| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-03-2025 12:15:00 |
2474.5 2471.35 |
2475 2468.65 |
164.55 (6.66%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 22 0.97 % |
04-06-2024 14:15:00 |
2263 2285 |
2285 2234 |
| -20 -0.88 % |
04-06-2024 15:15:00 |
2285 2265 |
2287.6 2252.35 |
| -98.5 -4.27 % |
05-06-2024 09:15:00 |
2308.4 2209.9 |
2308.4 2184.55 |
| -6.35 -0.29 % |
05-06-2024 10:15:00 |
2219.35 2213 |
2220.95 2188 |
| 14.25 0.64 % |
05-06-2024 11:15:00 |
2213.6 2227.85 |
2234.3 2206.65 |
| 35.15 1.58 % |
05-06-2024 12:15:00 |
2226.25 2261.4 |
2263.3 2226.25 |
| 25.85 1.14 % |
05-06-2024 13:15:00 |
2262.6 2288.45 |
2299 2250.05 |
| 15.1 0.66 % |
05-06-2024 14:15:00 |
2290.9 2306 |
2313.8 2282.9 |
| -13.95 -0.6 % |
05-06-2024 15:15:00 |
2308.45 2294.5 |
2308.45 2293.8 |
| 5.2 0.22 % |
06-06-2024 09:15:00 |
2319.95 2325.15 |
2334.1 2294.5 |
| 10.25 0.44 % |
06-06-2024 10:15:00 |
2330 2340.25 |
2352.2 2324.4 |
| -29.6 -1.26 % |
06-06-2024 11:15:00 |
2343.05 2313.45 |
2343.05 2305 |
| -0.05 0 % |
06-06-2024 12:15:00 |
2311.45 2311.4 |
2327.9 2304 |
| 8.15 0.35 % |
06-06-2024 13:15:00 |
2312.85 2321 |
2330 2308.95 |
| 13.45 0.58 % |
06-06-2024 14:15:00 |
2320.8 2334.25 |
2337.25 2309.7 |
| -6.55 -0.28 % |
06-06-2024 15:15:00 |
2335.55 2329 |
2340.2 2322.65 |
| 23.8 1.02 % |
07-06-2024 09:15:00 |
2334.5 2358.3 |
2358.3 2321.45 |
| -0.7 -0.03 % |
07-06-2024 10:15:00 |
2356 2355.3 |
2359.9 2344.75 |
| 5.15 0.22 % |
07-06-2024 11:15:00 |
2356.15 2361.3 |
2366.05 2350.5 |
| -4 -0.17 % |
07-06-2024 12:15:00 |
2361 2357 |
2365.7 2355 |
| 10.8 0.46 % |
07-06-2024 13:15:00 |
2358.35 2369.15 |
2370 2351.6 |
| 17.2 0.73 % |
07-06-2024 14:15:00 |
2365.1 2382.3 |
2383 2361.95 |
| -3.95 -0.17 % |
07-06-2024 15:15:00 |
2380.4 2376.45 |
2381.1 2375.1 |
| 53.55 2.24 % |
10-06-2024 09:15:00 |
2392.15 2445.7 |
2445.7 2376.75 |
| 2.05 0.08 % |
10-06-2024 10:15:00 |
2445.85 2447.9 |
2462.3 2441.3 |
| 4.4 0.18 % |
10-06-2024 11:15:00 |
2447.6 2452 |
2458.9 2445 |
| 9.75 0.4 % |
10-06-2024 12:15:00 |
2450.9 2460.65 |
2471.15 2449.85 |
| 6.2 0.25 % |
10-06-2024 13:15:00 |
2460.75 2466.95 |
2468.2 2450.8 |
| -21.45 -0.87 % |
10-06-2024 14:15:00 |
2466.7 2445.25 |
2471 2443.15 |
| -6.15 -0.25 % |
10-06-2024 15:15:00 |
2446.15 2440 |
2446.15 2434.55 |
| -0.3 -0.01 % |
11-06-2024 09:15:00 |
2459.3 2459 |
2459.3 2426 |
| -2.45 -0.1 % |
11-06-2024 10:15:00 |
2458.45 2456 |
2460 2449.35 |
| 4 0.16 % |
11-06-2024 11:15:00 |
2456 2460 |
2463.45 2454.9 |
| 2.95 0.12 % |
11-06-2024 12:15:00 |
2462.1 2465.05 |
2465.75 2459.2 |
| 4.75 0.19 % |
11-06-2024 13:15:00 |
2464.35 2469.1 |
2481 2463.3 |
| -16.8 -0.68 % |
11-06-2024 14:15:00 |
2470.1 2453.3 |
2472.5 2453 |
| -2 -0.08 % |
11-06-2024 15:15:00 |
2452 2450 |
2453.25 2442.15 |
| 21.1 0.87 % |
12-06-2024 09:15:00 |
2437.25 2458.35 |
2465.65 2432.4 |
| 7.85 0.32 % |
12-06-2024 10:15:00 |
2460.5 2468.35 |
2471 2453.9 |
| 3.55 0.14 % |
12-06-2024 11:15:00 |
2468.35 2471.9 |
2472.8 2457.55 |
| -8.1 -0.33 % |
12-06-2024 12:15:00 |
2474 2465.9 |
2477.65 2462.9 |
| -10.85 -0.44 % |
12-06-2024 13:15:00 |
2465.05 2454.2 |
2467.2 2452.55 |
| -3.45 -0.14 % |
12-06-2024 14:15:00 |
2452.45 2449 |
2470.2 2447.5 |
| 1.35 0.06 % |
12-06-2024 15:15:00 |
2448.4 2449.75 |
2451.05 2446.6 |
| -11.8 -0.48 % |
13-06-2024 09:15:00 |
2450 2438.2 |
2475.05 2433.55 |
| -0.3 -0.01 % |
13-06-2024 10:15:00 |
2436.05 2435.75 |
2442.55 2432 |
| 2.05 0.08 % |
13-06-2024 11:15:00 |
2435.8 2437.85 |
2440.1 2432.2 |
| 6.05 0.25 % |
13-06-2024 12:15:00 |
2439.35 2445.4 |
2447.2 2432.5 |
| -3.25 -0.13 % |
13-06-2024 13:15:00 |
2448.45 2445.2 |
2451.5 2440.05 |
| 15.2 0.62 % |
13-06-2024 14:15:00 |
2444.85 2460.05 |
2460.55 2441.35 |
| -11.45 -0.47 % |
13-06-2024 15:15:00 |
2460.1 2448.65 |
2461.7 2448.65 |
| 44.7 1.81 % |
14-06-2024 09:15:00 |
2474.75 2519.45 |
2523.2 2454.1 |
| -21.05 -0.84 % |
14-06-2024 10:15:00 |
2516.95 2495.9 |
2521.2 2490.7 |
| -9.8 -0.39 % |
14-06-2024 11:15:00 |
2499.8 2490 |
2505 2486.75 |
| -9.8 -0.39 % |
14-06-2024 12:15:00 |
2488.8 2479 |
2490.35 2471 |
| -8.55 -0.34 % |
14-06-2024 13:15:00 |
2480.4 2471.85 |
2482.5 2467.55 |
| 2.8 0.11 % |
14-06-2024 14:15:00 |
2472.2 2475 |
2477.9 2465 |
| -2.8 -0.11 % |
14-06-2024 15:15:00 |
2472.8 2470 |
2476.05 2466.75 |
| -6.25 -0.25 % |
18-06-2024 09:15:00 |
2470.1 2463.85 |
2487.95 2460.1 |
| 2.2 0.09 % |
18-06-2024 10:15:00 |
2458.8 2461 |
2466.45 2458 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -99.65 | Min | 2106.45 2144.35 |
2147.65 | 2106.45 | -815 | |
| 104.95 | Max | 2868.45 2867 |
2875.45 | 2847.85 | 1480323 | |
| 0.01 | Avergae | 2540.55 2540.56 |
2550.25 | 2530.56 | 4288.52 | |
| 1 | -10.25 -0.37 % |
29-04-2025 15:15:00 Tuesday |
2747.25 2737 |
2750.5 | 2737 | 440 |
| 2 | 11.3 0.41 % |
29-04-2025 14:15:00 Tuesday |
2735.9 2747.2 |
2753.95 | 2732.9 | 847 |
| 3 | 1.05 0.04 % |
29-04-2025 13:15:00 Tuesday |
2730 2731.05 |
2733.85 | 2723.55 | 167 |
| 4 | 0.15 0.01 % |
29-04-2025 12:15:00 Tuesday |
2726.6 2726.75 |
2730.35 | 2718.4 | 687 |
| 5 | -4.7 -0.17 % |
29-04-2025 11:15:00 Tuesday |
2728.5 2723.8 |
2733.25 | 2719.75 | 365 |
| 6 | -5.65 -0.21 % |
29-04-2025 10:15:00 Tuesday |
2745.2 2739.55 |
2745.2 | 2739.55 | 13 |
| 7 | -0.7 -0.03 % |
29-04-2025 09:15:00 Tuesday |
2740.25 2739.55 |
2754.45 | 2729.2 | 695 |
| 8 | -3.35 -0.12 % |
28-04-2025 15:15:00 Monday |
2756.05 2752.7 |
2756.05 | 2752.7 | 21 |
| 9 | -5.1 -0.19 % |
28-04-2025 14:15:00 Monday |
2756.4 2751.3 |
2759.5 | 2749.3 | 636 |
| 10 | -8.2 -0.3 % |
28-04-2025 13:15:00 Monday |
2765 2756.8 |
2765 | 2756.8 | 143 |
| 11 | -0.7 -0.03 % |
28-04-2025 12:15:00 Monday |
2765 2764.3 |
2768.7 | 2764 | 234 |
| 12 | 11.65 0.42 % |
28-04-2025 11:15:00 Monday |
2752.1 2763.75 |
2765.35 | 2750 | 398 |
| 13 | -13.4 -0.48 % |
28-04-2025 10:15:00 Monday |
2770.95 2757.55 |
2770.95 | 2753.1 | 1075 |
| 14 | 24.4 0.89 % |
28-04-2025 09:15:00 Monday |
2741.6 2766 |
2773.85 | 2724.15 | 702 |
| 15 | -11.9 -0.43 % |
25-04-2025 15:15:00 Friday |
2739.5 2727.6 |
2739.5 | 2727.6 | 301 |
| 16 | 18.85 0.69 % |
25-04-2025 14:15:00 Friday |
2718.95 2737.8 |
2737.8 | 2718.95 | 780 |
| 17 | 1.9 0.07 % |
25-04-2025 13:15:00 Friday |
2717 2718.9 |
2726.95 | 2714.8 | 1061 |
| 18 | 16.5 0.61 % |
25-04-2025 12:15:00 Friday |
2699.5 2716 |
2718 | 2699.5 | 386 |
| 19 | 16.35 0.61 % |
25-04-2025 11:15:00 Friday |
2679.9 2696.25 |
2705.45 | 2679.8 | 232 |
| 20 | -18.9 -0.7 % |
25-04-2025 10:15:00 Friday |
2698.9 2680 |
2706.9 | 2680 | 672 |
| 21 | -20.95 -0.77 % |
25-04-2025 09:15:00 Friday |
2720.05 2699.1 |
2734.45 | 2693 | 829 |
| 22 | 3.45 0.13 % |
24-04-2025 15:15:00 Thursday |
2728.55 2732 |
2732 | 2725.25 | 350 |
| 23 | 1.65 0.06 % |
24-04-2025 14:15:00 Thursday |
2727 2728.65 |
2730.95 | 2723.45 | 466 |
| 24 | -2.7 -0.1 % |
24-04-2025 13:15:00 Thursday |
2730.55 2727.85 |
2733 | 2723.3 | 284 |
| 25 | -6.5 -0.24 % |
24-04-2025 12:15:00 Thursday |
2734 2727.5 |
2734 | 2724.25 | 322 |
| 26 | 11.1 0.41 % |
24-04-2025 11:15:00 Thursday |
2718.8 2729.9 |
2734.8 | 2718.8 | 666 |
| 27 | 9.85 0.36 % |
24-04-2025 10:15:00 Thursday |
2706.5 2716.35 |
2723.25 | 2702.2 | 2680 |
| 28 | 2.8 0.1 % |
24-04-2025 09:15:00 Thursday |
2700 2702.8 |
2708.55 | 2672.6 | 2022 |
| 29 | 14.55 0.54 % |
23-04-2025 15:15:00 Wednesday |
2685.45 2700 |
2700 | 2681.9 | 757 |
| 30 | -8.65 -0.32 % |
23-04-2025 14:15:00 Wednesday |
2690.25 2681.6 |
2691.3 | 2676.6 | 1311 |
| 31 | 0.35 0.01 % |
23-04-2025 13:15:00 Wednesday |
2688.6 2688.95 |
2695 | 2687 | 430 |
| 32 | 3.45 0.13 % |
23-04-2025 12:15:00 Wednesday |
2691.5 2694.95 |
2697.45 | 2680.3 | 750 |
| 33 | -14.2 -0.52 % |
23-04-2025 11:15:00 Wednesday |
2707.1 2692.9 |
2709.2 | 2691 | 601 |
| 34 | -27.9 -1.02 % |
23-04-2025 10:15:00 Wednesday |
2731.65 2703.75 |
2740.75 | 2696.7 | 1440 |
| 35 | -29.3 -1.06 % |
23-04-2025 09:15:00 Wednesday |
2759.3 2730 |
2759.45 | 2730 | 1224 |
| 36 | -0.1 0 % |
22-04-2025 15:15:00 Tuesday |
2750.25 2750.15 |
2750.25 | 2750.15 | 11 |
| 37 | 1.7 0.06 % |
22-04-2025 14:15:00 Tuesday |
2748.15 2749.85 |
2753 | 2747.45 | 142 |
| 38 | -0.7 -0.03 % |
22-04-2025 13:15:00 Tuesday |
2753.35 2752.65 |
2758 | 2752.65 | 173 |
| 39 | -5.65 -0.2 % |
22-04-2025 12:15:00 Tuesday |
2758.55 2752.9 |
2771 | 2750.45 | 427 |
| 40 | -2.05 -0.07 % |
22-04-2025 11:15:00 Tuesday |
2761 2758.95 |
2765 | 2758.8 | 256 |
| 41 | 8.4 0.31 % |
22-04-2025 10:15:00 Tuesday |
2752.6 2761 |
2765.75 | 2752.6 | 13 |
| 42 | 9.95 0.36 % |
22-04-2025 09:15:00 Tuesday |
2743.15 2753.1 |
2765.15 | 2743.15 | 1111 |
| 43 | -0.45 -0.02 % |
21-04-2025 15:15:00 Monday |
2760.9 2760.45 |
2760.9 | 2758.25 | 5 |
| 44 | 7.6 0.28 % |
21-04-2025 14:15:00 Monday |
2753 2760.6 |
2764.1 | 2749.95 | 1379 |
| 45 | -21.9 -0.79 % |
21-04-2025 13:15:00 Monday |
2773 2751.1 |
2784.55 | 2751.1 | 1585 |
| 46 | 0 0 % |
21-04-2025 12:15:00 Monday |
2773 2773 |
2782.55 | 2772.05 | 912 |
| 47 | -4.15 -0.15 % |
21-04-2025 11:15:00 Monday |
2776.2 2772.05 |
2787 | 2770.3 | 1384 |
| 48 | 14 0.51 % |
21-04-2025 10:15:00 Monday |
2760 2774 |
2774 | 2755.9 | 3597 |
| 49 | 18.45 0.67 % |
21-04-2025 09:15:00 Monday |
2745.45 2763.9 |
2775.3 | 2736.65 | 3992 |
| 50 | -2 -0.07 % |
17-04-2025 15:15:00 Thursday |
2758 2756 |
2765.45 | 2754.65 | 915 |
| 51 | -4.05 -0.15 % |
17-04-2025 14:15:00 Thursday |
2765 2760.95 |
2769.75 | 2757.85 | 3150 |
| 52 | 14.15 0.51 % |
17-04-2025 13:15:00 Thursday |
2753.6 2767.75 |
2770.9 | 2749.35 | 2746 |
| 53 | -2.2 -0.08 % |
17-04-2025 12:15:00 Thursday |
2759 2756.8 |
2761.7 | 2749.4 | 1505 |
| 54 | 24.9 0.91 % |
17-04-2025 11:15:00 Thursday |
2735.1 2760 |
2769 | 2734.85 | 9859 |
| 55 | 0.75 0.03 % |
17-04-2025 10:15:00 Thursday |
2734.35 2735.1 |
2741.05 | 2729 | 1819 |
| 56 | 30.35 1.12 % |
17-04-2025 09:15:00 Thursday |
2704 2734.35 |
2744.75 | 2687.6 | 3851 |
| 57 | 13.95 0.52 % |
16-04-2025 15:15:00 Wednesday |
2702.05 2716 |
2716 | 2699.5 | 636 |
| 58 | -5.25 -0.19 % |
16-04-2025 14:15:00 Wednesday |
2706.1 2700.85 |
2706.9 | 2698.9 | 749 |
| 59 | 6.35 0.24 % |
16-04-2025 13:15:00 Wednesday |
2701.05 2707.4 |
2713.4 | 2690 | 446 |
| 60 | -1.3 -0.05 % |
16-04-2025 12:15:00 Wednesday |
2702.35 2701.05 |
2706.6 | 2700.15 | 316 |
| 61 | 8.3 0.31 % |
16-04-2025 11:15:00 Wednesday |
2695.55 2703.85 |
2708.85 | 2695.35 | 1074 |
| 62 | -9.45 -0.35 % |
16-04-2025 10:15:00 Wednesday |
2703.75 2694.3 |
2703.75 | 2683 | 2662 |
| 63 | -6.2 -0.23 % |
16-04-2025 09:15:00 Wednesday |
2709.95 2703.75 |
2716.45 | 2700.6 | 1173 |
| 64 | 1.75 0.06 % |
15-04-2025 15:15:00 Tuesday |
2716.95 2718.7 |
2726 | 2714.2 | 1996 |
| 65 | -0.8 -0.03 % |
15-04-2025 14:15:00 Tuesday |
2717.6 2716.8 |
2721.55 | 2709.8 | 1753 |
| 66 | 4.55 0.17 % |
15-04-2025 13:15:00 Tuesday |
2713.1 2717.65 |
2717.65 | 2704 | 704 |
| 67 | 4.4 0.16 % |
15-04-2025 12:15:00 Tuesday |
2710.85 2715.25 |
2722 | 2708.7 | 3084 |
| 68 | 28.55 1.07 % |
15-04-2025 11:15:00 Tuesday |
2680 2708.55 |
2710 | 2676.1 | 3178 |
| 69 | -11.35 -0.42 % |
15-04-2025 10:15:00 Tuesday |
2691.35 2680 |
2697.15 | 2680 | 1042 |
| 70 | 31.95 1.2 % |
15-04-2025 09:15:00 Tuesday |
2660.2 2692.15 |
2714.35 | 2660.2 | 2984 |
| 71 | 6 0.23 % |
11-04-2025 15:15:00 Friday |
2653.85 2659.85 |
2659.85 | 2649.5 | 1187 |
| 72 | 2.75 0.1 % |
11-04-2025 14:15:00 Friday |
2648.15 2650.9 |
2654.4 | 2643.1 | 1818 |
| 73 | -3.35 -0.13 % |
11-04-2025 13:15:00 Friday |
2650 2646.65 |
2655.6 | 2637.1 | 1896 |
| 74 | 2.05 0.08 % |
11-04-2025 12:15:00 Friday |
2649.75 2651.8 |
2653.95 | 2639.55 | 1899 |
| 75 | 27 1.03 % |
11-04-2025 11:15:00 Friday |
2626.2 2653.2 |
2653.2 | 2620.9 | 886 |
| 76 | -18.85 -0.71 % |
11-04-2025 10:15:00 Friday |
2642.4 2623.55 |
2643.8 | 2621.5 | 1214 |
| 77 | -3.65 -0.14 % |
11-04-2025 09:15:00 Friday |
2648.65 2645 |
2650 | 2615 | 3898 |
| 78 | 9.2 0.36 % |
09-04-2025 15:15:00 Wednesday |
2559.2 2568.4 |
2568.4 | 2556 | 342 |
| 79 | -3.25 -0.13 % |
09-04-2025 14:15:00 Wednesday |
2563.25 2560 |
2564.7 | 2554.45 | 464 |
| 80 | 6 0.23 % |
09-04-2025 13:15:00 Wednesday |
2557.5 2563.5 |
2570.7 | 2555.15 | 265 |
| 81 | -18.3 -0.71 % |
09-04-2025 12:15:00 Wednesday |
2572.8 2554.5 |
2572.8 | 2553.75 | 170 |
| 82 | 28.95 1.14 % |
09-04-2025 11:15:00 Wednesday |
2541.75 2570.7 |
2571.95 | 2541.3 | 521 |
| 83 | -27.3 -1.06 % |
09-04-2025 10:15:00 Wednesday |
2567.85 2540.55 |
2574.8 | 2533.1 | 380 |
| 84 | -20.7 -0.8 % |
09-04-2025 09:15:00 Wednesday |
2590.35 2569.65 |
2590.35 | 2566.9 | 668 |
| 85 | 3.4 0.13 % |
08-04-2025 15:15:00 Tuesday |
2588.45 2591.85 |
2597.7 | 2585.9 | 464 |
| 86 | -1.5 -0.06 % |
08-04-2025 14:15:00 Tuesday |
2590 2588.5 |
2600 | 2584.85 | 650 |
| 87 | 0.65 0.03 % |
08-04-2025 13:15:00 Tuesday |
2589.3 2589.95 |
2596.15 | 2580 | 409 |
| 88 | 24.65 0.96 % |
08-04-2025 12:15:00 Tuesday |
2567.1 2591.75 |
2591.75 | 2567.1 | 870 |
| 89 | -15.4 -0.6 % |
08-04-2025 11:15:00 Tuesday |
2583.25 2567.85 |
2583.25 | 2557.35 | 272 |
| 90 | 1.25 0.05 % |
08-04-2025 10:15:00 Tuesday |
2580 2581.25 |
2593.95 | 2563.65 | 2222 |
| 91 | 72.15 2.87 % |
08-04-2025 09:15:00 Tuesday |
2510.45 2582.6 |
2583.75 | 2510.45 | 1530 |
| 92 | 3.6 0.14 % |
07-04-2025 15:15:00 Monday |
2513.5 2517.1 |
2521.6 | 2505.5 | 305 |
| 93 | 16.55 0.66 % |
07-04-2025 14:15:00 Monday |
