | 840 |
| 1182 | 8 0.2 % |
29-10-2024 11:15:00 Tuesday |
3974 3982 |
3985 | 3966.45 | 623 |
| 1183 | -7.2 -0.18 % |
29-10-2024 10:15:00 Tuesday |
3977.6 3970.4 |
3981.5 | 3959.85 | 669 |
| 1184 | -33.9 -0.85 % |
29-10-2024 09:15:00 Tuesday |
4009.1 3975.2 |
4011 | 3955.6 | 4007 |
| 1185 | -4.7 -0.12 % |
28-10-2024 15:15:00 Monday |
3992.75 3988.05 |
3992.75 | 3975 | 983 |
| 1186 | -33.25 -0.83 % |
28-10-2024 14:15:00 Monday |
4026 3992.75 |
4028.65 | 3992.75 | 1195 |
| 1187 | -4.4 -0.11 % |
28-10-2024 13:15:00 Monday |
4032 4027.6 |
4036.65 | 4021.1 | 839 |
| 1188 | -5.35 -0.13 % |
28-10-2024 12:15:00 Monday |
4037.35 4032 |
4040 | 4028.85 | 335 |
| 1189 | -13.2 -0.33 % |
28-10-2024 11:15:00 Monday |
4048.35 4035.15 |
4051.15 | 4024 | 769 |
| 1190 | -11.95 -0.29 % |
28-10-2024 10:15:00 Monday |
4063.1 4051.15 |
4073 | 4030.3 | 1383 |
| 1191 | -34 -0.83 % |
28-10-2024 09:15:00 Monday |
4094.85 4060.85 |
4094.85 | 4013.85 | 2397 |
| 1192 | -10.5 -0.26 % |
25-10-2024 15:15:00 Friday |
4055 4044.5 |
4060.1 | 4034 | 1227 |
| 1193 | -34.9 -0.85 % |
25-10-2024 14:15:00 Friday |
4089.9 4055 |
4091.55 | 4043.5 | 2919 |
| 1194 | -15.9 -0.39 % |
25-10-2024 13:15:00 Friday |
4106.55 4090.65 |
4106.55 | 4054.8 | 3391 |
| 1195 | 29.45 0.72 % |
25-10-2024 12:15:00 Friday |
4076.1 4105.55 |
4120.25 | 4071 | 3532 |
| 1196 | 70.75 1.77 % |
25-10-2024 11:15:00 Friday |
4006 4076.75 |
4084.15 | 4006 | 1237 |
| 1197 | 16.95 0.42 % |
25-10-2024 10:15:00 Friday |
3988.8 4005.75 |
4007 | 3988.8 | 1985 |
| 1198 | -67.05 -1.65 % |
25-10-2024 09:15:00 Friday |
4055.05 3988 |
4079.95 | 3988 | 2695 |
| 1199 | -0.2 0 % |
24-10-2024 15:15:00 Thursday |
4057.2 4057 |
4074.05 | 4050 | 2219 |
| 1200 | -12.8 -0.31 % |
24-10-2024 14:15:00 Thursday |
4070 4057.2 |
4079.05 | 4052 | 4541 |
| 1201 | 1 0.02 % |
24-10-2024 13:15:00 Thursday |
4067 4068 |
4076.1 | 4064.4 | 1900 |
| 1202 | -6.7 -0.16 % |
24-10-2024 12:15:00 Thursday |
4071.65 4064.95 |
4088.6 | 4063.7 | 2170 |
| 1203 | -60.7 -1.47 % |
24-10-2024 11:15:00 Thursday |
4132.35 4071.65 |
4156.85 | 4064.45 | 7160 |
| 1204 | -5.4 -0.13 % |
24-10-2024 10:15:00 Thursday |
4140.4 4135 |
4152 | 4113.15 | 3049 |
| 1205 | -27.55 -0.66 % |
24-10-2024 09:15:00 Thursday |
4162 4134.45 |
4188.05 | 4119.3 | 7609 |
| 1206 | 40 0.96 % |
23-10-2024 15:15:00 Wednesday |
4160 4200 |
4200 | 4130.5 | 949 |
| 1207 | -6.5 -0.16 % |
23-10-2024 14:15:00 Wednesday |
4169 4162.5 |
4183.4 | 4148.65 | 2218 |
| 1208 | 36.85 0.89 % |
23-10-2024 13:15:00 Wednesday |
4123.2 4160.05 |
4225.5 | 4119 | 9810 |
| 1209 | 40.9 1 % |
23-10-2024 12:15:00 Wednesday |
4084.85 4125.75 |
4126.35 | 4084.85 | 1886 |
| 1210 | 25.2 0.62 % |
23-10-2024 11:15:00 Wednesday |
4060.8 4086 |
4095.95 | 4056.05 | 1282 |
| 1211 | 0.8 0.02 % |
23-10-2024 10:15:00 Wednesday |
4060 4060.8 |
4062.1 | 4044.4 | 883 |
| 1212 | 19.2 0.48 % |
23-10-2024 09:15:00 Wednesday |
4039.95 4059.15 |
4059.95 | 3980 | 3437 |
| 1213 | 7.15 0.18 % |
22-10-2024 15:15:00 Tuesday |
4002 4009.15 |
4009.15 | 3999.8 | 618 |
| 1214 | -1.25 -0.03 % |
22-10-2024 14:15:00 Tuesday |
4003.25 4002 |
4015 | 3997.45 | 1154 |
| 1215 | -4.4 -0.11 % |
22-10-2024 13:15:00 Tuesday |
4005 4000.6 |
4013.95 | 3998.95 | 782 |
| 1216 | -8.6 -0.21 % |
22-10-2024 12:15:00 Tuesday |
4012.85 4004.25 |
4014.55 | 3999 | 1381 |
| 1217 | -18.1 -0.45 % |
22-10-2024 11:15:00 Tuesday |
4030 4011.9 |
4033.95 | 3999.65 | 3047 |
| 1218 | 16.4 0.41 % |
22-10-2024 10:15:00 Tuesday |
4020.75 4037.15 |
4055.85 | 4001 | 3363 |
| 1219 | 28.65 0.72 % |
22-10-2024 09:15:00 Tuesday |
3986.35 4015 |
4020.65 | 3968 | 3069 |
| 1220 | -10 -0.25 % |
21-10-2024 15:15:00 Monday |
3974.9 3964.9 |
3974.9 | 3960.45 | 1266 |
| 1221 | -12 -0.3 % |
21-10-2024 14:15:00 Monday |
3988.7 3976.7 |
3996.2 | 3974 | 2013 |
| 1222 | 0.65 0.02 % |
21-10-2024 13:15:00 Monday |
3989.35 3990 |
3995.8 | 3985.15 | 541 |
| 1223 | -5.2 -0.13 % |
21-10-2024 12:15:00 Monday |
3995.1 3989.9 |
4003.1 | 3984 | 1245 |
| 1224 | -12.85 -0.32 % |
21-10-2024 11:15:00 Monday |
4004.25 3991.4 |
4008 | 3991.4 | 2440 |
| 1225 | 6.95 0.17 % |
21-10-2024 10:15:00 Monday |
3998 4004.95 |
4007.95 | 3995 | 728 |
| 1226 | 3.2 0.08 % |
21-10-2024 09:15:00 Monday |
3995.15 3998.35 |
4070 | 3974.45 | 6201 |
| 1227 | 6.75 0.17 % |
18-10-2024 15:15:00 Friday |
3985.7 3992.45 |
3996.5 | 3980 | 3060 |
| 1228 | -18 -0.45 % |
18-10-2024 14:15:00 Friday |
4000 3982 |
4001.95 | 3980 | 4263 |
| 1229 | 7.15 0.18 % |
18-10-2024 13:15:00 Friday |
3996 4003.15 |
4007.95 | 3988.9 | 2900 |
| 1230 | -22.8 -0.57 % |
18-10-2024 12:15:00 Friday |
4017.8 3995 |
4020.6 | 3975.05 | 5191 |
| 1231 | -17.7 -0.44 % |
18-10-2024 11:15:00 Friday |
4036.65 4018.95 |
4039.9 | 4016.05 | 2066 |
| 1232 | -30.45 -0.75 % |
18-10-2024 10:15:00 Friday |
4067.05 4036.6 |
4077 | 4029 | 3349 |
| 1233 | -38.5 -0.94 % |
18-10-2024 09:15:00 Friday |
4105.1 4066.6 |
4110.3 | 4040.45 | 5036 |
| 1234 | 25.3 0.62 % |
17-10-2024 15:15:00 Thursday |
4098.7 4124 |
4126.35 | 4097 | 3204 |
| 1235 | -27.5 -0.67 % |
17-10-2024 14:15:00 Thursday |
4126.5 4099 |
4131.15 | 4052.85 | 12986 |
| 1236 | 0.1 0 % |
17-10-2024 13:15:00 Thursday |
4127 4127.1 |
4131.8 | 4117.55 | 3139 |
| 1237 | -6.8 -0.16 % |
17-10-2024 12:15:00 Thursday |
4133.4 4126.6 |
4136.65 | 4122.1 | 3229 |
| 1238 | 7.85 0.19 % |
17-10-2024 11:15:00 Thursday |
4121.5 4129.35 |
4137.3 | 4112 | 4336 |
| 1239 | 16.45 0.4 % |
17-10-2024 10:15:00 Thursday |
4106.5 4122.95 |
4142.55 | 4106.5 | 6889 |
| 1240 | -53 -1.27 % |
17-10-2024 09:15:00 Thursday |
4160.2 4107.2 |
4178.9 | 4106 | 14893 |
| 1241 | -31.05 -0.74 % |
16-10-2024 15:15:00 Wednesday |
4186.05 4155 |
4187.4 | 4151 | 2215 |
| 1242 | -4.75 -0.11 % |
16-10-2024 14:15:00 Wednesday |
4191.85 4187.1 |
4196.5 | 4181.5 | 2176 |
| 1243 | 1.75 0.04 % |
16-10-2024 13:15:00 Wednesday |
4189.95 4191.7 |
4199 | 4187 | 838 |
| 1244 | -4.25 -0.1 % |
16-10-2024 12:15:00 Wednesday |
4196.2 4191.95 |
4202.25 | 4186.75 | 1016 |
| 1245 | 13.1 0.31 % |
16-10-2024 11:15:00 Wednesday |
4185.65 4198.75 |
4211.6 | 4182.8 | 2712 |
| 1246 | -2.15 -0.05 % |
16-10-2024 10:15:00 Wednesday |
4187.25 4185.1 |
4193.05 | 4178.85 | 1733 |
| 1247 | -25 -0.59 % |
16-10-2024 09:15:00 Wednesday |
4215 4190 |
4215 | 4180 | 3974 |
| 1248 | 6.95 0.17 % |
15-10-2024 15:15:00 Tuesday |
4192 4198.95 |
4198.95 | 4185.1 | 5320 |
| 1249 | -2.95 -0.07 % |
15-10-2024 14:15:00 Tuesday |
4194.9 4191.95 |
4201 | 4183.05 | 8502 |
| 1250 | 2.1 0.05 % |
15-10-2024 13:15:00 Tuesday |
4190.25 4192.35 |
4204 | 4185 | 5344 |
| 1251 | -0.85 -0.02 % |
15-10-2024 12:15:00 Tuesday |
4194.2 4193.35 |
4200.8 | 4187.25 | 4592 |
| 1252 | 1 0.02 % |
15-10-2024 11:15:00 Tuesday |
4193.95 4194.95 |
4200 | 4189.25 | 4608 |
| 1253 | -5.95 -0.14 % |
15-10-2024 10:15:00 Tuesday |
4199.9 4193.95 |
4201.7 | 4184 | 6156 |
| 1254 | -39.95 -0.94 % |
15-10-2024 09:15:00 Tuesday |
4239.95 4200 |
4239.95 | 4179.45 | 31138 |
| 1255 | 11.15 0.27 % |
14-10-2024 15:15:00 Monday |
4178.85 4190 |
4191.85 | 4169.9 | 16795 |
| 1256 | -9.2 -0.22 % |
14-10-2024 14:15:00 Monday |
4190 4180.8 |
4205.95 | 4174.55 | 18603 |
| 1257 | 4.9 0.12 % |
14-10-2024 13:15:00 Monday |
4181.7 4186.6 |
4190.6 | 4168 | 10447 |
| 1258 | -10.8 -0.26 % |
14-10-2024 12:15:00 Monday |
4192.5 4181.7 |
4199.35 | 4175 | 7955 |
| 1259 | -11.05 -0.26 % |
14-10-2024 11:15:00 Monday |
4206 4194.95 |
4206 | 4176.35 | 9623 |
| 1260 | 6.75 0.16 % |
14-10-2024 10:15:00 Monday |
4198.25 4205 |
4225.9 | 4197.5 | 12369 |
| 1261 | -49.95 -1.18 % |
14-10-2024 09:15:00 Monday |
4247.95 4198 |
4293.3 | 4143.6 | 62366 |
| 1262 | -4.65 -0.1 % |
11-10-2024 15:15:00 Friday |
4583.7 4579.05 |
4584 | 4561 | 522 |
| 1263 | 34.25 0.75 % |
11-10-2024 14:15:00 Friday |
4550.55 4584.8 |
4584.8 | 4546.85 | 1234 |
| 1264 | -3.7 -0.08 % |
11-10-2024 13:15:00 Friday |
4556.7 4553 |
4563.2 | 4545 | 340 |
| 1265 | 6.7 0.15 % |
11-10-2024 12:15:00 Friday |
4548.75 4555.45 |
4569.15 | 4548.75 | 749 |
| 1266 | -23.7 -0.52 % |
11-10-2024 11:15:00 Friday |
4571.15 4547.45 |
4585 | 4544.45 | 886 |
| 1267 | -0.95 -0.02 % |
11-10-2024 10:15:00 Friday |
4565.85 4564.9 |
4595.15 | 4530 | 1867 |
| 1268 | -107.2 -2.3 % |
11-10-2024 09:15:00 Friday |
4668.95 4561.75 |
4668.95 | 4560.05 | 1643 |
| 1269 | 10.3 0.22 % |
10-10-2024 15:15:00 Thursday |
4605 4615.3 |
4620 | 4591 | 1131 |
| 1270 | 20.5 0.45 % |
10-10-2024 14:15:00 Thursday |
4584.75 4605.25 |
4620.7 | 4584.75 | 2141 |
| 1271 | -37.45 -0.81 % |
10-10-2024 13:15:00 Thursday |
4624.85 4587.4 |
4626.3 | 4572 | 2946 |
| 1272 | 9.8 0.21 % |
10-10-2024 12:15:00 Thursday |
4615.05 4624.85 |
4626.7 | 4612.95 | 1690 |
| 1273 | -23.15 -0.5 % |
10-10-2024 11:15:00 Thursday |
4638.15 4615 |
4641.55 | 4611.5 | 2735 |
| 1274 | -44.7 -0.95 % |
10-10-2024 10:15:00 Thursday |
4683 4638.3 |
4698 | 4625.05 | 3580 |
| 1275 | -4.6 -0.1 % |
10-10-2024 09:15:00 Thursday |
4689.9 4685.3 |
4694.35 | 4609.45 | 6876 |
| 1276 | 9 0.19 % |
09-10-2024 15:15:00 Wednesday |
4641 4650 |
4654.25 | 4631.45 | 1698 |
| 1277 | -2.1 -0.05 % |
09-10-2024 14:15:00 Wednesday |
4641.9 4639.8 |
4653 | 4627.55 | 3526 |
| 1278 | -1.8 -0.04 % |
09-10-2024 13:15:00 Wednesday |
4641.2 4639.4 |
4653 | 4622.85 | 2355 |
| 1279 | 35.25 0.77 % |
09-10-2024 12:15:00 Wednesday |
4605.95 4641.2 |
4645.95 | 4603 | 2570 |
| 1280 | -33.9 -0.73 % |
09-10-2024 11:15:00 Wednesday |
4636.95 4603.05 |
4639.2 | 4585 | 5001 |
| 1281 | -17.3 -0.37 % |
09-10-2024 10:15:00 Wednesday |
4650.3 4633 |
4657.95 | 4622.3 | 3938 |
| 1282 | 124.6 2.75 % |
09-10-2024 09:15:00 Wednesday |
4532.35 4656.95 |
4687.85 | 4482.15 | 16787 |
| 1283 | 10.55 0.24 % |
08-10-2024 15:15:00 Tuesday |
4473.1 4483.65 |
4489.9 | 4459.95 | 2054 |
| 1284 | 19.65 0.44 % |
08-10-2024 14:15:00 Tuesday |
4454.35 4474 |
4479 | 4439.85 | 2429 |
| 1285 | -79.2 -1.75 % |
08-10-2024 13:15:00 Tuesday |
4535.95 4456.75 |
4535.95 | 4437.5 | 3159 |
| 1286 | 4.15 0.09 % |
08-10-2024 12:15:00 Tuesday |
4535 4539.15 |
4544.95 | 4525 | 791 |
| 1287 | -24.3 -0.53 % |
08-10-2024 11:15:00 Tuesday |
4561.75 4537.45 |
4561.75 | 4531.6 | 1143 |
| 1288 | 10.75 0.24 % |
08-10-2024 10:15:00 Tuesday |
4555 4565.75 |
4565.75 | 4533.1 | 1996 |
| 1289 | 10 0.22 % |
08-10-2024 09:15:00 Tuesday |
4545 4555 |
4614.35 | 4485 | 5037 |
| 1290 | 8 0.18 % |
07-10-2024 15:15:00 Monday |
4530 4538 |
4556.1 | 4527.55 | 2047 |
| 1291 | -22.1 -0.49 % |
07-10-2024 14:15:00 Monday |
4549.95 4527.85 |
4559.05 | 4518.9 | 2261 |
| 1292 | -6.7 -0.15 % |
07-10-2024 13:15:00 Monday |
4556.7 4550 |
4568.85 | 4546.6 | 4361 |
| 1293 | -11 -0.24 % |
07-10-2024 12:15:00 Monday |
4571 4560 |
4574.95 | 4557.5 | 941 |
| 1294 | 8.9 0.19 % |
07-10-2024 11:15:00 Monday |
4565.4 4574.3 |
4579.9 | 4557.05 | 2369 |
| 1295 | -0.7 -0.02 % |
07-10-2024 10:15:00 Monday |
4569.45 4568.75 |
4594.65 | 4545.1 | 2899 |
| 1296 | -230.45 -4.8 % |
07-10-2024 09:15:00 Monday |
4799.9 4569.45 |
4799.9 | 4535 | 7253 |
| 1297 | -3 -0.06 % |
04-10-2024 15:15:00 Friday |
4737.15 4734.15 |
4743.65 | 4727 | 1915 |
| 1298 | 26.25 0.56 % |
04-10-2024 14:15:00 Friday |
4708.75 4735 |
4747.1 | 4701.1 | 3565 |
| 1299 | -61.95 -1.3 % |
04-10-2024 13:15:00 Friday |
4771.15 4709.2 |
4771.15 | 4695.4 | 5159 |
| 1300 | -24.2 -0.51 % |
04-10-2024 12:15:00 Friday |
4792 4767.8 |
4845.4 | 4762.4 | 2965 |
| 1301 | -3.4 -0.07 % |
04-10-2024 11:15:00 Friday |
4795.7 4792.3 |
4795.7 | 4766 | 1904 |
| 1302 | 5.4 0.11 % |
04-10-2024 10:15:00 Friday |
4790.35 4795.75 |
4811.35 | 4784.75 | 3792 |
| 1303 | -89.65 -1.84 % |
04-10-2024 09:15:00 Friday |
4880 4790.35 |
4880 | 4701.9 | 18154 |
| 1304 | 12.85 0.26 % |
03-10-2024 15:15:00 Thursday |
4937.15 4950 |
4950 | 4928 | 1253 |
| 1305 | -11.25 -0.23 % |
03-10-2024 14:15:00 Thursday |
4948 4936.75 |
4955.05 | 4930 | 2121 |
| 1306 | 0.4 0.01 % |
03-10-2024 13:15:00 Thursday |
4942.6 4943 |
4971 | 4930.9 | 2275 |
| 1307 | -2.25 -0.05 % |
03-10-2024 12:15:00 Thursday |
4941.55 4939.3 |
4954.85 | 4922 | 1529 |
| 1308 | 11.85 0.24 % |
03-10-2024 11:15:00 Thursday |
4923 4934.85 |
4974 | 4920 | 2092 |
| 1309 | -69.45 -1.39 % |
03-10-2024 10:15:00 Thursday |
4993.35 4923.9 |
4993.35 | 4919.9 | 3464 |
| 1310 | 37.5 0.76 % |
03-10-2024 09:15:00 Thursday |
4952.95 4990.45 |
5011 | 4867 | 15564 |
| 1311 | 7 0.14 % |
01-10-2024 15:15:00 Tuesday |
4955 4962 |
4968.15 | 4940 | 3073 |
| 1312 | -12.6 -0.25 % |
01-10-2024 14:15:00 Tuesday |
4967.85 4955.25 |
4975.55 | 4952 | 4529 |
| 1313 | -3.45 -0.07 % |
01-10-2024 13:15:00 Tuesday |
4971.3 4967.85 |
4988.6 | 4963 | 3458 |
| 1314 | -2.75 -0.06 % |
01-10-2024 12:15:00 Tuesday |
4974 4971.25 |
4978.95 | 4962 | 3251 |
| 1315 | -56.5 -1.12 % |
01-10-2024 11:15:00 Tuesday |
5030.45 4973.95 |
5032.75 | 4964.05 | 4520 |
| 1316 | -52.85 -1.04 % |
01-10-2024 10:15:00 Tuesday |
5077.85 5025 |
5081.95 | 5024.05 | 3719 |
| 1317 | -18.8 -0.37 % |
01-10-2024 09:15:00 Tuesday |
5099 5080.2 |
5134.65 | 5069 | 5167 |
| 1318 | 10.25 0.2 % |
30-09-2024 15:15:00 Monday |
