| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
19-06-2025 15:15:00 |
5490.65 5480.05 |
5501.2 5480.05 |
203.6 (3.72%) |
Pass
Back Test
|
|
|
22-05-2025 14:15:00 |
5377.5 5388.5 |
5395 5354.85 |
-100.5 (-1.87%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -19.35 -0.39 % |
18-11-2024 10:15:00 |
4909.5 4890.15 |
4911.35 4879.9 |
| 3.6 0.07 % |
18-11-2024 11:15:00 |
4894.75 4898.35 |
4904 4885.95 |
| -6.95 -0.14 % |
18-11-2024 12:15:00 |
4898.35 4891.4 |
4910 4888.8 |
| -6.9 -0.14 % |
18-11-2024 13:15:00 |
4893.55 4886.65 |
4893.55 4873.3 |
| -5.45 -0.11 % |
18-11-2024 14:15:00 |
4885.75 4880.3 |
4889.25 4872 |
| -3.3 -0.07 % |
18-11-2024 15:15:00 |
4880.3 4877 |
4880.3 4865.65 |
| 71.1 1.45 % |
19-11-2024 09:15:00 |
4899.3 4970.4 |
4980 4879.55 |
| 10 0.2 % |
19-11-2024 10:15:00 |
4975 4985 |
4990 4966 |
| 19.2 0.39 % |
19-11-2024 11:15:00 |
4980.8 5000 |
5007.3 4974.05 |
| -4.8 -0.1 % |
19-11-2024 12:15:00 |
5001.95 4997.15 |
5010 4996 |
| -3.95 -0.08 % |
19-11-2024 13:15:00 |
5001.8 4997.85 |
5012 4997 |
| -43.2 -0.86 % |
19-11-2024 14:15:00 |
4999.2 4956 |
5008.5 4955 |
| 6.5 0.13 % |
19-11-2024 15:15:00 |
4956 4962.5 |
4963.3 4950 |
| 85.25 1.75 % |
21-11-2024 09:15:00 |
4859.95 4945.2 |
4951.8 4859.95 |
| 7.95 0.16 % |
21-11-2024 10:15:00 |
4939.95 4947.9 |
4957.15 4939.9 |
| -39.65 -0.8 % |
21-11-2024 11:15:00 |
4944.9 4905.25 |
4944.9 4894.9 |
| -10.55 -0.22 % |
21-11-2024 12:15:00 |
4906.85 4896.3 |
4907.9 4888 |
| 3.7 0.08 % |
21-11-2024 13:15:00 |
4902 4905.7 |
4914.85 4870 |
| -26.75 -0.55 % |
21-11-2024 14:15:00 |
4904.5 4877.75 |
4907.35 4869.9 |
| 20.8 0.43 % |
21-11-2024 15:15:00 |
4877.9 4898.7 |
4898.7 4877.9 |
| 38.8 0.79 % |
22-11-2024 09:15:00 |
4887 4925.8 |
4940 4880.4 |
| -23.8 -0.48 % |
22-11-2024 10:15:00 |
4923.2 4899.4 |
4923.2 4888.65 |
| 13.95 0.28 % |
22-11-2024 11:15:00 |
4899.6 4913.55 |
4916.35 4888 |
| 22.1 0.45 % |
22-11-2024 12:15:00 |
4918.1 4940.2 |
4945.15 4918.1 |
| 23.4 0.47 % |
22-11-2024 13:15:00 |
4939.5 4962.9 |
4969.9 4939.5 |
| 30.2 0.61 % |
22-11-2024 14:15:00 |
4959.7 4989.9 |
5002 4959 |
| -4.25 -0.09 % |
22-11-2024 15:15:00 |
4986.55 4982.3 |
4986.55 4967.85 |
| 22.5 0.45 % |
25-11-2024 09:15:00 |
4990.5 5013 |
5043.05 4990.5 |
| 39.95 0.8 % |
25-11-2024 10:15:00 |
5015.75 5055.7 |
5065 5009.15 |
| -17.5 -0.35 % |
25-11-2024 11:15:00 |
5051.95 5034.45 |
5061.95 5030 |
| -17.1 -0.34 % |
25-11-2024 12:15:00 |
5032.95 5015.85 |
5043.1 4998 |
| 28.4 0.57 % |
25-11-2024 13:15:00 |
5019.15 5047.55 |
5050 5008.7 |
| -42.45 -0.84 % |
25-11-2024 14:15:00 |
5045.25 5002.8 |
5051.9 4994.9 |
| -3.3 -0.07 % |
25-11-2024 15:15:00 |
5003 4999.7 |
5007.75 4993.55 |
| -160.25 -3.18 % |
26-11-2024 09:15:00 |
5038.95 4878.7 |
5038.95 4875.75 |
| 43.95 0.9 % |
26-11-2024 10:15:00 |
4876.05 4920 |
4920 4875.75 |
| -8.65 -0.18 % |
26-11-2024 11:15:00 |
4916.1 4907.45 |
4930 4904.3 |
| -2.35 -0.05 % |
26-11-2024 12:15:00 |
4905.5 4903.15 |
4918.25 4901.4 |
| 2.4 0.05 % |
26-11-2024 13:15:00 |
4905.4 4907.8 |
4910.5 4899 |
| 11.95 0.24 % |
26-11-2024 14:15:00 |
4906.65 4918.6 |
4938 4903.5 |
| 0.05 0 % |
26-11-2024 15:15:00 |
4934.95 4935 |
4944.8 4931.75 |
| -2.45 -0.05 % |
27-11-2024 09:15:00 |
4931.15 4928.7 |
4949.45 4895.6 |
| -15.4 -0.31 % |
27-11-2024 10:15:00 |
4921.55 4906.15 |
4926.1 4904.25 |
| 5.45 0.11 % |
27-11-2024 11:15:00 |
4903.6 4909.05 |
4913.05 4899.8 |
| 31.1 0.63 % |
27-11-2024 12:15:00 |
4914.1 4945.2 |
4950 4914.1 |
| -8.7 -0.18 % |
27-11-2024 13:15:00 |
4947.45 4938.75 |
4952.7 4933.85 |
| -25.75 -0.52 % |
27-11-2024 14:15:00 |
4940.6 4914.85 |
4949.3 4914.85 |
| 16.45 0.33 % |
27-11-2024 15:15:00 |
4921.3 4937.75 |
4937.75 4914 |
| -64.2 -1.3 % |
28-11-2024 09:15:00 |
4922.75 4858.55 |
4922.75 4831.5 |
| -37.85 -0.78 % |
28-11-2024 10:15:00 |
4857.55 4819.7 |
4859.9 4806 |
| 16.9 0.35 % |
28-11-2024 11:15:00 |
4820.45 4837.35 |
4842.8 4808 |
| -18.4 -0.38 % |
28-11-2024 12:15:00 |
4835 4816.6 |
4845 4816.05 |
| 18.8 0.39 % |
28-11-2024 13:15:00 |
4818.55 4837.35 |
4856 4812 |
| -37.4 -0.77 % |
28-11-2024 14:15:00 |
4835.4 4798 |
4838.3 4797.9 |
| 55 1.15 % |
28-11-2024 15:15:00 |
4793 4848 |
4848 4793 |
| 3.85 0.08 % |
29-11-2024 09:15:00 |
4830.5 4834.35 |
4864.25 4818.85 |
| 3.65 0.08 % |
29-11-2024 10:15:00 |
4834.35 4838 |
4843.85 4828.1 |
| -9.45 -0.2 % |
29-11-2024 11:15:00 |
4839.25 4829.8 |
4849.65 4822.7 |
| -11.15 -0.23 % |
29-11-2024 12:15:00 |
4829.15 4818 |
4836.2 4810 |
| -6.3 -0.13 % |
29-11-2024 13:15:00 |
4825.5 4819.2 |
4843.85 4818 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -175 | Min | 3688 3682.7 |
3704.75 | 3675 | 1 | |
| 250.4 | Max | 5847.85 5852.05 |
5907.85 | 5842 | 68755 | |
| 0.2 | Avergae | 4912.23 4912.43 |
4930.71 | 4893.87 | 1954.17 | |
| 1 | 0.25 0 % |
27-06-2025 15:15:00 Friday |
5658.15 5658.4 |
5662.9 | 5657.85 | 15 |
| 2 | -3.9 -0.07 % |
27-06-2025 14:15:00 Friday |
5665.65 5661.75 |
5665.65 | 5661.75 | 7 |
| 3 | 9.2 0.16 % |
27-06-2025 13:15:00 Friday |
5660 5669.2 |
5669.2 | 5644.9 | 808 |
| 4 | 3 0.05 % |
27-06-2025 12:15:00 Friday |
5655 5658 |
5683.65 | 5654.1 | 2423 |
| 5 | 25 0.44 % |
27-06-2025 11:15:00 Friday |
5630 5655 |
5660 | 5623.85 | 2271 |
| 6 | 17.2 0.31 % |
27-06-2025 10:15:00 Friday |
5607.8 5625 |
5625 | 5595.55 | 554 |
| 7 | -12.05 -0.21 % |
27-06-2025 09:15:00 Friday |
5615 5602.95 |
5630 | 5597.25 | 1559 |
| 8 | -1.9 -0.03 % |
26-06-2025 15:15:00 Thursday |
5608.9 5607 |
5608.9 | 5606.85 | 21 |
| 9 | 3 0.05 % |
26-06-2025 14:15:00 Thursday |
5604 5607 |
5607 | 5603.9 | 33 |
| 10 | 32.45 0.58 % |
26-06-2025 13:15:00 Thursday |
5569.5 5601.95 |
5604 | 5569 | 576 |
| 11 | 22.2 0.4 % |
26-06-2025 12:15:00 Thursday |
5540.95 5563.15 |
5579.4 | 5540.95 | 8340 |
| 12 | -19.85 -0.36 % |
26-06-2025 11:15:00 Thursday |
5548.95 5529.1 |
5548.95 | 5516.5 | 1032 |
| 13 | -26.7 -0.48 % |
26-06-2025 10:15:00 Thursday |
5570.4 5543.7 |
5570.4 | 5530 | 942 |
| 14 | -0.05 0 % |
26-06-2025 09:15:00 Thursday |
5570.4 5570.35 |
5591.4 | 5549.85 | 799 |
| 15 | -0.95 -0.02 % |
25-06-2025 15:15:00 Wednesday |
5576.7 5575.75 |
5580.9 | 5574.9 | 183 |
| 16 | 2 0.04 % |
25-06-2025 14:15:00 Wednesday |
5574.7 5576.7 |
5580.75 | 5570 | 426 |
| 17 | -19.1 -0.34 % |
25-06-2025 13:15:00 Wednesday |
5600 5580.9 |
5600 | 5575.75 | 333 |
| 18 | 16.6 0.3 % |
25-06-2025 12:15:00 Wednesday |
5583.4 5600 |
5611.05 | 5582.5 | 492 |
| 19 | -8.1 -0.14 % |
25-06-2025 11:15:00 Wednesday |
5591.5 5583.4 |
5599.9 | 5576.75 | 505 |
| 20 | -15.9 -0.28 % |
25-06-2025 10:15:00 Wednesday |
5603.35 5587.45 |
5617 | 5587.45 | 839 |
| 21 | -9.15 -0.16 % |
25-06-2025 09:15:00 Wednesday |
5626.3 5617.15 |
5650 | 5595.9 | 2439 |
| 22 | 3.3 0.06 % |
24-06-2025 15:15:00 Tuesday |
5624.4 5627.7 |
5635 | 5620.3 | 995 |
| 23 | 5.6 0.1 % |
24-06-2025 14:15:00 Tuesday |
5617.2 5622.8 |
5631.45 | 5613.45 | 1588 |
| 24 | -17.25 -0.31 % |
24-06-2025 13:15:00 Tuesday |
5632.4 5615.15 |
5632.4 | 5601.4 | 1169 |
| 25 | 12.25 0.22 % |
24-06-2025 12:15:00 Tuesday |
5623.75 5636 |
5640.5 | 5618.1 | 1404 |
| 26 | 0.95 0.02 % |
24-06-2025 11:15:00 Tuesday |
5622.75 5623.7 |
5628 | 5610 | 2188 |
| 27 | 15.65 0.28 % |
24-06-2025 10:15:00 Tuesday |
5606.65 5622.3 |
5634.6 | 5595.15 | 4043 |
| 28 | 46.3 0.83 % |
24-06-2025 09:15:00 Tuesday |
5560.1 5606.4 |
5610.95 | 5560.1 | 4430 |
| 29 | -19.25 -0.35 % |
23-06-2025 15:15:00 Monday |
5559.25 5540 |
5559.25 | 5540 | 316 |
| 30 | 11.5 0.21 % |
23-06-2025 14:15:00 Monday |
5549.85 5561.35 |
5561.35 | 5546.45 | 1004 |
| 31 | 21 0.38 % |
23-06-2025 13:15:00 Monday |
5528.9 5549.9 |
5549.9 | 5522.4 | 648 |
| 32 | -0.95 -0.02 % |
23-06-2025 12:15:00 Monday |
5526.45 5525.5 |
5533.5 | 5518.7 | 454 |
| 33 | 9.75 0.18 % |
23-06-2025 11:15:00 Monday |
5514.9 5524.65 |
5531.95 | 5509.4 | 596 |
| 34 | 24 0.44 % |
23-06-2025 10:15:00 Monday |
5490 5514 |
5519.05 | 5490 | 428 |
| 35 | -12 -0.22 % |
23-06-2025 09:15:00 Monday |
5500 5488 |
5518.25 | 5481 | 1404 |
| 36 | -18.5 -0.33 % |
20-06-2025 15:15:00 Friday |
5526.5 5508 |
5534.85 | 5507.55 | 1521 |
| 37 | 21 0.38 % |
20-06-2025 14:15:00 Friday |
5505.5 5526.5 |
5527 | 5496.1 | 2762 |
| 38 | -9.05 -0.16 % |
20-06-2025 13:15:00 Friday |
5509.75 5500.7 |
5513.9 | 5499 | 796 |
| 39 | -3.4 -0.06 % |
20-06-2025 12:15:00 Friday |
5510.65 5507.25 |
5516.9 | 5495.7 | 1495 |
| 40 | -1.25 -0.02 % |
20-06-2025 11:15:00 Friday |
5513.25 5512 |
5518.95 | 5506 | 717 |
| 41 | -6.65 -0.12 % |
20-06-2025 10:15:00 Friday |
5520.1 5513.45 |
5526 | 5511.65 | 2049 |
| 42 | -18.9 -0.34 % |
20-06-2025 09:15:00 Friday |
5540 5521.1 |
5540 | 5496 | 6815 |
| 43 | -10.6 -0.19 % |
19-06-2025 15:15:00 Thursday |
5490.65 5480.05 |
5501.2 | 5480.05 | 1250 |
| 44 | -4.85 -0.09 % |
19-06-2025 14:15:00 Thursday |
5502 5497.15 |
5502 | 5481.95 | 2529 |
| 45 | 21.5 0.39 % |
19-06-2025 13:15:00 Thursday |
5478.5 5500 |
5505 | 5473.35 | 5255 |
| 46 | -9.4 -0.17 % |
19-06-2025 12:15:00 Thursday |
5487.9 5478.5 |
5495 | 5472 | 6523 |
| 47 | 42.35 0.78 % |
19-06-2025 11:15:00 Thursday |
5452 5494.35 |
5497.7 | 5450 | 3633 |
| 48 | -8.95 -0.16 % |
19-06-2025 10:15:00 Thursday |
5464 5455.05 |
5475 | 5445 | 68755 |
| 49 | 49 0.91 % |
19-06-2025 09:15:00 Thursday |
5412 5461 |
5470.8 | 5408.85 | 3219 |
| 50 | -5.05 -0.09 % |
18-06-2025 15:15:00 Wednesday |
5397.2 5392.15 |
5399 | 5380 | 415 |
| 51 | -2.15 -0.04 % |
18-06-2025 14:15:00 Wednesday |
5399.85 5397.7 |
5410 | 5390.8 | 459 |
| 52 | -2.6 -0.05 % |
18-06-2025 13:15:00 Wednesday |
5404.65 5402.05 |
5404.65 | 5397 | 146 |
| 53 | -12.5 -0.23 % |
18-06-2025 12:15:00 Wednesday |
5417.15 5404.65 |
5417.15 | 5395.85 | 207 |
| 54 | 10.8 0.2 % |
18-06-2025 11:15:00 Wednesday |
5414.35 5425.15 |
5426.35 | 5393.15 | 450 |
| 55 | -40.45 -0.74 % |
18-06-2025 10:15:00 Wednesday |
5449 5408.55 |
5455.6 | 5380.85 | 2312 |
| 56 | 120.6 2.26 % |
18-06-2025 09:15:00 Wednesday |
5331 5451.6 |
5461.95 | 5314.9 | 5388 |
| 57 | -5.3 -0.1 % |
17-06-2025 15:15:00 Tuesday |
5337.7 5332.4 |
5346.75 | 5332.4 | 261 |
| 58 | 3.55 0.07 % |
17-06-2025 14:15:00 Tuesday |
5340.45 5344 |
5345.65 | 5325 | 14267 |
| 59 | 12.2 0.23 % |
17-06-2025 13:15:00 Tuesday |
5329 5341.2 |
5350 | 5327.25 | 2398 |
| 60 | 9.75 0.18 % |
17-06-2025 12:15:00 Tuesday |
5321 5330.75 |
5331 | 5310.9 | 349 |
| 61 | 7.1 0.13 % |
17-06-2025 11:15:00 Tuesday |
5313 5320.1 |
5327.5 | 5312.75 | 371 |
| 62 | -20.75 -0.39 % |
17-06-2025 10:15:00 Tuesday |
5337.75 5317 |
5341.95 | 5317 | 605 |
| 63 | -58.9 -1.09 % |
17-06-2025 09:15:00 Tuesday |
5389.9 5331 |
5390 | 5323.05 | 2687 |
| 64 | 0 0 % |
16-06-2025 15:15:00 Monday |
5367 5367 |
5368 | 5365 | 2178 |
| 65 | -6.5 -0.12 % |
16-06-2025 14:15:00 Monday |
5373.5 5367 |
5374.05 | 5355 | 13767 |
| 66 | -2.85 -0.05 % |
16-06-2025 13:15:00 Monday |
5372.85 5370 |
5372.85 | 5370 | 3 |
| 67 | -4.95 -0.09 % |
16-06-2025 12:15:00 Monday |
5372 5367.05 |
5372 | 5367.05 | 110 |
| 68 | 18.85 0.35 % |
16-06-2025 11:15:00 Monday |
5350.75 5369.6 |
5380 | 5345.1 | 39507 |
| 69 | -5.4 -0.1 % |
16-06-2025 10:15:00 Monday |
5345.5 5340.1 |
5346 | 5337.15 | 21 |
| 70 | 44.9 0.85 % |
16-06-2025 09:15:00 Monday |
5300 5344.9 |
5360.65 | 5300 | 1402 |
| 71 | -9.4 -0.18 % |
13-06-2025 15:15:00 Friday |
5325.7 5316.3 |
5329.2 | 5306.8 | 423 |
| 72 | 16.95 0.32 % |
13-06-2025 14:15:00 Friday |
5311.8 5328.75 |
5331.5 | 5303 | 1846 |
| 73 | 21.25 0.4 % |
13-06-2025 13:15:00 Friday |
5292.7 5313.95 |
5317.25 | 5280.5 | 194 |
| 74 | 0.6 0.01 % |
13-06-2025 12:15:00 Friday |
5285.4 5286 |
5292.55 | 5279.4 | 181 |
| 75 | 40.9 0.78 % |
13-06-2025 11:15:00 Friday |
5240 5280.9 |
5290.35 | 5235 | 1008 |
| 76 | -8.45 -0.16 % |
13-06-2025 10:15:00 Friday |
5252.95 5244.5 |
5256 | 5234.1 | 1168 |
| 77 | -57.95 -1.09 % |
13-06-2025 09:15:00 Friday |
5309.95 5252 |
5309.95 | 5224.85 | 1879 |
| 78 | -4.3 -0.08 % |
12-06-2025 15:15:00 Thursday |
5312.3 5308 |
5316.3 | 5308 | 280 |
| 79 | 3.8 0.07 % |
12-06-2025 14:15:00 Thursday |
5310.45 5314.25 |
5329.45 | 5307 | 890 |
| 80 | -52.8 -0.98 % |
12-06-2025 13:15:00 Thursday |
5365 5312.2 |
5365 | 5305 | 1169 |
| 81 | -2.5 -0.05 % |
12-06-2025 12:15:00 Thursday |
5356 5353.5 |
5358.1 | 5349 | 187 |
| 82 | 1.1 0.02 % |
12-06-2025 11:15:00 Thursday |
5354.9 5356 |
5374.95 | 5347.55 | 557 |
| 83 | -7.5 -0.14 % |
12-06-2025 10:15:00 Thursday |
5362.45 5354.95 |
5365 | 5347.75 | 582 |
| 84 | -19.65 -0.37 % |
12-06-2025 09:15:00 Thursday |
5376.7 5357.05 |
5376.7 | 5336.3 | 2038 |
| 85 | 3.3 0.06 % |
11-06-2025 15:15:00 Wednesday |
5353.15 5356.45 |
5356.45 | 5350 | 172 |
| 86 | 0 0 % |
11-06-2025 14:15:00 Wednesday |
5362 5362 |
5362 | 5362 | 1 |
| 87 | -7 -0.13 % |
11-06-2025 13:15:00 Wednesday |
5369 5362 |
5369 | 5353.5 | 394 |
| 88 | -2.05 -0.04 % |
11-06-2025 12:15:00 Wednesday |
5378 5375.95 |
5378 | 5368 | 202 |
| 89 | -0.35 -0.01 % |
11-06-2025 11:15:00 Wednesday |
5386.8 5386.45 |
5389.2 | 5371 | 290 |
| 90 | -1.4 -0.03 % |
11-06-2025 10:15:00 Wednesday |
5390 5388.6 |
5390 | 5381 | 137 |
| 91 | 21.3 0.4 % |
11-06-2025 09:15:00 Wednesday |
5375 5396.3 |
5434.95 | 5370 | 1160 |
| 92 | 10.2 0.19 % |
10-06-2025 15:15:00 Tuesday |
5377.3 5387.5 |
5387.5 | 5375.5 | 925 |
| 93 | -14.45 -0.27 % |
10-06-2025 14:15:00 Tuesday |
5395.15 5380.7 |
5395.15 | 5372 | 610 |
| 94 | -4.4 -0.08 % |
10-06-2025 13:15:00 Tuesday |
5398.9 5394.5 |
5403.95 | 5394 | 205 |
| 95 | -1 -0.02 % |
10-06-2025 12:15:00 Tuesday |
5406 5405 |
5406 | 5405 | 3 |
| 96 | 7 0.13 % |
10-06-2025 11:15:00 Tuesday |
5401 5408 |
5408 | 5401 | 5 |
| 97 | 0 0 % |
10-06-2025 10:15:00 Tuesday |
5412.4 5412.4 |
5412.4 | 5412.4 | 2 |
| 98 | 20.55 0.38 % |
10-06-2025 09:15:00 Tuesday |
5391.85 5412.4 |
5419.1 | 5389.55 | 2163 |
| 99 | -14.85 -0.28 % |
09-06-2025 15:15:00 Monday |
5392.85 5378 |
5397.9 | 5378 | 775 |
| 100 | -6.95 -0.13 % |
09-06-2025 14:15:00 Monday |
5395 5388.05 |
5399 | 5386 | 985 |
| 101 | 0 0 % |
09-06-2025 13:15:00 Monday |
5402 5402 |
5402 | 5402 | 15 |
| 102 | -2.2 -0.04 % |
09-06-2025 12:15:00 Monday |
5382 5379.8 |
5382.9 | 5379.8 | 13 |
| 103 | -3.75 -0.07 % |
09-06-2025 11:15:00 Monday |
5392 5388.25 |
5392 | 5388.1 | 145 |
| 104 | 1.35 0.03 % |
09-06-2025 10:15:00 Monday |
5390.65 5392 |
5398.85 | 5380 | 859 |
| 105 | -12.75 -0.24 % |
09-06-2025 09:15:00 Monday |
5403.4 5390.65 |
5444.65 | 5390.65 | 2750 |
| 106 | -0.8 -0.01 % |
06-06-2025 15:15:00 Friday |
5393.2 5392.4 |
5394.5 | 5392.4 | 8 |
| 107 | 21.2 0.39 % |
06-06-2025 14:15:00 Friday |
5374.5 5395.7 |
5404.1 | 5371.4 | 736 |
| 108 | -3.5 -0.07 % |
06-06-2025 13:15:00 Friday |
5376.15 5372.65 |
5376.15 | 5362.05 | 156 |
| 109 | 0 0 % |
06-06-2025 12:15:00 Friday |
5375 5375 |
5375 | 5375 | 379 |
| 110 | 0 0 % |
06-06-2025 11:15:00 Friday |
5347.65 5347.65 |
5347.65 | 5347.65 | 2 |
| 111 | 3 0.06 % |
06-06-2025 10:15:00 Friday |
5310 5313 |
5313 | 5310 | 20 |
| 112 | 9.35 0.18 % |
06-06-2025 09:15:00 Friday |
5300 5309.35 |
5315 | 5262.1 | 2917 |
| 113 | 4.7 0.09 % |
05-06-2025 15:15:00 Thursday |
5301.95 5306.65 |
5309 | 5301.6 | 242 |
| 114 | 2.7 0.05 % |
05-06-2025 14:15:00 Thursday |
5307.7 5310.4 |
5323.5 | 5305 | 850 |
| 115 | 0 0 % |
05-06-2025 13:15:00 Thursday |
5326.95 5326.95 |
5326.95 | 5326.95 | 10 |
| 116 | -6.7 -0.13 % |
05-06-2025 12:15:00 Thursday |
5329.3 5322.6 |
5329.3 | 5322.6 | 41 |
| 117 | 24.25 0.46 % |
05-06-2025 11:15:00 Thursday |
5302.3 5326.55 |
5330 | 5296.25 | 177 |
| 118 | -8.75 -0.16 % |
05-06-2025 10:15:00 Thursday |
5311.55 5302.8 |
5328 | 5292.5 | 317 |
| 119 | -22.2 -0.42 % |
05-06-2025 09:15:00 Thursday |
5341.15 5318.95 |
5341.15 | 5285.8 | 986 |
| 120 | 5.05 0.09 % |
04-06-2025 15:15:00 Wednesday |
5320 5325.05 |
5326.55 | 5320 | 4092 |
| 121 | 1.7 0.03 % |
04-06-2025 14:15:00 Wednesday |
5323 5324.7 |
5337.55 | 5317.75 | 7930 |
| 122 | -2.25 -0.04 % |
04-06-2025 13:15:00 Wednesday |
5323.25 5321 |
5326.2 | 5320 | 5024 |
| 123 | 0.45 0.01 % |
04-06-2025 12:15:00 Wednesday |
5321.55 5322 |
5327 | 5315 | 1920 |
| 124 | -4 -0.07 % |
04-06-2025 11:15:00 Wednesday |
5335 5331 |
5335 | 5331 | 44 |
| 125 | -47.45 -0.88 % |
04-06-2025 10:15:00 Wednesday |
5378.75 5331.3 |
5385 | 5330 | 485 |
| 126 | 49.9 0.94 % |
04-06-2025 09:15:00 Wednesday |
5330.05 5379.95 |
5379.95 | 5330.05 | 1162 |
| 127 | 0.9 0.02 % |
03-06-2025 15:15:00 Tuesday |
5355.65 5356.55 |
5356.55 | 5355.65 | 20 |
| 128 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
5334.2 5334.2 |
5334.2 | 5334.2 | 2 |
| 129 | 11.55 0.22 % |
03-06-2025 13:15:00 Tuesday |
5322.65 5334.2 |
5335 | 5319.8 | 239 |
| 130 | -1.7 -0.03 % |
03-06-2025 12:15:00 Tuesday |
5311.7 5310 |
5311.7 | 5310 | 10 |
| 131 | -2 -0.04 % |
03-06-2025 11:15:00 Tuesday |
5315 5313 |
5315 | 5313 | 146 |
| 132 | 1 0.02 % |
03-06-2025 10:15:00 Tuesday |
5346.8 5347.8 |
5347.8 | 5346.8 | 30 |
| 133 | -53.2 -0.99 % |
03-06-2025 09:15:00 Tuesday |
5400 5346.8 |
5400 | 5330 | 1057 |
| 134 | -5 -0.09 % |
02-06-2025 15:15:00 Monday |
5360 5355 |
5361.85 | 5355 | 24 |
| 135 | 0 0 % |
02-06-2025 14:15:00 Monday |
5352 5352 |
5352 | 5349.5 | 236 |
| 136 | 1.7 0.03 % |
02-06-2025 13:15:00 Monday |
5344.1 5345.8 |
5345.8 | 5344.1 | 31 |
| 137 | 3.7 0.07 % |
02-06-2025 12:15:00 Monday |
5352.95 5356.65 |
5356.65 | 5352.95 | 23 |
| 138 | -5.3 -0.1 % |
02-06-2025 11:15:00 Monday |
5355.6 5350.3 |
5359.35 | 5350.3 | 19 |
| 139 | 7.25 0.14 % |
02-06-2025 10:15:00 Monday |
5334.15 5341.4 |
5341.4 | 5334.15 | 22 |
| 140 | -64.5 -1.19 % |
02-06-2025 09:15:00 Monday |
5398.7 5334.2 |
5398.7 | 5316.5 | 2465 |
| 141 | -0.8 -0.02 % |
30-05-2025 15:15:00 Friday |
5332.55 5331.75 |
5336.7 | 5329.4 | 224 |
| 142 | 1.4 0.03 % |
30-05-2025 14:15:00 Friday |
5321 5322.4 |
5322.4 | 5321 | 14 |
| 143 | 0 0 % |
30-05-2025 13:15:00 Friday |
5343.1 5343.1 |
5343.1 | 5343.1 | 1 |
| 144 | 2.3 0.04 % |
30-05-2025 12:15:00 Friday |
5342.7 5345 |
5345 | 5342.7 | 6 |
| 145 | 1.75 0.03 % |
30-05-2025 11:15:00 Friday |
5375 5376.75 |
5376.75 | 5375 | 6 |
| 146 | -0.05 0 % |
30-05-2025 10:15:00 Friday |
5373.1 5373.05 |
5379.8 | 5353 | 1028 |
| 147 | 51.1 0.96 % |
30-05-2025 09:15:00 Friday |
5321.6 5372.7 |
5402.8 | 5321.6 | 950 |
| 148 | -1 -0.02 % |
29-05-2025 15:15:00 Thursday |
5385 5384 |
5385 | 5384 | 28 |
| 149 | 0 0 % |
29-05-2025 14:15:00 Thursday |
5351 5351 |
5351 | 5351 | 1 |
| 150 | 6 0.11 % |
29-05-2025 13:15:00 Thursday |
5333.45 5339.45 |
5339.45 | 5333.45 | 107 |
| 151 | 0 0 % |
29-05-2025 12:15:00 Thursday |
5317.75 5317.75 |
5317.75 | 5317.75 | 2 |
| 152 | -2.25 -0.04 % |
29-05-2025 11:15:00 Thursday |
5293.15 5290.9 |
5297.75 | 5290.9 | 64 |
| 153 | -41.7 -0.78 % |
29-05-2025 10:15:00 Thursday |
5336 5294.3 |
5339.1 | 5288 | 1644 |
| 154 | 19.05 0.36 % |
29-05-2025 09:15:00 Thursday |
5320.05 5339.1 |
5346.5 | 5304.05 | 1991 |
| 155 | 2.7 0.05 % |
28-05-2025 15:15:00 Wednesday |
5328.25 5330.95 |
5333.3 | 5315 | 686 |
| 156 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
5354.7 5354.7 |
5354.7 | 5354.7 | 1 |
| 157 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
5360 5360 |
5360 | 5360 | 12 |
| 158 | -1.45 -0.03 % |
28-05-2025 12:15:00 Wednesday |
5362.45 5361 |
5375.7 | 5361 | 797 |
| 159 | 0 0 % |
28-05-2025 11:15:00 Wednesday |
5384.9 5384.9 |
5384.9 | 5384.9 | 1 |
| 160 | -0.85 -0.02 % |
28-05-2025 10:15:00 Wednesday |
5358.25 5357.4 |
5358.25 | 5350.5 | 156 |
| 161 | -41.75 -0.77 % |
28-05-2025 09:15:00 Wednesday |
5394.85 5353.1 |
5401.9 | 5352.5 | 1505 |
| 162 | 10.95 0.2 % |
27-05-2025 15:15:00 Tuesday |
5394.75 5405.7 |
5405.75 | 5383.15 | 356 |
| 163 | 2.35 0.04 % |
27-05-2025 14:15:00 Tuesday |
5400 5402.35 |
5403.5 | 5379 | 1097 |
| 164 | -25.05 -0.46 % |
27-05-2025 13:15:00 Tuesday |
5427 5401.95 |
5427 | 5400 | 143 |
| 165 | -1.5 -0.03 % |
27-05-2025 12:15:00 Tuesday |
5429 5427.5 |
5431.9 | 5416 | 345 |
| 166 | 21.75 0.4 % |
27-05-2025 11:15:00 Tuesday |
5414.25 5436 |
5445 | 5411.75 | 1329 |
| 167 | 25.6 0.48 % |
27-05-2025 10:15:00 Tuesday |
5389.4 5415 |
5420 | 5389.4 | 780 |
| 168 | -18.1 -0.33 % |
27-05-2025 09:15:00 Tuesday |
5409.65 5391.55 |
5419 | 5377.05 | 1323 |
| 169 | 3.9 0.07 % |
26-05-2025 15:15:00 Monday |
5428 5431.9 |
5431.9 | 5420.2 | 451 |
| 170 | 7.2 0.13 % |
26-05-2025 14:15:00 Monday |
5422 5429.2 |
5434 | 5411.1 | 1411 |
| 171 | -7 -0.13 % |
26-05-2025 13:15:00 Monday |
5436 5429 |
5441.65 | 5422.3 | 897 |
| 172 | -24.25 -0.44 % |
26-05-2025 12:15:00 Monday |
5460.25 5436 |
5470 | 5433.95 | 1979 |
| 173 | 26.95 0.5 % |
26-05-2025 11:15:00 Monday |
5439.05 5466 |
5466 | 5422.2 | 2326 |
| 174 | -21.05 -0.39 % |
26-05-2025 10:15:00 Monday |
5455.55 5434.5 |
5460 | 5431.95 | 2178 |
| 175 | 19.2 0.35 % |
26-05-2025 09:15:00 Monday |
5436.3 5455.5 |
5470 | 5405.65 | 3481 |
| 176 | -8 -0.15 % |
23-05-2025 15:15:00 Friday |
5398 5390 |
5406.65 | 5390 | 1457 |
| 177 | 0 0 % |
23-05-2025 14:15:00 Friday |
5400 5400 |
5409.65 | 5394.7 | 19811 |
| 178 | -5.3 -0.1 % |
23-05-2025 13:15:00 Friday |
5409.25 5403.95 |
5410.7 | 5398.65 | 464 |
| 179 | 3.5 0.06 % |
23-05-2025 12:15:00 Friday |
5404 5407.5 |
5425.3 | 5404 | 459 |
| 180 | -13.4 -0.25 % |
23-05-2025 11:15:00 Friday |
5411.7 5398.3 |
5415.3 | 5397.35 | 615 |
| 181 | -1.65 -0.03 % |
23-05-2025 10:15:00 Friday |
5414.05 5412.4 |
5435.85 | 5395 | 13298 |
| 182 | 32.15 0.6 % |
23-05-2025 09:15:00 Friday |
5385.05 5417.2 |
5437.95 | 5380 | 1418 |
| 183 | 22.1 0.41 % |
22-05-2025 15:15:00 Thursday |
5389.95 5412.05 |
5413.95 | 5385.2 | 341 |
| 184 | 11 0.2 % |
22-05-2025 14:15:00 Thursday |
5377.5 5388.5 |
5395 | 5354.85 | 1352 |
| 185 | 13.75 0.26 % |
22-05-2025 13:15:00 Thursday |
5362.05 5375.8 |
5383.15 | 5361.05 | 826 |
| 186 | 0.15 0 % |
22-05-2025 12:15:00 Thursday |
5363.45 5363.6 |
5366.25 | 5353.7 | 422 |
| 187 | 12.9 0.24 % |
22-05-2025 11:15:00 Thursday |
5349.9 5362.8 |
5376.65 | 5340.5 | 759 |
| 188 | 5.05 0.09 % |
22-05-2025 10:15:00 Thursday |
5344.75 5349.8 |
5355 | 5322.75 | 1351 |
| 189 | -43.25 -0.8 % |
22-05-2025 09:15:00 Thursday |
5388 5344.75 |
5388 | 5322.75 | 3639 |
| 190 | -5.6 -0.1 % |
21-05-2025 15:15:00 Wednesday |
5407.9 5402.3 |
5407.9 | 5397.35 | 474 |
| 191 | -9.25 -0.17 % |
21-05-2025 14:15:00 Wednesday |
5416.65 5407.4 |
5425.85 | 5400.3 | 17428 |
| 192 | -13.55 -0.25 % |
21-05-2025 13:15:00 Wednesday |
5421 5407.45 |
5432.2 | 5405.85 | 543 |
| 193 | 8.05 0.15 % |
21-05-2025 12:15:00 Wednesday |
5414 5422.05 |
5431.95 | 5403.5 | 839 |
| 194 | -43.4 -0.8 % |
21-05-2025 11:15:00 Wednesday |
5453.4 5410 |
5465.9 | 5410 | 425 |
| 195 | 21.95 0.4 % |
21-05-2025 10:15:00 Wednesday |
5440 5461.95 |
5475 | 5440 | 1547 |
| 196 | 8.4 0.15 % |
21-05-2025 09:15:00 Wednesday |
5429.6 5438 |
5451.5 | 5384.05 | 1903 |
| 197 | 21.5 0.4 % |
20-05-2025 15:15:00 Tuesday |
5388.5 5410 |
5410 | 5381.7 | 1015 |
| 198 | -17.05 -0.32 % |
20-05-2025 14:15:00 Tuesday |
5409.5 5392.45 |
5411 | 5380 | 2499 |
| 199 | -38.05 -0.7 % |
20-05-2025 13:15:00 Tuesday |
5443.25 5405.2 |
5446.45 | 5405.2 | 1303 |
| 200 | -16.95 -0.31 % |
20-05-2025 12:15:00 Tuesday |
5460 5443.05 |
5460 | 5432.4 | 1112 |
| 201 | -33.7 -0.61 % |
20-05-2025 11:15:00 Tuesday |
5493.7 5460 |
5498.25 | 5458.75 | 801 |
| 202 | 22 0.4 % |
20-05-2025 10:15:00 Tuesday |
5470 5492 |
5504 | 5462 | 1814 |
| 203 | -99.65 -1.79 % |
20-05-2025 09:15:00 Tuesday |
5569.65 5470 |
5569.65 | 5426.95 | 5116 |
| 204 | 0.6 0.01 % |
19-05-2025 15:15:00 Monday |
5531 5531.6 |
5533.85 | 5525.5 | 84 |
| 205 | 3.3 0.06 % |
19-05-2025 14:15:00 Monday |
5562.7 5566 |
5566 | 5562.7 | 18 |
| 206 | -20.3 -0.36 % |
19-05-2025 13:15:00 Monday |
5583 5562.7 |
5587.2 | 5558 | 1967 |
| 207 | -2.35 -0.04 % |
19-05-2025 12:15:00 Monday |
5588.95 5586.6 |
5588.95 | 5586.35 | 26 |
| 208 | -8.95 -0.16 % |
19-05-2025 11:15:00 Monday |
5603.95 5595 |
5610 | 5571.7 | 2974 |
| 209 | -6.4 -0.11 % |
19-05-2025 10:15:00 Monday |
5616.4 5610 |
5616.4 | 5606.15 | 85 |
| 210 | 65.7 1.18 % |
19-05-2025 09:15:00 Monday |
5549.6 5615.3 |
5629 | 5508.25 | 6734 |
| 211 | 1.35 0.02 % |
16-05-2025 15:15:00 Friday |
5508.65 5510 |
5512.8 | 5500 | 2338 |
| 212 | -2.55 -0.05 % |
16-05-2025 14:15:00 Friday |
5511.2 5508.65 |
5515 | 5502 | 1594 |
| 213 | -5.35 -0.1 % |
16-05-2025 13:15:00 Friday |
5522.35 5517 |
5529 | 5504.5 | 1818 |
| 214 | 8 0.15 % |
16-05-2025 12:15:00 Friday |
5510 5518 |
5518 | 5493 | 3713 |
| 215 | -33.15 -0.6 % |
16-05-2025 11:15:00 Friday |
5549.05 5515.9 |
5553.65 | 5510 | 3847 |
| 216 | 4.1 0.07 % |
16-05-2025 10:15:00 Friday |
5547.85 5551.95 |
5587.4 | 5540.3 | 5328 |
| 217 | 38.1 0.69 % |
16-05-2025 09:15:00 Friday |
5509.85 5547.95 |
5576 | 5493.6 | 12272 |
| 218 | 19.55 0.36 % |
15-05-2025 15:15:00 Thursday |
5462.9 5482.45 |
5482.6 | 5460 | 1189 |
| 219 | -57.95 -1.05 % |
15-05-2025 14:15:00 Thursday |
5518 5460.05 |
5530.5 | 5438.25 | 8790 |
| 220 | 33.35 0.61 % |
15-05-2025 13:15:00 Thursday |
5477.65 5511 |
5550.4 | 5455 | 8991 |
| 221 | 54.2 1 % |
15-05-2025 12:15:00 Thursday |
5421.9 5476.1 |
5476.1 | 5405.3 | 5009 |
| 222 | 16.9 0.31 % |
15-05-2025 11:15:00 Thursday |
5404.75 5421.65 |
5430.35 | 5395 | 1632 |
| 223 | -24.05 -0.44 % |
15-05-2025 10:15:00 Thursday |
5429.05 5405 |
5464 | 5400 | 5463 |
| 224 | -123.65 -2.22 % |
15-05-2025 09:15:00 Thursday |
5559.6 5435.95 |
5559.6 | 5363 | 17833 |
| 225 | 5.6 0.1 % |
14-05-2025 15:15:00 Wednesday |
5445.4 5451 |
5452.85 | 5431.05 | 570 |
| 226 | -6.9 -0.13 % |
14-05-2025 14:15:00 Wednesday |
5447.75 5440.85 |
5465 | 5440 | 981 |
| 227 | -7.75 -0.14 % |
14-05-2025 13:15:00 Wednesday |
5454.15 5446.4 |
5475 | 5434.1 | 1825 |
| 228 | 0.5 0.01 % |
14-05-2025 12:15:00 Wednesday |
5450.95 5451.45 |
5460.75 | 5418.2 | 1582 |
| 229 | 10.55 0.19 % |
14-05-2025 11:15:00 Wednesday |
5441.5 5452.05 |
5455.55 | 5422 | 1726 |
| 230 | -4.85 -0.09 % |
14-05-2025 10:15:00 Wednesday |
5444.35 5439.5 |
5448.6 | 5412.55 | 2157 |
| 231 | -16.25 -0.3 % |
14-05-2025 09:15:00 Wednesday |
5453.25 5437 |
5457.15 | 5363.05 | 5600 |
| 232 | 8.85 0.16 % |
13-05-2025 15:15:00 Tuesday |
5418.25 5427.1 |
5430.1 | 5410.05 | 632 |
| 233 | 15.05 0.28 % |
13-05-2025 14:15:00 Tuesday |
5404 5419.05 |
5429 | 5395 | 1025 |
| 234 | -9.1 -0.17 % |
13-05-2025 13:15:00 Tuesday |
5417.8 5408.7 |
5417.8 | 5401.25 | 531 |
| 235 | -54.45 -1 % |
13-05-2025 12:15:00 Tuesday |
5470 5415.55 |
5470 | 5411.35 | 955 |
| 236 | 20.75 0.38 % |
13-05-2025 11:15:00 Tuesday |
5447.4 5468.15 |
5469.25 | 5427 | 806 |
| 237 | -34.5 -0.63 % |
13-05-2025 10:15:00 Tuesday |
5474.4 5439.9 |
5477.6 | 5438 | 1104 |
| 238 | -45.05 -0.82 % |
13-05-2025 09:15:00 Tuesday |
5519.45 5474.4 |
5548.95 | 5467.85 | 1750 |
| 239 | 10.8 0.2 % |
12-05-2025 15:15:00 Monday |
5514.2 5525 |
5525.85 | 5514.2 | 1019 |
| 240 | 3.3 0.06 % |
12-05-2025 14:15:00 Monday |
5515.9 5519.2 |
5540 | 5503.2 | 1585 |
| 241 | 16.85 0.31 % |
12-05-2025 13:15:00 Monday |
5496.6 5513.45 |
5517.95 | 5496.6 | 762 |
| 242 | -2 -0.04 % |
12-05-2025 12:15:00 Monday |
5497.95 5495.95 |
5515 | 5488.5 | 1022 |
| 243 | 13.25 0.24 % |