2493.95 2510.5 |
2514.85 | 2493.95 | 724 |
| 94 | 13.45 0.54 % |
07-04-2025 13:15:00 Monday |
2477.95 2491.4 |
2492.85 | 2475 | 173 |
| 95 | -6.9 -0.28 % |
07-04-2025 12:15:00 Monday |
2483.1 2476.2 |
2486.45 | 2464.8 | 1009 |
| 96 | -31.15 -1.24 % |
07-04-2025 11:15:00 Monday |
2517.1 2485.95 |
2517.1 | 2485 | 487 |
| 97 | 4.3 0.17 % |
07-04-2025 10:15:00 Monday |
2512.8 2517.1 |
2523.75 | 2509.8 | 484 |
| 98 | -94.8 -3.64 % |
07-04-2025 09:15:00 Monday |
2606.15 2511.35 |
2606.15 | 2507.75 | 2840 |
| 99 | -3.5 -0.13 % |
04-04-2025 15:15:00 Friday |
2616.5 2613 |
2620 | 2613 | 572 |
| 100 | -6.35 -0.24 % |
04-04-2025 14:15:00 Friday |
2624 2617.65 |
2624.45 | 2610.5 | 1386 |
| 101 | -4.15 -0.16 % |
04-04-2025 13:15:00 Friday |
2627.5 2623.35 |
2627.85 | 2620.5 | 853 |
| 102 | -3 -0.11 % |
04-04-2025 12:15:00 Friday |
2628.9 2625.9 |
2629.3 | 2623.5 | 471 |
| 103 | -11.75 -0.45 % |
04-04-2025 11:15:00 Friday |
2638.45 2626.7 |
2640.75 | 2626 | 2813 |
| 104 | -3.45 -0.13 % |
04-04-2025 10:15:00 Friday |
2637.9 2634.45 |
2641 | 2628.05 | 3993 |
| 105 | -16 -0.6 % |
04-04-2025 09:15:00 Friday |
2652 2636 |
2652 | 2635 | 3446 |
| 106 | -7.3 -0.28 % |
03-04-2025 15:15:00 Thursday |
2653 2645.7 |
2653.45 | 2645 | 1482 |
| 107 | -5.85 -0.22 % |
03-04-2025 14:15:00 Thursday |
2659 2653.15 |
2660 | 2648.9 | 950 |
| 108 | 2.9 0.11 % |
03-04-2025 13:15:00 Thursday |
2652.15 2655.05 |
2655.4 | 2645.75 | 445 |
| 109 | -3.8 -0.14 % |
03-04-2025 12:15:00 Thursday |
2654.15 2650.35 |
2662 | 2650.35 | 2076 |
| 110 | 16.3 0.62 % |
03-04-2025 11:15:00 Thursday |
2635.1 2651.4 |
2658.95 | 2635.1 | 2307 |
| 111 | 15.4 0.59 % |
03-04-2025 10:15:00 Thursday |
2628 2643.4 |
2646 | 2623.8 | 1635 |
| 112 | 28 1.08 % |
03-04-2025 09:15:00 Thursday |
2600 2628 |
2628 | 2600 | 1923 |
| 113 | -5.65 -0.22 % |
02-04-2025 15:15:00 Wednesday |
2620.15 2614.5 |
2620.15 | 2614.5 | 630 |
| 114 | 6 0.23 % |
02-04-2025 14:15:00 Wednesday |
2614.15 2620.15 |
2621.1 | 2607.25 | 674 |
| 115 | -0.65 -0.02 % |
02-04-2025 13:15:00 Wednesday |
2614.65 2614 |
2618.3 | 2609 | 165 |
| 116 | -0.45 -0.02 % |
02-04-2025 12:15:00 Wednesday |
2616 2615.55 |
2618.2 | 2610.3 | 130 |
| 117 | -8.85 -0.34 % |
02-04-2025 11:15:00 Wednesday |
2624.85 2616 |
2624.85 | 2609.6 | 303 |
| 118 | -6.15 -0.23 % |
02-04-2025 10:15:00 Wednesday |
2628 2621.85 |
2631.85 | 2615.85 | 371 |
| 119 | 24.2 0.93 % |
02-04-2025 09:15:00 Wednesday |
2601.2 2625.4 |
2629.2 | 2601.2 | 983 |
| 120 | -2.55 -0.1 % |
01-04-2025 15:15:00 Tuesday |
2617.55 2615 |
2620.75 | 2613.5 | 649 |
| 121 | 16.6 0.64 % |
01-04-2025 14:15:00 Tuesday |
2602.1 2618.7 |
2621.75 | 2598.3 | 1551 |
| 122 | -3.5 -0.13 % |
01-04-2025 13:15:00 Tuesday |
2604 2600.5 |
2607.5 | 2597.6 | 1102 |
| 123 | -0.3 -0.01 % |
01-04-2025 12:15:00 Tuesday |
2605 2604.7 |
2607.8 | 2595.95 | 1621 |
| 124 | -8.2 -0.31 % |
01-04-2025 11:15:00 Tuesday |
2613.2 2605 |
2616.9 | 2603 | 1278 |
| 125 | -8.7 -0.33 % |
01-04-2025 10:15:00 Tuesday |
2624.25 2615.55 |
2627.5 | 2610.1 | 1087 |
| 126 | 28.6 1.1 % |
01-04-2025 09:15:00 Tuesday |
2600.75 2629.35 |
2631.8 | 2600.75 | 2161 |
| 127 | -17.8 -0.68 % |
28-03-2025 15:15:00 Friday |
2618.35 2600.55 |
2620.7 | 2600.55 | 595 |
| 128 | 7.55 0.29 % |
28-03-2025 14:15:00 Friday |
2613.2 2620.75 |
2620.75 | 2603.75 | 307 |
| 129 | -16.5 -0.63 % |
28-03-2025 13:15:00 Friday |
2624.95 2608.45 |
2635 | 2608.45 | 506 |
| 130 | 4.65 0.18 % |
28-03-2025 12:15:00 Friday |
2627 2631.65 |
2635.9 | 2621.75 | 469 |
| 131 | 10.25 0.39 % |
28-03-2025 11:15:00 Friday |
2618 2628.25 |
2635 | 2611.8 | 692 |
| 132 | 3.45 0.13 % |
28-03-2025 10:15:00 Friday |
2611.85 2615.3 |
2625.7 | 2611.85 | 293 |
| 133 | 2.55 0.1 % |
28-03-2025 09:15:00 Friday |
2606.05 2608.6 |
2630 | 2600 | 654 |
| 134 | -20.85 -0.8 % |
27-03-2025 15:15:00 Thursday |
2619.3 2598.45 |
2623.95 | 2598.45 | 645 |
| 135 | 5.8 0.22 % |
27-03-2025 14:15:00 Thursday |
2609.5 2615.3 |
2627.35 | 2605.85 | 1674 |
| 136 | 0.85 0.03 % |
27-03-2025 13:15:00 Thursday |
2609.15 2610 |
2611.2 | 2606 | 408 |
| 137 | -14.15 -0.54 % |
27-03-2025 12:15:00 Thursday |
2622.1 2607.95 |
2623.05 | 2607.75 | 1001 |
| 138 | 17 0.65 % |
27-03-2025 11:15:00 Thursday |
2606.9 2623.9 |
2623.9 | 2606.35 | 1423 |
| 139 | 10.9 0.42 % |
27-03-2025 10:15:00 Thursday |
2596 2606.9 |
2612.1 | 2596 | 1158 |
| 140 | 18.6 0.72 % |
27-03-2025 09:15:00 Thursday |
2576.05 2594.65 |
2610.75 | 2576 | 1798 |
| 141 | -1.45 -0.06 % |
26-03-2025 15:15:00 Wednesday |
2581.7 2580.25 |
2585 | 2578.95 | 723 |
| 142 | -4.95 -0.19 % |
26-03-2025 14:15:00 Wednesday |
2585 2580.05 |
2586.25 | 2577 | 1198 |
| 143 | 1.7 0.07 % |
26-03-2025 13:15:00 Wednesday |
2580.6 2582.3 |
2584.25 | 2577.65 | 591 |
| 144 | -9.1 -0.35 % |
26-03-2025 12:15:00 Wednesday |
2589.1 2580 |
2590.8 | 2578 | 762 |
| 145 | 0.05 0 % |
26-03-2025 11:15:00 Wednesday |
2587 2587.05 |
2603.95 | 2581 | 2218 |
| 146 | 7.8 0.3 % |
26-03-2025 10:15:00 Wednesday |
2579.2 2587 |
2587.45 | 2577 | 1696 |
| 147 | -11.1 -0.43 % |
26-03-2025 09:15:00 Wednesday |
2592.1 2581 |
2592.1 | 2560 | 2369 |
| 148 | -6.15 -0.24 % |
25-03-2025 15:15:00 Tuesday |
2574.45 2568.3 |
2574.5 | 2562.7 | 1704 |
| 149 | -16.15 -0.62 % |
25-03-2025 14:15:00 Tuesday |
2590.6 2574.45 |
2590.6 | 2565.6 | 2007 |
| 150 | 15.8 0.61 % |
25-03-2025 13:15:00 Tuesday |
2572.25 2588.05 |
2596.1 | 2570.85 | 3667 |
| 151 | 18.35 0.72 % |
25-03-2025 12:15:00 Tuesday |
2555 2573.35 |
2584.25 | 2542.25 | 9419 |
| 152 | 11.1 0.44 % |
25-03-2025 11:15:00 Tuesday |
2539.9 2551 |
2551 | 2532.1 | 1780 |
| 153 | -10.7 -0.42 % |
25-03-2025 10:15:00 Tuesday |
2550 2539.3 |
2559.5 | 2537.15 | 3125 |
| 154 | 31.2 1.24 % |
25-03-2025 09:15:00 Tuesday |
2514.05 2545.25 |
2552.1 | 2514.05 | 4188 |
| 155 | -0.7 -0.03 % |
24-03-2025 15:15:00 Monday |
2513.55 2512.85 |
2519.5 | 2510 | 370 |
| 156 | -9.25 -0.37 % |
24-03-2025 14:15:00 Monday |
2522.25 2513 |
2529.6 | 2510.9 | 930 |
| 157 | 8.15 0.32 % |
24-03-2025 13:15:00 Monday |
2512.05 2520.2 |
2523 | 2510.45 | 451 |
| 158 | 2.4 0.1 % |
24-03-2025 12:15:00 Monday |
2512.1 2514.5 |
2520.15 | 2508.65 | 510 |
| 159 | -5.05 -0.2 % |
24-03-2025 11:15:00 Monday |
2519.05 2514 |
2529.1 | 2512.15 | 868 |
| 160 | -15.55 -0.61 % |
24-03-2025 10:15:00 Monday |
2532.75 2517.2 |
2538.95 | 2517.2 | 1512 |
| 161 | 42 1.69 % |
24-03-2025 09:15:00 Monday |
2485 2527 |
2544.05 | 2475.05 | 3000 |
| 162 | 21 0.85 % |
21-03-2025 15:15:00 Friday |
2467.5 2488.5 |
2488.5 | 2466.45 | 1250 |
| 163 | -32.95 -1.32 % |
21-03-2025 14:15:00 Friday |
2500.85 2467.9 |
2504 | 2460 | 1748 |
| 164 | -4.05 -0.16 % |
21-03-2025 13:15:00 Friday |
2503.1 2499.05 |
2506.95 | 2490.2 | 592 |
| 165 | 10.45 0.42 % |
21-03-2025 12:15:00 Friday |
2492.6 2503.05 |
2513.25 | 2492.6 | 1391 |
| 166 | 10.05 0.41 % |
21-03-2025 11:15:00 Friday |
2477.25 2487.3 |
2493 | 2477.25 | 1205 |
| 167 | 1.25 0.05 % |
21-03-2025 10:15:00 Friday |
2478.5 2479.75 |
2490.95 | 2476.6 | 740 |
| 168 | -11.15 -0.45 % |
21-03-2025 09:15:00 Friday |
2489.65 2478.5 |
2489.65 | 2459.35 | 11009 |
| 169 | -15.75 -0.64 % |
20-03-2025 15:15:00 Thursday |
2465 2449.25 |
2471.15 | 2449.25 | 5974 |
| 170 | -4.75 -0.19 % |
20-03-2025 14:15:00 Thursday |
2472.7 2467.95 |
2475.2 | 2465 | 835 |
| 171 | 2.45 0.1 % |
20-03-2025 13:15:00 Thursday |
2472.55 2475 |
2476.1 | 2472.25 | 816 |
| 172 | -3.15 -0.13 % |
20-03-2025 12:15:00 Thursday |
2474.5 2471.35 |
2475 | 2468.65 | 872 |
| 173 | 2.1 0.08 % |
20-03-2025 11:15:00 Thursday |
2472.4 2474.5 |
2476 | 2470.05 | 260 |
| 174 | 3 0.12 % |
20-03-2025 10:15:00 Thursday |
2470.75 2473.75 |
2475 | 2464.65 | 1123 |
| 175 | 5 0.2 % |
20-03-2025 09:15:00 Thursday |
2461.05 2466.05 |
2477.65 | 2450 | 1407 |
| 176 | 1.95 0.08 % |
19-03-2025 15:15:00 Wednesday |
2456.05 2458 |
2462 | 2453.5 | 928 |
| 177 | -1.6 -0.07 % |
19-03-2025 14:15:00 Wednesday |
2457.7 2456.1 |
2461.35 | 2453.45 | 1448 |
| 178 | 7.05 0.29 % |
19-03-2025 13:15:00 Wednesday |
2450.55 2457.6 |
2463.6 | 2448.3 | 840 |
| 179 | 1.8 0.07 % |
19-03-2025 12:15:00 Wednesday |
2445.2 2447 |
2451.4 | 2445.15 | 554 |
| 180 | 3.3 0.14 % |
19-03-2025 11:15:00 Wednesday |
2443.15 2446.45 |
2449 | 2442.6 | 730 |
| 181 | 1.55 0.06 % |
19-03-2025 10:15:00 Wednesday |
2441.5 2443.05 |
2452 | 2440.35 | 925 |
| 182 | 5.2 0.21 % |
19-03-2025 09:15:00 Wednesday |
2434.85 2440.05 |
2451 | 2430.8 | 2246 |
| 183 | 1 0.04 % |
18-03-2025 15:15:00 Tuesday |
2424 2425 |
2425 | 2418.45 | 1158 |
| 184 | 0.5 0.02 % |
18-03-2025 14:15:00 Tuesday |
2421.6 2422.1 |
2424.45 | 2415.6 | 1030 |
| 185 | -2.8 -0.12 % |
18-03-2025 13:15:00 Tuesday |
2424 2421.2 |
2425 | 2420.25 | 220 |
| 186 | 4 0.17 % |
18-03-2025 12:15:00 Tuesday |
2420 2424 |
2424.3 | 2415.2 | 623 |
| 187 | -1.5 -0.06 % |
18-03-2025 11:15:00 Tuesday |
2420.5 2419 |
2425 | 2419 | 2148 |
| 188 | 3.6 0.15 % |
18-03-2025 10:15:00 Tuesday |
2420 2423.6 |
2426 | 2404.45 | 29846 |
| 189 | 18.55 0.77 % |
18-03-2025 09:15:00 Tuesday |
2400 2418.55 |
2423.5 | 2396.75 | 7355 |
| 190 | 0.25 0.01 % |
17-03-2025 15:15:00 Monday |
2399.75 2400 |
2400 | 2396.45 | 442 |
| 191 | -0.6 -0.02 % |
17-03-2025 14:15:00 Monday |
2400 2399.4 |
2403.1 | 2396.3 | 5601 |
| 192 | 11.5 0.48 % |
17-03-2025 13:15:00 Monday |
2388.35 2399.85 |
2400 | 2386 | 150 |
| 193 | -5.7 -0.24 % |
17-03-2025 12:15:00 Monday |
2388.7 2383 |
2388.7 | 2383 | 59 |
| 194 | 8.6 0.36 % |
17-03-2025 11:15:00 Monday |
2383.9 2392.5 |
2392.5 | 2383.9 | 47 |
| 195 | 0.35 0.01 % |
17-03-2025 10:15:00 Monday |
2380.5 2380.85 |
2387.9 | 2378.25 | 175 |
| 196 | 36.2 1.54 % |
17-03-2025 09:15:00 Monday |
2351.05 2387.25 |
2401.8 | 2351.05 | 2380 |
| 197 | 0 0 % |
13-03-2025 15:15:00 Thursday |
2368.25 2368.25 |
2375 | 2363.7 | 403 |
| 198 | -9.55 -0.4 % |
13-03-2025 14:15:00 Thursday |
2374 2364.45 |
2375.7 | 2364 | 1575 |
| 199 | -5.3 -0.22 % |
13-03-2025 13:15:00 Thursday |
2380 2374.7 |
2384.1 | 2371.05 | 2104 |
| 200 | 4.45 0.19 % |
13-03-2025 12:15:00 Thursday |
2378.5 2382.95 |
2384.75 | 2378.5 | 402 |
| 201 | -1.1 -0.05 % |
13-03-2025 11:15:00 Thursday |
2379.6 2378.5 |
2379.6 | 2363.9 | 529 |
| 202 | -8.05 -0.34 % |
13-03-2025 10:15:00 Thursday |
2388.55 2380.5 |
2388.55 | 2375 | 503 |
| 203 | -59.55 -2.43 % |
13-03-2025 09:15:00 Thursday |
2448.1 2388.55 |
2448.1 | 2374.2 | 2693 |
| 204 | -9.05 -0.38 % |
12-03-2025 15:15:00 Wednesday |
2402.95 2393.9 |
2406.2 | 2391 | 1690 |
| 205 | 5.05 0.21 % |
12-03-2025 14:15:00 Wednesday |
2398.95 2404 |
2410.8 | 2398.2 | 395 |
| 206 | -5.65 -0.24 % |
12-03-2025 13:15:00 Wednesday |
2402.8 2397.15 |
2405 | 2397.05 | 68 |
| 207 | -7.7 -0.32 % |
12-03-2025 12:15:00 Wednesday |
2408 2400.3 |
2408 | 2394.9 | 18289 |
| 208 | 17.9 0.75 % |
12-03-2025 11:15:00 Wednesday |
2387.1 2405 |
2406.35 | 2385.1 | 9866 |
| 209 | -12.05 -0.5 % |
12-03-2025 10:15:00 Wednesday |
2391.05 2379 |
2391.05 | 2368.95 | 222 |
| 210 | -35.3 -1.46 % |
12-03-2025 09:15:00 Wednesday |
2423.45 2388.15 |
2438.4 | 2388.15 | 1779 |
| 211 | -1.15 -0.05 % |
11-03-2025 15:15:00 Tuesday |
2414.95 2413.8 |
2421 | 2402.45 | 840 |
| 212 | 0.65 0.03 % |
11-03-2025 14:15:00 Tuesday |
2412 2412.65 |
2416.6 | 2409 | 490 |
| 213 | 9.75 0.41 % |
11-03-2025 13:15:00 Tuesday |
2402.15 2411.9 |
2414 | 2400 | 1367 |
| 214 | -2.3 -0.1 % |
11-03-2025 12:15:00 Tuesday |
2408 2405.7 |
2412 | 2401.8 | 1548 |
| 215 | 12.6 0.53 % |
11-03-2025 11:15:00 Tuesday |
2395 2407.6 |
2407.6 | 2388.95 | 241 |
| 216 | 14.5 0.61 % |
11-03-2025 10:15:00 Tuesday |
2379.7 2394.2 |
2400 | 2379.7 | 779 |
| 217 | -3.25 -0.14 % |
11-03-2025 09:15:00 Tuesday |
2383.55 2380.3 |
2385.35 | 2368.05 | 1563 |
| 218 | -11.45 -0.48 % |
10-03-2025 15:15:00 Monday |
2387 2375.55 |
2387 | 2375.55 | 698 |
| 219 | -8.8 -0.37 % |
10-03-2025 14:15:00 Monday |
2396.65 2387.85 |
2396.65 | 2381.75 | 595 |
| 220 | -3.05 -0.13 % |
10-03-2025 13:15:00 Monday |
2402.6 2399.55 |
2403.4 | 2394 | 2382 |
| 221 | 11.75 0.49 % |
10-03-2025 12:15:00 Monday |
2390 2401.75 |
2403.85 | 2389 | 462 |
| 222 | -4.85 -0.2 % |
10-03-2025 11:15:00 Monday |
2402.65 2397.8 |
2412.55 | 2393.3 | 21715 |
| 223 | -2.85 -0.12 % |
10-03-2025 10:15:00 Monday |
2408 2405.15 |
2414.45 | 2405 | 21982 |
| 224 | -16.25 -0.67 % |
10-03-2025 09:15:00 Monday |
2426.25 2410 |
2426.25 | 2403 | 1118 |
| 225 | -3.85 -0.16 % |
07-03-2025 15:15:00 Friday |
2411.1 2407.25 |
2411.1 | 2400.9 | 362 |
| 226 | 5.6 0.23 % |
07-03-2025 14:15:00 Friday |
2405.55 2411.15 |
2412.6 | 2403.85 | 314 |
| 227 | -2.2 -0.09 % |
07-03-2025 13:15:00 Friday |
2407.5 2405.3 |
2411 | 2401.1 | 913 |
| 228 | 1.05 0.04 % |
07-03-2025 12:15:00 Friday |
2402.75 2403.8 |
2409.6 | 2401.35 | 274 |
| 229 | -8.1 -0.34 % |
07-03-2025 11:15:00 Friday |
2408.75 2400.65 |
2410.65 | 2398.05 | 370 |
| 230 | -7.45 -0.31 % |
07-03-2025 10:15:00 Friday |
2413.9 2406.45 |
2413.9 | 2402.35 | 906 |
| 231 | 26.15 1.1 % |
07-03-2025 09:15:00 Friday |
2387.65 2413.8 |
2413.95 | 2383 | 841 |
| 232 | -6.55 -0.27 % |
06-03-2025 15:15:00 Thursday |
2394.05 2387.5 |
2396 | 2387.5 | 291 |
| 233 | -3.05 -0.13 % |
06-03-2025 14:15:00 Thursday |
2396.25 2393.2 |
2396.25 | 2390.35 | 442 |
| 234 | 5 0.21 % |
06-03-2025 13:15:00 Thursday |
2391 2396 |
2396.95 | 2390 | 386 |
| 235 | 0.9 0.04 % |
06-03-2025 12:15:00 Thursday |