5094.75 5105 |
5108.5 | 5078.6 | 605 |
| 1319 | -48.45 -0.94 % |
30-09-2024 14:15:00 Monday |
5144.2 5095.75 |
5144.8 | 5090 | 2600 |
| 1320 | 6.4 0.12 % |
30-09-2024 13:15:00 Monday |
5138.4 5144.8 |
5153.25 | 5137.75 | 757 |
| 1321 | 4.75 0.09 % |
30-09-2024 12:15:00 Monday |
5137.2 5141.95 |
5147.65 | 5134.05 | 237 |
| 1322 | 2.65 0.05 % |
30-09-2024 11:15:00 Monday |
5130 5132.65 |
5145.05 | 5104.75 | 567 |
| 1323 | 7.8 0.15 % |
30-09-2024 10:15:00 Monday |
5124.05 5131.85 |
5150 | 5119 | 1319 |
| 1324 | -11 -0.21 % |
30-09-2024 09:15:00 Monday |
5139.75 5128.75 |
5217.05 | 5084 | 4724 |
| 1325 | 25.25 0.5 % |
27-09-2024 15:15:00 Friday |
5094.55 5119.8 |
5119.8 | 5085 | 1955 |
| 1326 | -19.1 -0.37 % |
27-09-2024 14:15:00 Friday |
5114.9 5095.8 |
5126 | 5092.1 | 3913 |
| 1327 | -25.6 -0.5 % |
27-09-2024 13:15:00 Friday |
5140.6 5115 |
5145.1 | 5110 | 1790 |
| 1328 | 4.65 0.09 % |
27-09-2024 12:15:00 Friday |
5136.7 5141.35 |
5150.3 | 5135.3 | 922 |
| 1329 | -6.5 -0.13 % |
27-09-2024 11:15:00 Friday |
5143.35 5136.85 |
5150.65 | 5132.6 | 1155 |
| 1330 | -10 -0.19 % |
27-09-2024 10:15:00 Friday |
5150 5140 |
5162.1 | 5135 | 1584 |
| 1331 | -52.05 -1 % |
27-09-2024 09:15:00 Friday |
5202.05 5150 |
5233.15 | 5138.3 | 4331 |
| 1332 | -22.2 -0.43 % |
26-09-2024 15:15:00 Thursday |
5211.7 5189.5 |
5211.7 | 5180.65 | 697 |
| 1333 | 30.45 0.59 % |
26-09-2024 14:15:00 Thursday |
5175 5205.45 |
5221 | 5165 | 1726 |
| 1334 | -10.3 -0.2 % |
26-09-2024 13:15:00 Thursday |
5191.95 5181.65 |
5191.95 | 5174 | 498 |
| 1335 | -16.6 -0.32 % |
26-09-2024 12:15:00 Thursday |
5212.95 5196.35 |
5214.2 | 5185 | 1089 |
| 1336 | -12 -0.23 % |
26-09-2024 11:15:00 Thursday |
5219.05 5207.05 |
5219.05 | 5200.9 | 1189 |
| 1337 | -21.55 -0.41 % |
26-09-2024 10:15:00 Thursday |
5236.3 5214.75 |
5239.45 | 5214.75 | 881 |
| 1338 | -40 -0.76 % |
26-09-2024 09:15:00 Thursday |
5276.15 5236.15 |
5307 | 5225.1 | 1234 |
| 1339 | 9.45 0.18 % |
25-09-2024 15:15:00 Wednesday |
5261.85 5271.3 |
5292.85 | 5260.1 | 2020 |
| 1340 | -12.5 -0.24 % |
25-09-2024 14:15:00 Wednesday |
5275.05 5262.55 |
5287.25 | 5234.6 | 4606 |
| 1341 | -55.05 -1.03 % |
25-09-2024 13:15:00 Wednesday |
5336.05 5281 |
5336.8 | 5275.55 | 1601 |
| 1342 | 3.9 0.07 % |
25-09-2024 12:15:00 Wednesday |
5332 5335.9 |
5343.4 | 5318.85 | 627 |
| 1343 | -8.95 -0.17 % |
25-09-2024 11:15:00 Wednesday |
5345.8 5336.85 |
5354.75 | 5333.45 | 798 |
| 1344 | -10.15 -0.19 % |
25-09-2024 10:15:00 Wednesday |
5352 5341.85 |
5361.7 | 5337 | 1324 |
| 1345 | 11.9 0.22 % |
25-09-2024 09:15:00 Wednesday |
5344.1 5356 |
5400 | 5344.1 | 3070 |
| 1346 | 1.7 0.03 % |
24-09-2024 15:15:00 Tuesday |
5393 5394.7 |
5400 | 5377.5 | 4409 |
| 1347 | 15.2 0.28 % |
24-09-2024 14:15:00 Tuesday |
5382.25 5397.45 |
5401.8 | 5365 | 2681 |
| 1348 | 3.3 0.06 % |
24-09-2024 13:15:00 Tuesday |
5376.15 5379.45 |
5395.1 | 5371 | 979 |
| 1349 | -29.75 -0.55 % |
24-09-2024 12:15:00 Tuesday |
5401 5371.25 |
5436.85 | 5371.25 | 3303 |
| 1350 | -6.35 -0.12 % |
24-09-2024 11:15:00 Tuesday |
5410.35 5404 |
5483 | 5362.1 | 11553 |
| 1351 | 156.35 2.98 % |
24-09-2024 10:15:00 Tuesday |
5247.45 5403.8 |
5435.75 | 5237.1 | 8221 |
| 1352 | -56.9 -1.07 % |
24-09-2024 09:15:00 Tuesday |
5305 5248.1 |
5320.15 | 5229 | 3348 |
| 1353 | 21.1 0.4 % |
23-09-2024 15:15:00 Monday |
5287 5308.1 |
5325 | 5286 | 1440 |
| 1354 | -6.3 -0.12 % |
23-09-2024 14:15:00 Monday |
5292.65 5286.35 |
5325 | 5279.3 | 1930 |
| 1355 | 18.15 0.34 % |
23-09-2024 13:15:00 Monday |
5274.1 5292.25 |
5296 | 5274.1 | 1010 |
| 1356 | 8.85 0.17 % |
23-09-2024 12:15:00 Monday |
5269.75 5278.6 |
5296.05 | 5268.75 | 940 |
| 1357 | -13.85 -0.26 % |
23-09-2024 11:15:00 Monday |
5286.95 5273.1 |
5286.95 | 5261 | 1211 |
| 1358 | -13.85 -0.26 % |
23-09-2024 10:15:00 Monday |
5300.8 5286.95 |
5306.2 | 5282.1 | 2061 |
| 1359 | -27.05 -0.51 % |
23-09-2024 09:15:00 Monday |
5331.05 5304 |
5365 | 5283.2 | 3041 |
| 1360 | 20.05 0.38 % |
20-09-2024 15:15:00 Friday |
5319.95 5340 |
5380 | 5317.35 | 3777 |
| 1361 | 35.1 0.66 % |
20-09-2024 14:15:00 Friday |
5282.55 5317.65 |
5322.55 | 5230 | 3818 |
| 1362 | 4.35 0.08 % |
20-09-2024 13:15:00 Friday |
5280.05 5284.4 |
5311.65 | 5277.55 | 2733 |
| 1363 | -11.45 -0.22 % |
20-09-2024 12:15:00 Friday |
5295.2 5283.75 |
5299.7 | 5280 | 1287 |
| 1364 | -28.9 -0.54 % |
20-09-2024 11:15:00 Friday |
5324.1 5295.2 |
5340.2 | 5284 | 1856 |
| 1365 | -39.15 -0.73 % |
20-09-2024 10:15:00 Friday |
5364.3 5325.15 |
5369.15 | 5299.1 | 3196 |
| 1366 | 20 0.37 % |
20-09-2024 09:15:00 Friday |
5347.85 5367.85 |
5413.35 | 5335.15 | 5852 |
| 1367 | 25.45 0.48 % |
19-09-2024 15:15:00 Thursday |
5313.6 5339.05 |
5436.1 | 5306.5 | 6017 |
| 1368 | 92.5 1.77 % |
19-09-2024 14:15:00 Thursday |
5213.35 5305.85 |
5319.75 | 5206 | 3060 |
| 1369 | 8.4 0.16 % |
19-09-2024 13:15:00 Thursday |
5206.5 5214.9 |
5220 | 5197.55 | 1107 |
| 1370 | 6.45 0.12 % |
19-09-2024 12:15:00 Thursday |
5197.5 5203.95 |
5205.85 | 5180 | 1215 |
| 1371 | -60.4 -1.15 % |
19-09-2024 11:15:00 Thursday |
5258.35 5197.95 |
5262 | 5177.5 | 3683 |
| 1372 | -30.25 -0.57 % |
19-09-2024 10:15:00 Thursday |
5284.55 5254.3 |
5284.85 | 5245.25 | 1890 |
| 1373 | -2.15 -0.04 % |
19-09-2024 09:15:00 Thursday |
5280.25 5278.1 |
5353.05 | 5276.5 | 4498 |
| 1374 | -16.95 -0.32 % |
18-09-2024 15:15:00 Wednesday |
5264.45 5247.5 |
5270.2 | 5243.95 | 122 |
| 1375 | 0 0 % |
18-09-2024 14:15:00 Wednesday |
5266.5 5266.5 |
5280 | 5246.05 | 364 |
| 1376 | 37.95 0.72 % |
18-09-2024 13:15:00 Wednesday |
5239.15 5277.1 |
5288.95 | 5236.1 | 3079 |
| 1377 | 0 0 % |
18-09-2024 12:15:00 Wednesday |
5239.15 5239.15 |
5252 | 5232.55 | 142 |
| 1378 | 5.75 0.11 % |
18-09-2024 11:15:00 Wednesday |
5233.6 5239.35 |
5245 | 5228.8 | 386 |
| 1379 | -7.35 -0.14 % |
18-09-2024 10:15:00 Wednesday |
5240.5 5233.15 |
5240.55 | 5230.2 | 229 |
| 1380 | 18.9 0.36 % |
18-09-2024 09:15:00 Wednesday |
5219.85 5238.75 |
5255 | 5219.85 | 1090 |
| 1381 | -7.1 -0.14 % |
17-09-2024 15:15:00 Tuesday |
5217.1 5210 |
5227.5 | 5210 | 196 |
| 1382 | -4.7 -0.09 % |
17-09-2024 14:15:00 Tuesday |
5220 5215.3 |
5225.4 | 5215.3 | 351 |
| 1383 | -3.65 -0.07 % |
17-09-2024 13:15:00 Tuesday |
5219.05 5215.4 |
5220 | 5212.35 | 233 |
| 1384 | -0.45 -0.01 % |
17-09-2024 12:15:00 Tuesday |
5207.5 5207.05 |
5217.15 | 5207.05 | 215 |
| 1385 | -8.7 -0.17 % |
17-09-2024 11:15:00 Tuesday |
5216.85 5208.15 |
5225 | 5208.15 | 98 |
| 1386 | 12.6 0.24 % |
17-09-2024 10:15:00 Tuesday |
5201.05 5213.65 |
5224.3 | 5199.85 | 449 |
| 1387 | 9.7 0.19 % |
17-09-2024 09:15:00 Tuesday |
5201.1 5210.8 |
5252.05 | 5201.1 | 778 |
| 1388 | 1.95 0.04 % |
16-09-2024 15:15:00 Monday |
5202.85 5204.8 |
5210.8 | 5195.8 | 227 |
| 1389 | -4.4 -0.08 % |
16-09-2024 14:15:00 Monday |
5203.5 5199.1 |
5209.05 | 5187.2 | 828 |
| 1390 | -4.3 -0.08 % |
16-09-2024 13:15:00 Monday |
5210.35 5206.05 |
5212.05 | 5203.1 | 116 |
| 1391 | 2.45 0.05 % |
16-09-2024 12:15:00 Monday |
5206.55 5209 |
5215.5 | 5193 | 312 |
| 1392 | -0.8 -0.02 % |
16-09-2024 11:15:00 Monday |
5207.35 5206.55 |
5211.05 | 5188.65 | 589 |
| 1393 | -19.7 -0.38 % |
16-09-2024 10:15:00 Monday |
5230 5210.3 |
5234 | 5197.85 | 866 |
| 1394 | -12.05 -0.23 % |
16-09-2024 09:15:00 Monday |
5237.15 5225.1 |
5263.05 | 5180.75 | 1737 |
| 1395 | 26.35 0.51 % |
13-09-2024 15:15:00 Friday |
5170 5196.35 |
5198.05 | 5165.25 | 1429 |
| 1396 | -67.95 -1.3 % |
13-09-2024 14:15:00 Friday |
5240.95 5173 |
5250 | 5157.15 | 1356 |
| 1397 | 15.35 0.29 % |
13-09-2024 13:15:00 Friday |
5224.4 5239.75 |
5252 | 5224.4 | 826 |
| 1398 | -20.75 -0.4 % |
13-09-2024 12:15:00 Friday |
5235.1 5214.35 |
5241.75 | 5195.25 | 413 |
| 1399 | -12.1 -0.23 % |
13-09-2024 11:15:00 Friday |
5246 5233.9 |
5252.05 | 5232.6 | 887 |
| 1400 | 71.15 1.37 % |
13-09-2024 10:15:00 Friday |
5184.05 5255.2 |
5255.2 | 5180 | 845 |
| 1401 | -65.95 -1.26 % |
13-09-2024 09:15:00 Friday |
5250 5184.05 |
5251 | 5175 | 1895 |
| 1402 | 0.9 0.02 % |
12-09-2024 15:15:00 Thursday |
5229.1 5230 |
5238.65 | 5216 | 1373 |
| 1403 | -58.65 -1.11 % |
12-09-2024 14:15:00 Thursday |
5291.55 5232.9 |
5297 | 5225.8 | 2707 |
| 1404 | -4.1 -0.08 % |
12-09-2024 13:15:00 Thursday |
5298.4 5294.3 |
5298.4 | 5279.05 | 615 |
| 1405 | -7.35 -0.14 % |
12-09-2024 12:15:00 Thursday |
5301.2 5293.85 |
5301.25 | 5275 | 872 |
| 1406 | 9.95 0.19 % |
12-09-2024 11:15:00 Thursday |
5282.5 5292.45 |
5305.35 | 5277.85 | 962 |
| 1407 | -8.6 -0.16 % |
12-09-2024 10:15:00 Thursday |
5292.7 5284.1 |
5299.9 | 5260.55 | 1204 |
| 1408 | -31.3 -0.59 % |
12-09-2024 09:15:00 Thursday |
5316.3 5285 |
5368.35 | 5279.5 | 2453 |
| 1409 | 0.6 0.01 % |
11-09-2024 15:15:00 Wednesday |
5300.4 5301 |
5304.75 | 5280.15 | 1098 |
| 1410 | -70.85 -1.32 % |
11-09-2024 14:15:00 Wednesday |
5370.85 5300 |
5376 | 5290 | 3407 |
| 1411 | 6.3 0.12 % |
11-09-2024 13:15:00 Wednesday |
5370 5376.3 |
5381 | 5345.65 | 2137 |
| 1412 | -8.6 -0.16 % |
11-09-2024 12:15:00 Wednesday |
5376.4 5367.8 |
5385 | 5358.35 | 791 |
| 1413 | -62.85 -1.16 % |
11-09-2024 11:15:00 Wednesday |
5432.85 5370 |
5438.75 | 5352.05 | 1578 |
| 1414 | 84.7 1.58 % |
11-09-2024 10:15:00 Wednesday |
5348.1 5432.8 |
5446.65 | 5341.05 | 4833 |
| 1415 | -14.4 -0.27 % |
11-09-2024 09:15:00 Wednesday |
5359.4 5345 |
5363.35 | 5297.25 | 3611 |
| 1416 | 26.05 0.49 % |
10-09-2024 15:15:00 Tuesday |
5330.95 5357 |
5357 | 5324 | 197 |
| 1417 | -78.35 -1.45 % |
10-09-2024 14:15:00 Tuesday |
5408.75 5330.4 |
5417.5 | 5325.8 | 2144 |
| 1418 | 39.4 0.73 % |
10-09-2024 13:15:00 Tuesday |
5369.6 5409 |
5415 | 5366 | 1364 |
| 1419 | -4.95 -0.09 % |
10-09-2024 12:15:00 Tuesday |
5375.35 5370.4 |
5378.9 | 5367.7 | 173 |
| 1420 | 10 0.19 % |
10-09-2024 11:15:00 Tuesday |
5367.1 5377.1 |
5391.7 | 5366.15 | 479 |
| 1421 | 17.35 0.32 % |
10-09-2024 10:15:00 Tuesday |
5353.65 5371 |
5382 | 5314.3 | 1247 |
| 1422 | 0.65 0.01 % |
10-09-2024 09:15:00 Tuesday |
5356.4 5357.05 |
5416.9 | 5348.75 | 2162 |
| 1423 | 0.65 0.01 % |
09-09-2024 15:15:00 Monday |
5357 5357.65 |
5377.4 | 5350.5 | 1076 |
| 1424 | -22.8 -0.42 % |
09-09-2024 14:15:00 Monday |
5380.05 5357.25 |
5389.05 | 5344 | 3208 |
| 1425 | 48.6 0.91 % |
09-09-2024 13:15:00 Monday |
5331.35 5379.95 |
5394.45 | 5329.5 | 4409 |
| 1426 | 3.4 0.06 % |
09-09-2024 12:15:00 Monday |
5329.7 5333.1 |
5343.95 | 5315.75 | 2827 |
| 1427 | 52.05 0.99 % |
09-09-2024 11:15:00 Monday |
5276.5 5328.55 |
5350 | 5276.5 | 3514 |
| 1428 | -21.95 -0.41 % |
09-09-2024 10:15:00 Monday |
5300.3 5278.35 |
5304 | 5261.15 | 2201 |
| 1429 | 18.4 0.35 % |
09-09-2024 09:15:00 Monday |
5277 5295.4 |
5342 | 5206.5 | 10351 |
| 1430 | -5.8 -0.11 % |
06-09-2024 15:15:00 Friday |
5300 5294.2 |
5335 | 5294.2 | 2736 |
| 1431 | 19 0.36 % |
06-09-2024 14:15:00 Friday |
5278.15 5297.15 |
5306 | 5275.25 | 4077 |
| 1432 | 11.25 0.21 % |
06-09-2024 13:15:00 Friday |
5263.75 5275 |
5283.55 | 5258.35 | 961 |
| 1433 | -17.5 -0.33 % |
06-09-2024 12:15:00 Friday |
5281.25 5263.75 |
5293.4 | 5256.85 | 1086 |
| 1434 | 30.4 0.58 % |
06-09-2024 11:15:00 Friday |
5257.55 5287.95 |
5338 | 5248.1 | 2975 |
| 1435 | -11.6 -0.22 % |
06-09-2024 10:15:00 Friday |
5259.8 5248.2 |
5269.6 | 5203.25 | 5187 |
| 1436 | -44.7 -0.84 % |
06-09-2024 09:15:00 Friday |
5304.45 5259.75 |
5353 | 5222.8 | 12094 |
| 1437 | -54 -1.01 % |
05-09-2024 15:15:00 Thursday |
5321 5267 |
5356.05 | 5262.85 | 3355 |
| 1438 | 20.9 0.39 % |
05-09-2024 14:15:00 Thursday |
5297 5317.9 |
5317.9 | 5250.1 | 5721 |
| 1439 | 53.8 1.03 % |
05-09-2024 13:15:00 Thursday |
5242.5 5296.3 |
5296.3 | 5231.65 | 3128 |
| 1440 | 1.85 0.04 % |
05-09-2024 12:15:00 Thursday |
5238.4 5240.25 |
5250.55 | 5232.45 | 3646 |
| 1441 | 32.15 0.62 % |
05-09-2024 11:15:00 Thursday |
5204.9 5237.05 |
5237.2 | 5199.4 | 2223 |
| 1442 | -14.15 -0.27 % |
05-09-2024 10:15:00 Thursday |
5214.1 5199.95 |
5236.15 | 5191 | 2975 |
| 1443 | 110.85 2.17 % |
05-09-2024 09:15:00 Thursday |
5098.95 5209.8 |
5253 | 5080 | 8569 |
| 1444 | -0.8 -0.02 % |
04-09-2024 15:15:00 Wednesday |
5098.65 5097.85 |
5105.75 | 5092.25 | 3958 |
| 1445 | 38.7 0.76 % |
04-09-2024 14:15:00 Wednesday |
5060 5098.7 |
5105.75 | 5055.1 | 8647 |
| 1446 | 39.25 0.78 % |
04-09-2024 13:15:00 Wednesday |
5018.6 5057.85 |
5066 | 4998.95 | 4821 |
| 1447 | -0.05 0 % |
04-09-2024 12:15:00 Wednesday |
5016.3 5016.25 |
5023.65 | 5002.45 | 1111 |
| 1448 | 0.95 0.02 % |
04-09-2024 11:15:00 Wednesday |
5015.35 5016.3 |
5025 | 5000.5 | 3052 |
| 1449 | 33.6 0.67 % |
04-09-2024 10:15:00 Wednesday |
4986.4 5020 |
5020 | 4976.65 | 3255 |
| 1450 | 25.45 0.51 % |
04-09-2024 09:15:00 Wednesday |
4960.65 4986.1 |
5000 | 4956.55 | 3411 |
| 1451 | 13.1 0.26 % |
03-09-2024 15:15:00 Tuesday |
4973.05 4986.15 |
5002 | 4965.85 | 633 |
| 1452 | -57.3 -1.14 % |
03-09-2024 14:15:00 Tuesday |
5022.85 4965.55 |
5029.7 | 4965.55 | 983 |
| 1453 | 3.8 0.08 % |
03-09-2024 13:15:00 Tuesday |
5022.25 5026.05 |
5030 | 5020 | 307 |
| 1454 | -11.7 -0.23 % |
03-09-2024 12:15:00 Tuesday |