12-05-2025 11:15:00 Monday |
5483.75 5497 |
5505 | 5480.2 | 1095 |
| 244 | 8.35 0.15 % |
12-05-2025 10:15:00 Monday |
5474.35 5482.7 |
5492.45 | 5456.4 | 1572 |
| 245 | 50.1 0.92 % |
12-05-2025 09:15:00 Monday |
5425.4 5475.5 |
5494 | 5412.55 | 3650 |
| 246 | 18.8 0.35 % |
09-05-2025 15:15:00 Friday |
5320.95 5339.75 |
5339.75 | 5320.55 | 391 |
| 247 | 10 0.19 % |
09-05-2025 14:15:00 Friday |
5319 5329 |
5335.95 | 5302 | 1477 |
| 248 | 0.7 0.01 % |
09-05-2025 13:15:00 Friday |
5319.05 5319.75 |
5323.25 | 5294.95 | 1075 |
| 249 | 10.25 0.19 % |
09-05-2025 12:15:00 Friday |
5301.55 5311.8 |
5317.35 | 5283.5 | 1396 |
| 250 | 24.1 0.46 % |
09-05-2025 11:15:00 Friday |
5273.1 5297.2 |
5302.65 | 5268.9 | 1100 |
| 251 | -23.3 -0.44 % |
09-05-2025 10:15:00 Friday |
5295.3 5272 |
5306.15 | 5265 | 590 |
| 252 | 101.9 1.96 % |
09-05-2025 09:15:00 Friday |
5201.2 5303.1 |
5322.7 | 5201.2 | 3129 |
| 253 | -51.45 -0.95 % |
08-05-2025 15:15:00 Thursday |
5389.2 5337.75 |
5389.2 | 5337.75 | 332 |
| 254 | 39.45 0.74 % |
08-05-2025 14:15:00 Thursday |
5341.5 5380.95 |
5390.05 | 5341.5 | 1576 |
| 255 | -30.35 -0.56 % |
08-05-2025 13:15:00 Thursday |
5374.35 5344 |
5374.35 | 5343.5 | 760 |
| 256 | -34.3 -0.63 % |
08-05-2025 12:15:00 Thursday |
5411.2 5376.9 |
5412.45 | 5374 | 569 |
| 257 | -31 -0.57 % |
08-05-2025 11:15:00 Thursday |
5441 5410 |
5450 | 5408.7 | 271 |
| 258 | -17.85 -0.33 % |
08-05-2025 10:15:00 Thursday |
5454.75 5436.9 |
5463.85 | 5436.9 | 910 |
| 259 | -23.15 -0.42 % |
08-05-2025 09:15:00 Thursday |
5483.5 5460.35 |
5483.5 | 5425.1 | 1123 |
| 260 | -24.35 -0.44 % |
07-05-2025 15:15:00 Wednesday |
5490.85 5466.5 |
5492.4 | 5466.5 | 557 |
| 261 | 23 0.42 % |
07-05-2025 14:15:00 Wednesday |
5467.85 5490.85 |
5495.45 | 5464 | 270 |
| 262 | -23.15 -0.42 % |
07-05-2025 13:15:00 Wednesday |
5498.1 5474.95 |
5498.1 | 5455 | 231 |
| 263 | -11 -0.2 % |
07-05-2025 12:15:00 Wednesday |
5500 5489 |
5510 | 5489 | 44315 |
| 264 | -39.75 -0.72 % |
07-05-2025 11:15:00 Wednesday |
5541.75 5502 |
5541.75 | 5483.5 | 7272 |
| 265 | 55.35 1.01 % |
07-05-2025 10:15:00 Wednesday |
5479.9 5535.25 |
5570 | 5479.9 | 779 |
| 266 | 81.55 1.51 % |
07-05-2025 09:15:00 Wednesday |
5404.9 5486.45 |
5549.95 | 5404.9 | 1065 |
| 267 | -10.65 -0.19 % |
06-05-2025 15:15:00 Tuesday |
5518.65 5508 |
5519.75 | 5507.4 | 1117 |
| 268 | -18.9 -0.34 % |
06-05-2025 14:15:00 Tuesday |
5532 5513.1 |
5536.35 | 5509.6 | 16585 |
| 269 | 1.85 0.03 % |
06-05-2025 13:15:00 Tuesday |
5533.15 5535 |
5545.65 | 5524.35 | 385 |
| 270 | 15.55 0.28 % |
06-05-2025 12:15:00 Tuesday |
5524.7 5540.25 |
5540.25 | 5521.05 | 1342 |
| 271 | -61.2 -1.1 % |
06-05-2025 11:15:00 Tuesday |
5579.7 5518.5 |
5590 | 5517.8 | 12728 |
| 272 | -0.7 -0.01 % |
06-05-2025 10:15:00 Tuesday |
5578.25 5577.55 |
5599.3 | 5560 | 2823 |
| 273 | 190.25 3.52 % |
06-05-2025 09:15:00 Tuesday |
5401.2 5591.45 |
5591.45 | 5401.2 | 5169 |
| 274 | 19.95 0.37 % |
05-05-2025 15:15:00 Monday |
5455.05 5475 |
5475 | 5455 | 866 |
| 275 | -7.3 -0.13 % |
05-05-2025 14:15:00 Monday |
5466 5458.7 |
5475 | 5452.2 | 1401 |
| 276 | 22.25 0.41 % |
05-05-2025 13:15:00 Monday |
5439.55 5461.8 |
5472.85 | 5430.05 | 4926 |
| 277 | 3.1 0.06 % |
05-05-2025 12:15:00 Monday |
5436.45 5439.55 |
5448.5 | 5430 | 26667 |
| 278 | -25.1 -0.46 % |
05-05-2025 11:15:00 Monday |
5456.85 5431.75 |
5474.85 | 5423.15 | 4077 |
| 279 | 21.85 0.4 % |
05-05-2025 10:15:00 Monday |
5438.9 5460.75 |
5476.45 | 5435 | 1550 |
| 280 | -30.3 -0.55 % |
05-05-2025 09:15:00 Monday |
5461.3 5431 |
5475 | 5407.35 | 1904 |
| 281 | -13 -0.24 % |
02-05-2025 15:15:00 Friday |
5443 5430 |
5443 | 5424.55 | 370 |
| 282 | -17.6 -0.32 % |
02-05-2025 14:15:00 Friday |
5460.6 5443 |
5464.4 | 5435.1 | 889 |
| 283 | 51 0.94 % |
02-05-2025 13:15:00 Friday |
5409 5460 |
5469.05 | 5405.1 | 1204 |
| 284 | 7.75 0.14 % |
02-05-2025 12:15:00 Friday |
5393 5400.75 |
5400.75 | 5377.7 | 1255 |
| 285 | -23.75 -0.44 % |
02-05-2025 11:15:00 Friday |
5418 5394.25 |
5457 | 5394.25 | 792 |
| 286 | -55.65 -1.02 % |
02-05-2025 10:15:00 Friday |
5480.65 5425 |
5487.75 | 5420 | 1288 |
| 287 | -82.05 -1.47 % |
02-05-2025 09:15:00 Friday |
5567 5484.95 |
5567 | 5393.25 | 5237 |
| 288 | -29.9 -0.54 % |
30-04-2025 15:15:00 Wednesday |
5566.6 5536.7 |
5575 | 5535.1 | 774 |
| 289 | 15.6 0.28 % |
30-04-2025 14:15:00 Wednesday |
5548.1 5563.7 |
5583.9 | 5540 | 16193 |
| 290 | 26.1 0.47 % |
30-04-2025 13:15:00 Wednesday |
5521.9 5548 |
5548.5 | 5521.9 | 479 |
| 291 | -1.75 -0.03 % |
30-04-2025 12:15:00 Wednesday |
5530.05 5528.3 |
5548.85 | 5518.8 | 588 |
| 292 | -47.95 -0.86 % |
30-04-2025 11:15:00 Wednesday |
5572.35 5524.4 |
5581.2 | 5524.4 | 1297 |
| 293 | -1.3 -0.02 % |
30-04-2025 10:15:00 Wednesday |
5566.35 5565.05 |
5591.1 | 5565.05 | 870 |
| 294 | -39.55 -0.71 % |
30-04-2025 09:15:00 Wednesday |
5608.2 5568.65 |
5608.2 | 5509.55 | 1910 |
| 295 | 5.7 0.1 % |
29-04-2025 15:15:00 Tuesday |
5581 5586.7 |
5586.75 | 5570 | 313 |
| 296 | 11.25 0.2 % |
29-04-2025 14:15:00 Tuesday |
5574.6 5585.85 |
5596.7 | 5574.6 | 474 |
| 297 | 2.7 0.05 % |
29-04-2025 13:15:00 Tuesday |
5572.1 5574.8 |
5584.05 | 5567.25 | 652 |
| 298 | 62 1.13 % |
29-04-2025 12:15:00 Tuesday |
5511 5573 |
5575 | 5511 | 1025 |
| 299 | -35 -0.63 % |
29-04-2025 11:15:00 Tuesday |
5546 5511 |
5579 | 5511 | 1377 |
| 300 | -45.2 -0.81 % |
29-04-2025 10:15:00 Tuesday |
5586 5540.8 |
5586 | 5510 | 1064 |
| 301 | -103.85 -1.82 % |
29-04-2025 09:15:00 Tuesday |
5694.85 5591 |
5694.85 | 5590 | 1830 |
| 302 | 0 0 % |
28-04-2025 15:15:00 Monday |
5612.2 5612.2 |
5612.2 | 5612.2 | 1 |
| 303 | -5.65 -0.1 % |
28-04-2025 14:15:00 Monday |
5617.85 5612.2 |
5624.4 | 5600 | 241 |
| 304 | -7.75 -0.14 % |
28-04-2025 13:15:00 Monday |
5631.85 5624.1 |
5632 | 5618.2 | 184 |
| 305 | -0.4 -0.01 % |
28-04-2025 12:15:00 Monday |
5632.05 5631.65 |
5650 | 5625 | 470 |
| 306 | 0 0 % |
28-04-2025 11:15:00 Monday |
5590.15 5590.15 |
5590.15 | 5590.15 | 5 |
| 307 | -21.95 -0.39 % |
28-04-2025 10:15:00 Monday |
5623 5601.05 |
5623 | 5595.9 | 90 |
| 308 | 43.5 0.78 % |
28-04-2025 09:15:00 Monday |
5574 5617.5 |
5655.85 | 5545.8 | 2605 |
| 309 | -27.9 -0.5 % |
25-04-2025 15:15:00 Friday |
5583.6 5555.7 |
5583.6 | 5555.7 | 154 |
| 310 | -3.35 -0.06 % |
25-04-2025 14:15:00 Friday |
5581.95 5578.6 |
5590 | 5564.75 | 533 |
| 311 | -8.1 -0.15 % |
25-04-2025 13:15:00 Friday |
5583.1 5575 |
5593 | 5575 | 231 |
| 312 | 47.4 0.86 % |
25-04-2025 12:15:00 Friday |
5535.55 5582.95 |
5595.75 | 5535.05 | 363 |
| 313 | -2.25 -0.04 % |
25-04-2025 11:15:00 Friday |
5537.8 5535.55 |
5550 | 5520 | 494 |
| 314 | -37.6 -0.67 % |
25-04-2025 10:15:00 Friday |
5575.4 5537.8 |
5577.05 | 5530 | 483 |
| 315 | -83.05 -1.47 % |
25-04-2025 09:15:00 Friday |
5663.45 5580.4 |
5669.3 | 5547.35 | 1757 |
| 316 | -27.75 -0.49 % |
24-04-2025 15:15:00 Thursday |
5657.75 5630 |
5659.95 | 5630 | 610 |
| 317 | -13.65 -0.24 % |
24-04-2025 14:15:00 Thursday |
5671.4 5657.75 |
5675 | 5630 | 1581 |
| 318 | -3.75 -0.07 % |
24-04-2025 13:15:00 Thursday |
5670 5666.25 |
5674.5 | 5652.1 | 1010 |
| 319 | -16.4 -0.29 % |
24-04-2025 12:15:00 Thursday |
5688 5671.6 |
5697 | 5667 | 1266 |
| 320 | -12.75 -0.22 % |
24-04-2025 11:15:00 Thursday |
5701 5688.25 |
5714.9 | 5688 | 1823 |
| 321 | -16.3 -0.28 % |
24-04-2025 10:15:00 Thursday |
5719.85 5703.55 |
5740.75 | 5693.45 | 1710 |
| 322 | -6.85 -0.12 % |
24-04-2025 09:15:00 Thursday |
5730.05 5723.2 |
5765 | 5708.25 | 2161 |
| 323 | -20 -0.35 % |
23-04-2025 15:15:00 Wednesday |
5750 5730 |
5752.45 | 5730 | 1148 |
| 324 | 50.75 0.89 % |
23-04-2025 14:15:00 Wednesday |
5695.9 5746.65 |
5750 | 5694 | 1209 |
| 325 | 6.05 0.11 % |
23-04-2025 13:15:00 Wednesday |
5685.95 5692 |
5701.3 | 5680.5 | 1171 |
| 326 | -17.25 -0.3 % |
23-04-2025 12:15:00 Wednesday |
5700 5682.75 |
5725.8 | 5680 | 1394 |
| 327 | -8 -0.14 % |
23-04-2025 11:15:00 Wednesday |
5708 5700 |
5722 | 5697.6 | 1800 |
| 328 | -11 -0.19 % |
23-04-2025 10:15:00 Wednesday |
5719.7 5708.7 |
5740 | 5608 | 4402 |
| 329 | -49.75 -0.86 % |
23-04-2025 09:15:00 Wednesday |
5774.35 5724.6 |
5819.15 | 5711.25 | 3588 |
| 330 | 11.05 0.19 % |
22-04-2025 15:15:00 Tuesday |
5778.65 5789.7 |
5793 | 5778.65 | 25 |
| 331 | 0.05 0 % |
22-04-2025 14:15:00 Tuesday |
5812.1 5812.15 |
5817.85 | 5812.1 | 11 |
| 332 | -2 -0.03 % |
22-04-2025 13:15:00 Tuesday |
5815 5813 |
5838.5 | 5813 | 726 |
| 333 | -8.4 -0.14 % |
22-04-2025 12:15:00 Tuesday |
5823.4 5815 |
5823.4 | 5813.55 | 237 |
| 334 | -34.2 -0.58 % |
22-04-2025 11:15:00 Tuesday |
5847.85 5813.65 |
5853 | 5813.65 | 571 |
| 335 | 9.1 0.16 % |
22-04-2025 10:15:00 Tuesday |
5842.95 5852.05 |
5907.85 | 5842 | 1284 |
| 336 | 16.1 0.28 % |
22-04-2025 09:15:00 Tuesday |
5826.75 5842.85 |
5875.05 | 5800.8 | 924 |
| 337 | 5.65 0.1 % |
21-04-2025 15:15:00 Monday |
5811.2 5816.85 |
5816.85 | 5811.2 | 94 |
| 338 | 9.6 0.17 % |
21-04-2025 14:15:00 Monday |
5804.25 5813.85 |
5819.95 | 5796.5 | 673 |
| 339 | -27.5 -0.47 % |
21-04-2025 13:15:00 Monday |
5825 5797.5 |
5826.6 | 5795.25 | 423 |
| 340 | -23.05 -0.39 % |
21-04-2025 12:15:00 Monday |
5841.55 5818.5 |
5858 | 5818 | 1877 |
| 341 | 64.2 1.11 % |
21-04-2025 11:15:00 Monday |
5780.3 5844.5 |
5846.4 | 5779.6 | 1533 |
| 342 | 57.55 1.01 % |
21-04-2025 10:15:00 Monday |
5723.05 5780.6 |
5786.8 | 5719.35 | 1366 |
| 343 | -2.95 -0.05 % |
21-04-2025 09:15:00 Monday |
5719.95 5717 |
5727.9 | 5646 | 1042 |
| 344 | -26.75 -0.47 % |
17-04-2025 15:15:00 Thursday |
5681.75 5655 |
5688.05 | 5655 | 703 |
| 345 | -6 -0.11 % |
17-04-2025 14:15:00 Thursday |
5685.6 5679.6 |
5712 | 5679.4 | 1194 |
| 346 | 19.35 0.34 % |
17-04-2025 13:15:00 Thursday |
5666.5 5685.85 |
5715 | 5660 | 1637 |
| 347 | 6.8 0.12 % |
17-04-2025 12:15:00 Thursday |
5655.8 5662.6 |
5685 | 5655.8 | 26196 |
| 348 | 15 0.27 % |
17-04-2025 11:15:00 Thursday |
5641.5 5656.5 |
5665.35 | 5633 | 4681 |
| 349 | 14.6 0.26 % |
17-04-2025 10:15:00 Thursday |
5622 5636.6 |
5646.5 | 5619.9 | 744 |
| 350 | 2 0.04 % |
17-04-2025 09:15:00 Thursday |
5620 5622 |
5645.55 | 5580.05 | 1623 |
| 351 | 4 0.07 % |
16-04-2025 15:15:00 Wednesday |
5616 5620 |
5620 | 5607.05 | 1527 |
| 352 | 12.45 0.22 % |
16-04-2025 14:15:00 Wednesday |
5603.95 5616.4 |
5620.05 | 5593.3 | 1164 |
| 353 | 5.6 0.1 % |
16-04-2025 13:15:00 Wednesday |
5606.4 5612 |
5619.45 | 5582.5 | 808 |
| 354 | -16.25 -0.29 % |
16-04-2025 12:15:00 Wednesday |
5619.05 5602.8 |
5628.95 | 5602.75 | 1423 |
| 355 | 28.85 0.52 % |
16-04-2025 11:15:00 Wednesday |
5594.25 5623.1 |
5626.9 | 5589.5 | 1500 |
| 356 | -25.65 -0.46 % |
16-04-2025 10:15:00 Wednesday |
5615.15 5589.5 |
5622.65 | 5571.35 | 1129 |
| 357 | 45.7 0.82 % |
16-04-2025 09:15:00 Wednesday |
5574.8 5620.5 |
5620.5 | 5544 | 3227 |
| 358 | 5.05 0.09 % |
15-04-2025 15:15:00 Tuesday |
5529.95 5535 |
5555 | 5523 | 712 |
| 359 | 14.75 0.27 % |
15-04-2025 14:15:00 Tuesday |
5511.45 5526.2 |
5528.6 | 5500 | 620 |
| 360 | 1.65 0.03 % |
15-04-2025 13:15:00 Tuesday |
5505.35 5507 |
5520 | 5498.4 | 59186 |
| 361 | 24.95 0.46 % |
15-04-2025 12:15:00 Tuesday |
5480.95 5505.9 |
5523.3 | 5479.5 | 2655 |
| 362 | 14.95 0.27 % |
15-04-2025 11:15:00 Tuesday |
5475 5489.95 |
5489.95 | 5459.05 | 328 |
| 363 | 14.05 0.26 % |
15-04-2025 10:15:00 Tuesday |
5450 5464.05 |
5470 | 5448.75 | 645 |
| 364 | -36.2 -0.66 % |
15-04-2025 09:15:00 Tuesday |
5482.2 5446 |
5482.2 | 5400 | 885 |
| 365 | 11.9 0.22 % |
11-04-2025 15:15:00 Friday |
5347.05 5358.95 |
5358.95 | 5345 | 249 |
| 366 | -1.05 -0.02 % |
11-04-2025 14:15:00 Friday |
5351.65 5350.6 |
5363.25 | 5341.2 | 111 |
| 367 | -19.7 -0.37 % |
11-04-2025 13:15:00 Friday |
5373.65 5353.95 |
5375.05 | 5353.95 | 98 |
| 368 | -1.25 -0.02 % |
11-04-2025 12:15:00 Friday |
5372.55 5371.3 |
5379 | 5345.85 | 414 |
| 369 | 26.75 0.5 % |
11-04-2025 11:15:00 Friday |
5349 5375.75 |
5375.75 | 5338 | 655 |
| 370 | -32.1 -0.6 % |
11-04-2025 10:15:00 Friday |
5384.1 5352 |
5384.8 | 5344.45 | 565 |
| 371 | 79.95 1.51 % |
11-04-2025 09:15:00 Friday |
5299.1 5379.05 |
5408 | 5299.1 | 2042 |
| 372 | -4.85 -0.09 % |
09-04-2025 15:15:00 Wednesday |
5255.4 5250.55 |
5269.95 | 5250.1 | 143 |
| 373 | -9.95 -0.19 % |
09-04-2025 14:15:00 Wednesday |
5263.35 5253.4 |
5270.05 | 5250.05 | 161 |
| 374 | -24.6 -0.47 % |
09-04-2025 13:15:00 Wednesday |
5284.75 5260.15 |
5291.5 | 5250.05 | 190 |
| 375 | -21.9 -0.41 % |
09-04-2025 12:15:00 Wednesday |
5310.75 5288.85 |
5331.9 | 5262.55 | 4043 |
| 376 | 76.1 1.45 % |
09-04-2025 11:15:00 Wednesday |
5235 5311.1 |
5311.1 | 5235 | 3322 |
| 377 | 34.05 0.66 % |
09-04-2025 10:15:00 Wednesday |
5194.65 5228.7 |
5253.15 | 5194.65 | 2253 |
| 378 | -41.9 -0.8 % |
09-04-2025 09:15:00 Wednesday |
5236.55 5194.65 |
5270.55 | 5183.5 | 910 |
| 379 | 7.65 0.15 % |
08-04-2025 15:15:00 Tuesday |
5228.9 5236.55 |
5239.15 | 5228.05 | 155 |
| 380 | -12.65 -0.24 % |
08-04-2025 14:15:00 Tuesday |
5245.6 5232.95 |
5248 | 5226.05 | 285 |
| 381 | -2.7 -0.05 % |
08-04-2025 13:15:00 Tuesday |
5254.25 5251.55 |
5263.8 | 5239.35 | 278 |
| 382 | 34.25 0.66 % |
08-04-2025 12:15:00 Tuesday |
5220 5254.25 |
5260 | 5218.6 | 502 |
| 383 | 43.65 0.84 % |
08-04-2025 11:15:00 Tuesday |
5174.35 5218 |
5228 | 5165.2 | 553 |
| 384 | -4.65 -0.09 % |
08-04-2025 10:15:00 Tuesday |
5188.65 5184 |
5210 | 5155.15 | 1150 |
| 385 | 12.45 0.24 % |
08-04-2025 09:15:00 Tuesday |
5174.45 5186.9 |
5186.9 | 5116.85 | 443 |
| 386 | -0.85 -0.02 % |
07-04-2025 15:15:00 Monday |
5072.25 5071.4 |
5082.85 | 5056 | 669 |
| 387 | -3.2 -0.06 % |
07-04-2025 14:15:00 Monday |
5063.25 5060.05 |
5074.7 | 5045 | 425 |
| 388 | 30.55 0.61 % |
07-04-2025 13:15:00 Monday |
5033.9 5064.45 |
5085 | 5020.8 | 360 |
| 389 | -52.85 -1.04 % |
07-04-2025 12:15:00 Monday |
5079.55 5026.7 |
5079.55 | 5026.7 | 1530 |
| 390 | -38.85 -0.76 % |
07-04-2025 11:15:00 Monday |
5119.4 5080.55 |
5123.2 | 5078.1 | 605 |
| 391 | 24.15 0.47 % |
07-04-2025 10:15:00 Monday |
5105 5129.15 |
5137.25 | 5105 | 589 |
| 392 | -9.85 -0.19 % |
07-04-2025 09:15:00 Monday |
5114.8 5104.95 |
5157.95 | 5054.3 | 1530 |
| 393 | -4.05 -0.08 % |
04-04-2025 15:15:00 Friday |
5248.85 5244.8 |
5252.45 | 5240.75 | 104 |
| 394 | 4 0.08 % |
04-04-2025 14:15:00 Friday |
5254.85 5258.85 |
5258.85 | 5232.3 | 159 |
| 395 | -26.6 -0.5 % |
04-04-2025 13:15:00 Friday |
5281.45 5254.85 |
5283.9 | 5250 | 141 |
| 396 | -19.3 -0.36 % |
04-04-2025 12:15:00 Friday |
5295.85 5276.55 |
5295.85 | 5276.55 | 123 |
| 397 | -12.95 -0.24 % |
04-04-2025 11:15:00 Friday |
5305.2 5292.25 |
5330.55 | 5292.25 | 307 |
| 398 | 19.1 0.36 % |
04-04-2025 10:15:00 Friday |
5297 5316.1 |
5319.75 | 5270 | 162 |
| 399 | -45.7 -0.86 % |
04-04-2025 09:15:00 Friday |
5336.1 5290.4 |
5345.9 | 5269.45 | 536 |
| 400 | -4.6 -0.09 % |
03-04-2025 15:15:00 Thursday |
5379.6 5375 |
5382.3 | 5372.85 | 820 |
| 401 | -17.75 -0.33 % |
03-04-2025 14:15:00 Thursday |
5394.55 5376.8 |
5398.2 | 5376.8 | 171 |
| 402 | 3.95 0.07 % |
03-04-2025 13:15:00 Thursday |
5383.45 5387.4 |
5400 | 5379.25 | 110 |
| 403 | 12.45 0.23 % |
03-04-2025 12:15:00 Thursday |
5377.15 5389.6 |
5390.3 | 5375.55 | 93 |
| 404 | -19.05 -0.35 % |
03-04-2025 11:15:00 Thursday |
5397.2 5378.15 |
5397.2 | 5378.15 | 136 |
| 405 | 57.75 1.08 % |
03-04-2025 10:15:00 Thursday |
5342.5 5400.25 |
5402.7 | 5342.5 | 237 |
| 406 | 171.35 3.31 % |
03-04-2025 09:15:00 Thursday |
5183.65 5355 |
5375 | 5183.65 | 370 |
| 407 | -5.7 -0.11 % |
02-04-2025 15:15:00 Wednesday |
5354.3 5348.6 |
5359.5 | 5348.6 | 175 |
| 408 | 26.5 0.5 % |
02-04-2025 14:15:00 Wednesday |
5329.5 5356 |
5360.95 | 5325.1 | 784 |
| 409 | -0.15 0 % |
02-04-2025 13:15:00 Wednesday |
5330 5329.85 |
5340.45 | 5312.45 | 340 |
| 410 | -16 -0.3 % |
02-04-2025 12:15:00 Wednesday |
5339.05 5323.05 |
5348 | 5323.05 | 800 |
| 411 | 14.6 0.27 % |
02-04-2025 11:15:00 Wednesday |
5335.5 5350.1 |
5350.1 | 5325 | 124 |
| 412 | -29.4 -0.55 % |
02-04-2025 10:15:00 Wednesday |
5368 5338.6 |
5372.7 | 5338.6 | 676 |
| 413 | 88.7 1.68 % |
02-04-2025 09:15:00 Wednesday |
5275.2 5363.9 |
5391.85 | 5275.2 | 1382 |
| 414 | -9.4 -0.18 % |
01-04-2025 15:15:00 Tuesday |
5304.5 5295.1 |
5311.55 | 5295.1 | 594 |
| 415 | 15 0.28 % |
01-04-2025 14:15:00 Tuesday |
5293 5308 |
5318.65 | 5283.65 | 657 |
| 416 | 8 0.15 % |
01-04-2025 13:15:00 Tuesday |
5287 5295 |
5303.9 | 5280.8 | 813 |
| 417 | -16.8 -0.32 % |
01-04-2025 12:15:00 Tuesday |
5307.25 5290.45 |
5319.55 | 5278.3 | 839 |
| 418 | -3.05 -0.06 % |
01-04-2025 11:15:00 Tuesday |
5312.8 5309.75 |
5322 | 5268.05 | 1283 |
| 419 | -73.1 -1.36 % |
01-04-2025 10:15:00 Tuesday |
5384.1 5311 |
5407.4 | 5311 | 1188 |
| 420 | 4.05 0.08 % |
01-04-2025 09:15:00 Tuesday |
5379.8 5383.85 |
5528.85 | 5363.5 | 3273 |
| 421 | -9.1 -0.17 % |
28-03-2025 15:15:00 Friday |
5349.8 5340.7 |
5358 | 5338.45 | 554 |
| 422 | 7.7 0.14 % |
28-03-2025 14:15:00 Friday |
5345.05 5352.75 |
5382.95 | 5339.55 | 661 |
| 423 | -21.5 -0.4 % |
28-03-2025 13:15:00 Friday |
5360 5338.5 |
5372.1 | 5327.55 | 980 |
| 424 | -35.25 -0.65 % |
28-03-2025 12:15:00 Friday |
5393.25 5358 |
5394.3 | 5353 | 859 |
| 425 | 5 0.09 % |
28-03-2025 11:15:00 Friday |
5391 5396 |
5397.9 | 5374 | 750 |
| 426 | 69.8 1.31 % |
28-03-2025 10:15:00 Friday |
5329.55 5399.35 |
5409.15 | 5329.55 | 635 |
| 427 | -15.4 -0.29 % |
28-03-2025 09:15:00 Friday |
5350.05 5334.65 |
5384.8 | 5321.8 | 1539 |
| 428 | -2.4 -0.04 % |
27-03-2025 15:15:00 Thursday |
5350.05 5347.65 |
5360 | 5341.85 | 196 |
| 429 | -16.45 -0.31 % |
27-03-2025 14:15:00 Thursday |
5361.75 5345.3 |
5367.15 | 5323.1 | 701 |
| 430 | -8.75 -0.16 % |
27-03-2025 13:15:00 Thursday |
5379 5370.25 |
5379 | 5362 | 365 |
| 431 | 1.35 0.03 % |
27-03-2025 12:15:00 Thursday |
5378.15 5379.5 |
5390 | 5378.15 | 152 |
| 432 | 2.35 0.04 % |
27-03-2025 11:15:00 Thursday |
5376 5378.35 |
5400 | 5370.65 | 223 |
| 433 | -20.1 -0.37 % |
27-03-2025 10:15:00 Thursday |
5390.15 5370.05 |
5390.15 | 5364.75 | 279 |
| 434 | 94.95 1.79 % |
27-03-2025 09:15:00 Thursday |
5301.05 5396 |
5396 | 5285.45 | 3363 |
| 435 | -14.1 -0.26 % |
26-03-2025 15:15:00 Wednesday |
5407.45 5393.35 |
5407.45 | 5389.35 | 681 |
| 436 | -70.6 -1.29 % |
26-03-2025 14:15:00 Wednesday |
5475 5404.4 |
5482.3 | 5398.65 | 664 |
| 437 | 30.15 0.55 % |
26-03-2025 13:15:00 Wednesday |
5444.85 5475 |
5475 | 5430.65 | 235 |
| 438 | -1.95 -0.04 % |
26-03-2025 12:15:00 Wednesday |
5449.5 5447.55 |
5460 | 5439.35 | 246 |
| 439 | 21.95 0.4 % |
26-03-2025 11:15:00 Wednesday |
5436.95 5458.9 |
5458.9 | 5429.8 | 273 |
| 440 | 20.65 0.38 % |
26-03-2025 10:15:00 Wednesday |
5411.8 5432.45 |
5458.9 | 5411.8 | 276 |
| 441 | -22.6 -0.42 % |
26-03-2025 09:15:00 Wednesday |
5432.25 5409.65 |
5487.3 | 5409.65 | 1354 |
| 442 | -23.85 -0.44 % |
25-03-2025 15:15:00 Tuesday |
5433.5 5409.65 |
5438.5 | 5409.65 | 587 |
| 443 | -7.15 -0.13 % |
25-03-2025 14:15:00 Tuesday |
5444.65 5437.5 |
5449.7 | 5432.3 | 480 |
| 444 | -20.75 -0.38 % |
25-03-2025 13:15:00 Tuesday |
5468.6 5447.85 |
5470 | 5434.4 | 630 |
| 445 | 21.1 0.39 % |
25-03-2025 12:15:00 Tuesday |
5445 5466.1 |
5473 | 5430.75 | 579 |
| 446 | -18.35 -0.34 % |
25-03-2025 11:15:00 Tuesday |
5461.15 5442.8 |
5472.15 | 5436.8 | 1077 |
| 447 | 32.3 0.59 % |
25-03-2025 10:15:00 Tuesday |
5432.05 5464.35 |
5499 | 5424 | 1578 |
| 448 | -59.25 -1.08 % |
25-03-2025 09:15:00 Tuesday |
5499.95 5440.7 |
5499.95 | 5400.25 | 2364 |
| 449 | 8 0.15 % |
24-03-2025 15:15:00 Monday |
5421 5429 |
5429 | 5408 | 199 |
| 450 | -10.15 -0.19 % |
24-03-2025 14:15:00 Monday |
5432.85 5422.7 |
5456.75 | 5420 | 573 |
| 451 | -0.5 -0.01 % |
24-03-2025 13:15:00 Monday |
5435.5 5435 |
5438.9 | 5413.85 | 214 |
| 452 | 22.85 0.42 % |
24-03-2025 12:15:00 Monday |
5403.2 5426.05 |
5435.45 | 5403.2 | 1000 |
| 453 | 46.15 0.86 % |
24-03-2025 11:15:00 Monday |
5357.05 5403.2 |
5420 | 5357.05 | 417 |
| 454 | -3.25 -0.06 % |
24-03-2025 10:15:00 Monday |
5354 5350.75 |
5366.45 | 5349.35 | 239 |
| 455 | -9.95 -0.19 % |
24-03-2025 09:15:00 Monday |
5364.95 5355 |
5366.1 | 5315.55 | 461 |
| 456 | -1.85 -0.03 % |
21-03-2025 15:15:00 Friday |
5301.55 5299.7 |
5311.45 | 5297.55 | 976 |
| 457 | -5.65 -0.11 % |
21-03-2025 14:15:00 Friday |
5310.2 5304.55 |
5319.75 | 5300.1 | 1399 |
| 458 | -13.6 -0.26 % |
21-03-2025 13:15:00 Friday |
5320.5 5306.9 |
5324.75 | 5290.6 | 603 |
| 459 | 31.75 0.6 % |
21-03-2025 12:15:00 Friday |
5293.35 5325.1 |
5325.1 | 5293.35 | 1380 |
| 460 | 1 0.02 % |
21-03-2025 11:15:00 Friday |
5290.8 5291.8 |
5307.2 | 5285.95 | 1280 |
| 461 | 36.95 0.7 % |
21-03-2025 10:15:00 Friday |
5256.6 5293.55 |
5297 | 5252.7 | 1335 |
| 462 | 6.65 0.13 % |
21-03-2025 09:15:00 Friday |
5249.95 5256.6 |
5272.2 | 5231.5 | 1619 |
| 463 | -4.6 -0.09 % |
20-03-2025 15:15:00 Thursday |
5230.1 5225.5 |
5234.9 | 5222.1 | 266 |
| 464 | -3.25 -0.06 % |
20-03-2025 14:15:00 Thursday |
5229.4 5226.15 |
5245 | 5225.25 | 1197 |
| 465 | -12.8 -0.24 % |
20-03-2025 13:15:00 Thursday |
5246.65 5233.85 |
5246.65 | 5228.2 | 886 |
| 466 | -7.15 -0.14 % |
20-03-2025 12:15:00 Thursday |
5249.9 5242.75 |
5257.95 | 5240 | 1275 |
| 467 | 20.95 0.4 % |
20-03-2025 11:15:00 Thursday |
5219 5239.95 |
5256 | 5215.95 | 1670 |
| 468 | 51 0.99 % |
20-03-2025 10:15:00 Thursday |
5165 5216 |
5219.45 | 5165 | 1609 |
| 469 | 17.9 0.35 % |
20-03-2025 09:15:00 Thursday |
5143.95 5161.85 |
5211 | 5121.65 | 4745 |
| 470 | 11.3 0.22 % |
19-03-2025 15:15:00 Wednesday |
5100.4 5111.7 |
5111.7 | 5095.4 | 142 |
| 471 | 15.95 0.31 % |
19-03-2025 14:15:00 Wednesday |
5086.8 5102.75 |
5111.65 | 5086.5 | 124 |
| 472 | -2.05 -0.04 % |
19-03-2025 13:15:00 Wednesday |
5093.65 5091.6 |
5100.75 | 5082.95 | 118 |
| 473 | -15.55 -0.3 % |
19-03-2025 12:15:00 Wednesday |
5105.35 5089.8 |
5105.35 | 5088.85 | 95 |
| 474 | -4.6 -0.09 % |
19-03-2025 11:15:00 Wednesday |
5103.3 5098.7 |
5103.3 | 5088 | 222 |
| 475 | 2.4 0.05 % |
19-03-2025 10:15:00 Wednesday |
5095.8 5098.2 |
5106.8 | 5090 | 164 |
| 476 | -62.9 -1.22 % |
19-03-2025 09:15:00 Wednesday |
5145.85 5082.95 |
5145.85 | 5060 | 658 |
| 477 | -16.6 -0.32 % |
18-03-2025 15:15:00 Tuesday |
5141 5124.4 |
5141 | 5111.45 | 458 |
| 478 | 21.1 0.41 % |
18-03-2025 14:15:00 Tuesday |
5114.2 5135.3 |
5145 | 5101.6 | 643 |
| 479 | -2.1 -0.04 % |
18-03-2025 13:15:00 Tuesday |
5109.5 5107.4 |
5114.75 | 5102.6 | 289 |
| 480 | -10.6 -0.21 % |
18-03-2025 12:15:00 Tuesday |
5104.7 5094.1 |
5110.1 | 5093.45 | 304 |
| 481 | 12.65 0.25 % |
18-03-2025 11:15:00 Tuesday |
5096.7 5109.35 |
5118.45 | 5094.5 | 204 |
| 482 | -9.35 -0.18 % |
18-03-2025 10:15:00 Tuesday |
5109.45 5100.1 |
5125 | 5100 | 257 |
| 483 | 11.45 0.22 % |
18-03-2025 09:15:00 Tuesday |
5089.95 5101.4 |
5120 | 5066.1 | 376 |
| 484 | 4.3 0.09 % |
17-03-2025 15:15:00 Monday |
5051.9 5056.2 |
5056.5 | 5047.35 | 181 |
| 485 | -8.5 -0.17 % |
17-03-2025 14:15:00 Monday |
5060.5 5052 |
5060.5 | 5045.85 | 202 |
| 486 | 6.7 0.13 % |
17-03-2025 13:15:00 Monday |
5053.8 5060.5 |
5062.55 | 5053.8 | 87 |
| 487 | -1.5 -0.03 % |
17-03-2025 12:15:00 Monday |
5055.3 5053.8 |
5058.9 | 5047.45 | 172 |
| 488 | 22.5 0.45 % |
17-03-2025 11:15:00 Monday |
5036.35 5058.85 |
5058.85 | 5031.55 | 206 |
| 489 | -4.85 -0.1 % |
17-03-2025 10:15:00 Monday |
5043.75 5038.9 |
5046.1 | 5030.5 | 86 |
| 490 | 91.05 1.84 % |
17-03-2025 09:15:00 Monday |
4950.6 5041.65 |
5072 | 4950.6 | 909 |
| 491 | -0.9 -0.02 % |
13-03-2025 15:15:00 Thursday |
5021.7 5020.8 |
5025.15 | 5007.4 | 286 |
| 492 | -4.55 -0.09 % |
13-03-2025 14:15:00 Thursday |
5022.5 5017.95 |
5033.65 | 5008.3 | 620 |
| 493 | 28.2 0.57 % |
13-03-2025 13:15:00 Thursday |
4990 5018.2 |
5021 | 4983.8 | 483 |
| 494 | -15.95 -0.32 % |
13-03-2025 12:15:00 Thursday |
5010.95 4995 |
5010.95 | 4995 | 123 |
| 495 | -2.6 -0.05 % |
13-03-2025 11:15:00 Thursday |
5008.15 5005.55 |
5012.5 | 4994 | 321 |
| 496 | -19.25 -0.38 % |
13-03-2025 10:15:00 Thursday |
5028 5008.75 |
5040 | 4999.5 | 364 |
| 497 | -34.05 -0.67 % |
13-03-2025 09:15:00 Thursday |
5059.65 5025.6 |
5059.65 | 4972.3 | 1101 |
| 498 | -3.45 -0.07 % |
12-03-2025 15:15:00 Wednesday |
5021.1 5017.65 |
5021.1 | 5006.75 | 220 |
| 499 | -17.2 -0.34 % |
12-03-2025 14:15:00 Wednesday |
5039.3 5022.1 |
5039.3 | 5010.05 | 2350 |
| 500 | 24.05 0.48 % |
12-03-2025 13:15:00 Wednesday |
5002.95 5027 |
5031.6 | 5002.95 | 588 |
| 501 | 1.3 0.03 % |
12-03-2025 12:15:00 Wednesday |
5001.5 5002.8 |
5005 | 4978.25 | 361 |
| 502 | -7.1 -0.14 % |
12-03-2025 11:15:00 Wednesday |
5002 4994.9 |
5017.15 | 4979.45 | 161 |
| 503 | 34.6 0.7 % |
12-03-2025 10:15:00 Wednesday |
4970.3 5004.9 |
5010 | 4970.3 | 440 |
| 504 | -18.05 -0.36 % |
12-03-2025 09:15:00 Wednesday |
4989.3 4971.25 |
5018.65 | 4957.15 | 1005 |
| 505 | 15.25 0.31 % |
11-03-2025 15:15:00 Tuesday |
4978.35 4993.6 |
5003.3 | 4974.75 | 518 |
| 506 | -11.1 -0.22 % |
11-03-2025 14:15:00 Tuesday |
4987.5 4976.4 |
5009 | 4976.4 | 7653 |
| 507 | 4.5 0.09 % |
11-03-2025 13:15:00 Tuesday |
4978.45 4982.95 |
4988.8 | 4974.4 | 37172 |
| 508 | 1.85 0.04 % |
11-03-2025 12:15:00 Tuesday |
4983.8 4985.65 |
4997.55 | 4973.15 | 243 |
| 509 | 23.3 0.47 % |
11-03-2025 11:15:00 Tuesday |
4965.45 4988.75 |
4990 | 4947.9 | 192 |
| 510 | 1.5 0.03 % |
11-03-2025 10:15:00 Tuesday |
4968.25 4969.75 |
4980 | 4955 | 112 |
| 511 | 69.6 1.42 % |
11-03-2025 09:15:00 Tuesday |
4891.4 4961 |
4997.95 | 4891.4 | 818 |
| 512 | -16.35 -0.33 % |
10-03-2025 15:15:00 Monday |
4998.3 4981.95 |
4998.3 | 4972 | 537 |
| 513 | -14.7 -0.29 % |
10-03-2025 14:15:00 Monday |
5015 5000.3 |
5015 | 4972.5 | 590 |
| 514 | -26.5 -0.52 % |
10-03-2025 13:15:00 Monday |
5048.8 5022.3 |
5048.8 | 5015.8 | 297 |
| 515 | 27 0.54 % |
10-03-2025 12:15:00 Monday |
5021 5048 |
5053.4 | 5014.25 | 232 |
| 516 | -27.35 -0.54 % |
10-03-2025 11:15:00 Monday |
5050 5022.65 |
5065 | 5018.95 | 775 |
| 517 | -30.1 -0.59 % |
10-03-2025 10:15:00 Monday |
5080.1 5050 |
5091 | 5050 | 266 |
| 518 | -37.25 -0.73 % |
10-03-2025 09:15:00 Monday |
5125.1 5087.85 |
5130.55 | 5060 | 641 |
| 519 | 21.4 0.42 % |
07-03-2025 15:15:00 Friday |
5103.7 5125.1 |
5125.1 | 5092.25 | 191 |
| 520 | -28.25 -0.55 % |
07-03-2025 14:15:00 Friday |
5120.95 5092.7 |
5120.95 | 5092.7 | 391 |
| 521 | 11.95 0.23 % |
07-03-2025 13:15:00 Friday |
5106.9 5118.85 |
5118.85 | 5106.9 | 70 |
| 522 | 0.8 0.02 % |
07-03-2025 12:15:00 Friday |
5104.9 5105.7 |
5129.8 | 5104.9 | 452 |
| 523 | -20.8 -0.41 % |
07-03-2025 11:15:00 Friday |
5127.65 5106.85 |
5129.9 | 5104.5 | 140 |
| 524 | 11.55 0.23 % |
07-03-2025 10:15:00 Friday |
5116.1 5127.65 |
5127.65 | 5106.7 | 407 |
| 525 | -15.25 -0.3 % |
07-03-2025 09:15:00 Friday |
5129.95 5114.7 |
5130 | 5089.55 | 741 |
| 526 | -6.3 -0.12 % |
06-03-2025 15:15:00 Thursday |
5089.25 5082.95 |
5106 | 5082.95 | 294 |
| 527 | 14.4 0.28 % |
06-03-2025 14:15:00 Thursday |
5080.75 5095.15 |
5095.7 | 5072.4 | 505 |
| 528 | 33 0.65 % |
06-03-2025 13:15:00 Thursday |
5046 5079 |
5090.7 | 5044.95 | 453 |
| 529 | 6.7 0.13 % |
06-03-2025 12:15:00 Thursday |
5044.65 5051.35 |
5063.3 | 5044.1 | 643 |
| 530 | 13.45 0.27 % |