2391.3 2392.2 |
2396.65 | 2389.65 | 400 |
| 236 | -18.25 -0.76 % |
06-03-2025 11:15:00 Thursday |
2409.05 2390.8 |
2411.85 | 2389.6 | 1484 |
| 237 | 27.65 1.16 % |
06-03-2025 10:15:00 Thursday |
2382.25 2409.9 |
2414 | 2381.4 | 1761 |
| 238 | -20.85 -0.87 % |
06-03-2025 09:15:00 Thursday |
2401.2 2380.35 |
2401.8 | 2353.95 | 1776 |
| 239 | -5.6 -0.23 % |
05-03-2025 15:15:00 Wednesday |
2395 2389.4 |
2396.55 | 2389.4 | 582 |
| 240 | 8.15 0.34 % |
05-03-2025 14:15:00 Wednesday |
2385 2393.15 |
2393.15 | 2379.15 | 2649 |
| 241 | 3 0.13 % |
05-03-2025 13:15:00 Wednesday |
2382 2385 |
2392.3 | 2382 | 1863 |
| 242 | 0.8 0.03 % |
05-03-2025 12:15:00 Wednesday |
2381 2381.8 |
2385 | 2378.95 | 556 |
| 243 | -0.3 -0.01 % |
05-03-2025 11:15:00 Wednesday |
2380.3 2380 |
2392 | 2379.8 | 44285 |
| 244 | -10.65 -0.45 % |
05-03-2025 10:15:00 Wednesday |
2388.35 2377.7 |
2395.15 | 2377.7 | 569 |
| 245 | -39.5 -1.62 % |
05-03-2025 09:15:00 Wednesday |
2433.5 2394 |
2433.5 | 2385 | 984 |
| 246 | -2.1 -0.09 % |
04-03-2025 15:15:00 Tuesday |
2395.95 2393.85 |
2398.6 | 2389.35 | 1240 |
| 247 | 4.55 0.19 % |
04-03-2025 14:15:00 Tuesday |
2391.9 2396.45 |
2404.75 | 2391.9 | 695 |
| 248 | 7.45 0.31 % |
04-03-2025 13:15:00 Tuesday |
2385.45 2392.9 |
2397.85 | 2383.8 | 405 |
| 249 | 0.65 0.03 % |
04-03-2025 12:15:00 Tuesday |
2383.65 2384.3 |
2387 | 2377.85 | 459 |
| 250 | 3.5 0.15 % |
04-03-2025 11:15:00 Tuesday |
2380.5 2384 |
2385.05 | 2376.5 | 253 |
| 251 | 0.85 0.04 % |
04-03-2025 10:15:00 Tuesday |
2378.9 2379.75 |
2382.3 | 2371.25 | 875 |
| 252 | 26.9 1.15 % |
04-03-2025 09:15:00 Tuesday |
2348.05 2374.95 |
2377.7 | 2348.05 | 851 |
| 253 | 4.75 0.2 % |
03-03-2025 15:15:00 Monday |
2376.3 2381.05 |
2381.05 | 2373.9 | 911 |
| 254 | 6.2 0.26 % |
03-03-2025 14:15:00 Monday |
2370 2376.2 |
2381.95 | 2368.45 | 1109 |
| 255 | 8.05 0.34 % |
03-03-2025 13:15:00 Monday |
2365.95 2374 |
2374.9 | 2362.1 | 613 |
| 256 | 12.7 0.54 % |
03-03-2025 12:15:00 Monday |
2352.55 2365.25 |
2377 | 2352.55 | 1493 |
| 257 | -1.75 -0.07 % |
03-03-2025 11:15:00 Monday |
2358 2356.25 |
2360 | 2350.2 | 1001 |
| 258 | 7.85 0.33 % |
03-03-2025 10:15:00 Monday |
2350.15 2358 |
2369.4 | 2350.15 | 2230 |
| 259 | 43.1 1.87 % |
03-03-2025 09:15:00 Monday |
2306.15 2349.25 |
2361 | 2306.15 | 1134 |
| 260 | 14 0.61 % |
28-02-2025 15:15:00 Friday |
2306.25 2320.25 |
2321.4 | 2301.2 | 1133 |
| 261 | -13.75 -0.59 % |
28-02-2025 14:15:00 Friday |
2320 2306.25 |
2326.55 | 2302.3 | 1849 |
| 262 | 3.5 0.15 % |
28-02-2025 13:15:00 Friday |
2316.45 2319.95 |
2329.4 | 2313.65 | 1613 |
| 263 | -15.55 -0.67 % |
28-02-2025 12:15:00 Friday |
2332 2316.45 |
2336.85 | 2313.05 | 687 |
| 264 | -16.2 -0.69 % |
28-02-2025 11:15:00 Friday |
2347.85 2331.65 |
2355.3 | 2327 | 1754 |
| 265 | -4.15 -0.18 % |
28-02-2025 10:15:00 Friday |
2350 2345.85 |
2360 | 2339.2 | 3952 |
| 266 | 20.3 0.87 % |
28-02-2025 09:15:00 Friday |
2325.05 2345.35 |
2356.4 | 2325.05 | 1074 |
| 267 | 0.65 0.03 % |
27-02-2025 15:15:00 Thursday |
2346.6 2347.25 |
2348.8 | 2333.4 | 1083 |
| 268 | 14.15 0.61 % |
27-02-2025 14:15:00 Thursday |
2332.8 2346.95 |
2346.95 | 2331.8 | 888 |
| 269 | -0.6 -0.03 % |
27-02-2025 13:15:00 Thursday |
2332.2 2331.6 |
2338.45 | 2326.55 | 21773 |
| 270 | -2.9 -0.12 % |
27-02-2025 12:15:00 Thursday |
2332.55 2329.65 |
2341.8 | 2319.5 | 685 |
| 271 | 9.1 0.39 % |
27-02-2025 11:15:00 Thursday |
2325.65 2334.75 |
2339 | 2319.15 | 753 |
| 272 | -27.6 -1.17 % |
27-02-2025 10:15:00 Thursday |
2350.95 2323.35 |
2352.05 | 2323.3 | 1204 |
| 273 | -28.75 -1.21 % |
27-02-2025 09:15:00 Thursday |
2378 2349.25 |
2378.95 | 2336.45 | 2440 |
| 274 | -9.3 -0.39 % |
25-02-2025 15:15:00 Tuesday |
2380.8 2371.5 |
2380.8 | 2371.5 | 196 |
| 275 | 2.8 0.12 % |
25-02-2025 14:15:00 Tuesday |
2375.95 2378.75 |
2381.1 | 2370 | 337 |
| 276 | -3.3 -0.14 % |
25-02-2025 13:15:00 Tuesday |
2379 2375.7 |
2381.9 | 2373.9 | 326 |
| 277 | -1.55 -0.06 % |
25-02-2025 12:15:00 Tuesday |
2385 2383.45 |
2385.2 | 2379.8 | 116 |
| 278 | -8.05 -0.34 % |
25-02-2025 11:15:00 Tuesday |
2389.4 2381.35 |
2390.45 | 2376 | 652 |
| 279 | -10.2 -0.43 % |
25-02-2025 10:15:00 Tuesday |
2399 2388.8 |
2402.95 | 2385.4 | 702 |
| 280 | -5.95 -0.25 % |
25-02-2025 09:15:00 Tuesday |
2402.55 2396.6 |
2402.55 | 2368.75 | 1449 |
| 281 | -2.65 -0.11 % |
24-02-2025 15:15:00 Monday |
2394.65 2392 |
2395 | 2388.9 | 407 |
| 282 | 1.85 0.08 % |
24-02-2025 14:15:00 Monday |
2393.1 2394.95 |
2400.5 | 2391.5 | 683 |
| 283 | -7.6 -0.32 % |
24-02-2025 13:15:00 Monday |
2399.45 2391.85 |
2399.45 | 2382.9 | 233 |
| 284 | -2.8 -0.12 % |
24-02-2025 12:15:00 Monday |
2400.5 2397.7 |
2404.25 | 2395 | 302 |
| 285 | -8.95 -0.37 % |
24-02-2025 11:15:00 Monday |
2407.5 2398.55 |
2412 | 2398.55 | 197 |
| 286 | 9.45 0.39 % |
24-02-2025 10:15:00 Monday |
2400 2409.45 |
2409.45 | 2392 | 379 |
| 287 | -27.65 -1.14 % |
24-02-2025 09:15:00 Monday |
2430.2 2402.55 |
2430.2 | 2394.6 | 794 |
| 288 | -13.15 -0.54 % |
21-02-2025 15:15:00 Friday |
2433.15 2420 |
2433.25 | 2420 | 362 |
| 289 | 3.55 0.15 % |
21-02-2025 14:15:00 Friday |
2429.6 2433.15 |
2435 | 2425.55 | 476 |
| 290 | -5.9 -0.24 % |
21-02-2025 13:15:00 Friday |
2433.55 2427.65 |
2433.55 | 2423.05 | 176 |
| 291 | -6.8 -0.28 % |
21-02-2025 12:15:00 Friday |
2441.9 2435.1 |
2447.6 | 2431.15 | 1318 |
| 292 | 19.4 0.8 % |
21-02-2025 11:15:00 Friday |
2425 2444.4 |
2444.4 | 2422.35 | 287 |
| 293 | 18.7 0.78 % |
21-02-2025 10:15:00 Friday |
2404 2422.7 |
2429.1 | 2402.8 | 538 |
| 294 | -32.8 -1.34 % |
21-02-2025 09:15:00 Friday |
2442.65 2409.85 |
2454.35 | 2405.9 | 1427 |
| 295 | -0.9 -0.04 % |
20-02-2025 15:15:00 Thursday |
2454.95 2454.05 |
2455 | 2451.4 | 271 |
| 296 | 0.65 0.03 % |
20-02-2025 14:15:00 Thursday |
2454.35 2455 |
2456.8 | 2450.25 | 924 |
| 297 | 7.45 0.3 % |
20-02-2025 13:15:00 Thursday |
2447.45 2454.9 |
2456.5 | 2444.9 | 209 |
| 298 | -1.65 -0.07 % |
20-02-2025 12:15:00 Thursday |
2450 2448.35 |
2450 | 2447 | 225 |
| 299 | -8 -0.33 % |
20-02-2025 11:15:00 Thursday |
2458 2450 |
2458 | 2450 | 95 |
| 300 | -5 -0.2 % |
20-02-2025 10:15:00 Thursday |
2463 2458 |
2463.3 | 2446.2 | 1181 |
| 301 | -8.95 -0.36 % |
20-02-2025 09:15:00 Thursday |
2471.95 2463 |
2472.05 | 2450.5 | 761 |
| 302 | -0.8 -0.03 % |
19-02-2025 15:15:00 Wednesday |
2460.8 2460 |
2464.6 | 2458.9 | 656 |
| 303 | 1.1 0.04 % |
19-02-2025 14:15:00 Wednesday |
2464.45 2465.55 |
2465.55 | 2453.1 | 632 |
| 304 | 4.45 0.18 % |
19-02-2025 13:15:00 Wednesday |
2460 2464.45 |
2465 | 2460 | 81 |
| 305 | -12.55 -0.51 % |
19-02-2025 12:15:00 Wednesday |
2467.55 2455 |
2470.5 | 2454 | 345 |
| 306 | 5.95 0.24 % |
19-02-2025 11:15:00 Wednesday |
2464 2469.95 |
2471.35 | 2461.55 | 389 |
| 307 | -10.5 -0.42 % |
19-02-2025 10:15:00 Wednesday |
2474.5 2464 |
2475 | 2456.15 | 237 |
| 308 | -3.35 -0.14 % |
19-02-2025 09:15:00 Wednesday |
2473.95 2470.6 |
2482.5 | 2446.3 | 983 |
| 309 | -15.1 -0.61 % |
18-02-2025 15:15:00 Tuesday |
2463.1 2448 |
2463.1 | 2448 | 933 |
| 310 | 0.4 0.02 % |
18-02-2025 14:15:00 Tuesday |
2462.55 2462.95 |
2478.95 | 2460.65 | 1144 |
| 311 | 12.7 0.52 % |
18-02-2025 13:15:00 Tuesday |
2450 2462.7 |
2462.7 | 2450 | 178 |
| 312 | 15.8 0.65 % |
18-02-2025 12:15:00 Tuesday |
2430.2 2446 |
2449.75 | 2426.85 | 412 |
| 313 | 15.4 0.64 % |
18-02-2025 11:15:00 Tuesday |
2418 2433.4 |
2433.4 | 2416.35 | 809 |
| 314 | -18.75 -0.77 % |
18-02-2025 10:15:00 Tuesday |
2440.35 2421.6 |
2440.35 | 2421 | 488 |
| 315 | -35.95 -1.45 % |
18-02-2025 09:15:00 Tuesday |
2472.6 2436.65 |
2482.95 | 2411.65 | 951 |
| 316 | -2.05 -0.08 % |
17-02-2025 15:15:00 Monday |
2464 2461.95 |
2466.1 | 2457.95 | 713 |
| 317 | 8.6 0.35 % |
17-02-2025 14:15:00 Monday |
2456.75 2465.35 |
2470 | 2456.75 | 930 |
| 318 | 5.25 0.21 % |
17-02-2025 13:15:00 Monday |
2451.5 2456.75 |
2460 | 2449.05 | 841 |
| 319 | 4.45 0.18 % |
17-02-2025 12:15:00 Monday |
2448.55 2453 |
2456.9 | 2445.05 | 5471 |
| 320 | -0.45 -0.02 % |
17-02-2025 11:15:00 Monday |
2450 2449.55 |
2459.8 | 2448.45 | 456 |
| 321 | 10.15 0.42 % |
17-02-2025 10:15:00 Monday |
2440 2450.15 |
2465 | 2440 | 692 |
| 322 | 48.95 2.05 % |
17-02-2025 09:15:00 Monday |
2385.05 2434 |
2447.6 | 2385.05 | 3647 |
| 323 | -9.4 -0.39 % |
14-02-2025 15:15:00 Friday |
2432.35 2422.95 |
2434.45 | 2422.7 | 544 |
| 324 | 20.05 0.83 % |
14-02-2025 14:15:00 Friday |
2410.95 2431 |
2439.75 | 2410.5 | 1042 |
| 325 | -8.6 -0.36 % |
14-02-2025 13:15:00 Friday |
2416.95 2408.35 |
2428.85 | 2406.55 | 1016 |
| 326 | -37.85 -1.54 % |
14-02-2025 12:15:00 Friday |
2454.85 2417 |
2454.85 | 2411.05 | 13988 |
| 327 | -11.25 -0.46 % |
14-02-2025 11:15:00 Friday |
2465.55 2454.3 |
2467.4 | 2454.3 | 6674 |
| 328 | -4.75 -0.19 % |
14-02-2025 10:15:00 Friday |
2471.45 2466.7 |
2482.8 | 2458 | 1732 |
| 329 | -12.9 -0.52 % |
14-02-2025 09:15:00 Friday |
2490.05 2477.15 |
2507.25 | 2472.2 | 788 |
| 330 | -7.85 -0.32 % |
13-02-2025 15:15:00 Thursday |
2488.85 2481 |
2490.9 | 2481 | 396 |
| 331 | -13.3 -0.53 % |
13-02-2025 14:15:00 Thursday |
2500 2486.7 |
2502.15 | 2484.9 | 4695 |
| 332 | -9.35 -0.37 % |
13-02-2025 13:15:00 Thursday |
2504.35 2495 |
2504.35 | 2494.75 | 2803 |
| 333 | -3.5 -0.14 % |
13-02-2025 12:15:00 Thursday |
2508.5 2505 |
2515.95 | 2505 | 4886 |
| 334 | -5.7 -0.23 % |
13-02-2025 11:15:00 Thursday |
2514.2 2508.5 |
2514.2 | 2501.45 | 21717 |
| 335 | 3.7 0.15 % |
13-02-2025 10:15:00 Thursday |
2509.1 2512.8 |
2519.95 | 2509.1 | 701 |
| 336 | 36.6 1.48 % |
13-02-2025 09:15:00 Thursday |
2475.25 2511.85 |
2531.1 | 2474.05 | 2525 |
| 337 | -9.3 -0.37 % |
12-02-2025 15:15:00 Wednesday |
2489.3 2480 |
2491.95 | 2480 | 1653 |
| 338 | 11.7 0.47 % |
12-02-2025 14:15:00 Wednesday |
2473.95 2485.65 |
2489.05 | 2467.5 | 1748 |
| 339 | -12.6 -0.51 % |
12-02-2025 13:15:00 Wednesday |
2484.35 2471.75 |
2489.25 | 2469.55 | 2073 |
| 340 | 11 0.44 % |
12-02-2025 12:15:00 Wednesday |
2475.35 2486.35 |
2488.65 | 2466.85 | 2270 |
| 341 | 32.1 1.31 % |
12-02-2025 11:15:00 Wednesday |
2447.6 2479.7 |
2480.1 | 2445.5 | 1742 |
| 342 | 18.9 0.78 % |
12-02-2025 10:15:00 Wednesday |
2436 2454.9 |
2460.5 | 2436 | 4274 |
| 343 | -60.35 -2.41 % |
12-02-2025 09:15:00 Wednesday |
2499.95 2439.6 |
2499.95 | 2435.6 | 3219 |
| 344 | 2.6 0.1 % |
11-02-2025 15:15:00 Tuesday |
2494.7 2497.3 |
2497.3 | 2487.3 | 1035 |
| 345 | 0.5 0.02 % |
11-02-2025 14:15:00 Tuesday |
2493 2493.5 |
2498.5 | 2475.15 | 2341 |
| 346 | 1.05 0.04 % |
11-02-2025 13:15:00 Tuesday |
2491.95 2493 |
2498.65 | 2483.7 | 1668 |
| 347 | -15.65 -0.62 % |
11-02-2025 12:15:00 Tuesday |
2508.95 2493.3 |
2509.85 | 2490.25 | 2335 |
| 348 | -8.5 -0.34 % |
11-02-2025 11:15:00 Tuesday |
2516.6 2508.1 |
2516.6 | 2492.95 | 1364 |
| 349 | -17.15 -0.68 % |
11-02-2025 10:15:00 Tuesday |
2533 2515.85 |
2533 | 2483.95 | 6422 |
| 350 | 104.95 4.33 % |
11-02-2025 09:15:00 Tuesday |
2426.05 2531 |
2543.45 | 2426.05 | 18525 |
| 351 | -14.3 -0.58 % |
10-02-2025 15:15:00 Monday |
2468.4 2454.1 |
2475.45 | 2454.1 | 302 |
| 352 | -5.25 -0.21 % |
10-02-2025 14:15:00 Monday |
2478.1 2472.85 |
2480.15 | 2468.45 | 2355 |
| 353 | -2.2 -0.09 % |
10-02-2025 13:15:00 Monday |
2479.2 2477 |
2484.7 | 2476.95 | 2294 |
| 354 | 2.9 0.12 % |
10-02-2025 12:15:00 Monday |
2477.2 2480.1 |
2488.5 | 2475 | 1764 |
| 355 | 0.8 0.03 % |
10-02-2025 11:15:00 Monday |
2476 2476.8 |
2478.7 | 2463.5 | 1469 |
| 356 | 13.95 0.57 % |
10-02-2025 10:15:00 Monday |
2460.2 2474.15 |
2474.75 | 2453.4 | 1230 |
| 357 | -18.4 -0.74 % |
10-02-2025 09:15:00 Monday |
2477.6 2459.2 |
2494 | 2438.65 | 3274 |
| 358 | -4 -0.16 % |
07-02-2025 15:15:00 Friday |
2487.75 2483.75 |
2491.3 | 2478.45 | 358 |
| 359 | -4.6 -0.18 % |
07-02-2025 14:15:00 Friday |
2497.5 2492.9 |
2498.95 | 2470.5 | 3208 |
| 360 | 0.7 0.03 % |
07-02-2025 13:15:00 Friday |
2502.3 2503 |
2516 | 2499.95 | 1000 |
| 361 | 7.2 0.29 % |
07-02-2025 12:15:00 Friday |
2497.3 2504.5 |
2506 | 2491.95 | 550 |
| 362 | 10.45 0.42 % |
07-02-2025 11:15:00 Friday |
2490.1 2500.55 |
2513.2 | 2490.1 | 897 |
| 363 | -4.4 -0.18 % |
07-02-2025 10:15:00 Friday |
2492 2487.6 |
2492.05 | 2469 | 10355 |
| 364 | -19.1 -0.76 % |
07-02-2025 09:15:00 Friday |
2511.3 2492.2 |
2523.45 | 2490 | 3460 |
| 365 | 12.15 0.49 % |
06-02-2025 15:15:00 Thursday |
2494 2506.15 |
2506.15 | 2492.95 | 1015 |
| 366 | -6 -0.24 % |
06-02-2025 14:15:00 Thursday |
2500.2 2494.2 |
2507.65 | 2494.2 | 662 |
| 367 | 0.35 0.01 % |
06-02-2025 13:15:00 Thursday |
2501.3 2501.65 |
2504.95 | 2497.7 | 224 |
| 368 | 8 0.32 % |
06-02-2025 12:15:00 Thursday |
2492.85 2500.85 |
2504 | 2488.75 | 730 |
| 369 | 9.95 0.4 % |
06-02-2025 11:15:00 Thursday |
2479.9 2489.85 |
2497.1 | 2479.9 | 502 |
| 370 | 0 0 % |
06-02-2025 10:15:00 Thursday |
2479.9 2479.9 |
2493.9 | 2478.75 | 280 |
| 371 | -10.8 -0.43 % |
06-02-2025 09:15:00 Thursday |
2493.25 2482.45 |
2501 | 2476.85 | 1110 |
| 372 | -1.2 -0.05 % |
05-02-2025 15:15:00 Wednesday |
2490.25 2489.05 |
2491.95 | 2486.7 | 545 |
| 373 | 0.75 0.03 % |
05-02-2025 14:15:00 Wednesday |
2489.85 2490.6 |
2495.05 | 2486.15 | 524 |
| 374 | 2.9 0.12 % |
05-02-2025 13:15:00 Wednesday |
2489.5 2492.4 |
2493 | 2484 | 774 |
| 375 | 1.8 0.07 % |
05-02-2025 12:15:00 Wednesday |
2482.9 2484.7 |
2488 | 2480.95 | 392 |
| 376 | -0.85 -0.03 % |
05-02-2025 11:15:00 Wednesday |