5035 5023.3 |
5038.2 | 5023.3 | 330 |
| 1455 | 0.45 0.01 % |
03-09-2024 11:15:00 Tuesday |
5035.85 5036.3 |
5036.3 | 5001.2 | 1405 |
| 1456 | 13.5 0.27 % |
03-09-2024 10:15:00 Tuesday |
5022.4 5035.9 |
5039 | 5020.8 | 496 |
| 1457 | 10.85 0.22 % |
03-09-2024 09:15:00 Tuesday |
5011.55 5022.4 |
5026 | 4992.15 | 996 |
| 1458 | 6.2 0.12 % |
02-09-2024 15:15:00 Monday |
4993.8 5000 |
5003 | 4992 | 1843 |
| 1459 | 24.7 0.5 % |
02-09-2024 14:15:00 Monday |
4974.3 4999 |
5003 | 4967.1 | 2837 |
| 1460 | -0.3 -0.01 % |
02-09-2024 13:15:00 Monday |
4974.55 4974.25 |
4979.95 | 4961.2 | 2848 |
| 1461 | 16.5 0.33 % |
02-09-2024 12:15:00 Monday |
4955.15 4971.65 |
4985.05 | 4952.75 | 2545 |
| 1462 | -29.2 -0.59 % |
02-09-2024 11:15:00 Monday |
4984.2 4955 |
4984.85 | 4953.4 | 1915 |
| 1463 | 3.95 0.08 % |
02-09-2024 10:15:00 Monday |
4978.35 4982.3 |
4986.25 | 4962.05 | 1934 |
| 1464 | 11.05 0.22 % |
02-09-2024 09:15:00 Monday |
4966.05 4977.1 |
5020 | 4954.8 | 6731 |
| 1465 | 15.1 0.31 % |
30-08-2024 15:15:00 Friday |
4921.95 4937.05 |
4939.95 | 4900 | 1874 |
| 1466 | -56.2 -1.13 % |
30-08-2024 14:15:00 Friday |
4976.75 4920.55 |
4980 | 4920 | 1508 |
| 1467 | -15.15 -0.3 % |
30-08-2024 13:15:00 Friday |
4995.15 4980 |
4995.15 | 4971.5 | 398 |
| 1468 | -10.85 -0.22 % |
30-08-2024 12:15:00 Friday |
4994.9 4984.05 |
5003.3 | 4984.05 | 1299 |
| 1469 | -16.05 -0.32 % |
30-08-2024 11:15:00 Friday |
5013.6 4997.55 |
5013.6 | 4997.55 | 472 |
| 1470 | -20.65 -0.41 % |
30-08-2024 10:15:00 Friday |
5029.65 5009 |
5032 | 5008.85 | 320 |
| 1471 | 0.75 0.01 % |
30-08-2024 09:15:00 Friday |
5028.9 5029.65 |
5045.4 | 4982.7 | 2174 |
| 1472 | 11 0.22 % |
29-08-2024 15:15:00 Thursday |
5004 5015 |
5019.65 | 4998.55 | 615 |
| 1473 | 8 0.16 % |
29-08-2024 14:15:00 Thursday |
5001 5009 |
5012 | 4997.6 | 1351 |
| 1474 | 0 0 % |
29-08-2024 13:15:00 Thursday |
5002 5002 |
5011.25 | 4991.15 | 578 |
| 1475 | -3.1 -0.06 % |
29-08-2024 12:15:00 Thursday |
5009.45 5006.35 |
5015.95 | 4998.05 | 559 |
| 1476 | -46.6 -0.92 % |
29-08-2024 11:15:00 Thursday |
5056.6 5010 |
5075.15 | 5003.1 | 1412 |
| 1477 | -38.05 -0.75 % |
29-08-2024 10:15:00 Thursday |
5086.95 5048.9 |
5097.75 | 5034.3 | 2045 |
| 1478 | 73.4 1.47 % |
29-08-2024 09:15:00 Thursday |
5009.85 5083.25 |
5158.55 | 4973 | 18923 |
| 1479 | 1 0.02 % |
28-08-2024 15:15:00 Wednesday |
4965 4966 |
4968.3 | 4946 | 410 |
| 1480 | 22.1 0.45 % |
28-08-2024 14:15:00 Wednesday |
4939.8 4961.9 |
4968.3 | 4939.8 | 1366 |
| 1481 | 12.8 0.26 % |
28-08-2024 13:15:00 Wednesday |
4930.1 4942.9 |
4958.35 | 4930.05 | 642 |
| 1482 | 9.1 0.18 % |
28-08-2024 12:15:00 Wednesday |
4919.9 4929 |
4941.95 | 4919.9 | 272 |
| 1483 | -8.25 -0.17 % |
28-08-2024 11:15:00 Wednesday |
4928.45 4920.2 |
4934.15 | 4907.15 | 672 |
| 1484 | 6.7 0.14 % |
28-08-2024 10:15:00 Wednesday |
4918 4924.7 |
4932.75 | 4914.8 | 328 |
| 1485 | -83.25 -1.67 % |
28-08-2024 09:15:00 Wednesday |
5000 4916.75 |
5000 | 4908.1 | 2584 |
| 1486 | -8 -0.16 % |
27-08-2024 15:15:00 Tuesday |
4960 4952 |
4961.2 | 4940.35 | 1044 |
| 1487 | 20.5 0.41 % |
27-08-2024 14:15:00 Tuesday |
4940.05 4960.55 |
4967.75 | 4929.55 | 2249 |
| 1488 | -9.15 -0.18 % |
27-08-2024 13:15:00 Tuesday |
4949.15 4940 |
4959.3 | 4939.6 | 868 |
| 1489 | -1 -0.02 % |
27-08-2024 12:15:00 Tuesday |
4946 4945 |
4951.4 | 4939 | 856 |
| 1490 | -18.3 -0.37 % |
27-08-2024 11:15:00 Tuesday |
4964.15 4945.85 |
4964.15 | 4943 | 679 |
| 1491 | 2.25 0.05 % |
27-08-2024 10:15:00 Tuesday |
4956.5 4958.75 |
4971.95 | 4950.4 | 1844 |
| 1492 | -13.15 -0.26 % |
27-08-2024 09:15:00 Tuesday |
4970.05 4956.9 |
5016 | 4951.8 | 4678 |
| 1493 | 7 0.14 % |
26-08-2024 15:15:00 Monday |
4958 4965 |
4973.8 | 4954.65 | 1086 |
| 1494 | 10.35 0.21 % |
26-08-2024 14:15:00 Monday |
4947.65 4958 |
4958.6 | 4938.35 | 313 |
| 1495 | -24.55 -0.49 % |
26-08-2024 13:15:00 Monday |
4972.15 4947.6 |
4975 | 4941.55 | 580 |
| 1496 | 19.95 0.4 % |
26-08-2024 12:15:00 Monday |
4949.05 4969 |
4977 | 4944.9 | 1114 |
| 1497 | 12.95 0.26 % |
26-08-2024 11:15:00 Monday |
4932.85 4945.8 |
4952.55 | 4932.85 | 662 |
| 1498 | -11.9 -0.24 % |
26-08-2024 10:15:00 Monday |
4947.85 4935.95 |
4951.2 | 4920 | 2175 |
| 1499 | 51.45 1.05 % |
26-08-2024 09:15:00 Monday |
4899 4950.45 |
4977.75 | 4899 | 3042 |
| 1500 | 39.95 0.82 % |
23-08-2024 15:15:00 Friday |
4888.05 4928 |
4928 | 4881 | 14983 |
| 1501 | -23.05 -0.47 % |
23-08-2024 14:15:00 Friday |
4914.05 4891 |
4923.4 | 4884.35 | 6958 |
| 1502 | -19 -0.39 % |
23-08-2024 13:15:00 Friday |
4930 4911 |
4934.95 | 4911 | 2628 |
| 1503 | 4.4 0.09 % |
23-08-2024 12:15:00 Friday |
4922 4926.4 |
4941.75 | 4919.05 | 3006 |
| 1504 | -22.35 -0.45 % |
23-08-2024 11:15:00 Friday |
4941.65 4919.3 |
4942.1 | 4910 | 12290 |
| 1505 | -96.35 -1.91 % |
23-08-2024 10:15:00 Friday |
5038 4941.65 |
5046.7 | 4935 | 9164 |
| 1506 | -18.05 -0.36 % |
23-08-2024 09:15:00 Friday |
5055.05 5037 |
5090 | 5020.1 | 2979 |
| 1507 | -35.05 -0.69 % |
22-08-2024 15:15:00 Thursday |
5072.95 5037.9 |
5072.95 | 5029.5 | 760 |
| 1508 | -26.8 -0.53 % |
22-08-2024 14:15:00 Thursday |
5096.8 5070 |
5099.8 | 5070 | 454 |
| 1509 | -1.05 -0.02 % |
22-08-2024 13:15:00 Thursday |
5100 5098.95 |
5100 | 5091.1 | 437 |
| 1510 | -10.6 -0.21 % |
22-08-2024 12:15:00 Thursday |
5106.25 5095.65 |
5108.5 | 5089 | 354 |
| 1511 | -1.7 -0.03 % |
22-08-2024 11:15:00 Thursday |
5098.05 5096.35 |
5103.05 | 5082.4 | 502 |
| 1512 | -5.3 -0.1 % |
22-08-2024 10:15:00 Thursday |
5103.35 5098.05 |
5107.1 | 5094.4 | 313 |
| 1513 | 7.1 0.14 % |
22-08-2024 09:15:00 Thursday |
5100 5107.1 |
5133.4 | 5090 | 928 |
| 1514 | -4.2 -0.08 % |
21-08-2024 15:15:00 Wednesday |
5098 5093.8 |
5103.95 | 5090.85 | 810 |
| 1515 | -38 -0.74 % |
21-08-2024 14:15:00 Wednesday |
5135.4 5097.4 |
5138.3 | 5090 | 1793 |
| 1516 | 54.4 1.07 % |
21-08-2024 13:15:00 Wednesday |
5083 5137.4 |
5159.4 | 5083 | 4347 |
| 1517 | 12.15 0.24 % |
21-08-2024 12:15:00 Wednesday |
5064.65 5076.8 |
5085.9 | 5059.7 | 591 |
| 1518 | -34.85 -0.68 % |
21-08-2024 11:15:00 Wednesday |
5099.55 5064.7 |
5101.55 | 5055.6 | 1460 |
| 1519 | -15.1 -0.3 % |
21-08-2024 10:15:00 Wednesday |
5107.1 5092 |
5114.9 | 5090 | 1685 |
| 1520 | 20.7 0.41 % |
21-08-2024 09:15:00 Wednesday |
5085.5 5106.2 |
5164 | 5085.5 | 15898 |
| 1521 | -9.55 -0.19 % |
20-08-2024 15:15:00 Tuesday |
5080 5070.45 |
5084.95 | 5056 | 1858 |
| 1522 | 18.85 0.37 % |
20-08-2024 14:15:00 Tuesday |
5057 5075.85 |
5082.15 | 5049 | 5688 |
| 1523 | 43.4 0.87 % |
20-08-2024 13:15:00 Tuesday |
5011.9 5055.3 |
5055.3 | 5004.1 | 2665 |
| 1524 | 9.7 0.19 % |
20-08-2024 12:15:00 Tuesday |
5000.65 5010.35 |
5014.65 | 5000.05 | 1059 |
| 1525 | -15.75 -0.31 % |
20-08-2024 11:15:00 Tuesday |
5017.5 5001.75 |
5020.4 | 5001.05 | 2472 |
| 1526 | -48.7 -0.96 % |
20-08-2024 10:15:00 Tuesday |
5064.7 5016 |
5070 | 5012.9 | 2753 |
| 1527 | 26.8 0.53 % |
20-08-2024 09:15:00 Tuesday |
5037.9 5064.7 |
5094.25 | 4990 | 12114 |
| 1528 | 2.75 0.05 % |
19-08-2024 15:15:00 Monday |
5006 5008.75 |
5011.9 | 4996.45 | 417 |
| 1529 | 7.9 0.16 % |
19-08-2024 14:15:00 Monday |
4998.05 5005.95 |
5013.8 | 4990.75 | 519 |
| 1530 | 7.55 0.15 % |
19-08-2024 13:15:00 Monday |
4989.15 4996.7 |
4997.55 | 4986.4 | 181 |
| 1531 | -12.9 -0.26 % |
19-08-2024 12:15:00 Monday |
4998.4 4985.5 |
4999.95 | 4985.5 | 541 |
| 1532 | -2.4 -0.05 % |
19-08-2024 11:15:00 Monday |
5002.4 5000 |
5005.9 | 4994.05 | 416 |
| 1533 | -7 -0.14 % |
19-08-2024 10:15:00 Monday |
5004.05 4997.05 |
5011 | 4985 | 1026 |
| 1534 | -70.45 -1.39 % |
19-08-2024 09:15:00 Monday |
5059.15 4988.7 |
5059.15 | 4987.95 | 1528 |
| 1535 | -9.75 -0.19 % |
16-08-2024 15:15:00 Friday |
5021.5 5011.75 |
5030.5 | 5011.75 | 308 |
| 1536 | 8.6 0.17 % |
16-08-2024 14:15:00 Friday |
5010 5018.6 |
5022.8 | 5000.1 | 559 |
| 1537 | 50.65 1.02 % |
16-08-2024 13:15:00 Friday |
4956.3 5006.95 |
5018.95 | 4949.6 | 1203 |
| 1538 | 31.6 0.64 % |
16-08-2024 12:15:00 Friday |
4930.6 4962.2 |
4962.2 | 4925.1 | 438 |
| 1539 | 19.95 0.41 % |
16-08-2024 11:15:00 Friday |
4915.1 4935.05 |
4940 | 4910 | 260 |
| 1540 | -4.25 -0.09 % |
16-08-2024 10:15:00 Friday |
4918.35 4914.1 |
4922.55 | 4908 | 404 |
| 1541 | -65.85 -1.32 % |
16-08-2024 09:15:00 Friday |
4985.55 4919.7 |
4985.55 | 4919.7 | 1177 |
| 1542 | -7.1 -0.14 % |
14-08-2024 15:15:00 Wednesday |
4956.1 4949 |
4966.6 | 4945.5 | 188 |
| 1543 | -11.25 -0.23 % |
14-08-2024 14:15:00 Wednesday |
4965 4953.75 |
4972.25 | 4943.9 | 458 |
| 1544 | 3.45 0.07 % |
14-08-2024 13:15:00 Wednesday |
4961.55 4965 |
4970.5 | 4953.95 | 228 |
| 1545 | -6.7 -0.13 % |
14-08-2024 12:15:00 Wednesday |
4966.75 4960.05 |
4966.75 | 4953.35 | 409 |
| 1546 | 7.1 0.14 % |
14-08-2024 11:15:00 Wednesday |
4959.95 4967.05 |
5015.4 | 4941.35 | 3001 |
| 1547 | 2.85 0.06 % |
14-08-2024 10:15:00 Wednesday |
4949.4 4952.25 |
4955.05 | 4933.85 | 342 |
| 1548 | -13.15 -0.27 % |
14-08-2024 09:15:00 Wednesday |
4960 4946.85 |
4960 | 4912.1 | 1416 |
| 1549 | 7.2 0.15 % |
13-08-2024 15:15:00 Tuesday |
4912.8 4920 |
4970 | 4905.2 | 338 |
| 1550 | -42.5 -0.86 % |
13-08-2024 14:15:00 Tuesday |
4962.55 4920.05 |
4975.05 | 4916.7 | 454 |
| 1551 | -14.35 -0.29 % |
13-08-2024 13:15:00 Tuesday |
4971.2 4956.85 |
4987.65 | 4916.15 | 1007 |
| 1552 | -9.7 -0.19 % |
13-08-2024 12:15:00 Tuesday |
4979.95 4970.25 |
4984.5 | 4964 | 167 |
| 1553 | -6.6 -0.13 % |
13-08-2024 11:15:00 Tuesday |
4985.1 4978.5 |
4990 | 4978.5 | 86 |
| 1554 | 7.5 0.15 % |
13-08-2024 10:15:00 Tuesday |
4977.6 4985.1 |
4985.1 | 4961.95 | 175 |
| 1555 | -44.3 -0.88 % |
13-08-2024 09:15:00 Tuesday |
5020 4975.7 |
5050 | 4941.8 | 1541 |
| 1556 | 3.35 0.07 % |
12-08-2024 15:15:00 Monday |
5008.85 5012.2 |
5021.9 | 4990 | 669 |
| 1557 | 7.6 0.15 % |
12-08-2024 14:15:00 Monday |
5001.45 5009.05 |
5011.5 | 4994.85 | 675 |
| 1558 | 5.25 0.1 % |
12-08-2024 13:15:00 Monday |
5000.05 5005.3 |
5014.15 | 4989 | 853 |
| 1559 | -2.2 -0.04 % |
12-08-2024 12:15:00 Monday |
5007 5004.8 |
5020 | 5001.65 | 2650 |
| 1560 | 3.8 0.08 % |
12-08-2024 11:15:00 Monday |
5001.5 5005.3 |
5007.95 | 4995.25 | 455 |
| 1561 | -12.95 -0.26 % |
12-08-2024 10:15:00 Monday |
5003.4 4990.45 |
5009.55 | 4985.85 | 365 |
| 1562 | 16.8 0.34 % |
12-08-2024 09:15:00 Monday |
4990 5006.8 |
5011 | 4963.4 | 1188 |
| 1563 | -27 -0.54 % |
09-08-2024 15:15:00 Friday |
4997.75 4970.75 |
4997.75 | 4967.35 | 1311 |
| 1564 | -2.7 -0.05 % |
09-08-2024 14:15:00 Friday |
5000.5 4997.8 |
5009 | 4988.35 | 2142 |
| 1565 | 6.1 0.12 % |
09-08-2024 13:15:00 Friday |
4996 5002.1 |
5005 | 4984.1 | 1226 |
| 1566 | -2.65 -0.05 % |
09-08-2024 12:15:00 Friday |
5001.55 4998.9 |
5007.95 | 4993.75 | 689 |
| 1567 | -9.55 -0.19 % |
09-08-2024 11:15:00 Friday |
5007.35 4997.8 |
5008.9 | 4994.05 | 712 |
| 1568 | 3.45 0.07 % |
09-08-2024 10:15:00 Friday |
5004.9 5008.35 |
5010.7 | 4992.15 | 949 |
| 1569 | 3.55 0.07 % |
09-08-2024 09:15:00 Friday |
5000.6 5004.15 |
5044.5 | 5000.6 | 1606 |
| 1570 | 25.25 0.51 % |
08-08-2024 15:15:00 Thursday |
4969.8 4995.05 |
4999 | 4969.8 | 372 |
| 1571 | -20.3 -0.41 % |
08-08-2024 14:15:00 Thursday |
4991.3 4971 |
4994.35 | 4959.2 | 526 |
| 1572 | 39.15 0.79 % |
08-08-2024 13:15:00 Thursday |
4952 4991.15 |
5009.2 | 4947.7 | 1044 |
| 1573 | -18.7 -0.38 % |
08-08-2024 12:15:00 Thursday |
4966.8 4948.1 |
4995.75 | 4948.1 | 979 |
| 1574 | -80 -1.58 % |
08-08-2024 11:15:00 Thursday |
5050 4970 |
5050.15 | 4955 | 2955 |
| 1575 | 14.25 0.28 % |
08-08-2024 10:15:00 Thursday |
5035.05 5049.3 |
5057.3 | 5035.05 | 964 |
| 1576 | 16.95 0.34 % |
08-08-2024 09:15:00 Thursday |
5018.1 5035.05 |
5060.7 | 5010 | 4750 |
| 1577 | -2.95 -0.06 % |
07-08-2024 15:15:00 Wednesday |
5018.55 5015.6 |
5023 | 5012.2 | 508 |
| 1578 | -10.8 -0.21 % |
07-08-2024 14:15:00 Wednesday |
5026.25 5015.45 |
5030.45 | 5013.3 | 1062 |
| 1579 | -9.4 -0.19 % |
07-08-2024 13:15:00 Wednesday |
5033.4 5024 |
5034.8 | 5010.05 | 552 |
| 1580 | 21.3 0.42 % |
07-08-2024 12:15:00 Wednesday |
5015 5036.3 |
5041 | 5012.95 | 847 |
| 1581 | 3.35 0.07 % |
07-08-2024 11:15:00 Wednesday |
5011.65 5015 |
5021.7 | 5009.85 | 407 |
| 1582 | 23.6 0.47 % |
07-08-2024 10:15:00 Wednesday |
4988.05 5011.65 |
5040 | 4988.05 | 1107 |
| 1583 | -0.85 -0.02 % |
07-08-2024 09:15:00 Wednesday |
4994.95 4994.1 |
5063.5 | 4960 | 3328 |
| 1584 | -0.15 0 % |
06-08-2024 15:15:00 Tuesday |
4903.15 4903 |
4911.4 | 4887.5 | 2485 |
| 1585 | -41.1 -0.83 % |
06-08-2024 14:15:00 Tuesday |
4946.1 4905 |
4951.85 | 4902.7 | 8784 |
| 1586 | -54.95 -1.1 % |
06-08-2024 13:15:00 Tuesday |
5005 4950.05 |
5013.25 | 4926 | 12796 |
| 1587 | -20.2 -0.4 % |
06-08-2024 12:15:00 Tuesday |
5028.2 5008 |
5028.9 | 5003.35 | 3981 |
| 1588 | 24.8 0.5 % |
06-08-2024 11:15:00 Tuesday |
5003.45 5028.25 |
5040.3 | 5003.45 | 9682 |
| 1589 | 10 0.2 % |
06-08-2024 10:15:00 Tuesday |
4993.4 5003.4 |
5025.45 | 4970.45 | 11873 |
| 1590 | 218.7 4.58 % |
06-08-2024 09:15:00 Tuesday |
4774.25 4992.95 |
5016.4 | 4774.25 | 18947 |
| 1591 | -6.8 -0.14 % |