06-03-2025 11:15:00 Thursday |
5030.15 5043.6 |
5043.6 | 5011.1 | 565 |
| 531 | 4.25 0.08 % |
06-03-2025 10:15:00 Thursday |
5014.05 5018.3 |
5035.05 | 5006 | 386 |
| 532 | 16.5 0.33 % |
06-03-2025 09:15:00 Thursday |
4999.55 5016.05 |
5085.45 | 4994.6 | 2177 |
| 533 | -3.8 -0.08 % |
05-03-2025 15:15:00 Wednesday |
4994 4990.2 |
5000.45 | 4982.75 | 309 |
| 534 | 10.2 0.2 % |
05-03-2025 14:15:00 Wednesday |
4984 4994.2 |
5001.3 | 4977.1 | 915 |
| 535 | 12.3 0.25 % |
05-03-2025 13:15:00 Wednesday |
4971.95 4984.25 |
4995 | 4971.95 | 492 |
| 536 | -18.15 -0.36 % |
05-03-2025 12:15:00 Wednesday |
4984.55 4966.4 |
4987.7 | 4961.65 | 945 |
| 537 | 27.2 0.55 % |
05-03-2025 11:15:00 Wednesday |
4964.15 4991.35 |
4998 | 4955.85 | 384 |
| 538 | 18.75 0.38 % |
05-03-2025 10:15:00 Wednesday |
4946.95 4965.7 |
4972 | 4936 | 1407 |
| 539 | 117.55 2.44 % |
05-03-2025 09:15:00 Wednesday |
4824.8 4942.35 |
4948 | 4785.6 | 1384 |
| 540 | -9.15 -0.19 % |
04-03-2025 15:15:00 Tuesday |
4814.8 4805.65 |
4816.1 | 4805.65 | 80 |
| 541 | 1.5 0.03 % |
04-03-2025 14:15:00 Tuesday |
4813.5 4815 |
4851.3 | 4807.8 | 521 |
| 542 | 0.9 0.02 % |
04-03-2025 13:15:00 Tuesday |
4814.7 4815.6 |
4817.25 | 4790.1 | 391 |
| 543 | -43 -0.89 % |
04-03-2025 12:15:00 Tuesday |
4847.6 4804.6 |
4847.6 | 4803.3 | 440 |
| 544 | -9.5 -0.2 % |
04-03-2025 11:15:00 Tuesday |
4861.75 4852.25 |
4862.4 | 4840 | 849 |
| 545 | 4.95 0.1 % |
04-03-2025 10:15:00 Tuesday |
4856.8 4861.75 |
4870.25 | 4832.9 | 332 |
| 546 | -16.25 -0.33 % |
04-03-2025 09:15:00 Tuesday |
4862.05 4845.8 |
4876.3 | 4800 | 1443 |
| 547 | 10.9 0.22 % |
03-03-2025 15:15:00 Monday |
4904.1 4915 |
4915 | 4895 | 792 |
| 548 | 3.55 0.07 % |
03-03-2025 14:15:00 Monday |
4900.6 4904.15 |
4927.9 | 4899.35 | 884 |
| 549 | -6.2 -0.13 % |
03-03-2025 13:15:00 Monday |
4914.8 4908.6 |
4922.4 | 4894.65 | 966 |
| 550 | 47.5 0.98 % |
03-03-2025 12:15:00 Monday |
4867.5 4915 |
4917.25 | 4867.5 | 1183 |
| 551 | 0.05 0 % |
03-03-2025 11:15:00 Monday |
4869.95 4870 |
4889.4 | 4862.6 | 799 |
| 552 | -0.45 -0.01 % |
03-03-2025 10:15:00 Monday |
4869 4868.55 |
4900 | 4853 | 1448 |
| 553 | 23.05 0.48 % |
03-03-2025 09:15:00 Monday |
4839.9 4862.95 |
4911.35 | 4832 | 2900 |
| 554 | 28.6 0.6 % |
28-02-2025 15:15:00 Friday |
4765.85 4794.45 |
4796.35 | 4760.25 | 851 |
| 555 | -10.3 -0.22 % |
28-02-2025 14:15:00 Friday |
4775.25 4764.95 |
4802 | 4761.85 | 8440 |
| 556 | -12.85 -0.27 % |
28-02-2025 13:15:00 Friday |
4777.15 4764.3 |
4779.7 | 4756.2 | 728 |
| 557 | -33.55 -0.7 % |
28-02-2025 12:15:00 Friday |
4815.7 4782.15 |
4817.9 | 4765 | 330 |
| 558 | -1.75 -0.04 % |
28-02-2025 11:15:00 Friday |
4813.8 4812.05 |
4828.2 | 4807.8 | 665 |
| 559 | -94.55 -1.93 % |
28-02-2025 10:15:00 Friday |
4898.15 4803.6 |
4911.2 | 4803.6 | 772 |
| 560 | -38.85 -0.79 % |
28-02-2025 09:15:00 Friday |
4927.35 4888.5 |
4931.9 | 4851 | 820 |
| 561 | -18.65 -0.38 % |
27-02-2025 15:15:00 Thursday |
4946 4927.35 |
4949.55 | 4920.55 | 79 |
| 562 | 39.8 0.81 % |
27-02-2025 14:15:00 Thursday |
4906.2 4946 |
4951.15 | 4903.35 | 676 |
| 563 | -19.5 -0.4 % |
27-02-2025 13:15:00 Thursday |
4925.4 4905.9 |
4925.4 | 4892.4 | 810 |
| 564 | 2.65 0.05 % |
27-02-2025 12:15:00 Thursday |
4918.8 4921.45 |
4931.8 | 4916.4 | 183 |
| 565 | -12.3 -0.25 % |
27-02-2025 11:15:00 Thursday |
4944.1 4931.8 |
4944.1 | 4916.7 | 141 |
| 566 | -4.1 -0.08 % |
27-02-2025 10:15:00 Thursday |
4945.85 4941.75 |
4970.4 | 4935.3 | 826 |
| 567 | -47.8 -0.96 % |
27-02-2025 09:15:00 Thursday |
4991.95 4944.15 |
4991.95 | 4927.15 | 955 |
| 568 | 3.75 0.08 % |
25-02-2025 15:15:00 Tuesday |
4989.25 4993 |
4993.15 | 4980 | 153 |
| 569 | 5.9 0.12 % |
25-02-2025 14:15:00 Tuesday |
4990.8 4996.7 |
5000 | 4980.6 | 439 |
| 570 | -18.2 -0.36 % |
25-02-2025 13:15:00 Tuesday |
5008.2 4990 |
5009.85 | 4988.4 | 229 |
| 571 | -17.4 -0.35 % |
25-02-2025 12:15:00 Tuesday |
5022.45 5005.05 |
5022.45 | 4994.15 | 273 |
| 572 | -6.45 -0.13 % |
25-02-2025 11:15:00 Tuesday |
5026.5 5020.05 |
5033 | 5017 | 583 |
| 573 | -14.75 -0.29 % |
25-02-2025 10:15:00 Tuesday |
5039.85 5025.1 |
5043.7 | 5015 | 671 |
| 574 | 30.75 0.61 % |
25-02-2025 09:15:00 Tuesday |
5012.95 5043.7 |
5075.95 | 4987.4 | 2115 |
| 575 | 16.85 0.34 % |
24-02-2025 15:15:00 Monday |
5002.15 5019 |
5028.3 | 5002.15 | 1414 |
| 576 | -19.75 -0.39 % |
24-02-2025 14:15:00 Monday |
5031.25 5011.5 |
5037.15 | 5005.9 | 1659 |
| 577 | -19.45 -0.39 % |
24-02-2025 13:15:00 Monday |
5050.5 5031.05 |
5050.8 | 5020.05 | 986 |
| 578 | 34.2 0.68 % |
24-02-2025 12:15:00 Monday |
5015 5049.2 |
5050 | 5007.55 | 880 |
| 579 | 17.55 0.35 % |
24-02-2025 11:15:00 Monday |
4995.85 5013.4 |
5023.55 | 4995.15 | 652 |
| 580 | 4.4 0.09 % |
24-02-2025 10:15:00 Monday |
5000.15 5004.55 |
5024.65 | 5000.15 | 1335 |
| 581 | 74 1.5 % |
24-02-2025 09:15:00 Monday |
4930 5004 |
5009.3 | 4928 | 962 |
| 582 | 1.3 0.03 % |
21-02-2025 15:15:00 Friday |
4963.7 4965 |
4967.55 | 4934.25 | 335 |
| 583 | 9.35 0.19 % |
21-02-2025 14:15:00 Friday |
4954.7 4964.05 |
4965 | 4946.55 | 868 |
| 584 | 13.4 0.27 % |
21-02-2025 13:15:00 Friday |
4941.3 4954.7 |
4955 | 4936 | 793 |
| 585 | -5.4 -0.11 % |
21-02-2025 12:15:00 Friday |
4943.4 4938 |
4962.45 | 4931.55 | 426 |
| 586 | 16.5 0.34 % |
21-02-2025 11:15:00 Friday |
4925.35 4941.85 |
4949 | 4919.85 | 624 |
| 587 | 21.45 0.44 % |
21-02-2025 10:15:00 Friday |
4902.8 4924.25 |
4941.55 | 4890.65 | 894 |
| 588 | -21 -0.43 % |
21-02-2025 09:15:00 Friday |
4923.95 4902.95 |
4979.95 | 4866.45 | 1908 |
| 589 | 5.2 0.11 % |
20-02-2025 15:15:00 Thursday |
4891.35 4896.55 |
4898 | 4880.65 | 205 |
| 590 | 18.35 0.38 % |
20-02-2025 14:15:00 Thursday |
4874.95 4893.3 |
4897.75 | 4873.8 | 279 |
| 591 | 14.3 0.29 % |
20-02-2025 13:15:00 Thursday |
4863.7 4878 |
4887.7 | 4857.65 | 209 |
| 592 | -3.05 -0.06 % |
20-02-2025 12:15:00 Thursday |
4864.15 4861.1 |
4880.95 | 4861.1 | 474 |
| 593 | -24.15 -0.49 % |
20-02-2025 11:15:00 Thursday |
4884.95 4860.8 |
4890 | 4852.8 | 52803 |
| 594 | 36.5 0.75 % |
20-02-2025 10:15:00 Thursday |
4844.15 4880.65 |
4885 | 4844.15 | 273 |
| 595 | 74.3 1.56 % |
20-02-2025 09:15:00 Thursday |
4770 4844.3 |
4854.8 | 4770 | 544 |
| 596 | -0.75 -0.02 % |
19-02-2025 15:15:00 Wednesday |
4810.55 4809.8 |
4821.85 | 4797.6 | 428 |
| 597 | 18.15 0.38 % |
19-02-2025 14:15:00 Wednesday |
4796.25 4814.4 |
4818 | 4765.85 | 784 |
| 598 | 23.55 0.49 % |
19-02-2025 13:15:00 Wednesday |
4767.4 4790.95 |
4798.25 | 4763.5 | 430 |
| 599 | -1.2 -0.03 % |
19-02-2025 12:15:00 Wednesday |
4769.2 4768 |
4775.3 | 4757.95 | 264 |
| 600 | 8.6 0.18 % |
19-02-2025 11:15:00 Wednesday |
4765.8 4774.4 |
4777.75 | 4762 | 247 |
| 601 | 9.15 0.19 % |
19-02-2025 10:15:00 Wednesday |
4753.9 4763.05 |
4780.2 | 4750.5 | 668 |
| 602 | 23.25 0.49 % |
19-02-2025 09:15:00 Wednesday |
4719.3 4742.55 |
4755.25 | 4674.05 | 1136 |
| 603 | 0 0 % |
18-02-2025 15:15:00 Tuesday |
4720 4720 |
4723.85 | 4713.85 | 210 |
| 604 | 25.05 0.53 % |
18-02-2025 14:15:00 Tuesday |
4695.25 4720.3 |
4723.3 | 4695.25 | 825 |
| 605 | -1.25 -0.03 % |
18-02-2025 13:15:00 Tuesday |
4695.75 4694.5 |
4702.75 | 4691.3 | 348 |
| 606 | -32.8 -0.69 % |
18-02-2025 12:15:00 Tuesday |
4720.6 4687.8 |
4720.6 | 4685.8 | 138 |
| 607 | 11.55 0.25 % |
18-02-2025 11:15:00 Tuesday |
4709.05 4720.6 |
4724.95 | 4709.05 | 446 |
| 608 | 3.85 0.08 % |
18-02-2025 10:15:00 Tuesday |
4710.65 4714.5 |
4725 | 4698.9 | 405 |
| 609 | -61.55 -1.29 % |
18-02-2025 09:15:00 Tuesday |
4777 4715.45 |
4777 | 4705.8 | 742 |
| 610 | 3.35 0.07 % |
17-02-2025 15:15:00 Monday |
4748.6 4751.95 |
4751.95 | 4739.5 | 293 |
| 611 | 20.95 0.44 % |
17-02-2025 14:15:00 Monday |
4727.65 4748.6 |
4748.6 | 4720.25 | 467 |
| 612 | 3.45 0.07 % |
17-02-2025 13:15:00 Monday |
4719 4722.45 |
4737.1 | 4710 | 308 |
| 613 | -1.85 -0.04 % |
17-02-2025 12:15:00 Monday |
4720 4718.15 |
4733.05 | 4702.55 | 3105 |
| 614 | 17.3 0.37 % |
17-02-2025 11:15:00 Monday |
4708 4725.3 |
4740 | 4703.45 | 1129 |
| 615 | 6.7 0.14 % |
17-02-2025 10:15:00 Monday |
4704.15 4710.85 |
4751.95 | 4704.15 | 1403 |
| 616 | 41.9 0.9 % |
17-02-2025 09:15:00 Monday |
4661.1 4703 |
4723.95 | 4644.1 | 3375 |
| 617 | 5 0.11 % |
14-02-2025 15:15:00 Friday |
4705 4710 |
4711.2 | 4700.25 | 753 |
| 618 | 9 0.19 % |
14-02-2025 14:15:00 Friday |
4695.15 4704.15 |
4719.75 | 4695.15 | 2521 |
| 619 | -19.2 -0.41 % |
14-02-2025 13:15:00 Friday |
4713.25 4694.05 |
4721.8 | 4686.4 | 1288 |
| 620 | 6.35 0.13 % |
14-02-2025 12:15:00 Friday |
4705.8 4712.15 |
4738 | 4695.65 | 1361 |
| 621 | -42.35 -0.89 % |
14-02-2025 11:15:00 Friday |
4749.6 4707.25 |
4749.6 | 4694.45 | 5227 |
| 622 | -18.7 -0.39 % |
14-02-2025 10:15:00 Friday |
4773.75 4755.05 |
4798 | 4735 | 1107 |
| 623 | -24 -0.5 % |
14-02-2025 09:15:00 Friday |
4801.05 4777.05 |
4850.3 | 4775 | 1453 |
| 624 | -15.7 -0.33 % |
13-02-2025 15:15:00 Thursday |
4822.1 4806.4 |
4825.1 | 4806.4 | 498 |
| 625 | -8.8 -0.18 % |
13-02-2025 14:15:00 Thursday |
4833.6 4824.8 |
4846.65 | 4817.8 | 797 |
| 626 | -26.65 -0.55 % |
13-02-2025 13:15:00 Thursday |
4857.85 4831.2 |
4864.35 | 4829.95 | 571 |
| 627 | -4.6 -0.09 % |
13-02-2025 12:15:00 Thursday |
4863.1 4858.5 |
4873.75 | 4844.4 | 546 |
| 628 | -39.65 -0.81 % |
13-02-2025 11:15:00 Thursday |
4900.75 4861.1 |
4907.65 | 4860 | 1095 |
| 629 | 42 0.87 % |
13-02-2025 10:15:00 Thursday |
4852.15 4894.15 |
4903.2 | 4852.15 | 1242 |
| 630 | 4.9 0.1 % |
13-02-2025 09:15:00 Thursday |
4850 4854.9 |
4894 | 4790 | 2823 |
| 631 | 3.65 0.08 % |
12-02-2025 15:15:00 Wednesday |
4846.6 4850.25 |
4861.55 | 4845.3 | 731 |
| 632 | -28.35 -0.58 % |
12-02-2025 14:15:00 Wednesday |
4875.1 4846.75 |
4888.1 | 4836 | 949 |
| 633 | -49 -0.99 % |
12-02-2025 13:15:00 Wednesday |
4927 4878 |
4934.4 | 4869.2 | 2418 |
| 634 | -20.3 -0.41 % |
12-02-2025 12:15:00 Wednesday |
4955 4934.7 |
4955 | 4912.3 | 539 |
| 635 | 40.5 0.82 % |
12-02-2025 11:15:00 Wednesday |
4922.1 4962.6 |
4986.9 | 4900.55 | 1374 |
| 636 | 5.4 0.11 % |
12-02-2025 10:15:00 Wednesday |
4921 4926.4 |
4955.9 | 4913.6 | 754 |
| 637 | -43.8 -0.88 % |
12-02-2025 09:15:00 Wednesday |
4964.95 4921.15 |
4995 | 4908.4 | 1814 |
| 638 | 2.9 0.06 % |
11-02-2025 15:15:00 Tuesday |
4977.1 4980 |
4983.5 | 4953.35 | 1372 |
| 639 | -15.3 -0.31 % |
11-02-2025 14:15:00 Tuesday |
4992.4 4977.1 |
4998.5 | 4972.2 | 1313 |
| 640 | 8.2 0.16 % |
11-02-2025 13:15:00 Tuesday |
4984.15 4992.35 |
5008.8 | 4976.95 | 2231 |
| 641 | -38.35 -0.76 % |
11-02-2025 12:15:00 Tuesday |
5021.35 4983 |
5024.1 | 4983 | 912 |
| 642 | 7.95 0.16 % |
11-02-2025 11:15:00 Tuesday |
5016.15 5024.1 |
5031.75 | 5006.4 | 1871 |
| 643 | -36.35 -0.72 % |
11-02-2025 10:15:00 Tuesday |
5053.25 5016.9 |
5063.55 | 5000 | 2272 |
| 644 | -154.1 -2.96 % |
11-02-2025 09:15:00 Tuesday |
5209.8 5055.7 |
5209.8 | 4966.15 | 16555 |
| 645 | -17.65 -0.33 % |
10-02-2025 15:15:00 Monday |
5328.35 5310.7 |
5338.95 | 5304.1 | 1479 |
| 646 | 15.6 0.29 % |
10-02-2025 14:15:00 Monday |
5320.45 5336.05 |
5358.55 | 5309.2 | 2282 |
| 647 | -20.9 -0.39 % |
10-02-2025 13:15:00 Monday |
5350 5329.1 |
5375 | 5310 | 1502 |
| 648 | -19.95 -0.37 % |
10-02-2025 12:15:00 Monday |
5375 5355.05 |
5386.5 | 5350 | 1197 |
| 649 | -12.8 -0.24 % |
10-02-2025 11:15:00 Monday |
5390.5 5377.7 |
5414.15 | 5370 | 2053 |
| 650 | 10.7 0.2 % |
10-02-2025 10:15:00 Monday |
5379.85 5390.55 |
5404.6 | 5364.65 | 973 |
| 651 | -68.85 -1.26 % |
10-02-2025 09:15:00 Monday |
5449.95 5381.1 |
5449.95 | 5359.3 | 4234 |
| 652 | 24.3 0.45 % |
07-02-2025 15:15:00 Friday |
5370.7 5395 |
5395 | 5370.7 | 381 |
| 653 | 30.15 0.57 % |
07-02-2025 14:15:00 Friday |
5333 5363.15 |
5370.85 | 5328.3 | 948 |
| 654 | -5.15 -0.1 % |
07-02-2025 13:15:00 Friday |
5338.25 5333.1 |
5362.1 | 5328.05 | 2763 |
| 655 | -26.55 -0.49 % |
07-02-2025 12:15:00 Friday |
5365.3 5338.75 |
5366.3 | 5337.6 | 614 |
| 656 | 10.85 0.2 % |
07-02-2025 11:15:00 Friday |
5345.2 5356.05 |
5380.05 | 5345.2 | 1310 |
| 657 | -6.8 -0.13 % |
07-02-2025 10:15:00 Friday |
5356.2 5349.4 |
5356.2 | 5325 | 4790 |
| 658 | 35.45 0.67 % |
07-02-2025 09:15:00 Friday |
5320.2 5355.65 |
5380 | 5320.2 | 7002 |
| 659 | 0.1 0 % |
06-02-2025 15:15:00 Thursday |
5349.15 5349.25 |
5352.45 | 5335.7 | 386 |
| 660 | -5.4 -0.1 % |
06-02-2025 14:15:00 Thursday |
5347.25 5341.85 |
5351.1 | 5334.75 | 890 |
| 661 | -29.25 -0.54 % |
06-02-2025 13:15:00 Thursday |
5378.45 5349.2 |
5379.1 | 5348.7 | 332 |
| 662 | -5.9 -0.11 % |
06-02-2025 12:15:00 Thursday |
5391.15 5385.25 |
5409.4 | 5382.35 | 576 |
| 663 | 12.8 0.24 % |
06-02-2025 11:15:00 Thursday |
5378.25 5391.05 |
5398 | 5373 | 426 |
| 664 | 17.05 0.32 % |
06-02-2025 10:15:00 Thursday |
5359 5376.05 |
5400.65 | 5355 | 1019 |
| 665 | -98.8 -1.81 % |
06-02-2025 09:15:00 Thursday |
5449.95 5351.15 |
5449.95 | 5336.7 | 1610 |
| 666 | 2 0.04 % |
05-02-2025 15:15:00 Wednesday |
5422 5424 |
5426.05 | 5402.6 | 124 |
| 667 | 1.55 0.03 % |
05-02-2025 14:15:00 Wednesday |
5417.05 5418.6 |
5424.2 | 5408.65 | 153 |
| 668 | -13.5 -0.25 % |
05-02-2025 13:15:00 Wednesday |
5431 5417.5 |
5439.65 | 5417.5 | 99 |
| 669 | 28.55 0.53 % |
05-02-2025 12:15:00 Wednesday |
5402.45 5431 |
5440 | 5402.45 | 1409 |
| 670 | 4.55 0.08 % |
05-02-2025 11:15:00 Wednesday |
5396.35 5400.9 |
5412.95 | 5393 | 310 |
| 671 | 24.05 0.45 % |
05-02-2025 10:15:00 Wednesday |
5372 5396.05 |
5416.35 | 5370 | 2988 |
| 672 | -71.1 -1.31 % |
05-02-2025 09:15:00 Wednesday |
5443.2 5372.1 |
5455.55 | 5350.25 | 2827 |
| 673 | -5.9 -0.11 % |
04-02-2025 15:15:00 Tuesday |
5448.9 5443 |
5453.4 | 5443 | 274 |
| 674 | -6.9 -0.13 % |
04-02-2025 14:15:00 Tuesday |
5460 5453.1 |
5465.35 | 5446.65 | 1327 |
| 675 | -22.1 -0.4 % |
04-02-2025 13:15:00 Tuesday |
5487.45 5465.35 |
5487.45 | 5458.15 | 1118 |
| 676 | -20.4 -0.37 % |
04-02-2025 12:15:00 Tuesday |
5507.9 5487.5 |
5508.35 | 5472.9 | 516 |
| 677 | 32 0.58 % |
04-02-2025 11:15:00 Tuesday |
5479.05 5511.05 |
5511.05 | 5479.05 | 478 |
| 678 | -14.3 -0.26 % |
04-02-2025 10:15:00 Tuesday |
5485.8 5471.5 |
5501.15 | 5454.7 | 1082 |
| 679 | -31.8 -0.58 % |
04-02-2025 09:15:00 Tuesday |
5520 5488.2 |
5551.75 | 5488.2 | 1237 |
| 680 | -19.9 -0.36 % |
03-02-2025 15:15:00 Monday |
5490.8 5470.9 |
5492.45 | 5464.75 | 907 |
| 681 | 8.75 0.16 % |
03-02-2025 14:15:00 Monday |
5491.25 5500 |
5507.25 | 5472.9 | 1194 |
| 682 | -12.3 -0.22 % |
03-02-2025 13:15:00 Monday |
5505 5492.7 |
5505.6 | 5465.05 | 627 |
| 683 | 2 0.04 % |
03-02-2025 12:15:00 Monday |
5503 5505 |
5515 | 5451 | 2627 |
| 684 | -8.7 -0.16 % |
03-02-2025 11:15:00 Monday |
5511.2 5502.5 |
5537 | 5495 | 3909 |
| 685 | 9.8 0.18 % |
03-02-2025 10:15:00 Monday |
5500.2 5510 |
5542 | 5468.4 | 2568 |
| 686 | -4.75 -0.09 % |
03-02-2025 09:15:00 Monday |
5500 5495.25 |
5550 | 5412 | 12709 |
| 687 | -14.5 -0.27 % |
01-02-2025 15:15:00 Saturday |
5399.5 5385 |
5400 | 5375.7 | 470 |
| 688 | 15.85 0.29 % |
01-02-2025 14:15:00 Saturday |
5383.65 5399.5 |
5403.95 | 5366.25 | 1811 |
| 689 | 45.8 0.86 % |
01-02-2025 13:15:00 Saturday |
5337.85 5383.65 |
5424.95 | 5337.85 | 5639 |
| 690 | 185.05 3.59 % |
01-02-2025 12:15:00 Saturday |
5157 5342.05 |
5399 | 5147.15 | 8539 |
| 691 | -19.95 -0.38 % |
01-02-2025 11:15:00 Saturday |
5188.05 5168.1 |
5207.5 | 5130 | 1305 |
| 692 | 15.35 0.3 % |
01-02-2025 10:15:00 Saturday |
5168.7 5184.05 |
5195 | 5168.7 | 548 |
| 693 | -87.9 -1.67 % |
01-02-2025 09:15:00 Saturday |
5249.8 5161.9 |
5249.8 | 5150.65 | 1215 |
| 694 | 7.75 0.15 % |
31-01-2025 15:15:00 Friday |
5191.55 5199.3 |
5204.9 | 5187.6 | 554 |
| 695 | 11.9 0.23 % |
31-01-2025 14:15:00 Friday |
5176.5 5188.4 |
5203.75 | 5153.4 | 1016 |
| 696 | -33.7 -0.65 % |
31-01-2025 13:15:00 Friday |
5210.8 5177.1 |
5219.4 | 5175.7 | 636 |
| 697 | 11.85 0.23 % |
31-01-2025 12:15:00 Friday |
5190.1 5201.95 |
5208.2 | 5184.5 | 465 |
| 698 | -2.2 -0.04 % |
31-01-2025 11:15:00 Friday |
5197.85 5195.65 |
5200 | 5180.95 | 469 |
| 699 | 17 0.33 % |
31-01-2025 10:15:00 Friday |
5184.3 5201.3 |
5244.55 | 5178.15 | 1016 |
| 700 | -34.95 -0.67 % |
31-01-2025 09:15:00 Friday |
5219.95 5185 |
5219.95 | 5160 | 916 |
| 701 | 11.35 0.22 % |
30-01-2025 15:15:00 Thursday |
5164.8 5176.15 |
5192 | 5145 | 600 |
| 702 | 1.85 0.04 % |
30-01-2025 14:15:00 Thursday |
5158.85 5160.7 |
5181.8 | 5145.2 | 1364 |
| 703 | -52.65 -1.01 % |
30-01-2025 13:15:00 Thursday |
5211.35 5158.7 |
5215 | 5149 | 436 |
| 704 | -23.65 -0.45 % |
30-01-2025 12:15:00 Thursday |
5240.95 5217.3 |
5258.75 | 5210.2 | 478 |
| 705 | 6.3 0.12 % |
30-01-2025 11:15:00 Thursday |
5241.25 5247.55 |
5256.15 | 5225.05 | 477 |
| 706 | -25.25 -0.48 % |
30-01-2025 10:15:00 Thursday |
5261.25 5236 |
5266 | 5208 | 880 |
| 707 | 31.5 0.6 % |
30-01-2025 09:15:00 Thursday |
5219.95 5251.45 |
5265.55 | 5163.05 | 1222 |
| 708 | 5.45 0.11 % |
29-01-2025 15:15:00 Wednesday |
5188 5193.45 |
5194.85 | 5176.3 | 837 |
| 709 | 0.8 0.02 % |
29-01-2025 14:15:00 Wednesday |
5187.2 5188 |
5190.35 | 5151.5 | 969 |
| 710 | -22.95 -0.44 % |
29-01-2025 13:15:00 Wednesday |
5207.95 5185 |
5229.95 | 5183.45 | 1618 |
| 711 | 12.8 0.25 % |
29-01-2025 12:15:00 Wednesday |
5202.2 5215 |
5221.95 | 5199.05 | 848 |
| 712 | -15.6 -0.3 % |
29-01-2025 11:15:00 Wednesday |
5218.5 5202.9 |
5219 | 5192.9 | 734 |
| 713 | 43.75 0.85 % |
29-01-2025 10:15:00 Wednesday |
5173.75 5217.5 |
5235.9 | 5173.75 | 2130 |
| 714 | 67.7 1.33 % |
29-01-2025 09:15:00 Wednesday |
5105.05 5172.75 |
5190 | 5081.6 | 1755 |
| 715 | 1.85 0.04 % |
28-01-2025 15:15:00 Tuesday |
5103.35 5105.2 |
5115.55 | 5096.3 | 440 |
| 716 | -67.35 -1.3 % |
28-01-2025 14:15:00 Tuesday |
5173.4 5106.05 |
5173.4 | 5091.15 | 2410 |
| 717 | 7.05 0.14 % |
28-01-2025 13:15:00 Tuesday |
5160 5167.05 |
5186.5 | 5155.65 | 1523 |
| 718 | -25.35 -0.49 % |
28-01-2025 12:15:00 Tuesday |
5177.85 5152.5 |
5181 | 5151.2 | 463 |
| 719 | 3.8 0.07 % |
28-01-2025 11:15:00 Tuesday |
5176.1 5179.9 |
5179.95 | 5143.8 | 1131 |
| 720 | 18.35 0.36 % |
28-01-2025 10:15:00 Tuesday |
5153.65 5172 |
5188.7 | 5145 | 1654 |
| 721 | 3.65 0.07 % |
28-01-2025 09:15:00 Tuesday |
5150 5153.65 |
5194.1 | 5121.45 | 3727 |
| 722 | -14.45 -0.28 % |
27-01-2025 15:15:00 Monday |
5145.5 5131.05 |
5148.65 | 5131.05 | 434 |
| 723 | 2.25 0.04 % |
27-01-2025 14:15:00 Monday |
5141.6 5143.85 |
5153.95 | 5137.45 | 1112 |
| 724 | -5.3 -0.1 % |
27-01-2025 13:15:00 Monday |
5141.75 5136.45 |
5159.9 | 5117.6 | 1801 |
| 725 | 12.05 0.24 % |
27-01-2025 12:15:00 Monday |
5121.45 5133.5 |
5145.75 | 5117.3 | 6523 |
| 726 | -4.05 -0.08 % |
27-01-2025 11:15:00 Monday |
5124 5119.95 |
5140.3 | 5118.65 | 925 |
| 727 | -43.45 -0.84 % |
27-01-2025 10:15:00 Monday |
5172.55 5129.1 |
5172.55 | 5114.1 | 2265 |
| 728 | -26.2 -0.5 % |
27-01-2025 09:15:00 Monday |
5199.65 5173.45 |
5205.85 | 5165.05 | 2990 |
| 729 | 5.35 0.1 % |
24-01-2025 15:15:00 Friday |
5204 5209.35 |
5211.55 | 5200 | 792 |
| 730 | 1.9 0.04 % |
24-01-2025 14:15:00 Friday |
5201.05 5202.95 |
5215 | 5189.95 | 692 |
| 731 | -12.3 -0.24 % |
24-01-2025 13:15:00 Friday |
5216.25 5203.95 |
5216.25 | 5188.2 | 720 |
| 732 | 15.95 0.31 % |
24-01-2025 12:15:00 Friday |
5205 5220.95 |
5223 | 5195.95 | 914 |
| 733 | 29.35 0.57 % |
24-01-2025 11:15:00 Friday |
5176.25 5205.6 |
5221.3 | 5176.25 | 2037 |
| 734 | 50.45 0.98 % |
24-01-2025 10:15:00 Friday |
5125.8 5176.25 |
5181.95 | 5117 | 1152 |
| 735 | -25.05 -0.49 % |
24-01-2025 09:15:00 Friday |
5146.6 5121.55 |
5190.65 | 5115.8 | 1376 |
| 736 | -8.5 -0.17 % |
23-01-2025 15:15:00 Thursday |
5113.5 5105 |
5117.95 | 5105 | 143 |
| 737 | -17.75 -0.35 % |
23-01-2025 14:15:00 Thursday |
5129.55 5111.8 |
5138.15 | 5111.6 | 197 |
| 738 | 15.75 0.31 % |
23-01-2025 13:15:00 Thursday |
5105.2 5120.95 |
5156.35 | 5101.8 | 893 |
| 739 | 35.1 0.69 % |
23-01-2025 12:15:00 Thursday |
5070.1 5105.2 |
5105.2 | 5068.8 | 595 |
| 740 | 11.8 0.23 % |
23-01-2025 11:15:00 Thursday |
5053.3 5065.1 |
5075 | 5047.25 | 544 |
| 741 | 24.35 0.48 % |
23-01-2025 10:15:00 Thursday |
5029.8 5054.15 |
5073.75 | 5029.8 | 561 |
| 742 | 21.35 0.43 % |
23-01-2025 09:15:00 Thursday |
5000 5021.35 |
5025 | 4987.55 | 377 |
| 743 | -21.35 -0.43 % |
22-01-2025 15:15:00 Wednesday |
5013.9 4992.55 |
5015 | 4992.55 | 242 |
| 744 | 9.55 0.19 % |
22-01-2025 14:15:00 Wednesday |
5006.85 5016.4 |
5021 | 5001.6 | 381 |
| 745 | 0 0 % |
22-01-2025 13:15:00 Wednesday |
5005 5005 |
5008.75 | 4988.65 | 485 |
| 746 | 27.4 0.55 % |
22-01-2025 12:15:00 Wednesday |
4977.6 5005 |
5005 | 4957.2 | 318 |
| 747 | -2.5 -0.05 % |
22-01-2025 11:15:00 Wednesday |
4980.2 4977.7 |
4990.85 | 4967.9 | 797 |
| 748 | 3.25 0.07 % |
22-01-2025 10:15:00 Wednesday |
4982.15 4985.4 |
5006 | 4980 | 288 |
| 749 | 10.25 0.21 % |
22-01-2025 09:15:00 Wednesday |
4980 4990.25 |
5011.1 | 4968.7 | 588 |
| 750 | 9.85 0.2 % |
21-01-2025 15:15:00 Tuesday |
4975.15 4985 |
4985 | 4959.05 | 213 |
| 751 | -8.85 -0.18 % |
21-01-2025 14:15:00 Tuesday |
4984 4975.15 |
5000 | 4963 | 175 |
| 752 | -26.5 -0.53 % |
21-01-2025 13:15:00 Tuesday |
5015 4988.5 |
5015 | 4983 | 306 |
| 753 | 11.85 0.24 % |
21-01-2025 12:15:00 Tuesday |
5012.3 5024.15 |
5029.3 | 4983 | 565 |
| 754 | 5.2 0.1 % |
21-01-2025 11:15:00 Tuesday |
5018.8 5024 |
5045.65 | 5016.95 | 202 |
| 755 | -10.5 -0.21 % |
21-01-2025 10:15:00 Tuesday |
5026.9 5016.4 |
5026.9 | 5008.75 | 188 |
| 756 | -18.3 -0.36 % |
21-01-2025 09:15:00 Tuesday |
5047.4 5029.1 |
5077.45 | 5026.05 | 663 |
| 757 | 3.1 0.06 % |
20-01-2025 15:15:00 Monday |
5016.5 5019.6 |
5020 | 5010.65 | 269 |
| 758 | 1.2 0.02 % |
20-01-2025 14:15:00 Monday |
5015.8 5017 |
5030 | 5008.5 | 729 |
| 759 | 5.55 0.11 % |
20-01-2025 13:15:00 Monday |
5011.45 5017 |
5023 | 5004.5 | 275 |
| 760 | 5.15 0.1 % |
20-01-2025 12:15:00 Monday |
5013.4 5018.55 |
5022.25 | 4999.3 | 633 |
| 761 | 33.55 0.67 % |
20-01-2025 11:15:00 Monday |
4986 5019.55 |
5034 | 4986 | 746 |
| 762 | 28.9 0.58 % |
20-01-2025 10:15:00 Monday |
4954 4982.9 |
4992.95 | 4948.9 | 596 |
| 763 | -65 -1.3 % |
20-01-2025 09:15:00 Monday |
5015 4950 |
5023.3 | 4929.05 | 3375 |
| 764 | -1.25 -0.02 % |
17-01-2025 15:15:00 Friday |
5012.5 5011.25 |
5021.05 | 5008.1 | 145 |
| 765 | 0.4 0.01 % |
17-01-2025 14:15:00 Friday |
5011.95 5012.35 |
5032.4 | 5003 | 400 |
| 766 | -19.75 -0.39 % |
17-01-2025 13:15:00 Friday |
5031.7 5011.95 |
5035.9 | 5000 | 290 |
| 767 | 3.15 0.06 % |
17-01-2025 12:15:00 Friday |
5034.95 5038.1 |
5055.55 | 5027.6 | 124 |
| 768 | 0.15 0 % |
17-01-2025 11:15:00 Friday |
5025.55 5025.7 |
5036.5 | 5015 | 208 |
| 769 | -36.35 -0.72 % |
17-01-2025 10:15:00 Friday |
5060.25 5023.9 |
5070 | 5020 | 232 |
| 770 | 19.85 0.39 % |
17-01-2025 09:15:00 Friday |
5039.95 5059.8 |
5078.15 | 5002.3 | 740 |
| 771 | 4.55 0.09 % |
16-01-2025 15:15:00 Thursday |
5050.45 5055 |
5055 | 5043 | 188 |
| 772 | -12.75 -0.25 % |
16-01-2025 14:15:00 Thursday |
5057.6 5044.85 |
5065.1 | 5043.1 | 288 |
| 773 | 16.85 0.33 % |
16-01-2025 13:15:00 Thursday |
5040.75 5057.6 |
5064.85 | 5040.75 | 174 |
| 774 | -35.5 -0.7 % |
16-01-2025 12:15:00 Thursday |
5080 5044.5 |
5080 | 5040.3 | 450 |
| 775 | -4.35 -0.09 % |
16-01-2025 11:15:00 Thursday |
5090.1 5085.75 |
5103.2 | 5080 | 408 |
| 776 | -36.35 -0.71 % |
16-01-2025 10:15:00 Thursday |
5121.2 5084.85 |
5121.2 | 5084.85 | 532 |
| 777 | -13.4 -0.26 % |
16-01-2025 09:15:00 Thursday |
5129.95 5116.55 |
5131.8 | 5070.25 | 897 |
| 778 | -2.05 -0.04 % |
15-01-2025 15:15:00 Wednesday |
5089.2 5087.15 |
5089.2 | 5075.35 | 514 |
| 779 | 11.3 0.22 % |
15-01-2025 14:15:00 Wednesday |
5072.5 5083.8 |
5097.1 | 5064.1 | 918 |
| 780 | 11.2 0.22 % |
15-01-2025 13:15:00 Wednesday |
5064.8 5076 |
5076 | 5020.65 | 434 |
| 781 | 4.6 0.09 % |
15-01-2025 12:15:00 Wednesday |
5060.2 5064.8 |
5071 | 5034 | 348 |
| 782 | 16.2 0.32 % |
15-01-2025 11:15:00 Wednesday |
5041.9 5058.1 |
5082.45 | 5041.9 | 2210 |
| 783 | 6.25 0.12 % |
15-01-2025 10:15:00 Wednesday |
5036.2 5042.45 |
5055 | 5028.6 | 240 |
| 784 | 0.85 0.02 % |
15-01-2025 09:15:00 Wednesday |
5031 5031.85 |
5060 | 5009.4 | 609 |
| 785 | -10.15 -0.2 % |
14-01-2025 15:15:00 Tuesday |
5031.75 5021.6 |
5035.6 | 5021.6 | 139 |
| 786 | -1.9 -0.04 % |
14-01-2025 14:15:00 Tuesday |
5030 5028.1 |
5030.55 | 5004.2 | 344 |
| 787 | -14.2 -0.28 % |
14-01-2025 13:15:00 Tuesday |
5037.15 5022.95 |
5040 | 5016.6 | 385 |
| 788 | 51.55 1.03 % |
14-01-2025 12:15:00 Tuesday |
4987.2 5038.75 |
5038.75 | 4987.2 | 360 |
| 789 | -8.65 -0.17 % |
14-01-2025 11:15:00 Tuesday |
5002.95 4994.3 |
5002.95 | 4982.5 | 226 |
| 790 | 50.3 1.01 % |
14-01-2025 10:15:00 Tuesday |
4960.85 5011.15 |
5030 | 4960 | 687 |
| 791 | -15.85 -0.32 % |
14-01-2025 09:15:00 Tuesday |
4980.3 4964.45 |
5015 | 4959.5 | 775 |
| 792 | -4.95 -0.1 % |
13-01-2025 15:15:00 Monday |
4940 4935.05 |
4945.35 | 4930 | 587 |
| 793 | -4.9 -0.1 % |
13-01-2025 14:15:00 Monday |
4951.15 4946.25 |
4958.35 | 4925.9 | 661 |
| 794 | -4.05 -0.08 % |
13-01-2025 13:15:00 Monday |
4956.15 4952.1 |
4966.35 | 4938.1 | 756 |
| 795 | 20.95 0.42 % |
13-01-2025 12:15:00 Monday |
4936.65 4957.6 |
4972.7 | 4927.25 | 671 |
| 796 | -7 -0.14 % |
13-01-2025 11:15:00 Monday |
4947 4940 |
4951.4 | 4933 | 999 |
| 797 | -51.8 -1.04 % |
13-01-2025 10:15:00 Monday |
4993.5 4941.7 |
5003.4 | 4941.7 | 774 |
| 798 | 24.5 0.49 % |
13-01-2025 09:15:00 Monday |
4967.8 4992.3 |
5034.95 | 4967.8 | 2339 |
| 799 | 9.55 0.19 % |
10-01-2025 15:15:00 Friday |
5059.45 5069 |
5069.5 | 5054.4 | 362 |
| 800 | 0.8 0.02 % |
10-01-2025 14:15:00 Friday |
5053.8 5054.6 |
5064.1 | 5043.85 | 821 |
| 801 | -28.8 -0.57 % |
10-01-2025 13:15:00 Friday |
5078.95 5050.15 |
5087.45 | 5050 | 933 |
| 802 | -6.35 -0.12 % |
10-01-2025 12:15:00 Friday |
5085 5078.65 |
5093.25 | 5070.65 | 819 |
| 803 | -17.85 -0.35 % |
10-01-2025 11:15:00 Friday |
5097.85 5080 |
5112 | 5061.8 | 1484 |
| 804 | 51.6 1.02 % |
10-01-2025 10:15:00 Friday |
5042.75 5094.35 |
5095 | 5035.95 | 1086 |
| 805 | -97.75 -1.9 % |
10-01-2025 09:15:00 Friday |
5140.25 5042.5 |
5151 | 5040 | 1999 |
| 806 | 14.25 0.28 % |
09-01-2025 15:15:00 Thursday |
5139.25 5153.5 |
5155.3 | 5133.1 | 691 |
| 807 | 10.15 0.2 % |
09-01-2025 14:15:00 Thursday |
5133.05 5143.2 |
5143.2 | 5130 | 599 |
| 808 | 10.45 0.2 % |
09-01-2025 13:15:00 Thursday |
5128.6 5139.05 |
5143.6 | 5117.1 | 354 |
| 809 | -16.3 -0.32 % |
09-01-2025 12:15:00 Thursday |
5141.3 5125 |
5150 | 5106.75 | 635 |
| 810 | -3.25 -0.06 % |
09-01-2025 11:15:00 Thursday |
5140.75 5137.5 |
5146.2 | 5126.15 | 542 |
| 811 | -15.65 -0.3 % |
09-01-2025 10:15:00 Thursday |
5158.1 5142.45 |
5160.5 | 5123.05 | 654 |
| 812 | -11 -0.21 % |
09-01-2025 09:15:00 Thursday |
5170.05 5159.05 |
5196.65 | 5144.05 | 1031 |
| 813 | 3.55 0.07 % |
08-01-2025 15:15:00 Wednesday |
5166.4 5169.95 |
5169.95 | 5161.85 | 208 |
| 814 | -4.85 -0.09 % |
08-01-2025 14:15:00 Wednesday |
5168 5163.15 |
5182.55 | 5157.6 | 1030 |
| 815 | 5.1 0.1 % |
08-01-2025 13:15:00 Wednesday |
5166.6 5171.7 |
5184.95 | 5160.3 | 816 |
| 816 | 11.95 0.23 % |
08-01-2025 12:15:00 Wednesday |
5159.45 5171.4 |
5180.8 | 5154.4 | 399 |