2482.2 2481.35 |
2486.85 | 2478.75 | 244 |
| 377 | -4.15 -0.17 % |
05-02-2025 10:15:00 Wednesday |
2483.1 2478.95 |
2495.9 | 2476.5 | 519 |
| 378 | -31.6 -1.26 % |
05-02-2025 09:15:00 Wednesday |
2509.95 2478.35 |
2509.95 | 2474.5 | 696 |
| 379 | -7.35 -0.3 % |
04-02-2025 15:15:00 Tuesday |
2485.9 2478.55 |
2489.85 | 2478.55 | 334 |
| 380 | 7.05 0.28 % |
04-02-2025 14:15:00 Tuesday |
2478.85 2485.9 |
2488.1 | 2475.5 | 1077 |
| 381 | 0.45 0.02 % |
04-02-2025 13:15:00 Tuesday |
2478 2478.45 |
2482.7 | 2472.4 | 364 |
| 382 | 3 0.12 % |
04-02-2025 12:15:00 Tuesday |
2471.9 2474.9 |
2479.65 | 2464 | 3071 |
| 383 | 3.75 0.15 % |
04-02-2025 11:15:00 Tuesday |
2465.8 2469.55 |
2471.8 | 2462.45 | 421 |
| 384 | 10.8 0.44 % |
04-02-2025 10:15:00 Tuesday |
2453 2463.8 |
2469.9 | 2448.95 | 399 |
| 385 | -3.5 -0.14 % |
04-02-2025 09:15:00 Tuesday |
2458.5 2455 |
2474.25 | 2449 | 1312 |
| 386 | -9 -0.36 % |
03-02-2025 15:15:00 Monday |
2479 2470 |
2479 | 2461.15 | 852 |
| 387 | 19.5 0.79 % |
03-02-2025 14:15:00 Monday |
2456.55 2476.05 |
2476.9 | 2453.85 | 564 |
| 388 | 6.85 0.28 % |
03-02-2025 13:15:00 Monday |
2451.25 2458.1 |
2458.1 | 2449.25 | 396 |
| 389 | 9.15 0.37 % |
03-02-2025 12:15:00 Monday |
2447.5 2456.65 |
2456.65 | 2434 | 769 |
| 390 | -8.35 -0.34 % |
03-02-2025 11:15:00 Monday |
2458.25 2449.9 |
2458.25 | 2440 | 249 |
| 391 | 16.5 0.68 % |
03-02-2025 10:15:00 Monday |
2441.75 2458.25 |
2458.25 | 2437.8 | 572 |
| 392 | 31.9 1.32 % |
03-02-2025 09:15:00 Monday |
2415.2 2447.1 |
2465.75 | 2415.2 | 1163 |
| 393 | -1.45 -0.06 % |
01-02-2025 15:15:00 Saturday |
2445 2443.55 |
2445.9 | 2437.05 | 318 |
| 394 | 4.8 0.2 % |
01-02-2025 14:15:00 Saturday |
2439.75 2444.55 |
2451.75 | 2432 | 1946 |
| 395 | -1.05 -0.04 % |
01-02-2025 13:15:00 Saturday |
2438.3 2437.25 |
2458.9 | 2437.25 | 875 |
| 396 | -55.75 -2.24 % |
01-02-2025 12:15:00 Saturday |
2493 2437.25 |
2502.75 | 2434.9 | 1627 |
| 397 | 1.9 0.08 % |
01-02-2025 11:15:00 Saturday |
2505.55 2507.45 |
2512 | 2487 | 1080 |
| 398 | 13.4 0.54 % |
01-02-2025 10:15:00 Saturday |
2486.95 2500.35 |
2509.05 | 2486.95 | 679 |
| 399 | -59.3 -2.33 % |
01-02-2025 09:15:00 Saturday |
2544.95 2485.65 |
2544.95 | 2485.3 | 815 |
| 400 | 7.75 0.31 % |
31-01-2025 15:15:00 Friday |
2507.05 2514.8 |
2514.8 | 2503.75 | 2185 |
| 401 | 17 0.68 % |
31-01-2025 14:15:00 Friday |
2490.75 2507.75 |
2510.95 | 2488.85 | 1794 |
| 402 | -9.45 -0.38 % |
31-01-2025 13:15:00 Friday |
2500 2490.55 |
2504.25 | 2490 | 1161 |
| 403 | -2.65 -0.11 % |
31-01-2025 12:15:00 Friday |
2501.5 2498.85 |
2504.8 | 2481.8 | 549 |
| 404 | -0.25 -0.01 % |
31-01-2025 11:15:00 Friday |
2501.3 2501.05 |
2506.45 | 2491.5 | 771 |
| 405 | 14 0.56 % |
31-01-2025 10:15:00 Friday |
2490.95 2504.95 |
2511.05 | 2490 | 1426 |
| 406 | -7.3 -0.29 % |
31-01-2025 09:15:00 Friday |
2498.8 2491.5 |
2505 | 2476.6 | 781 |
| 407 | 7.45 0.3 % |
30-01-2025 15:15:00 Thursday |
2491.4 2498.85 |
2505 | 2490.8 | 1801 |
| 408 | 13.45 0.54 % |
30-01-2025 14:15:00 Thursday |
2479.15 2492.6 |
2496.65 | 2476.55 | 1792 |
| 409 | -13.5 -0.54 % |
30-01-2025 13:15:00 Thursday |
2492.65 2479.15 |
2492.65 | 2477.5 | 565 |
| 410 | 15.5 0.63 % |
30-01-2025 12:15:00 Thursday |
2477.45 2492.95 |
2495.95 | 2477.45 | 319 |
| 411 | 20.75 0.84 % |
30-01-2025 11:15:00 Thursday |
2463.35 2484.1 |
2490 | 2461.85 | 531 |
| 412 | -6.65 -0.27 % |
30-01-2025 10:15:00 Thursday |
2470.55 2463.9 |
2470.95 | 2451.6 | 546 |
| 413 | 20.7 0.84 % |
30-01-2025 09:15:00 Thursday |
2450.05 2470.75 |
2470.8 | 2447.9 | 906 |
| 414 | -1.1 -0.04 % |
29-01-2025 15:15:00 Wednesday |
2453.6 2452.5 |
2455.65 | 2450.3 | 147 |
| 415 | -7.4 -0.3 % |
29-01-2025 14:15:00 Wednesday |
2461.75 2454.35 |
2463.45 | 2453.6 | 348 |
| 416 | 12.2 0.5 % |
29-01-2025 13:15:00 Wednesday |
2451.75 2463.95 |
2463.95 | 2450.5 | 152 |
| 417 | -0.6 -0.02 % |
29-01-2025 12:15:00 Wednesday |
2446.75 2446.15 |
2454 | 2446.15 | 230 |
| 418 | -10.7 -0.44 % |
29-01-2025 11:15:00 Wednesday |
2454 2443.3 |
2454 | 2441.3 | 183 |
| 419 | 14.65 0.6 % |
29-01-2025 10:15:00 Wednesday |
2439.35 2454 |
2454.05 | 2434.5 | 244 |
| 420 | 38.2 1.59 % |
29-01-2025 09:15:00 Wednesday |
2402.75 2440.95 |
2440.95 | 2395.8 | 335 |
| 421 | 2.95 0.12 % |
28-01-2025 15:15:00 Tuesday |
2417.05 2420 |
2424.75 | 2413.85 | 218 |
| 422 | -14.05 -0.58 % |
28-01-2025 14:15:00 Tuesday |
2427.05 2413 |
2435.5 | 2400 | 960 |
| 423 | -9.8 -0.4 % |
28-01-2025 13:15:00 Tuesday |
2434.8 2425 |
2434.8 | 2418.95 | 589 |
| 424 | -17.5 -0.71 % |
28-01-2025 12:15:00 Tuesday |
2453.55 2436.05 |
2453.55 | 2433.2 | 300 |
| 425 | -2.3 -0.09 % |
28-01-2025 11:15:00 Tuesday |
2448.9 2446.6 |
2451.45 | 2440 | 639 |
| 426 | 11.8 0.48 % |
28-01-2025 10:15:00 Tuesday |
2437.1 2448.9 |
2450 | 2437.1 | 334 |
| 427 | -13.6 -0.55 % |
28-01-2025 09:15:00 Tuesday |
2450.7 2437.1 |
2455.2 | 2437.1 | 318 |
| 428 | -15.65 -0.64 % |
27-01-2025 15:15:00 Monday |
2462.5 2446.85 |
2462.5 | 2446.45 | 127 |
| 429 | 3.95 0.16 % |
27-01-2025 14:15:00 Monday |
2459.95 2463.9 |
2466 | 2447 | 483 |
| 430 | 1.85 0.08 % |
27-01-2025 13:15:00 Monday |
2458.8 2460.65 |
2464.95 | 2455.1 | 138 |
| 431 | 2.9 0.12 % |
27-01-2025 12:15:00 Monday |
2456.4 2459.3 |
2466.35 | 2446.65 | 466 |
| 432 | 13.15 0.54 % |
27-01-2025 11:15:00 Monday |
2443.8 2456.95 |
2469.9 | 2439.45 | 338 |
| 433 | -38.75 -1.57 % |
27-01-2025 10:15:00 Monday |
2474.65 2435.9 |
2474.65 | 2431.8 | 373 |
| 434 | -18.6 -0.75 % |
27-01-2025 09:15:00 Monday |
2495.4 2476.8 |
2495.4 | 2463.2 | 492 |
| 435 | 15 0.6 % |
24-01-2025 15:15:00 Friday |
2481 2496 |
2496 | 2480.8 | 503 |
| 436 | -0.65 -0.03 % |
24-01-2025 14:15:00 Friday |
2485.15 2484.5 |
2490 | 2474.4 | 443 |
| 437 | -4.2 -0.17 % |
24-01-2025 13:15:00 Friday |
2495 2490.8 |
2495 | 2486.1 | 428 |
| 438 | -11.75 -0.47 % |
24-01-2025 12:15:00 Friday |
2508.75 2497 |
2514.2 | 2492.7 | 1879 |
| 439 | 22.55 0.91 % |
24-01-2025 11:15:00 Friday |
2486.25 2508.8 |
2509 | 2486.25 | 893 |
| 440 | 14.45 0.58 % |
24-01-2025 10:15:00 Friday |
2474.75 2489.2 |
2491.7 | 2474.75 | 1381 |
| 441 | 15.25 0.62 % |
24-01-2025 09:15:00 Friday |
2462.85 2478.1 |
2479.55 | 2458.2 | 669 |
| 442 | 0.9 0.04 % |
23-01-2025 15:15:00 Thursday |
2459.1 2460 |
2463.85 | 2453.7 | 701 |
| 443 | 4.05 0.16 % |
23-01-2025 14:15:00 Thursday |
2454.55 2458.6 |
2475 | 2449.3 | 1724 |
| 444 | 18.4 0.76 % |
23-01-2025 13:15:00 Thursday |
2431.7 2450.1 |
2452.8 | 2428.5 | 408 |
| 445 | 4 0.16 % |
23-01-2025 12:15:00 Thursday |
2428 2432 |
2435 | 2427.15 | 126 |
| 446 | 4.85 0.2 % |
23-01-2025 11:15:00 Thursday |
2419.45 2424.3 |
2425.2 | 2417.5 | 438 |
| 447 | -1.05 -0.04 % |
23-01-2025 10:15:00 Thursday |
2418.9 2417.85 |
2425.75 | 2413.85 | 252 |
| 448 | 50.75 2.14 % |
23-01-2025 09:15:00 Thursday |
2370.05 2420.8 |
2423.95 | 2370.05 | 729 |
| 449 | -1.45 -0.06 % |
22-01-2025 15:15:00 Wednesday |
2388.45 2387 |
2389.05 | 2385 | 348 |
| 450 | 5.3 0.22 % |
22-01-2025 14:15:00 Wednesday |
2383.3 2388.6 |
2395.25 | 2381.45 | 976 |
| 451 | 3.7 0.16 % |
22-01-2025 13:15:00 Wednesday |
2379.6 2383.3 |
2384.65 | 2372 | 563 |
| 452 | -8.6 -0.36 % |
22-01-2025 12:15:00 Wednesday |
2388.2 2379.6 |
2388.2 | 2372.65 | 414 |
| 453 | -4.2 -0.18 % |
22-01-2025 11:15:00 Wednesday |
2390.4 2386.2 |
2391 | 2379.3 | 430 |
| 454 | 3.95 0.17 % |
22-01-2025 10:15:00 Wednesday |
2383.25 2387.2 |
2391.55 | 2376.8 | 528 |
| 455 | -0.3 -0.01 % |
22-01-2025 09:15:00 Wednesday |
2387.1 2386.8 |
2388.45 | 2372.05 | 1146 |
| 456 | 8 0.34 % |
21-01-2025 15:15:00 Tuesday |
2370 2378 |
2378 | 2365.7 | 619 |
| 457 | -10.1 -0.42 % |
21-01-2025 14:15:00 Tuesday |
2380 2369.9 |
2382.6 | 2364.45 | 413 |
| 458 | -1.35 -0.06 % |
21-01-2025 13:15:00 Tuesday |
2385.45 2384.1 |
2388.6 | 2378.45 | 125 |
| 459 | 0 0 % |
21-01-2025 12:15:00 Tuesday |
2387.65 2387.65 |
2391.6 | 2378.7 | 124 |
| 460 | 10.6 0.44 % |
21-01-2025 11:15:00 Tuesday |
2382.65 2393.25 |
2397.1 | 2376.6 | 450 |
| 461 | -4.5 -0.19 % |
21-01-2025 10:15:00 Tuesday |
2390 2385.5 |
2393.35 | 2381.5 | 1399 |
| 462 | -7.2 -0.3 % |
21-01-2025 09:15:00 Tuesday |
2400.05 2392.85 |
2423.4 | 2390.45 | 1081 |
| 463 | -6.1 -0.25 % |
20-01-2025 15:15:00 Monday |
2401.1 2395 |
2404.9 | 2395 | 666 |
| 464 | -3.3 -0.14 % |
20-01-2025 14:15:00 Monday |
2407.35 2404.05 |
2410.5 | 2399.1 | 915 |
| 465 | 2.3 0.1 % |
20-01-2025 13:15:00 Monday |
2403.95 2406.25 |
2410.2 | 2403 | 331 |
| 466 | 9.3 0.39 % |
20-01-2025 12:15:00 Monday |
2396.35 2405.65 |
2405.7 | 2395.05 | 650 |
| 467 | -8.05 -0.34 % |
20-01-2025 11:15:00 Monday |
2399.45 2391.4 |
2406.25 | 2390 | 1879 |
| 468 | 5.45 0.23 % |
20-01-2025 10:15:00 Monday |
2396 2401.45 |
2402 | 2393.75 | 642 |
| 469 | 20.45 0.86 % |
20-01-2025 09:15:00 Monday |
2375.9 2396.35 |
2396.35 | 2372.45 | 882 |
| 470 | -4.8 -0.2 % |
17-01-2025 15:15:00 Friday |
2377.8 2373 |
2377.8 | 2370.05 | 141 |
| 471 | 6.65 0.28 % |
17-01-2025 14:15:00 Friday |
2372.2 2378.85 |
2379.85 | 2369.55 | 237 |
| 472 | 3.25 0.14 % |
17-01-2025 13:15:00 Friday |
2368.75 2372 |
2372.75 | 2362.85 | 90 |
| 473 | -9.45 -0.4 % |
17-01-2025 12:15:00 Friday |
2378.7 2369.25 |
2378.7 | 2363.65 | 168 |
| 474 | 1.9 0.08 % |
17-01-2025 11:15:00 Friday |
2361.5 2363.4 |
2364.75 | 2351.6 | 462 |
| 475 | -15.8 -0.66 % |
17-01-2025 10:15:00 Friday |
2376.05 2360.25 |
2385 | 2358.15 | 1212 |
| 476 | 20 0.85 % |
17-01-2025 09:15:00 Friday |
2360 2380 |
2384.95 | 2350.35 | 791 |
| 477 | 6.45 0.27 % |
16-01-2025 15:15:00 Thursday |
2349.6 2356.05 |
2356.05 | 2349.4 | 451 |
| 478 | -3.75 -0.16 % |
16-01-2025 14:15:00 Thursday |
2353.8 2350.05 |
2354 | 2345 | 497 |
| 479 | 3.25 0.14 % |
16-01-2025 13:15:00 Thursday |
2351 2354.25 |
2355 | 2348.5 | 443 |
| 480 | -0.05 0 % |
16-01-2025 12:15:00 Thursday |
2351.05 2351 |
2353.5 | 2346.75 | 703 |
| 481 | 4.25 0.18 % |
16-01-2025 11:15:00 Thursday |
2346.05 2350.3 |
2356.05 | 2340.85 | 1278 |
| 482 | 3.15 0.13 % |
16-01-2025 10:15:00 Thursday |
2342.2 2345.35 |
2356.9 | 2328.9 | 998 |
| 483 | 6.35 0.27 % |
16-01-2025 09:15:00 Thursday |
2336.85 2343.2 |
2349.65 | 2314 | 932 |
| 484 | 2.2 0.09 % |
15-01-2025 15:15:00 Wednesday |
2317.25 2319.45 |
2323.45 | 2312.25 | 302 |
| 485 | -5.15 -0.22 % |
15-01-2025 14:15:00 Wednesday |
2320.95 2315.8 |
2322.2 | 2307.3 | 1407 |
| 486 | -4.45 -0.19 % |
15-01-2025 13:15:00 Wednesday |
2330.8 2326.35 |
2332.3 | 2318.55 | 488 |
| 487 | -4.8 -0.21 % |
15-01-2025 12:15:00 Wednesday |
2337.8 2333 |
2344.55 | 2333 | 191 |
| 488 | 2.3 0.1 % |
15-01-2025 11:15:00 Wednesday |
2335.3 2337.6 |
2349.4 | 2332 | 259 |
| 489 | 46.95 2.04 % |
15-01-2025 10:15:00 Wednesday |
2297.05 2344 |
2349.95 | 2297.05 | 987 |
| 490 | -19.45 -0.84 % |
15-01-2025 09:15:00 Wednesday |
2318.9 2299.45 |
2324.5 | 2299.45 | 1001 |
| 491 | 4.05 0.18 % |
14-01-2025 15:15:00 Tuesday |
2311.1 2315.15 |
2316.9 | 2311.1 | 285 |
| 492 | 8.15 0.35 % |
14-01-2025 14:15:00 Tuesday |
2303.85 2312 |
2314.35 | 2295 | 355 |
| 493 | -3.2 -0.14 % |
14-01-2025 13:15:00 Tuesday |
2303.15 2299.95 |
2303.65 | 2296.2 | 810 |
| 494 | -4.7 -0.2 % |
14-01-2025 12:15:00 Tuesday |
2303.75 2299.05 |
2306.8 | 2298.05 | 642 |
| 495 | -19.55 -0.84 % |
14-01-2025 11:15:00 Tuesday |
2325.1 2305.55 |
2328.45 | 2305 | 836 |
| 496 | 28.85 1.25 % |
14-01-2025 10:15:00 Tuesday |
2300 2328.85 |
2329.3 | 2296 | 1232 |
| 497 | -1.6 -0.07 % |
14-01-2025 09:15:00 Tuesday |
2308.95 2307.35 |
2328.95 | 2303.2 | 1172 |
| 498 | 1.45 0.06 % |
13-01-2025 15:15:00 Monday |
2291.7 2293.15 |
2295.45 | 2286 | 420 |
| 499 | -3.9 -0.17 % |
13-01-2025 14:15:00 Monday |
2292.45 2288.55 |
2295 | 2276.1 | 4343 |
| 500 | -15.1 -0.65 % |
13-01-2025 13:15:00 Monday |
2307.4 2292.3 |
2307.8 | 2290 | 795 |
| 501 | 4.3 0.19 % |
13-01-2025 12:15:00 Monday |
2302.85 2307.15 |
2312.75 | 2301.15 | 631 |
| 502 | -4.3 -0.19 % |
13-01-2025 11:15:00 Monday |
2311 2306.7 |
2319.9 | 2300.85 | 956 |
| 503 | -16.05 -0.69 % |
13-01-2025 10:15:00 Monday |
2327.8 2311.75 |
2334.45 | 2311.45 | 582 |
| 504 | -2.05 -0.09 % |
13-01-2025 09:15:00 Monday |
2328 2325.95 |
2339 | 2311.35 | 1585 |
| 505 | 2.15 0.09 % |
10-01-2025 15:15:00 Friday |
2364.6 2366.75 |
2368.8 | 2360.45 | 344 |
| 506 | 10 0.42 % |
10-01-2025 14:15:00 Friday |
2356.3 2366.3 |
2370 | 2353 | 658 |
| 507 | -15.65 -0.66 % |
10-01-2025 13:15:00 Friday |
2373.65 2358 |
2381.5 | 2356.85 | 571 |
| 508 | 1.75 0.07 % |
10-01-2025 12:15:00 Friday |
2370 2371.75 |
2380.1 | 2360 | 616 |
| 509 | -18.6 -0.78 % |
10-01-2025 11:15:00 Friday |
2386.05 2367.45 |
2393.15 | 2365 | 417 |
| 510 | 15.1 0.64 % |
10-01-2025 10:15:00 Friday |
2370 2385.1 |
2386.6 | 2369.1 | 696 |
| 511 | -31.8 -1.32 % |
10-01-2025 09:15:00 Friday |
2410.1 2378.3 |
2412 | 2369 | 1190 |
| 512 | 2.7 0.11 % |
09-01-2025 15:15:00 Thursday |
2408.25 2410.95 |
2416.6 | 2404.25 | 425 |
| 513 | -8.05 -0.33 % |
09-01-2025 14:15:00 Thursday |
2420 2411.95 |
2422 | 2407.85 | 428 |
| 514 | 0 0 % |
09-01-2025 13:15:00 Thursday |
2420 2420 |
2423.4 | 2414.4 | 257 |
| 515 | 2.15 0.09 % |
09-01-2025 12:15:00 Thursday |
2417.15 2419.3 |
2421 | 2407.8 | 345 |
| 516 | 12.4 0.52 % |
09-01-2025 11:15:00 Thursday |
2405.3 2417.7 |
2417.7 | 2398 | 406 |
| 517 | -8.6 -0.36 % |
09-01-2025 10:15:00 Thursday |
2414.95 2406.35 |
2423.35 | 2398.15 | 474 |