05-08-2024 15:15:00 Monday |
4816.8 4810 |
4827.1 | 4810 | 419 |
| 1592 | 3.45 0.07 % |
05-08-2024 14:15:00 Monday |
4811.15 4814.6 |
4839.45 | 4810.9 | 900 |
| 1593 | -5.3 -0.11 % |
05-08-2024 13:15:00 Monday |
4819.1 4813.8 |
4829.8 | 4805 | 1191 |
| 1594 | -84.4 -1.72 % |
05-08-2024 12:15:00 Monday |
4897.7 4813.3 |
4897.7 | 4805 | 2467 |
| 1595 | -10.7 -0.22 % |
05-08-2024 11:15:00 Monday |
4907.1 4896.4 |
4909.25 | 4892 | 2184 |
| 1596 | -38.75 -0.78 % |
05-08-2024 10:15:00 Monday |
4944.75 4906 |
4947.55 | 4893.4 | 3047 |
| 1597 | 88.65 1.82 % |
05-08-2024 09:15:00 Monday |
4859.05 4947.7 |
5005.7 | 4821.75 | 8568 |
| 1598 | -10.55 -0.21 % |
02-08-2024 15:15:00 Friday |
4915.7 4905.15 |
4916.7 | 4890 | 2211 |
| 1599 | -44.3 -0.89 % |
02-08-2024 14:15:00 Friday |
4960 4915.7 |
4964.5 | 4905.35 | 4219 |
| 1600 | -10.4 -0.21 % |
02-08-2024 13:15:00 Friday |
4967.55 4957.15 |
4976.9 | 4955.05 | 2695 |
| 1601 | -27.25 -0.55 % |
02-08-2024 12:15:00 Friday |
5000 4972.75 |
5025.85 | 4966.55 | 3039 |
| 1602 | 23.45 0.47 % |
02-08-2024 11:15:00 Friday |
4976.55 5000 |
5015.95 | 4972.8 | 2596 |
| 1603 | 12.55 0.25 % |
02-08-2024 10:15:00 Friday |
4959.1 4971.65 |
4984.5 | 4957.85 | 1418 |
| 1604 | 8.1 0.16 % |
02-08-2024 09:15:00 Friday |
4955 4963.1 |
4974.95 | 4944.05 | 3287 |
| 1605 | -3.85 -0.08 % |
01-08-2024 15:15:00 Thursday |
5000.9 4997.05 |
5007 | 4974.05 | 1694 |
| 1606 | 33.55 0.68 % |
01-08-2024 14:15:00 Thursday |
4967.4 5000.95 |
5004.8 | 4957.75 | 3504 |
| 1607 | 28.45 0.58 % |
01-08-2024 13:15:00 Thursday |
4941 4969.45 |
4986 | 4938.35 | 3003 |
| 1608 | 15.9 0.32 % |
01-08-2024 12:15:00 Thursday |
4926 4941.9 |
4943.9 | 4922.2 | 1516 |
| 1609 | -4.25 -0.09 % |
01-08-2024 11:15:00 Thursday |
4929.25 4925 |
4938.65 | 4925 | 1073 |
| 1610 | -5.2 -0.11 % |
01-08-2024 10:15:00 Thursday |
4936.5 4931.3 |
4938 | 4921.85 | 1185 |
| 1611 | 3.65 0.07 % |
01-08-2024 09:15:00 Thursday |
4937.65 4941.3 |
4974.45 | 4881.95 | 7199 |
| 1612 | 32.95 0.67 % |
31-07-2024 15:15:00 Wednesday |
4924.5 4957.45 |
4957.45 | 4910 | 1777 |
| 1613 | -16.9 -0.34 % |
31-07-2024 14:15:00 Wednesday |
4941 4924.1 |
4957.55 | 4924.1 | 4604 |
| 1614 | -9 -0.18 % |
31-07-2024 13:15:00 Wednesday |
4950 4941 |
4957.35 | 4939.3 | 1769 |
| 1615 | -13 -0.26 % |
31-07-2024 12:15:00 Wednesday |
4963 4950 |
4965.45 | 4945.1 | 1088 |
| 1616 | -51.6 -1.03 % |
31-07-2024 11:15:00 Wednesday |
5016.1 4964.5 |
5016.1 | 4963 | 1762 |
| 1617 | -26 -0.52 % |
31-07-2024 10:15:00 Wednesday |
5042.1 5016.1 |
5047.9 | 5001.35 | 1010 |
| 1618 | -49.9 -0.98 % |
31-07-2024 09:15:00 Wednesday |
5099.85 5049.95 |
5099.85 | 5018.05 | 1552 |
| 1619 | -16.25 -0.32 % |
30-07-2024 15:15:00 Tuesday |
5031.25 5015 |
5037.9 | 4998.5 | 1011 |
| 1620 | -19.5 -0.39 % |
30-07-2024 14:15:00 Tuesday |
5049.5 5030 |
5051.55 | 5030 | 1348 |
| 1621 | -11.95 -0.24 % |
30-07-2024 13:15:00 Tuesday |
5053.45 5041.5 |
5055 | 5039.1 | 1242 |
| 1622 | -50.45 -0.99 % |
30-07-2024 12:15:00 Tuesday |
5099.5 5049.05 |
5102.55 | 5045 | 1196 |
| 1623 | -5.7 -0.11 % |
30-07-2024 11:15:00 Tuesday |
5108.25 5102.55 |
5118.45 | 5088.05 | 699 |
| 1624 | -4.1 -0.08 % |
30-07-2024 10:15:00 Tuesday |
5112.35 5108.25 |
5116.5 | 5101.45 | 296 |
| 1625 | -8 -0.16 % |
30-07-2024 09:15:00 Tuesday |
5118 5110 |
5174.95 | 5098.9 | 1451 |
| 1626 | 8.5 0.17 % |
29-07-2024 15:15:00 Monday |
5107.05 5115.55 |
5124.75 | 5107.05 | 530 |
| 1627 | 22 0.43 % |
29-07-2024 14:15:00 Monday |
5088.75 5110.75 |
5111 | 5085.5 | 758 |
| 1628 | -1.25 -0.02 % |
29-07-2024 13:15:00 Monday |
5091.15 5089.9 |
5100.25 | 5086.55 | 423 |
| 1629 | 30.9 0.61 % |
29-07-2024 12:15:00 Monday |
5057.55 5088.45 |
5097.6 | 5057.55 | 783 |
| 1630 | -26.7 -0.53 % |
29-07-2024 11:15:00 Monday |
5080.75 5054.05 |
5127.15 | 5052.35 | 637 |
| 1631 | 25.85 0.51 % |
29-07-2024 10:15:00 Monday |
5053.1 5078.95 |
5085.45 | 5047.75 | 777 |
| 1632 | -53.5 -1.05 % |
29-07-2024 09:15:00 Monday |
5110 5056.5 |
5194.7 | 5041.3 | 3813 |
| 1633 | -3.55 -0.07 % |
26-07-2024 15:15:00 Friday |
5087.55 5084 |
5087.55 | 5050 | 1125 |
| 1634 | -5.85 -0.11 % |
26-07-2024 14:15:00 Friday |
5092.85 5087 |
5102 | 5040.6 | 5620 |
| 1635 | 7.15 0.14 % |
26-07-2024 13:15:00 Friday |
5085.2 5092.35 |
5098.3 | 5081.25 | 2950 |
| 1636 | -28.4 -0.56 % |
26-07-2024 12:15:00 Friday |
5115.45 5087.05 |
5125.35 | 5080 | 2052 |
| 1637 | -53.2 -1.03 % |
26-07-2024 11:15:00 Friday |
5163.65 5110.45 |
5163.65 | 5110.45 | 730 |
| 1638 | 4.5 0.09 % |
26-07-2024 10:15:00 Friday |
5165.5 5170 |
5174.45 | 5152 | 1402 |
| 1639 | -36 -0.69 % |
26-07-2024 09:15:00 Friday |
5200 5164 |
5200 | 5145.85 | 2653 |
| 1640 | 2.55 0.05 % |
25-07-2024 15:15:00 Thursday |
5162.9 5165.45 |
5175 | 5159.45 | 707 |
| 1641 | 32 0.62 % |
25-07-2024 14:15:00 Thursday |
5135.35 5167.35 |
5179.8 | 5126.7 | 1722 |
| 1642 | 4.4 0.09 % |
25-07-2024 13:15:00 Thursday |
5133.9 5138.3 |
5138.3 | 5124.6 | 821 |
| 1643 | 6.35 0.12 % |
25-07-2024 12:15:00 Thursday |
5124.1 5130.45 |
5142.2 | 5106.1 | 1111 |
| 1644 | 3 0.06 % |
25-07-2024 11:15:00 Thursday |
5126.7 5129.7 |
5133.6 | 5118.1 | 1204 |
| 1645 | 5.25 0.1 % |
25-07-2024 10:15:00 Thursday |
5123.55 5128.8 |
5133.7 | 5116.05 | 839 |
| 1646 | -26.45 -0.51 % |
25-07-2024 09:15:00 Thursday |
5150 5123.55 |
5150 | 5060 | 2354 |
| 1647 | -12.4 -0.24 % |
24-07-2024 15:15:00 Wednesday |
5156.4 5144 |
5164.6 | 5135 | 1877 |
| 1648 | -3.25 -0.06 % |
24-07-2024 14:15:00 Wednesday |
5156 5152.75 |
5199.9 | 5150 | 8578 |
| 1649 | 6.8 0.13 % |
24-07-2024 13:15:00 Wednesday |
5149.2 5156 |
5167.85 | 5138.65 | 2785 |
| 1650 | 11.9 0.23 % |
24-07-2024 12:15:00 Wednesday |
5144.05 5155.95 |
5158 | 5136.5 | 2700 |
| 1651 | 22 0.43 % |
24-07-2024 11:15:00 Wednesday |
5126.95 5148.95 |
5170 | 5117.1 | 8308 |
| 1652 | -1.4 -0.03 % |
24-07-2024 10:15:00 Wednesday |
5128.4 5127 |
5132.2 | 5117 | 2463 |
| 1653 | 49.6 0.98 % |
24-07-2024 09:15:00 Wednesday |
5076 5125.6 |
5147.7 | 5076 | 8576 |
| 1654 | -0.9 -0.02 % |
23-07-2024 15:15:00 Tuesday |
5058.85 5057.95 |
5067.65 | 5054.5 | 529 |
| 1655 | 54.5 1.09 % |
23-07-2024 14:15:00 Tuesday |
5013.4 5067.9 |
5076 | 5005.4 | 1536 |
| 1656 | -24.25 -0.48 % |
23-07-2024 13:15:00 Tuesday |
5034.15 5009.9 |
5095 | 4998.55 | 1686 |
| 1657 | -28.1 -0.56 % |
23-07-2024 12:15:00 Tuesday |
5058.7 5030.6 |
5070 | 4925.2 | 4562 |
| 1658 | 13.8 0.27 % |
23-07-2024 11:15:00 Tuesday |
5049.95 5063.75 |
5066.35 | 5048.35 | 544 |
| 1659 | 5.3 0.1 % |
23-07-2024 10:15:00 Tuesday |
5050 5055.3 |
5078.9 | 5045.85 | 1330 |
| 1660 | 49.95 1 % |
23-07-2024 09:15:00 Tuesday |
5000.05 5050 |
5062 | 5000.05 | 2032 |
| 1661 | 0.6 0.01 % |
22-07-2024 15:15:00 Monday |
5008.4 5009 |
5029 | 4997 | 2032 |
| 1662 | 4.35 0.09 % |
22-07-2024 14:15:00 Monday |
5005.65 5010 |
5011.9 | 4995.9 | 2227 |
| 1663 | 23.3 0.47 % |
22-07-2024 13:15:00 Monday |
4982 5005.3 |
5018.9 | 4978.05 | 2232 |
| 1664 | 0.55 0.01 % |
22-07-2024 12:15:00 Monday |
4980.6 4981.15 |
4989.65 | 4972 | 1276 |
| 1665 | -10.5 -0.21 % |
22-07-2024 11:15:00 Monday |
4991.1 4980.6 |
4999.55 | 4975.85 | 1749 |
| 1666 | -29.45 -0.59 % |
22-07-2024 10:15:00 Monday |
5014.7 4985.25 |
5018.1 | 4985.25 | 2582 |
| 1667 | 103.5 2.11 % |
22-07-2024 09:15:00 Monday |
4913.5 5017 |
5029.4 | 4913.5 | 6619 |
| 1668 | -38.75 -0.77 % |
19-07-2024 15:15:00 Friday |
5020.8 4982.05 |
5035 | 4982.05 | 783 |
| 1669 | 10.25 0.2 % |
19-07-2024 14:15:00 Friday |
5010.55 5020.8 |
5020.8 | 4979.8 | 1176 |
| 1670 | 39.5 0.79 % |
19-07-2024 13:15:00 Friday |
4969.3 5008.8 |
5013.5 | 4958 | 1658 |
| 1671 | -60.75 -1.21 % |
19-07-2024 12:15:00 Friday |
5039 4978.25 |
5042.1 | 4978.25 | 1296 |
| 1672 | -14.25 -0.28 % |
19-07-2024 11:15:00 Friday |
5053.55 5039.3 |
5057 | 5031.3 | 601 |
| 1673 | 2.3 0.05 % |
19-07-2024 10:15:00 Friday |
5047.05 5049.35 |
5059.85 | 5038.45 | 284 |
| 1674 | -39.1 -0.77 % |
19-07-2024 09:15:00 Friday |
5081.95 5042.85 |
5081.95 | 5035.65 | 3269 |
| 1675 | -4.25 -0.08 % |
18-07-2024 15:15:00 Thursday |
5084.25 5080 |
5094.85 | 5061.2 | 1203 |
| 1676 | 32.5 0.64 % |
18-07-2024 14:15:00 Thursday |
5050 5082.5 |
5087 | 5041.3 | 2216 |
| 1677 | 5.5 0.11 % |
18-07-2024 13:15:00 Thursday |
5044.5 5050 |
5058.4 | 5039.6 | 407 |
| 1678 | 1.95 0.04 % |
18-07-2024 12:15:00 Thursday |
5046.85 5048.8 |
5064 | 5038.85 | 838 |
| 1679 | -5 -0.1 % |
18-07-2024 11:15:00 Thursday |
5047.45 5042.45 |
5050.4 | 5027.4 | 1310 |
| 1680 | -24.2 -0.48 % |
18-07-2024 10:15:00 Thursday |
5064.75 5040.55 |
5071.9 | 5034.55 | 1410 |
| 1681 | 30 0.6 % |
18-07-2024 09:15:00 Thursday |
5040 5070 |
5091.95 | 5035.35 | 2693 |
| 1682 | 0.8 0.02 % |
16-07-2024 15:15:00 Tuesday |
5036.2 5037 |
5046.15 | 5022.8 | 809 |
| 1683 | 9.05 0.18 % |
16-07-2024 14:15:00 Tuesday |
5025.5 5034.55 |
5040.8 | 5020 | 742 |
| 1684 | -6.75 -0.13 % |
16-07-2024 13:15:00 Tuesday |
5033.55 5026.8 |
5040.5 | 5026.45 | 693 |
| 1685 | 14.75 0.29 % |
16-07-2024 12:15:00 Tuesday |
5015.6 5030.35 |
5043.05 | 5014.8 | 1251 |
| 1686 | -22.35 -0.44 % |
16-07-2024 11:15:00 Tuesday |
5041.25 5018.9 |
5041.25 | 5007.8 | 1881 |
| 1687 | 6.55 0.13 % |
16-07-2024 10:15:00 Tuesday |
5035 5041.55 |
5047.4 | 5030 | 1704 |
| 1688 | 32 0.64 % |
16-07-2024 09:15:00 Tuesday |
5000.25 5032.25 |
5105.7 | 4979.85 | 10278 |
| 1689 | -2 -0.04 % |
15-07-2024 15:15:00 Monday |
4987 4985 |
5000 | 4976.05 | 5421 |
| 1690 | -10.75 -0.22 % |
15-07-2024 14:15:00 Monday |
4998.6 4987.85 |
5003 | 4980 | 4302 |
| 1691 | 15.25 0.31 % |
15-07-2024 13:15:00 Monday |
4986.45 5001.7 |
5016.9 | 4986.15 | 5104 |
| 1692 | -6.75 -0.14 % |
15-07-2024 12:15:00 Monday |
4993 4986.25 |
4994.2 | 4975 | 2366 |
| 1693 | 2.95 0.06 % |
15-07-2024 11:15:00 Monday |
4985.05 4988 |
5000 | 4972.5 | 3504 |
| 1694 | 0.4 0.01 % |
15-07-2024 10:15:00 Monday |
4985.05 4985.45 |
5003.25 | 4964.25 | 5827 |
| 1695 | -82.55 -1.63 % |
15-07-2024 09:15:00 Monday |
5070.05 4987.5 |
5166.1 | 4941.95 | 31264 |
| 1696 | 24.1 0.49 % |
12-07-2024 15:15:00 Friday |
4930 4954.1 |
4973.35 | 4928.6 | 927 |
| 1697 | -5.05 -0.1 % |
12-07-2024 14:15:00 Friday |
4935.05 4930 |
4935.95 | 4926.4 | 769 |
| 1698 | -6.55 -0.13 % |
12-07-2024 13:15:00 Friday |
4941.6 4935.05 |
4954.75 | 4935.05 | 899 |
| 1699 | -32.7 -0.66 % |
12-07-2024 12:15:00 Friday |
4978.35 4945.65 |
4983.75 | 4943.7 | 718 |
| 1700 | 1.9 0.04 % |
12-07-2024 11:15:00 Friday |
4975.75 4977.65 |
4985.55 | 4959.9 | 1155 |
| 1701 | -8.85 -0.18 % |
12-07-2024 10:15:00 Friday |
4984.85 4976 |
5001.35 | 4966.7 | 2046 |
| 1702 | 87.3 1.78 % |
12-07-2024 09:15:00 Friday |
4900.05 4987.35 |
5014.8 | 4900.05 | 6385 |
| 1703 | -6.55 -0.13 % |
11-07-2024 15:15:00 Thursday |
4897.35 4890.8 |
4900 | 4882.15 | 1202 |
| 1704 | -11.2 -0.23 % |
11-07-2024 14:15:00 Thursday |
4907.35 4896.15 |
4907.35 | 4870.8 | 2142 |
| 1705 | 15.85 0.32 % |
11-07-2024 13:15:00 Thursday |
4889.85 4905.7 |
4915 | 4876.15 | 2702 |
| 1706 | -12.05 -0.25 % |
11-07-2024 12:15:00 Thursday |
4895.5 4883.45 |
4901.45 | 4881.45 | 1410 |
| 1707 | -5.4 -0.11 % |
11-07-2024 11:15:00 Thursday |
4900.9 4895.5 |
4915 | 4883.15 | 2059 |
| 1708 | -9.45 -0.19 % |
11-07-2024 10:15:00 Thursday |
4907.45 4898 |
4926.05 | 4883.6 | 3420 |
| 1709 | 88.5 1.83 % |
11-07-2024 09:15:00 Thursday |
4825.75 4914.25 |
4965 | 4825.75 | 18273 |
| 1710 | -12.95 -0.27 % |
10-07-2024 15:15:00 Wednesday |
4829.95 4817 |
4829.95 | 4804.3 | 1037 |
| 1711 | 21.75 0.45 % |
10-07-2024 14:15:00 Wednesday |
4807.95 4829.7 |
4867.75 | 4800 | 4704 |
| 1712 | -16.2 -0.34 % |
10-07-2024 13:15:00 Wednesday |
4823.45 4807.25 |
4837.5 | 4798.15 | 4156 |
| 1713 | 4.15 0.09 % |
10-07-2024 12:15:00 Wednesday |
4815 4819.15 |
4840 | 4800.95 | 2305 |
| 1714 | 61.6 1.3 % |
10-07-2024 11:15:00 Wednesday |
4752.05 4813.65 |
4819.15 | 4745.9 | 2395 |
| 1715 | -35.3 -0.74 % |
10-07-2024 10:15:00 Wednesday |
4790 4754.7 |
4796.55 | 4732.85 | 7656 |
| 1716 | -29.9 -0.62 % |
10-07-2024 09:15:00 Wednesday |
4820.9 4791 |
4890.4 | 4785.45 | 7462 |
| 1717 | 11.3 0.23 % |
09-07-2024 15:15:00 Tuesday |
4809.6 4820.9 |
4825 | 4803 | 503 |
| 1718 | 11 0.23 % |
09-07-2024 14:15:00 Tuesday |
4803.95 4814.95 |
4814.95 | 4783.3 | 1563 |
| 1719 | 3.75 0.08 % |
09-07-2024 13:15:00 Tuesday |
4803.25 4807 |
4811.35 | 4800.3 | 657 |
| 1720 | -1.85 -0.04 % |
09-07-2024 12:15:00 Tuesday |
4805.1 4803.25 |
4805.8 | 4795.3 | 283 |
| 1721 | 1 0.02 % |
09-07-2024 11:15:00 Tuesday |
4803 4804 |
4813.15 | 4780 | 1631 |
| 1722 | -40.95 -0.85 % |
09-07-2024 10:15:00 Tuesday |
4844.65 4803.7 |
4852.75 | 4802.5 | 1174 |
| 1723 | -3 -0.06 % |
09-07-2024 09:15:00 Tuesday |
4849 4846 |
4891.2 | 4841.3 | 2867 |
| 1724 | -8.05 -0.17 % |
08-07-2024 15:15:00 Monday |
4838.05 4830 |
4849.85 | 4826.6 | 1505 |
| 1725 | -45.15 -0.92 % |
08-07-2024 14:15:00 Monday |
4885.15 4840 |
4905.05 | 4840 | 1535 |
| 1726 | -1.7 -0.03 % |
08-07-2024 13:15:00 Monday |
4884.35 4882.65 |
4899 | 4870.05 | 1090 |
| 1727 | -11.45 -0.23 % |