| 817 | -0.55 -0.01 % |
08-01-2025 11:15:00 Wednesday |
5160 5159.45 |
5165 | 5135 | 693 |
| 818 | -4 -0.08 % |
08-01-2025 10:15:00 Wednesday |
5162.2 5158.2 |
5167.3 | 5137.8 | 563 |
| 819 | -75.75 -1.45 % |
08-01-2025 09:15:00 Wednesday |
5229.6 5153.85 |
5229.6 | 5149.3 | 1550 |
| 820 | 5.45 0.11 % |
07-01-2025 15:15:00 Tuesday |
5173.55 5179 |
5179 | 5166.35 | 629 |
| 821 | -9.4 -0.18 % |
07-01-2025 14:15:00 Tuesday |
5185.45 5176.05 |
5192 | 5173.75 | 442 |
| 822 | -10 -0.19 % |
07-01-2025 13:15:00 Tuesday |
5196 5186 |
5203.85 | 5173 | 443 |
| 823 | 4.6 0.09 % |
07-01-2025 12:15:00 Tuesday |
5190 5194.6 |
5202.9 | 5165.4 | 827 |
| 824 | -27.8 -0.53 % |
07-01-2025 11:15:00 Tuesday |
5218.45 5190.65 |
5229.1 | 5190.65 | 601 |
| 825 | -43.65 -0.83 % |
07-01-2025 10:15:00 Tuesday |
5263.8 5220.15 |
5263.8 | 5202 | 875 |
| 826 | 15.1 0.29 % |
07-01-2025 09:15:00 Tuesday |
5241 5256.1 |
5285.75 | 5236.1 | 2226 |
| 827 | -10.05 -0.19 % |
06-01-2025 15:15:00 Monday |
5249.75 5239.7 |
5259.85 | 5237.95 | 465 |
| 828 | 2.35 0.04 % |
06-01-2025 14:15:00 Monday |
5251.95 5254.3 |
5270.4 | 5234 | 1186 |
| 829 | 11.55 0.22 % |
06-01-2025 13:15:00 Monday |
5258.9 5270.45 |
5270.45 | 5238.35 | 780 |
| 830 | 11.6 0.22 % |
06-01-2025 12:15:00 Monday |
5253 5264.6 |
5270 | 5239.55 | 615 |
| 831 | 12.05 0.23 % |
06-01-2025 11:15:00 Monday |
5240.5 5252.55 |
5253.9 | 5188.05 | 833 |
| 832 | -49.2 -0.93 % |
06-01-2025 10:15:00 Monday |
5296.9 5247.7 |
5296.9 | 5241.05 | 752 |
| 833 | -25.7 -0.48 % |
06-01-2025 09:15:00 Monday |
5319.85 5294.15 |
5350 | 5281.35 | 1257 |
| 834 | -8.1 -0.15 % |
03-01-2025 15:15:00 Friday |
5308.1 5300 |
5318.4 | 5300 | 912 |
| 835 | -6.55 -0.12 % |
03-01-2025 14:15:00 Friday |
5316.3 5309.75 |
5324.5 | 5300 | 959 |
| 836 | 0.75 0.01 % |
03-01-2025 13:15:00 Friday |
5323.75 5324.5 |
5335 | 5316.55 | 856 |
| 837 | -23.85 -0.45 % |
03-01-2025 12:15:00 Friday |
5345.2 5321.35 |
5350 | 5320 | 832 |
| 838 | 6.3 0.12 % |
03-01-2025 11:15:00 Friday |
5340.75 5347.05 |
5386.55 | 5314.9 | 4465 |
| 839 | 39.2 0.74 % |
03-01-2025 10:15:00 Friday |
5300.8 5340 |
5341 | 5270.85 | 3166 |
| 840 | -24.05 -0.45 % |
03-01-2025 09:15:00 Friday |
5325 5300.95 |
5354.15 | 5275.25 | 8281 |
| 841 | -7.55 -0.14 % |
02-01-2025 15:15:00 Thursday |
5312.55 5305 |
5316 | 5291.05 | 3180 |
| 842 | -8.45 -0.16 % |
02-01-2025 14:15:00 Thursday |
5321 5312.55 |
5325.75 | 5264.15 | 16247 |
| 843 | 83.25 1.59 % |
02-01-2025 13:15:00 Thursday |
5234.75 5318 |
5324.65 | 5205 | 14873 |
| 844 | 38.6 0.74 % |
02-01-2025 12:15:00 Thursday |
5192.6 5231.2 |
5242.9 | 5191.15 | 13966 |
| 845 | 232.65 4.69 % |
02-01-2025 11:15:00 Thursday |
4959.95 5192.6 |
5226.05 | 4956.1 | 24641 |
| 846 | 56.35 1.15 % |
02-01-2025 10:15:00 Thursday |
4900.5 4956.85 |
4963.8 | 4900.2 | 1841 |
| 847 | 27.45 0.56 % |
02-01-2025 09:15:00 Thursday |
4875.55 4903 |
4926.65 | 4861.85 | 2059 |
| 848 | -7.45 -0.15 % |
01-01-2025 15:15:00 Wednesday |
4883.45 4876 |
4895.05 | 4876 | 351 |
| 849 | -3.45 -0.07 % |
01-01-2025 14:15:00 Wednesday |
4885 4881.55 |
4903.5 | 4876.25 | 511 |
| 850 | 43.1 0.89 % |
01-01-2025 13:15:00 Wednesday |
4841 4884.1 |
4884.1 | 4835.95 | 378 |
| 851 | 25.8 0.54 % |
01-01-2025 12:15:00 Wednesday |
4811.05 4836.85 |
4837 | 4811.05 | 362 |
| 852 | 8.35 0.17 % |
01-01-2025 11:15:00 Wednesday |
4801.1 4809.45 |
4818 | 4794.85 | 450 |
| 853 | 14.4 0.3 % |
01-01-2025 10:15:00 Wednesday |
4782.35 4796.75 |
4808.95 | 4741.9 | 1784 |
| 854 | -106.8 -2.18 % |
01-01-2025 09:15:00 Wednesday |
4888.95 4782.15 |
4888.95 | 4772 | 950 |
| 855 | 5.5 0.11 % |
31-12-2024 15:15:00 Tuesday |
4820 4825.5 |
4825.5 | 4816 | 124 |
| 856 | -17.65 -0.36 % |
31-12-2024 14:15:00 Tuesday |
4838.7 4821.05 |
4838.7 | 4807.8 | 237 |
| 857 | -7.9 -0.16 % |
31-12-2024 13:15:00 Tuesday |
4853.45 4845.55 |
4853.55 | 4837.65 | 70 |
| 858 | 4.1 0.08 % |
31-12-2024 12:15:00 Tuesday |
4852.85 4856.95 |
4859.4 | 4848.65 | 137 |
| 859 | -14.3 -0.29 % |
31-12-2024 11:15:00 Tuesday |
4858.95 4844.65 |
4863.6 | 4839.8 | 72 |
| 860 | 22.6 0.47 % |
31-12-2024 10:15:00 Tuesday |
4838.15 4860.75 |
4865 | 4828.1 | 475 |
| 861 | 20.35 0.42 % |
31-12-2024 09:15:00 Tuesday |
4812.35 4832.7 |
4871.75 | 4812.35 | 7984 |
| 862 | 3.05 0.06 % |
30-12-2024 15:15:00 Monday |
4850.95 4854 |
4857.65 | 4830.8 | 410 |
| 863 | -17.25 -0.35 % |
30-12-2024 14:15:00 Monday |
4880.65 4863.4 |
4897.95 | 4862.8 | 255 |
| 864 | -11.55 -0.24 % |
30-12-2024 13:15:00 Monday |
4891.35 4879.8 |
4891.35 | 4876 | 425 |
| 865 | 2.9 0.06 % |
30-12-2024 12:15:00 Monday |
4887.2 4890.1 |
4893.1 | 4874.9 | 386 |
| 866 | 1.65 0.03 % |
30-12-2024 11:15:00 Monday |
4893.35 4895 |
4902.05 | 4879.65 | 490 |
| 867 | 5.95 0.12 % |
30-12-2024 10:15:00 Monday |
4884.95 4890.9 |
4895 | 4873.3 | 524 |
| 868 | 18.7 0.38 % |
30-12-2024 09:15:00 Monday |
4862.75 4881.45 |
4885.35 | 4840.8 | 918 |
| 869 | -8.1 -0.17 % |
27-12-2024 15:15:00 Friday |
4876.75 4868.65 |
4877 | 4867.15 | 283 |
| 870 | -8.25 -0.17 % |
27-12-2024 14:15:00 Friday |
4883.85 4875.6 |
4891.2 | 4875.6 | 511 |
| 871 | 13.05 0.27 % |
27-12-2024 13:15:00 Friday |
4868.3 4881.35 |
4887.65 | 4868.3 | 378 |
| 872 | 28.15 0.58 % |
27-12-2024 12:15:00 Friday |
4849.6 4877.75 |
4887 | 4846.15 | 358 |
| 873 | -38.45 -0.79 % |
27-12-2024 11:15:00 Friday |
4884.55 4846.1 |
4894.2 | 4845.5 | 761 |
| 874 | -58.6 -1.19 % |
27-12-2024 10:15:00 Friday |
4940.35 4881.75 |
4951.85 | 4879.75 | 4128 |
| 875 | 136.1 2.84 % |
27-12-2024 09:15:00 Friday |
4800.05 4936.15 |
4941 | 4800 | 5311 |
| 876 | -12.7 -0.26 % |
26-12-2024 15:15:00 Thursday |
4798.6 4785.9 |
4812.5 | 4779.15 | 691 |
| 877 | 7.75 0.16 % |
26-12-2024 14:15:00 Thursday |
4795.5 4803.25 |
4805.35 | 4795.5 | 2207 |
| 878 | 1.05 0.02 % |
26-12-2024 13:15:00 Thursday |
4794.45 4795.5 |
4802.1 | 4780 | 1078 |
| 879 | 8.5 0.18 % |
26-12-2024 12:15:00 Thursday |
4786 4794.5 |
4794.5 | 4786 | 717 |
| 880 | -9.45 -0.2 % |
26-12-2024 11:15:00 Thursday |
4795.45 4786 |
4795.45 | 4786 | 32 |
| 881 | 15.85 0.33 % |
26-12-2024 10:15:00 Thursday |
4776.65 4792.5 |
4800 | 4776.5 | 216 |
| 882 | -20.95 -0.44 % |
26-12-2024 09:15:00 Thursday |
4799.95 4779 |
4828.15 | 4779 | 601 |
| 883 | 25.2 0.53 % |
24-12-2024 15:15:00 Tuesday |
4779.8 4805 |
4805.95 | 4778.25 | 473 |
| 884 | 18.15 0.38 % |
24-12-2024 14:15:00 Tuesday |
4760 4778.15 |
4786.45 | 4760 | 446 |
| 885 | -14.85 -0.31 % |
24-12-2024 13:15:00 Tuesday |
4778.85 4764 |
4782.75 | 4764 | 465 |
| 886 | -3.1 -0.06 % |
24-12-2024 12:15:00 Tuesday |
4786.6 4783.5 |
4792.3 | 4780 | 200 |
| 887 | -5.8 -0.12 % |
24-12-2024 11:15:00 Tuesday |
4802.4 4796.6 |
4805.05 | 4791 | 416 |
| 888 | 35.25 0.74 % |
24-12-2024 10:15:00 Tuesday |
4764.75 4800 |
4808.35 | 4764.75 | 2618 |
| 889 | 32.65 0.69 % |
24-12-2024 09:15:00 Tuesday |
4740.45 4773.1 |
4781.5 | 4740.45 | 636 |
| 890 | -5.7 -0.12 % |
23-12-2024 15:15:00 Monday |
4750.4 4744.7 |
4760 | 4744.7 | 267 |
| 891 | -1.5 -0.03 % |
23-12-2024 14:15:00 Monday |
4749.35 4747.85 |
4758.05 | 4745.2 | 167 |
| 892 | -5.9 -0.12 % |
23-12-2024 13:15:00 Monday |
4754.7 4748.8 |
4754.7 | 4739.65 | 258 |
| 893 | -1.8 -0.04 % |
23-12-2024 12:15:00 Monday |
4750 4748.2 |
4772.75 | 4746.3 | 970 |
| 894 | -3.7 -0.08 % |
23-12-2024 11:15:00 Monday |
4759 4755.3 |
4777.15 | 4735 | 2415 |
| 895 | 25.45 0.54 % |
23-12-2024 10:15:00 Monday |
4734.45 4759.9 |
4759.9 | 4723 | 1134 |
| 896 | 4.3 0.09 % |
23-12-2024 09:15:00 Monday |
4739.25 4743.55 |
4748.45 | 4695.6 | 1009 |
| 897 | 10.75 0.23 % |
20-12-2024 15:15:00 Friday |
4726.75 4737.5 |
4750.05 | 4720.05 | 262 |
| 898 | -25.45 -0.54 % |
20-12-2024 14:15:00 Friday |
4754.15 4728.7 |
4764.25 | 4728.7 | 348 |
| 899 | -9.45 -0.2 % |
20-12-2024 13:15:00 Friday |
4760.7 4751.25 |
4771.9 | 4750.05 | 238 |
| 900 | -41.5 -0.87 % |
20-12-2024 12:15:00 Friday |
4797.4 4755.9 |
4798 | 4755.9 | 192 |
| 901 | -15.25 -0.32 % |
20-12-2024 11:15:00 Friday |
4815 4799.75 |
4816 | 4799.75 | 208 |
| 902 | 11.85 0.25 % |
20-12-2024 10:15:00 Friday |
4800 4811.85 |
4819 | 4793 | 261 |
| 903 | 98.8 2.11 % |
20-12-2024 09:15:00 Friday |
4684.9 4783.7 |
4819.35 | 4684.9 | 645 |
| 904 | 3.2 0.07 % |
19-12-2024 15:15:00 Thursday |
4766.8 4770 |
4772.6 | 4762.3 | 476 |
| 905 | 13.9 0.29 % |
19-12-2024 14:15:00 Thursday |
4760.3 4774.2 |
4777.7 | 4759.7 | 719 |
| 906 | 27 0.57 % |
19-12-2024 13:15:00 Thursday |
4732.3 4759.3 |
4763.25 | 4732.3 | 357 |
| 907 | -14.15 -0.3 % |
19-12-2024 12:15:00 Thursday |
4751.25 4737.1 |
4759.35 | 4737.1 | 333 |
| 908 | 20.9 0.44 % |
19-12-2024 11:15:00 Thursday |
4723.45 4744.35 |
4763.1 | 4714.75 | 654 |
| 909 | 20.4 0.43 % |
19-12-2024 10:15:00 Thursday |
4693.25 4713.65 |
4727.05 | 4690 | 332 |
| 910 | -22.6 -0.48 % |
19-12-2024 09:15:00 Thursday |
4718.55 4695.95 |
4740 | 4675 | 1783 |
| 911 | 12.3 0.26 % |
18-12-2024 15:15:00 Wednesday |
4747 4759.3 |
4759.3 | 4745.9 | 96 |
| 912 | -10.9 -0.23 % |
18-12-2024 14:15:00 Wednesday |
4760.7 4749.8 |
4764 | 4746.75 | 215 |
| 913 | 0.3 0.01 % |
18-12-2024 13:15:00 Wednesday |
4763.7 4764 |
4767.7 | 4747.1 | 105 |
| 914 | -29.45 -0.61 % |
18-12-2024 12:15:00 Wednesday |
4789.05 4759.6 |
4790 | 4749.1 | 303 |
| 915 | 17.45 0.37 % |
18-12-2024 11:15:00 Wednesday |
4771.6 4789.05 |
4799.95 | 4771.6 | 340 |
| 916 | 2.9 0.06 % |
18-12-2024 10:15:00 Wednesday |
4768.85 4771.75 |
4799 | 4763.7 | 797 |
| 917 | 27.2 0.57 % |
18-12-2024 09:15:00 Wednesday |
4739.95 4767.15 |
4791.4 | 4715.6 | 658 |
| 918 | 6.05 0.13 % |
17-12-2024 15:15:00 Tuesday |
4742.95 4749 |
4749 | 4735 | 560 |
| 919 | -21.5 -0.45 % |
17-12-2024 14:15:00 Tuesday |
4761.5 4740 |
4761.5 | 4740 | 861 |
| 920 | -24.25 -0.51 % |
17-12-2024 13:15:00 Tuesday |
4790 4765.75 |
4790 | 4760 | 1072 |
| 921 | -2.55 -0.05 % |
17-12-2024 12:15:00 Tuesday |
4796.5 4793.95 |
4805 | 4790.65 | 150 |
| 922 | -9.35 -0.19 % |
17-12-2024 11:15:00 Tuesday |
4810 4800.65 |
4810 | 4790 | 134 |
| 923 | -5.7 -0.12 % |
17-12-2024 10:15:00 Tuesday |
4816 4810.3 |
4818.3 | 4795.05 | 290 |
| 924 | -21.7 -0.45 % |
17-12-2024 09:15:00 Tuesday |
4839.7 4818 |
4839.7 | 4789 | 626 |
| 925 | -3.7 -0.08 % |
16-12-2024 15:15:00 Monday |
4833.7 4830 |
4840 | 4822.6 | 213 |
| 926 | 8.1 0.17 % |
16-12-2024 14:15:00 Monday |
4820.9 4829 |
4865.35 | 4814.6 | 1541 |
| 927 | -5.3 -0.11 % |
16-12-2024 13:15:00 Monday |
4823.3 4818 |
4823.3 | 4807.05 | 239 |
| 928 | 1.9 0.04 % |
16-12-2024 12:15:00 Monday |
4815.15 4817.05 |
4827.35 | 4815.15 | 239 |
| 929 | 5.65 0.12 % |
16-12-2024 11:15:00 Monday |
4806.3 4811.95 |
4830 | 4804.1 | 394 |
| 930 | -12.7 -0.26 % |
16-12-2024 10:15:00 Monday |
4816.8 4804.1 |
4826.9 | 4801.75 | 442 |
| 931 | -22.1 -0.46 % |
16-12-2024 09:15:00 Monday |
4839.45 4817.35 |
4839.45 | 4804.35 | 603 |
| 932 | 3.85 0.08 % |
13-12-2024 15:15:00 Friday |
4825.95 4829.8 |
4834.85 | 4821.5 | 595 |
| 933 | -24.3 -0.5 % |
13-12-2024 14:15:00 Friday |
4850.05 4825.75 |
4850.05 | 4823.4 | 4218 |
| 934 | 34.6 0.72 % |
13-12-2024 13:15:00 Friday |
4812.2 4846.8 |
4856.35 | 4808.15 | 300 |
| 935 | 3.75 0.08 % |
13-12-2024 12:15:00 Friday |
4805.75 4809.5 |
4817.75 | 4792.2 | 236 |
| 936 | 34.45 0.72 % |
13-12-2024 11:15:00 Friday |
4773.9 4808.35 |
4812.85 | 4764.3 | 1021 |
| 937 | -14.1 -0.29 % |
13-12-2024 10:15:00 Friday |
4790 4775.9 |
4790 | 4755.2 | 400 |
| 938 | 31.8 0.67 % |
13-12-2024 09:15:00 Friday |
4763.85 4795.65 |
4835.7 | 4763.85 | 799 |
| 939 | 2 0.04 % |
12-12-2024 15:15:00 Thursday |
4810.35 4812.35 |
4812.35 | 4802 | 302 |
| 940 | 12 0.25 % |
12-12-2024 14:15:00 Thursday |
4801.15 4813.15 |
4816.95 | 4792.45 | 473 |
| 941 | 9.15 0.19 % |
12-12-2024 13:15:00 Thursday |
4788.25 4797.4 |
4799 | 4780.4 | 175 |
| 942 | -4.45 -0.09 % |
12-12-2024 12:15:00 Thursday |
4795 4790.55 |
4806.8 | 4788.6 | 208 |
| 943 | 5.2 0.11 % |
12-12-2024 11:15:00 Thursday |
4790.15 4795.35 |
4803 | 4786.35 | 369 |
| 944 | 13.35 0.28 % |
12-12-2024 10:15:00 Thursday |
4780 4793.35 |
4797.7 | 4775.4 | 372 |
| 945 | -18.6 -0.39 % |
12-12-2024 09:15:00 Thursday |
4800 4781.4 |
4803.55 | 4780.1 | 1343 |
| 946 | -0.3 -0.01 % |
11-12-2024 15:15:00 Wednesday |
4800 4799.7 |
4806.7 | 4797.9 | 684 |
| 947 | -3.3 -0.07 % |
11-12-2024 14:15:00 Wednesday |
4801.3 4798 |
4815.5 | 4796.85 | 801 |
| 948 | -10.5 -0.22 % |
11-12-2024 13:15:00 Wednesday |
4814.25 4803.75 |
4814.25 | 4800 | 257 |
| 949 | -3.4 -0.07 % |
11-12-2024 12:15:00 Wednesday |
4815.9 4812.5 |
4823 | 4807.75 | 251 |
| 950 | 2.35 0.05 % |
11-12-2024 11:15:00 Wednesday |
4816.05 4818.4 |
4824.65 | 4815.75 | 295 |
| 951 | 6.6 0.14 % |
11-12-2024 10:15:00 Wednesday |
4813 4819.6 |
4829.95 | 4810.9 | 325 |
| 952 | 0.3 0.01 % |
11-12-2024 09:15:00 Wednesday |
4814.05 4814.35 |
4829.9 | 4800 | 1164 |
| 953 | 1.05 0.02 % |
10-12-2024 15:15:00 Tuesday |
4812.45 4813.5 |
4816.25 | 4807.75 | 475 |
| 954 | 3.05 0.06 % |
10-12-2024 14:15:00 Tuesday |
4809.4 4812.45 |
4819.6 | 4800 | 757 |
| 955 | -10.75 -0.22 % |
10-12-2024 13:15:00 Tuesday |
4820.15 4809.4 |
4827.9 | 4805 | 324 |
| 956 | 1.25 0.03 % |
10-12-2024 12:15:00 Tuesday |
4820 4821.25 |
4831.5 | 4818 | 271 |
| 957 | -12.1 -0.25 % |
10-12-2024 11:15:00 Tuesday |
4837.1 4825 |
4843 | 4825 | 175 |
| 958 | -7.25 -0.15 % |
10-12-2024 10:15:00 Tuesday |
4839.75 4832.5 |
4841.15 | 4828 | 345 |
| 959 | 0.6 0.01 % |
10-12-2024 09:15:00 Tuesday |
4838 4838.6 |
4868.45 | 4838 | 626 |
| 960 | 17.1 0.35 % |
09-12-2024 15:15:00 Monday |
4835 4852.1 |
4859.85 | 4835 | 535 |
| 961 | 5.35 0.11 % |
09-12-2024 14:15:00 Monday |
4826.4 4831.75 |
4842.15 | 4825.7 | 587 |
| 962 | -5.7 -0.12 % |
09-12-2024 13:15:00 Monday |
4829.55 4823.85 |
4832.3 | 4823.85 | 134 |
| 963 | -3.45 -0.07 % |
09-12-2024 12:15:00 Monday |
4827.6 4824.15 |
4830 | 4818.2 | 357 |
| 964 | -12.1 -0.25 % |
09-12-2024 11:15:00 Monday |
4842.1 4830 |
4858.25 | 4830 | 231 |
| 965 | -4.2 -0.09 % |
09-12-2024 10:15:00 Monday |
4846.2 4842 |
4861.2 | 4838 | 868 |
| 966 | -47 -0.96 % |
09-12-2024 09:15:00 Monday |
4890 4843 |
4890 | 4838.45 | 815 |
| 967 | 5.4 0.11 % |
06-12-2024 15:15:00 Friday |
4876.4 4881.8 |
4884 | 4875.05 | 363 |
| 968 | 5 0.1 % |
06-12-2024 14:15:00 Friday |
4871.6 4876.6 |
4878.95 | 4864.4 | 282 |
| 969 | -2.6 -0.05 % |
06-12-2024 13:15:00 Friday |
4875.45 4872.85 |
4876.5 | 4870 | 47 |
| 970 | 10.65 0.22 % |
06-12-2024 12:15:00 Friday |
4864.8 4875.45 |
4882.9 | 4864.35 | 178 |
| 971 | -29.3 -0.6 % |
06-12-2024 11:15:00 Friday |
4896.3 4867 |
4896.3 | 4865.45 | 636 |
| 972 | 35.25 0.73 % |
06-12-2024 10:15:00 Friday |
4861 4896.25 |
4898.8 | 4854.4 | 545 |
| 973 | 27.4 0.57 % |
06-12-2024 09:15:00 Friday |
4834.3 4861.7 |
4926 | 4834.3 | 2002 |
| 974 | -8.65 -0.18 % |
05-12-2024 15:15:00 Thursday |
4847.65 4839 |
4847.65 | 4828.3 | 295 |
| 975 | -7.8 -0.16 % |
05-12-2024 14:15:00 Thursday |
4847.8 4840 |
4881.05 | 4796.6 | 1356 |
| 976 | 31.45 0.65 % |
05-12-2024 13:15:00 Thursday |
4816.35 4847.8 |
4850.15 | 4803.35 | 429 |
| 977 | -5.35 -0.11 % |
05-12-2024 12:15:00 Thursday |
4820.15 4814.8 |
4827.5 | 4791.35 | 302 |
| 978 | 26.85 0.56 % |
05-12-2024 11:15:00 Thursday |
4789.4 4816.25 |
4820 | 4764.6 | 631 |
| 979 | 20.1 0.42 % |
05-12-2024 10:15:00 Thursday |
4768.5 4788.6 |
4798.35 | 4761.55 | 626 |
| 980 | -26.05 -0.54 % |
05-12-2024 09:15:00 Thursday |
4795 4768.95 |
4802.6 | 4759.1 | 998 |
| 981 | -3.65 -0.08 % |
04-12-2024 15:15:00 Wednesday |
4798.65 4795 |
4802.35 | 4791.45 | 481 |
| 982 | -8.3 -0.17 % |
04-12-2024 14:15:00 Wednesday |
4806.95 4798.65 |
4808.1 | 4790 | 510 |
| 983 | -5.5 -0.11 % |
04-12-2024 13:15:00 Wednesday |
4810.8 4805.3 |
4814.3 | 4801.3 | 321 |
| 984 | 18.45 0.39 % |
04-12-2024 12:15:00 Wednesday |
4788.55 4807 |
4812.6 | 4788.55 | 317 |
| 985 | -23.2 -0.48 % |
04-12-2024 11:15:00 Wednesday |
4810 4786.8 |
4814.9 | 4752.9 | 699 |
| 986 | -5.1 -0.11 % |
04-12-2024 10:15:00 Wednesday |
4815 4809.9 |
4821.25 | 4803 | 545 |
| 987 | -23.7 -0.49 % |
04-12-2024 09:15:00 Wednesday |
4845 4821.3 |
4876.05 | 4818 | 821 |
| 988 | -9.25 -0.19 % |
03-12-2024 15:15:00 Tuesday |
4843.45 4834.2 |
4845 | 4834.15 | 302 |
| 989 | 1.5 0.03 % |
03-12-2024 14:15:00 Tuesday |
4841.95 4843.45 |
4849 | 4831.2 | 467 |
| 990 | 12.1 0.25 % |
03-12-2024 13:15:00 Tuesday |
4831.15 4843.25 |
4843.25 | 4830 | 171 |
| 991 | -10.2 -0.21 % |
03-12-2024 12:15:00 Tuesday |
4841.3 4831.1 |
4851.55 | 4824.6 | 455 |
| 992 | -9.1 -0.19 % |
03-12-2024 11:15:00 Tuesday |
4846.95 4837.85 |
4850.15 | 4827 | 771 |
| 993 | -9.8 -0.2 % |
03-12-2024 10:15:00 Tuesday |
4859.05 4849.25 |
4867 | 4845.65 | 404 |
| 994 | 36.4 0.76 % |
03-12-2024 09:15:00 Tuesday |
4819.15 4855.55 |
4860.7 | 4819.15 | 862 |
| 995 | 0 0 % |
02-12-2024 15:15:00 Monday |
4819.15 4819.15 |
4828.15 | 4817.25 | 327 |
| 996 | 14.35 0.3 % |
02-12-2024 14:15:00 Monday |
4806.7 4821.05 |
4825.25 | 4802.5 | 721 |
| 997 | 18.2 0.38 % |
02-12-2024 13:15:00 Monday |
4786.45 4804.65 |
4809.55 | 4777.15 | 369 |
| 998 | -12.6 -0.26 % |
02-12-2024 12:15:00 Monday |
4801.55 4788.95 |
4805.9 | 4785 | 376 |
| 999 | -5.75 -0.12 % |
02-12-2024 11:15:00 Monday |
4807.6 4801.85 |
4823.45 | 4800.75 | 575 |
| 1000 | -6.75 -0.14 % |
02-12-2024 10:15:00 Monday |
4814.8 4808.05 |
4829 | 4799 | 644 |
| 1001 | -51.2 -1.05 % |
02-12-2024 09:15:00 Monday |
4861.7 4810.5 |
4861.7 | 4704 | 2016 |
| 1002 | -2.5 -0.05 % |
29-11-2024 15:15:00 Friday |
4831.7 4829.2 |
4839.3 | 4828.25 | 553 |
| 1003 | 5.3 0.11 % |
29-11-2024 14:15:00 Friday |
4826.2 4831.5 |
4845.15 | 4822.1 | 433 |
| 1004 | -6.3 -0.13 % |
29-11-2024 13:15:00 Friday |
4825.5 4819.2 |
4843.85 | 4818 | 559 |
| 1005 | -11.15 -0.23 % |
29-11-2024 12:15:00 Friday |
4829.15 4818 |
4836.2 | 4810 | 665 |
| 1006 | -9.45 -0.2 % |
29-11-2024 11:15:00 Friday |
4839.25 4829.8 |
4849.65 | 4822.7 | 21807 |
| 1007 | 3.65 0.08 % |
29-11-2024 10:15:00 Friday |
4834.35 4838 |
4843.85 | 4828.1 | 474 |
| 1008 | 3.85 0.08 % |
29-11-2024 09:15:00 Friday |
4830.5 4834.35 |
4864.25 | 4818.85 | 1219 |
| 1009 | 55 1.15 % |
28-11-2024 15:15:00 Thursday |
4793 4848 |
4848 | 4793 | 2594 |
| 1010 | -37.4 -0.77 % |
28-11-2024 14:15:00 Thursday |
4835.4 4798 |
4838.3 | 4797.9 | 1761 |
| 1011 | 18.8 0.39 % |
28-11-2024 13:15:00 Thursday |
4818.55 4837.35 |
4856 | 4812 | 988 |
| 1012 | -18.4 -0.38 % |
28-11-2024 12:15:00 Thursday |
4835 4816.6 |
4845 | 4816.05 | 847 |
| 1013 | 16.9 0.35 % |
28-11-2024 11:15:00 Thursday |
4820.45 4837.35 |
4842.8 | 4808 | 3259 |
| 1014 | -37.85 -0.78 % |
28-11-2024 10:15:00 Thursday |
4857.55 4819.7 |
4859.9 | 4806 | 1680 |
| 1015 | -64.2 -1.3 % |
28-11-2024 09:15:00 Thursday |
4922.75 4858.55 |
4922.75 | 4831.5 | 3451 |
| 1016 | 16.45 0.33 % |
27-11-2024 15:15:00 Wednesday |
4921.3 4937.75 |
4937.75 | 4914 | 528 |
| 1017 | -25.75 -0.52 % |
27-11-2024 14:15:00 Wednesday |
4940.6 4914.85 |
4949.3 | 4914.85 | 764 |
| 1018 | -8.7 -0.18 % |
27-11-2024 13:15:00 Wednesday |
4947.45 4938.75 |
4952.7 | 4933.85 | 324 |
| 1019 | 31.1 0.63 % |
27-11-2024 12:15:00 Wednesday |
4914.1 4945.2 |
4950 | 4914.1 | 306 |
| 1020 | 5.45 0.11 % |
27-11-2024 11:15:00 Wednesday |
4903.6 4909.05 |
4913.05 | 4899.8 | 685 |
| 1021 | -15.4 -0.31 % |
27-11-2024 10:15:00 Wednesday |
4921.55 4906.15 |
4926.1 | 4904.25 | 362 |
| 1022 | -2.45 -0.05 % |
27-11-2024 09:15:00 Wednesday |
4931.15 4928.7 |
4949.45 | 4895.6 | 786 |
| 1023 | 0.05 0 % |
26-11-2024 15:15:00 Tuesday |
4934.95 4935 |
4944.8 | 4931.75 | 254 |
| 1024 | 11.95 0.24 % |
26-11-2024 14:15:00 Tuesday |
4906.65 4918.6 |
4938 | 4903.5 | 502 |
| 1025 | 2.4 0.05 % |
26-11-2024 13:15:00 Tuesday |
4905.4 4907.8 |
4910.5 | 4899 | 270 |
| 1026 | -2.35 -0.05 % |
26-11-2024 12:15:00 Tuesday |
4905.5 4903.15 |
4918.25 | 4901.4 | 251 |
| 1027 | -8.65 -0.18 % |
26-11-2024 11:15:00 Tuesday |
4916.1 4907.45 |
4930 | 4904.3 | 277 |
| 1028 | 43.95 0.9 % |
26-11-2024 10:15:00 Tuesday |
4876.05 4920 |
4920 | 4875.75 | 499 |
| 1029 | -160.25 -3.18 % |
26-11-2024 09:15:00 Tuesday |
5038.95 4878.7 |
5038.95 | 4875.75 | 1163 |
| 1030 | -3.3 -0.07 % |
25-11-2024 15:15:00 Monday |
5003 4999.7 |
5007.75 | 4993.55 | 365 |
| 1031 | -42.45 -0.84 % |
25-11-2024 14:15:00 Monday |
5045.25 5002.8 |
5051.9 | 4994.9 | 5127 |
| 1032 | 28.4 0.57 % |
25-11-2024 13:15:00 Monday |
5019.15 5047.55 |
5050 | 5008.7 | 3898 |
| 1033 | -17.1 -0.34 % |
25-11-2024 12:15:00 Monday |
5032.95 5015.85 |
5043.1 | 4998 | 415 |
| 1034 | -17.5 -0.35 % |
25-11-2024 11:15:00 Monday |
5051.95 5034.45 |
5061.95 | 5030 | 865 |
| 1035 | 39.95 0.8 % |
25-11-2024 10:15:00 Monday |
5015.75 5055.7 |
5065 | 5009.15 | 1550 |
| 1036 | 22.5 0.45 % |
25-11-2024 09:15:00 Monday |
4990.5 5013 |
5043.05 | 4990.5 | 1191 |
| 1037 | -4.25 -0.09 % |
22-11-2024 15:15:00 Friday |
4986.55 4982.3 |
4986.55 | 4967.85 | 512 |
| 1038 | 30.2 0.61 % |
22-11-2024 14:15:00 Friday |
4959.7 4989.9 |
5002 | 4959 | 961 |
| 1039 | 23.4 0.47 % |
22-11-2024 13:15:00 Friday |
4939.5 4962.9 |
4969.9 | 4939.5 | 711 |
| 1040 | 22.1 0.45 % |
22-11-2024 12:15:00 Friday |
4918.1 4940.2 |
4945.15 | 4918.1 | 490 |
| 1041 | 13.95 0.28 % |
22-11-2024 11:15:00 Friday |
4899.6 4913.55 |
4916.35 | 4888 | 156 |
| 1042 | -23.8 -0.48 % |
22-11-2024 10:15:00 Friday |
4923.2 4899.4 |
4923.2 | 4888.65 | 336 |
| 1043 | 38.8 0.79 % |
22-11-2024 09:15:00 Friday |
4887 4925.8 |
4940 | 4880.4 | 1288 |
| 1044 | 20.8 0.43 % |
21-11-2024 15:15:00 Thursday |
4877.9 4898.7 |
4898.7 | 4877.9 | 1119 |
| 1045 | -26.75 -0.55 % |
21-11-2024 14:15:00 Thursday |
4904.5 4877.75 |
4907.35 | 4869.9 | 10350 |
| 1046 | 3.7 0.08 % |
21-11-2024 13:15:00 Thursday |
4902 4905.7 |
4914.85 | 4870 | 15200 |
| 1047 | -10.55 -0.22 % |
21-11-2024 12:15:00 Thursday |
4906.85 4896.3 |
4907.9 | 4888 | 742 |
| 1048 | -39.65 -0.8 % |
21-11-2024 11:15:00 Thursday |
4944.9 4905.25 |
4944.9 | 4894.9 | 982 |
| 1049 | 7.95 0.16 % |
21-11-2024 10:15:00 Thursday |
4939.95 4947.9 |
4957.15 | 4939.9 | 715 |
| 1050 | 85.25 1.75 % |
21-11-2024 09:15:00 Thursday |
4859.95 4945.2 |
4951.8 | 4859.95 | 2409 |
| 1051 | 6.5 0.13 % |
19-11-2024 15:15:00 Tuesday |
4956 4962.5 |
4963.3 | 4950 | 1542 |
| 1052 | -43.2 -0.86 % |
19-11-2024 14:15:00 Tuesday |
4999.2 4956 |
5008.5 | 4955 | 3742 |
| 1053 | -3.95 -0.08 % |
19-11-2024 13:15:00 Tuesday |
5001.8 4997.85 |
5012 | 4997 | 2012 |
| 1054 | -4.8 -0.1 % |
19-11-2024 12:15:00 Tuesday |
5001.95 4997.15 |
5010 | 4996 | 1637 |
| 1055 | 19.2 0.39 % |
19-11-2024 11:15:00 Tuesday |
4980.8 5000 |
5007.3 | 4974.05 | 3391 |
| 1056 | 10 0.2 % |
19-11-2024 10:15:00 Tuesday |
4975 4985 |
4990 | 4966 | 2725 |
| 1057 | 71.1 1.45 % |
19-11-2024 09:15:00 Tuesday |
4899.3 4970.4 |
4980 | 4879.55 | 5024 |
| 1058 | -3.3 -0.07 % |
18-11-2024 15:15:00 Monday |
4880.3 4877 |
4880.3 | 4865.65 | 816 |
| 1059 | -5.45 -0.11 % |
18-11-2024 14:15:00 Monday |
4885.75 4880.3 |
4889.25 | 4872 | 2271 |
| 1060 | -6.9 -0.14 % |
18-11-2024 13:15:00 Monday |
4893.55 4886.65 |
4893.55 | 4873.3 | 1084 |
| 1061 | -6.95 -0.14 % |
18-11-2024 12:15:00 Monday |
4898.35 4891.4 |
4910 | 4888.8 | 761 |
| 1062 | 3.6 0.07 % |
18-11-2024 11:15:00 Monday |
4894.75 4898.35 |
4904 | 4885.95 | 1929 |
| 1063 | -19.35 -0.39 % |
18-11-2024 10:15:00 Monday |
4909.5 4890.15 |
4911.35 | 4879.9 | 2695 |
| 1064 | 19.5 0.4 % |
18-11-2024 09:15:00 Monday |
4885 4904.5 |
4910.75 | 4858.95 | 6249 |
| 1065 | 6.95 0.14 % |
14-11-2024 15:15:00 Thursday |
4883.05 4890 |
4899.45 | 4881 | 3055 |
| 1066 | 22.95 0.47 % |
14-11-2024 14:15:00 Thursday |
4861.95 4884.9 |
4893.1 | 4843.35 | 11437 |
| 1067 | -63.5 -1.29 % |
14-11-2024 13:15:00 Thursday |
4925.9 4862.4 |
4930.05 | 4855.45 | 14204 |
| 1068 | -16.05 -0.32 % |
14-11-2024 12:15:00 Thursday |
4944.75 4928.7 |
4948.85 | 4926 | 5217 |
| 1069 | 3.55 0.07 % |
14-11-2024 11:15:00 Thursday |
4937.85 4941.4 |
4957 | 4918.3 | 10433 |
| 1070 | -6.2 -0.13 % |
14-11-2024 10:15:00 Thursday |
4943.85 4937.65 |
4972.5 | 4930.85 | 22143 |
| 1071 | 250.4 5.33 % |
14-11-2024 09:15:00 Thursday |
4697.55 4947.95 |
4952.2 | 4697.55 | 38349 |
| 1072 | 12.35 0.27 % |
13-11-2024 15:15:00 Wednesday |
4587.1 4599.45 |
4603.4 | 4580 | 835 |
| 1073 | 12.65 0.28 % |
13-11-2024 14:15:00 Wednesday |
4570.7 4583.35 |
4592.65 | 4558 | 2189 |
| 1074 | 20.05 0.44 % |
13-11-2024 13:15:00 Wednesday |
4555.45 4575.5 |
4598 | 4551.7 | 3269 |
| 1075 | -7.7 -0.17 % |
13-11-2024 12:15:00 Wednesday |
4567.3 4559.6 |
4589.75 | 4538 | 2206 |
| 1076 | -16.15 -0.35 % |
13-11-2024 11:15:00 Wednesday |
4582.5 4566.35 |
4591.15 | 4566.35 | 1608 |
| 1077 | -10 -0.22 % |
13-11-2024 10:15:00 Wednesday |
4595 4585 |
4625 | 4558 | 3543 |
| 1078 | -113.95 -2.42 % |
13-11-2024 09:15:00 Wednesday |
4713.35 4599.4 |
4718.5 | 4583 | 6453 |
| 1079 | -13.85 -0.29 % |
12-11-2024 15:15:00 Tuesday |
4742 4728.15 |
4742 | 4710 | 535 |
| 1080 | 8.65 0.18 % |
12-11-2024 14:15:00 Tuesday |
4734.2 4742.85 |
4761 | 4734.15 | 2115 |
| 1081 | 5.55 0.12 % |
12-11-2024 13:15:00 Tuesday |
4727 4732.55 |
4751.2 | 4725.3 | 475 |
| 1082 | -17.15 -0.36 % |
12-11-2024 12:15:00 Tuesday |
4745.5 4728.35 |
4748.15 | 4728 | 516 |
| 1083 | 12.6 0.27 % |
12-11-2024 11:15:00 Tuesday |
4727.05 4739.65 |
4752 | 4707.35 | 794 |
| 1084 | -58.55 -1.22 % |
12-11-2024 10:15:00 Tuesday |
4787.75 4729.2 |
4788.05 | 4726.05 | 779 |
| 1085 | 28.15 0.59 % |
12-11-2024 09:15:00 Tuesday |
4761.05 4789.2 |
4805.9 | 4761.05 | 962 |
| 1086 | -13.45 -0.28 % |
11-11-2024 15:15:00 Monday |
4794.3 4780.85 |
4797.25 | 4779.05 | 349 |
| 1087 | 22.25 0.47 % |
11-11-2024 14:15:00 Monday |
4775.05 4797.3 |
4807.8 | 4757.4 | 564 |
| 1088 | -33.1 -0.69 % |
11-11-2024 13:15:00 Monday |
4813.4 4780.3 |
4815.4 | 4773.9 | 615 |
| 1089 | 5.15 0.11 % |
11-11-2024 12:15:00 Monday |
4810.25 4815.4 |
4830 | 4805.1 | 392 |
| 1090 | 10.4 0.22 % |
11-11-2024 11:15:00 Monday |
4803.4 4813.8 |
4822.35 | 4801.65 | 557 |
| 1091 | 9.4 0.2 % |
11-11-2024 10:15:00 Monday |
4798 4807.4 |
4818.2 | 4791.25 | 450 |
| 1092 | 12.15 0.25 % |
11-11-2024 09:15:00 Monday |
4785.95 4798.1 |
4820.95 | 4753.85 | 1960 |
| 1093 | 1.5 0.03 % |
08-11-2024 15:15:00 Friday |
4785 4786.5 |
4789.8 | 4777 | 194 |
| 1094 | -11.5 -0.24 % |
08-11-2024 14:15:00 Friday |
4793.4 4781.9 |
4811.35 | 4781.9 | 605 |
| 1095 | 4 0.08 % |
08-11-2024 13:15:00 Friday |
4795 4799 |
4812.1 | 4789.7 | 584 |
| 1096 | 10.05 0.21 % |
08-11-2024 12:15:00 Friday |
4780.95 4791 |
4793.85 | 4768.9 | 847 |
| 1097 | -42.65 -0.89 % |
08-11-2024 11:15:00 Friday |
4817.45 4774.8 |
4818.5 | 4757.95 | 872 |
| 1098 | -27.3 -0.56 % |
08-11-2024 10:15:00 Friday |
4844.75 4817.45 |
4849.95 | 4812 | 573 |
| 1099 | -3.7 -0.08 % |
08-11-2024 09:15:00 Friday |
4855.05 4851.35 |
4877.8 | 4829.65 | 850 |
| 1100 | -18.6 -0.38 % |
07-11-2024 15:15:00 Thursday |
4878.6 4860 |
4879.35 | 4860 | 544 |
| 1101 | -8.35 -0.17 % |
07-11-2024 14:15:00 Thursday |
4886.45 4878.1 |
4887.7 | 4874.65 | 499 |
| 1102 | 0.85 0.02 % |
07-11-2024 13:15:00 Thursday |
4889.15 4890 |
4895.05 | 4860.3 | 769 |
| 1103 | 48 0.99 % |