| 518 | -18.9 -0.77 % |
09-01-2025 09:15:00 Thursday |
2438.85 2419.95 |
2439.95 | 2404.25 | 892 |
| 519 | -1.55 -0.06 % |
08-01-2025 15:15:00 Wednesday |
2436.45 2434.9 |
2441.4 | 2433.65 | 896 |
| 520 | -10.05 -0.41 % |
08-01-2025 14:15:00 Wednesday |
2446.5 2436.45 |
2448.15 | 2434 | 786 |
| 521 | 12.15 0.5 % |
08-01-2025 13:15:00 Wednesday |
2435.3 2447.45 |
2447.45 | 2433.1 | 17285 |
| 522 | -10.45 -0.43 % |
08-01-2025 12:15:00 Wednesday |
2442.8 2432.35 |
2446.75 | 2432.35 | 345 |
| 523 | -3.1 -0.13 % |
08-01-2025 11:15:00 Wednesday |
2449.2 2446.1 |
2449.2 | 2440 | 153 |
| 524 | -8.65 -0.35 % |
08-01-2025 10:15:00 Wednesday |
2457.6 2448.95 |
2457.6 | 2441.1 | 278 |
| 525 | -3.1 -0.13 % |
08-01-2025 09:15:00 Wednesday |
2462.5 2459.4 |
2464.5 | 2451.6 | 388 |
| 526 | -0.05 0 % |
07-01-2025 15:15:00 Tuesday |
2465.9 2465.85 |
2470.4 | 2464.1 | 557 |
| 527 | -4.4 -0.18 % |
07-01-2025 14:15:00 Tuesday |
2472.25 2467.85 |
2472.25 | 2459.9 | 21320 |
| 528 | 2.5 0.1 % |
07-01-2025 13:15:00 Tuesday |
2470.7 2473.2 |
2476.4 | 2465 | 386 |
| 529 | -3.3 -0.13 % |
07-01-2025 12:15:00 Tuesday |
2476.55 2473.25 |
2481.5 | 2471 | 288 |
| 530 | -3.3 -0.13 % |
07-01-2025 11:15:00 Tuesday |
2478.75 2475.45 |
2487 | 2475.45 | 492 |
| 531 | -13.75 -0.55 % |
07-01-2025 10:15:00 Tuesday |
2490.75 2477 |
2495.9 | 2476.3 | 1071 |
| 532 | 39.45 1.61 % |
07-01-2025 09:15:00 Tuesday |
2450.45 2489.9 |
2489.9 | 2450.45 | 565 |
| 533 | -3.65 -0.15 % |
06-01-2025 15:15:00 Monday |
2459.1 2455.45 |
2461.2 | 2454 | 376 |
| 534 | 1.7 0.07 % |
06-01-2025 14:15:00 Monday |
2463 2464.7 |
2469.9 | 2447.1 | 810 |
| 535 | -19.35 -0.78 % |
06-01-2025 13:15:00 Monday |
2484.55 2465.2 |
2484.55 | 2465.05 | 379 |
| 536 | 12.5 0.51 % |
06-01-2025 12:15:00 Monday |
2472.5 2485 |
2490.7 | 2471 | 571 |
| 537 | 3.5 0.14 % |
06-01-2025 11:15:00 Monday |
2471.5 2475 |
2478.1 | 2454.95 | 384 |
| 538 | -42.4 -1.69 % |
06-01-2025 10:15:00 Monday |
2514.6 2472.2 |
2514.6 | 2464.3 | 4763 |
| 539 | 10.1 0.4 % |
06-01-2025 09:15:00 Monday |
2499.5 2509.6 |
2525 | 2499.5 | 486 |
| 540 | 4.9 0.2 % |
03-01-2025 15:15:00 Friday |
2512 2516.9 |
2516.9 | 2507.9 | 689 |
| 541 | -5.1 -0.2 % |
03-01-2025 14:15:00 Friday |
2517 2511.9 |
2520.6 | 2503 | 733 |
| 542 | -0.5 -0.02 % |
03-01-2025 13:15:00 Friday |
2517.5 2517 |
2520.6 | 2516.55 | 630 |
| 543 | 1.15 0.05 % |
03-01-2025 12:15:00 Friday |
2518.35 2519.5 |
2519.9 | 2516.7 | 365 |
| 544 | -3.45 -0.14 % |
03-01-2025 11:15:00 Friday |
2523.1 2519.65 |
2534.55 | 2515.9 | 585 |
| 545 | -5.9 -0.23 % |
03-01-2025 10:15:00 Friday |
2528.7 2522.8 |
2530.8 | 2517.25 | 537 |
| 546 | -6.9 -0.27 % |
03-01-2025 09:15:00 Friday |
2535.6 2528.7 |
2552.8 | 2528.7 | 689 |
| 547 | -1.3 -0.05 % |
02-01-2025 15:15:00 Thursday |
2542.75 2541.45 |
2545.55 | 2538 | 545 |
| 548 | -4.75 -0.19 % |
02-01-2025 14:15:00 Thursday |
2547.5 2542.75 |
2556.9 | 2542 | 1441 |
| 549 | 8.85 0.35 % |
02-01-2025 13:15:00 Thursday |
2540.8 2549.65 |
2557.35 | 2539.05 | 1715 |
| 550 | 44.95 1.8 % |
02-01-2025 12:15:00 Thursday |
2499.45 2544.4 |
2545.75 | 2496.7 | 12074 |
| 551 | 12.2 0.49 % |
02-01-2025 11:15:00 Thursday |
2488.1 2500.3 |
2505 | 2488.1 | 1223 |
| 552 | 15.2 0.61 % |
02-01-2025 10:15:00 Thursday |
2473.35 2488.55 |
2497 | 2471.25 | 1004 |
| 553 | 34.05 1.4 % |
02-01-2025 09:15:00 Thursday |
2440 2474.05 |
2477.55 | 2440 | 1597 |
| 554 | 8 0.33 % |
01-01-2025 15:15:00 Wednesday |
2440 2448 |
2448 | 2439.35 | 6425 |
| 555 | -18 -0.73 % |
01-01-2025 14:15:00 Wednesday |
2458 2440 |
2459.35 | 2438.6 | 8576 |
| 556 | 3.2 0.13 % |
01-01-2025 13:15:00 Wednesday |
2461.8 2465 |
2473.4 | 2458.05 | 11653 |
| 557 | 20.3 0.83 % |
01-01-2025 12:15:00 Wednesday |
2441.5 2461.8 |
2470.1 | 2441.5 | 16001 |
| 558 | -9.5 -0.39 % |
01-01-2025 11:15:00 Wednesday |
2450 2440.5 |
2452 | 2433.8 | 16116 |
| 559 | 14.8 0.61 % |
01-01-2025 10:15:00 Wednesday |
2435.2 2450 |
2457.2 | 2432 | 36228 |
| 560 | -2.45 -0.1 % |
01-01-2025 09:15:00 Wednesday |
2438.2 2435.75 |
2445 | 2426.25 | 662 |
| 561 | 7.6 0.31 % |
31-12-2024 15:15:00 Tuesday |
2441.1 2448.7 |
2448.7 | 2440.05 | 458 |
| 562 | 5.35 0.22 % |
31-12-2024 14:15:00 Tuesday |
2440 2445.35 |
2448.95 | 2424.45 | 3065 |
| 563 | 25.5 1.06 % |
31-12-2024 13:15:00 Tuesday |
2415.65 2441.15 |
2442 | 2414.85 | 332 |
| 564 | -7.15 -0.3 % |
31-12-2024 12:15:00 Tuesday |
2422.7 2415.55 |
2426.95 | 2413.9 | 223 |
| 565 | -10.4 -0.43 % |
31-12-2024 11:15:00 Tuesday |
2429.25 2418.85 |
2430.4 | 2417.05 | 196 |
| 566 | 10.1 0.42 % |
31-12-2024 10:15:00 Tuesday |
2420.7 2430.8 |
2432.85 | 2415 | 426 |
| 567 | -4.3 -0.18 % |
31-12-2024 09:15:00 Tuesday |
2423.5 2419.2 |
2441.85 | 2417 | 15140 |
| 568 | 6.2 0.25 % |
30-12-2024 15:15:00 Monday |
2443.35 2449.55 |
2449.55 | 2436.2 | 1196 |
| 569 | -20.1 -0.82 % |
30-12-2024 14:15:00 Monday |
2460 2439.9 |
2466.6 | 2437.7 | 691 |
| 570 | -14.7 -0.59 % |
30-12-2024 13:15:00 Monday |
2476.2 2461.5 |
2478 | 2459.5 | 459 |
| 571 | 5.65 0.23 % |
30-12-2024 12:15:00 Monday |
2467.9 2473.55 |
2474 | 2456 | 1189 |
| 572 | -2.2 -0.09 % |
30-12-2024 11:15:00 Monday |
2464 2461.8 |
2465.4 | 2451.6 | 1241 |
| 573 | -13.2 -0.53 % |
30-12-2024 10:15:00 Monday |
2478.5 2465.3 |
2484.7 | 2465 | 1366 |
| 574 | -0.8 -0.03 % |
30-12-2024 09:15:00 Monday |
2479.8 2479 |
2491.1 | 2467.25 | 584 |
| 575 | 10.05 0.41 % |
27-12-2024 15:15:00 Friday |
2477.95 2488 |
2488 | 2477.95 | 1224 |
| 576 | -9.9 -0.4 % |
27-12-2024 14:15:00 Friday |
2488 2478.1 |
2488.45 | 2476 | 1359 |
| 577 | 4.6 0.19 % |
27-12-2024 13:15:00 Friday |
2482.6 2487.2 |
2489.85 | 2480.1 | 288 |
| 578 | -11.5 -0.46 % |
27-12-2024 12:15:00 Friday |
2495.8 2484.3 |
2495.95 | 2474.9 | 25293 |
| 579 | -4.15 -0.17 % |
27-12-2024 11:15:00 Friday |
2498.1 2493.95 |
2501.6 | 2488.35 | 765 |
| 580 | -14.7 -0.59 % |
27-12-2024 10:15:00 Friday |
2510.9 2496.2 |
2517.3 | 2493 | 24975 |
| 581 | -24.5 -0.97 % |
27-12-2024 09:15:00 Friday |
2531.55 2507.05 |
2531.55 | 2481.25 | 14411 |
| 582 | 5.25 0.21 % |
26-12-2024 15:15:00 Thursday |
2480 2485.25 |
2485.25 | 2471.95 | 804 |
| 583 | -6.4 -0.26 % |
26-12-2024 14:15:00 Thursday |
2484.95 2478.55 |
2494.9 | 2478.55 | 1081 |
| 584 | 0.15 0.01 % |
26-12-2024 13:15:00 Thursday |
2484.75 2484.9 |
2485.9 | 2476.65 | 527 |
| 585 | -8.45 -0.34 % |
26-12-2024 12:15:00 Thursday |
2493.7 2485.25 |
2493.7 | 2481.75 | 853 |
| 586 | -0.7 -0.03 % |
26-12-2024 11:15:00 Thursday |
2494.4 2493.7 |
2496.15 | 2488.35 | 752 |
| 587 | -9.3 -0.37 % |
26-12-2024 10:15:00 Thursday |
2504.1 2494.8 |
2504.1 | 2490.75 | 459 |
| 588 | 11.95 0.48 % |
26-12-2024 09:15:00 Thursday |
2494 2505.95 |
2515.45 | 2494 | 1375 |
| 589 | 33.65 1.35 % |
24-12-2024 15:15:00 Tuesday |
2501.6 2535.25 |
2575 | 2498 | 2038 |
| 590 | -13.5 -0.54 % |
24-12-2024 14:15:00 Tuesday |
2515 2501.5 |
2515 | 2496 | 32814 |
| 591 | -6 -0.24 % |
24-12-2024 13:15:00 Tuesday |
2520 2514 |
2520 | 2509.25 | 566 |
| 592 | 0.85 0.03 % |
24-12-2024 12:15:00 Tuesday |
2519.2 2520.05 |
2526.4 | 2516.3 | 402 |
| 593 | 1.25 0.05 % |
24-12-2024 11:15:00 Tuesday |
2520 2521.25 |
2527.25 | 2516.3 | 1242 |
| 594 | -7.75 -0.31 % |
24-12-2024 10:15:00 Tuesday |
2527.75 2520 |
2537.8 | 2518.25 | 464 |
| 595 | 1.15 0.05 % |
24-12-2024 09:15:00 Tuesday |
2525.9 2527.05 |
2534.2 | 2514.05 | 1361 |
| 596 | -11.1 -0.44 % |
23-12-2024 15:15:00 Monday |
2529.2 2518.1 |
2532.4 | 2518.1 | 524 |
| 597 | 10.6 0.42 % |
23-12-2024 14:15:00 Monday |
2518.6 2529.2 |
2534 | 2517.35 | 625 |
| 598 | 3.5 0.14 % |
23-12-2024 13:15:00 Monday |
2511.75 2515.25 |
2522.2 | 2500 | 304 |
| 599 | -11.4 -0.45 % |
23-12-2024 12:15:00 Monday |
2524.1 2512.7 |
2524.2 | 2510 | 1313 |
| 600 | -21.75 -0.85 % |
23-12-2024 11:15:00 Monday |
2546 2524.25 |
2551.4 | 2520.75 | 1205 |
| 601 | 20.65 0.82 % |
23-12-2024 10:15:00 Monday |
2528.3 2548.95 |
2552.55 | 2523 | 1256 |
| 602 | 22.4 0.9 % |
23-12-2024 09:15:00 Monday |
2499.95 2522.35 |
2525.85 | 2499.95 | 1492 |
| 603 | 17 0.69 % |
20-12-2024 15:15:00 Friday |
2480 2497 |
2498.05 | 2480 | 650 |
| 604 | -39 -1.55 % |
20-12-2024 14:15:00 Friday |
2519 2480 |
2523.75 | 2480 | 1291 |
| 605 | 1.7 0.07 % |
20-12-2024 13:15:00 Friday |
2517.75 2519.45 |
2527 | 2517.75 | 1529 |
| 606 | -12.6 -0.5 % |
20-12-2024 12:15:00 Friday |
2530.6 2518 |
2532.1 | 2514 | 1166 |
| 607 | 5.25 0.21 % |
20-12-2024 11:15:00 Friday |
2525.35 2530.6 |
2539 | 2517.75 | 679 |
| 608 | 9.15 0.36 % |
20-12-2024 10:15:00 Friday |
2515 2524.15 |
2527 | 2512.65 | 644 |
| 609 | -21.95 -0.86 % |
20-12-2024 09:15:00 Friday |
2538 2516.05 |
2547 | 2515 | 1380 |
| 610 | 0.35 0.01 % |
19-12-2024 15:15:00 Thursday |
2536.65 2537 |
2542.05 | 2536.15 | 1360 |
| 611 | 1.4 0.06 % |
19-12-2024 14:15:00 Thursday |
2536 2537.4 |
2545 | 2527.2 | 1264 |
| 612 | -1.2 -0.05 % |
19-12-2024 13:15:00 Thursday |
2536 2534.8 |
2537.5 | 2532 | 626 |
| 613 | -7.8 -0.31 % |
19-12-2024 12:15:00 Thursday |
2545.9 2538.1 |
2546.2 | 2535 | 559 |
| 614 | -5.6 -0.22 % |
19-12-2024 11:15:00 Thursday |
2550.5 2544.9 |
2555.5 | 2538.5 | 701 |
| 615 | 2.05 0.08 % |
19-12-2024 10:15:00 Thursday |
2548.9 2550.95 |
2559 | 2543.75 | 672 |
| 616 | -25.25 -0.98 % |
19-12-2024 09:15:00 Thursday |
2574.95 2549.7 |
2591.15 | 2546.5 | 2239 |
| 617 | -8.15 -0.31 % |
18-12-2024 15:15:00 Wednesday |
2595.2 2587.05 |
2596.55 | 2586.85 | 444 |
| 618 | -2.45 -0.09 % |
18-12-2024 14:15:00 Wednesday |
2596.2 2593.75 |
2598.4 | 2586.65 | 658 |
| 619 | -4.45 -0.17 % |
18-12-2024 13:15:00 Wednesday |
2600 2595.55 |
2600 | 2582.45 | 724 |
| 620 | 4.15 0.16 % |
18-12-2024 12:15:00 Wednesday |
2595.85 2600 |
2600 | 2575.2 | 667 |
| 621 | 1.05 0.04 % |
18-12-2024 11:15:00 Wednesday |
2592.95 2594 |
2603.5 | 2585.6 | 577 |
| 622 | -12.95 -0.5 % |
18-12-2024 10:15:00 Wednesday |
2604.05 2591.1 |
2612.2 | 2591.1 | 507 |
| 623 | -33.4 -1.27 % |
18-12-2024 09:15:00 Wednesday |
2635 2601.6 |
2635 | 2592.65 | 1246 |
| 624 | 0.45 0.02 % |
17-12-2024 15:15:00 Tuesday |
2599.55 2600 |
2607.7 | 2596.7 | 1099 |
| 625 | -18.75 -0.72 % |
17-12-2024 14:15:00 Tuesday |
2615.75 2597 |
2617.25 | 2596 | 1125 |
| 626 | -2.95 -0.11 % |
17-12-2024 13:15:00 Tuesday |
2620 2617.05 |
2628 | 2613 | 1235 |
| 627 | -7.75 -0.29 % |
17-12-2024 12:15:00 Tuesday |
2631 2623.25 |
2635.7 | 2618.9 | 343 |
| 628 | -22.55 -0.85 % |
17-12-2024 11:15:00 Tuesday |
2653.7 2631.15 |
2653.8 | 2622.2 | 3694 |
| 629 | 6.95 0.26 % |
17-12-2024 10:15:00 Tuesday |
2646.2 2653.15 |
2655.2 | 2635 | 865 |
| 630 | -31.1 -1.16 % |
17-12-2024 09:15:00 Tuesday |
2677.3 2646.2 |
2684.15 | 2643.6 | 1148 |
| 631 | -4.1 -0.15 % |
16-12-2024 15:15:00 Monday |
2685.65 2681.55 |
2688 | 2680 | 356 |
| 632 | 3.3 0.12 % |
16-12-2024 14:15:00 Monday |
2682.6 2685.9 |
2688 | 2677 | 923 |
| 633 | 0.6 0.02 % |
16-12-2024 13:15:00 Monday |
2683.35 2683.95 |
2685.7 | 2680 | 296 |
| 634 | 4.85 0.18 % |
16-12-2024 12:15:00 Monday |
2677.35 2682.2 |
2686.1 | 2675.45 | 359 |
| 635 | 2.65 0.1 % |
16-12-2024 11:15:00 Monday |
2674.4 2677.05 |
2685.65 | 2672.2 | 340 |
| 636 | -15.15 -0.56 % |
16-12-2024 10:15:00 Monday |
2691 2675.85 |
2693.6 | 2675 | 518 |
| 637 | 16.2 0.61 % |
16-12-2024 09:15:00 Monday |
2675.8 2692 |
2715 | 2675.8 | 2070 |
| 638 | -0.25 -0.01 % |
13-12-2024 15:15:00 Friday |
2696.2 2695.95 |
2700 | 2692.7 | 936 |
| 639 | 9.2 0.34 % |
13-12-2024 14:15:00 Friday |
2687 2696.2 |
2697.75 | 2680 | 1416 |
| 640 | -3 -0.11 % |
13-12-2024 13:15:00 Friday |
2688 2685 |
2689.45 | 2682.5 | 774 |
| 641 | 17.8 0.67 % |
13-12-2024 12:15:00 Friday |
2667.6 2685.4 |
2685.4 | 2658.45 | 704 |
| 642 | 29.4 1.11 % |
13-12-2024 11:15:00 Friday |
2637.8 2667.2 |
2668.5 | 2633 | 885 |
| 643 | -6.35 -0.24 % |
13-12-2024 10:15:00 Friday |
2639.95 2633.6 |
2639.95 | 2621 | 1510 |
| 644 | -0.05 0 % |
13-12-2024 09:15:00 Friday |
2640 2639.95 |
2661.15 | 2636.45 | 1017 |
| 645 | -5.3 -0.2 % |
12-12-2024 15:15:00 Thursday |
2667.7 2662.4 |
2667.95 | 2659 | 9856 |
| 646 | 11.3 0.43 % |
12-12-2024 14:15:00 Thursday |
2654.9 2666.2 |
2666.2 | 2653.25 | 5504 |
| 647 | 3.85 0.15 % |
12-12-2024 13:15:00 Thursday |
2652 2655.85 |
2656 | 2648.7 | 278 |
| 648 | -8.85 -0.33 % |
12-12-2024 12:15:00 Thursday |
2660.65 2651.8 |
2661 | 2639.7 | 1706 |
| 649 | 9.95 0.38 % |
12-12-2024 11:15:00 Thursday |
2650.7 2660.65 |
2662.4 | 2650.7 | 243 |
| 650 | 5.75 0.22 % |
12-12-2024 10:15:00 Thursday |
2646.85 2652.6 |
2657.6 | 2646.85 | 391 |
| 651 | -53.6 -1.98 % |
12-12-2024 09:15:00 Thursday |
2701.4 2647.8 |
2701.4 | 2645 | 2622 |
| 652 | 1.3 0.05 % |
11-12-2024 15:15:00 Wednesday |
2671.7 2673 |
2673 | 2665 | 280 |
| 653 | -9.3 -0.35 % |
11-12-2024 14:15:00 Wednesday |
2678.9 2669.6 |
2683.15 | 2669.6 | 880 |
| 654 | 0.2 0.01 % |
11-12-2024 13:15:00 Wednesday |
2678.45 2678.65 |
2680.55 | 2674.1 | 200 |
| 655 | -2.85 -0.11 % |
11-12-2024 12:15:00 Wednesday |
2682.85 2680 |
2685.5 | 2678.1 | 561 |
| 656 | -5.35 -0.2 % |
11-12-2024 11:15:00 Wednesday |
2686.75 2681.4 |
2689.05 | 2670.85 | 1007 |
| 657 | 1 0.04 % |
11-12-2024 10:15:00 Wednesday |
2690 2691 |
2697.75 | 2686.5 | 1411 |
| 658 | 21.3 0.8 % |
11-12-2024 09:15:00 Wednesday |
2667.9 2689.2 |
2699.65 | 2663.75 | 3121 |
| 659 | -2.8 -0.11 % |
10-12-2024 15:15:00 Tuesday |
2656.9 2654.1 |
2658.4 | 2651.25 | 654 |