08-07-2024 12:15:00 Monday |
4889.05 4877.6 |
4893.8 | 4854.25 | 742 |
| 1728 | -12.7 -0.26 % |
08-07-2024 11:15:00 Monday |
4905 4892.3 |
4932.55 | 4888.6 | 1864 |
| 1729 | 24.15 0.5 % |
08-07-2024 10:15:00 Monday |
4875.85 4900 |
4903.6 | 4858.2 | 1048 |
| 1730 | 17.35 0.36 % |
08-07-2024 09:15:00 Monday |
4855 4872.35 |
4899 | 4853 | 2798 |
| 1731 | -9 -0.19 % |
05-07-2024 15:15:00 Friday |
4849.15 4840.15 |
4867 | 4840.15 | 4362 |
| 1732 | 48.5 1.01 % |
05-07-2024 14:15:00 Friday |
4803.2 4851.7 |
4863.1 | 4787.55 | 11499 |
| 1733 | 10.75 0.22 % |
05-07-2024 13:15:00 Friday |
4791 4801.75 |
4814 | 4785 | 3203 |
| 1734 | 21.4 0.45 % |
05-07-2024 12:15:00 Friday |
4769.65 4791.05 |
4800 | 4767 | 2683 |
| 1735 | 7.75 0.16 % |
05-07-2024 11:15:00 Friday |
4761.5 4769.25 |
4778 | 4759.45 | 2525 |
| 1736 | -6.5 -0.14 % |
05-07-2024 10:15:00 Friday |
4768.15 4761.65 |
4771 | 4755 | 3140 |
| 1737 | 12.35 0.26 % |
05-07-2024 09:15:00 Friday |
4755.75 4768.1 |
4780 | 4745 | 4502 |
| 1738 | -18.35 -0.38 % |
04-07-2024 15:15:00 Thursday |
4783.35 4765 |
4793.55 | 4731.05 | 796 |
| 1739 | -1.6 -0.03 % |
04-07-2024 14:15:00 Thursday |
4784.95 4783.35 |
4825.55 | 4777.25 | 2689 |
| 1740 | 1.35 0.03 % |
04-07-2024 13:15:00 Thursday |
4782.5 4783.85 |
4801.25 | 4776 | 824 |
| 1741 | 7.5 0.16 % |
04-07-2024 12:15:00 Thursday |
4772.05 4779.55 |
4787.25 | 4772.05 | 837 |
| 1742 | 5.65 0.12 % |
04-07-2024 11:15:00 Thursday |
4766.1 4771.75 |
4772.75 | 4763.35 | 253 |
| 1743 | -8.25 -0.17 % |
04-07-2024 10:15:00 Thursday |
4774.35 4766.1 |
4776.2 | 4763.3 | 838 |
| 1744 | -28 -0.58 % |
04-07-2024 09:15:00 Thursday |
4797.95 4769.95 |
4801.25 | 4760 | 2057 |
| 1745 | 2.8 0.06 % |
03-07-2024 15:15:00 Wednesday |
4797.2 4800 |
4809.95 | 4771.4 | 5032 |
| 1746 | 18.75 0.39 % |
03-07-2024 14:15:00 Wednesday |
4779.75 4798.5 |
4800 | 4771.15 | 6844 |
| 1747 | 6.35 0.13 % |
03-07-2024 13:15:00 Wednesday |
4773.3 4779.65 |
4783.85 | 4768.05 | 2110 |
| 1748 | -5.45 -0.11 % |
03-07-2024 12:15:00 Wednesday |
4781.1 4775.65 |
4785.2 | 4760 | 2650 |
| 1749 | 0.05 0 % |
03-07-2024 11:15:00 Wednesday |
4781.1 4781.15 |
4788.5 | 4771.7 | 2473 |
| 1750 | 10 0.21 % |
03-07-2024 10:15:00 Wednesday |
4770 4780 |
4791 | 4767.75 | 3213 |
| 1751 | 9.35 0.2 % |
03-07-2024 09:15:00 Wednesday |
4764.95 4774.3 |
4806 | 4700 | 22068 |
| 1752 | 13.7 0.29 % |
02-07-2024 15:15:00 Tuesday |
4768.25 4781.95 |
4797.1 | 4767.85 | 1007 |
| 1753 | 8.7 0.18 % |
02-07-2024 14:15:00 Tuesday |
4759 4767.7 |
4825 | 4753.6 | 2793 |
| 1754 | 1.25 0.03 % |
02-07-2024 13:15:00 Tuesday |
4747.6 4748.85 |
4762 | 4747.6 | 323 |
| 1755 | -2.55 -0.05 % |
02-07-2024 12:15:00 Tuesday |
4751 4748.45 |
4752.7 | 4747.4 | 138 |
| 1756 | -11.95 -0.25 % |
02-07-2024 11:15:00 Tuesday |
4762.95 4751 |
4765.25 | 4748.45 | 602 |
| 1757 | 7.55 0.16 % |
02-07-2024 10:15:00 Tuesday |
4751.7 4759.25 |
4775 | 4730.4 | 1149 |
| 1758 | -0.1 0 % |
02-07-2024 09:15:00 Tuesday |
4749 4748.9 |
4782.55 | 4725 | 2791 |
| 1759 | -18.1 -0.38 % |
01-07-2024 15:15:00 Monday |
4730.15 4712.05 |
4747.95 | 4710.95 | 1696 |
| 1760 | 26.05 0.55 % |
01-07-2024 14:15:00 Monday |
4707.65 4733.7 |
4747 | 4702.55 | 2961 |
| 1761 | -9.55 -0.2 % |
01-07-2024 13:15:00 Monday |
4719.25 4709.7 |
4720.1 | 4700 | 2035 |
| 1762 | -17.35 -0.37 % |
01-07-2024 12:15:00 Monday |
4732.55 4715.2 |
4736 | 4708.1 | 1910 |
| 1763 | 26.45 0.56 % |
01-07-2024 11:15:00 Monday |
4707.55 4734 |
4745.65 | 4698.8 | 2979 |
| 1764 | 36.25 0.78 % |
01-07-2024 10:15:00 Monday |
4673.05 4709.3 |
4721.65 | 4662 | 5080 |
| 1765 | -51.95 -1.1 % |
01-07-2024 09:15:00 Monday |
4725 4673.05 |
4751.2 | 4613.05 | 16244 |
| 1766 | 14.5 0.31 % |
28-06-2024 15:15:00 Friday |
4701 4715.5 |
4719.55 | 4681.05 | 2244 |
| 1767 | -83.25 -1.74 % |
28-06-2024 14:15:00 Friday |
4788.2 4704.95 |
4812 | 4700.6 | 4015 |
| 1768 | -4.15 -0.09 % |
28-06-2024 13:15:00 Friday |
4793.7 4789.55 |
4801.7 | 4762.1 | 1201 |
| 1769 | -30.4 -0.63 % |
28-06-2024 12:15:00 Friday |
4822.4 4792 |
4850.6 | 4779.6 | 2692 |
| 1770 | -13.65 -0.28 % |
28-06-2024 11:15:00 Friday |
4836 4822.35 |
4851 | 4807.8 | 2097 |
| 1771 | -50.45 -1.03 % |
28-06-2024 10:15:00 Friday |
4887 4836.55 |
4889.85 | 4821.15 | 1182 |
| 1772 | 5.95 0.12 % |
28-06-2024 09:15:00 Friday |
4882.65 4888.6 |
4919.45 | 4848.9 | 2602 |
| 1773 | 22.6 0.46 % |
27-06-2024 15:15:00 Thursday |
4909.75 4932.35 |
4958 | 4907.8 | 1334 |
| 1774 | 152.8 3.22 % |
27-06-2024 14:15:00 Thursday |
4752.55 4905.35 |
4918.9 | 4751.6 | 3861 |
| 1775 | -3.3 -0.07 % |
27-06-2024 13:15:00 Thursday |
4753.15 4749.85 |
4778.65 | 4737.4 | 1338 |
| 1776 | -24.2 -0.51 % |
27-06-2024 12:15:00 Thursday |
4782.35 4758.15 |
4786.15 | 4746.9 | 911 |
| 1777 | -28.6 -0.59 % |
27-06-2024 11:15:00 Thursday |
4813.9 4785.3 |
4813.9 | 4780.65 | 716 |
| 1778 | -8.75 -0.18 % |
27-06-2024 10:15:00 Thursday |
4817.75 4809 |
4837.45 | 4797.95 | 1103 |
| 1779 | -7.15 -0.15 % |
27-06-2024 09:15:00 Thursday |
4820 4812.85 |
4850 | 4788.05 | 2398 |
| 1780 | 11.5 0.24 % |
26-06-2024 15:15:00 Wednesday |
4798.25 4809.75 |
4821 | 4788.45 | 583 |
| 1781 | 88.85 1.89 % |
26-06-2024 14:15:00 Wednesday |
4709.4 4798.25 |
4821.8 | 4704.85 | 5232 |
| 1782 | 0.45 0.01 % |
26-06-2024 13:15:00 Wednesday |
4706.95 4707.4 |
4719 | 4691.75 | 1023 |
| 1783 | -2.5 -0.05 % |
26-06-2024 12:15:00 Wednesday |
4703.1 4700.6 |
4714.1 | 4694 | 1190 |
| 1784 | -11.25 -0.24 % |
26-06-2024 11:15:00 Wednesday |
4711.45 4700.2 |
4731.6 | 4690.1 | 1070 |
| 1785 | -29.75 -0.63 % |
26-06-2024 10:15:00 Wednesday |
4745.2 4715.45 |
4756.75 | 4711.4 | 1434 |
| 1786 | -35.15 -0.73 % |
26-06-2024 09:15:00 Wednesday |
4783 4747.85 |
4783 | 4724.1 | 2885 |
| 1787 | 10 0.21 % |
25-06-2024 15:15:00 Tuesday |
4780 4790 |
4792.65 | 4777.7 | 1401 |
| 1788 | -15.75 -0.33 % |
25-06-2024 14:15:00 Tuesday |
4795.6 4779.85 |
4800.55 | 4754 | 5032 |
| 1789 | -28.6 -0.59 % |
25-06-2024 13:15:00 Tuesday |
4823.6 4795 |
4832.05 | 4785.85 | 2333 |
| 1790 | 17.45 0.36 % |
25-06-2024 12:15:00 Tuesday |
4806.6 4824.05 |
4845 | 4806.15 | 1882 |
| 1791 | -10.85 -0.23 % |
25-06-2024 11:15:00 Tuesday |
4819.5 4808.65 |
4819.5 | 4796.1 | 2642 |
| 1792 | -40.5 -0.83 % |
25-06-2024 10:15:00 Tuesday |
4860 4819.5 |
4868.45 | 4811 | 2749 |
| 1793 | 17.85 0.37 % |
25-06-2024 09:15:00 Tuesday |
4839 4856.85 |
4902.15 | 4839 | 8970 |
| 1794 | 7.55 0.16 % |
24-06-2024 15:15:00 Monday |
4831.1 4838.65 |
4841.95 | 4822.55 | 1055 |
| 1795 | 24.4 0.51 % |
24-06-2024 14:15:00 Monday |
4808.55 4832.95 |
4863.95 | 4788.05 | 5598 |
| 1796 | -10.05 -0.21 % |
24-06-2024 13:15:00 Monday |
4818.55 4808.5 |
4823.55 | 4808.1 | 1608 |
| 1797 | -6 -0.12 % |
24-06-2024 12:15:00 Monday |
4816 4810 |
4824.1 | 4810 | 1205 |
| 1798 | -23.9 -0.49 % |
24-06-2024 11:15:00 Monday |
4840 4816.1 |
4840 | 4809.1 | 2060 |
| 1799 | -15.2 -0.31 % |
24-06-2024 10:15:00 Monday |
4858.2 4843 |
4874.6 | 4836 | 3469 |
| 1800 | 77.85 1.63 % |
24-06-2024 09:15:00 Monday |
4780.05 4857.9 |
4866 | 4762.5 | 11295 |
| 1801 | 0.3 0.01 % |
21-06-2024 15:15:00 Friday |
4791.7 4792 |
4811.4 | 4762.3 | 3552 |
| 1802 | -172.9 -3.48 % |
21-06-2024 14:15:00 Friday |
4961.95 4789.05 |
4967.9 | 4785 | 12625 |
| 1803 | 83.1 1.7 % |
21-06-2024 13:15:00 Friday |
4877.9 4961 |
5074.35 | 4877.9 | 16119 |
| 1804 | 6.6 0.14 % |
21-06-2024 12:15:00 Friday |
4874.2 4880.8 |
4881.6 | 4871.1 | 1026 |
| 1805 | -16.9 -0.35 % |
21-06-2024 11:15:00 Friday |
4890.85 4873.95 |
4901.35 | 4860.95 | 1848 |
| 1806 | -8.95 -0.18 % |
21-06-2024 10:15:00 Friday |
4897.95 4889 |
4899.6 | 4850.9 | 4213 |
| 1807 | 1.4 0.03 % |
21-06-2024 09:15:00 Friday |
4900 4901.4 |
4945 | 4880.45 | 8090 |
| 1808 | 27.25 0.56 % |
20-06-2024 15:15:00 Thursday |
4846.7 4873.95 |
4874.95 | 4841 | 2064 |
| 1809 | -9.95 -0.2 % |
20-06-2024 14:15:00 Thursday |
4858.95 4849 |
4872.75 | 4833 | 4465 |
| 1810 | -9 -0.18 % |
20-06-2024 13:15:00 Thursday |
4864.95 4855.95 |
4882.4 | 4855.95 | 1988 |
| 1811 | -32 -0.65 % |
20-06-2024 12:15:00 Thursday |
4897.5 4865.5 |
4897.5 | 4847.7 | 3636 |
| 1812 | -2.3 -0.05 % |
20-06-2024 11:15:00 Thursday |
4893.3 4891 |
4901.8 | 4876.65 | 3110 |
| 1813 | -52.35 -1.06 % |
20-06-2024 10:15:00 Thursday |
4946.65 4894.3 |
4948.95 | 4882.2 | 4742 |
| 1814 | 6.05 0.12 % |
20-06-2024 09:15:00 Thursday |
4940.05 4946.1 |
5017.85 | 4902.3 | 13504 |
| 1815 | -34 -0.69 % |
19-06-2024 15:15:00 Wednesday |
4940 4906 |
4940 | 4901.5 | 5463 |
| 1816 | -67.1 -1.34 % |
19-06-2024 14:15:00 Wednesday |
5008.1 4941 |
5008.1 | 4938.6 | 5364 |
| 1817 | -15.75 -0.31 % |
19-06-2024 13:15:00 Wednesday |
5023.85 5008.1 |
5048.15 | 5001.6 | 3505 |
| 1818 | -9.15 -0.18 % |
19-06-2024 12:15:00 Wednesday |
5035 5025.85 |
5041.95 | 4983.35 | 6018 |
| 1819 | -8 -0.16 % |
19-06-2024 11:15:00 Wednesday |
5044 5036 |
5085 | 5033.45 | 4211 |
| 1820 | -57.35 -1.12 % |
19-06-2024 10:15:00 Wednesday |
5103.35 5046 |
5115 | 5018 | 14290 |
| 1821 | 48.1 0.95 % |
19-06-2024 09:15:00 Wednesday |
5056.3 5104.4 |
5220 | 5056.3 | 56659 |
| 1822 | 17.25 0.34 % |
18-06-2024 15:15:00 Tuesday |
5024.8 5042.05 |
5050 | 5003.95 | 2342 |
| 1823 | 56.45 1.14 % |
18-06-2024 14:15:00 Tuesday |
4961.5 5017.95 |
5079.95 | 4939 | 26204 |
| 1824 | 25.4 0.51 % |
18-06-2024 13:15:00 Tuesday |
4936.1 4961.5 |
4968.65 | 4926.85 | 4220 |
| 1825 | 29.25 0.6 % |
18-06-2024 12:15:00 Tuesday |
4913.1 4942.35 |
4984.2 | 4902.45 | 7909 |
| 1826 | 28.15 0.58 % |
18-06-2024 11:15:00 Tuesday |
4884.95 4913.1 |
4920 | 4836.75 | 3508 |
| 1827 | 54.3 1.12 % |
18-06-2024 10:15:00 Tuesday |
4835.3 4889.6 |
4930.2 | 4826.25 | 8938 |
| 1828 | 105.25 2.23 % |
18-06-2024 09:15:00 Tuesday |
4730 4835.25 |
4860.85 | 4730 | 3711 |
| 1829 | -5.1 -0.11 % |
14-06-2024 15:15:00 Friday |
4738 4732.9 |
4745 | 4726.9 | 607 |
| 1830 | 7.8 0.16 % |
14-06-2024 14:15:00 Friday |
4731 4738.8 |
4745.75 | 4724.35 | 1008 |
| 1831 | -1.15 -0.02 % |
14-06-2024 13:15:00 Friday |
4732.15 4731 |
4734 | 4725.7 | 252 |
| 1832 | -5.6 -0.12 % |
14-06-2024 12:15:00 Friday |
4731.25 4725.65 |
4735.4 | 4725.2 | 388 |
| 1833 | 4.4 0.09 % |
14-06-2024 11:15:00 Friday |
4726.65 4731.05 |
4735.05 | 4723.95 | 278 |
| 1834 | -14.85 -0.31 % |
14-06-2024 10:15:00 Friday |
4734.9 4720.05 |
4734.9 | 4709.55 | 440 |
| 1835 | 67.1 1.44 % |
14-06-2024 09:15:00 Friday |
4668.25 4735.35 |
4756.65 | 4668.25 | 6366 |
| 1836 | 12 0.26 % |
13-06-2024 15:15:00 Thursday |
4654.9 4666.9 |
4674.5 | 4649 | 1933 |
| 1837 | -5.1 -0.11 % |
13-06-2024 14:15:00 Thursday |
4660 4654.9 |
4665.45 | 4640.4 | 3843 |
| 1838 | -25.15 -0.54 % |
13-06-2024 13:15:00 Thursday |
4688.85 4663.7 |
4694.65 | 4660 | 1708 |
| 1839 | -9.35 -0.2 % |
13-06-2024 12:15:00 Thursday |
4695.45 4686.1 |
4709 | 4685 | 1557 |
| 1840 | 3.95 0.08 % |
13-06-2024 11:15:00 Thursday |
4696.05 4700 |
4707.45 | 4695.1 | 869 |
| 1841 | 26.1 0.56 % |
13-06-2024 10:15:00 Thursday |
4676.95 4703.05 |
4710.85 | 4676 | 3540 |
| 1842 | 3.7 0.08 % |
13-06-2024 09:15:00 Thursday |
4671.55 4675.25 |
4738.7 | 4671.55 | 5322 |
| 1843 | -9.85 -0.21 % |
12-06-2024 15:15:00 Wednesday |
4669.85 4660 |
4672.45 | 4650 | 777 |
| 1844 | -14.05 -0.3 % |
12-06-2024 14:15:00 Wednesday |
4680 4665.95 |
4691.55 | 4664.95 | 1323 |
| 1845 | -8 -0.17 % |
12-06-2024 13:15:00 Wednesday |
4692.05 4684.05 |
4702 | 4681 | 350 |
| 1846 | 2.95 0.06 % |
12-06-2024 12:15:00 Wednesday |
4687.55 4690.5 |
4710 | 4687.55 | 688 |
| 1847 | -12.3 -0.26 % |
12-06-2024 11:15:00 Wednesday |
4699.85 4687.55 |
4703.95 | 4674.75 | 975 |
| 1848 | -12.7 -0.27 % |
12-06-2024 10:15:00 Wednesday |
4711.8 4699.1 |
4715.6 | 4685.15 | 1002 |
| 1849 | -12.1 -0.26 % |
12-06-2024 09:15:00 Wednesday |
4724.85 4712.75 |
4738.4 | 4661 | 2873 |
| 1850 | -7 -0.15 % |
11-06-2024 15:15:00 Tuesday |
4702 4695 |
4707.35 | 4677.05 | 3323 |
| 1851 | -67.3 -1.41 % |
11-06-2024 14:15:00 Tuesday |
4767.3 4700 |
4775 | 4690 | 2038 |
| 1852 | -7.2 -0.15 % |
11-06-2024 13:15:00 Tuesday |
4769.95 4762.75 |
4775.55 | 4762 | 317 |
| 1853 | -25.95 -0.54 % |
11-06-2024 12:15:00 Tuesday |
4799.5 4773.55 |
4802.65 | 4760.15 | 1431 |
| 1854 | 3.85 0.08 % |
11-06-2024 11:15:00 Tuesday |
4795 4798.85 |
4802.15 | 4793 | 645 |
| 1855 | 1.6 0.03 % |
11-06-2024 10:15:00 Tuesday |
4794 4795.6 |
4801 | 4789.15 | 334 |
| 1856 | 3.65 0.08 % |
11-06-2024 09:15:00 Tuesday |
4790.35 4794 |
4825 | 4784.75 | 843 |
| 1857 | -7 -0.15 % |
10-06-2024 15:15:00 Monday |
4783.05 4776.05 |
4786.75 | 4758.4 | 1516 |
| 1858 | 2.15 0.04 % |
10-06-2024 14:15:00 Monday |
4781.85 4784 |
4790 | 4763 | 2120 |
| 1859 | 5.15 0.11 % |
10-06-2024 13:15:00 Monday |
4772.9 4778.05 |
4782 | 4767.6 | 2771 |
| 1860 | -26.8 -0.56 % |
10-06-2024 12:15:00 Monday |
4797.5 4770.7 |
4802.25 | 4762.35 | 718 |
| 1861 | 52.3 1.1 % |
10-06-2024 11:15:00 Monday |
4747.7 4800 |
4810 | 4747 | 2648 |
| 1862 | 33.35 0.71 % |
10-06-2024 10:15:00 Monday |
4714.85 4748.2 |
4756.15 | 4686.1 | 1757 |
| 1863 | -41.4 -0.87 % |