07-11-2024 12:15:00 Thursday |
4836.9 4884.9 |
4887.9 | 4835 | 3001 |
| 1104 | -9.95 -0.21 % |
07-11-2024 11:15:00 Thursday |
4846.25 4836.3 |
4846.25 | 4823.6 | 16340 |
| 1105 | 11.5 0.24 % |
07-11-2024 10:15:00 Thursday |
4840 4851.5 |
4854 | 4818 | 7717 |
| 1106 | -115.6 -2.33 % |
07-11-2024 09:15:00 Thursday |
4960 4844.4 |
4960 | 4840.75 | 872 |
| 1107 | 9.3 0.19 % |
06-11-2024 15:15:00 Wednesday |
4910.7 4920 |
4924.35 | 4908.15 | 285 |
| 1108 | -17.65 -0.36 % |
06-11-2024 14:15:00 Wednesday |
4927.65 4910 |
4939.15 | 4907.75 | 961 |
| 1109 | -8.85 -0.18 % |
06-11-2024 13:15:00 Wednesday |
4936.9 4928.05 |
4936.9 | 4924.85 | 231 |
| 1110 | -22 -0.44 % |
06-11-2024 12:15:00 Wednesday |
4960 4938 |
4960 | 4923.1 | 3454 |
| 1111 | 15.45 0.31 % |
06-11-2024 11:15:00 Wednesday |
4944.55 4960 |
4961.85 | 4938.75 | 9859 |
| 1112 | 15.65 0.32 % |
06-11-2024 10:15:00 Wednesday |
4930 4945.65 |
4945.65 | 4920.7 | 421 |
| 1113 | 33.25 0.68 % |
06-11-2024 09:15:00 Wednesday |
4900.25 4933.5 |
4950.65 | 4900.25 | 1407 |
| 1114 | 12.4 0.25 % |
05-11-2024 15:15:00 Tuesday |
4897.55 4909.95 |
4909.95 | 4893.9 | 592 |
| 1115 | 8 0.16 % |
05-11-2024 14:15:00 Tuesday |
4890 4898 |
4904 | 4888.6 | 977 |
| 1116 | 25.8 0.53 % |
05-11-2024 13:15:00 Tuesday |
4860.05 4885.85 |
4892.2 | 4854.85 | 481 |
| 1117 | 7.2 0.15 % |
05-11-2024 12:15:00 Tuesday |
4857.6 4864.8 |
4882.45 | 4857 | 3864 |
| 1118 | -37.15 -0.76 % |
05-11-2024 11:15:00 Tuesday |
4895.15 4858 |
4897.95 | 4850 | 2269 |
| 1119 | 35.1 0.72 % |
05-11-2024 10:15:00 Tuesday |
4860 4895.1 |
4900 | 4856.05 | 1340 |
| 1120 | 39.85 0.83 % |
05-11-2024 09:15:00 Tuesday |
4817.75 4857.6 |
4904.35 | 4811.2 | 2310 |
| 1121 | -11 -0.23 % |
04-11-2024 15:15:00 Monday |
4834.2 4823.2 |
4838.75 | 4823.2 | 379 |
| 1122 | -7.95 -0.16 % |
04-11-2024 14:15:00 Monday |
4843.05 4835.1 |
4853.65 | 4820.15 | 481 |
| 1123 | 32.6 0.68 % |
04-11-2024 13:15:00 Monday |
4816.85 4849.45 |
4852.95 | 4802.5 | 447 |
| 1124 | 5.6 0.12 % |
04-11-2024 12:15:00 Monday |
4810 4815.6 |
4822.45 | 4795 | 519 |
| 1125 | -1.95 -0.04 % |
04-11-2024 11:15:00 Monday |
4816.95 4815 |
4855 | 4804.2 | 701 |
| 1126 | -37.95 -0.78 % |
04-11-2024 10:15:00 Monday |
4857.7 4819.75 |
4861.95 | 4800 | 1403 |
| 1127 | -106.05 -2.13 % |
04-11-2024 09:15:00 Monday |
4968.05 4862 |
5016 | 4858.8 | 7596 |
| 1128 | -52.55 -1.05 % |
01-11-2024 18:00:00 Friday |
4992.55 4940 |
4994.8 | 4928.9 | 5289 |
| 1129 | 3.75 0.08 % |
31-10-2024 15:15:00 Thursday |
4903.7 4907.45 |
4908 | 4871.55 | 330 |
| 1130 | 13.25 0.27 % |
31-10-2024 14:15:00 Thursday |
4890.7 4903.95 |
4916.55 | 4881.95 | 589 |
| 1131 | -0.95 -0.02 % |
31-10-2024 13:15:00 Thursday |
4887.3 4886.35 |
4900.25 | 4884.9 | 177 |
| 1132 | 1.95 0.04 % |
31-10-2024 12:15:00 Thursday |
4880.75 4882.7 |
4896.75 | 4875.35 | 261 |
| 1133 | -9.8 -0.2 % |
31-10-2024 11:15:00 Thursday |
4895.75 4885.95 |
4899.6 | 4877.15 | 564 |
| 1134 | 5.65 0.12 % |
31-10-2024 10:15:00 Thursday |
4884.1 4889.75 |
4912.8 | 4876.8 | 1283 |
| 1135 | 15.3 0.31 % |
31-10-2024 09:15:00 Thursday |
4868.7 4884 |
4887.9 | 4821.3 | 1240 |
| 1136 | 13.8 0.28 % |
30-10-2024 15:15:00 Wednesday |
4868.4 4882.2 |
4882.2 | 4859.5 | 586 |
| 1137 | -37.45 -0.76 % |
30-10-2024 14:15:00 Wednesday |
4905.4 4867.95 |
4917.35 | 4864.45 | 6227 |
| 1138 | 3.85 0.08 % |
30-10-2024 13:15:00 Wednesday |
4902.7 4906.55 |
4921.1 | 4896 | 6582 |
| 1139 | -31.5 -0.64 % |
30-10-2024 12:15:00 Wednesday |
4933 4901.5 |
4948.8 | 4901.5 | 1725 |
| 1140 | 13.2 0.27 % |
30-10-2024 11:15:00 Wednesday |
4920 4933.2 |
4939 | 4910.65 | 769 |
| 1141 | 18.9 0.39 % |
30-10-2024 10:15:00 Wednesday |
4903 4921.9 |
4928.1 | 4891.2 | 882 |
| 1142 | 42.2 0.87 % |
30-10-2024 09:15:00 Wednesday |
4859.95 4902.15 |
4934.65 | 4835 | 3089 |
| 1143 | -34.45 -0.7 % |
29-10-2024 15:15:00 Tuesday |
4910 4875.55 |
4915.25 | 4874.4 | 1516 |
| 1144 | 94.6 1.97 % |
29-10-2024 14:15:00 Tuesday |
4813.25 4907.85 |
4910 | 4806.55 | 4120 |
| 1145 | -16.25 -0.34 % |
29-10-2024 13:15:00 Tuesday |
4827 4810.75 |
4830.9 | 4788.3 | 1358 |
| 1146 | 8.05 0.17 % |
29-10-2024 12:15:00 Tuesday |
4821.55 4829.6 |
4848.05 | 4819.65 | 2451 |
| 1147 | 75 1.58 % |
29-10-2024 11:15:00 Tuesday |
4750 4825 |
4825 | 4748.25 | 1210 |
| 1148 | 20 0.42 % |
29-10-2024 10:15:00 Tuesday |
4730 4750 |
4757.75 | 4700 | 1459 |
| 1149 | 38.2 0.81 % |
29-10-2024 09:15:00 Tuesday |
4697 4735.2 |
4829.15 | 4692.5 | 8127 |
| 1150 | -17.75 -0.38 % |
28-10-2024 15:15:00 Monday |
4722.5 4704.75 |
4724.55 | 4704.45 | 234 |
| 1151 | 3.75 0.08 % |
28-10-2024 14:15:00 Monday |
4719.25 4723 |
4764 | 4712.1 | 1227 |
| 1152 | 26.2 0.56 % |
28-10-2024 13:15:00 Monday |
4691.45 4717.65 |
4725 | 4688.9 | 586 |
| 1153 | 8.65 0.18 % |
28-10-2024 12:15:00 Monday |
4683.25 4691.9 |
4721.65 | 4683.25 | 1720 |
| 1154 | 67.95 1.47 % |
28-10-2024 11:15:00 Monday |
4616.35 4684.3 |
4686.8 | 4609.6 | 488 |
| 1155 | 14.05 0.31 % |
28-10-2024 10:15:00 Monday |
4600 4614.05 |
4624.2 | 4590 | 474 |
| 1156 | 27.95 0.61 % |
28-10-2024 09:15:00 Monday |
4562.05 4590 |
4646.8 | 4535 | 1709 |
| 1157 | 2.05 0.04 % |
25-10-2024 15:15:00 Friday |
4594.45 4596.5 |
4604.95 | 4592.2 | 577 |
| 1158 | 37.65 0.83 % |
25-10-2024 14:15:00 Friday |
4551.55 4589.2 |
4594.1 | 4551.55 | 1554 |
| 1159 | -13.6 -0.3 % |
25-10-2024 13:15:00 Friday |
4569.3 4555.7 |
4574.3 | 4541.15 | 740 |
| 1160 | 10.55 0.23 % |
25-10-2024 12:15:00 Friday |
4557.3 4567.85 |
4577.8 | 4554 | 938 |
| 1161 | 44.1 0.98 % |
25-10-2024 11:15:00 Friday |
4520.85 4564.95 |
4570.15 | 4510 | 1372 |
| 1162 | -53.85 -1.18 % |
25-10-2024 10:15:00 Friday |
4575.4 4521.55 |
4592.85 | 4511.85 | 2586 |
| 1163 | -84.15 -1.81 % |
25-10-2024 09:15:00 Friday |
4660 4575.85 |
4664.45 | 4568.1 | 2329 |
| 1164 | -5.45 -0.12 % |
24-10-2024 15:15:00 Thursday |
4669.9 4664.45 |
4675.9 | 4661.75 | 1026 |
| 1165 | -5.3 -0.11 % |
24-10-2024 14:15:00 Thursday |
4672.5 4667.2 |
4680 | 4663.65 | 550 |
| 1166 | 22.3 0.48 % |
24-10-2024 13:15:00 Thursday |
4654.4 4676.7 |
4680 | 4651.8 | 441 |
| 1167 | -8.45 -0.18 % |
24-10-2024 12:15:00 Thursday |
4660 4651.55 |
4671.65 | 4647.75 | 9003 |
| 1168 | -15.5 -0.33 % |
24-10-2024 11:15:00 Thursday |
4672.7 4657.2 |
4680.05 | 4657.2 | 542 |
| 1169 | -9.55 -0.2 % |
24-10-2024 10:15:00 Thursday |
4674.4 4664.85 |
4677.95 | 4659.95 | 3958 |
| 1170 | -24.05 -0.51 % |
24-10-2024 09:15:00 Thursday |
4699.95 4675.9 |
4699.95 | 4636.3 | 997 |
| 1171 | -1.05 -0.02 % |
23-10-2024 15:15:00 Wednesday |
4667.2 4666.15 |
4671.3 | 4655.6 | 446 |
| 1172 | -4.5 -0.1 % |
23-10-2024 14:15:00 Wednesday |
4671.65 4667.15 |
4691.35 | 4655 | 1069 |
| 1173 | -22.05 -0.47 % |
23-10-2024 13:15:00 Wednesday |
4690.4 4668.35 |
4690.4 | 4668.35 | 592 |
| 1174 | -7.6 -0.16 % |
23-10-2024 12:15:00 Wednesday |
4698 4690.4 |
4712.8 | 4687.55 | 340 |
| 1175 | -2.95 -0.06 % |
23-10-2024 11:15:00 Wednesday |
4705.8 4702.85 |
4711.5 | 4690.35 | 5796 |
| 1176 | 2.85 0.06 % |
23-10-2024 10:15:00 Wednesday |
4699.15 4702 |
4709.85 | 4682.55 | 459 |
| 1177 | -13.9 -0.3 % |
23-10-2024 09:15:00 Wednesday |
4711.45 4697.55 |
4720.8 | 4675 | 1477 |
| 1178 | 4.75 0.1 % |
22-10-2024 15:15:00 Tuesday |
4752.55 4757.3 |
4766.95 | 4749.8 | 713 |
| 1179 | -33.25 -0.7 % |
22-10-2024 14:15:00 Tuesday |
4784.1 4750.85 |
4784.9 | 4748.1 | 1248 |
| 1180 | 2.65 0.06 % |
22-10-2024 13:15:00 Tuesday |
4781.6 4784.25 |
4800.75 | 4770 | 5916 |
| 1181 | -10.9 -0.23 % |
22-10-2024 12:15:00 Tuesday |
4796.3 4785.4 |
4802.6 | 4773.65 | 971 |
| 1182 | 0.6 0.01 % |
22-10-2024 11:15:00 Tuesday |
4795.7 4796.3 |
4800.6 | 4777.4 | 6419 |
| 1183 | 23.9 0.5 % |
22-10-2024 10:15:00 Tuesday |
4772.8 4796.7 |
4802.75 | 4756.45 | 8308 |
| 1184 | -41.75 -0.87 % |
22-10-2024 09:15:00 Tuesday |
4810.45 4768.7 |
4823 | 4768.7 | 1485 |
| 1185 | -12.45 -0.26 % |
21-10-2024 15:15:00 Monday |
4810 4797.55 |
4818.3 | 4797.55 | 226 |
| 1186 | -23.95 -0.5 % |
21-10-2024 14:15:00 Monday |
4833 4809.05 |
4843.1 | 4805.95 | 700 |
| 1187 | 26.7 0.56 % |
21-10-2024 13:15:00 Monday |
4805.5 4832.2 |
4850 | 4803.45 | 840 |
| 1188 | 11.55 0.24 % |
21-10-2024 12:15:00 Monday |
4797.1 4808.65 |
4808.65 | 4785 | 12984 |
| 1189 | -48.05 -0.99 % |
21-10-2024 11:15:00 Monday |
4847.05 4799 |
4847.05 | 4799 | 648 |
| 1190 | 50.55 1.06 % |
21-10-2024 10:15:00 Monday |
4790.95 4841.5 |
4850.05 | 4780.15 | 2870 |
| 1191 | 14.85 0.31 % |
21-10-2024 09:15:00 Monday |
4770.3 4785.15 |
4827.45 | 4745 | 1047 |
| 1192 | -0.45 -0.01 % |
18-10-2024 15:15:00 Friday |
4765.45 4765 |
4765.45 | 4751.55 | 710 |
| 1193 | -7.5 -0.16 % |
18-10-2024 14:15:00 Friday |
4772.5 4765 |
4783.2 | 4764.45 | 1090 |
| 1194 | -0.3 -0.01 % |
18-10-2024 13:15:00 Friday |
4773 4772.7 |
4783.6 | 4766.6 | 803 |
| 1195 | 6.25 0.13 % |
18-10-2024 12:15:00 Friday |
4765.75 4772 |
4799 | 4765.75 | 1704 |
| 1196 | 4.25 0.09 % |
18-10-2024 11:15:00 Friday |
4766.05 4770.3 |
4772.65 | 4737.1 | 1190 |
| 1197 | 27.85 0.59 % |
18-10-2024 10:15:00 Friday |
4742.7 4770.55 |
4793 | 4742 | 4160 |
| 1198 | 122 2.64 % |
18-10-2024 09:15:00 Friday |
4625 4747 |
4764.9 | 4618.25 | 7574 |
| 1199 | 7.35 0.16 % |
17-10-2024 15:15:00 Thursday |
4626.35 4633.7 |
4633.7 | 4613.4 | 216 |
| 1200 | 18.8 0.41 % |
17-10-2024 14:15:00 Thursday |
4609.4 4628.2 |
4631.45 | 4606.9 | 319 |
| 1201 | -43.05 -0.93 % |
17-10-2024 13:15:00 Thursday |
4650.95 4607.9 |
4652.3 | 4607.2 | 409 |
| 1202 | 46.45 1.01 % |
17-10-2024 12:15:00 Thursday |
4604.7 4651.15 |
4654 | 4603.3 | 725 |
| 1203 | 0.05 0 % |
17-10-2024 11:15:00 Thursday |
4607.6 4607.65 |
4627.25 | 4597.6 | 725 |
| 1204 | 35.9 0.79 % |
17-10-2024 10:15:00 Thursday |
4569.6 4605.5 |
4624 | 4569.6 | 1964 |
| 1205 | -80.35 -1.73 % |
17-10-2024 09:15:00 Thursday |
4649.95 4569.6 |
4649.95 | 4521.6 | 5489 |
| 1206 | -19.65 -0.42 % |
16-10-2024 15:15:00 Wednesday |
4676.95 4657.3 |
4680.55 | 4657.3 | 573 |
| 1207 | -14.65 -0.31 % |
16-10-2024 14:15:00 Wednesday |
4693.65 4679 |
4705 | 4678.35 | 1105 |
| 1208 | 1.8 0.04 % |
16-10-2024 13:15:00 Wednesday |
4693.7 4695.5 |
4695.5 | 4672.65 | 10040 |
| 1209 | 17.4 0.37 % |
16-10-2024 12:15:00 Wednesday |
4679.3 4696.7 |
4697.3 | 4670.95 | 698 |
| 1210 | 23.7 0.51 % |
16-10-2024 11:15:00 Wednesday |
4655.6 4679.3 |
4685 | 4645 | 1244 |
| 1211 | -19 -0.41 % |
16-10-2024 10:15:00 Wednesday |
4675 4656 |
4678.15 | 4651.85 | 866 |
| 1212 | -44.65 -0.95 % |
16-10-2024 09:15:00 Wednesday |
4722.8 4678.15 |
4736 | 4669.1 | 1397 |
| 1213 | -4.3 -0.09 % |
15-10-2024 15:15:00 Tuesday |
4726.75 4722.45 |
4726.75 | 4718 | 230 |
| 1214 | -4.45 -0.09 % |
15-10-2024 14:15:00 Tuesday |
4731.2 4726.75 |
4736 | 4718.25 | 511 |
| 1215 | 28.55 0.61 % |
15-10-2024 13:15:00 Tuesday |
4701.45 4730 |
4736.85 | 4698 | 488 |
| 1216 | -37.75 -0.8 % |
15-10-2024 12:15:00 Tuesday |
4736.85 4699.1 |
4749 | 4698 | 479 |
| 1217 | 10.75 0.23 % |
15-10-2024 11:15:00 Tuesday |
4717.15 4727.9 |
4737.9 | 4713 | 354 |
| 1218 | -11.9 -0.25 % |
15-10-2024 10:15:00 Tuesday |
4730.45 4718.55 |
4738.7 | 4714.3 | 294 |
| 1219 | -59.45 -1.24 % |
15-10-2024 09:15:00 Tuesday |
4789.45 4730 |
4798.15 | 4730 | 869 |
| 1220 | -2.75 -0.06 % |
14-10-2024 15:15:00 Monday |
4776.45 4773.7 |
4781.05 | 4773.7 | 301 |
| 1221 | 1.05 0.02 % |
14-10-2024 14:15:00 Monday |
4776.8 4777.85 |
4786.1 | 4775.2 | 20275 |
| 1222 | -1.8 -0.04 % |
14-10-2024 13:15:00 Monday |
4771.05 4769.25 |
4780.65 | 4769.25 | 318 |
| 1223 | -4.95 -0.1 % |
14-10-2024 12:15:00 Monday |
4775 4770.05 |
4780 | 4767.85 | 156 |
| 1224 | 19.9 0.42 % |
14-10-2024 11:15:00 Monday |
4755.1 4775 |
4775 | 4752.15 | 1206 |
| 1225 | -31.05 -0.65 % |
14-10-2024 10:15:00 Monday |
4781.05 4750 |
4810.15 | 4750 | 2106 |
| 1226 | 16.6 0.35 % |
14-10-2024 09:15:00 Monday |
4763.2 4779.8 |
4789.65 | 4732 | 937 |
| 1227 | -9.25 -0.2 % |
11-10-2024 15:15:00 Friday |
4730 4720.75 |
4737.05 | 4720.75 | 453 |
| 1228 | 4.85 0.1 % |
11-10-2024 14:15:00 Friday |
4717.8 4722.65 |
4737.25 | 4716.05 | 841 |
| 1229 | -30.75 -0.65 % |
11-10-2024 13:15:00 Friday |
4747.65 4716.9 |
4749.75 | 4700 | 761 |
| 1230 | 11.25 0.24 % |
11-10-2024 12:15:00 Friday |
4733.85 4745.1 |
4760.15 | 4731 | 540 |
| 1231 | 1.4 0.03 % |
11-10-2024 11:15:00 Friday |
4729.6 4731 |
4741.1 | 4719.25 | 598 |
| 1232 | -71.1 -1.48 % |
11-10-2024 10:15:00 Friday |
4800.9 4729.8 |
4804.65 | 4728.2 | 2804 |
| 1233 | 109.55 2.33 % |
11-10-2024 09:15:00 Friday |
4697.95 4807.5 |
4807.5 | 4660 | 4058 |
| 1234 | 2.25 0.05 % |
10-10-2024 15:15:00 Thursday |
4697.75 4700 |
4704.1 | 4692.85 | 1418 |
| 1235 | -17 -0.36 % |
10-10-2024 14:15:00 Thursday |
4720 4703 |
4720.5 | 4690.35 | 11903 |
| 1236 | -5.2 -0.11 % |
10-10-2024 13:15:00 Thursday |
4728.2 4723 |
4734.45 | 4710 | 932 |
| 1237 | -2.5 -0.05 % |
10-10-2024 12:15:00 Thursday |
4732 4729.5 |
4740.2 | 4726 | 542 |
| 1238 | 6.05 0.13 % |
10-10-2024 11:15:00 Thursday |
4727.65 4733.7 |
4737.75 | 4720 | 521 |
| 1239 | -24.35 -0.51 % |
10-10-2024 10:15:00 Thursday |
4753.55 4729.2 |
4753.55 | 4726.1 | 600 |
| 1240 | -0.95 -0.02 % |
10-10-2024 09:15:00 Thursday |
4750.95 4750 |
4766 | 4718.9 | 1560 |
| 1241 | 6.85 0.15 % |
09-10-2024 15:15:00 Wednesday |
4710.15 4717 |
4725 | 4708.5 | 386 |
| 1242 | -4.1 -0.09 % |
09-10-2024 14:15:00 Wednesday |
4714.25 4710.15 |
4719.6 | 4689.45 | 1295 |
| 1243 | -0.15 0 % |
09-10-2024 13:15:00 Wednesday |
4719.4 4719.25 |
4725.25 | 4708.1 | 542 |
| 1244 | 22.2 0.47 % |
09-10-2024 12:15:00 Wednesday |
4697 4719.2 |
4736.05 | 4692 | 1294 |
| 1245 | -15.55 -0.33 % |
09-10-2024 11:15:00 Wednesday |
4704.1 4688.55 |
4704.1 | 4660 | 1208 |
| 1246 | 20.5 0.44 % |
09-10-2024 10:15:00 Wednesday |
4679.5 4700 |
4700.45 | 4670 | 788 |
| 1247 | -12.4 -0.26 % |
09-10-2024 09:15:00 Wednesday |
4697.4 4685 |
4714.4 | 4674.9 | 2126 |
| 1248 | 8.2 0.17 % |
08-10-2024 15:15:00 Tuesday |
4693.5 4701.7 |
4701.9 | 4692.65 | 504 |
| 1249 | -36.5 -0.77 % |
08-10-2024 14:15:00 Tuesday |
4730 4693.5 |
4736.6 | 4677.6 | 485 |
| 1250 | 46.1 0.98 % |
08-10-2024 13:15:00 Tuesday |
4683.9 4730 |
4730 | 4676.4 | 651 |
| 1251 | 30.5 0.66 % |
08-10-2024 12:15:00 Tuesday |
4651.75 4682.25 |
4685 | 4646.1 | 830 |
| 1252 | -7.7 -0.17 % |
08-10-2024 11:15:00 Tuesday |
4653.6 4645.9 |
4675 | 4641.95 | 827 |
| 1253 | 29.45 0.64 % |
08-10-2024 10:15:00 Tuesday |
4621.55 4651 |
4653.5 | 4607.5 | 4890 |
| 1254 | 111.3 2.47 % |
08-10-2024 09:15:00 Tuesday |
4500 4611.3 |
4655 | 4500 | 1082 |
| 1255 | 8 0.17 % |
07-10-2024 15:15:00 Monday |
4662.6 4670.6 |
4673.3 | 4659.9 | 467 |
| 1256 | 1.35 0.03 % |
07-10-2024 14:15:00 Monday |
4664.5 4665.85 |
4672.45 | 4650.4 | 1207 |
| 1257 | -0.45 -0.01 % |
07-10-2024 13:15:00 Monday |
4664.75 4664.3 |
4676.9 | 4654.2 | 1226 |
| 1258 | -38.5 -0.82 % |
07-10-2024 12:15:00 Monday |
4703.5 4665 |
4710.65 | 4665 | 1698 |
| 1259 | 9.7 0.21 % |
07-10-2024 11:15:00 Monday |
4684.6 4694.3 |
4726.85 | 4684.6 | 1409 |
| 1260 | -10.15 -0.22 % |
07-10-2024 10:15:00 Monday |
4696.3 4686.15 |
4702.1 | 4654.2 | 3466 |
| 1261 | -39.35 -0.83 % |
07-10-2024 09:15:00 Monday |
4734.6 4695.25 |
4752.1 | 4680 | 2223 |
| 1262 | 8 0.17 % |
04-10-2024 15:15:00 Friday |
4707 4715 |
4718.25 | 4700.65 | 1021 |
| 1263 | -10.1 -0.21 % |
04-10-2024 14:15:00 Friday |
4716.45 4706.35 |
4718.2 | 4691.5 | 6036 |
| 1264 | -39.7 -0.83 % |
04-10-2024 13:15:00 Friday |
4762 4722.3 |
4762 | 4711.6 | 19831 |
| 1265 | -24.65 -0.51 % |
04-10-2024 12:15:00 Friday |
4789.65 4765 |
4802.45 | 4750 | 10449 |
| 1266 | 45.55 0.96 % |
04-10-2024 11:15:00 Friday |
4742.1 4787.65 |
4790.4 | 4739.45 | 977 |
| 1267 | -32.5 -0.68 % |
04-10-2024 10:15:00 Friday |
4771.95 4739.45 |
4774.45 | 4729.5 | 2332 |
| 1268 | 0.7 0.01 % |
04-10-2024 09:15:00 Friday |
4771.6 4772.3 |
4794.7 | 4718.95 | 3815 |
| 1269 | 7.45 0.16 % |
03-10-2024 15:15:00 Thursday |
4777.55 4785 |
4795 | 4771.85 | 395 |
| 1270 | -1.45 -0.03 % |
03-10-2024 14:15:00 Thursday |
4778.65 4777.2 |
4814.75 | 4777.2 | 1267 |
| 1271 | -27.35 -0.57 % |
03-10-2024 13:15:00 Thursday |
4804.55 4777.2 |
4810.2 | 4769 | 1124 |
| 1272 | -35.25 -0.73 % |
03-10-2024 12:15:00 Thursday |
4842.95 4807.7 |
4849.15 | 4798 | 1052 |
| 1273 | 45.5 0.95 % |
03-10-2024 11:15:00 Thursday |
4794.5 4840 |
4841.25 | 4782.65 | 2079 |
| 1274 | 15.55 0.33 % |
03-10-2024 10:15:00 Thursday |
4776.3 4791.85 |
4794.15 | 4738.35 | 3718 |
| 1275 | -175 -3.54 % |
03-10-2024 09:15:00 Thursday |
4949 4774 |
4949 | 4764.8 | 6268 |
| 1276 | 1.7 0.03 % |
01-10-2024 15:15:00 Tuesday |
4966.35 4968.05 |
4977.15 | 4966.35 | 172 |
| 1277 | -2.4 -0.05 % |
01-10-2024 14:15:00 Tuesday |
4968.4 4966 |
4981 | 4957.7 | 192 |
| 1278 | 9.05 0.18 % |
01-10-2024 13:15:00 Tuesday |
4965.55 4974.6 |
4982.95 | 4962.55 | 288 |
| 1279 | -16.25 -0.33 % |
01-10-2024 12:15:00 Tuesday |
4979.95 4963.7 |
4988.6 | 4955 | 404 |
| 1280 | 21.2 0.43 % |
01-10-2024 11:15:00 Tuesday |
4969.45 4990.65 |
4991.5 | 4964.9 | 241 |
| 1281 | 9.2 0.19 % |
01-10-2024 10:15:00 Tuesday |
4957.05 4966.25 |
4997.3 | 4957.05 | 1318 |
| 1282 | -83.2 -1.65 % |
01-10-2024 09:15:00 Tuesday |
5039.95 4956.75 |
5047.8 | 4956.75 | 2255 |
| 1283 | 17.05 0.34 % |
30-09-2024 15:15:00 Monday |
5022.95 5040 |
5040 | 5020.4 | 336 |
| 1284 | -5.2 -0.1 % |
30-09-2024 14:15:00 Monday |
5025.9 5020.7 |
5034.85 | 5009.65 | 3002 |
| 1285 | 14.5 0.29 % |
30-09-2024 13:15:00 Monday |
5012.15 5026.65 |
5052.2 | 5005 | 886 |
| 1286 | -9.85 -0.2 % |
30-09-2024 12:15:00 Monday |
5024.75 5014.9 |
5029.6 | 5006.05 | 293 |
| 1287 | 18.85 0.38 % |
30-09-2024 11:15:00 Monday |
5006.8 5025.65 |
5030.05 | 5006.8 | 422 |
| 1288 | -59.65 -1.18 % |
30-09-2024 10:15:00 Monday |
5070.8 5011.15 |
5075 | 4997.55 | 1014 |
| 1289 | -24.8 -0.49 % |
30-09-2024 09:15:00 Monday |
5099.75 5074.95 |
5099.75 | 5035.65 | 2758 |
| 1290 | -27 -0.53 % |
27-09-2024 15:15:00 Friday |
5075.15 5048.15 |
5075.15 | 5048.15 | 1199 |
| 1291 | 15.35 0.3 % |
27-09-2024 14:15:00 Friday |
5059.65 5075 |
5079.4 | 5049.7 | 1895 |
| 1292 | -11 -0.22 % |
27-09-2024 13:15:00 Friday |
5070.75 5059.75 |
5083.4 | 5047.75 | 1399 |
| 1293 | -4.15 -0.08 % |
27-09-2024 12:15:00 Friday |
5069.6 5065.45 |
5104.5 | 5056.6 | 3948 |
| 1294 | 46.65 0.93 % |
27-09-2024 11:15:00 Friday |
5026.4 5073.05 |
5086 | 5019.1 | 5650 |
| 1295 | -1.75 -0.03 % |
27-09-2024 10:15:00 Friday |
5021.75 5020 |
5034.75 | 5007 | 2213 |
| 1296 | 43.55 0.88 % |
27-09-2024 09:15:00 Friday |
4975.75 5019.3 |
5059.7 | 4955.4 | 12129 |
| 1297 | -21.1 -0.42 % |
26-09-2024 15:15:00 Thursday |
4996.5 4975.4 |
4999 | 4973.9 | 803 |
| 1298 | 41.6 0.84 % |
26-09-2024 14:15:00 Thursday |
4954.9 4996.5 |
4999 | 4954.9 | 2887 |
| 1299 | 1.85 0.04 % |
26-09-2024 13:15:00 Thursday |
4951.65 4953.5 |
4957.45 | 4938.4 | 859 |
| 1300 | -12.8 -0.26 % |
26-09-2024 12:15:00 Thursday |
4970.1 4957.3 |
4973.4 | 4955.5 | 1206 |
| 1301 | 46 0.93 % |
26-09-2024 11:15:00 Thursday |
4924 4970 |
4970 | 4924 | 5631 |
| 1302 | -48.1 -0.97 % |
26-09-2024 10:15:00 Thursday |
4972.15 4924.05 |
4973.35 | 4924 | 4579 |
| 1303 | 45.65 0.93 % |
26-09-2024 09:15:00 Thursday |
4927.9 4973.55 |
4978 | 4892.6 | 4552 |
| 1304 | 1.25 0.03 % |
25-09-2024 15:15:00 Wednesday |
4891.6 4892.85 |
4897.4 | 4889.9 | 509 |
| 1305 | 13.7 0.28 % |
25-09-2024 14:15:00 Wednesday |
4881.6 4895.3 |
4900 | 4876.8 | 2378 |
| 1306 | -8.55 -0.17 % |
25-09-2024 13:15:00 Wednesday |
4886.4 4877.85 |
4890 | 4877.85 | 103 |
| 1307 | 3.3 0.07 % |
25-09-2024 12:15:00 Wednesday |
4882 4885.3 |
4900.95 | 4878.55 | 355 |
| 1308 | -10.7 -0.22 % |
25-09-2024 11:15:00 Wednesday |
4895.7 4885 |
4905 | 4884.95 | 15542 |
| 1309 | 26.45 0.54 % |
25-09-2024 10:15:00 Wednesday |
4862.9 4889.35 |
4895.2 | 4854.75 | 403 |
| 1310 | 18.8 0.39 % |
25-09-2024 09:15:00 Wednesday |
4845.2 4864 |
4916.4 | 4845.2 | 3355 |
| 1311 | -8.8 -0.18 % |
24-09-2024 15:15:00 Tuesday |
4876.2 4867.4 |
4882 | 4866.45 | 180 |
| 1312 | 18.45 0.38 % |
24-09-2024 14:15:00 Tuesday |
4863.15 4881.6 |
4881.6 | 4856 | 555 |
| 1313 | -6.2 -0.13 % |
24-09-2024 13:15:00 Tuesday |
4868.6 4862.4 |
4876.15 | 4859.35 | 317 |
| 1314 | -14.6 -0.3 % |
24-09-2024 12:15:00 Tuesday |
4883.2 4868.6 |
4883.35 | 4863 | 3070 |
| 1315 | -0.8 -0.02 % |
24-09-2024 11:15:00 Tuesday |
4881.4 4880.6 |
4883.3 | 4870.75 | 1250 |
| 1316 | 8.4 0.17 % |
24-09-2024 10:15:00 Tuesday |
4869.15 4877.55 |
4891.3 | 4866.15 | 1068 |
| 1317 | -32.2 -0.66 % |
24-09-2024 09:15:00 Tuesday |
4900 4867.8 |
4900 | 4867.75 | 1581 |
| 1318 | 2.3 0.05 % |
23-09-2024 15:15:00 Monday |
4877.7 4880 |
4887.45 | 4875.3 | 1259 |
| 1319 | -8.9 -0.18 % |
23-09-2024 14:15:00 Monday |
4887.95 4879.05 |
4901.75 | 4874.55 | 3179 |
| 1320 | 15.1 0.31 % |
23-09-2024 13:15:00 Monday |
4874.9 4890 |
4890 | 4855.85 | 3555 |
| 1321 | -7.9 -0.16 % |
23-09-2024 12:15:00 Monday |
4879.15 4871.25 |
4887.35 | 4868 | 1464 |
| 1322 | -2.1 -0.04 % |
23-09-2024 11:15:00 Monday |
4875.7 4873.6 |
4884.5 | 4867.05 | 1254 |
| 1323 | -46 -0.93 % |
23-09-2024 10:15:00 Monday |
4920 4874 |
4926 | 4866.45 | 3288 |
| 1324 | -46.9 -0.94 % |
23-09-2024 09:15:00 Monday |
4971.15 4924.25 |
4992.5 | 4921.4 | 2857 |
| 1325 | -4.75 -0.1 % |
20-09-2024 15:15:00 Friday |
4972.95 4968.2 |
4989.5 | 4965.25 | 328 |
| 1326 | -43.85 -0.88 % |
20-09-2024 14:15:00 Friday |
5003.85 4960 |
5010.05 | 4952.1 | 2484 |
| 1327 | -6.6 -0.13 % |
20-09-2024 13:15:00 Friday |
5007.5 5000.9 |
5012.75 | 4980.95 | 2808 |
| 1328 | -18.1 -0.36 % |
20-09-2024 12:15:00 Friday |
5030 5011.9 |
5060 | 5008.95 | 4067 |
| 1329 | 55.3 1.11 % |
20-09-2024 11:15:00 Friday |
4974.7 5030 |
5033 | 4972.55 | 4988 |
| 1330 | 42.3 0.86 % |
20-09-2024 10:15:00 Friday |
4933.55 4975.85 |
4983.35 | 4933.55 | 2008 |
| 1331 | 81.2 1.67 % |
20-09-2024 09:15:00 Friday |
4851.25 4932.45 |
4943 | 4851.25 | 1309 |
| 1332 | -5.1 -0.1 % |
19-09-2024 15:15:00 Thursday |
4869.85 4864.75 |
4870.95 | 4856.45 | 381 |
| 1333 | 7.2 0.15 % |
19-09-2024 14:15:00 Thursday |
4856.75 4863.95 |
4873.45 | 4848.05 | 955 |
| 1334 | 0 0 % |
19-09-2024 13:15:00 Thursday |
4856.75 4856.75 |
4873.2 | 4852 | 149 |
| 1335 | -42.45 -0.87 % |
19-09-2024 12:15:00 Thursday |
4897.45 4855 |
4900 | 4855 | 215 |
| 1336 | 23.85 0.49 % |
19-09-2024 11:15:00 Thursday |
4876.7 4900.55 |
4900.8 | 4867.2 | 312 |
| 1337 | -26.65 -0.54 % |
19-09-2024 10:15:00 Thursday |
4903.9 4877.25 |
4921.4 | 4870.35 | 698 |
| 1338 | 43.9 0.9 % |
19-09-2024 09:15:00 Thursday |
4860 4903.9 |
4920 | 4860 | 640 |
| 1339 | -3.3 -0.07 % |
18-09-2024 15:15:00 Wednesday |
4850.15 4846.85 |
4853.35 | 4830.6 | 222 |
| 1340 | 27.95 0.58 % |
18-09-2024 14:15:00 Wednesday |
4825.9 4853.85 |
4860.75 | 4825.35 | 227 |
| 1341 | -7.05 -0.15 % |
18-09-2024 13:15:00 Wednesday |
4833 4825.95 |
4841.95 | 4814 | 999 |
| 1342 | -16.95 -0.35 % |
18-09-2024 12:15:00 Wednesday |
4853.2 4836.25 |
4876.75 | 4832.65 | 624 |
| 1343 | 9.8 0.2 % |
18-09-2024 11:15:00 Wednesday |
4842 4851.8 |
4865 | 4830 | 550 |
| 1344 | -16.6 -0.34 % |
18-09-2024 10:15:00 Wednesday |
4852.7 4836.1 |
4853.85 | 4828.8 | 605 |
| 1345 | 2.2 0.05 % |
18-09-2024 09:15:00 Wednesday |
4850.35 4852.55 |
4878 | 4850.2 | 987 |
| 1346 | 1.95 0.04 % |
17-09-2024 15:15:00 Tuesday |
4848.05 4850 |
4854.15 | 4843.1 | 396 |
| 1347 | -6.6 -0.14 % |
17-09-2024 14:15:00 Tuesday |
4856.1 4849.5 |
4860 | 4844.9 | 374 |
| 1348 | 9.95 0.21 % |
17-09-2024 13:15:00 Tuesday |
4845.05 4855 |
4858.7 | 4838.05 | 2783 |
| 1349 | -11.95 -0.25 % |
17-09-2024 12:15:00 Tuesday |
4855 4843.05 |
4857.05 | 4840.35 | 251 |
| 1350 | 12.7 0.26 % |
17-09-2024 11:15:00 Tuesday |
4845.8 4858.5 |
4867.65 | 4845.8 | 1140 |
| 1351 | -2.25 -0.05 % |
17-09-2024 10:15:00 Tuesday |
4842.25 4840 |
4865 | 4816.7 | 8362 |
| 1352 | -74.15 -1.51 % |
17-09-2024 09:15:00 Tuesday |
4919.95 4845.8 |
4919.95 | 4836.2 | 3036 |
| 1353 | 2.6 0.05 % |
16-09-2024 15:15:00 Monday |
4896.9 4899.5 |
4905.1 | 4891.25 | 320 |
| 1354 | -22.6 -0.46 % |
16-09-2024 14:15:00 Monday |
4922.4 4899.8 |
4922.4 | 4893.95 | 2161 |
| 1355 | 13.4 0.27 % |
16-09-2024 13:15:00 Monday |
4907.75 4921.15 |
4923.15 | 4903.95 | 529 |
| 1356 | -3.95 -0.08 % |
16-09-2024 12:15:00 Monday |
4908.75 4904.8 |
4918.1 | 4901.45 | 510 |
| 1357 | -6.35 -0.13 % |
16-09-2024 11:15:00 Monday |
4910.15 4903.8 |
4927.45 | 4903.8 | 949 |
| 1358 | -7.95 -0.16 % |
16-09-2024 10:15:00 Monday |
4914.75 4906.8 |
4938 | 4877.3 | 2359 |
| 1359 | 45.45 0.93 % |
16-09-2024 09:15:00 Monday |
4875 4920.45 |
4936.75 | 4867.55 | 4078 |
| 1360 | 4 0.08 % |
13-09-2024 15:15:00 Friday |
4859 4863 |
4875.95 | 4847.4 | 649 |
| 1361 | -13.65 -0.28 % |
13-09-2024 14:15:00 Friday |
4865.75 4852.1 |
4879.35 | 4847.85 | 1102 |
| 1362 | 5.5 0.11 % |
13-09-2024 13:15:00 Friday |
4870.7 4876.2 |
4876.2 | 4860.1 | 730 |
| 1363 | 3.4 0.07 % |
13-09-2024 12:15:00 Friday |
4863.25 4866.65 |
4875 | 4861.75 | 660 |
| 1364 | 5.25 0.11 % |
13-09-2024 11:15:00 Friday |
4863 4868.25 |
4869.9 | 4854.85 | 183 |
| 1365 | 14.25 0.29 % |
13-09-2024 10:15:00 Friday |
4848.95 4863.2 |
4874.4 | 4830 | 1421 |
| 1366 | -21.7 -0.45 % |
13-09-2024 09:15:00 Friday |
4869.85 4848.15 |
4869.85 | 4834.9 | 1162 |
| 1367 | -17.4 -0.36 % |
12-09-2024 15:15:00 Thursday |
4887.4 4870 |
4893.9 | 4854.5 | 1553 |
| 1368 | 71.35 1.48 % |
12-09-2024 14:15:00 Thursday |
4812.1 4883.45 |
4887.4 | 4804.5 | 6131 |
| 1369 | 51.5 1.08 % |
12-09-2024 13:15:00 Thursday |
4757.1 4808.6 |
4817.55 | 4749.5 | 2345 |
| 1370 | 15.5 0.33 % |
12-09-2024 12:15:00 Thursday |
4744.3 4759.8 |
4766.5 | 4735.25 | 580 |
| 1371 | 16.95 0.36 % |
12-09-2024 11:15:00 Thursday |
4733.05 4750 |
4750 | 4722 | 1572 |
| 1372 | 8.15 0.17 % |
12-09-2024 10:15:00 Thursday |
4731.8 4739.95 |
4755 | 4726.45 | 4474 |
| 1373 | 32.95 0.7 % |
12-09-2024 09:15:00 Thursday |
4701 4733.95 |
4770.5 | 4701 | 8208 |
| 1374 | 8.55 0.18 % |
11-09-2024 15:15:00 Wednesday |
4724.5 4733.05 |
4738.25 | 4724.5 | 195 |
| 1375 | -3.55 -0.08 % |
11-09-2024 14:15:00 Wednesday |
4726 4722.45 |
4730 | 4717.85 | 270 |
| 1376 | -25.5 -0.54 % |
11-09-2024 13:15:00 Wednesday |
4750.05 4724.55 |
4750.05 | 4724.55 | 414 |
| 1377 | -4.3 -0.09 % |
11-09-2024 12:15:00 Wednesday |
4755 4750.7 |
4765.65 | 4749.1 | 225 |
| 1378 | -4.9 -0.1 % |
11-09-2024 11:15:00 Wednesday |
4752 4747.1 |
4772.6 | 4745.8 | 987 |
| 1379 | 14.5 0.31 % |
11-09-2024 10:15:00 Wednesday |
4740 4754.5 |
4778.05 | 4730.55 | 4008 |
| 1380 | 24.7 0.52 % |
11-09-2024 09:15:00 Wednesday |
4709.05 4733.75 |
4741.45 | 4702.2 | 492 |
| 1381 | -3.4 -0.07 % |
10-09-2024 15:15:00 Tuesday |
4740 4736.6 |
4741.5 | 4725 | 235 |
| 1382 | -14 -0.29 % |
10-09-2024 14:15:00 Tuesday |
4755.5 4741.5 |
4755.5 | 4740.75 | 308 |
| 1383 | 5.9 0.12 % |
10-09-2024 13:15:00 Tuesday |
4747 4752.9 |
4754.4 | 4740.7 | 200 |
| 1384 | 17.65 0.37 % |
10-09-2024 12:15:00 Tuesday |
4728.55 4746.2 |
4746.2 | 4728.55 | 142 |
| 1385 | -3.65 -0.08 % |
10-09-2024 11:15:00 Tuesday |
4740.05 4736.4 |
4749.95 | 4730 | 197 |
| 1386 | 2 0.04 % |
10-09-2024 10:15:00 Tuesday |