| 660 | 10.1 0.38 % |
10-12-2024 14:15:00 Tuesday |
2646.65 2656.75 |
2659.25 | 2646.1 | 2002 |
| 661 | 0.3 0.01 % |
10-12-2024 13:15:00 Tuesday |
2645.15 2645.45 |
2649.9 | 2644 | 257 |
| 662 | 3.05 0.12 % |
10-12-2024 12:15:00 Tuesday |
2643.4 2646.45 |
2653.5 | 2641.8 | 622 |
| 663 | -11.1 -0.42 % |
10-12-2024 11:15:00 Tuesday |
2657.9 2646.8 |
2660.95 | 2645 | 514 |
| 664 | -4.95 -0.19 % |
10-12-2024 10:15:00 Tuesday |
2664.5 2659.55 |
2667.4 | 2654.2 | 792 |
| 665 | -47.25 -1.74 % |
10-12-2024 09:15:00 Tuesday |
2713.95 2666.7 |
2713.95 | 2655 | 1684 |
| 666 | 10.4 0.39 % |
09-12-2024 15:15:00 Monday |
2673.5 2683.9 |
2683.9 | 2673.5 | 923 |
| 667 | -0.15 -0.01 % |
09-12-2024 14:15:00 Monday |
2675.15 2675 |
2687.1 | 2673.45 | 788 |
| 668 | -5.2 -0.19 % |
09-12-2024 13:15:00 Monday |
2684 2678.8 |
2685 | 2677.5 | 272 |
| 669 | -3.7 -0.14 % |
09-12-2024 12:15:00 Monday |
2683.95 2680.25 |
2687.8 | 2672.75 | 1296 |
| 670 | 1.6 0.06 % |
09-12-2024 11:15:00 Monday |
2683 2684.6 |
2692.75 | 2682.3 | 590 |
| 671 | 2.4 0.09 % |
09-12-2024 10:15:00 Monday |
2677.4 2679.8 |
2683.75 | 2668.75 | 4161 |
| 672 | -33.9 -1.25 % |
09-12-2024 09:15:00 Monday |
2709.95 2676.05 |
2710.15 | 2676.05 | 2327 |
| 673 | 1.5 0.06 % |
06-12-2024 15:15:00 Friday |
2704 2705.5 |
2705.5 | 2699.1 | 316 |
| 674 | -6.1 -0.23 % |
06-12-2024 14:15:00 Friday |
2709.75 2703.65 |
2709.75 | 2700.7 | 858 |
| 675 | 0.25 0.01 % |
06-12-2024 13:15:00 Friday |
2709.5 2709.75 |
2719.45 | 2706.55 | 476 |
| 676 | 4.65 0.17 % |
06-12-2024 12:15:00 Friday |
2700.4 2705.05 |
2707.6 | 2695 | 196 |
| 677 | -5.1 -0.19 % |
06-12-2024 11:15:00 Friday |
2707.15 2702.05 |
2707.15 | 2696.5 | 425 |
| 678 | -2.35 -0.09 % |
06-12-2024 10:15:00 Friday |
2707.6 2705.25 |
2715.4 | 2699 | 507 |
| 679 | -2.5 -0.09 % |
06-12-2024 09:15:00 Friday |
2710.2 2707.7 |
2715.95 | 2703.8 | 896 |
| 680 | -12.8 -0.47 % |
05-12-2024 15:15:00 Thursday |
2716.6 2703.8 |
2716.6 | 2702.65 | 370 |
| 681 | -4.85 -0.18 % |
05-12-2024 14:15:00 Thursday |
2719.1 2714.25 |
2731 | 2672.4 | 1795 |
| 682 | 5.55 0.2 % |
05-12-2024 13:15:00 Thursday |
2715 2720.55 |
2725 | 2707.65 | 1056 |
| 683 | -3 -0.11 % |
05-12-2024 12:15:00 Thursday |
2715 2712 |
2717.4 | 2703.3 | 457 |
| 684 | 35.15 1.31 % |
05-12-2024 11:15:00 Thursday |
2679.85 2715 |
2717.25 | 2671.2 | 713 |
| 685 | -9.1 -0.34 % |
05-12-2024 10:15:00 Thursday |
2691.05 2681.95 |
2696.3 | 2678.25 | 776 |
| 686 | -38.95 -1.43 % |
05-12-2024 09:15:00 Thursday |
2730 2691.05 |
2730 | 2689 | 1650 |
| 687 | 4.9 0.18 % |
04-12-2024 15:15:00 Wednesday |
2713.65 2718.55 |
2720.05 | 2709.5 | 224 |
| 688 | -4.95 -0.18 % |
04-12-2024 14:15:00 Wednesday |
2723.95 2719 |
2725 | 2712.5 | 1468 |
| 689 | 5.3 0.2 % |
04-12-2024 13:15:00 Wednesday |
2716.3 2721.6 |
2722.2 | 2716.3 | 136 |
| 690 | 3.55 0.13 % |
04-12-2024 12:15:00 Wednesday |
2717 2720.55 |
2721.8 | 2711.05 | 574 |
| 691 | -3.85 -0.14 % |
04-12-2024 11:15:00 Wednesday |
2717.4 2713.55 |
2721.55 | 2696.2 | 476 |
| 692 | 2.4 0.09 % |
04-12-2024 10:15:00 Wednesday |
2715 2717.4 |
2722.95 | 2707.8 | 680 |
| 693 | 0.65 0.02 % |
04-12-2024 09:15:00 Wednesday |
2713 2713.65 |
2722.2 | 2702.2 | 901 |
| 694 | -3.85 -0.14 % |
03-12-2024 15:15:00 Tuesday |
2711.85 2708 |
2717 | 2705 | 708 |
| 695 | 1.05 0.04 % |
03-12-2024 14:15:00 Tuesday |
2713.35 2714.4 |
2722 | 2709.1 | 527 |
| 696 | -8.45 -0.31 % |
03-12-2024 13:15:00 Tuesday |
2722.55 2714.1 |
2728.95 | 2714.1 | 1057 |
| 697 | 14.65 0.54 % |
03-12-2024 12:15:00 Tuesday |
2707.9 2722.55 |
2727.2 | 2706.9 | 1744 |
| 698 | -0.05 0 % |
03-12-2024 11:15:00 Tuesday |
2705.2 2705.15 |
2710 | 2702.75 | 612 |
| 699 | 16.45 0.61 % |
03-12-2024 10:15:00 Tuesday |
2690.2 2706.65 |
2708.4 | 2686.05 | 1032 |
| 700 | -4 -0.15 % |
03-12-2024 09:15:00 Tuesday |
2693 2689 |
2700 | 2684.15 | 1469 |
| 701 | -11.9 -0.44 % |
02-12-2024 15:15:00 Monday |
2696 2684.1 |
2697.8 | 2684.1 | 949 |
| 702 | 0 0 % |
02-12-2024 14:15:00 Monday |
2695.95 2695.95 |
2698.2 | 2680.35 | 3062 |
| 703 | -1.3 -0.05 % |
02-12-2024 13:15:00 Monday |
2694.85 2693.55 |
2708 | 2690.95 | 3140 |
| 704 | -8.1 -0.3 % |
02-12-2024 12:15:00 Monday |
2699.7 2691.6 |
2704.55 | 2688.85 | 5232 |
| 705 | 22.05 0.82 % |
02-12-2024 11:15:00 Monday |
2677.95 2700 |
2707.05 | 2675.15 | 5197 |
| 706 | 18.85 0.71 % |
02-12-2024 10:15:00 Monday |
2657.1 2675.95 |
2680.75 | 2655.4 | 3713 |
| 707 | 61.05 2.35 % |
02-12-2024 09:15:00 Monday |
2596.05 2657.1 |
2657.1 | 2596 | 3804 |
| 708 | -1.4 -0.05 % |
29-11-2024 15:15:00 Friday |
2607 2605.6 |
2607 | 2600.5 | 301 |
| 709 | -8.85 -0.34 % |
29-11-2024 14:15:00 Friday |
2615.85 2607 |
2630.05 | 2604.05 | 779 |
| 710 | 6.2 0.24 % |
29-11-2024 13:15:00 Friday |
2611.65 2617.85 |
2628.7 | 2611.65 | 971 |
| 711 | 3.65 0.14 % |
29-11-2024 12:15:00 Friday |
2605.45 2609.1 |
2616 | 2603.65 | 603 |
| 712 | 0.7 0.03 % |
29-11-2024 11:15:00 Friday |
2604.6 2605.3 |
2607.15 | 2595 | 323 |
| 713 | 13.3 0.51 % |
29-11-2024 10:15:00 Friday |
2592.15 2605.45 |
2625 | 2592.15 | 3101 |
| 714 | 8.2 0.32 % |
29-11-2024 09:15:00 Friday |
2588.85 2597.05 |
2609.25 | 2560 | 1885 |
| 715 | 9.8 0.38 % |
28-11-2024 15:15:00 Thursday |
2575 2584.8 |
2584.8 | 2573.35 | 695 |
| 716 | 15.95 0.62 % |
28-11-2024 14:15:00 Thursday |
2557.75 2573.7 |
2575 | 2555.85 | 776 |
| 717 | -24.3 -0.94 % |
28-11-2024 13:15:00 Thursday |
2585.65 2561.35 |
2586.15 | 2553.4 | 861 |
| 718 | -4.25 -0.16 % |
28-11-2024 12:15:00 Thursday |
2590.6 2586.35 |
2590.6 | 2570.1 | 1660 |
| 719 | -11.45 -0.44 % |
28-11-2024 11:15:00 Thursday |
2602.05 2590.6 |
2603.85 | 2585 | 4028 |
| 720 | -23.15 -0.88 % |
28-11-2024 10:15:00 Thursday |
2625.45 2602.3 |
2625.45 | 2588.15 | 914 |
| 721 | 13.4 0.51 % |
28-11-2024 09:15:00 Thursday |
2608.05 2621.45 |
2631.9 | 2608.05 | 461 |
| 722 | -0.6 -0.02 % |
27-11-2024 15:15:00 Wednesday |
2621 2620.4 |
2625 | 2619.95 | 261 |
| 723 | -3.35 -0.13 % |
27-11-2024 14:15:00 Wednesday |
2624.85 2621.5 |
2631.85 | 2618.55 | 980 |
| 724 | -2.5 -0.1 % |
27-11-2024 13:15:00 Wednesday |
2629.2 2626.7 |
2631.5 | 2617.1 | 292 |
| 725 | 27.75 1.07 % |
27-11-2024 12:15:00 Wednesday |
2599.65 2627.4 |
2627.4 | 2599.65 | 1836 |
| 726 | -3.05 -0.12 % |
27-11-2024 11:15:00 Wednesday |
2601.05 2598 |
2607.1 | 2597.4 | 190 |
| 727 | -5.8 -0.22 % |
27-11-2024 10:15:00 Wednesday |
2607.25 2601.45 |
2611.3 | 2595.65 | 741 |
| 728 | -8.75 -0.33 % |
27-11-2024 09:15:00 Wednesday |
2612.7 2603.95 |
2640 | 2602.1 | 734 |
| 729 | 2.3 0.09 % |
26-11-2024 15:15:00 Tuesday |
2612.7 2615 |
2618.45 | 2611 | 450 |
| 730 | 8.7 0.33 % |
26-11-2024 14:15:00 Tuesday |
2611.15 2619.85 |
2623 | 2611 | 359 |
| 731 | -1 -0.04 % |
26-11-2024 13:15:00 Tuesday |
2613 2612 |
2615.45 | 2608.75 | 281 |
| 732 | -3.15 -0.12 % |
26-11-2024 12:15:00 Tuesday |
2614.95 2611.8 |
2620 | 2610.05 | 474 |
| 733 | -0.4 -0.02 % |
26-11-2024 11:15:00 Tuesday |
2620 2619.6 |
2634 | 2617.2 | 701 |
| 734 | 10.6 0.41 % |
26-11-2024 10:15:00 Tuesday |
2609.4 2620 |
2622.25 | 2601.45 | 23729 |
| 735 | -42.05 -1.59 % |
26-11-2024 09:15:00 Tuesday |
2651.15 2609.1 |
2651.15 | 2608.55 | 1924 |
| 736 | 8.3 0.32 % |
25-11-2024 15:15:00 Monday |
2629.2 2637.5 |
2638.6 | 2629.2 | 463 |
| 737 | 11.95 0.46 % |
25-11-2024 14:15:00 Monday |
2618.55 2630.5 |
2632.8 | 2615.95 | 634 |
| 738 | 7.95 0.3 % |
25-11-2024 13:15:00 Monday |
2610.6 2618.55 |
2621.75 | 2610.6 | 187 |
| 739 | -8.7 -0.33 % |
25-11-2024 12:15:00 Monday |
2622.1 2613.4 |
2626.1 | 2605.65 | 378 |
| 740 | 0.05 0 % |
25-11-2024 11:15:00 Monday |
2624.2 2624.25 |
2627.95 | 2622 | 361 |
| 741 | 19.9 0.76 % |
25-11-2024 10:15:00 Monday |
2603 2622.9 |
2626.9 | 2602.8 | 339 |
| 742 | -29.65 -1.13 % |
25-11-2024 09:15:00 Monday |
2630.65 2601 |
2637 | 2601 | 4889 |
| 743 | -9 -0.35 % |
22-11-2024 15:15:00 Friday |
2601 2592 |
2601 | 2591.05 | 314 |
| 744 | -2.1 -0.08 % |
22-11-2024 14:15:00 Friday |
2603.75 2601.65 |
2609 | 2594.8 | 357 |
| 745 | 2.75 0.11 % |
22-11-2024 13:15:00 Friday |
2601.2 2603.95 |
2605 | 2591.8 | 382 |
| 746 | 2.15 0.08 % |
22-11-2024 12:15:00 Friday |
2597.9 2600.05 |
2609.05 | 2595.25 | 2592 |
| 747 | 9.9 0.38 % |
22-11-2024 11:15:00 Friday |
2587.65 2597.55 |
2597.55 | 2587.05 | 794 |
| 748 | 5.3 0.21 % |
22-11-2024 10:15:00 Friday |
2580.45 2585.75 |
2590 | 2570 | 551 |
| 749 | 54.3 2.15 % |
22-11-2024 09:15:00 Friday |
2525.45 2579.75 |
2583.3 | 2525.45 | 2894 |
| 750 | 2 0.08 % |
21-11-2024 15:15:00 Thursday |
2532 2534 |
2537.15 | 2529.95 | 536 |
| 751 | -13.35 -0.52 % |
21-11-2024 14:15:00 Thursday |
2545.35 2532 |
2548.65 | 2528.1 | 2597 |
| 752 | -13.1 -0.51 % |
21-11-2024 13:15:00 Thursday |
2554.1 2541 |
2554.1 | 2530 | 2971 |
| 753 | 14.2 0.56 % |
21-11-2024 12:15:00 Thursday |
2536.7 2550.9 |
2554 | 2536.2 | 1314 |
| 754 | 12.3 0.49 % |
21-11-2024 11:15:00 Thursday |
2520.35 2532.65 |
2541.85 | 2516.85 | 502 |
| 755 | 5.4 0.21 % |
21-11-2024 10:15:00 Thursday |
2514.95 2520.35 |
2523.7 | 2505.55 | 530 |
| 756 | 13.05 0.52 % |
21-11-2024 09:15:00 Thursday |
2499.95 2513 |
2521.95 | 2480.7 | 1552 |
| 757 | 1.75 0.07 % |
19-11-2024 15:15:00 Tuesday |
2499.25 2501 |
2508.2 | 2499.25 | 722 |
| 758 | -42.1 -1.66 % |
19-11-2024 14:15:00 Tuesday |
2543.6 2501.5 |
2546 | 2501.5 | 898 |
| 759 | -7.9 -0.31 % |
19-11-2024 13:15:00 Tuesday |
2548.65 2540.75 |
2551.1 | 2540.75 | 699 |
| 760 | 6.1 0.24 % |
19-11-2024 12:15:00 Tuesday |
2537.95 2544.05 |
2550 | 2532.85 | 1005 |
| 761 | 14.7 0.58 % |
19-11-2024 11:15:00 Tuesday |
2521.5 2536.2 |
2539.15 | 2518.75 | 617 |
| 762 | -1.15 -0.05 % |
19-11-2024 10:15:00 Tuesday |
2521.95 2520.8 |
2530.05 | 2515 | 720 |
| 763 | -6 -0.24 % |
19-11-2024 09:15:00 Tuesday |
2521.3 2515.3 |
2538.05 | 2515.3 | 3896 |
| 764 | -14.65 -0.58 % |
18-11-2024 15:15:00 Monday |
2522.9 2508.25 |
2526.8 | 2508.25 | 3281 |
| 765 | -7.5 -0.3 % |
18-11-2024 14:15:00 Monday |
2530.05 2522.55 |
2530.95 | 2507.45 | 1258 |
| 766 | 2.05 0.08 % |
18-11-2024 13:15:00 Monday |
2529.9 2531.95 |
2534.55 | 2520 | 673 |
| 767 | -1.35 -0.05 % |
18-11-2024 12:15:00 Monday |
2529.7 2528.35 |
2550 | 2524.45 | 1592 |
| 768 | 24.25 0.97 % |
18-11-2024 11:15:00 Monday |
2507.75 2532 |
2536.95 | 2497 | 3358 |
| 769 | -27.6 -1.09 % |
18-11-2024 10:15:00 Monday |
2536.4 2508.8 |
2552 | 2507 | 3834 |
| 770 | 46.05 1.85 % |
18-11-2024 09:15:00 Monday |
2485.35 2531.4 |
2538.7 | 2478.15 | 11816 |
| 771 | 2 0.08 % |
14-11-2024 15:15:00 Thursday |
2528 2530 |
2538.2 | 2526.9 | 715 |
| 772 | 10.05 0.4 % |
14-11-2024 14:15:00 Thursday |
2518.4 2528.45 |
2530 | 2510 | 540 |
| 773 | 4.8 0.19 % |
14-11-2024 13:15:00 Thursday |
2513.65 2518.45 |
2522.05 | 2512.9 | 297 |
| 774 | 6.95 0.28 % |
14-11-2024 12:15:00 Thursday |
2507.4 2514.35 |
2517.15 | 2502.95 | 590 |
| 775 | 9.85 0.39 % |
14-11-2024 11:15:00 Thursday |
2500.85 2510.7 |
2510.7 | 2496 | 584 |
| 776 | -9.65 -0.38 % |
14-11-2024 10:15:00 Thursday |
2514.2 2504.55 |
2514.2 | 2495 | 598 |
| 777 | 13.45 0.54 % |
14-11-2024 09:15:00 Thursday |
2500.35 2513.8 |
2526.65 | 2492.65 | 3973 |
| 778 | 35.85 1.44 % |
13-11-2024 15:15:00 Wednesday |
2494.05 2529.9 |
2529.9 | 2494.05 | 607 |
| 779 | -14.95 -0.6 % |
13-11-2024 14:15:00 Wednesday |
2511 2496.05 |
2515.55 | 2492 | 450 |
| 780 | 0.3 0.01 % |
13-11-2024 13:15:00 Wednesday |
2510.55 2510.85 |
2517.3 | 2506.95 | 758 |
| 781 | 27.6 1.11 % |
13-11-2024 12:15:00 Wednesday |
2484.85 2512.45 |
2515 | 2484.85 | 3873 |
| 782 | -5.55 -0.22 % |
13-11-2024 11:15:00 Wednesday |
2489.15 2483.6 |
2490.5 | 2471.75 | 802 |
| 783 | -5.65 -0.23 % |
13-11-2024 10:15:00 Wednesday |
2494.1 2488.45 |
2497.45 | 2479 | 680 |
| 784 | -23.7 -0.94 % |
13-11-2024 09:15:00 Wednesday |
2520.05 2496.35 |
2529.35 | 2486.3 | 2998 |
| 785 | -9.1 -0.36 % |
12-11-2024 15:15:00 Tuesday |
2521.75 2512.65 |
2524.75 | 2510.35 | 462 |
| 786 | 2.55 0.1 % |
12-11-2024 14:15:00 Tuesday |
2520 2522.55 |
2527.7 | 2517 | 846 |
| 787 | 0.75 0.03 % |
12-11-2024 13:15:00 Tuesday |
2518.65 2519.4 |
2522.45 | 2513.5 | 464 |
| 788 | -15 -0.59 % |
12-11-2024 12:15:00 Tuesday |
2534.6 2519.6 |
2538.85 | 2518.65 | 250 |
| 789 | 1.95 0.08 % |
12-11-2024 11:15:00 Tuesday |
2531.7 2533.65 |
2540.95 | 2531.7 | 195 |
| 790 | -0.9 -0.04 % |
12-11-2024 10:15:00 Tuesday |
2531.25 2530.35 |
2545 | 2527.9 | 775 |
| 791 | 10.2 0.4 % |
12-11-2024 09:15:00 Tuesday |
2519.8 2530 |
2542.4 | 2515.7 | 1342 |
| 792 | -4.15 -0.16 % |
11-11-2024 15:15:00 Monday |
2518.15 2514 |
2521.7 | 2514 | 760 |
| 793 | 8.7 0.35 % |
11-11-2024 14:15:00 Monday |
2512.1 2520.8 |
2527.5 | 2505.8 | 809 |
| 794 | -8.3 -0.33 % |
11-11-2024 13:15:00 Monday |
2519.3 2511 |
2528.9 | 2511 | 800 |
| 795 | -6 -0.24 % |
11-11-2024 12:15:00 Monday |
2525.3 2519.3 |
2529.4 | 2515.65 | 20344 |
| 796 | -13.3 -0.52 % |
11-11-2024 11:15:00 Monday |
2538.6 2525.3 |
2550 | 2522.9 | 1275 |
| 797 | 2.6 0.1 % |
11-11-2024 10:15:00 Monday |
2535.3 2537.9 |
2552.9 | 2528 | 2113 |
| 798 | 23.7 0.94 % |
11-11-2024 09:15:00 Monday |
2513.15 2536.85 |
2543.75 | 2511.75 | 4264 |
| 799 | 4.9 0.19 % |
08-11-2024 15:15:00 Friday |
2542.5 2547.4 |
2548 | 2541 | 332 |
| 800 | -15.15 -0.59 % |
08-11-2024 14:15:00 Friday |
2559 2543.85 |
2566.1 | 2542.45 | 1068 |
| 801 | -15.45 -0.6 % |
08-11-2024 13:15:00 Friday |