10-06-2024 09:15:00 Monday |
4760.25 4718.85 |
4764.6 | 4716.55 | 1494 |
| 1864 | -7 -0.15 % |
07-06-2024 15:15:00 Friday |
4746 4739 |
4759.95 | 4737.25 | 903 |
| 1865 | 24.4 0.52 % |
07-06-2024 14:15:00 Friday |
4716.15 4740.55 |
4750.5 | 4704 | 2407 |
| 1866 | 3.05 0.06 % |
07-06-2024 13:15:00 Friday |
4717.6 4720.65 |
4747.15 | 4702.65 | 1211 |
| 1867 | -7.15 -0.15 % |
07-06-2024 12:15:00 Friday |
4726.35 4719.2 |
4729 | 4705.8 | 812 |
| 1868 | 27.1 0.58 % |
07-06-2024 11:15:00 Friday |
4697.95 4725.05 |
4732 | 4692.6 | 469 |
| 1869 | -17.5 -0.37 % |
07-06-2024 10:15:00 Friday |
4718 4700.5 |
4733.55 | 4700.5 | 561 |
| 1870 | -15.8 -0.33 % |
07-06-2024 09:15:00 Friday |
4739.15 4723.35 |
4802.35 | 4688.05 | 4246 |
| 1871 | 17 0.36 % |
06-06-2024 15:15:00 Thursday |
4683 4700 |
4700 | 4677.3 | 2812 |
| 1872 | -37.55 -0.79 % |
06-06-2024 14:15:00 Thursday |
4723.9 4686.35 |
4724.7 | 4680 | 5577 |
| 1873 | -21.75 -0.46 % |
06-06-2024 13:15:00 Thursday |
4745.6 4723.85 |
4752.55 | 4718 | 2065 |
| 1874 | 11 0.23 % |
06-06-2024 12:15:00 Thursday |
4737.45 4748.45 |
4755 | 4724.7 | 4401 |
| 1875 | 18.05 0.38 % |
06-06-2024 11:15:00 Thursday |
4721 4739.05 |
4742.25 | 4692 | 5951 |
| 1876 | -89.2 -1.85 % |
06-06-2024 10:15:00 Thursday |
4809.5 4720.3 |
4815.6 | 4713.7 | 13891 |
| 1877 | -48.9 -1.01 % |
06-06-2024 09:15:00 Thursday |
4862 4813.1 |
4862 | 4786.05 | 14014 |
| 1878 | -4.75 -0.1 % |
05-06-2024 15:15:00 Wednesday |
4868.15 4863.4 |
4898.8 | 4831.3 | 12310 |
| 1879 | 67 1.39 % |
05-06-2024 14:15:00 Wednesday |
4803 4870 |
4878.5 | 4786.5 | 35468 |
| 1880 | 44.75 0.94 % |
05-06-2024 13:15:00 Wednesday |
4755.25 4800 |
4809.75 | 4745 | 12377 |
| 1881 | -36.05 -0.75 % |
05-06-2024 12:15:00 Wednesday |
4790 4753.95 |
4795 | 4751.5 | 4897 |
| 1882 | 90.85 1.93 % |
05-06-2024 11:15:00 Wednesday |
4699.15 4790 |
4825 | 4695.3 | 24196 |
| 1883 | 48.2 1.04 % |
05-06-2024 10:15:00 Wednesday |
4648.2 4696.4 |
4728.9 | 4645.95 | 11255 |
| 1884 | 96.55 2.12 % |
05-06-2024 09:15:00 Wednesday |
4557.05 4653.6 |
4742.55 | 4557.05 | 22908 |
| 1885 | -26.65 -0.58 % |
04-06-2024 15:15:00 Tuesday |
4559.65 4533 |
4559.65 | 4510.25 | 4706 |
| 1886 | 41.7 0.92 % |
04-06-2024 14:15:00 Tuesday |
4514.95 4556.65 |
4590 | 4500.15 | 14940 |
| 1887 | 39.4 0.88 % |
04-06-2024 13:15:00 Tuesday |
4474.95 4514.35 |
4520.75 | 4464.35 | 9494 |
| 1888 | 80.3 1.83 % |
04-06-2024 12:15:00 Tuesday |
4394.45 4474.75 |
4484.15 | 4353.65 | 21077 |
| 1889 | -61.2 -1.37 % |
04-06-2024 11:15:00 Tuesday |
4454 4392.8 |
4497.3 | 4369.55 | 16111 |
| 1890 | -86.7 -1.91 % |
04-06-2024 10:15:00 Tuesday |
4541.65 4454.95 |
4550 | 4446.2 | 18524 |
| 1891 | 179.95 4.13 % |
04-06-2024 09:15:00 Tuesday |
4360.05 4540 |
4580 | 4360.05 | 32814 |
| 1892 | 6.95 0.16 % |
03-06-2024 15:15:00 Monday |
4343.05 4350 |
4354 | 4333.25 | 1552 |
| 1893 | -9.8 -0.23 % |
03-06-2024 14:15:00 Monday |
4352.8 4343 |
4385 | 4343 | 5406 |
| 1894 | 9.05 0.21 % |
03-06-2024 13:15:00 Monday |
4343 4352.05 |
4352.05 | 4330 | 2398 |
| 1895 | -15.65 -0.36 % |
03-06-2024 12:15:00 Monday |
4358.65 4343 |
4363.15 | 4328.05 | 6238 |
| 1896 | 21.85 0.5 % |
03-06-2024 11:15:00 Monday |
4339.95 4361.8 |
4380 | 4336.4 | 4309 |
| 1897 | -5.1 -0.12 % |
03-06-2024 10:15:00 Monday |
4345.05 4339.95 |
4354.25 | 4321.3 | 4953 |
| 1898 | -54.9 -1.25 % |
03-06-2024 09:15:00 Monday |
4399.9 4345 |
4399.9 | 4302 | 11725 |
| 1899 | -15.05 -0.35 % |
31-05-2024 15:15:00 Friday |
4305 4289.95 |
4305 | 4254.55 | 2508 |
| 1900 | -54.1 -1.24 % |
31-05-2024 14:15:00 Friday |
4361 4306.9 |
4375.9 | 4304 | 6111 |
| 1901 | 25.55 0.59 % |
31-05-2024 13:15:00 Friday |
4335.25 4360.8 |
4362.55 | 4320.15 | 2251 |
| 1902 | 24.95 0.58 % |
31-05-2024 12:15:00 Friday |
4313.05 4338 |
4348.05 | 4306 | 966 |
| 1903 | -2.35 -0.05 % |
31-05-2024 11:15:00 Friday |
4315.4 4313.05 |
4328.85 | 4313 | 752 |
| 1904 | 0.6 0.01 % |
31-05-2024 10:15:00 Friday |
4314.85 4315.45 |
4332.75 | 4308.8 | 1153 |
| 1905 | -123.95 -2.79 % |
31-05-2024 09:15:00 Friday |
4442.1 4318.15 |
4445 | 4311 | 5263 |
| 1906 | 0.8 0.02 % |
30-05-2024 15:15:00 Thursday |
4446.05 4446.85 |
4450.7 | 4434.4 | 979 |
| 1907 | 20.75 0.47 % |
30-05-2024 14:15:00 Thursday |
4422.45 4443.2 |
4455 | 4413.1 | 3845 |
| 1908 | -7 -0.16 % |
30-05-2024 13:15:00 Thursday |
4425 4418 |
4451 | 4418 | 1745 |
| 1909 | 3.45 0.08 % |
30-05-2024 12:15:00 Thursday |
4422.45 4425.9 |
4439.05 | 4420 | 939 |
| 1910 | 10.75 0.24 % |
30-05-2024 11:15:00 Thursday |
4411 4421.75 |
4438.6 | 4410.15 | 2449 |
| 1911 | -9.7 -0.22 % |
30-05-2024 10:15:00 Thursday |
4424.05 4414.35 |
4443.4 | 4412 | 2391 |
| 1912 | -54.1 -1.21 % |
30-05-2024 09:15:00 Thursday |
4481.35 4427.25 |
4499.7 | 4420 | 6598 |
| 1913 | -24.35 -0.54 % |
29-05-2024 15:15:00 Wednesday |
4484.35 4460 |
4484.35 | 4450 | 318 |
| 1914 | -56.8 -1.25 % |
29-05-2024 14:15:00 Wednesday |
4544.85 4488.05 |
4556.35 | 4488.05 | 1647 |
| 1915 | 40.8 0.9 % |
29-05-2024 13:15:00 Wednesday |
4508.5 4549.3 |
4555 | 4494.85 | 1108 |
| 1916 | 10.6 0.24 % |
29-05-2024 12:15:00 Wednesday |
4501.15 4511.75 |
4523.8 | 4500 | 823 |
| 1917 | 15.95 0.36 % |
29-05-2024 11:15:00 Wednesday |
4485.95 4501.9 |
4501.9 | 4477.4 | 464 |
| 1918 | 31.25 0.7 % |
29-05-2024 10:15:00 Wednesday |
4454.6 4485.85 |
4491.3 | 4437.25 | 1609 |
| 1919 | -20.4 -0.46 % |
29-05-2024 09:15:00 Wednesday |
4475 4454.6 |
4491.15 | 4439.45 | 1589 |
| 1920 | -0.25 -0.01 % |
28-05-2024 15:15:00 Tuesday |
4475 4474.75 |
4477.45 | 4460 | 3159 |
| 1921 | -3 -0.07 % |
28-05-2024 14:15:00 Tuesday |
4479 4476 |
4492.15 | 4444 | 4261 |
| 1922 | -12.3 -0.27 % |
28-05-2024 13:15:00 Tuesday |
4492.3 4480 |
4500 | 4476.35 | 1766 |
| 1923 | -15.85 -0.35 % |
28-05-2024 12:15:00 Tuesday |
4508.15 4492.3 |
4516 | 4487.6 | 3881 |
| 1924 | -32.2 -0.71 % |
28-05-2024 11:15:00 Tuesday |
4540.3 4508.1 |
4545.8 | 4508.1 | 2291 |
| 1925 | 0.05 0 % |
28-05-2024 10:15:00 Tuesday |
4542.5 4542.55 |
4548.6 | 4534 | 1735 |
| 1926 | 2.55 0.06 % |
28-05-2024 09:15:00 Tuesday |
4540.05 4542.6 |
4585.75 | 4540.05 | 6112 |
| 1927 | 3.35 0.07 % |
27-05-2024 15:15:00 Monday |
4541 4544.35 |
4547.85 | 4517.2 | 1968 |
| 1928 | -13.4 -0.29 % |
27-05-2024 14:15:00 Monday |
4554.4 4541 |
4570.9 | 4541 | 2364 |
| 1929 | -8.35 -0.18 % |
27-05-2024 13:15:00 Monday |
4564.35 4556 |
4575 | 4545.4 | 2516 |
| 1930 | -0.05 0 % |
27-05-2024 12:15:00 Monday |
4561.35 4561.3 |
4572.6 | 4553 | 1631 |
| 1931 | -1.8 -0.04 % |
27-05-2024 11:15:00 Monday |
4561.25 4559.45 |
4582.25 | 4554.2 | 3110 |
| 1932 | 29.35 0.65 % |
27-05-2024 10:15:00 Monday |
4526.65 4556 |
4573.7 | 4526.25 | 4902 |
| 1933 | -134.85 -2.89 % |
27-05-2024 09:15:00 Monday |
4664.65 4529.8 |
4664.65 | 4507 | 11481 |
| 1934 | 0 0 % |
24-05-2024 15:15:00 Friday |
4680 4680 |
4684.8 | 4675 | 1250 |
| 1935 | -27.5 -0.58 % |
24-05-2024 14:15:00 Friday |
4708.5 4681 |
4710.95 | 4678.85 | 3798 |
| 1936 | 3.65 0.08 % |
24-05-2024 13:15:00 Friday |
4704.05 4707.7 |
4726.3 | 4700.05 | 2414 |
| 1937 | -31.5 -0.66 % |
24-05-2024 12:15:00 Friday |
4741.5 4710 |
4744.2 | 4688.35 | 2503 |
| 1938 | -6.55 -0.14 % |
24-05-2024 11:15:00 Friday |
4747.7 4741.15 |
4750.65 | 4730.1 | 2174 |
| 1939 | -52.5 -1.09 % |
24-05-2024 10:15:00 Friday |
4797.5 4745 |
4807.3 | 4740 | 2925 |
| 1940 | 5.4 0.11 % |
24-05-2024 09:15:00 Friday |
4787.1 4792.5 |
4840 | 4771.85 | 5917 |
| 1941 | 8.55 0.18 % |
23-05-2024 15:15:00 Thursday |
4778.45 4787 |
4802.05 | 4773.1 | 279 |
| 1942 | 12 0.25 % |
23-05-2024 14:15:00 Thursday |
4776.45 4788.45 |
4806.45 | 4769 | 1206 |
| 1943 | -3.9 -0.08 % |
23-05-2024 13:15:00 Thursday |
4784.4 4780.5 |
4790 | 4774.5 | 325 |
| 1944 | 2.45 0.05 % |
23-05-2024 12:15:00 Thursday |
4782 4784.45 |
4799.8 | 4782 | 296 |
| 1945 | 21.9 0.46 % |
23-05-2024 11:15:00 Thursday |
4758.45 4780.35 |
4787.05 | 4758.45 | 324 |
| 1946 | -25.5 -0.53 % |
23-05-2024 10:15:00 Thursday |
4781.95 4756.45 |
4781.95 | 4755.65 | 525 |
| 1947 | -8.3 -0.17 % |
23-05-2024 09:15:00 Thursday |
4789.05 4780.75 |
4809.2 | 4761 | 1111 |
| 1948 | -18.9 -0.39 % |
22-05-2024 15:15:00 Wednesday |
4787.45 4768.55 |
4801.45 | 4752.8 | 666 |
| 1949 | -22.4 -0.47 % |
22-05-2024 14:15:00 Wednesday |
4815.75 4793.35 |
4827.7 | 4793.35 | 1388 |
| 1950 | 1.8 0.04 % |
22-05-2024 13:15:00 Wednesday |
4814.6 4816.4 |
4820.75 | 4811.1 | 2673 |
| 1951 | -4.7 -0.1 % |
22-05-2024 12:15:00 Wednesday |
4819.05 4814.35 |
4819.1 | 4786.65 | 876 |
| 1952 | -4.75 -0.1 % |
22-05-2024 11:15:00 Wednesday |
4823.45 4818.7 |
4826 | 4813.05 | 407 |
| 1953 | 6.45 0.13 % |
22-05-2024 10:15:00 Wednesday |
4816.6 4823.05 |
4832.75 | 4806 | 844 |
| 1954 | 57.6 1.21 % |
22-05-2024 09:15:00 Wednesday |
4762.4 4820 |
4916.15 | 4755 | 10443 |
| 1955 | -11.7 -0.25 % |
21-05-2024 15:15:00 Tuesday |
4706.3 4694.6 |
4708 | 4694.6 | 358 |
| 1956 | 11.1 0.24 % |
21-05-2024 14:15:00 Tuesday |
4696.85 4707.95 |
4715 | 4696 | 737 |
| 1957 | -3 -0.06 % |
21-05-2024 13:15:00 Tuesday |
4705 4702 |
4708.55 | 4698.8 | 134 |
| 1958 | 2.8 0.06 % |
21-05-2024 12:15:00 Tuesday |
4700.5 4703.3 |
4709.85 | 4694.2 | 369 |
| 1959 | -14 -0.3 % |
21-05-2024 11:15:00 Tuesday |
4713 4699 |
4719.65 | 4693.8 | 451 |
| 1960 | 17.85 0.38 % |
21-05-2024 10:15:00 Tuesday |
4695 4712.85 |
4732.75 | 4680.85 | 927 |
| 1961 | 32.25 0.69 % |
21-05-2024 09:15:00 Tuesday |
4655.05 4687.3 |
4699.8 | 4613.15 | 1602 |
| 1962 | -1.65 -0.04 % |
18-05-2024 12:15:00 Saturday |
4672.65 4671 |
4676 | 4660 | 624 |
| 1963 | 14.3 0.31 % |
18-05-2024 11:15:00 Saturday |
4654.15 4668.45 |
4675.2 | 4652.55 | -403 |
| 1964 | -17.05 -0.37 % |
18-05-2024 09:15:00 Saturday |
4671.05 4654 |
4684.35 | 4622.65 | 1884 |
| 1965 | 18 0.38 % |
17-05-2024 15:15:00 Friday |
4680 4698 |
4698 | 4677.45 | 1239 |
| 1966 | -2.65 -0.06 % |
17-05-2024 14:15:00 Friday |
4682.6 4679.95 |
4693.55 | 4675 | 1817 |
| 1967 | -6.2 -0.13 % |
17-05-2024 13:15:00 Friday |
4690 4683.8 |
4694 | 4678.2 | 938 |
| 1968 | 1.4 0.03 % |
17-05-2024 12:15:00 Friday |
4687.45 4688.85 |
4697.5 | 4680.7 | 1262 |
| 1969 | -10.05 -0.21 % |
17-05-2024 11:15:00 Friday |
4700.75 4690.7 |
4704 | 4686.9 | 1180 |
| 1970 | 10.5 0.22 % |
17-05-2024 10:15:00 Friday |
4690 4700.5 |
4709.5 | 4686.9 | 2728 |
| 1971 | 19.9 0.43 % |
17-05-2024 09:15:00 Friday |
4670.1 4690 |
4705 | 4670.05 | 2567 |
| 1972 | 2.4 0.05 % |
16-05-2024 15:15:00 Thursday |
4672.6 4675 |
4675 | 4666 | 373 |
| 1973 | -2.5 -0.05 % |
16-05-2024 14:15:00 Thursday |
4672.5 4670 |
4681.2 | 4660 | 14265 |
| 1974 | -14.85 -0.32 % |
16-05-2024 13:15:00 Thursday |
4685.95 4671.1 |
4688.95 | 4667.95 | 585 |
| 1975 | 8.35 0.18 % |
16-05-2024 12:15:00 Thursday |
4680.65 4689 |
4690 | 4680.2 | 302 |
| 1976 | 11.2 0.24 % |
16-05-2024 11:15:00 Thursday |
4671.85 4683.05 |
4693.75 | 4662.95 | 1098 |
| 1977 | 3.45 0.07 % |
16-05-2024 10:15:00 Thursday |
4668.95 4672.4 |
4674.25 | 4665.05 | 180 |
| 1978 | 14.15 0.3 % |
16-05-2024 09:15:00 Thursday |
4660 4674.15 |
4693.45 | 4660 | 847 |
| 1979 | -1.55 -0.03 % |
15-05-2024 15:15:00 Wednesday |
4651.75 4650.2 |
4662.85 | 4641.7 | 759 |
| 1980 | -14.7 -0.32 % |
15-05-2024 14:15:00 Wednesday |
4662.65 4647.95 |
4662.75 | 4644.85 | 316 |
| 1981 | 16.3 0.35 % |
15-05-2024 13:15:00 Wednesday |
4654.9 4671.2 |
4675 | 4627.35 | 1703 |
| 1982 | 30.3 0.66 % |
15-05-2024 12:15:00 Wednesday |
4624 4654.3 |
4664.05 | 4622.55 | 1193 |
| 1983 | -9.15 -0.2 % |
15-05-2024 11:15:00 Wednesday |
4634.8 4625.65 |
4678.35 | 4623.2 | 2664 |
| 1984 | 19.05 0.41 % |
15-05-2024 10:15:00 Wednesday |
4610.35 4629.4 |
4636.75 | 4610.35 | 458 |
| 1985 | 10.65 0.23 % |
15-05-2024 09:15:00 Wednesday |
4600.15 4610.8 |
4645 | 4600.15 | 2408 |
| 1986 | 22.75 0.5 % |
14-05-2024 15:15:00 Tuesday |
4595.25 4618 |
4619.6 | 4581.1 | 1496 |
| 1987 | 10.85 0.24 % |
14-05-2024 14:15:00 Tuesday |
4583 4593.85 |
4603.35 | 4558.3 | 4248 |
| 1988 | -20.2 -0.44 % |
14-05-2024 13:15:00 Tuesday |
4606.6 4586.4 |
4618 | 4582 | 1803 |
| 1989 | -33.5 -0.72 % |
14-05-2024 12:15:00 Tuesday |
4640.1 4606.6 |
4640.1 | 4582.1 | 3499 |
| 1990 | 5.35 0.12 % |
14-05-2024 11:15:00 Tuesday |
4638.2 4643.55 |
4650 | 4627.5 | 1734 |
| 1991 | 22.5 0.49 % |
14-05-2024 10:15:00 Tuesday |
4618.95 4641.45 |
4642.55 | 4596.5 | 2879 |
| 1992 | -101.1 -2.14 % |
14-05-2024 09:15:00 Tuesday |
4725.6 4624.5 |
4752 | 4615.5 | 5596 |
| 1993 | -5.75 -0.12 % |
13-05-2024 15:15:00 Monday |
4696.95 4691.2 |
4696.95 | 4680 | 155 |
| 1994 | 10.05 0.21 % |
13-05-2024 14:15:00 Monday |
4689.95 4700 |
4718 | 4665.2 | 2992 |
| 1995 | -20.8 -0.44 % |
13-05-2024 13:15:00 Monday |
4709.55 4688.75 |
4722.2 | 4686.25 | 1565 |
| 1996 | -13.75 -0.29 % |
13-05-2024 12:15:00 Monday |
4719.6 4705.85 |
4725 | 4705.85 | 897 |
| 1997 | -3 -0.06 % |
13-05-2024 11:15:00 Monday |
4717.1 4714.1 |
4726.2 | 4701.7 | 604 |
| 1998 | 10.2 0.22 % |
13-05-2024 10:15:00 Monday |
4706.9 4717.1 |
4728.7 | 4685 | 1055 |
| 1999 | -73.65 -1.54 % |
13-05-2024 09:15:00 Monday |
4786.15 4712.5 |