4731.45 4733.45 |
4740.75 | 4692.2 | 1702 |
| 1387 | -16.9 -0.36 % |
10-09-2024 09:15:00 Tuesday |
4746.9 4730 |
4767.3 | 4722 | 827 |
| 1388 | 4.35 0.09 % |
09-09-2024 15:15:00 Monday |
4748.1 4752.45 |
4755.1 | 4744.35 | 228 |
| 1389 | 1.4 0.03 % |
09-09-2024 14:15:00 Monday |
4746.3 4747.7 |
4751 | 4736.45 | 591 |
| 1390 | 4 0.08 % |
09-09-2024 13:15:00 Monday |
4740.45 4744.45 |
4746.3 | 4738.7 | 281 |
| 1391 | -3.5 -0.07 % |
09-09-2024 12:15:00 Monday |
4743.5 4740 |
4744.45 | 4735 | 333 |
| 1392 | -7.35 -0.15 % |
09-09-2024 11:15:00 Monday |
4748.3 4740.95 |
4748.3 | 4738 | 187 |
| 1393 | 20.8 0.44 % |
09-09-2024 10:15:00 Monday |
4727.5 4748.3 |
4751 | 4720.55 | 1230 |
| 1394 | -30.55 -0.64 % |
09-09-2024 09:15:00 Monday |
4754.1 4723.55 |
4755 | 4716 | 1406 |
| 1395 | 26.05 0.55 % |
06-09-2024 15:15:00 Friday |
4743.4 4769.45 |
4769.45 | 4742 | 261 |
| 1396 | -13.5 -0.28 % |
06-09-2024 14:15:00 Friday |
4757.4 4743.9 |
4763.15 | 4742.45 | 625 |
| 1397 | 5.3 0.11 % |
06-09-2024 13:15:00 Friday |
4752.5 4757.8 |
4768.9 | 4750 | 194 |
| 1398 | -2.9 -0.06 % |
06-09-2024 12:15:00 Friday |
4763.75 4760.85 |
4771.75 | 4752.5 | 224 |
| 1399 | 21.15 0.45 % |
06-09-2024 11:15:00 Friday |
4749 4770.15 |
4771.15 | 4749 | 232 |
| 1400 | -17.3 -0.36 % |
06-09-2024 10:15:00 Friday |
4767.35 4750.05 |
4777.6 | 4750 | 550 |
| 1401 | -28.15 -0.59 % |
06-09-2024 09:15:00 Friday |
4798.9 4770.75 |
4826 | 4764.55 | 597 |
| 1402 | 2.5 0.05 % |
05-09-2024 15:15:00 Thursday |
4801.1 4803.6 |
4804.1 | 4797.4 | 228 |
| 1403 | 0.5 0.01 % |
05-09-2024 14:15:00 Thursday |
4810.3 4810.8 |
4811.8 | 4791 | 2062 |
| 1404 | -31 -0.64 % |
05-09-2024 13:15:00 Thursday |
4842 4811 |
4843.15 | 4811 | 1080 |
| 1405 | 2 0.04 % |
05-09-2024 12:15:00 Thursday |
4840 4842 |
4852 | 4837.45 | 383 |
| 1406 | 0 0 % |
05-09-2024 11:15:00 Thursday |
4840 4840 |
4843.75 | 4832.85 | 261 |
| 1407 | 6.25 0.13 % |
05-09-2024 10:15:00 Thursday |
4835.75 4842 |
4845.3 | 4826.65 | 410 |
| 1408 | -27.9 -0.57 % |
05-09-2024 09:15:00 Thursday |
4864.55 4836.65 |
4864.55 | 4830.35 | 904 |
| 1409 | 23.9 0.49 % |
04-09-2024 15:15:00 Wednesday |
4832.05 4855.95 |
4856.85 | 4832.05 | 666 |
| 1410 | -17.4 -0.36 % |
04-09-2024 14:15:00 Wednesday |
4847.95 4830.55 |
4848 | 4826.15 | 3429 |
| 1411 | -17.85 -0.37 % |
04-09-2024 13:15:00 Wednesday |
4865 4847.15 |
4870.75 | 4837.4 | 852 |
| 1412 | -1.15 -0.02 % |
04-09-2024 12:15:00 Wednesday |
4866.15 4865 |
4875.75 | 4855.6 | 722 |
| 1413 | -7.9 -0.16 % |
04-09-2024 11:15:00 Wednesday |
4869.95 4862.05 |
4869.95 | 4858.9 | 290 |
| 1414 | 0.2 0 % |
04-09-2024 10:15:00 Wednesday |
4869.75 4869.95 |
4872.2 | 4851.95 | 753 |
| 1415 | 46.75 0.97 % |
04-09-2024 09:15:00 Wednesday |
4820.25 4867 |
4872.55 | 4820.25 | 2522 |
| 1416 | 13 0.27 % |
03-09-2024 15:15:00 Tuesday |
4862.95 4875.95 |
4875.95 | 4860 | 244 |
| 1417 | -38.6 -0.79 % |
03-09-2024 14:15:00 Tuesday |
4898.6 4860 |
4900.4 | 4858.95 | 433 |
| 1418 | -2.6 -0.05 % |
03-09-2024 13:15:00 Tuesday |
4904.45 4901.85 |
4906.65 | 4893.55 | 345 |
| 1419 | -10.2 -0.21 % |
03-09-2024 12:15:00 Tuesday |
4919.8 4909.6 |
4919.8 | 4890 | 500 |
| 1420 | 0.25 0.01 % |
03-09-2024 11:15:00 Tuesday |
4916.55 4916.8 |
4924.4 | 4910.8 | 104 |
| 1421 | -18.4 -0.37 % |
03-09-2024 10:15:00 Tuesday |
4924.8 4906.4 |
4936.5 | 4906.4 | 96 |
| 1422 | 17.9 0.36 % |
03-09-2024 09:15:00 Tuesday |
4911.5 4929.4 |
4935 | 4895.3 | 746 |
| 1423 | 10.3 0.21 % |
02-09-2024 15:15:00 Monday |
4910.7 4921 |
4921.55 | 4907.15 | 273 |
| 1424 | -12.15 -0.25 % |
02-09-2024 14:15:00 Monday |
4920.85 4908.7 |
4921.65 | 4901.2 | 469 |
| 1425 | 0.7 0.01 % |
02-09-2024 13:15:00 Monday |
4924 4924.7 |
4927.5 | 4917.75 | 314 |
| 1426 | 14.9 0.3 % |
02-09-2024 12:15:00 Monday |
4911.4 4926.3 |
4931.4 | 4902.55 | 536 |
| 1427 | -10.85 -0.22 % |
02-09-2024 11:15:00 Monday |
4923.4 4912.55 |
4924.2 | 4886.85 | 1449 |
| 1428 | -33.95 -0.69 % |
02-09-2024 10:15:00 Monday |
4955 4921.05 |
4955 | 4913.9 | 685 |
| 1429 | 15.7 0.32 % |
02-09-2024 09:15:00 Monday |
4938.45 4954.15 |
5013.1 | 4910.05 | 1323 |
| 1430 | -15.25 -0.31 % |
30-08-2024 15:15:00 Friday |
4971.7 4956.45 |
4971.9 | 4943 | 268 |
| 1431 | 19.25 0.39 % |
30-08-2024 14:15:00 Friday |
4949.95 4969.2 |
4972.55 | 4935.4 | 807 |
| 1432 | 20 0.41 % |
30-08-2024 13:15:00 Friday |
4924.35 4944.35 |
4948.1 | 4924.35 | 140 |
| 1433 | 5.8 0.12 % |
30-08-2024 12:15:00 Friday |
4925 4930.8 |
4934.75 | 4918 | 350 |
| 1434 | -17.5 -0.35 % |
30-08-2024 11:15:00 Friday |
4940.5 4923 |
4944.55 | 4922.5 | 677 |
| 1435 | -14.95 -0.3 % |
30-08-2024 10:15:00 Friday |
4945.85 4930.9 |
4965 | 4930.9 | 231 |
| 1436 | 51.4 1.05 % |
30-08-2024 09:15:00 Friday |
4905.6 4957 |
4957 | 4901.65 | 1406 |
| 1437 | -11.6 -0.24 % |
29-08-2024 15:15:00 Thursday |
4912.1 4900.5 |
4914.95 | 4899.9 | 260 |
| 1438 | 23.4 0.48 % |
29-08-2024 14:15:00 Thursday |
4891.15 4914.55 |
4929.1 | 4889 | 308 |
| 1439 | -5.15 -0.11 % |
29-08-2024 13:15:00 Thursday |
4899.1 4893.95 |
4901.35 | 4885 | 236 |
| 1440 | 16 0.33 % |
29-08-2024 12:15:00 Thursday |
4884 4900 |
4917.7 | 4880 | 308 |
| 1441 | -25 -0.51 % |
29-08-2024 11:15:00 Thursday |
4915 4890 |
4929.75 | 4890 | 342 |
| 1442 | -36.8 -0.74 % |
29-08-2024 10:15:00 Thursday |
4956.25 4919.45 |
4958.05 | 4919.45 | 214 |
| 1443 | 24.75 0.5 % |
29-08-2024 09:15:00 Thursday |
4932 4956.75 |
4993.3 | 4930 | 1006 |
| 1444 | -21.1 -0.43 % |
28-08-2024 15:15:00 Wednesday |
4951.1 4930 |
4953.6 | 4930 | 373 |
| 1445 | -20.75 -0.42 % |
28-08-2024 14:15:00 Wednesday |
4966.2 4945.45 |
4967.95 | 4938.15 | 632 |
| 1446 | 24.5 0.5 % |
28-08-2024 13:15:00 Wednesday |
4943.35 4967.85 |
4967.85 | 4943.35 | 381 |
| 1447 | 2.2 0.04 % |
28-08-2024 12:15:00 Wednesday |
4940.9 4943.1 |
4974.4 | 4940.9 | 1383 |
| 1448 | 21.65 0.44 % |
28-08-2024 11:15:00 Wednesday |
4918.8 4940.45 |
4940.45 | 4910.8 | 623 |
| 1449 | 53.25 1.09 % |
28-08-2024 10:15:00 Wednesday |
4867.65 4920.9 |
4920.9 | 4867.65 | 429 |
| 1450 | -16.55 -0.34 % |
28-08-2024 09:15:00 Wednesday |
4884.55 4868 |
4884.55 | 4848.35 | 393 |
| 1451 | -7.9 -0.16 % |
27-08-2024 15:15:00 Tuesday |
4869.9 4862 |
4879.65 | 4862 | 475 |
| 1452 | 22.15 0.46 % |
27-08-2024 14:15:00 Tuesday |
4848 4870.15 |
4872.05 | 4842.95 | 778 |
| 1453 | -6.5 -0.13 % |
27-08-2024 13:15:00 Tuesday |
4856.5 4850 |
4861.15 | 4850 | 216 |
| 1454 | -10.35 -0.21 % |
27-08-2024 12:15:00 Tuesday |
4866 4855.65 |
4870 | 4851.8 | 498 |
| 1455 | 7.55 0.16 % |
27-08-2024 11:15:00 Tuesday |
4848.8 4856.35 |
4867.9 | 4836.95 | 1345 |
| 1456 | -3.15 -0.06 % |
27-08-2024 10:15:00 Tuesday |
4850.2 4847.05 |
4870.7 | 4836.05 | 774 |
| 1457 | -24.8 -0.51 % |
27-08-2024 09:15:00 Tuesday |
4875 4850.2 |
4878 | 4841 | 2317 |
| 1458 | -3.15 -0.06 % |
26-08-2024 15:15:00 Monday |
4874.15 4871 |
4882.4 | 4871 | 600 |
| 1459 | 5.5 0.11 % |
26-08-2024 14:15:00 Monday |
4871.5 4877 |
4884.25 | 4871 | 1220 |
| 1460 | -0.8 -0.02 % |
26-08-2024 13:15:00 Monday |
4874.45 4873.65 |
4877 | 4864.15 | 778 |
| 1461 | -2.8 -0.06 % |
26-08-2024 12:15:00 Monday |
4877.8 4875 |
4887 | 4875 | 11160 |
| 1462 | -0.4 -0.01 % |
26-08-2024 11:15:00 Monday |
4877.85 4877.45 |
4884.7 | 4875.15 | 466 |
| 1463 | -5.85 -0.12 % |
26-08-2024 10:15:00 Monday |
4885.95 4880.1 |
4890 | 4865 | 1312 |
| 1464 | -14.35 -0.29 % |
26-08-2024 09:15:00 Monday |
4900 4885.65 |
4918.4 | 4875 | 1186 |
| 1465 | 2.25 0.05 % |
23-08-2024 15:15:00 Friday |
4897.75 4900 |
4900 | 4885.05 | 430 |
| 1466 | -11.05 -0.23 % |
23-08-2024 14:15:00 Friday |
4910.7 4899.65 |
4916.45 | 4898.75 | 737 |
| 1467 | -15.3 -0.31 % |
23-08-2024 13:15:00 Friday |
4926 4910.7 |
4926 | 4894.25 | 718 |
| 1468 | 1.15 0.02 % |
23-08-2024 12:15:00 Friday |
4933.85 4935 |
4942 | 4930.9 | 434 |
| 1469 | -12.75 -0.26 % |
23-08-2024 11:15:00 Friday |
4946.6 4933.85 |
4950.1 | 4928.7 | 1006 |
| 1470 | 21.1 0.43 % |
23-08-2024 10:15:00 Friday |
4925.9 4947 |
4947 | 4918.55 | 373 |
| 1471 | -7 -0.14 % |
23-08-2024 09:15:00 Friday |
4931 4924 |
4965 | 4907.1 | 2061 |
| 1472 | 10.65 0.22 % |
22-08-2024 15:15:00 Thursday |
4926.95 4937.6 |
4944.7 | 4926.95 | 327 |
| 1473 | -11.45 -0.23 % |
22-08-2024 14:15:00 Thursday |
4940.15 4928.7 |
4944.95 | 4926.9 | 291 |
| 1474 | 2.55 0.05 % |
22-08-2024 13:15:00 Thursday |
4941.2 4943.75 |
4944.95 | 4932.65 | 192 |
| 1475 | -4.2 -0.08 % |
22-08-2024 12:15:00 Thursday |
4946 4941.8 |
4948 | 4935 | 392 |
| 1476 | 0.3 0.01 % |
22-08-2024 11:15:00 Thursday |
4941.85 4942.15 |
4945.45 | 4931.85 | 237 |
| 1477 | 7.25 0.15 % |
22-08-2024 10:15:00 Thursday |
4928.65 4935.9 |
4946.9 | 4928.65 | 302 |
| 1478 | 23 0.47 % |
22-08-2024 09:15:00 Thursday |
4900 4923 |
4945 | 4900 | 829 |
| 1479 | -7.5 -0.15 % |
21-08-2024 15:15:00 Wednesday |
4907.5 4900 |
4918 | 4900 | 648 |
| 1480 | 3.9 0.08 % |
21-08-2024 14:15:00 Wednesday |
4906.85 4910.75 |
4917 | 4899.95 | 694 |
| 1481 | -9.1 -0.18 % |
21-08-2024 13:15:00 Wednesday |
4921.2 4912.1 |
4921.2 | 4905 | 553 |
| 1482 | 18.65 0.38 % |
21-08-2024 12:15:00 Wednesday |
4902.55 4921.2 |
4922 | 4899.05 | 1216 |
| 1483 | -2.15 -0.04 % |
21-08-2024 11:15:00 Wednesday |
4901.8 4899.65 |
4908.3 | 4897 | 495 |
| 1484 | -12.95 -0.26 % |
21-08-2024 10:15:00 Wednesday |
4914.75 4901.8 |
4917 | 4897.85 | 695 |
| 1485 | 27 0.55 % |
21-08-2024 09:15:00 Wednesday |
4890 4917 |
4917 | 4866.4 | 1683 |
| 1486 | -14.05 -0.29 % |
20-08-2024 15:15:00 Tuesday |
4880.6 4866.55 |
4885 | 4865 | 501 |
| 1487 | -2.05 -0.04 % |
20-08-2024 14:15:00 Tuesday |
4882.05 4880 |
4890 | 4871.65 | 2472 |
| 1488 | 4.75 0.1 % |
20-08-2024 13:15:00 Tuesday |
4876.95 4881.7 |
4888 | 4870.05 | 461 |
| 1489 | 8.4 0.17 % |
20-08-2024 12:15:00 Tuesday |
4868.65 4877.05 |
4889.6 | 4862.35 | 760 |
| 1490 | -16.35 -0.33 % |
20-08-2024 11:15:00 Tuesday |
4885.1 4868.75 |
4885.25 | 4867.8 | 722 |
| 1491 | 5.35 0.11 % |
20-08-2024 10:15:00 Tuesday |
4879.75 4885.1 |
4895.5 | 4875.65 | 1822 |
| 1492 | 35 0.72 % |
20-08-2024 09:15:00 Tuesday |
4840 4875 |
4885 | 4829.8 | 3198 |
| 1493 | -4.85 -0.1 % |
19-08-2024 15:15:00 Monday |
4817 4812.15 |
4819.9 | 4809.75 | 140 |
| 1494 | 6.6 0.14 % |
19-08-2024 14:15:00 Monday |
4810 4816.6 |
4817.75 | 4803.9 | 149 |
| 1495 | -5.75 -0.12 % |
19-08-2024 13:15:00 Monday |
4809.15 4803.4 |
4809.15 | 4800 | 355 |
| 1496 | 3.9 0.08 % |
19-08-2024 12:15:00 Monday |
4801.1 4805 |
4809.05 | 4798.85 | 106 |
| 1497 | 8.3 0.17 % |
19-08-2024 11:15:00 Monday |
4794.15 4802.45 |
4806.8 | 4794.15 | 352 |
| 1498 | -4.7 -0.1 % |
19-08-2024 10:15:00 Monday |
4798.85 4794.15 |
4802.45 | 4780 | 316 |
| 1499 | -14.85 -0.31 % |
19-08-2024 09:15:00 Monday |
4816.55 4801.7 |
4836.55 | 4790 | 729 |
| 1500 | -7.05 -0.15 % |
16-08-2024 15:15:00 Friday |
4819.8 4812.75 |
4825.6 | 4812.75 | 339 |
| 1501 | 12.55 0.26 % |
16-08-2024 14:15:00 Friday |
4809.25 4821.8 |
4821.8 | 4793.75 | 576 |
| 1502 | 10.25 0.21 % |
16-08-2024 13:15:00 Friday |
4793.4 4803.65 |
4808 | 4788.8 | 472 |
| 1503 | 1.25 0.03 % |
16-08-2024 12:15:00 Friday |
4789.7 4790.95 |
4803 | 4785.4 | 371 |
| 1504 | 28 0.59 % |
16-08-2024 11:15:00 Friday |
4761.7 4789.7 |
4791.25 | 4761.7 | 307 |
| 1505 | -10.35 -0.22 % |
16-08-2024 10:15:00 Friday |
4771.3 4760.95 |
4776 | 4748 | 363 |
| 1506 | 13.1 0.28 % |
16-08-2024 09:15:00 Friday |
4759.95 4773.05 |
4808 | 4741.25 | 783 |
| 1507 | 2.8 0.06 % |
14-08-2024 15:15:00 Wednesday |
4729.1 4731.9 |
4744.65 | 4724 | 548 |
| 1508 | -23.25 -0.49 % |
14-08-2024 14:15:00 Wednesday |
4749.3 4726.05 |
4755 | 4724.2 | 1608 |
| 1509 | 22.45 0.47 % |
14-08-2024 13:15:00 Wednesday |
4728 4750.45 |
4755 | 4722 | 1511 |
| 1510 | 10.3 0.22 % |
14-08-2024 12:15:00 Wednesday |
4720.75 4731.05 |
4736.6 | 4720.75 | 1081 |
| 1511 | -40.65 -0.85 % |
14-08-2024 11:15:00 Wednesday |
4761.4 4720.75 |
4763.25 | 4718.55 | 2084 |
| 1512 | 12.05 0.25 % |
14-08-2024 10:15:00 Wednesday |
4752 4764.05 |
4776.35 | 4735.95 | 781 |
| 1513 | -64.7 -1.34 % |
14-08-2024 09:15:00 Wednesday |
4815 4750.3 |
4815 | 4750.3 | 2043 |
| 1514 | 0.1 0 % |
13-08-2024 15:15:00 Tuesday |
4803 4803.1 |
4809.1 | 4795.55 | 154 |
| 1515 | 4.55 0.09 % |
13-08-2024 14:15:00 Tuesday |
4798.3 4802.85 |
4805.95 | 4795.4 | 297 |
| 1516 | -18.45 -0.38 % |
13-08-2024 13:15:00 Tuesday |
4818 4799.55 |
4819.7 | 4793.85 | 365 |
| 1517 | 3.8 0.08 % |
13-08-2024 12:15:00 Tuesday |
4814.2 4818 |
4818 | 4800 | 53 |
| 1518 | -11.65 -0.24 % |
13-08-2024 11:15:00 Tuesday |
4825.8 4814.15 |
4829.55 | 4805.7 | 195 |
| 1519 | -0.3 -0.01 % |
13-08-2024 10:15:00 Tuesday |
4821.65 4821.35 |
4829.55 | 4805 | 381 |
| 1520 | 0.85 0.02 % |
13-08-2024 09:15:00 Tuesday |
4816.4 4817.25 |
4832.95 | 4798.8 | 1668 |
| 1521 | 4.85 0.1 % |
12-08-2024 15:15:00 Monday |
4811.55 4816.4 |
4816.4 | 4804.95 | 12724 |
| 1522 | -15.85 -0.33 % |
12-08-2024 14:15:00 Monday |
4827.6 4811.75 |
4829.5 | 4804.8 | 5383 |
| 1523 | 7.3 0.15 % |
12-08-2024 13:15:00 Monday |
4822 4829.3 |
4830 | 4822 | 260 |
| 1524 | -15.05 -0.31 % |
12-08-2024 12:15:00 Monday |
4838 4822.95 |
4843.5 | 4819.75 | 6602 |
| 1525 | 26.85 0.56 % |
12-08-2024 11:15:00 Monday |
4811.25 4838.1 |
4852.85 | 4808.5 | 1614 |
| 1526 | -23.35 -0.48 % |
12-08-2024 10:15:00 Monday |
4831.25 4807.9 |
4833.25 | 4807.45 | 489 |
| 1527 | -1.35 -0.03 % |
12-08-2024 09:15:00 Monday |
4827.9 4826.55 |
4850.05 | 4795.45 | 1842 |
| 1528 | 1.65 0.03 % |
09-08-2024 15:15:00 Friday |
4831.2 4832.85 |
4840 | 4821.05 | 7291 |
| 1529 | -6.75 -0.14 % |
09-08-2024 14:15:00 Friday |
4838 4831.25 |
4842.85 | 4821.9 | 5064 |
| 1530 | 1.85 0.04 % |
09-08-2024 13:15:00 Friday |
4836.45 4838.3 |
4843.2 | 4828.05 | 2671 |
| 1531 | 33.2 0.69 % |
09-08-2024 12:15:00 Friday |
4808.4 4841.6 |
4854.3 | 4808.4 | 14921 |
| 1532 | 26.95 0.56 % |
09-08-2024 11:15:00 Friday |
4781.45 4808.4 |
4817.05 | 4780.65 | 9651 |
| 1533 | 7.55 0.16 % |
09-08-2024 10:15:00 Friday |
4775.25 4782.8 |
4797 | 4760 | 8153 |
| 1534 | -9.05 -0.19 % |
09-08-2024 09:15:00 Friday |
4780.05 4771 |
4820 | 4733.95 | 30863 |
| 1535 | 0.95 0.02 % |
08-08-2024 15:15:00 Thursday |
4577.95 4578.9 |
4583.25 | 4571.85 | 655 |
| 1536 | -14.5 -0.32 % |
08-08-2024 14:15:00 Thursday |
4591.65 4577.15 |
4604.35 | 4567.35 | 835 |
| 1537 | -0.15 0 % |
08-08-2024 13:15:00 Thursday |
4593.5 4593.35 |
4610.8 | 4588 | 611 |
| 1538 | -16.5 -0.36 % |
08-08-2024 12:15:00 Thursday |
4610 4593.5 |
4640 | 4582.85 | 2855 |
| 1539 | 30 0.66 % |
08-08-2024 11:15:00 Thursday |
4575 4605 |
4605 | 4554.25 | 2783 |
| 1540 | 2.35 0.05 % |
08-08-2024 10:15:00 Thursday |
4577.4 4579.75 |
4596 | 4572.8 | 1973 |
| 1541 | -44 -0.95 % |
08-08-2024 09:15:00 Thursday |
4620 4576 |
4625.65 | 4549 | 26194 |
| 1542 | 35.85 0.78 % |
07-08-2024 15:15:00 Wednesday |
4587.5 4623.35 |
4629.2 | 4587.5 | 1047 |
| 1543 | -12.6 -0.27 % |
07-08-2024 14:15:00 Wednesday |
4600.15 4587.55 |
4609.15 | 4582.6 | 1493 |
| 1544 | 1 0.02 % |
07-08-2024 13:15:00 Wednesday |
4599.15 4600.15 |
4615.15 | 4580 | 2843 |
| 1545 | -28 -0.6 % |
07-08-2024 12:15:00 Wednesday |
4628.4 4600.4 |
4629.9 | 4592.75 | 1565 |
| 1546 | -6.3 -0.14 % |
07-08-2024 11:15:00 Wednesday |
4630 4623.7 |
4631.05 | 4606.75 | 831 |
| 1547 | 6.55 0.14 % |
07-08-2024 10:15:00 Wednesday |
4618 4624.55 |
4663.85 | 4612.8 | 2538 |
| 1548 | -37.05 -0.8 % |
07-08-2024 09:15:00 Wednesday |
4655.05 4618 |
4691.8 | 4609 | 3968 |
| 1549 | 9.5 0.2 % |
06-08-2024 15:15:00 Tuesday |
4661.75 4671.25 |
4674.4 | 4643 | 147 |
| 1550 | 10.55 0.23 % |
06-08-2024 14:15:00 Tuesday |
4648.9 4659.45 |
4673.95 | 4642.95 | 372 |
| 1551 | -6.2 -0.13 % |
06-08-2024 13:15:00 Tuesday |
4662.45 4656.25 |
4668 | 4645 | 921 |
| 1552 | -32.15 -0.69 % |
06-08-2024 12:15:00 Tuesday |
4690.85 4658.7 |
4690.85 | 4657.75 | 305 |
| 1553 | 0.1 0 % |
06-08-2024 11:15:00 Tuesday |
4687.55 4687.65 |
4699.6 | 4683.15 | 75 |
| 1554 | -36.05 -0.76 % |
06-08-2024 10:15:00 Tuesday |
4719.35 4683.3 |
4719.35 | 4653.8 | 783 |
| 1555 | 44.25 0.95 % |
06-08-2024 09:15:00 Tuesday |
4675.1 4719.35 |
4750 | 4675.1 | 1447 |
| 1556 | -4.85 -0.1 % |
05-08-2024 15:15:00 Monday |
4676.6 4671.75 |
4678 | 4652.15 | 258 |
| 1557 | 25.5 0.55 % |
05-08-2024 14:15:00 Monday |
4653.7 4679.2 |
4691 | 4645.2 | 935 |
| 1558 | 13.95 0.3 % |
05-08-2024 13:15:00 Monday |
4638.75 4652.7 |
4658 | 4621.4 | 746 |
| 1559 | -2.75 -0.06 % |
05-08-2024 12:15:00 Monday |
4642.75 4640 |
4642.75 | 4624.4 | 553 |
| 1560 | 34.15 0.74 % |
05-08-2024 11:15:00 Monday |
4605.85 4640 |
4653.25 | 4589 | 1519 |
| 1561 | -1.6 -0.03 % |
05-08-2024 10:15:00 Monday |
4611.6 4610 |
4625.15 | 4592.65 | 1668 |
| 1562 | -48.95 -1.05 % |
05-08-2024 09:15:00 Monday |
4659.95 4611 |
4659.95 | 4554.3 | 4830 |
| 1563 | -14.25 -0.3 % |
02-08-2024 15:15:00 Friday |
4728.7 4714.45 |
4728.7 | 4702 | 1474 |
| 1564 | 16.45 0.35 % |
02-08-2024 14:15:00 Friday |
4717.8 4734.25 |
4738.5 | 4714.8 | 2342 |
| 1565 | -14.95 -0.32 % |
02-08-2024 13:15:00 Friday |
4730.05 4715.1 |
4733.4 | 4692 | 3478 |
| 1566 | -33.05 -0.69 % |
02-08-2024 12:15:00 Friday |
4765.85 4732.8 |
4775.3 | 4724.3 | 2351 |
| 1567 | -42.65 -0.89 % |
02-08-2024 11:15:00 Friday |
4807.25 4764.6 |
4807.25 | 4762 | 1927 |
| 1568 | -8.55 -0.18 % |
02-08-2024 10:15:00 Friday |
4815.8 4807.25 |
4818.5 | 4768.45 | 2759 |
| 1569 | -87.95 -1.79 % |
02-08-2024 09:15:00 Friday |
4899.95 4812 |
4899.95 | 4798.95 | 3615 |
| 1570 | -2.95 -0.06 % |
01-08-2024 15:15:00 Thursday |
4969.6 4966.65 |
4980 | 4950.2 | 481 |
| 1571 | 29.85 0.6 % |
01-08-2024 14:15:00 Thursday |
4937.9 4967.75 |
4977.95 | 4923.1 | 840 |
| 1572 | -14.3 -0.29 % |
01-08-2024 13:15:00 Thursday |
4951 4936.7 |
4951 | 4931.65 | 650 |
| 1573 | 14.85 0.3 % |
01-08-2024 12:15:00 Thursday |
4936.15 4951 |
4958.4 | 4930 | 1616 |
| 1574 | 11.1 0.23 % |
01-08-2024 11:15:00 Thursday |
4925 4936.1 |
4939.15 | 4903.4 | 1325 |
| 1575 | -1.65 -0.03 % |
01-08-2024 10:15:00 Thursday |
4928.55 4926.9 |
4938.95 | 4912 | 1206 |
| 1576 | -49.7 -1 % |
01-08-2024 09:15:00 Thursday |
4983.9 4934.2 |
5020 | 4907 | 6163 |
| 1577 | 20.35 0.41 % |
31-07-2024 15:15:00 Wednesday |
4963.55 4983.9 |
4988.95 | 4953.3 | 913 |
| 1578 | -10.35 -0.21 % |
31-07-2024 14:15:00 Wednesday |
4973.9 4963.55 |
4977.3 | 4950.75 | 19309 |
| 1579 | 10.5 0.21 % |
31-07-2024 13:15:00 Wednesday |
4966.6 4977.1 |
4990.95 | 4966.6 | 325 |
| 1580 | -7 -0.14 % |
31-07-2024 12:15:00 Wednesday |
4970.4 4963.4 |
4980.55 | 4962.75 | 90 |
| 1581 | -8.25 -0.17 % |
31-07-2024 11:15:00 Wednesday |
4969 4960.75 |
4983.55 | 4955.5 | 175 |
| 1582 | -15.55 -0.31 % |
31-07-2024 10:15:00 Wednesday |
4984.95 4969.4 |
4984.95 | 4945 | 386 |
| 1583 | 0 0 % |
31-07-2024 09:15:00 Wednesday |
4984.95 4984.95 |
4991.95 | 4940.45 | 566 |
| 1584 | -1 -0.02 % |
30-07-2024 15:15:00 Tuesday |
4950.05 4949.05 |
4955.35 | 4940.6 | 777 |
| 1585 | 28.65 0.58 % |
30-07-2024 14:15:00 Tuesday |
4921.4 4950.05 |
4955.9 | 4907.55 | 960 |
| 1586 | -9.75 -0.2 % |
30-07-2024 13:15:00 Tuesday |
4931.15 4921.4 |
4936.7 | 4905.75 | 1558 |
| 1587 | -25.55 -0.52 % |
30-07-2024 12:15:00 Tuesday |
4956.75 4931.2 |
4958.7 | 4923 | 1614 |
| 1588 | 1.8 0.04 % |
30-07-2024 11:15:00 Tuesday |
4950.7 4952.5 |
4975.1 | 4950.7 | 1018 |
| 1589 | 20.75 0.42 % |
30-07-2024 10:15:00 Tuesday |
4929.8 4950.55 |
4961 | 4926.85 | 1323 |
| 1590 | -32.7 -0.66 % |
30-07-2024 09:15:00 Tuesday |
4962.75 4930.05 |
4978.25 | 4915 | 1508 |
| 1591 | 2.9 0.06 % |
29-07-2024 15:15:00 Monday |
4964.9 4967.8 |
4967.9 | 4958.9 | 153 |
| 1592 | -5 -0.1 % |
29-07-2024 14:15:00 Monday |
4965 4960 |
4973 | 4958.9 | 758 |
| 1593 | 19.4 0.39 % |
29-07-2024 13:15:00 Monday |
4946.85 4966.25 |
4968.25 | 4946.85 | 217 |
| 1594 | -14.75 -0.3 % |
29-07-2024 12:15:00 Monday |
4963.4 4948.65 |
4966.8 | 4942.9 | 555 |
| 1595 | -1.8 -0.04 % |
29-07-2024 11:15:00 Monday |
4958.75 4956.95 |
4989.7 | 4956.95 | 392 |
| 1596 | -19.9 -0.4 % |
29-07-2024 10:15:00 Monday |
4975 4955.1 |
4980.55 | 4935 | 1259 |
| 1597 | -50 -1 % |
29-07-2024 09:15:00 Monday |
5025 4975 |
5049.55 | 4963.4 | 1319 |
| 1598 | 0.4 0.01 % |
26-07-2024 15:15:00 Friday |
5015.15 5015.55 |
5018 | 5001 | 1101 |
| 1599 | 20.6 0.41 % |
26-07-2024 14:15:00 Friday |
4998.1 5018.7 |
5020 | 4991.55 | 3367 |
| 1600 | -1.25 -0.02 % |
26-07-2024 13:15:00 Friday |
5004.85 5003.6 |
5009.6 | 4981.65 | 698 |
| 1601 | 22.45 0.45 % |
26-07-2024 12:15:00 Friday |
4984.75 5007.2 |
5009.95 | 4978.15 | 1389 |
| 1602 | -13.6 -0.27 % |
26-07-2024 11:15:00 Friday |
5003.25 4989.65 |
5014.4 | 4973.55 | 1526 |
| 1603 | -14.75 -0.29 % |
26-07-2024 10:15:00 Friday |
5021.5 5006.75 |
5028 | 4980 | 4029 |
| 1604 | 173.65 3.58 % |
26-07-2024 09:15:00 Friday |
4850 5023.65 |
5057.1 | 4850 | 11610 |
| 1605 | -1.85 -0.04 % |
25-07-2024 15:15:00 Thursday |
4902.75 4900.9 |
4902.75 | 4893.45 | 239 |
| 1606 | -17.05 -0.35 % |
25-07-2024 14:15:00 Thursday |
4913.55 4896.5 |
4918.9 | 4896.5 | 466 |
| 1607 | 2.85 0.06 % |
25-07-2024 13:15:00 Thursday |
4914.3 4917.15 |
4921.05 | 4911.9 | 102 |
| 1608 | 4.4 0.09 % |
25-07-2024 12:15:00 Thursday |
4911.85 4916.25 |
4921 | 4906.1 | 231 |
| 1609 | 23.6 0.48 % |
25-07-2024 11:15:00 Thursday |
4882.3 4905.9 |
4910.4 | 4881.4 | 322 |
| 1610 | -36.2 -0.74 % |
25-07-2024 10:15:00 Thursday |
4911.2 4875 |
4911.2 | 4875 | 242 |
| 1611 | 30.5 0.62 % |
25-07-2024 09:15:00 Thursday |
4889.55 4920.05 |
4920.05 | 4878 | 547 |
| 1612 | -0.7 -0.01 % |
24-07-2024 15:15:00 Wednesday |
4924.1 4923.4 |
4935 | 4918.05 | 891 |
| 1613 | 18.75 0.38 % |
24-07-2024 14:15:00 Wednesday |
4906 4924.75 |
4925 | 4900 | 8648 |
| 1614 | 2 0.04 % |
24-07-2024 13:15:00 Wednesday |
4904 4906 |
4908.35 | 4902 | 3323 |
| 1615 | -1.25 -0.03 % |
24-07-2024 12:15:00 Wednesday |
4903.25 4902 |
4905 | 4899.75 | 5531 |
| 1616 | 6.3 0.13 % |
24-07-2024 11:15:00 Wednesday |
4894 4900.3 |
4904.25 | 4894 | 78 |
| 1617 | 3.5 0.07 % |
24-07-2024 10:15:00 Wednesday |
4895.85 4899.35 |
4915.75 | 4890 | 267 |
| 1618 | -22.15 -0.45 % |
24-07-2024 09:15:00 Wednesday |
4915.45 4893.3 |
4938.2 | 4878.05 | 1010 |
| 1619 | -13.05 -0.27 % |
23-07-2024 15:15:00 Tuesday |
4922.05 4909 |
4922.05 | 4909 | 396 |
| 1620 | 26.3 0.54 % |
23-07-2024 14:15:00 Tuesday |
4892.7 4919 |
4924.5 | 4887.2 | 690 |
| 1621 | 46.75 0.96 % |
23-07-2024 13:15:00 Tuesday |
4850.15 4896.9 |
4901.9 | 4822.75 | 1130 |
| 1622 | -58.85 -1.2 % |
23-07-2024 12:15:00 Tuesday |
4914.9 4856.05 |
4914.9 | 4789.85 | 3277 |
| 1623 | 5.1 0.1 % |
23-07-2024 11:15:00 Tuesday |
4913.25 4918.35 |
4938.8 | 4892.75 | 19221 |
| 1624 | 18.2 0.37 % |
23-07-2024 10:15:00 Tuesday |
4894 4912.2 |
4920.85 | 4884.55 | 2390 |
| 1625 | 56.25 1.16 % |
23-07-2024 09:15:00 Tuesday |
4841.8 4898.05 |
4975 | 4841.8 | 5152 |
| 1626 | -4.05 -0.08 % |
22-07-2024 15:15:00 Monday |
4852.05 4848 |
4855 | 4847.85 | 544 |
| 1627 | 4.65 0.1 % |
22-07-2024 14:15:00 Monday |
4848.8 4853.45 |
4868.8 | 4847 | 1557 |
| 1628 | 10.8 0.22 % |
22-07-2024 13:15:00 Monday |
4838 4848.8 |
4857.05 | 4838 | 1560 |
| 1629 | 2.15 0.04 % |
22-07-2024 12:15:00 Monday |
4835.85 4838 |
4840 | 4823 | 628 |
| 1630 | -2.45 -0.05 % |
22-07-2024 11:15:00 Monday |
4830.6 4828.15 |
4839.75 | 4819.45 | 531 |
| 1631 | 28.6 0.59 % |
22-07-2024 10:15:00 Monday |
4809.55 4838.15 |
4841.6 | 4801 | 520 |
| 1632 | 53.4 1.12 % |
22-07-2024 09:15:00 Monday |
4756.15 4809.55 |
4820.75 | 4756.15 | 2300 |
| 1633 | -0.35 -0.01 % |
19-07-2024 15:15:00 Friday |
4855 4854.65 |
4860.05 | 4832.05 | 242 |
| 1634 | -4.65 -0.1 % |
19-07-2024 14:15:00 Friday |
4854.5 4849.85 |
4859.9 | 4839.15 | 304 |
| 1635 | 1.65 0.03 % |
19-07-2024 13:15:00 Friday |
4856.35 4858 |
4864 | 4848.8 | 356 |
| 1636 | -11.2 -0.23 % |
19-07-2024 12:15:00 Friday |
4856 4844.8 |
4862.45 | 4838.45 | 295 |
| 1637 | 9.05 0.19 % |
19-07-2024 11:15:00 Friday |
4845.25 4854.3 |
4856.5 | 4831.7 | 554 |
| 1638 | 17.95 0.37 % |
19-07-2024 10:15:00 Friday |
4830 4847.95 |
4847.95 | 4823 | 550 |
| 1639 | -94 -1.91 % |
19-07-2024 09:15:00 Friday |
4925 4831 |
4925 | 4831 | 1449 |
| 1640 | -7.7 -0.16 % |
18-07-2024 15:15:00 Thursday |
4937.7 4930 |
4945 | 4920.05 | 716 |
| 1641 | 44.15 0.9 % |
18-07-2024 14:15:00 Thursday |
4899.6 4943.75 |
4965 | 4899.6 | 3328 |
| 1642 | 6.4 0.13 % |
18-07-2024 13:15:00 Thursday |
4889.8 4896.2 |
4903.4 | 4873.4 | 1042 |
| 1643 | 17.6 0.36 % |
18-07-2024 12:15:00 Thursday |
4872.05 4889.65 |
4889.65 | 4854.65 | 10424 |
| 1644 | 22.4 0.46 % |
18-07-2024 11:15:00 Thursday |
4847.6 4870 |
4875 | 4845 | 4387 |
| 1645 | -37.3 -0.76 % |
18-07-2024 10:15:00 Thursday |
4890.2 4852.9 |
4892 | 4852.9 | 1224 |
| 1646 | 35.2 0.73 % |
18-07-2024 09:15:00 Thursday |
4855 4890.2 |
4901 | 4799.9 | 7815 |
| 1647 | -2 -0.04 % |
16-07-2024 15:15:00 Tuesday |
4920 4918 |
4923.15 | 4903.9 | 22584 |
| 1648 | -7.15 -0.15 % |
16-07-2024 14:15:00 Tuesday |
4927.15 4920 |
4933.95 | 4917.45 | 8023 |
| 1649 | 3.25 0.07 % |
16-07-2024 13:15:00 Tuesday |
4920.8 4924.05 |
4928.05 | 4917.7 | 644 |
| 1650 | 5.65 0.12 % |
16-07-2024 12:15:00 Tuesday |
4913 4918.65 |
4924.45 | 4904 | 3415 |
| 1651 | -0.2 0 % |
16-07-2024 11:15:00 Tuesday |
4914.05 4913.85 |
4920 | 4904.5 | 587 |
| 1652 | -16.4 -0.33 % |
16-07-2024 10:15:00 Tuesday |
4925 4908.6 |
4929 | 4898.65 | 539 |
| 1653 | 43.05 0.88 % |
16-07-2024 09:15:00 Tuesday |
4879.95 4923 |
4924 | 4866.1 | 978 |
| 1654 | -1.7 -0.03 % |
15-07-2024 15:15:00 Monday |
4880.75 4879.05 |
4886.1 | 4877.25 | 252 |
| 1655 | 3.7 0.08 % |
15-07-2024 14:15:00 Monday |
4879.35 4883.05 |
4886.45 | 4873 | 258 |
| 1656 | -23.05 -0.47 % |
15-07-2024 13:15:00 Monday |
4903.5 4880.45 |
4907.05 | 4880.05 | 458 |
| 1657 | 17.5 0.36 % |
15-07-2024 12:15:00 Monday |
4886.65 4904.15 |
4910.55 | 4886.65 | 690 |
| 1658 | 4.1 0.08 % |
15-07-2024 11:15:00 Monday |
4882.55 4886.65 |
4894.2 | 4876.25 | 466 |
| 1659 | 27.5 0.57 % |
15-07-2024 10:15:00 Monday |
4859.95 4887.45 |
4915.25 | 4859.95 | 2111 |
| 1660 | 4.65 0.1 % |
15-07-2024 09:15:00 Monday |
4853 4857.65 |
4862 | 4830 | 1850 |
| 1661 | -7.1 -0.15 % |
12-07-2024 15:15:00 Friday |
4860.1 4853 |
4865 | 4850.65 | 754 |
| 1662 | -1.8 -0.04 % |
12-07-2024 14:15:00 Friday |
4861.7 4859.9 |
4868.9 | 4854 | 750 |
| 1663 | -1.55 -0.03 % |
12-07-2024 13:15:00 Friday |
4863.1 4861.55 |
4877.85 | 4860.05 | 1074 |
| 1664 | 23 0.47 % |
12-07-2024 12:15:00 Friday |
4845 4868 |
4868 | 4832.05 | 2621 |
| 1665 | 9.55 0.2 % |
12-07-2024 11:15:00 Friday |
4835.45 4845 |
4849 | 4829.8 | 1081 |
| 1666 | 0.35 0.01 % |
12-07-2024 10:15:00 Friday |
4832.15 4832.5 |
4838.35 | 4815 | 1247 |
| 1667 | 14.1 0.29 % |
12-07-2024 09:15:00 Friday |
4820.75 4834.85 |
4849.05 | 4820 | 1787 |
| 1668 | 28.55 0.59 % |
11-07-2024 15:15:00 Thursday |
4823.95 4852.5 |
4852.5 | 4821.2 | 140 |
| 1669 | 9.8 0.2 % |
11-07-2024 14:15:00 Thursday |
4819.2 4829 |
4830.95 | 4819.2 | 292 |
| 1670 | 13.05 0.27 % |
11-07-2024 13:15:00 Thursday |
4810.65 4823.7 |
4823.7 | 4810 | 442 |
| 1671 | -4.35 -0.09 % |
11-07-2024 12:15:00 Thursday |
4823.8 4819.45 |