2574.6 2559.15 |
2574.7 | 2555.7 | 302 |
| 802 | 3.75 0.15 % |
08-11-2024 12:15:00 Friday |
2571.9 2575.65 |
2577.25 | 2568.85 | 220 |
| 803 | 6.75 0.26 % |
08-11-2024 11:15:00 Friday |
2563.3 2570.05 |
2570.8 | 2547.45 | 532 |
| 804 | -1.95 -0.08 % |
08-11-2024 10:15:00 Friday |
2562.55 2560.6 |
2570.7 | 2554.05 | 243 |
| 805 | -10.1 -0.39 % |
08-11-2024 09:15:00 Friday |
2572.65 2562.55 |
2579.25 | 2548 | 1449 |
| 806 | -7.15 -0.28 % |
07-11-2024 15:15:00 Thursday |
2567.65 2560.5 |
2568.55 | 2560.5 | 2927 |
| 807 | -5.65 -0.22 % |
07-11-2024 14:15:00 Thursday |
2570.95 2565.3 |
2570.95 | 2554.9 | 1634 |
| 808 | -6.05 -0.23 % |
07-11-2024 13:15:00 Thursday |
2578.75 2572.7 |
2583.6 | 2563.2 | 382 |
| 809 | 19.3 0.75 % |
07-11-2024 12:15:00 Thursday |
2556.75 2576.05 |
2585.5 | 2553.2 | 3879 |
| 810 | -21.15 -0.82 % |
07-11-2024 11:15:00 Thursday |
2575.6 2554.45 |
2577.15 | 2552.45 | 1776 |
| 811 | -10.1 -0.39 % |
07-11-2024 10:15:00 Thursday |
2586.1 2576 |
2589.8 | 2570.55 | 2306 |
| 812 | -43.3 -1.65 % |
07-11-2024 09:15:00 Thursday |
2627 2583.7 |
2655.35 | 2583.1 | 2953 |
| 813 | -1.55 -0.06 % |
06-11-2024 15:15:00 Wednesday |
2644.95 2643.4 |
2647.55 | 2642 | 397 |
| 814 | -3.05 -0.12 % |
06-11-2024 14:15:00 Wednesday |
2648 2644.95 |
2653.8 | 2636.05 | 1886 |
| 815 | -2 -0.08 % |
06-11-2024 13:15:00 Wednesday |
2650 2648 |
2654 | 2645.3 | 1493 |
| 816 | -2.05 -0.08 % |
06-11-2024 12:15:00 Wednesday |
2650.05 2648 |
2652.25 | 2636 | 791 |
| 817 | 26.1 1 % |
06-11-2024 11:15:00 Wednesday |
2622.8 2648.9 |
2650.85 | 2621.75 | 1798 |
| 818 | -24.5 -0.93 % |
06-11-2024 10:15:00 Wednesday |
2647.25 2622.75 |
2647.85 | 2620.85 | 1290 |
| 819 | 8.35 0.32 % |
06-11-2024 09:15:00 Wednesday |
2642.25 2650.6 |
2666.7 | 2633.15 | 1885 |
| 820 | 10.15 0.38 % |
05-11-2024 15:15:00 Tuesday |
2649.8 2659.95 |
2659.95 | 2648.25 | 2407 |
| 821 | 20.1 0.76 % |
05-11-2024 14:15:00 Tuesday |
2629.9 2650 |
2654.6 | 2625.5 | 4895 |
| 822 | 18.15 0.7 % |
05-11-2024 13:15:00 Tuesday |
2611.15 2629.3 |
2631 | 2611.15 | 1951 |
| 823 | 10.45 0.4 % |
05-11-2024 12:15:00 Tuesday |
2602.55 2613 |
2616.85 | 2601.55 | 554 |
| 824 | -15.8 -0.6 % |
05-11-2024 11:15:00 Tuesday |
2618.2 2602.4 |
2618.75 | 2593 | 863 |
| 825 | -8.4 -0.32 % |
05-11-2024 10:15:00 Tuesday |
2626.3 2617.9 |
2634.9 | 2617.9 | 1330 |
| 826 | 49.65 1.92 % |
05-11-2024 09:15:00 Tuesday |
2580.3 2629.95 |
2632 | 2580.3 | 1713 |
| 827 | 8.35 0.32 % |
04-11-2024 15:15:00 Monday |
2592.05 2600.4 |
2600.4 | 2590.75 | 586 |
| 828 | 2 0.08 % |
04-11-2024 14:15:00 Monday |
2590 2592 |
2600.1 | 2583.8 | 482 |
| 829 | 2.95 0.11 % |
04-11-2024 13:15:00 Monday |
2592.05 2595 |
2601 | 2588.3 | 285 |
| 830 | -11.45 -0.44 % |
04-11-2024 12:15:00 Monday |
2606.25 2594.8 |
2606.25 | 2580 | 1950 |
| 831 | 1.65 0.06 % |
04-11-2024 11:15:00 Monday |
2607 2608.65 |
2620.05 | 2602.5 | 535 |
| 832 | -42.2 -1.59 % |
04-11-2024 10:15:00 Monday |
2651.5 2609.3 |
2653.2 | 2604.1 | 1270 |
| 833 | -47.65 -1.77 % |
04-11-2024 09:15:00 Monday |
2699.15 2651.5 |
2699.15 | 2645.45 | 1835 |
| 834 | -2.7 -0.1 % |
01-11-2024 18:00:00 Friday |
2701.85 2699.15 |
2716.6 | 2675 | 2049 |
| 835 | -6.9 -0.26 % |
31-10-2024 15:15:00 Thursday |
2697 2690.1 |
2703.65 | 2690 | 1399 |
| 836 | 14.4 0.54 % |
31-10-2024 14:15:00 Thursday |
2679.65 2694.05 |
2700 | 2677.85 | 970 |
| 837 | 12.15 0.45 % |
31-10-2024 13:15:00 Thursday |
2673.05 2685.2 |
2686.75 | 2672.8 | 784 |
| 838 | -11.45 -0.43 % |
31-10-2024 12:15:00 Thursday |
2686.55 2675.1 |
2697 | 2675.1 | 283 |
| 839 | 1.35 0.05 % |
31-10-2024 11:15:00 Thursday |
2684.7 2686.05 |
2695.55 | 2681.55 | 603 |
| 840 | 11.5 0.43 % |
31-10-2024 10:15:00 Thursday |
2674.8 2686.3 |
2692 | 2669 | 1127 |
| 841 | 8.6 0.32 % |
31-10-2024 09:15:00 Thursday |
2668.3 2676.9 |
2679 | 2644.25 | 640 |
| 842 | 7.9 0.3 % |
30-10-2024 15:15:00 Wednesday |
2668.5 2676.4 |
2680.95 | 2667.9 | 144 |
| 843 | -19.25 -0.72 % |
30-10-2024 14:15:00 Wednesday |
2685 2665.75 |
2687 | 2665.75 | 498 |
| 844 | 1.95 0.07 % |
30-10-2024 13:15:00 Wednesday |
2688.1 2690.05 |
2703.7 | 2686 | 422 |
| 845 | 9.45 0.35 % |
30-10-2024 12:15:00 Wednesday |
2684.3 2693.75 |
2704.7 | 2683.15 | 403 |
| 846 | -11.95 -0.44 % |
30-10-2024 11:15:00 Wednesday |
2696.95 2685 |
2697.95 | 2679.4 | 262 |
| 847 | 6.35 0.24 % |
30-10-2024 10:15:00 Wednesday |
2689.95 2696.3 |
2700 | 2689.4 | 454 |
| 848 | -10.95 -0.41 % |
30-10-2024 09:15:00 Wednesday |
2698.75 2687.8 |
2707.9 | 2668.6 | 1150 |
| 849 | -6.4 -0.24 % |
29-10-2024 15:15:00 Tuesday |
2686.7 2680.3 |
2689.3 | 2680.3 | 701 |
| 850 | 7.35 0.27 % |
29-10-2024 14:15:00 Tuesday |
2678.1 2685.45 |
2688.65 | 2676.5 | 652 |
| 851 | 8.75 0.33 % |
29-10-2024 13:15:00 Tuesday |
2669.35 2678.1 |
2680 | 2663.7 | 425 |
| 852 | -0.95 -0.04 % |
29-10-2024 12:15:00 Tuesday |
2672 2671.05 |
2673.1 | 2661 | 713 |
| 853 | 18 0.68 % |
29-10-2024 11:15:00 Tuesday |
2653 2671 |
2672.25 | 2650.35 | 183 |
| 854 | -23.05 -0.86 % |
29-10-2024 10:15:00 Tuesday |
2678.05 2655 |
2680 | 2655 | 1322 |
| 855 | 22.95 0.87 % |
29-10-2024 09:15:00 Tuesday |
2652.05 2675 |
2675.9 | 2649.85 | 964 |
| 856 | -6.2 -0.23 % |
28-10-2024 15:15:00 Monday |
2650 2643.8 |
2650.5 | 2634.45 | 526 |
| 857 | 6.3 0.24 % |
28-10-2024 14:15:00 Monday |
2645 2651.3 |
2651.3 | 2638.75 | 384 |
| 858 | -13.2 -0.5 % |
28-10-2024 13:15:00 Monday |
2660 2646.8 |
2660.55 | 2638.25 | 518 |
| 859 | 13.65 0.52 % |
28-10-2024 12:15:00 Monday |
2643.8 2657.45 |
2662.35 | 2633.05 | 945 |
| 860 | 24.35 0.93 % |
28-10-2024 11:15:00 Monday |
2621.8 2646.15 |
2647.1 | 2618.05 | 933 |
| 861 | 11.25 0.43 % |
28-10-2024 10:15:00 Monday |
2613.3 2624.55 |
2630.4 | 2612.7 | 678 |
| 862 | 13.15 0.51 % |
28-10-2024 09:15:00 Monday |
2600 2613.15 |
2634.6 | 2595.05 | 1311 |
| 863 | 17.35 0.66 % |
25-10-2024 15:15:00 Friday |
2613.2 2630.55 |
2630.55 | 2613.2 | 513 |
| 864 | 5.4 0.21 % |
25-10-2024 14:15:00 Friday |
2604.85 2610.25 |
2615.9 | 2601.15 | 974 |
| 865 | -11.65 -0.45 % |
25-10-2024 13:15:00 Friday |
2615 2603.35 |
2625 | 2603.35 | 1008 |
| 866 | -10.8 -0.41 % |
25-10-2024 12:15:00 Friday |
2622.15 2611.35 |
2622.35 | 2605.3 | 1395 |
| 867 | -5.25 -0.2 % |
25-10-2024 11:15:00 Friday |
2627.1 2621.85 |
2636.75 | 2601.5 | 3725 |
| 868 | -4.7 -0.18 % |
25-10-2024 10:15:00 Friday |
2634.6 2629.9 |
2648.6 | 2620 | 927 |
| 869 | -38.4 -1.44 % |
25-10-2024 09:15:00 Friday |
2673 2634.6 |
2676.5 | 2632.95 | 1111 |
| 870 | 5.05 0.19 % |
24-10-2024 15:15:00 Thursday |
2667 2672.05 |
2675 | 2664 | 1977 |
| 871 | -1.3 -0.05 % |
24-10-2024 14:15:00 Thursday |
2668.3 2667 |
2669.95 | 2662.4 | 1872 |
| 872 | 4.8 0.18 % |
24-10-2024 13:15:00 Thursday |
2664.2 2669 |
2675 | 2664.2 | 1375 |
| 873 | -9.1 -0.34 % |
24-10-2024 12:15:00 Thursday |
2672.9 2663.8 |
2673.6 | 2660.45 | 493 |
| 874 | -18.2 -0.68 % |
24-10-2024 11:15:00 Thursday |
2691.7 2673.5 |
2692 | 2672.8 | 477 |
| 875 | 7.9 0.29 % |
24-10-2024 10:15:00 Thursday |
2682.6 2690.5 |
2695 | 2671 | 1270 |
| 876 | 56.35 2.14 % |
24-10-2024 09:15:00 Thursday |
2631.65 2688 |
2688.2 | 2620 | 1981 |
| 877 | 0 0 % |
23-10-2024 15:15:00 Wednesday |
2628.8 2628.8 |
2634.1 | 2627.1 | 181 |
| 878 | -20 -0.75 % |
23-10-2024 14:15:00 Wednesday |
2650 2630 |
2650 | 2630 | 455 |
| 879 | -0.95 -0.04 % |
23-10-2024 13:15:00 Wednesday |
2655 2654.05 |
2658 | 2645 | 134 |
| 880 | 11.05 0.42 % |
23-10-2024 12:15:00 Wednesday |
2647.3 2658.35 |
2663 | 2645 | 371 |
| 881 | -11.15 -0.42 % |
23-10-2024 11:15:00 Wednesday |
2660 2648.85 |
2674.5 | 2648.85 | 730 |
| 882 | 4.95 0.19 % |
23-10-2024 10:15:00 Wednesday |
2655 2659.95 |
2660 | 2639 | 467 |
| 883 | 14.55 0.55 % |
23-10-2024 09:15:00 Wednesday |
2631.3 2645.85 |
2660.75 | 2626.85 | 945 |
| 884 | 2 0.08 % |
22-10-2024 15:15:00 Tuesday |
2650 2652 |
2655.8 | 2648.05 | 1467 |
| 885 | -29.75 -1.11 % |
22-10-2024 14:15:00 Tuesday |
2678.5 2648.75 |
2681.8 | 2645.3 | 1118 |
| 886 | -3 -0.11 % |
22-10-2024 13:15:00 Tuesday |
2681.9 2678.9 |
2681.9 | 2660 | 978 |
| 887 | -18.2 -0.67 % |
22-10-2024 12:15:00 Tuesday |
2697.8 2679.6 |
2702.8 | 2675.4 | 1091 |
| 888 | 2.7 0.1 % |
22-10-2024 11:15:00 Tuesday |
2699.8 2702.5 |
2708.1 | 2693.6 | 849 |
| 889 | -9.85 -0.36 % |
22-10-2024 10:15:00 Tuesday |
2712.6 2702.75 |
2712.6 | 2694 | 699 |
| 890 | -17.3 -0.63 % |
22-10-2024 09:15:00 Tuesday |
2726.1 2708.8 |
2747.5 | 2708.2 | 1611 |
| 891 | -6.35 -0.23 % |
21-10-2024 15:15:00 Monday |
2717.6 2711.25 |
2721.9 | 2711.25 | 1049 |
| 892 | -14.35 -0.53 % |
21-10-2024 14:15:00 Monday |
2729.85 2715.5 |
2745 | 2714.8 | 245 |
| 893 | -2.75 -0.1 % |
21-10-2024 13:15:00 Monday |
2731.9 2729.15 |
2734.1 | 2711.55 | 492 |
| 894 | 4.2 0.15 % |
21-10-2024 12:15:00 Monday |
2725 2729.2 |
2740.5 | 2723.6 | 1982 |
| 895 | -8.8 -0.32 % |
21-10-2024 11:15:00 Monday |
2741.55 2732.75 |
2742.9 | 2727.3 | 495 |
| 896 | 20.55 0.75 % |
21-10-2024 10:15:00 Monday |
2724 2744.55 |
2744.55 | 2715 | 115 |
| 897 | -28 -1.02 % |
21-10-2024 09:15:00 Monday |
2750 2722 |
2760.9 | 2715.5 | 786 |
| 898 | 3.5 0.13 % |
18-10-2024 15:15:00 Friday |
2757.5 2761 |
2762.95 | 2757.45 | 531 |
| 899 | 10.4 0.38 % |
18-10-2024 14:15:00 Friday |
2748.55 2758.95 |
2765.45 | 2748.35 | 1062 |
| 900 | 10 0.36 % |
18-10-2024 13:15:00 Friday |
2742 2752 |
2761.35 | 2742 | 715 |
| 901 | 6.4 0.23 % |
18-10-2024 12:15:00 Friday |
2733.5 2739.9 |
2748 | 2732.2 | 640 |
| 902 | 3.35 0.12 % |
18-10-2024 11:15:00 Friday |
2731.55 2734.9 |
2742.9 | 2724.25 | 991 |
| 903 | 9.1 0.33 % |
18-10-2024 10:15:00 Friday |
2722.45 2731.55 |
2733 | 2714.9 | 1069 |
| 904 | 13.3 0.49 % |
18-10-2024 09:15:00 Friday |
2705.85 2719.15 |
2722 | 2677 | 1181 |
| 905 | -8.55 -0.32 % |
17-10-2024 15:15:00 Thursday |
2709 2700.45 |
2709.15 | 2700.45 | 299 |
| 906 | 18.7 0.69 % |
17-10-2024 14:15:00 Thursday |
2691.15 2709.85 |
2710.55 | 2691.15 | 631 |
| 907 | -32.75 -1.2 % |
17-10-2024 13:15:00 Thursday |
2720.8 2688.05 |
2721 | 2686.65 | 2010 |
| 908 | -10.35 -0.38 % |
17-10-2024 12:15:00 Thursday |
2734.75 2724.4 |
2747.2 | 2724.4 | 518 |
| 909 | -41.4 -1.49 % |
17-10-2024 11:15:00 Thursday |
2775 2733.6 |
2776.8 | 2733.6 | 865 |
| 910 | 18.4 0.67 % |
17-10-2024 10:15:00 Thursday |
2753.15 2771.55 |
2773.5 | 2753.15 | 582 |
| 911 | -32.8 -1.18 % |
17-10-2024 09:15:00 Thursday |
2784 2751.2 |
2789.65 | 2735.05 | 1823 |
| 912 | -0.45 -0.02 % |
16-10-2024 15:15:00 Wednesday |
2762.2 2761.75 |
2771.2 | 2757.45 | 451 |
| 913 | -20 -0.72 % |
16-10-2024 14:15:00 Wednesday |
2780 2760 |
2783.1 | 2760 | 917 |
| 914 | 15 0.54 % |
16-10-2024 13:15:00 Wednesday |
2765 2780 |
2780 | 2754.45 | 1105 |
| 915 | 3.6 0.13 % |
16-10-2024 12:15:00 Wednesday |
2762.6 2766.2 |
2770.35 | 2761 | 1055 |
| 916 | -11.25 -0.41 % |
16-10-2024 11:15:00 Wednesday |
2775.5 2764.25 |
2778 | 2762.3 | 1156 |
| 917 | 18.85 0.68 % |
16-10-2024 10:15:00 Wednesday |
2760.3 2779.15 |
2779.15 | 2757.05 | 1392 |
| 918 | 42.25 1.56 % |
16-10-2024 09:15:00 Wednesday |
2715.6 2757.85 |
2768 | 2715.6 | 1888 |
| 919 | -9.15 -0.33 % |
15-10-2024 15:15:00 Tuesday |
2737 2727.85 |
2738.7 | 2727.85 | 706 |
| 920 | 19.05 0.7 % |
15-10-2024 14:15:00 Tuesday |
2717.7 2736.75 |
2737.65 | 2712.8 | 1753 |
| 921 | 3.6 0.13 % |
15-10-2024 13:15:00 Tuesday |
2711.5 2715.1 |
2718.9 | 2708.1 | 152 |
| 922 | -12.25 -0.45 % |
15-10-2024 12:15:00 Tuesday |
2721 2708.75 |
2728.15 | 2708.75 | 1061 |
| 923 | 0.15 0.01 % |
15-10-2024 11:15:00 Tuesday |
2719.85 2720 |
2724.35 | 2719.3 | 331 |
| 924 | 10.8 0.4 % |
15-10-2024 10:15:00 Tuesday |
2711.2 2722 |
2723.15 | 2701.2 | 1259 |
| 925 | -4.55 -0.17 % |
15-10-2024 09:15:00 Tuesday |
2718.8 2714.25 |
2746.95 | 2713 | 5694 |
| 926 | 0.3 0.01 % |
14-10-2024 15:15:00 Monday |
2727.85 2728.15 |
2730 | 2723 | 5157 |
| 927 | 6.75 0.25 % |
14-10-2024 14:15:00 Monday |
2721.1 2727.85 |
2730 | 2720 | 1580 |
| 928 | 11.4 0.42 % |
14-10-2024 13:15:00 Monday |
2710 2721.4 |
2722.4 | 2710 | 1191 |
| 929 | 0 0 % |
14-10-2024 12:15:00 Monday |
2710 2710 |
2715 | 2706.35 | 5408 |
| 930 | -0.7 -0.03 % |
14-10-2024 11:15:00 Monday |
2710.7 2710 |
2712.7 | 2705.9 | 11141 |
| 931 | -12.65 -0.47 % |
14-10-2024 10:15:00 Monday |
2718 2705.35 |
2720.05 | 2703.15 | 800 |
| 932 | -11.2 -0.41 % |
14-10-2024 09:15:00 Monday |
2730 2718.8 |
2734.95 | 2715 | 1656 |
| 933 | -11 -0.4 % |
11-10-2024 15:15:00 Friday |
2729.45 2718.45 |
2730 | 2718.45 | 342 |
| 934 | 14.7 0.54 % |
11-10-2024 14:15:00 Friday |
2708.5 2723.2 |
2726.35 | 2708.5 | 235 |
| 935 | 1.85 0.07 % |
11-10-2024 13:15:00 Friday |
2704.25 2706.1 |
2710.45 | 2704.25 | 428 |
| 936 | 0 0 % |
11-10-2024 12:15:00 Friday |
2706 2706 |
2710.75 | 2703.3 | 132 |
| 937 | 10.35 0.38 % |
11-10-2024 11:15:00 Friday |
2694.65 2705 |
2705 | 2689.05 | 430 |
| 938 | -12.35 -0.46 % |
11-10-2024 10:15:00 Friday |
2707 2694.65 |
2709 | 2694.65 | 343 |
| 939 | -12.6 -0.46 % |
11-10-2024 09:15:00 Friday |
2720 2707.4 |
2720 | 2700 | 564 |
| 940 | 8.5 0.31 % |
10-10-2024 15:15:00 Thursday |
2721.5 2730 |
2730 | 2718.75 | 307 |
| 941 | 3.1 0.11 % |
10-10-2024 14:15:00 Thursday |
2717.9 2721 |
2727.35 | 2712.1 | 644 |
| 942 | -5.7 -0.21 % |
10-10-2024 13:15:00 Thursday |
2722.55 2716.85 |
2726.2 | 2711.4 | 306 |
| 943 | -3.7 -0.14 % |
10-10-2024 12:15:00 Thursday |