4800.6 | 4692.05 | 2025 |
| 2000 | -11.65 -0.24 % |
10-05-2024 15:15:00 Friday |
4796.65 4785 |
4799.55 | 4780.35 | 260 |
| 2001 | -3.45 -0.07 % |
10-05-2024 14:15:00 Friday |
4800 4796.55 |
4801 | 4789.9 | 368 |
| 2002 | 3 0.06 % |
10-05-2024 13:15:00 Friday |
4797 4800 |
4805 | 4790.85 | 608 |
| 2003 | 6.95 0.15 % |
10-05-2024 12:15:00 Friday |
4778.05 4785 |
4800 | 4761.5 | 901 |
| 2004 | 10.3 0.22 % |
10-05-2024 11:15:00 Friday |
4768.85 4779.15 |
4790 | 4739.1 | 1087 |
| 2005 | -1.45 -0.03 % |
10-05-2024 10:15:00 Friday |
4776.95 4775.5 |
4783.45 | 4750.05 | 474 |
| 2006 | -14.1 -0.29 % |
10-05-2024 09:15:00 Friday |
4794.75 4780.65 |
4850 | 4761.9 | 2879 |
| 2007 | -24.9 -0.52 % |
09-05-2024 15:15:00 Thursday |
4796.4 4771.5 |
4800.05 | 4771.5 | 2262 |
| 2008 | 11 0.23 % |
09-05-2024 14:15:00 Thursday |
4788 4799 |
4805.9 | 4752.35 | 5104 |
| 2009 | 35 0.74 % |
09-05-2024 13:15:00 Thursday |
4752 4787 |
4798 | 4748.2 | 2780 |
| 2010 | -68 -1.41 % |
09-05-2024 12:15:00 Thursday |
4820 4752 |
4821.15 | 4732 | 5273 |
| 2011 | 0.65 0.01 % |
09-05-2024 11:15:00 Thursday |
4820 4820.65 |
4831.65 | 4804 | 2206 |
| 2012 | -9.55 -0.2 % |
09-05-2024 10:15:00 Thursday |
4824.5 4814.95 |
4832.6 | 4798.4 | 4986 |
| 2013 | 24.65 0.51 % |
09-05-2024 09:15:00 Thursday |
4801.35 4826 |
4892.2 | 4790.1 | 11965 |
| 2014 | 13.55 0.28 % |
08-05-2024 15:15:00 Wednesday |
4794.1 4807.65 |
4860 | 4794.1 | 4925 |
| 2015 | 38.95 0.82 % |
08-05-2024 14:15:00 Wednesday |
4760.05 4799 |
4799 | 4750.55 | 1453 |
| 2016 | 11 0.23 % |
08-05-2024 13:15:00 Wednesday |
4751 4762 |
4781.85 | 4749.1 | 1319 |
| 2017 | -10.2 -0.21 % |
08-05-2024 12:15:00 Wednesday |
4761.6 4751.4 |
4761.6 | 4747.75 | 495 |
| 2018 | 14.5 0.31 % |
08-05-2024 11:15:00 Wednesday |
4746.9 4761.4 |
4766 | 4746.9 | 2132 |
| 2019 | 19.45 0.41 % |
08-05-2024 10:15:00 Wednesday |
4728.35 4747.8 |
4755 | 4726.75 | 1437 |
| 2020 | 68.6 1.47 % |
08-05-2024 09:15:00 Wednesday |
4661.4 4730 |
4756.65 | 4661.4 | 2767 |
| 2021 | -7.6 -0.16 % |
07-05-2024 15:15:00 Tuesday |
4661.35 4653.75 |
4666.95 | 4651.1 | 1101 |
| 2022 | -5.5 -0.12 % |
07-05-2024 14:15:00 Tuesday |
4660.75 4655.25 |
4663.9 | 4647.4 | 1232 |
| 2023 | 13 0.28 % |
07-05-2024 13:15:00 Tuesday |
4650.4 4663.4 |
4668.15 | 4650.4 | 788 |
| 2024 | -5 -0.11 % |
07-05-2024 12:15:00 Tuesday |
4660 4655 |
4670.4 | 4631.4 | 1313 |
| 2025 | -6.1 -0.13 % |
07-05-2024 11:15:00 Tuesday |
4666.1 4660 |
4668.4 | 4652.95 | 752 |
| 2026 | 0.55 0.01 % |
07-05-2024 10:15:00 Tuesday |
4663.8 4664.35 |
4680 | 4646.95 | 2755 |
| 2027 | 40.75 0.88 % |
07-05-2024 09:15:00 Tuesday |
4619.25 4660 |
4692 | 4577.25 | 3661 |
| 2028 | 6.8 0.15 % |
06-05-2024 15:15:00 Monday |
4600.3 4607.1 |
4607.65 | 4585 | 1564 |
| 2029 | 16.85 0.37 % |
06-05-2024 14:15:00 Monday |
4586.15 4603 |
4613.4 | 4584.75 | 2226 |
| 2030 | -6.6 -0.14 % |
06-05-2024 13:15:00 Monday |
4596.9 4590.3 |
4613.95 | 4581.1 | 2598 |
| 2031 | -39 -0.84 % |
06-05-2024 12:15:00 Monday |
4633.4 4594.4 |
4640 | 4584.3 | 1653 |
| 2032 | 24.25 0.53 % |
06-05-2024 11:15:00 Monday |
4609.1 4633.35 |
4645.25 | 4607.6 | 1709 |
| 2033 | -25.25 -0.54 % |
06-05-2024 10:15:00 Monday |
4634.15 4608.9 |
4642.4 | 4602 | 2422 |
| 2034 | -19 -0.41 % |
06-05-2024 09:15:00 Monday |
4650 4631 |
4734.65 | 4625 | 10294 |
| 2035 | 5.25 0.11 % |
03-05-2024 15:15:00 Friday |
4612.75 4618 |
4620 | 4590.05 | 1320 |
| 2036 | 39 0.85 % |
03-05-2024 14:15:00 Friday |
4573.8 4612.8 |
4618 | 4572.7 | 2134 |
| 2037 | -3.3 -0.07 % |
03-05-2024 13:15:00 Friday |
4577.1 4573.8 |
4582 | 4562.45 | 1501 |
| 2038 | -7.65 -0.17 % |
03-05-2024 12:15:00 Friday |
4588.05 4580.4 |
4597 | 4549.5 | 4262 |
| 2039 | -0.15 0 % |
03-05-2024 11:15:00 Friday |
4594.8 4594.65 |
4609.65 | 4589.3 | 1805 |
| 2040 | -5.15 -0.11 % |
03-05-2024 10:15:00 Friday |
4599.1 4593.95 |
4602.8 | 4593 | 1786 |
| 2041 | -13.45 -0.29 % |
03-05-2024 09:15:00 Friday |
4613.45 4600 |
4620 | 4579.55 | 2851 |
| 2042 | -9.45 -0.2 % |
02-05-2024 15:15:00 Thursday |
4610.45 4601 |
4610.45 | 4600 | 310 |
| 2043 | 5.55 0.12 % |
02-05-2024 14:15:00 Thursday |
4602.4 4607.95 |
4610 | 4593.8 | 831 |
| 2044 | -2.9 -0.06 % |
02-05-2024 13:15:00 Thursday |
4605.2 4602.3 |
4606 | 4595.2 | 289 |
| 2045 | -11.65 -0.25 % |
02-05-2024 12:15:00 Thursday |
4611.45 4599.8 |
4614.45 | 4596.1 | 369 |
| 2046 | 29.6 0.65 % |
02-05-2024 11:15:00 Thursday |
4585.8 4615.4 |
4623.3 | 4581 | 584 |
| 2047 | -10 -0.22 % |
02-05-2024 10:15:00 Thursday |
4589.95 4579.95 |
4600 | 4579.25 | 687 |
| 2048 | -22.65 -0.49 % |
02-05-2024 09:15:00 Thursday |
4605.25 4582.6 |
4635.85 | 4578.65 | 1988 |
| 2049 | 2 0.04 % |
30-04-2024 15:15:00 Tuesday |
4605 4607 |
4628.4 | 4585.8 | 1069 |
| 2050 | -36.2 -0.78 % |
30-04-2024 14:15:00 Tuesday |
4638.25 4602.05 |
4649.1 | 4591.4 | 1783 |
| 2051 | 0.45 0.01 % |
30-04-2024 13:15:00 Tuesday |
4640.2 4640.65 |
4642.95 | 4636 | 863 |
| 2052 | 4.8 0.1 % |
30-04-2024 12:15:00 Tuesday |
4636.1 4640.9 |
4644.5 | 4636 | 643 |
| 2053 | 15.95 0.34 % |
30-04-2024 11:15:00 Tuesday |
4623.35 4639.3 |
4642 | 4622.15 | 1292 |
| 2054 | 16.8 0.36 % |
30-04-2024 10:15:00 Tuesday |
4604.3 4621.1 |
4645.9 | 4602.7 | 2354 |
| 2055 | 129.3 2.89 % |
30-04-2024 09:15:00 Tuesday |
4468.8 4598.1 |
4601.3 | 4465.1 | 2946 |
| 2056 | -2.3 -0.05 % |
29-04-2024 15:15:00 Monday |
4485.3 4483 |
4485.95 | 4470 | 2370 |
| 2057 | 11.55 0.26 % |
29-04-2024 14:15:00 Monday |
4473.7 4485.25 |
4490.9 | 4468.7 | 4241 |
| 2058 | 0.1 0 % |
29-04-2024 13:15:00 Monday |
4470.15 4470.25 |
4482 | 4466 | 1835 |
| 2059 | 15.1 0.34 % |
29-04-2024 12:15:00 Monday |
4453.9 4469 |
4476.4 | 4453.1 | 2870 |
| 2060 | -16.85 -0.38 % |
29-04-2024 11:15:00 Monday |
4472.8 4455.95 |
4480.95 | 4450 | 3898 |
| 2061 | -14.45 -0.32 % |
29-04-2024 10:15:00 Monday |
4489.55 4475.1 |
4497.9 | 4459.25 | 5266 |
| 2062 | -71.8 -1.58 % |
29-04-2024 09:15:00 Monday |
4556.75 4484.95 |
4560 | 4482.6 | 9146 |
| 2063 | 19 0.42 % |
26-04-2024 15:15:00 Friday |
4545 4564 |
4565.75 | 4532.4 | 984 |
| 2064 | -58.45 -1.27 % |
26-04-2024 14:15:00 Friday |
4610.3 4551.85 |
4615.75 | 4548.85 | 1720 |
| 2065 | -14.8 -0.32 % |
26-04-2024 13:15:00 Friday |
4626.8 4612 |
4630.7 | 4610 | 575 |
| 2066 | -16 -0.34 % |
26-04-2024 12:15:00 Friday |
4644 4628 |
4644.15 | 4621.65 | 527 |
| 2067 | 5 0.11 % |
26-04-2024 11:15:00 Friday |
4640 4645 |
4652.8 | 4625.45 | 1132 |
| 2068 | -2.45 -0.05 % |
26-04-2024 10:15:00 Friday |
4639 4636.55 |
4649.4 | 4625 | 7057 |
| 2069 | -9.65 -0.21 % |
26-04-2024 09:15:00 Friday |
4652.35 4642.7 |
4716.8 | 4633.35 | 2989 |
| 2070 | -15.95 -0.34 % |
25-04-2024 15:15:00 Thursday |
4673.35 4657.4 |
4673.35 | 4619.35 | 2721 |
| 2071 | -3.65 -0.08 % |
25-04-2024 14:15:00 Thursday |
4678 4674.35 |
4693.35 | 4667 | 1588 |
| 2072 | -5.45 -0.12 % |
25-04-2024 13:15:00 Thursday |
4681.3 4675.85 |
4686 | 4666 | 685 |
| 2073 | -15.25 -0.32 % |
25-04-2024 12:15:00 Thursday |
4700 4684.75 |
4703.6 | 4680 | 1517 |
| 2074 | -56.95 -1.2 % |
25-04-2024 11:15:00 Thursday |
4750.25 4693.3 |
4752.95 | 4666 | 2243 |
| 2075 | -39.3 -0.82 % |
25-04-2024 10:15:00 Thursday |
4788.3 4749 |
4804.8 | 4745.4 | 1905 |
| 2076 | -34.55 -0.72 % |
25-04-2024 09:15:00 Thursday |
4824.85 4790.3 |
4824.85 | 4774.45 | 618 |
| 2077 | -13.7 -0.29 % |
24-04-2024 15:15:00 Wednesday |
4796.05 4782.35 |
4803.95 | 4782.35 | 527 |
| 2078 | -2.2 -0.05 % |
24-04-2024 14:15:00 Wednesday |
4793 4790.8 |
4805 | 4785.25 | 547 |
| 2079 | -7.65 -0.16 % |
24-04-2024 13:15:00 Wednesday |
4797.7 4790.05 |
4799.8 | 4785 | 645 |
| 2080 | 4.35 0.09 % |
24-04-2024 12:15:00 Wednesday |
4793.35 4797.7 |
4799.45 | 4786.2 | 615 |
| 2081 | -8.6 -0.18 % |
24-04-2024 11:15:00 Wednesday |
4798.7 4790.1 |
4803.9 | 4790.1 | 295 |
| 2082 | -29.95 -0.62 % |
24-04-2024 10:15:00 Wednesday |
4828.4 4798.45 |
4828.4 | 4795 | 869 |
| 2083 | 23.2 0.48 % |
24-04-2024 09:15:00 Wednesday |
4805 4828.2 |
4834 | 4785.95 | 3183 |
| 2084 | -28.6 -0.6 % |
23-04-2024 15:15:00 Tuesday |
4805.45 4776.85 |
4807.55 | 4772.25 | 450 |
| 2085 | -3.6 -0.07 % |
23-04-2024 14:15:00 Tuesday |
4806.25 4802.65 |
4824.35 | 4799.15 | 874 |
| 2086 | 3.8 0.08 % |
23-04-2024 13:15:00 Tuesday |
4802.45 4806.25 |
4816.15 | 4796.05 | 633 |
| 2087 | 2.3 0.05 % |
23-04-2024 12:15:00 Tuesday |
4799.25 4801.55 |
4804.4 | 4792.2 | 292 |
| 2088 | 9.05 0.19 % |
23-04-2024 11:15:00 Tuesday |
4785 4794.05 |
4800 | 4783.2 | 702 |
| 2089 | -23.2 -0.48 % |
23-04-2024 10:15:00 Tuesday |
4803 4779.8 |
4805.65 | 4771.35 | 917 |
| 2090 | 10.4 0.22 % |
23-04-2024 09:15:00 Tuesday |
4804.75 4815.15 |
4883.05 | 4796 | 4761 |
| 2091 | 12.25 0.26 % |
22-04-2024 15:15:00 Monday |
4747.8 4760.05 |
4770 | 4746.85 | 2199 |
| 2092 | 25.35 0.54 % |
22-04-2024 14:15:00 Monday |
4726.1 4751.45 |
4762.8 | 4704 | 3634 |
| 2093 | -7.4 -0.16 % |
22-04-2024 13:15:00 Monday |
4733.15 4725.75 |
4754.8 | 4725 | 2116 |
| 2094 | 32.7 0.7 % |
22-04-2024 12:15:00 Monday |
4705 4737.7 |
4752 | 4690.6 | 4062 |
| 2095 | -9.65 -0.2 % |
22-04-2024 11:15:00 Monday |
4713.15 4703.5 |
4720 | 4701.5 | 1231 |
| 2096 | -3.75 -0.08 % |
22-04-2024 10:15:00 Monday |
4718.75 4715 |
4727.7 | 4704.4 | 2399 |
| 2097 | 2.8 0.06 % |
22-04-2024 09:15:00 Monday |
4720.5 4723.3 |
4810.25 | 4703.4 | 7113 |
| 2098 | 32.05 0.68 % |
19-04-2024 15:15:00 Friday |
4682.7 4714.75 |
4717 | 4682.7 | 2905 |
| 2099 | 12.95 0.28 % |
19-04-2024 14:15:00 Friday |
4680.95 4693.9 |
4702.25 | 4659.25 | 1716 |
| 2100 | -17.35 -0.37 % |
19-04-2024 13:15:00 Friday |
4696.4 4679.05 |
4704.6 | 4676.05 | 872 |
| 2101 | 0.55 0.01 % |
19-04-2024 12:15:00 Friday |
4700 4700.55 |
4739.8 | 4695 | 2817 |
| 2102 | 1.6 0.03 % |
19-04-2024 11:15:00 Friday |
4696.75 4698.35 |
4714 | 4693.95 | 1144 |
| 2103 | -0.45 -0.01 % |
19-04-2024 10:15:00 Friday |
4698 4697.55 |
4705 | 4692 | 822 |
| 2104 | -67.95 -1.43 % |
19-04-2024 09:15:00 Friday |
4765.55 4697.6 |
4834.4 | 4672.6 | 13836 |
| 2105 | 12 0.26 % |
18-04-2024 15:15:00 Thursday |
4623 4635 |
4635 | 4611.1 | 526 |
| 2106 | -0.45 -0.01 % |
18-04-2024 14:15:00 Thursday |
4623.6 4623.15 |
4626.4 | 4620 | 290 |
| 2107 | -5.55 -0.12 % |
18-04-2024 13:15:00 Thursday |
4628.85 4623.3 |
4628.95 | 4613.55 | 731 |
| 2108 | 7.15 0.15 % |
18-04-2024 12:15:00 Thursday |
4620 4627.15 |
4650 | 4617.75 | 1058 |
| 2109 | -9.25 -0.2 % |
18-04-2024 11:15:00 Thursday |
4629.25 4620 |
4631.2 | 4616.8 | 314 |
| 2110 | -9.2 -0.2 % |
18-04-2024 10:15:00 Thursday |
4632 4622.8 |
4637.95 | 4605.2 | 1314 |
| 2111 | -7.4 -0.16 % |
18-04-2024 09:15:00 Thursday |
4639.6 4632.2 |
4689.7 | 4631.6 | 1089 |
| 2112 | -19.65 -0.42 % |
16-04-2024 15:15:00 Tuesday |
4640 4620.35 |
4650 | 4616.35 | 1341 |
| 2113 | 1.4 0.03 % |
16-04-2024 14:15:00 Tuesday |
4643.8 4645.2 |
4650.8 | 4634.65 | 713 |
| 2114 | 3.55 0.08 % |
16-04-2024 13:15:00 Tuesday |
4643.75 4647.3 |
4647.5 | 4635 | 515 |
| 2115 | 9.8 0.21 % |
16-04-2024 12:15:00 Tuesday |
4635 4644.8 |
4647.7 | 4623.2 | 983 |
| 2116 | -14.85 -0.32 % |
16-04-2024 11:15:00 Tuesday |
4649.6 4634.75 |
4650.25 | 4627.95 | 758 |
| 2117 | -8.1 -0.17 % |
16-04-2024 10:15:00 Tuesday |
4657.15 4649.05 |
4658.75 | 4641.15 | 567 |
| 2118 | 15.95 0.34 % |
16-04-2024 09:15:00 Tuesday |
4638.25 4654.2 |
4690 | 4638.25 | 1956 |
| 2119 | -11.05 -0.24 % |
15-04-2024 15:15:00 Monday |
4696.05 4685 |
4699.9 | 4676.3 | 1327 |
| 2120 | 24.25 0.52 % |
15-04-2024 14:15:00 Monday |
4673.75 4698 |
4698 | 4666.95 | 3820 |
| 2121 | 0.35 0.01 % |
15-04-2024 13:15:00 Monday |
4673.35 4673.7 |
4681.75 | 4670 | 1431 |
| 2122 | 2.45 0.05 % |
15-04-2024 12:15:00 Monday |
4670.45 4672.9 |
4681.3 | 4667.3 | 2312 |
| 2123 | -6.75 -0.14 % |
15-04-2024 11:15:00 Monday |
4676.6 4669.85 |
4686.25 | 4663.55 | 2166 |
| 2124 | -16.7 -0.36 % |
15-04-2024 10:15:00 Monday |
4690.3 4673.6 |
4690.8 | 4667.1 | 3365 |
| 2125 | 130.25 2.86 % |
15-04-2024 09:15:00 Monday |
4560.05 4690.3 |
4730.8 | 4560.05 | 27635 |
| 2126 | -17.45 -0.37 % |
12-04-2024 15:15:00 Friday |
4774.75 4757.3 |
4785 | 4753 | 664 |
| 2127 | 25.05 0.53 % |
12-04-2024 14:15:00 Friday |
4753.9 4778.95 |
4780.75 | 4750.6 | 922 |
| 2128 | -22.1 -0.46 % |
12-04-2024 13:15:00 Friday |
4773.6 4751.5 |
4777 | 4748.9 | 494 |
| 2129 | 10.6 0.22 % |
12-04-2024 12:15:00 Friday |
4763 4773.6 |
4777.15 | 4763 | 431 |
| 2130 | -5.45 -0.11 % |
12-04-2024 11:15:00 Friday |
4777.05 4771.6 |
4781.15 | 4750 | 1111 |
| 2131 | -5.65 -0.12 % |
12-04-2024 10:15:00 Friday |
4781.55 4775.9 |
4784.7 | 4763.45 | 768 |
| 2132 | 27.5 0.58 % |
12-04-2024 09:15:00 Friday |
4750 4777.5 |
4802.7 | 4725.55 | 3229 |
| 2133 | -25.6 -0.54 % |
10-04-2024 15:15:00 Wednesday |
4765 4739.4 |
4767.8 | 4717.5 | 776 |
| 2134 | -8 -0.17 % |
10-04-2024 14:15:00 Wednesday |
4776.15 4768.15 |
4781.15 | 4760 | 2511 |
| 2135 | -22 -0.46 % |
10-04-2024 13:15:00 Wednesday |
4801 4779 |
4804.6 | 4772.9 | 921 |
| 2136 | 6 0.13 % |
10-04-2024 12:15:00 Wednesday |
4793.7 4799.7 |