4826.85 | 4808.95 | 213 |
| 1672 | -10.8 -0.22 % |
11-07-2024 11:15:00 Thursday |
4839.1 4828.3 |
4842.75 | 4808.5 | 406 |
| 1673 | -19 -0.39 % |
11-07-2024 10:15:00 Thursday |
4859 4840 |
4867.05 | 4840 | 382 |
| 1674 | -23.6 -0.48 % |
11-07-2024 09:15:00 Thursday |
4879.8 4856.2 |
4882.15 | 4819.4 | 839 |
| 1675 | -9 -0.19 % |
10-07-2024 15:15:00 Wednesday |
4844 4835 |
4849.3 | 4835 | 869 |
| 1676 | -1.6 -0.03 % |
10-07-2024 14:15:00 Wednesday |
4850.3 4848.7 |
4863.1 | 4842.5 | 620 |
| 1677 | 15.65 0.32 % |
10-07-2024 13:15:00 Wednesday |
4836.5 4852.15 |
4867.6 | 4836 | 791 |
| 1678 | -8.45 -0.17 % |
10-07-2024 12:15:00 Wednesday |
4839.45 4831 |
4862.75 | 4831 | 327 |
| 1679 | 35.85 0.75 % |
10-07-2024 11:15:00 Wednesday |
4805.35 4841.2 |
4859.35 | 4799.45 | 1456 |
| 1680 | -115.25 -2.34 % |
10-07-2024 10:15:00 Wednesday |
4920.6 4805.35 |
4921.4 | 4795.95 | 2990 |
| 1681 | 85.45 1.77 % |
10-07-2024 09:15:00 Wednesday |
4829.4 4914.85 |
4954.3 | 4829.4 | 6258 |
| 1682 | 2.75 0.06 % |
09-07-2024 15:15:00 Tuesday |
4824.55 4827.3 |
4830 | 4820.35 | 1107 |
| 1683 | 8.1 0.17 % |
09-07-2024 14:15:00 Tuesday |
4820 4828.1 |
4835.7 | 4811.8 | 2731 |
| 1684 | 19 0.4 % |
09-07-2024 13:15:00 Tuesday |
4801 4820 |
4823.85 | 4798 | 1644 |
| 1685 | 15.8 0.33 % |
09-07-2024 12:15:00 Tuesday |
4782.95 4798.75 |
4809 | 4780.85 | 1351 |
| 1686 | -1.85 -0.04 % |
09-07-2024 11:15:00 Tuesday |
4785.8 4783.95 |
4804 | 4779.45 | 2842 |
| 1687 | 23.75 0.5 % |
09-07-2024 10:15:00 Tuesday |
4762.4 4786.15 |
4793.7 | 4751.75 | 1843 |
| 1688 | 1.9 0.04 % |
09-07-2024 09:15:00 Tuesday |
4756.85 4758.75 |
4773 | 4742.25 | 2267 |
| 1689 | 32.55 0.69 % |
08-07-2024 15:15:00 Monday |
4741.9 4774.45 |
4774.45 | 4740.55 | 292 |
| 1690 | 12.1 0.26 % |
08-07-2024 14:15:00 Monday |
4732.15 4744.25 |
4751.4 | 4726.15 | 149 |
| 1691 | -8.7 -0.18 % |
08-07-2024 13:15:00 Monday |
4739.8 4731.1 |
4739.8 | 4718 | 182 |
| 1692 | 0.55 0.01 % |
08-07-2024 12:15:00 Monday |
4746.2 4746.75 |
4752 | 4743.1 | 137 |
| 1693 | -3.5 -0.07 % |
08-07-2024 11:15:00 Monday |
4751.1 4747.6 |
4764.15 | 4741.8 | 280 |
| 1694 | -4.5 -0.09 % |
08-07-2024 10:15:00 Monday |
4756.5 4752 |
4775 | 4740.15 | 846 |
| 1695 | 0.55 0.01 % |
08-07-2024 09:15:00 Monday |
4750.3 4750.85 |
4769.75 | 4721.65 | 1428 |
| 1696 | -24.7 -0.52 % |
05-07-2024 15:15:00 Friday |
4742.8 4718.1 |
4743.8 | 4714 | 833 |
| 1697 | 20.55 0.43 % |
05-07-2024 14:15:00 Friday |
4724.85 4745.4 |
4747.2 | 4711.85 | 3235 |
| 1698 | -10.1 -0.21 % |
05-07-2024 13:15:00 Friday |
4739 4728.9 |
4747.2 | 4723.85 | 1708 |
| 1699 | 4.2 0.09 % |
05-07-2024 12:15:00 Friday |
4734.8 4739 |
4740 | 4725 | 1297 |
| 1700 | 0.45 0.01 % |
05-07-2024 11:15:00 Friday |
4731.9 4732.35 |
4734.8 | 4722 | 900 |
| 1701 | 20.15 0.43 % |
05-07-2024 10:15:00 Friday |
4719 4739.15 |
4739.15 | 4716.5 | 3324 |
| 1702 | -6.25 -0.13 % |
05-07-2024 09:15:00 Friday |
4729.25 4723 |
4729.25 | 4694.15 | 2755 |
| 1703 | 4.8 0.1 % |
04-07-2024 15:15:00 Thursday |
4687.05 4691.85 |
4696.25 | 4684.25 | 211 |
| 1704 | -14.85 -0.32 % |
04-07-2024 14:15:00 Thursday |
4705 4690.15 |
4710 | 4683.5 | 762 |
| 1705 | -11.95 -0.25 % |
04-07-2024 13:15:00 Thursday |
4717 4705.05 |
4723.65 | 4696 | 330 |
| 1706 | 7.7 0.16 % |
04-07-2024 12:15:00 Thursday |
4707.4 4715.1 |
4718.9 | 4688 | 796 |
| 1707 | 10.4 0.22 % |
04-07-2024 11:15:00 Thursday |
4692.7 4703.1 |
4707.7 | 4690.4 | 960 |
| 1708 | 27.5 0.59 % |
04-07-2024 10:15:00 Thursday |
4665.2 4692.7 |
4695.35 | 4661.8 | 899 |
| 1709 | -27 -0.57 % |
04-07-2024 09:15:00 Thursday |
4696 4669 |
4714.95 | 4668 | 859 |
| 1710 | 2 0.04 % |
03-07-2024 15:15:00 Wednesday |
4694 4696 |
4696 | 4683.9 | 480 |
| 1711 | 11.6 0.25 % |
03-07-2024 14:15:00 Wednesday |
4681.55 4693.15 |
4696.7 | 4680 | 1268 |
| 1712 | 1.55 0.03 % |
03-07-2024 13:15:00 Wednesday |
4684.95 4686.5 |
4690.45 | 4679 | 780 |
| 1713 | 6.6 0.14 % |
03-07-2024 12:15:00 Wednesday |
4677.4 4684 |
4696 | 4677.4 | 1104 |
| 1714 | -7.6 -0.16 % |
03-07-2024 11:15:00 Wednesday |
4679 4671.4 |
4693.5 | 4671.05 | 669 |
| 1715 | -13.2 -0.28 % |
03-07-2024 10:15:00 Wednesday |
4686 4672.8 |
4703.95 | 4671.45 | 2458 |
| 1716 | 35.25 0.76 % |
03-07-2024 09:15:00 Wednesday |
4648.95 4684.2 |
4686 | 4638.75 | 3368 |
| 1717 | 9.35 0.2 % |
02-07-2024 15:15:00 Tuesday |
4627.85 4637.2 |
4637.3 | 4616.6 | 833 |
| 1718 | 0.55 0.01 % |
02-07-2024 14:15:00 Tuesday |
4626.25 4626.8 |
4631.2 | 4616.35 | 1977 |
| 1719 | -0.6 -0.01 % |
02-07-2024 13:15:00 Tuesday |
4623.1 4622.5 |
4641.7 | 4622 | 637 |
| 1720 | -0.65 -0.01 % |
02-07-2024 12:15:00 Tuesday |
4623.75 4623.1 |
4640 | 4610.85 | 1451 |
| 1721 | -7.25 -0.16 % |
02-07-2024 11:15:00 Tuesday |
4629 4621.75 |
4631.35 | 4617.65 | 1961 |
| 1722 | 1 0.02 % |
02-07-2024 10:15:00 Tuesday |
4628 4629 |
4640.75 | 4619.25 | 1037 |
| 1723 | -14.8 -0.32 % |
02-07-2024 09:15:00 Tuesday |
4640 4625.2 |
4697.8 | 4593.35 | 6926 |
| 1724 | -4.5 -0.1 % |
01-07-2024 15:15:00 Monday |
4637.5 4633 |
4641.7 | 4630 | 583 |
| 1725 | -10.95 -0.24 % |
01-07-2024 14:15:00 Monday |
4648.8 4637.85 |
4649.6 | 4632 | 1278 |
| 1726 | 11.15 0.24 % |
01-07-2024 13:15:00 Monday |
4643.75 4654.9 |
4656.2 | 4637.4 | 518 |
| 1727 | 2.05 0.04 % |
01-07-2024 12:15:00 Monday |
4641.85 4643.9 |
4661.6 | 4638.5 | 585 |
| 1728 | -5.4 -0.12 % |
01-07-2024 11:15:00 Monday |
4645.4 4640 |
4663.1 | 4640 | 749 |
| 1729 | -35.5 -0.76 % |
01-07-2024 10:15:00 Monday |
4676.5 4641 |
4683.3 | 4624.95 | 1542 |
| 1730 | 59.35 1.29 % |
01-07-2024 09:15:00 Monday |
4615.1 4674.45 |
4725.2 | 4615.1 | 2690 |
| 1731 | 0.05 0 % |
28-06-2024 15:15:00 Friday |
4670.75 4670.8 |
4671 | 4653.05 | 647 |
| 1732 | -16.2 -0.35 % |
28-06-2024 14:15:00 Friday |
4686 4669.8 |
4692.5 | 4667 | 2223 |
| 1733 | 19.65 0.42 % |
28-06-2024 13:15:00 Friday |
4664.85 4684.5 |
4688 | 4664.85 | 585 |
| 1734 | -23.15 -0.49 % |
28-06-2024 12:15:00 Friday |
4690.6 4667.45 |
4694.05 | 4664.75 | 1132 |
| 1735 | -5.1 -0.11 % |
28-06-2024 11:15:00 Friday |
4695 4689.9 |
4696.45 | 4673.3 | 1894 |
| 1736 | -3.45 -0.07 % |
28-06-2024 10:15:00 Friday |
4699.1 4695.65 |
4709 | 4675 | 1447 |
| 1737 | -16.75 -0.36 % |
28-06-2024 09:15:00 Friday |
4715 4698.25 |
4734.5 | 4695.2 | 1927 |
| 1738 | -8.75 -0.19 % |
27-06-2024 15:15:00 Thursday |
4716.5 4707.75 |
4729.7 | 4705.75 | 305 |
| 1739 | -13.75 -0.29 % |
27-06-2024 14:15:00 Thursday |
4728.3 4714.55 |
4730.05 | 4705.85 | 487 |
| 1740 | -0.5 -0.01 % |
27-06-2024 13:15:00 Thursday |
4728.4 4727.9 |
4764.85 | 4727.3 | 963 |
| 1741 | -6.85 -0.14 % |
27-06-2024 12:15:00 Thursday |
4730.7 4723.85 |
4746.95 | 4716.65 | 1651 |
| 1742 | 27 0.57 % |
27-06-2024 11:15:00 Thursday |
4705.45 4732.45 |
4735.6 | 4695 | 2523 |
| 1743 | -2.05 -0.04 % |
27-06-2024 10:15:00 Thursday |
4707.05 4705 |
4719.55 | 4699.5 | 1386 |
| 1744 | -27.55 -0.58 % |
27-06-2024 09:15:00 Thursday |
4734.55 4707 |
4734.55 | 4684 | 1436 |
| 1745 | -11.05 -0.23 % |
26-06-2024 15:15:00 Wednesday |
4745.65 4734.6 |
4746.45 | 4714.6 | 717 |
| 1746 | -12.75 -0.27 % |
26-06-2024 14:15:00 Wednesday |
4756.35 4743.6 |
4759.8 | 4736.35 | 590 |
| 1747 | -3.35 -0.07 % |
26-06-2024 13:15:00 Wednesday |
4762.7 4759.35 |
4777.75 | 4750 | 330 |
| 1748 | 10.85 0.23 % |
26-06-2024 12:15:00 Wednesday |
4756 4766.85 |
4787.6 | 4756 | 764 |
| 1749 | -18.3 -0.38 % |
26-06-2024 11:15:00 Wednesday |
4769 4750.7 |
4769.2 | 4717.1 | 2587 |
| 1750 | 37.35 0.79 % |
26-06-2024 10:15:00 Wednesday |
4729.65 4767 |
4767 | 4729.65 | 319 |
| 1751 | -44.95 -0.94 % |
26-06-2024 09:15:00 Wednesday |
4773.6 4728.65 |
4801.9 | 4725 | 1462 |
| 1752 | -6.65 -0.14 % |
25-06-2024 15:15:00 Tuesday |
4778.85 4772.2 |
4780.55 | 4760.6 | 1122 |
| 1753 | -14.45 -0.3 % |
25-06-2024 14:15:00 Tuesday |
4798 4783.55 |
4806 | 4770 | 1441 |
| 1754 | -15.15 -0.31 % |
25-06-2024 13:15:00 Tuesday |
4815.15 4800 |
4823.6 | 4799.5 | 1579 |
| 1755 | -23.25 -0.48 % |
25-06-2024 12:15:00 Tuesday |
4833.7 4810.45 |
4835 | 4796.4 | 1872 |
| 1756 | 3.6 0.07 % |
25-06-2024 11:15:00 Tuesday |
4824.6 4828.2 |
4841.4 | 4817.5 | 13213 |
| 1757 | -35.75 -0.74 % |
25-06-2024 10:15:00 Tuesday |
4859.75 4824 |
4860 | 4824 | 674 |
| 1758 | 0.15 0 % |
25-06-2024 09:15:00 Tuesday |
4860 4860.15 |
4894.9 | 4843.65 | 1902 |
| 1759 | -19.9 -0.41 % |
24-06-2024 15:15:00 Monday |
4876.55 4856.65 |
4876.55 | 4856.65 | 385 |
| 1760 | 7 0.14 % |
24-06-2024 14:15:00 Monday |
4869.9 4876.9 |
4883.7 | 4862 | 846 |
| 1761 | -10 -0.2 % |
24-06-2024 13:15:00 Monday |
4878.6 4868.6 |
4886.3 | 4865.75 | 1150 |
| 1762 | 4.3 0.09 % |
24-06-2024 12:15:00 Monday |
4871.95 4876.25 |
4876.25 | 4855.2 | 948 |
| 1763 | 39.95 0.83 % |
24-06-2024 11:15:00 Monday |
4833.05 4873 |
4874.85 | 4828.95 | 940 |
| 1764 | 5.85 0.12 % |
24-06-2024 10:15:00 Monday |
4826.35 4832.2 |
4845 | 4819.05 | 1152 |
| 1765 | 17.6 0.37 % |
24-06-2024 09:15:00 Monday |
4811.65 4829.25 |
4837.3 | 4794.15 | 2526 |
| 1766 | 5.55 0.11 % |
21-06-2024 15:15:00 Friday |
4839 4844.55 |
4851.35 | 4827.6 | 1023 |
| 1767 | -62.15 -1.27 % |
21-06-2024 14:15:00 Friday |
4900.85 4838.7 |
4903.9 | 4838.7 | 13280 |
| 1768 | 1.25 0.03 % |
21-06-2024 13:15:00 Friday |
4899.6 4900.85 |
4923.9 | 4881.25 | 2122 |
| 1769 | -25.05 -0.51 % |
21-06-2024 12:15:00 Friday |
4920 4894.95 |
4924.35 | 4883 | 649 |
| 1770 | 6.95 0.14 % |
21-06-2024 11:15:00 Friday |
4910.2 4917.15 |
4924.2 | 4897.15 | 873 |
| 1771 | 18.2 0.37 % |
21-06-2024 10:15:00 Friday |
4896.8 4915 |
4916.05 | 4882.7 | 973 |
| 1772 | 23 0.47 % |
21-06-2024 09:15:00 Friday |
4870 4893 |
4914.65 | 4870 | 1706 |
| 1773 | 22.8 0.47 % |
20-06-2024 15:15:00 Thursday |
4875.2 4898 |
4898 | 4874.4 | 8373 |
| 1774 | 15.85 0.33 % |
20-06-2024 14:15:00 Thursday |
4858.1 4873.95 |
4881.25 | 4851.2 | 6193 |
| 1775 | -11.45 -0.24 % |
20-06-2024 13:15:00 Thursday |
4869.5 4858.05 |
4873.85 | 4844.05 | 4793 |
| 1776 | -4 -0.08 % |
20-06-2024 12:15:00 Thursday |
4871.35 4867.35 |
4875.5 | 4856.3 | 207 |
| 1777 | -29.3 -0.6 % |
20-06-2024 11:15:00 Thursday |
4893.3 4864 |
4901.55 | 4858.05 | 462 |
| 1778 | -7.75 -0.16 % |
20-06-2024 10:15:00 Thursday |
4899.25 4891.5 |
4899.25 | 4873.8 | 490 |
| 1779 | -5.9 -0.12 % |
20-06-2024 09:15:00 Thursday |
4900 4894.1 |
4924.5 | 4849.8 | 1222 |
| 1780 | -18.55 -0.38 % |
19-06-2024 15:15:00 Wednesday |
4878.55 4860 |
4880.7 | 4860 | 271 |
| 1781 | -21.25 -0.43 % |
19-06-2024 14:15:00 Wednesday |
4905 4883.75 |
4912.1 | 4875 | 399 |
| 1782 | 2 0.04 % |
19-06-2024 13:15:00 Wednesday |
4913.9 4915.9 |
4928.7 | 4906.7 | 216 |
| 1783 | 17.9 0.37 % |
19-06-2024 12:15:00 Wednesday |
4892.1 4910 |
4910 | 4887.8 | 380 |
| 1784 | 5.45 0.11 % |
19-06-2024 11:15:00 Wednesday |
4886.65 4892.1 |
4900 | 4880.8 | 314 |
| 1785 | 4.5 0.09 % |
19-06-2024 10:15:00 Wednesday |
4882.5 4887 |
4898.5 | 4852.5 | 3797 |
| 1786 | -58.25 -1.18 % |
19-06-2024 09:15:00 Wednesday |
4935 4876.75 |
4963.1 | 4876.75 | 959 |
| 1787 | -4.25 -0.09 % |
18-06-2024 15:15:00 Tuesday |
4938.4 4934.15 |
4942.6 | 4917.35 | 752 |
| 1788 | -7.05 -0.14 % |
18-06-2024 14:15:00 Tuesday |
4948 4940.95 |
4952.45 | 4927.3 | 1331 |
| 1789 | -16.25 -0.33 % |
18-06-2024 13:15:00 Tuesday |
4967.45 4951.2 |
4975 | 4945.8 | 1073 |
| 1790 | 18 0.36 % |
18-06-2024 12:15:00 Tuesday |
4955 4973 |
4973 | 4947.9 | 517 |
| 1791 | 5.75 0.12 % |
18-06-2024 11:15:00 Tuesday |
4949.25 4955 |
4961.75 | 4945.2 | 539 |
| 1792 | -10 -0.2 % |
18-06-2024 10:15:00 Tuesday |
4950.9 4940.9 |
4977.5 | 4940 | 1776 |
| 1793 | 16.45 0.33 % |
18-06-2024 09:15:00 Tuesday |
4935.1 4951.55 |
4972.1 | 4911.85 | 3396 |
| 1794 | -11.25 -0.23 % |
14-06-2024 15:15:00 Friday |
4937 4925.75 |
4937 | 4922.25 | 944 |
| 1795 | 53.25 1.09 % |
14-06-2024 14:15:00 Friday |
4885.8 4939.05 |
4943 | 4885.8 | 4832 |
| 1796 | -6.3 -0.13 % |
14-06-2024 13:15:00 Friday |
4885 4878.7 |
4893.45 | 4869.35 | 712 |
| 1797 | 31.1 0.64 % |
14-06-2024 12:15:00 Friday |
4846.45 4877.55 |
4887 | 4843.8 | 1014 |
| 1798 | 9.75 0.2 % |
14-06-2024 11:15:00 Friday |
4837.75 4847.5 |
4853 | 4834 | 514 |
| 1799 | 3.35 0.07 % |
14-06-2024 10:15:00 Friday |
4825.8 4829.15 |
4835.55 | 4804 | 457 |
| 1800 | 2.55 0.05 % |
14-06-2024 09:15:00 Friday |
4824.75 4827.3 |
4853 | 4814.25 | 1566 |
| 1801 | 4.05 0.08 % |
13-06-2024 15:15:00 Thursday |
4801.65 4805.7 |
4807.35 | 4797.4 | 670 |
| 1802 | 3.05 0.06 % |
13-06-2024 14:15:00 Thursday |
4798.8 4801.85 |
4804.95 | 4792.95 | 1455 |
| 1803 | 11.85 0.25 % |
13-06-2024 13:15:00 Thursday |
4790.65 4802.5 |
4809.25 | 4780.05 | 1047 |
| 1804 | 7.15 0.15 % |
13-06-2024 12:15:00 Thursday |
4785 4792.15 |
4795 | 4770 | 1202 |
| 1805 | -10.95 -0.23 % |
13-06-2024 11:15:00 Thursday |
4798.85 4787.9 |
4798.85 | 4782 | 2003 |
| 1806 | -11.3 -0.23 % |
13-06-2024 10:15:00 Thursday |
4809.3 4798 |
4818 | 4790.7 | 1998 |
| 1807 | -74.2 -1.52 % |
13-06-2024 09:15:00 Thursday |
4879 4804.8 |
4890 | 4795.35 | 4107 |
| 1808 | -5.65 -0.12 % |
12-06-2024 15:15:00 Wednesday |
4850.95 4845.3 |
4861.1 | 4842.75 | 307 |
| 1809 | 0.6 0.01 % |
12-06-2024 14:15:00 Wednesday |
4846.4 4847 |
4858.25 | 4845.05 | 1000 |
| 1810 | -1.95 -0.04 % |
12-06-2024 13:15:00 Wednesday |
4849.35 4847.4 |
4858.35 | 4841 | 418 |
| 1811 | 12.35 0.26 % |
12-06-2024 12:15:00 Wednesday |
4840 4852.35 |
4873.4 | 4830 | 4410 |
| 1812 | 54.15 1.13 % |
12-06-2024 11:15:00 Wednesday |
4788.95 4843.1 |
4849.8 | 4788.95 | 931 |
| 1813 | 20.85 0.44 % |
12-06-2024 10:15:00 Wednesday |
4773.15 4794 |
4795.95 | 4755.8 | 638 |
| 1814 | 26.7 0.56 % |
12-06-2024 09:15:00 Wednesday |
4751.2 4777.9 |
4777.9 | 4749.8 | 960 |
| 1815 | 6.35 0.13 % |
11-06-2024 15:15:00 Tuesday |
4753.75 4760.1 |
4766.45 | 4750.75 | 8207 |
| 1816 | -23.8 -0.5 % |
11-06-2024 14:15:00 Tuesday |
4778.85 4755.05 |
4778.85 | 4749 | 4241 |
| 1817 | 21.65 0.46 % |
11-06-2024 13:15:00 Tuesday |
4757.2 4778.85 |
4786.95 | 4754.7 | 436 |
| 1818 | 3.3 0.07 % |
11-06-2024 12:15:00 Tuesday |
4752 4755.3 |
4764.7 | 4745 | 401 |
| 1819 | -32.55 -0.68 % |
11-06-2024 11:15:00 Tuesday |
4780.2 4747.65 |
4780.2 | 4745 | 314 |
| 1820 | 10.95 0.23 % |
11-06-2024 10:15:00 Tuesday |
4782.05 4793 |
4801 | 4775.5 | 508 |
| 1821 | -24.9 -0.52 % |
11-06-2024 09:15:00 Tuesday |
4800.4 4775.5 |
4810 | 4768.5 | 1062 |
| 1822 | 3.4 0.07 % |
10-06-2024 15:15:00 Monday |
4781.6 4785 |
4785 | 4779.4 | 307 |
| 1823 | -1.15 -0.02 % |
10-06-2024 14:15:00 Monday |
4783.1 4781.95 |
4787.3 | 4769.55 | 395 |
| 1824 | 0.55 0.01 % |
10-06-2024 13:15:00 Monday |
4784.95 4785.5 |
4796.75 | 4780.75 | 261 |
| 1825 | -9.3 -0.19 % |
10-06-2024 12:15:00 Monday |
4789.5 4780.2 |
4793.2 | 4769.25 | 938 |
| 1826 | -11.7 -0.24 % |
10-06-2024 11:15:00 Monday |
4793 4781.3 |
4798.75 | 4763.05 | 549 |
| 1827 | 11.85 0.25 % |
10-06-2024 10:15:00 Monday |
4784.55 4796.4 |
4800.7 | 4778.35 | 498 |
| 1828 | -15.35 -0.32 % |
10-06-2024 09:15:00 Monday |
4798.7 4783.35 |
4798.7 | 4760.25 | 706 |
| 1829 | -13.95 -0.29 % |
07-06-2024 15:15:00 Friday |
4759.6 4745.65 |
4766.3 | 4745.4 | 328 |
| 1830 | 22.75 0.48 % |
07-06-2024 14:15:00 Friday |
4738 4760.75 |
4767 | 4727.5 | 1292 |
| 1831 | 10.3 0.22 % |
07-06-2024 13:15:00 Friday |
4730 4740.3 |
4743 | 4721.3 | 199 |
| 1832 | 6.5 0.14 % |
07-06-2024 12:15:00 Friday |
4723 4729.5 |
4732.9 | 4697.9 | 656 |
| 1833 | -20.5 -0.43 % |
07-06-2024 11:15:00 Friday |
4740 4719.5 |
4754 | 4708.05 | 1334 |
| 1834 | 13.05 0.28 % |
07-06-2024 10:15:00 Friday |
4726.9 4739.95 |
4744.95 | 4724.5 | 529 |
| 1835 | 14.75 0.31 % |
07-06-2024 09:15:00 Friday |
4713.95 4728.7 |
4728.7 | 4676.6 | 1383 |
| 1836 | 4.45 0.09 % |
06-06-2024 15:15:00 Thursday |
4720.05 4724.5 |
4724.95 | 4702.05 | 626 |
| 1837 | 35.05 0.75 % |
06-06-2024 14:15:00 Thursday |
4684.95 4720 |
4725.65 | 4682.05 | 1880 |
| 1838 | 12.55 0.27 % |
06-06-2024 13:15:00 Thursday |
4674.05 4686.6 |
4700 | 4672.5 | 1671 |
| 1839 | 26.2 0.56 % |
06-06-2024 12:15:00 Thursday |
4649.9 4676.1 |
4700 | 4649.9 | 3292 |
| 1840 | 4.85 0.1 % |
06-06-2024 11:15:00 Thursday |
4646.7 4651.55 |
4669 | 4612.85 | 1739 |
| 1841 | 46.7 1.02 % |
06-06-2024 10:15:00 Thursday |
4600 4646.7 |
4654.15 | 4598 | 2950 |
| 1842 | 2.05 0.04 % |
06-06-2024 09:15:00 Thursday |
4592.7 4594.75 |
4630 | 4540 | 3084 |
| 1843 | -10.6 -0.23 % |
05-06-2024 15:15:00 Wednesday |
4572.55 4561.95 |
4574.1 | 4552 | 433 |
| 1844 | -3.5 -0.08 % |
05-06-2024 14:15:00 Wednesday |
4573.5 4570 |
4608.95 | 4566 | 1584 |
| 1845 | -21.75 -0.47 % |
05-06-2024 13:15:00 Wednesday |
4594.65 4572.9 |
4600.4 | 4563.6 | 902 |
| 1846 | -31.9 -0.69 % |
05-06-2024 12:15:00 Wednesday |
4622.15 4590.25 |
4630.5 | 4567 | 678 |
| 1847 | 15.15 0.33 % |
05-06-2024 11:15:00 Wednesday |
4607.95 4623.1 |
4642 | 4586.65 | 1361 |
| 1848 | 11.85 0.26 % |
05-06-2024 10:15:00 Wednesday |
4596.25 4608.1 |
4647.35 | 4564.8 | 2010 |
| 1849 | 2.4 0.05 % |
05-06-2024 09:15:00 Wednesday |
4597.6 4600 |
4603.95 | 4497 | 2421 |
| 1850 | 39.3 0.87 % |
04-06-2024 15:15:00 Tuesday |
4502.7 4542 |
4542 | 4474.85 | 574 |
| 1851 | 10.3 0.23 % |
04-06-2024 14:15:00 Tuesday |
4505.65 4515.95 |
4543.05 | 4470.2 | 1402 |
| 1852 | 56.2 1.26 % |
04-06-2024 13:15:00 Tuesday |
4454.45 4510.65 |
4528 | 4417.65 | 1749 |
| 1853 | 74.5 1.7 % |
04-06-2024 12:15:00 Tuesday |
4392.85 4467.35 |
4511.25 | 4260.85 | 6335 |
| 1854 | -147.1 -3.24 % |
04-06-2024 11:15:00 Tuesday |
4544.8 4397.7 |
4620.05 | 4397.7 | 2581 |
| 1855 | -105.8 -2.28 % |
04-06-2024 10:15:00 Tuesday |
4649.95 4544.15 |
4704.9 | 4544.15 | 3625 |
| 1856 | -49.95 -1.06 % |
04-06-2024 09:15:00 Tuesday |
4699.95 4650 |
4699.95 | 4527.1 | 4907 |
| 1857 | 2.6 0.06 % |
03-06-2024 15:15:00 Monday |
4668.2 4670.8 |
4673.2 | 4657.15 | 570 |
| 1858 | -3.9 -0.08 % |
03-06-2024 14:15:00 Monday |
4675.55 4671.65 |
4690 | 4668 | 1529 |
| 1859 | -3.8 -0.08 % |
03-06-2024 13:15:00 Monday |
4676.65 4672.85 |
4683.15 | 4666.45 | 1814 |
| 1860 | -4.25 -0.09 % |
03-06-2024 12:15:00 Monday |
4671.85 4667.6 |
4680.2 | 4660.9 | 2169 |
| 1861 | 3.65 0.08 % |
03-06-2024 11:15:00 Monday |
4668.75 4672.4 |
4680.95 | 4660.05 | 1697 |
| 1862 | -9.95 -0.21 % |
03-06-2024 10:15:00 Monday |
4680 4670.05 |
4680 | 4642 | 4512 |
| 1863 | -141.8 -2.94 % |
03-06-2024 09:15:00 Monday |
4821.8 4680 |
4832 | 4671.55 | 8582 |
| 1864 | 36.55 0.77 % |
31-05-2024 15:15:00 Friday |
4738.95 4775.5 |
4775.5 | 4710 | 960 |
| 1865 | 39.05 0.83 % |
31-05-2024 14:15:00 Friday |
4698.95 4738 |
4738 | 4667.85 | 4554 |
| 1866 | 17.3 0.37 % |
31-05-2024 13:15:00 Friday |
4683.15 4700.45 |
4708.55 | 4675.95 | 1813 |
| 1867 | -11.95 -0.25 % |
31-05-2024 12:15:00 Friday |
4697.55 4685.6 |
4701.95 | 4675.95 | 2215 |
| 1868 | -23.75 -0.5 % |
31-05-2024 11:15:00 Friday |
4722.25 4698.5 |
4723 | 4695.9 | 1165 |
| 1869 | -0.35 -0.01 % |
31-05-2024 10:15:00 Friday |
4720.75 4720.4 |
4740.15 | 4713.65 | 711 |
| 1870 | -32.6 -0.69 % |
31-05-2024 09:15:00 Friday |
4757.6 4725 |
4757.6 | 4709.9 | 1667 |
| 1871 | -11.4 -0.24 % |
30-05-2024 15:15:00 Thursday |
4739.5 4728.1 |
4753.65 | 4728.1 | 11096 |
| 1872 | -3.35 -0.07 % |
30-05-2024 14:15:00 Thursday |
4736.05 4732.7 |
4755 | 4715.5 | 10593 |
| 1873 | -22.75 -0.48 % |
30-05-2024 13:15:00 Thursday |
4758 4735.25 |
4761.75 | 4734.45 | 175 |
| 1874 | 34.3 0.73 % |
30-05-2024 12:15:00 Thursday |
4723.9 4758.2 |
4766.95 | 4716.25 | 487 |
| 1875 | -15 -0.32 % |
30-05-2024 11:15:00 Thursday |
4735.25 4720.25 |
4749.9 | 4716 | 795 |
| 1876 | 7.75 0.16 % |
30-05-2024 10:15:00 Thursday |
4727.5 4735.25 |
4750.6 | 4727.5 | 548 |
| 1877 | 44 0.94 % |
30-05-2024 09:15:00 Thursday |
4685.4 4729.4 |
4764.65 | 4685.4 | 3265 |
| 1878 | -18.55 -0.39 % |
29-05-2024 15:15:00 Wednesday |
4749 4730.45 |
4755 | 4730.45 | 2537 |
| 1879 | -12.95 -0.27 % |
29-05-2024 14:15:00 Wednesday |
4756.55 4743.6 |
4763.05 | 4743.55 | 3129 |
| 1880 | -21.1 -0.44 % |
29-05-2024 13:15:00 Wednesday |
4774.3 4753.2 |
4783.7 | 4743.2 | 1005 |
| 1881 | -2.8 -0.06 % |
29-05-2024 12:15:00 Wednesday |
4775.45 4772.65 |
4776.4 | 4760.8 | 463 |
| 1882 | 5.45 0.11 % |
29-05-2024 11:15:00 Wednesday |
4773.5 4778.95 |
4785.65 | 4763.05 | 588 |
| 1883 | -14.85 -0.31 % |
29-05-2024 10:15:00 Wednesday |
4790.4 4775.55 |
4808 | 4763.25 | 1936 |
| 1884 | 29.55 0.62 % |
29-05-2024 09:15:00 Wednesday |
4759.95 4789.5 |
4793.05 | 4724.35 | 1824 |
| 1885 | 5.45 0.11 % |
28-05-2024 15:15:00 Tuesday |
4769 4774.45 |
4774.45 | 4764.5 | 258 |
| 1886 | -14.25 -0.3 % |
28-05-2024 14:15:00 Tuesday |
4784.25 4770 |
4784.25 | 4769.4 | 509 |
| 1887 | -23.25 -0.48 % |
28-05-2024 13:15:00 Tuesday |
4809.3 4786.05 |
4815.9 | 4779.9 | 221 |
| 1888 | 2.95 0.06 % |
28-05-2024 12:15:00 Tuesday |
4797.1 4800.05 |
4809.3 | 4768.05 | 467 |
| 1889 | -16.55 -0.34 % |
28-05-2024 11:15:00 Tuesday |
4815 4798.45 |
4820.5 | 4795.55 | 759 |
| 1890 | 43.95 0.92 % |
28-05-2024 10:15:00 Tuesday |
4777.05 4821 |
4826.35 | 4772.7 | 915 |
| 1891 | -46.4 -0.96 % |
28-05-2024 09:15:00 Tuesday |
4819.95 4773.55 |
4819.95 | 4759.9 | 1986 |
| 1892 | -10.75 -0.22 % |
27-05-2024 15:15:00 Monday |
4797.45 4786.7 |
4805.2 | 4780.5 | 407 |
| 1893 | -3.75 -0.08 % |
27-05-2024 14:15:00 Monday |
4807.4 4803.65 |
4818 | 4788 | 1655 |
| 1894 | 6.35 0.13 % |
27-05-2024 13:15:00 Monday |
4808 4814.35 |
4821 | 4804.9 | 623 |
| 1895 | 14 0.29 % |
27-05-2024 12:15:00 Monday |
4794 4808 |
4819.3 | 4794 | 317 |
| 1896 | -2.25 -0.05 % |
27-05-2024 11:15:00 Monday |
4793 4790.75 |
4808.7 | 4790 | 220 |
| 1897 | 4.5 0.09 % |
27-05-2024 10:15:00 Monday |
4784.7 4789.2 |
4806.9 | 4770 | 1361 |
| 1898 | -79.15 -1.63 % |
27-05-2024 09:15:00 Monday |
4869.15 4790 |
4906 | 4790 | 2111 |
| 1899 | -3 -0.06 % |
24-05-2024 15:15:00 Friday |
4881 4878 |
4885.75 | 4877.05 | 1179 |
| 1900 | -18.9 -0.39 % |
24-05-2024 14:15:00 Friday |
4902.6 4883.7 |
4907.65 | 4872 | 1889 |
| 1901 | 18.55 0.38 % |
24-05-2024 13:15:00 Friday |
4880.55 4899.1 |
4907.35 | 4880.55 | 1730 |
| 1902 | 31.5 0.65 % |
24-05-2024 12:15:00 Friday |
4853.2 4884.7 |
4890 | 4845.1 | 2366 |
| 1903 | -5.7 -0.12 % |
24-05-2024 11:15:00 Friday |
4856 4850.3 |
4875 | 4832.6 | 1629 |
| 1904 | 28.05 0.58 % |
24-05-2024 10:15:00 Friday |
4826.7 4854.75 |
4882.9 | 4826.7 | 2334 |
| 1905 | -9.6 -0.2 % |
24-05-2024 09:15:00 Friday |
4836.3 4826.7 |
4848.5 | 4805.95 | 3689 |
| 1906 | 4.25 0.09 % |
23-05-2024 15:15:00 Thursday |
4860.75 4865 |
4865 | 4844.55 | 2447 |
| 1907 | 27.95 0.58 % |
23-05-2024 14:15:00 Thursday |
4830.9 4858.85 |
4865.9 | 4804.3 | 4643 |
| 1908 | 35 0.73 % |
23-05-2024 13:15:00 Thursday |
4795.9 4830.9 |
4830.9 | 4791.3 | 3372 |
| 1909 | 14.25 0.3 % |
23-05-2024 12:15:00 Thursday |
4777.95 4792.2 |
4809.95 | 4774.1 | 3256 |
| 1910 | 18.65 0.39 % |
23-05-2024 11:15:00 Thursday |
4759.3 4777.95 |
4780 | 4758.05 | 2185 |
| 1911 | 2.35 0.05 % |
23-05-2024 10:15:00 Thursday |
4755.7 4758.05 |
4775 | 4745.9 | 2720 |
| 1912 | 63.95 1.36 % |
23-05-2024 09:15:00 Thursday |
4696.05 4760 |
4761.85 | 4686.8 | 5755 |
| 1913 | 12.2 0.26 % |
22-05-2024 15:15:00 Wednesday |
4691.7 4703.9 |
4703.9 | 4691 | 220 |
| 1914 | 14.6 0.31 % |
22-05-2024 14:15:00 Wednesday |
4679 4693.6 |
4696.45 | 4673.7 | 438 |
| 1915 | -7.35 -0.16 % |
22-05-2024 13:15:00 Wednesday |
4683.3 4675.95 |
4685.2 | 4674.05 | 139 |
| 1916 | -0.65 -0.01 % |
22-05-2024 12:15:00 Wednesday |
4685.6 4684.95 |
4690.9 | 4674.5 | 63 |
| 1917 | -10.75 -0.23 % |
22-05-2024 11:15:00 Wednesday |
4697.15 4686.4 |
4699.95 | 4684.2 | 153 |
| 1918 | 10.2 0.22 % |
22-05-2024 10:15:00 Wednesday |
4683.05 4693.25 |
4698.75 | 4670.8 | 646 |
| 1919 | -3.9 -0.08 % |
22-05-2024 09:15:00 Wednesday |
4686.95 4683.05 |
4700 | 4666.75 | 1721 |
| 1920 | -3.1 -0.07 % |
21-05-2024 15:15:00 Tuesday |
4674.25 4671.15 |
4675.6 | 4666.2 | 232 |
| 1921 | 15.45 0.33 % |
21-05-2024 14:15:00 Tuesday |
4660.45 4675.9 |
4682.75 | 4653 | 895 |
| 1922 | -34.8 -0.74 % |
21-05-2024 13:15:00 Tuesday |
4695.6 4660.8 |
4696.75 | 4660 | 391 |
| 1923 | -7.45 -0.16 % |
21-05-2024 12:15:00 Tuesday |
4698.75 4691.3 |
4700.25 | 4690 | 230 |
| 1924 | -5.7 -0.12 % |
21-05-2024 11:15:00 Tuesday |
4699.9 4694.2 |
4700 | 4687.15 | 1441 |
| 1925 | -2.85 -0.06 % |
21-05-2024 10:15:00 Tuesday |
4702.5 4699.65 |
4705.15 | 4687.75 | 748 |
| 1926 | 46.1 0.99 % |
21-05-2024 09:15:00 Tuesday |
4660 4706.1 |
4726.15 | 4660 | 31784 |
| 1927 | -9.05 -0.19 % |
18-05-2024 12:15:00 Saturday |
4685.05 4676 |
4691.25 | 4670 | 591 |
| 1928 | 15 0.32 % |
18-05-2024 11:15:00 Saturday |
4670 4685 |
4692.3 | 4670 | 147 |
| 1929 | -19.75 -0.42 % |
18-05-2024 09:15:00 Saturday |
4703 4683.25 |
4705 | 4668.7 | 558 |
| 1930 | -2.85 -0.06 % |
17-05-2024 15:15:00 Friday |
4695 4692.15 |
4699.85 | 4686.65 | 495 |
| 1931 | 7 0.15 % |
17-05-2024 14:15:00 Friday |
4689 4696 |
4696 | 4685.2 | 310 |
| 1932 | -6.1 -0.13 % |
17-05-2024 13:15:00 Friday |
4694.1 4688 |
4694.1 | 4681.65 | 294 |
| 1933 | 9.25 0.2 % |
17-05-2024 12:15:00 Friday |
4685 4694.25 |
4694.25 | 4674 | 337 |
| 1934 | 13.35 0.29 % |
17-05-2024 11:15:00 Friday |
4675 4688.35 |
4688.35 | 4664.25 | 452 |
| 1935 | 37.85 0.82 % |
17-05-2024 10:15:00 Friday |
4635 4672.85 |
4672.85 | 4624 | 2325 |
| 1936 | -26.5 -0.57 % |
17-05-2024 09:15:00 Friday |
4661 4634.5 |
4697.9 | 4633 | 3441 |
| 1937 | -7.25 -0.15 % |
16-05-2024 15:15:00 Thursday |
4688.05 4680.8 |
4690.85 | 4665.15 | 561 |
| 1938 | 109.3 2.39 % |
16-05-2024 14:15:00 Thursday |
4580.8 4690.1 |
4694.2 | 4577.2 | 2317 |
| 1939 | -3.95 -0.09 % |
16-05-2024 13:15:00 Thursday |
4579.8 4575.85 |
4591 | 4561.6 | 567 |
| 1940 | -26.85 -0.58 % |
16-05-2024 12:15:00 Thursday |
4606.65 4579.8 |
4613.7 | 4579.8 | 1237 |
| 1941 | 48.65 1.07 % |
16-05-2024 11:15:00 Thursday |
4556.35 4605 |
4605 | 4544.2 | 2173 |
| 1942 | -54.15 -1.18 % |
16-05-2024 10:15:00 Thursday |
4607.85 4553.7 |
4620.15 | 4551.7 | 2724 |
| 1943 | -38.15 -0.82 % |
16-05-2024 09:15:00 Thursday |
4650.5 4612.35 |
4699.2 | 4612.35 | 2335 |
| 1944 | 1.2 0.03 % |
15-05-2024 15:15:00 Wednesday |
4648.85 4650.05 |
4657 | 4639.55 | 522 |
| 1945 | 4.5 0.1 % |
15-05-2024 14:15:00 Wednesday |
4645.5 4650 |
4656.5 | 4638.4 | 886 |
| 1946 | 18.4 0.4 % |
15-05-2024 13:15:00 Wednesday |
4621.8 4640.2 |
4641.95 | 4619.45 | 802 |
| 1947 | -1.1 -0.02 % |
15-05-2024 12:15:00 Wednesday |
4624.05 4622.95 |
4629 | 4598.85 | 1405 |
| 1948 | -68.55 -1.46 % |
15-05-2024 11:15:00 Wednesday |
4692.6 4624.05 |
4693.15 | 4623 | 778 |
| 1949 | 13.3 0.28 % |
15-05-2024 10:15:00 Wednesday |
4678.75 4692.05 |
4694.95 | 4647.35 | 1234 |
| 1950 | -52.45 -1.11 % |
15-05-2024 09:15:00 Wednesday |
4730 4677.55 |
4730 | 4667.85 | 1502 |
| 1951 | -4.8 -0.1 % |
14-05-2024 15:15:00 Tuesday |
4730.95 4726.15 |
4731.25 | 4726.15 | 996 |
| 1952 | -6.15 -0.13 % |
14-05-2024 14:15:00 Tuesday |
4734.7 4728.55 |
4735.45 | 4723.9 | 1108 |
| 1953 | 31.25 0.66 % |
14-05-2024 13:15:00 Tuesday |
4700 4731.25 |
4735 | 4690.1 | 1476 |
| 1954 | 20.85 0.45 % |
14-05-2024 12:15:00 Tuesday |
4685 4705.85 |
4715.05 | 4677.65 | 455 |