4808.75 | 4785.05 | 1006 |
| 2137 | -6.25 -0.13 % |
10-04-2024 11:15:00 Wednesday |
4799.95 4793.7 |
4800 | 4787.1 | 778 |
| 2138 | -3.1 -0.06 % |
10-04-2024 10:15:00 Wednesday |
4802.9 4799.8 |
4821 | 4791.25 | 1370 |
| 2139 | 61.75 1.3 % |
10-04-2024 09:15:00 Wednesday |
4741.35 4803.1 |
4831 | 4727.2 | 7141 |
| 2140 | -1.1 -0.02 % |
09-04-2024 15:15:00 Tuesday |
4715.4 4714.3 |
4723 | 4712.75 | 471 |
| 2141 | 72 1.55 % |
09-04-2024 14:15:00 Tuesday |
4641 4713 |
4715.15 | 4641 | 1605 |
| 2142 | -2.95 -0.06 % |
09-04-2024 13:15:00 Tuesday |
4644.35 4641.4 |
4657.5 | 4639.2 | 858 |
| 2143 | -41.45 -0.88 % |
09-04-2024 12:15:00 Tuesday |
4685.2 4643.75 |
4685.2 | 4622.3 | 2640 |
| 2144 | -8.85 -0.19 % |
09-04-2024 11:15:00 Tuesday |
4695.85 4687 |
4700.85 | 4678.85 | 814 |
| 2145 | 1.25 0.03 % |
09-04-2024 10:15:00 Tuesday |
4698.45 4699.7 |
4709.95 | 4686.6 | 1286 |
| 2146 | 5.1 0.11 % |
09-04-2024 09:15:00 Tuesday |
4699.85 4704.95 |
4749.5 | 4663.2 | 3045 |
| 2147 | -30 -0.64 % |
08-04-2024 15:15:00 Monday |
4680 4650 |
4680 | 4640.7 | 1517 |
| 2148 | -3.25 -0.07 % |
08-04-2024 14:15:00 Monday |
4683.6 4680.35 |
4702.6 | 4674.9 | 3982 |
| 2149 | -12.55 -0.27 % |
08-04-2024 13:15:00 Monday |
4697.55 4685 |
4698 | 4653.05 | 4349 |
| 2150 | -16.5 -0.35 % |
08-04-2024 12:15:00 Monday |
4713.95 4697.45 |
4717.8 | 4692.35 | 1979 |
| 2151 | 5.65 0.12 % |
08-04-2024 11:15:00 Monday |
4705.1 4710.75 |
4718.55 | 4695.05 | 4862 |
| 2152 | 1.4 0.03 % |
08-04-2024 10:15:00 Monday |
4704.6 4706 |
4746 | 4703.45 | 11839 |
| 2153 | 69.55 1.5 % |
08-04-2024 09:15:00 Monday |
4635.05 4704.6 |
4723 | 4635.05 | 13982 |
| 2154 | 8.75 0.19 % |
05-04-2024 15:15:00 Friday |
4626.25 4635 |
4640 | 4612.45 | 2735 |
| 2155 | 53.75 1.18 % |
05-04-2024 14:15:00 Friday |
4572.5 4626.25 |
4632.95 | 4570.25 | 2840 |
| 2156 | 6.05 0.13 % |
05-04-2024 13:15:00 Friday |
4571.05 4577.1 |
4578 | 4563.85 | 2734 |
| 2157 | -28.2 -0.61 % |
05-04-2024 12:15:00 Friday |
4599.25 4571.05 |
4599.25 | 4558.35 | 3974 |
| 2158 | -27.25 -0.59 % |
05-04-2024 11:15:00 Friday |
4629.05 4601.8 |
4632.45 | 4596.55 | 2829 |
| 2159 | 6.2 0.13 % |
05-04-2024 10:15:00 Friday |
4622.8 4629 |
4641 | 4610 | 2876 |
| 2160 | -27.65 -0.59 % |
05-04-2024 09:15:00 Friday |
4649.8 4622.15 |
4681.95 | 4609.7 | 11977 |
| 2161 | -1.4 -0.03 % |
04-04-2024 15:15:00 Thursday |
4643.35 4641.95 |
4649.9 | 4634.85 | 805 |
| 2162 | 26.6 0.58 % |
04-04-2024 14:15:00 Thursday |
4620.75 4647.35 |
4655.75 | 4620.35 | 6269 |
| 2163 | -3.2 -0.07 % |
04-04-2024 13:15:00 Thursday |
4623.95 4620.75 |
4628.2 | 4616.05 | 1693 |
| 2164 | 1.2 0.03 % |
04-04-2024 12:15:00 Thursday |
4618 4619.2 |
4627.5 | 4606.4 | 2806 |
| 2165 | -2 -0.04 % |
04-04-2024 11:15:00 Thursday |
4620 4618 |
4635 | 4616.3 | 1560 |
| 2166 | -19.95 -0.43 % |
04-04-2024 10:15:00 Thursday |
4639.95 4620 |
4650 | 4618.15 | 4696 |
| 2167 | 67.95 1.49 % |
04-04-2024 09:15:00 Thursday |
4567.75 4635.7 |
4710.15 | 4546.2 | 26423 |
| 2168 | 12.35 0.28 % |
03-04-2024 15:15:00 Wednesday |
4456.55 4468.9 |
4469.9 | 4450 | 434 |
| 2169 | -11.75 -0.26 % |
03-04-2024 14:15:00 Wednesday |
4466.1 4454.35 |
4475.15 | 4450 | 730 |
| 2170 | 2.9 0.06 % |
03-04-2024 13:15:00 Wednesday |
4466.8 4469.7 |
4475 | 4461.75 | 1148 |
| 2171 | -12.15 -0.27 % |
03-04-2024 12:15:00 Wednesday |
4479.45 4467.3 |
4479.6 | 4467.3 | 459 |
| 2172 | -0.95 -0.02 % |
03-04-2024 11:15:00 Wednesday |
4475.2 4474.25 |
4491 | 4472.3 | 1114 |
| 2173 | 57.6 1.3 % |
03-04-2024 10:15:00 Wednesday |
4430 4487.6 |
4487.6 | 4428.3 | 2381 |
| 2174 | -5.7 -0.13 % |
03-04-2024 09:15:00 Wednesday |
4431.25 4425.55 |
4465.2 | 4419.25 | 2530 |
| 2175 | 4.3 0.1 % |
02-04-2024 15:15:00 Tuesday |
4413 4417.3 |
4418.95 | 4400.05 | 1162 |
| 2176 | -11.15 -0.25 % |
02-04-2024 14:15:00 Tuesday |
4427.95 4416.8 |
4428.35 | 4413.25 | 1487 |
| 2177 | 0.65 0.01 % |
02-04-2024 13:15:00 Tuesday |
4428 4428.65 |
4441.45 | 4410 | 1187 |
| 2178 | -25.45 -0.57 % |
02-04-2024 12:15:00 Tuesday |
4454.7 4429.25 |
4455.95 | 4417.15 | 1135 |
| 2179 | -20.35 -0.45 % |
02-04-2024 11:15:00 Tuesday |
4478.35 4458 |
4484.4 | 4450.75 | 1358 |
| 2180 | -47.9 -1.06 % |
02-04-2024 10:15:00 Tuesday |
4524.95 4477.05 |
4524.95 | 4476 | 1882 |
| 2181 | 33.9 0.76 % |
02-04-2024 09:15:00 Tuesday |
4487.75 4521.65 |
4560.75 | 4487.75 | 4533 |
| 2182 | -15.2 -0.34 % |
01-04-2024 15:15:00 Monday |
4493.05 4477.85 |
4499 | 4456.1 | 3731 |
| 2183 | 27.05 0.61 % |
01-04-2024 14:15:00 Monday |
4467.95 4495 |
4499 | 4460 | 5571 |
| 2184 | -5.6 -0.13 % |
01-04-2024 13:15:00 Monday |
4475.6 4470 |
4475.6 | 4459.25 | 2817 |
| 2185 | -15.75 -0.35 % |
01-04-2024 12:15:00 Monday |
4492 4476.25 |
4494.3 | 4470.05 | 5372 |
| 2186 | -20.85 -0.46 % |
01-04-2024 11:15:00 Monday |
4515.15 4494.3 |
4520.15 | 4494.3 | 5180 |
| 2187 | -13.95 -0.31 % |
01-04-2024 10:15:00 Monday |
4529.1 4515.15 |
4532.7 | 4500 | 7238 |
| 2188 | -28.15 -0.62 % |
01-04-2024 09:15:00 Monday |
4557.3 4529.15 |
4590 | 4500 | 14425 |
| 2189 | -6.4 -0.14 % |
28-03-2024 15:15:00 Thursday |
4528.55 4522.15 |
4554 | 4511.2 | 2361 |
| 2190 | 48.45 1.08 % |
28-03-2024 14:15:00 Thursday |
4480.7 4529.15 |
4533.4 | 4466.95 | 3625 |
| 2191 | 33.65 0.76 % |
28-03-2024 13:15:00 Thursday |
4448.7 4482.35 |
4482.35 | 4446.15 | 1884 |
| 2192 | 11.6 0.26 % |
28-03-2024 12:15:00 Thursday |
4437.4 4449 |
4457.15 | 4428.9 | 1726 |
| 2193 | 2.55 0.06 % |
28-03-2024 11:15:00 Thursday |
4439 4441.55 |
4446.85 | 4396.45 | 2468 |
| 2194 | -11 -0.25 % |
28-03-2024 10:15:00 Thursday |
4450 4439 |
4472.25 | 4426.1 | 3107 |
| 2195 | 34.55 0.78 % |
28-03-2024 09:15:00 Thursday |
4420.45 4455 |
4562.6 | 4420.45 | 11139 |
| 2196 | 26 0.59 % |
27-03-2024 15:15:00 Wednesday |
4399 4425 |
4433.6 | 4390.2 | 3973 |
| 2197 | -134.95 -2.98 % |
27-03-2024 14:15:00 Wednesday |
4529 4394.05 |
4530.25 | 4385 | 11932 |
| 2198 | 31.85 0.71 % |
27-03-2024 13:15:00 Wednesday |
4497.15 4529 |
4530.1 | 4483 | 10210 |
| 2199 | 20.1 0.45 % |
27-03-2024 12:15:00 Wednesday |
4477 4497.1 |
4508.95 | 4469.4 | 5155 |
| 2200 | 5.25 0.12 % |
27-03-2024 11:15:00 Wednesday |
4470.5 4475.75 |
4482.35 | 4465.95 | 5439 |
| 2201 | -17 -0.38 % |
27-03-2024 10:15:00 Wednesday |
4487.05 4470.05 |
4489.8 | 4457.15 | 4883 |
| 2202 | 0.75 0.02 % |
27-03-2024 09:15:00 Wednesday |
4486.2 4486.95 |
4531.5 | 4435.25 | 19842 |
| 2203 | -33.45 -0.75 % |
26-03-2024 15:15:00 Tuesday |
4484 4450.55 |
4507.2 | 4450.55 | 6673 |
| 2204 | 2.9 0.06 % |
26-03-2024 14:15:00 Tuesday |
4481.1 4484 |
4497.95 | 4456.1 | 7512 |
| 2205 | 3.35 0.07 % |
26-03-2024 13:15:00 Tuesday |
4477.75 4481.1 |
4488.15 | 4448 | 5463 |
| 2206 | 27.2 0.61 % |
26-03-2024 12:15:00 Tuesday |
4447.8 4475 |
4499.95 | 4422.85 | 11284 |
| 2207 | 4.75 0.11 % |
26-03-2024 11:15:00 Tuesday |
4443 4447.75 |
4463.85 | 4393.05 | 12091 |
| 2208 | -42.5 -0.95 % |
26-03-2024 10:15:00 Tuesday |
4485.5 4443 |
4492.95 | 4440 | 8807 |
| 2209 | 191.15 4.45 % |
26-03-2024 09:15:00 Tuesday |
4298.2 4489.35 |
4507.7 | 4293.9 | 29269 |
| 2210 | -0.45 -0.01 % |
22-03-2024 15:15:00 Friday |
4290.95 4290.5 |
4300 | 4286.35 | 842 |
| 2211 | 56.15 1.33 % |
22-03-2024 14:15:00 Friday |
4237.45 4293.6 |
4328.75 | 4237.45 | 9203 |
| 2212 | 17.25 0.41 % |
22-03-2024 13:15:00 Friday |
4223.75 4241 |
4249 | 4213.25 | 2132 |
| 2213 | 12.25 0.29 % |
22-03-2024 12:15:00 Friday |
4209.9 4222.15 |
4231 | 4206.35 | 4274 |
| 2214 | 26.3 0.63 % |
22-03-2024 11:15:00 Friday |
4181.15 4207.45 |
4212 | 4177.75 | 1344 |
| 2215 | 5.1 0.12 % |
22-03-2024 10:15:00 Friday |
4176.9 4182 |
4188.05 | 4172 | 832 |
| 2216 | 12.6 0.3 % |
22-03-2024 09:15:00 Friday |
4161.25 4173.85 |
4229.1 | 4149 | 2489 |
| 2217 | -11 -0.26 % |
21-03-2024 15:15:00 Thursday |
4165 4154 |
4168 | 4147.2 | 1294 |
| 2218 | -1 -0.02 % |
21-03-2024 14:15:00 Thursday |
4168 4167 |
4174.2 | 4148.7 | 1593 |
| 2219 | 4 0.1 % |
21-03-2024 13:15:00 Thursday |
4166 4170 |
4171.05 | 4156.3 | 824 |
| 2220 | 20.1 0.48 % |
21-03-2024 12:15:00 Thursday |
4148.5 4168.6 |
4168.6 | 4146.7 | 918 |
| 2221 | -26.25 -0.63 % |
21-03-2024 11:15:00 Thursday |
4174.85 4148.6 |
4178.25 | 4136.65 | 2076 |
| 2222 | -18.9 -0.45 % |
21-03-2024 10:15:00 Thursday |
4189.8 4170.9 |
4196.05 | 4148.1 | 2770 |
| 2223 | 87.25 2.13 % |
21-03-2024 09:15:00 Thursday |
4105 4192.25 |
4236.25 | 4080 | 19686 |
| 2224 | -15.7 -0.39 % |
20-03-2024 15:15:00 Wednesday |
4055.7 4040 |
4060 | 4040 | 575 |
| 2225 | 26.3 0.65 % |
20-03-2024 14:15:00 Wednesday |
4029.6 4055.9 |
4057.6 | 4023.35 | 1094 |
| 2226 | 6.85 0.17 % |
20-03-2024 13:15:00 Wednesday |
4017.35 4024.2 |
4040 | 4015 | 461 |
| 2227 | -28.85 -0.71 % |
20-03-2024 12:15:00 Wednesday |
4048.85 4020 |
4048.85 | 4010 | 10315 |
| 2228 | 1.9 0.05 % |
20-03-2024 11:15:00 Wednesday |
4044 4045.9 |
4051.95 | 4040.7 | 857 |
| 2229 | -12.45 -0.31 % |
20-03-2024 10:15:00 Wednesday |
4052 4039.55 |
4060 | 4036.8 | 710 |
| 2230 | 35.05 0.87 % |
20-03-2024 09:15:00 Wednesday |
4015 4050.05 |
4065.65 | 4015 | 2593 |
| 2231 | -14.1 -0.35 % |
19-03-2024 15:15:00 Tuesday |
4019.1 4005 |
4021.65 | 3997.8 | 635 |
| 2232 | -19.5 -0.48 % |
19-03-2024 14:15:00 Tuesday |
4037.5 4018 |
4045 | 4005.9 | 475 |
| 2233 | 7.5 0.19 % |
19-03-2024 13:15:00 Tuesday |
4034.5 4042 |
4042 | 4023.95 | 1051 |
| 2234 | 8.85 0.22 % |
19-03-2024 12:15:00 Tuesday |
4027.5 4036.35 |
4043.95 | 4027.5 | 548 |
| 2235 | 35 0.88 % |
19-03-2024 11:15:00 Tuesday |
3995 4030 |
4032.5 | 3995 | 498 |
| 2236 | -30.75 -0.76 % |
19-03-2024 10:15:00 Tuesday |
4027 3996.25 |
4027 | 3995.4 | 299 |
| 2237 | 14 0.35 % |
19-03-2024 09:15:00 Tuesday |
4006.45 4020.45 |
4032.35 | 3981.65 | 1254 |
| 2238 | -10 -0.25 % |
18-03-2024 15:15:00 Monday |
4010 4000 |
4015 | 3993.3 | 1518 |
| 2239 | -0.9 -0.02 % |
18-03-2024 14:15:00 Monday |
4011.25 4010.35 |
4014.5 | 3997.65 | 3385 |
| 2240 | 7.35 0.18 % |
18-03-2024 13:15:00 Monday |
4003.25 4010.6 |
4012.95 | 4002.9 | 5979 |
| 2241 | 38.5 0.97 % |
18-03-2024 12:15:00 Monday |
3969 4007.5 |
4010 | 3965 | 2789 |
| 2242 | -7.55 -0.19 % |
18-03-2024 11:15:00 Monday |
3976.55 3969 |
3978.95 | 3958.15 | 1513 |
| 2243 | 33.05 0.84 % |
18-03-2024 10:15:00 Monday |
3952 3985.05 |
4015.6 | 3948.35 | 6454 |
| 2244 | 30.2 0.77 % |
18-03-2024 09:15:00 Monday |
3921.8 3952 |
3969 | 3919 | 4103 |
| 2245 | 3.25 0.08 % |
15-03-2024 15:15:00 Friday |
3911.35 3914.6 |
3938.25 | 3904.95 | 478 |
| 2246 | -88.75 -2.22 % |
15-03-2024 14:15:00 Friday |
3995.35 3906.6 |
4003.95 | 3905 | 2684 |
| 2247 | 18.4 0.46 % |
15-03-2024 13:15:00 Friday |
3985 4003.4 |
4005 | 3981.9 | 1297 |
| 2248 | 1.95 0.05 % |
15-03-2024 12:15:00 Friday |
3981.7 3983.65 |
3990 | 3978.75 | 376 |
| 2249 | -4.4 -0.11 % |
15-03-2024 11:15:00 Friday |
3985.45 3981.05 |
3990 | 3978.4 | 281 |
| 2250 | -7.3 -0.18 % |
15-03-2024 10:15:00 Friday |
3993.95 3986.65 |
3993.95 | 3967.05 | 459 |
| 2251 | -23.4 -0.58 % |
15-03-2024 09:15:00 Friday |
4008.05 3984.65 |
4020 | 3970.05 | 1543 |
| 2252 | 6.05 0.15 % |
14-03-2024 15:15:00 Thursday |
4013.95 4020 |
4040 | 4011.75 | 1227 |
| 2253 | 73.65 1.86 % |
14-03-2024 14:15:00 Thursday |
3953.7 4027.35 |
4030.5 | 3931.35 | 5947 |
| 2254 | -2.1 -0.05 % |
14-03-2024 13:15:00 Thursday |
3952.3 3950.2 |
3991.4 | 3946.8 | 4430 |
| 2255 | 22.9 0.58 % |
14-03-2024 12:15:00 Thursday |
3927.1 3950 |
3950 | 3919.4 | 2199 |
| 2256 | 11.5 0.29 % |
14-03-2024 11:15:00 Thursday |
3913.95 3925.45 |
3930.15 | 3898.9 | 1427 |
| 2257 | 1.25 0.03 % |
14-03-2024 10:15:00 Thursday |
3910.75 3912 |
3934.5 | 3895.2 | 3067 |
| 2258 | -39.3 -0.99 % |
14-03-2024 09:15:00 Thursday |
3950.05 3910.75 |
3960 | 3897.35 | 1495 |
| 2259 | 2.75 0.07 % |
13-03-2024 15:15:00 Wednesday |
3967.45 3970.2 |
3975 | 3958.75 | 1715 |
| 2260 | 14.05 0.36 % |
13-03-2024 14:15:00 Wednesday |
3953.2 3967.25 |
3975.7 | 3949 | 3123 |
| 2261 | 7.85 0.2 % |
13-03-2024 13:15:00 Wednesday |
3948.15 3956 |
3961.85 | 3935.3 | 489 |
| 2262 | -13.8 -0.35 % |
13-03-2024 12:15:00 Wednesday |
3961.5 3947.7 |
3964.55 | 3944 | 518 |
| 2263 | 18.55 0.47 % |
13-03-2024 11:15:00 Wednesday |
3941 3959.55 |
3966.8 | 3939.3 | 856 |
| 2264 | -16.9 -0.43 % |
13-03-2024 10:15:00 Wednesday |
3959.1 3942.2 |
3977.95 | 3932.3 | 1551 |
| 2265 | -86.5 -2.14 % |
13-03-2024 09:15:00 Wednesday |
4050.05 3963.55 |
4055 | 3955 | 3697 |
| 2266 | -5.6 -0.14 % |
12-03-2024 15:15:00 Tuesday |
4030.95 4025.35 |
4033.2 | 4025 | 966 |
| 2267 | -2.3 -0.06 % |
12-03-2024 14:15:00 Tuesday |
4031.5 4029.2 |
4034.15 | 4020.85 | 1036 |
| 2268 | -1.6 -0.04 % |
12-03-2024 13:15:00 Tuesday |
4031.6 4030 |
4036 | 4028.7 | 751 |
| 2269 | -0.05 0 % |
12-03-2024 12:15:00 Tuesday |
4029.8 4029.75 |
4032 | 4011.55 | 884 |
| 2270 | 4.2 0.1 % |
12-03-2024 11:15:00 Tuesday |
4024.35 4028.55 |
4040 | 4017.7 | 3188 |
| 2271 | 1.75 0.04 % |
12-03-2024 10:15:00 Tuesday |
4026 4027.75 |
4041 | 4011.15 | 2538 |
| 2272 | 29.85 0.75 % |
12-03-2024 09:15:00 Tuesday |
4000 4029.85 |
4040 | 3981.15 | 2835 |