| 1955 | 12.9 0.28 % |
14-05-2024 11:15:00 Tuesday |
4673.05 4685.95 |
4691.85 | 4669.25 | 1452 |
| 1956 | -6.85 -0.15 % |
14-05-2024 10:15:00 Tuesday |
4674.9 4668.05 |
4740.3 | 4667.95 | 3973 |
| 1957 | 1.95 0.04 % |
14-05-2024 09:15:00 Tuesday |
4667.4 4669.35 |
4700 | 4652.55 | 3781 |
| 1958 | 17.85 0.38 % |
13-05-2024 15:15:00 Monday |
4649.6 4667.45 |
4678.4 | 4649.6 | 1550 |
| 1959 | -5.85 -0.13 % |
13-05-2024 14:15:00 Monday |
4655.85 4650 |
4659 | 4642.65 | 2940 |
| 1960 | 5.55 0.12 % |
13-05-2024 13:15:00 Monday |
4648.95 4654.5 |
4668.3 | 4636 | 1241 |
| 1961 | 7.55 0.16 % |
13-05-2024 12:15:00 Monday |
4636.55 4644.1 |
4660.75 | 4634.1 | 1446 |
| 1962 | -17 -0.37 % |
13-05-2024 11:15:00 Monday |
4651.15 4634.15 |
4659.15 | 4629.3 | 2023 |
| 1963 | -29.05 -0.62 % |
13-05-2024 10:15:00 Monday |
4677.5 4648.45 |
4700 | 4612.95 | 5697 |
| 1964 | -26.05 -0.55 % |
13-05-2024 09:15:00 Monday |
4697.35 4671.3 |
4722.4 | 4534.55 | 16575 |
| 1965 | 6.85 0.15 % |
10-05-2024 15:15:00 Friday |
4645.3 4652.15 |
4670 | 4645.3 | 485 |
| 1966 | 23.4 0.51 % |
10-05-2024 14:15:00 Friday |
4625.7 4649.1 |
4687.7 | 4620.55 | 2878 |
| 1967 | 31.4 0.68 % |
10-05-2024 13:15:00 Friday |
4596.1 4627.5 |
4632.5 | 4596.1 | 1086 |
| 1968 | -10.05 -0.22 % |
10-05-2024 12:15:00 Friday |
4602.15 4592.1 |
4619.15 | 4592.1 | 769 |
| 1969 | -2.25 -0.05 % |
10-05-2024 11:15:00 Friday |
4605.15 4602.9 |
4640.65 | 4602.9 | 1947 |
| 1970 | 4.65 0.1 % |
10-05-2024 10:15:00 Friday |
4601.35 4606 |
4623.6 | 4590 | 2968 |
| 1971 | -19 -0.41 % |
10-05-2024 09:15:00 Friday |
4614.9 4595.9 |
4618.1 | 4553.05 | 4597 |
| 1972 | 10 0.22 % |
09-05-2024 15:15:00 Thursday |
4550 4560 |
4569 | 4545 | 827 |
| 1973 | -51.15 -1.11 % |
09-05-2024 14:15:00 Thursday |
4596.95 4545.8 |
4602.15 | 4545.6 | 2173 |
| 1974 | 8.2 0.18 % |
09-05-2024 13:15:00 Thursday |
4591.9 4600.1 |
4612.5 | 4585.5 | 1063 |
| 1975 | -8.35 -0.18 % |
09-05-2024 12:15:00 Thursday |
4598.05 4589.7 |
4610 | 4570 | 1823 |
| 1976 | -23.45 -0.51 % |
09-05-2024 11:15:00 Thursday |
4621.85 4598.4 |
4630.8 | 4596.45 | 1027 |
| 1977 | -63.15 -1.35 % |
09-05-2024 10:15:00 Thursday |
4677.15 4614 |
4682.75 | 4598.4 | 4721 |
| 1978 | -13.5 -0.29 % |
09-05-2024 09:15:00 Thursday |
4689 4675.5 |
4708.7 | 4556.45 | 10078 |
| 1979 | -4.7 -0.1 % |
08-05-2024 15:15:00 Wednesday |
4602.75 4598.05 |
4612.05 | 4593.75 | 328 |
| 1980 | 24.65 0.54 % |
08-05-2024 14:15:00 Wednesday |
4579.4 4604.05 |
4604.05 | 4572.85 | 1264 |
| 1981 | -33.1 -0.72 % |
08-05-2024 13:15:00 Wednesday |
4610.1 4577 |
4611.05 | 4577 | 11090 |
| 1982 | 6.1 0.13 % |
08-05-2024 12:15:00 Wednesday |
4604.25 4610.35 |
4614 | 4587.95 | 9752 |
| 1983 | 28.25 0.62 % |
08-05-2024 11:15:00 Wednesday |
4580 4608.25 |
4609 | 4577.4 | 838 |
| 1984 | -30.3 -0.66 % |
08-05-2024 10:15:00 Wednesday |
4610.7 4580.4 |
4610.7 | 4574.4 | 619 |
| 1985 | 9.9 0.22 % |
08-05-2024 09:15:00 Wednesday |
4599.85 4609.75 |
4630.7 | 4564.45 | 1769 |
| 1986 | -23.85 -0.52 % |
07-05-2024 15:15:00 Tuesday |
4628.85 4605 |
4628.85 | 4605 | 3214 |
| 1987 | 29.55 0.64 % |
07-05-2024 14:15:00 Tuesday |
4602.7 4632.25 |
4639.15 | 4602.4 | 6137 |
| 1988 | 15.9 0.35 % |
07-05-2024 13:15:00 Tuesday |
4586.8 4602.7 |
4615 | 4586.8 | 998 |
| 1989 | 10.15 0.22 % |
07-05-2024 12:15:00 Tuesday |
4584.75 4594.9 |
4602.15 | 4584.75 | 1474 |
| 1990 | -2.6 -0.06 % |
07-05-2024 11:15:00 Tuesday |
4589.1 4586.5 |
4597.55 | 4567.5 | 2792 |
| 1991 | -39.7 -0.86 % |
07-05-2024 10:15:00 Tuesday |
4631.1 4591.4 |
4636.35 | 4584.85 | 2980 |
| 1992 | 36.1 0.78 % |
07-05-2024 09:15:00 Tuesday |
4600.35 4636.45 |
4654 | 4600.35 | 2692 |
| 1993 | 13.9 0.3 % |
06-05-2024 15:15:00 Monday |
4586.1 4600 |
4617.7 | 4586.1 | 761 |
| 1994 | -4.25 -0.09 % |
06-05-2024 14:15:00 Monday |
4593.35 4589.1 |
4607.55 | 4581.85 | 3113 |
| 1995 | -5.3 -0.12 % |
06-05-2024 13:15:00 Monday |
4605.3 4600 |
4611.95 | 4590 | 12689 |
| 1996 | -26.05 -0.56 % |
06-05-2024 12:15:00 Monday |
4639 4612.95 |
4640.65 | 4604.6 | 591 |
| 1997 | 7.05 0.15 % |
06-05-2024 11:15:00 Monday |
4629.95 4637 |
4637 | 4612.85 | 756 |
| 1998 | -15.6 -0.34 % |
06-05-2024 10:15:00 Monday |
4648.1 4632.5 |
4657.35 | 4623.35 | 1076 |
| 1999 | 48.65 1.06 % |
06-05-2024 09:15:00 Monday |
4598.5 4647.15 |
4664 | 4598.5 | 1779 |
| 2000 | 0.05 0 % |
03-05-2024 15:15:00 Friday |
4599.95 4600 |
4600 | 4591.5 | 1032 |
| 2001 | 0.7 0.02 % |
03-05-2024 14:15:00 Friday |
4599.3 4600 |
4605 | 4591 | 8449 |
| 2002 | 2.6 0.06 % |
03-05-2024 13:15:00 Friday |
4597.4 4600 |
4600 | 4581.65 | 1273 |
| 2003 | 1 0.02 % |
03-05-2024 12:15:00 Friday |
4593.45 4594.45 |
4600 | 4581 | 773 |
| 2004 | -21.3 -0.46 % |
03-05-2024 11:15:00 Friday |
4617.35 4596.05 |
4617.35 | 4590 | 3653 |
| 2005 | -18.55 -0.4 % |
03-05-2024 10:15:00 Friday |
4635.5 4616.95 |
4636 | 4611.4 | 1066 |
| 2006 | 35.85 0.78 % |
03-05-2024 09:15:00 Friday |
4601.9 4637.75 |
4653.35 | 4581.65 | 3111 |
| 2007 | -8.2 -0.18 % |
02-05-2024 15:15:00 Thursday |
4602.3 4594.1 |
4610.65 | 4590 | 342 |
| 2008 | 10.45 0.23 % |
02-05-2024 14:15:00 Thursday |
4595.55 4606 |
4612.1 | 4587.75 | 885 |
| 2009 | -2.1 -0.05 % |
02-05-2024 13:15:00 Thursday |
4598.3 4596.2 |
4604.8 | 4577.4 | 1135 |
| 2010 | 1.9 0.04 % |
02-05-2024 12:15:00 Thursday |
4601.8 4603.7 |
4615 | 4598.55 | 570 |
| 2011 | 20 0.44 % |
02-05-2024 11:15:00 Thursday |
4584.5 4604.5 |
4606.4 | 4578.4 | 517 |
| 2012 | 2.55 0.06 % |
02-05-2024 10:15:00 Thursday |
4581 4583.55 |
4595.6 | 4578.8 | 531 |
| 2013 | -33.75 -0.73 % |
02-05-2024 09:15:00 Thursday |
4603.65 4569.9 |
4629.15 | 4546.3 | 2827 |
| 2014 | 6.95 0.15 % |
30-04-2024 15:15:00 Tuesday |
4591.65 4598.6 |
4609.8 | 4590 | 878 |
| 2015 | -24.25 -0.53 % |
30-04-2024 14:15:00 Tuesday |
4618.85 4594.6 |
4627.7 | 4587.65 | 2585 |
| 2016 | -12.45 -0.27 % |
30-04-2024 13:15:00 Tuesday |
4626.05 4613.6 |
4637.45 | 4611.05 | 2470 |
| 2017 | -14.3 -0.31 % |
30-04-2024 12:15:00 Tuesday |
4638.45 4624.15 |
4640.7 | 4616.2 | 1303 |
| 2018 | 15.55 0.34 % |
30-04-2024 11:15:00 Tuesday |
4627.25 4642.8 |
4650 | 4627.25 | 845 |
| 2019 | -17.65 -0.38 % |
30-04-2024 10:15:00 Tuesday |
4643.3 4625.65 |
4647.7 | 4616.55 | 2554 |
| 2020 | 44.4 0.97 % |
30-04-2024 09:15:00 Tuesday |
4598.95 4643.35 |
4689.55 | 4587.3 | 19624 |
| 2021 | 11.8 0.26 % |
29-04-2024 15:15:00 Monday |
4570.3 4582.1 |
4590 | 4570.3 | 403 |
| 2022 | 16.3 0.36 % |
29-04-2024 14:15:00 Monday |
4560.9 4577.2 |
4580 | 4550.05 | 497 |
| 2023 | -1.5 -0.03 % |
29-04-2024 13:15:00 Monday |
4562.4 4560.9 |
4567.15 | 4558.9 | 495 |
| 2024 | 7.25 0.16 % |
29-04-2024 12:15:00 Monday |
4551.95 4559.2 |
4559.9 | 4551.75 | 81 |
| 2025 | -8.2 -0.18 % |
29-04-2024 11:15:00 Monday |
4560.9 4552.7 |
4564.35 | 4535 | 574 |
| 2026 | 20.65 0.45 % |
29-04-2024 10:15:00 Monday |
4549.95 4570.6 |
4584.55 | 4549.95 | 503 |
| 2027 | -38.45 -0.84 % |
29-04-2024 09:15:00 Monday |
4596.8 4558.35 |
4603.85 | 4547.95 | 894 |
| 2028 | -9.55 -0.21 % |
26-04-2024 15:15:00 Friday |
4603.05 4593.5 |
4605 | 4589.35 | 1220 |
| 2029 | 1.05 0.02 % |
26-04-2024 14:15:00 Friday |
4602.5 4603.55 |
4611.85 | 4597.1 | 1495 |
| 2030 | -11 -0.24 % |
26-04-2024 13:15:00 Friday |
4614 4603 |
4620 | 4596.85 | 1060 |
| 2031 | -0.95 -0.02 % |
26-04-2024 12:15:00 Friday |
4615.7 4614.75 |
4619.15 | 4594.85 | 909 |
| 2032 | 13.75 0.3 % |
26-04-2024 11:15:00 Friday |
4601.95 4615.7 |
4622 | 4598.15 | 812 |
| 2033 | 4.1 0.09 % |
26-04-2024 10:15:00 Friday |
4595 4599.1 |
4632.75 | 4593.7 | 2749 |
| 2034 | -0.65 -0.01 % |
26-04-2024 09:15:00 Friday |
4597.5 4596.85 |
4606.3 | 4575.3 | 3533 |
| 2035 | -13.1 -0.28 % |
25-04-2024 15:15:00 Thursday |
4611.4 4598.3 |
4626.45 | 4598.3 | 391 |
| 2036 | 52.75 1.16 % |
25-04-2024 14:15:00 Thursday |
4560.3 4613.05 |
4628.15 | 4551.5 | 2223 |
| 2037 | 24.55 0.54 % |
25-04-2024 13:15:00 Thursday |
4535.75 4560.3 |
4562.55 | 4530.3 | 763 |
| 2038 | 17.35 0.38 % |
25-04-2024 12:15:00 Thursday |
4513.65 4531 |
4550 | 4513.65 | 1259 |
| 2039 | -7.35 -0.16 % |
25-04-2024 11:15:00 Thursday |
4523.05 4515.7 |
4523.05 | 4486.95 | 2444 |
| 2040 | -6.3 -0.14 % |
25-04-2024 10:15:00 Thursday |
4523.95 4517.65 |
4540.45 | 4513.05 | 1276 |
| 2041 | -27.85 -0.61 % |
25-04-2024 09:15:00 Thursday |
4555.55 4527.7 |
4584.95 | 4524 | 3307 |
| 2042 | -9.95 -0.22 % |
24-04-2024 15:15:00 Wednesday |
4534.95 4525 |
4537 | 4520.9 | 974 |
| 2043 | 2.95 0.07 % |
24-04-2024 14:15:00 Wednesday |
4534.05 4537 |
4548.75 | 4529 | 738 |
| 2044 | -14.45 -0.32 % |
24-04-2024 13:15:00 Wednesday |
4552.4 4537.95 |
4558.6 | 4537.7 | 1546 |
| 2045 | -14.7 -0.32 % |
24-04-2024 12:15:00 Wednesday |
4563.1 4548.4 |
4567.95 | 4540.7 | 830 |
| 2046 | 17.65 0.39 % |
24-04-2024 11:15:00 Wednesday |
4550.5 4568.15 |
4568.15 | 4535.35 | 746 |
| 2047 | 13 0.29 % |
24-04-2024 10:15:00 Wednesday |
4540 4553 |
4562.55 | 4540 | 2064 |
| 2048 | -15.25 -0.33 % |
24-04-2024 09:15:00 Wednesday |
4553.95 4538.7 |
4571.4 | 4517.5 | 2669 |
| 2049 | 6.5 0.14 % |
23-04-2024 15:15:00 Tuesday |
4521.4 4527.9 |
4528 | 4515 | 1145 |
| 2050 | 2.85 0.06 % |
23-04-2024 14:15:00 Tuesday |
4518 4520.85 |
4534.15 | 4509 | 3389 |
| 2051 | 12.45 0.28 % |
23-04-2024 13:15:00 Tuesday |
4500.75 4513.2 |
4525 | 4495.5 | 1122 |
| 2052 | 1.85 0.04 % |
23-04-2024 12:15:00 Tuesday |
4503.15 4505 |
4519.5 | 4495.25 | 2003 |
| 2053 | 33.05 0.74 % |
23-04-2024 11:15:00 Tuesday |
4467 4500.05 |
4515.6 | 4467 | 3014 |
| 2054 | 9.15 0.21 % |
23-04-2024 10:15:00 Tuesday |
4460.8 4469.95 |
4470.3 | 4456 | 1454 |
| 2055 | -19.4 -0.43 % |
23-04-2024 09:15:00 Tuesday |
4479.4 4460 |
4479.4 | 4445.05 | 2152 |
| 2056 | -4.55 -0.1 % |
22-04-2024 15:15:00 Monday |
4474.3 4469.75 |
4476.3 | 4461.2 | 1582 |
| 2057 | 3.25 0.07 % |
22-04-2024 14:15:00 Monday |
4472.75 4476 |
4477.3 | 4459.8 | 917 |
| 2058 | 2.2 0.05 % |
22-04-2024 13:15:00 Monday |
4470 4472.2 |
4480.9 | 4467.5 | 1068 |
| 2059 | -5.3 -0.12 % |
22-04-2024 12:15:00 Monday |
4474.75 4469.45 |
4483.8 | 4456.7 | 1839 |
| 2060 | 23.25 0.52 % |
22-04-2024 11:15:00 Monday |
4449.55 4472.8 |
4478 | 4435 | 2558 |
| 2061 | 42.8 0.97 % |
22-04-2024 10:15:00 Monday |
4405.25 4448.05 |
4474.95 | 4403.35 | 3177 |
| 2062 | 22.75 0.52 % |
22-04-2024 09:15:00 Monday |
4380.3 4403.05 |
4408.25 | 4375 | 1869 |
| 2063 | 10 0.23 % |
19-04-2024 15:15:00 Friday |
4330 4340 |
4350 | 4328.2 | 443 |
| 2064 | -13.35 -0.31 % |
19-04-2024 14:15:00 Friday |
4346.4 4333.05 |
4352.7 | 4330.25 | 1120 |
| 2065 | 8.15 0.19 % |
19-04-2024 13:15:00 Friday |
4340.3 4348.45 |
4367.95 | 4318.65 | 1065 |
| 2066 | 2.2 0.05 % |
19-04-2024 12:15:00 Friday |
4342 4344.2 |
4355.4 | 4332.8 | 1276 |
| 2067 | 59.7 1.39 % |
19-04-2024 11:15:00 Friday |
4280.5 4340.2 |
4344.85 | 4280.5 | 1674 |
| 2068 | -27.85 -0.65 % |
19-04-2024 10:15:00 Friday |
4308.35 4280.5 |
4322 | 4262.85 | 2680 |
| 2069 | -34.65 -0.8 % |
19-04-2024 09:15:00 Friday |
4340.45 4305.8 |
4345.35 | 4267.05 | 6951 |
| 2070 | 21.2 0.49 % |
18-04-2024 15:15:00 Thursday |
4341.8 4363 |
4369.75 | 4340 | 1623 |
| 2071 | -41.75 -0.95 % |
18-04-2024 14:15:00 Thursday |
4386.8 4345.05 |
4390 | 4339.45 | 3689 |
| 2072 | -19.65 -0.45 % |
18-04-2024 13:15:00 Thursday |
4406 4386.35 |
4428.3 | 4339.05 | 5239 |
| 2073 | -1.3 -0.03 % |
18-04-2024 12:15:00 Thursday |
4404 4402.7 |
4410 | 4397.35 | 1158 |
| 2074 | -15.7 -0.36 % |
18-04-2024 11:15:00 Thursday |
4419.7 4404 |
4440.9 | 4399.05 | 2621 |
| 2075 | 21.8 0.5 % |
18-04-2024 10:15:00 Thursday |
4395.1 4416.9 |
4427 | 4394.75 | 3589 |
| 2076 | 30.2 0.69 % |
18-04-2024 09:15:00 Thursday |
4364.3 4394.5 |
4417.95 | 4360.95 | 8562 |
| 2077 | -7.4 -0.17 % |
16-04-2024 15:15:00 Tuesday |
4359.4 4352 |
4367 | 4350 | 1649 |
| 2078 | 20.65 0.48 % |
16-04-2024 14:15:00 Tuesday |
4342.1 4362.75 |
4365 | 4339.95 | 8745 |
| 2079 | -14.45 -0.33 % |
16-04-2024 13:15:00 Tuesday |
4350 4335.55 |
4357 | 4330.35 | 3742 |
| 2080 | -18.95 -0.43 % |
16-04-2024 12:15:00 Tuesday |
4374.7 4355.75 |
4380 | 4330.55 | 4331 |
| 2081 | 1.25 0.03 % |
16-04-2024 11:15:00 Tuesday |
4375 4376.25 |
4406 | 4349.95 | 7773 |
| 2082 | 95.25 2.23 % |
16-04-2024 10:15:00 Tuesday |
4274.75 4370 |
4388.2 | 4274.05 | 5263 |
| 2083 | 74.7 1.78 % |
16-04-2024 09:15:00 Tuesday |
4201.35 4276.05 |
4292 | 4201.35 | 5585 |
| 2084 | 58.15 1.38 % |
15-04-2024 15:15:00 Monday |
4200.05 4258.2 |
4262 | 4200.05 | 748 |
| 2085 | -65.8 -1.54 % |
15-04-2024 14:15:00 Monday |
4266.8 4201 |
4275 | 4200 | 3063 |
| 2086 | -16.2 -0.38 % |
15-04-2024 13:15:00 Monday |
4283.4 4267.2 |
4285.35 | 4264.6 | 1021 |
| 2087 | -15.65 -0.36 % |
15-04-2024 12:15:00 Monday |
4299.05 4283.4 |
4299.05 | 4282.55 | 858 |
| 2088 | 14.6 0.34 % |
15-04-2024 11:15:00 Monday |
4285 4299.6 |
4300.7 | 4278.5 | 775 |
| 2089 | -2.4 -0.06 % |
15-04-2024 10:15:00 Monday |
4295.05 4292.65 |
4315 | 4282.6 | 3989 |
| 2090 | 78.3 1.86 % |
15-04-2024 09:15:00 Monday |
4220.65 4298.95 |
4311 | 4192.2 | 13261 |
| 2091 | -9.85 -0.23 % |
12-04-2024 15:15:00 Friday |
4314.85 4305 |
4318 | 4288.85 | 3555 |
| 2092 | 6.9 0.16 % |
12-04-2024 14:15:00 Friday |
4309.4 4316.3 |
4325 | 4298.1 | 5800 |
| 2093 | -50.8 -1.17 % |
12-04-2024 13:15:00 Friday |
4360.2 4309.4 |
4363.5 | 4303.85 | 3726 |
| 2094 | 5.05 0.12 % |
12-04-2024 12:15:00 Friday |
4357.95 4363 |
4368 | 4348.6 | 2229 |
| 2095 | 8 0.18 % |
12-04-2024 11:15:00 Friday |
4351 4359 |
4381 | 4351 | 4417 |
| 2096 | 22.75 0.53 % |
12-04-2024 10:15:00 Friday |
4331.05 4353.8 |
4363 | 4321.8 | 7249 |
| 2097 | 31.7 0.74 % |
12-04-2024 09:15:00 Friday |
4295.5 4327.2 |
4340.1 | 4272.8 | 9564 |
| 2098 | -11.45 -0.27 % |
10-04-2024 15:15:00 Wednesday |
4317.95 4306.5 |
4318 | 4292.95 | 1244 |
| 2099 | 61.1 1.44 % |
10-04-2024 14:15:00 Wednesday |
4255 4316.1 |
4332.4 | 4255 | 9436 |
| 2100 | -11.05 -0.26 % |
10-04-2024 13:15:00 Wednesday |
4267 4255.95 |
4286 | 4254.35 | 1470 |
| 2101 | -0.9 -0.02 % |
10-04-2024 12:15:00 Wednesday |
4272.3 4271.4 |
4275.55 | 4254.2 | 1851 |
| 2102 | 36.35 0.86 % |
10-04-2024 11:15:00 Wednesday |
4234 4270.35 |
4282.15 | 4225.5 | 2714 |
| 2103 | -6.4 -0.15 % |
10-04-2024 10:15:00 Wednesday |
4247.3 4240.9 |
4259.65 | 4234.9 | 2468 |
| 2104 | -21.95 -0.51 % |
10-04-2024 09:15:00 Wednesday |
4268.95 4247 |
4291 | 4223.8 | 5515 |
| 2105 | -9.6 -0.23 % |
09-04-2024 15:15:00 Tuesday |
4257.4 4247.8 |
4266 | 4242.65 | 2728 |
| 2106 | 53.75 1.28 % |
09-04-2024 14:15:00 Tuesday |
4200.25 4254 |
4255 | 4200.25 | 11359 |
| 2107 | 11.65 0.28 % |
09-04-2024 13:15:00 Tuesday |
4186.6 4198.25 |
4205.95 | 4180.95 | 1119 |
| 2108 | 2 0.05 % |
09-04-2024 12:15:00 Tuesday |
4184.6 4186.6 |
4209 | 4183.75 | 2598 |
| 2109 | 21.7 0.52 % |
09-04-2024 11:15:00 Tuesday |
4160.4 4182.1 |
4195.55 | 4160.4 | 7554 |
| 2110 | -24.75 -0.59 % |
09-04-2024 10:15:00 Tuesday |
4186.5 4161.75 |
4191.7 | 4148.75 | 10130 |
| 2111 | -59.5 -1.4 % |
09-04-2024 09:15:00 Tuesday |
4244.25 4184.75 |
4244.25 | 4140 | 21934 |
| 2112 | -12.65 -0.3 % |
08-04-2024 15:15:00 Monday |
4205.65 4193 |
4208.55 | 4187.6 | 720 |
| 2113 | 0 0 % |
08-04-2024 14:15:00 Monday |
4209 4209 |
4230 | 4192.35 | 6648 |
| 2114 | -50.9 -1.19 % |
08-04-2024 13:15:00 Monday |
4261 4210.1 |
4261 | 4199.35 | 6784 |
| 2115 | -12.2 -0.29 % |
08-04-2024 12:15:00 Monday |
4278.05 4265.85 |
4288 | 4228 | 6342 |
| 2116 | 95.5 2.28 % |
08-04-2024 11:15:00 Monday |
4180.8 4276.3 |
4303.3 | 4178.6 | 18531 |
| 2117 | 124.25 3.06 % |
08-04-2024 10:15:00 Monday |
4059.45 4183.7 |
4196.5 | 4056.45 | 15000 |
| 2118 | 35.7 0.89 % |
08-04-2024 09:15:00 Monday |
4020.05 4055.75 |
4055.75 | 4011.2 | 2348 |
| 2119 | -3.9 -0.1 % |
05-04-2024 15:15:00 Friday |
4031.45 4027.55 |
4035.5 | 4026 | 751 |
| 2120 | 5.1 0.13 % |
05-04-2024 14:15:00 Friday |
4024 4029.1 |
4035.25 | 4024 | 416 |
| 2121 | 16.8 0.42 % |
05-04-2024 13:15:00 Friday |
4007.2 4024 |
4026.05 | 4007.2 | 582 |
| 2122 | -24.8 -0.61 % |
05-04-2024 12:15:00 Friday |
4039 4014.2 |
4039 | 4014.1 | 1143 |
| 2123 | 18.95 0.47 % |
05-04-2024 11:15:00 Friday |
4022.7 4041.65 |
4045 | 4020.45 | 1439 |
| 2124 | 5.8 0.14 % |
05-04-2024 10:15:00 Friday |
4015.95 4021.75 |
4023.95 | 4015.95 | 550 |
| 2125 | -1 -0.02 % |
05-04-2024 09:15:00 Friday |
4014.3 4013.3 |
4028.1 | 3970 | 2977 |
| 2126 | -2.6 -0.06 % |
04-04-2024 15:15:00 Thursday |
4009.95 4007.35 |
4015.55 | 4005.95 | 1653 |
| 2127 | -8.45 -0.21 % |
04-04-2024 14:15:00 Thursday |
4018.4 4009.95 |
4024.8 | 4006.85 | 4786 |
| 2128 | 39.65 1 % |
04-04-2024 13:15:00 Thursday |
3976.75 4016.4 |
4029.8 | 3970.5 | 7786 |
| 2129 | 36 0.91 % |
04-04-2024 12:15:00 Thursday |
3939.6 3975.6 |
3984.95 | 3935.55 | 3481 |
| 2130 | 4.65 0.12 % |
04-04-2024 11:15:00 Thursday |
3931.3 3935.95 |
3950.45 | 3928.3 | 1074 |
| 2131 | 30.65 0.79 % |
04-04-2024 10:15:00 Thursday |
3899.2 3929.85 |
3931 | 3899 | 1504 |
| 2132 | -43.25 -1.09 % |
04-04-2024 09:15:00 Thursday |
3951.65 3908.4 |
3964.65 | 3893.2 | 4152 |
| 2133 | 10.55 0.27 % |
03-04-2024 15:15:00 Wednesday |
3932.5 3943.05 |
3943.05 | 3932 | 286 |
| 2134 | -11.25 -0.29 % |
03-04-2024 14:15:00 Wednesday |
3940.25 3929 |
3941.75 | 3927.65 | 429 |
| 2135 | 10.6 0.27 % |
03-04-2024 13:15:00 Wednesday |
3925.45 3936.05 |
3941 | 3919.75 | 975 |
| 2136 | -14.55 -0.37 % |
03-04-2024 12:15:00 Wednesday |
3940 3925.45 |
3940 | 3923.55 | 710 |
| 2137 | 19.2 0.49 % |
03-04-2024 11:15:00 Wednesday |
3915 3934.2 |
3935.9 | 3910.4 | 387 |
| 2138 | -4.05 -0.1 % |
03-04-2024 10:15:00 Wednesday |
3914.45 3910.4 |
3921.25 | 3903.35 | 839 |
| 2139 | -13.85 -0.35 % |
03-04-2024 09:15:00 Wednesday |
3926.1 3912.25 |
3926.1 | 3888.5 | 2104 |
| 2140 | 6.1 0.16 % |
02-04-2024 15:15:00 Tuesday |
3920 3926.1 |
3933 | 3915 | 723 |
| 2141 | -10.6 -0.27 % |
02-04-2024 14:15:00 Tuesday |
3930.65 3920.05 |
3936.7 | 3920.05 | 1038 |
| 2142 | 5.85 0.15 % |
02-04-2024 13:15:00 Tuesday |
3930.1 3935.95 |
3936 | 3922.05 | 1103 |
| 2143 | 0.35 0.01 % |
02-04-2024 12:15:00 Tuesday |
3928.7 3929.05 |
3936.25 | 3926 | 1139 |
| 2144 | -2.9 -0.07 % |
02-04-2024 11:15:00 Tuesday |
3929.1 3926.2 |
3934.6 | 3921.05 | 1029 |
| 2145 | 0.1 0 % |
02-04-2024 10:15:00 Tuesday |
3927.9 3928 |
3937.2 | 3923.65 | 1044 |
| 2146 | -63.5 -1.59 % |
02-04-2024 09:15:00 Tuesday |
3990 3926.5 |
3990 | 3917.25 | 3889 |
| 2147 | -4.7 -0.12 % |
01-04-2024 15:15:00 Monday |
3947 3942.3 |
3952.8 | 3942.3 | 1531 |
| 2148 | 5.95 0.15 % |
01-04-2024 14:15:00 Monday |
3940.4 3946.35 |
3958.2 | 3937.05 | 3020 |
| 2149 | -15.15 -0.38 % |
01-04-2024 13:15:00 Monday |
3955.4 3940.25 |
3959.85 | 3937.75 | 2886 |
| 2150 | -30.35 -0.76 % |
01-04-2024 12:15:00 Monday |
3987.95 3957.6 |
3993.35 | 3953.6 | 1469 |
| 2151 | 12.75 0.32 % |
01-04-2024 11:15:00 Monday |
3974.65 3987.4 |
3992.75 | 3967.05 | 2051 |
| 2152 | -48.45 -1.2 % |
01-04-2024 10:15:00 Monday |
4024 3975.55 |
4032.65 | 3965.55 | 3725 |
| 2153 | -12 -0.3 % |
01-04-2024 09:15:00 Monday |
4035.65 4023.65 |
4069.9 | 4013.15 | 4789 |
| 2154 | 8.45 0.21 % |
28-03-2024 15:15:00 Thursday |
4015.8 4024.25 |
4025 | 4006.15 | 1627 |
| 2155 | -50.85 -1.25 % |
28-03-2024 14:15:00 Thursday |
4063.9 4013.05 |
4063.9 | 4005.5 | 6550 |
| 2156 | 60.55 1.51 % |
28-03-2024 13:15:00 Thursday |
4003.45 4064 |
4074.95 | 4003.45 | 13421 |
| 2157 | -7.55 -0.19 % |
28-03-2024 12:15:00 Thursday |
4009.95 4002.4 |
4021.1 | 3995.15 | 3534 |
| 2158 | 23.5 0.59 % |
28-03-2024 11:15:00 Thursday |
3982 4005.5 |
4018.5 | 3976.05 | 5836 |
| 2159 | 18.45 0.47 % |
28-03-2024 10:15:00 Thursday |
3963.55 3982 |
3987.15 | 3962.75 | 3517 |
| 2160 | 44.9 1.15 % |
28-03-2024 09:15:00 Thursday |
3916 3960.9 |
3968.95 | 3891.25 | 4599 |
| 2161 | 5.2 0.13 % |
27-03-2024 15:15:00 Wednesday |
3907 3912.2 |
3924.5 | 3904.05 | 839 |
| 2162 | -50 -1.26 % |
27-03-2024 14:15:00 Wednesday |
3957 3907 |
3962.25 | 3907 | 1754 |
| 2163 | 5.55 0.14 % |
27-03-2024 13:15:00 Wednesday |
3952.4 3957.95 |
3970.6 | 3948.75 | 1151 |
| 2164 | -16.55 -0.42 % |
27-03-2024 12:15:00 Wednesday |
3970.45 3953.9 |
3976 | 3950.95 | 712 |
| 2165 | -0.95 -0.02 % |
27-03-2024 11:15:00 Wednesday |
3968.3 3967.35 |
3985.3 | 3965 | 2417 |
| 2166 | -8.4 -0.21 % |
27-03-2024 10:15:00 Wednesday |
3976.35 3967.95 |
3978.3 | 3960.8 | 1932 |
| 2167 | 41.35 1.05 % |
27-03-2024 09:15:00 Wednesday |
3935 3976.35 |
3980 | 3922.5 | 4626 |
| 2168 | 6.85 0.18 % |
26-03-2024 15:15:00 Tuesday |
3910 3916.85 |
3917.5 | 3907.4 | 699 |
| 2169 | -11.55 -0.29 % |
26-03-2024 14:15:00 Tuesday |
3919.7 3908.15 |
3920 | 3907.9 | 652 |
| 2170 | -7.9 -0.2 % |
26-03-2024 13:15:00 Tuesday |
3927.6 3919.7 |
3936.75 | 3919.7 | 1117 |
| 2171 | 7.9 0.2 % |
26-03-2024 12:15:00 Tuesday |
3914.35 3922.25 |
3927.25 | 3911.75 | 497 |
| 2172 | -11.9 -0.3 % |
26-03-2024 11:15:00 Tuesday |
3925.55 3913.65 |
3934.95 | 3910 | 1435 |
| 2173 | -42.5 -1.07 % |
26-03-2024 10:15:00 Tuesday |
3969.25 3926.75 |
3969.25 | 3918.25 | 2035 |
| 2174 | -21.1 -0.53 % |
26-03-2024 09:15:00 Tuesday |
3992.3 3971.2 |
4040.4 | 3965 | 5048 |
| 2175 | 5.95 0.15 % |
22-03-2024 15:15:00 Friday |
3984.05 3990 |
4003.7 | 3956.25 | 6743 |
| 2176 | -12.15 -0.3 % |
22-03-2024 14:15:00 Friday |
3999.95 3987.8 |
4011 | 3981.1 | 6451 |
| 2177 | 0.7 0.02 % |
22-03-2024 13:15:00 Friday |
3999 3999.7 |
4012 | 3987.5 | 5037 |
| 2178 | 12.4 0.31 % |
22-03-2024 12:15:00 Friday |
3984 3996.4 |
4003.95 | 3967 | 5912 |
| 2179 | 65 1.66 % |
22-03-2024 11:15:00 Friday |
3920 3985 |
3993.75 | 3917.45 | 7917 |
| 2180 | 38.65 1 % |
22-03-2024 10:15:00 Friday |
3879.35 3918 |
3920 | 3871.35 | 3563 |
| 2181 | -40.35 -1.03 % |
22-03-2024 09:15:00 Friday |
3919.5 3879.15 |
3943.05 | 3864.2 | 5760 |
| 2182 | 20.55 0.53 % |
21-03-2024 15:15:00 Thursday |
3914.1 3934.65 |
3939 | 3912.05 | 2987 |
| 2183 | -0.45 -0.01 % |
21-03-2024 14:15:00 Thursday |
3913.55 3913.1 |
3935.55 | 3906.7 | 2561 |
| 2184 | -4.5 -0.11 % |
21-03-2024 13:15:00 Thursday |
3915 3910.5 |
3920 | 3907.1 | 789 |
| 2185 | 5.2 0.13 % |
21-03-2024 12:15:00 Thursday |
3909.8 3915 |
3922 | 3905.3 | 1716 |
| 2186 | -25.5 -0.65 % |
21-03-2024 11:15:00 Thursday |
3933.5 3908 |
3939 | 3908 | 3197 |
| 2187 | 43.4 1.12 % |
21-03-2024 10:15:00 Thursday |
3890.95 3934.35 |
3950 | 3888.55 | 10976 |
| 2188 | 0.9 0.02 % |
21-03-2024 09:15:00 Thursday |
3889.35 3890.25 |
3947 | 3883.35 | 8516 |
| 2189 | 1.7 0.04 % |
20-03-2024 15:15:00 Wednesday |
3875.2 3876.9 |
3887.95 | 3869.95 | 2022 |
| 2190 | -3.65 -0.09 % |
20-03-2024 14:15:00 Wednesday |
3878.9 3875.25 |
3887.2 | 3863.75 | 3088 |
| 2191 | 3.55 0.09 % |
20-03-2024 13:15:00 Wednesday |
3870.05 3873.6 |
3881.05 | 3862 | 2390 |
| 2192 | -0.85 -0.02 % |
20-03-2024 12:15:00 Wednesday |
3874.4 3873.55 |
3899 | 3855 | 4268 |
| 2193 | -38.5 -0.98 % |
20-03-2024 11:15:00 Wednesday |
3915.9 3877.4 |
3920 | 3868.45 | 6391 |
| 2194 | 55.25 1.43 % |
20-03-2024 10:15:00 Wednesday |
3861.1 3916.35 |
3925 | 3858.65 | 11394 |
| 2195 | 41.05 1.08 % |
20-03-2024 09:15:00 Wednesday |
3817.05 3858.1 |
3938 | 3817.05 | 47708 |
| 2196 | -1.4 -0.04 % |
19-03-2024 15:15:00 Tuesday |
3720.05 3718.65 |
3724.2 | 3716.1 | 147 |
| 2197 | 4.9 0.13 % |
19-03-2024 14:15:00 Tuesday |
3712.3 3717.2 |
3727.5 | 3702.45 | 175 |
| 2198 | 15.45 0.42 % |
19-03-2024 13:15:00 Tuesday |
3698.15 3713.6 |
3716 | 3692.75 | 451 |
| 2199 | 0.95 0.03 % |
19-03-2024 12:15:00 Tuesday |
3701.65 3702.6 |
3705.9 | 3699.25 | 107 |
| 2200 | -6.6 -0.18 % |
19-03-2024 11:15:00 Tuesday |
3707.45 3700.85 |
3714.3 | 3699.65 | 380 |
| 2201 | 16.65 0.45 % |
19-03-2024 10:15:00 Tuesday |
3688 3704.65 |
3705.45 | 3686.85 | 877 |
| 2202 | -27.25 -0.73 % |
19-03-2024 09:15:00 Tuesday |
3709.95 3682.7 |
3709.95 | 3675 | 1306 |
| 2203 | 5.85 0.16 % |
18-03-2024 15:15:00 Monday |
3698.15 3704 |
3704.75 | 3695 | 262 |
| 2204 | -9 -0.24 % |
18-03-2024 14:15:00 Monday |
3706.5 3697.5 |
3713.55 | 3697.5 | 335 |
| 2205 | -0.15 0 % |
18-03-2024 13:15:00 Monday |
3703.4 3703.25 |
3706.2 | 3700 | 512 |
| 2206 | -4.8 -0.13 % |
18-03-2024 12:15:00 Monday |
3710.8 3706 |
3712.75 | 3705.05 | 217 |
| 2207 | 4.5 0.12 % |
18-03-2024 11:15:00 Monday |
3707.7 3712.2 |
3713.25 | 3697.05 | 224 |
| 2208 | 1.35 0.04 % |
18-03-2024 10:15:00 Monday |
3702.5 3703.85 |
3714.95 | 3684.5 | 876 |
| 2209 | -44.15 -1.18 % |
18-03-2024 09:15:00 Monday |
3744.95 3700.8 |
3744.95 | 3695.3 | 1185 |
| 2210 | 3.5 0.09 % |
15-03-2024 15:15:00 Friday |
3743.55 3747.05 |
3750.45 | 3742.1 | 185 |
| 2211 | 8.95 0.24 % |
15-03-2024 14:15:00 Friday |
3735.9 3744.85 |
3750.3 | 3726.2 | 556 |
| 2212 | 11 0.29 % |
15-03-2024 13:15:00 Friday |
3729 3740 |
3747.15 | 3721.65 | 324 |
| 2213 | 15.55 0.42 % |
15-03-2024 12:15:00 Friday |
3713.6 3729.15 |
3731.75 | 3710 | 199 |
| 2214 | -5.5 -0.15 % |
15-03-2024 11:15:00 Friday |
3714.8 3709.3 |
3727.9 | 3708.25 | 707 |
| 2215 | -40.35 -1.07 % |
15-03-2024 10:15:00 Friday |
3754.75 3714.4 |
3754.75 | 3714.4 | 730 |
| 2216 | -52.8 -1.39 % |
15-03-2024 09:15:00 Friday |
3803.55 3750.75 |
3803.55 | 3745.25 | 1932 |
| 2217 | -10.9 -0.29 % |
14-03-2024 15:15:00 Thursday |
3777.45 3766.55 |
3782.35 | 3760 | 435 |
| 2218 | 4.65 0.12 % |
14-03-2024 14:15:00 Thursday |
3767.5 3772.15 |
3779.15 | 3758.5 | 790 |
| 2219 | -14.8 -0.39 % |
14-03-2024 13:15:00 Thursday |
3779 3764.2 |
3803.3 | 3764.2 | 1511 |
| 2220 | 17.15 0.46 % |
14-03-2024 12:15:00 Thursday |
3764.35 3781.5 |
3793.35 | 3764.35 | 916 |
| 2221 | 9.6 0.26 % |
14-03-2024 11:15:00 Thursday |
3755.2 3764.8 |
3766.7 | 3739 | 5454 |
| 2222 | 12.75 0.34 % |
14-03-2024 10:15:00 Thursday |
3746.2 3758.95 |
3772.5 | 3739 | 1431 |
| 2223 | 28.25 0.76 % |
14-03-2024 09:15:00 Thursday |
3715.05 3743.3 |
3755.5 | 3685.6 | 3955 |
| 2224 | -1.6 -0.04 % |
13-03-2024 15:15:00 Wednesday |
3730 3728.4 |
3735.85 | 3723.85 | 464 |
| 2225 | -27.8 -0.74 % |
13-03-2024 14:15:00 Wednesday |
3755 3727.2 |
3755 | 3715.35 | 1431 |
| 2226 | -23.05 -0.61 % |
13-03-2024 13:15:00 Wednesday |
3786.55 3763.5 |
3789.25 | 3760 | 230 |
| 2227 | 21 0.56 % |
13-03-2024 12:15:00 Wednesday |
3767 3788 |
3800 | 3752.2 | 249 |
| 2228 | -45.5 -1.19 % |
13-03-2024 11:15:00 Wednesday |
3810.1 3764.6 |
3813.05 | 3764.6 | 1101 |
| 2229 | -3.6 -0.09 % |
13-03-2024 10:15:00 Wednesday |
3809.7 3806.1 |
3820.75 | 3802 | 349 |
| 2230 | -5.4 -0.14 % |
13-03-2024 09:15:00 Wednesday |
3815 3809.6 |
3850.7 | 3780.15 | 1125 |
| 2231 | 2.35 0.06 % |
12-03-2024 15:15:00 Tuesday |
3805.8 3808.15 |
3813.65 | 3805 | 209 |
| 2232 | 3 0.08 % |
12-03-2024 14:15:00 Tuesday |
3807 3810 |
3816.45 | 3785.95 | 627 |
| 2233 | -21.45 -0.56 % |
12-03-2024 13:15:00 Tuesday |
3830 3808.55 |
3830.65 | 3808.55 | 146 |
| 2234 | -22.1 -0.57 % |
12-03-2024 12:15:00 Tuesday |
3848 3825.9 |
3853 | 3818.05 | 704 |
| 2235 | 14.6 0.38 % |
12-03-2024 11:15:00 Tuesday |
3833.4 3848 |
3854.05 | 3820 | 1407 |
| 2236 | 13.25 0.35 % |
12-03-2024 10:15:00 Tuesday |
3818.65 3831.9 |
3844 | 3813.55 | 2948 |
| 2237 | 30.35 0.8 % |
12-03-2024 09:15:00 Tuesday |
3785 3815.35 |
3818.65 | 3770.25 | 1477 |