2723.25 2719.55 |
2726.35 | 2712.45 | 551 |
| 944 | 7.25 0.27 % |
10-10-2024 11:15:00 Thursday |
2717 2724.25 |
2725.75 | 2715 | 755 |
| 945 | -16.45 -0.6 % |
10-10-2024 10:15:00 Thursday |
2734 2717.55 |
2735 | 2717.55 | 737 |
| 946 | 0.2 0.01 % |
10-10-2024 09:15:00 Thursday |
2730.8 2731 |
2736.2 | 2711.65 | 647 |
| 947 | 6 0.22 % |
09-10-2024 15:15:00 Wednesday |
2714 2720 |
2724.8 | 2713.3 | 550 |
| 948 | -23.8 -0.87 % |
09-10-2024 14:15:00 Wednesday |
2737.55 2713.75 |
2738.15 | 2710.6 | 524 |
| 949 | -3.9 -0.14 % |
09-10-2024 13:15:00 Wednesday |
2738.5 2734.6 |
2738.8 | 2725 | 2683 |
| 950 | 0.7 0.03 % |
09-10-2024 12:15:00 Wednesday |
2734.3 2735 |
2746.15 | 2730 | 389 |
| 951 | -8.25 -0.3 % |
09-10-2024 11:15:00 Wednesday |
2742.1 2733.85 |
2744.25 | 2731.35 | 836 |
| 952 | 20.25 0.74 % |
09-10-2024 10:15:00 Wednesday |
2722.95 2743.2 |
2745.6 | 2722.35 | 589 |
| 953 | -24.25 -0.88 % |
09-10-2024 09:15:00 Wednesday |
2746.8 2722.55 |
2751.7 | 2712.1 | 5831 |
| 954 | -2.4 -0.09 % |
08-10-2024 15:15:00 Tuesday |
2737.95 2735.55 |
2742.75 | 2735.55 | 2231 |
| 955 | 2.25 0.08 % |
08-10-2024 14:15:00 Tuesday |
2736.7 2738.95 |
2741.15 | 2728.15 | 701 |
| 956 | 2.45 0.09 % |
08-10-2024 13:15:00 Tuesday |
2733.9 2736.35 |
2743.05 | 2720.75 | 1286 |
| 957 | 3.95 0.14 % |
08-10-2024 12:15:00 Tuesday |
2733.2 2737.15 |
2737.15 | 2712 | 15600 |
| 958 | 3.15 0.12 % |
08-10-2024 11:15:00 Tuesday |
2727.7 2730.85 |
2745 | 2722.6 | 1978 |
| 959 | 11.85 0.44 % |
08-10-2024 10:15:00 Tuesday |
2715.65 2727.5 |
2728.9 | 2707.9 | 1249 |
| 960 | 14.95 0.55 % |
08-10-2024 09:15:00 Tuesday |
2700 2714.95 |
2737.5 | 2700 | 1930 |
| 961 | -9.95 -0.37 % |
07-10-2024 15:15:00 Monday |
2721.1 2711.15 |
2729.95 | 2711.15 | 676 |
| 962 | -5.55 -0.2 % |
07-10-2024 14:15:00 Monday |
2726.7 2721.15 |
2728 | 2701 | 3721 |
| 963 | -5.75 -0.21 % |
07-10-2024 13:15:00 Monday |
2740 2734.25 |
2740 | 2724.3 | 620 |
| 964 | -13.25 -0.48 % |
07-10-2024 12:15:00 Monday |
2757.6 2744.35 |
2762.5 | 2741.9 | 14304 |
| 965 | 7.2 0.26 % |
07-10-2024 11:15:00 Monday |
2748.95 2756.15 |
2759 | 2743.4 | 9149 |
| 966 | 4.2 0.15 % |
07-10-2024 10:15:00 Monday |
2745.6 2749.8 |
2750.95 | 2720.8 | 1215 |
| 967 | -22.4 -0.81 % |
07-10-2024 09:15:00 Monday |
2764.8 2742.4 |
2768 | 2740.35 | 830 |
| 968 | 14.7 0.54 % |
04-10-2024 15:15:00 Friday |
2740.95 2755.65 |
2758.5 | 2740.8 | 702 |
| 969 | -16.35 -0.59 % |
04-10-2024 14:15:00 Friday |
2760.25 2743.9 |
2766 | 2731.85 | 1894 |
| 970 | -2.8 -0.1 % |
04-10-2024 13:15:00 Friday |
2760.05 2757.25 |
2770 | 2754.9 | 47121 |
| 971 | -21.05 -0.76 % |
04-10-2024 12:15:00 Friday |
2784.65 2763.6 |
2786 | 2760 | 5236 |
| 972 | 16.4 0.59 % |
04-10-2024 11:15:00 Friday |
2766.5 2782.9 |
2785 | 2762.55 | 2166 |
| 973 | 13.05 0.47 % |
04-10-2024 10:15:00 Friday |
2754 2767.05 |
2767.05 | 2750 | 3499 |
| 974 | -11.15 -0.4 % |
04-10-2024 09:15:00 Friday |
2766.15 2755 |
2772.6 | 2738.6 | 4391 |
| 975 | 11.7 0.42 % |
03-10-2024 15:15:00 Thursday |
2764.1 2775.8 |
2775.8 | 2759.65 | 2229 |
| 976 | -13.35 -0.48 % |
03-10-2024 14:15:00 Thursday |
2774.35 2761 |
2774.95 | 2761 | 2080 |
| 977 | -2 -0.07 % |
03-10-2024 13:15:00 Thursday |
2771 2769 |
2771.95 | 2755.35 | 7305 |
| 978 | -15.65 -0.56 % |
03-10-2024 12:15:00 Thursday |
2787.85 2772.2 |
2798.8 | 2769.9 | 19583 |
| 979 | -15.6 -0.56 % |
03-10-2024 11:15:00 Thursday |
2808.9 2793.3 |
2811.5 | 2783.65 | 2895 |
| 980 | -19.9 -0.7 % |
03-10-2024 10:15:00 Thursday |
2824.7 2804.8 |
2824.7 | 2799.65 | 2869 |
| 981 | 78.35 2.85 % |
03-10-2024 09:15:00 Thursday |
2746.1 2824.45 |
2832.1 | 2746.1 | 11871 |
| 982 | 5 0.18 % |
01-10-2024 15:15:00 Tuesday |
2800.55 2805.55 |
2806.65 | 2793.5 | 57790 |
| 983 | 11.6 0.42 % |
01-10-2024 14:15:00 Tuesday |
2788.95 2800.55 |
2802.45 | 2783.8 | 20358 |
| 984 | 12 0.43 % |
01-10-2024 13:15:00 Tuesday |
2777 2789 |
2793 | 2777 | 1358 |
| 985 | -8.85 -0.32 % |
01-10-2024 12:15:00 Tuesday |
2789.85 2781 |
2794 | 2768.65 | 689 |
| 986 | 14.45 0.52 % |
01-10-2024 11:15:00 Tuesday |
2777.3 2791.75 |
2792.85 | 2777.3 | 301 |
| 987 | 7.7 0.28 % |
01-10-2024 10:15:00 Tuesday |
2769 2776.7 |
2776.7 | 2756.05 | 1821 |
| 988 | -31.9 -1.14 % |
01-10-2024 09:15:00 Tuesday |
2804.9 2773 |
2811.4 | 2766.05 | 4260 |
| 989 | 9 0.32 % |
30-09-2024 15:15:00 Monday |
2797 2806 |
2806 | 2788.8 | 1141 |
| 990 | -13.95 -0.5 % |
30-09-2024 14:15:00 Monday |
2811 2797.05 |
2818 | 2791 | 2389 |
| 991 | -4.4 -0.16 % |
30-09-2024 13:15:00 Monday |
2813 2808.6 |
2813 | 2801.05 | 633 |
| 992 | 0.35 0.01 % |
30-09-2024 12:15:00 Monday |
2814 2814.35 |
2816.05 | 2794 | 678 |
| 993 | 26 0.93 % |
30-09-2024 11:15:00 Monday |
2789.15 2815.15 |
2818.15 | 2789.15 | 1512 |
| 994 | -7.7 -0.27 % |
30-09-2024 10:15:00 Monday |
2805.3 2797.6 |
2822.25 | 2787 | 2670 |
| 995 | 23.9 0.86 % |
30-09-2024 09:15:00 Monday |
2780.35 2804.25 |
2809.5 | 2769.2 | 1946 |
| 996 | -10.3 -0.37 % |
27-09-2024 15:15:00 Friday |
2790.5 2780.2 |
2805 | 2778.95 | 789 |
| 997 | 4.05 0.15 % |
27-09-2024 14:15:00 Friday |
2783.8 2787.85 |
2788 | 2767.2 | 16450 |
| 998 | 2.75 0.1 % |
27-09-2024 13:15:00 Friday |
2781 2783.75 |
2785.3 | 2777.2 | 10849 |
| 999 | -5.65 -0.2 % |
27-09-2024 12:15:00 Friday |
2785.15 2779.5 |
2793.95 | 2778.8 | 1266 |
| 1000 | -5.9 -0.21 % |
27-09-2024 11:15:00 Friday |
2795.65 2789.75 |
2795.65 | 2778.6 | 1688 |
| 1001 | 13.4 0.48 % |
27-09-2024 10:15:00 Friday |
2786.6 2800 |
2805 | 2771.85 | 1964 |
| 1002 | 40.8 1.49 % |
27-09-2024 09:15:00 Friday |
2745.8 2786.6 |
2804.05 | 2745.8 | 3584 |
| 1003 | 0.9 0.03 % |
26-09-2024 15:15:00 Thursday |
2745 2745.9 |
2748.7 | 2741.45 | 727 |
| 1004 | 30.95 1.14 % |
26-09-2024 14:15:00 Thursday |
2717.05 2748 |
2749 | 2717.05 | 5468 |
| 1005 | 17.7 0.66 % |
26-09-2024 13:15:00 Thursday |
2700.9 2718.6 |
2720 | 2700.05 | 1837 |
| 1006 | 11.15 0.42 % |
26-09-2024 12:15:00 Thursday |
2685.85 2697 |
2702.2 | 2683.85 | 2095 |
| 1007 | 16.6 0.62 % |
26-09-2024 11:15:00 Thursday |
2670.4 2687 |
2687.5 | 2664.8 | 1108 |
| 1008 | 4.5 0.17 % |
26-09-2024 10:15:00 Thursday |
2665.9 2670.4 |
2671.2 | 2657.9 | 655 |
| 1009 | -4 -0.15 % |
26-09-2024 09:15:00 Thursday |
2670 2666 |
2675.05 | 2658.4 | 1934 |
| 1010 | 0 0 % |
25-09-2024 15:15:00 Wednesday |
2663 2663 |
2663.95 | 2656.9 | 1425 |
| 1011 | 18.5 0.7 % |
25-09-2024 14:15:00 Wednesday |
2645.7 2664.2 |
2665 | 2642 | 2960 |
| 1012 | -5.85 -0.22 % |
25-09-2024 13:15:00 Wednesday |
2650 2644.15 |
2651.25 | 2639 | 2682 |
| 1013 | 24.75 0.94 % |
25-09-2024 12:15:00 Wednesday |
2625.25 2650 |
2650 | 2624.65 | 5720 |
| 1014 | 27.05 1.04 % |
25-09-2024 11:15:00 Wednesday |
2598.2 2625.25 |
2625.25 | 2598.2 | 2812 |
| 1015 | -3.8 -0.15 % |
25-09-2024 10:15:00 Wednesday |
2594.8 2591 |
2600 | 2583.65 | 2463 |
| 1016 | -33.2 -1.26 % |
25-09-2024 09:15:00 Wednesday |
2627.1 2593.9 |
2627.1 | 2592.65 | 4857 |
| 1017 | 5.35 0.2 % |
24-09-2024 15:15:00 Tuesday |
2618.35 2623.7 |
2625.6 | 2618 | 1749 |
| 1018 | 0.2 0.01 % |
24-09-2024 14:15:00 Tuesday |
2618.3 2618.5 |
2623 | 2610.65 | 2102 |
| 1019 | -6 -0.23 % |
24-09-2024 13:15:00 Tuesday |
2622.7 2616.7 |
2631.15 | 2615 | 3066 |
| 1020 | -13.4 -0.51 % |
24-09-2024 12:15:00 Tuesday |
2636.15 2622.75 |
2636.15 | 2619.35 | 2207 |
| 1021 | -27.75 -1.04 % |
24-09-2024 11:15:00 Tuesday |
2662.65 2634.9 |
2662.85 | 2634.1 | 2888 |
| 1022 | -15.8 -0.59 % |
24-09-2024 10:15:00 Tuesday |
2679.9 2664.1 |
2694 | 2662.45 | 1289 |
| 1023 | 8 0.3 % |
24-09-2024 09:15:00 Tuesday |
2669.3 2677.3 |
2688.9 | 2652 | 4587 |
| 1024 | 2.3 0.09 % |
23-09-2024 15:15:00 Monday |
2666.75 2669.05 |
2669.05 | 2664.15 | 549 |
| 1025 | -7.35 -0.27 % |
23-09-2024 14:15:00 Monday |
2675.5 2668.15 |
2677.3 | 2666 | 901 |
| 1026 | 2.95 0.11 % |
23-09-2024 13:15:00 Monday |
2672.55 2675.5 |
2676.85 | 2671.5 | 428 |
| 1027 | -11.9 -0.44 % |
23-09-2024 12:15:00 Monday |
2685.45 2673.55 |
2688.5 | 2670 | 748 |
| 1028 | -8.8 -0.33 % |
23-09-2024 11:15:00 Monday |
2693.7 2684.9 |
2694.85 | 2683.9 | 477 |
| 1029 | 8.45 0.31 % |
23-09-2024 10:15:00 Monday |
2683 2691.45 |
2695.7 | 2680.35 | 1568 |
| 1030 | -18.25 -0.67 % |
23-09-2024 09:15:00 Monday |
2706.95 2688.7 |
2706.95 | 2681.05 | 4975 |
| 1031 | 1.95 0.07 % |
20-09-2024 15:15:00 Friday |
2671.05 2673 |
2685.3 | 2668 | 1833 |
| 1032 | -43.45 -1.6 % |
20-09-2024 14:15:00 Friday |
2713.75 2670.3 |
2719 | 2666.7 | 2859 |
| 1033 | -14.7 -0.54 % |
20-09-2024 13:15:00 Friday |
2724.05 2709.35 |
2725.15 | 2704.1 | 1389 |
| 1034 | -12.5 -0.46 % |
20-09-2024 12:15:00 Friday |
2737 2724.5 |
2740 | 2721.65 | 1011 |
| 1035 | 22.9 0.84 % |
20-09-2024 11:15:00 Friday |
2715.35 2738.25 |
2741 | 2715 | 1890 |
| 1036 | 3.85 0.14 % |
20-09-2024 10:15:00 Friday |
2710.9 2714.75 |
2717.45 | 2696.05 | 1637 |
| 1037 | -27.05 -0.99 % |
20-09-2024 09:15:00 Friday |
2740.9 2713.85 |
2756.35 | 2713.85 | 1848 |
| 1038 | 7.45 0.27 % |
19-09-2024 15:15:00 Thursday |
2740.5 2747.95 |
2749.95 | 2737.5 | 330 |
| 1039 | 13.35 0.49 % |
19-09-2024 14:15:00 Thursday |
2726.4 2739.75 |
2743.55 | 2723.45 | 752 |
| 1040 | 0.35 0.01 % |
19-09-2024 13:15:00 Thursday |
2727 2727.35 |
2741.05 | 2724 | 359 |
| 1041 | -2.1 -0.08 % |
19-09-2024 12:15:00 Thursday |
2729.05 2726.95 |
2739.7 | 2721.95 | 2611 |
| 1042 | -27.95 -1.01 % |
19-09-2024 11:15:00 Thursday |
2759.95 2732 |
2760.95 | 2732 | 2123 |
| 1043 | -9.75 -0.35 % |
19-09-2024 10:15:00 Thursday |
2768 2758.25 |
2770.05 | 2757.65 | 775 |
| 1044 | 29.3 1.07 % |
19-09-2024 09:15:00 Thursday |
2739.35 2768.65 |
2774 | 2739.35 | 3005 |
| 1045 | 13.4 0.49 % |
18-09-2024 15:15:00 Wednesday |
2723.9 2737.3 |
2737.3 | 2720.05 | 312 |
| 1046 | 0.6 0.02 % |
18-09-2024 14:15:00 Wednesday |
2722.45 2723.05 |
2727.2 | 2718.35 | 1163 |
| 1047 | -3.05 -0.11 % |
18-09-2024 13:15:00 Wednesday |
2726.45 2723.4 |
2739.75 | 2715.7 | 896 |
| 1048 | -13.7 -0.5 % |
18-09-2024 12:15:00 Wednesday |
2745 2731.3 |
2748.35 | 2728.8 | 1557 |
| 1049 | -5.5 -0.2 % |
18-09-2024 11:15:00 Wednesday |
2749.35 2743.85 |
2755 | 2743.05 | 587 |
| 1050 | -26.65 -0.96 % |
18-09-2024 10:15:00 Wednesday |
2775 2748.35 |
2776.25 | 2746.7 | 2223 |
| 1051 | 10.45 0.38 % |
18-09-2024 09:15:00 Wednesday |
2764.05 2774.5 |
2774.5 | 2735 | 1943 |
| 1052 | -7.85 -0.28 % |
17-09-2024 15:15:00 Tuesday |
2756.05 2748.2 |
2756.05 | 2747.05 | 573 |
| 1053 | -2.65 -0.1 % |
17-09-2024 14:15:00 Tuesday |
2758.7 2756.05 |
2768.25 | 2756.05 | 3826 |
| 1054 | 3.95 0.14 % |
17-09-2024 13:15:00 Tuesday |
2756.95 2760.9 |
2767.2 | 2755.15 | 5640 |
| 1055 | -3.75 -0.14 % |
17-09-2024 12:15:00 Tuesday |
2760.25 2756.5 |
2765.55 | 2753.55 | 6690 |
| 1056 | 12.5 0.45 % |
17-09-2024 11:15:00 Tuesday |
2747.6 2760.1 |
2763.05 | 2745.8 | 2566 |
| 1057 | 5.5 0.2 % |
17-09-2024 10:15:00 Tuesday |
2737.9 2743.4 |
2746.7 | 2730 | 511 |
| 1058 | -25.45 -0.92 % |
17-09-2024 09:15:00 Tuesday |
2765.05 2739.6 |
2773.55 | 2738.45 | 706 |
| 1059 | 1.85 0.07 % |
16-09-2024 15:15:00 Monday |
2766.15 2768 |
2771.05 | 2764 | 1498 |
| 1060 | 1.75 0.06 % |
16-09-2024 14:15:00 Monday |
2765 2766.75 |
2771.25 | 2757.9 | 2220 |
| 1061 | -12.2 -0.44 % |
16-09-2024 13:15:00 Monday |
2780 2767.8 |
2782 | 2767.8 | 1746 |
| 1062 | -5 -0.18 % |
16-09-2024 12:15:00 Monday |
2785 2780 |
2790.4 | 2780 | 340 |
| 1063 | -6.15 -0.22 % |
16-09-2024 11:15:00 Monday |
2790 2783.85 |
2791.1 | 2782.3 | 675 |
| 1064 | -4.05 -0.14 % |
16-09-2024 10:15:00 Monday |
2793.85 2789.8 |
2807.75 | 2789.4 | 1913 |
| 1065 | 5.85 0.21 % |
16-09-2024 09:15:00 Monday |
2791.25 2797.1 |
2819 | 2791.25 | 7326 |
| 1066 | 10.25 0.37 % |
13-09-2024 15:15:00 Friday |
2781.75 2792 |
2792 | 2772.65 | 3158 |
| 1067 | 8.6 0.31 % |
13-09-2024 14:15:00 Friday |
2772.15 2780.75 |
2784.7 | 2772.15 | 1546 |
| 1068 | 1.9 0.07 % |
13-09-2024 13:15:00 Friday |
2773.05 2774.95 |
2785 | 2771.45 | 1377 |
| 1069 | 4.2 0.15 % |
13-09-2024 12:15:00 Friday |
2768.85 2773.05 |
2774.85 | 2761.65 | 653 |
| 1070 | -8.3 -0.3 % |
13-09-2024 11:15:00 Friday |
2777 2768.7 |
2780 | 2765 | 2353 |
| 1071 | 11 0.4 % |
13-09-2024 10:15:00 Friday |
2766 2777 |
2789.35 | 2765.75 | 5630 |
| 1072 | 4.05 0.15 % |
13-09-2024 09:15:00 Friday |
2758.05 2762.1 |
2770.25 | 2745.7 | 3557 |
| 1073 | -0.05 0 % |
12-09-2024 15:15:00 Thursday |
2762.05 2762 |
2762.05 | 2751.15 | 1028 |
| 1074 | 23.3 0.85 % |
12-09-2024 14:15:00 Thursday |
2738.7 2762 |
2762 | 2737.05 | 3577 |
| 1075 | 24.25 0.89 % |
12-09-2024 13:15:00 Thursday |
2711.35 2735.6 |
2741.2 | 2708.8 | 1552 |
| 1076 | 2.6 0.1 % |
12-09-2024 12:15:00 Thursday |
2706.05 2708.65 |
2714.35 | 2698.85 | 421 |
| 1077 | 13.5 0.5 % |
12-09-2024 11:15:00 Thursday |
2691.5 2705 |
2705 | 2684.2 | 483 |
| 1078 | -1.75 -0.07 % |
12-09-2024 10:15:00 Thursday |
2689.1 2687.35 |
2690 | 2681.55 | 232 |
| 1079 | 14.8 0.55 % |
12-09-2024 09:15:00 Thursday |
2680.35 2695.15 |
2703.4 | 2680.35 | 261 |
| 1080 | -2.1 -0.08 % |
11-09-2024 15:15:00 Wednesday |
2681.1 2679 |
2683.7 | 2678 | 381 |
| 1081 | -10.3 -0.38 % |
11-09-2024 14:15:00 Wednesday |
2692.05 2681.75 |
2693.65 | 2674.2 | 1175 |
| 1082 | -28.75 -1.06 % |
11-09-2024 13:15:00 Wednesday |
2720.75 2692 |
2724.65 | 2691.05 | 790 |
| 1083 | 4.2 0.15 % |
11-09-2024 12:15:00 Wednesday |
2721.05 2725.25 |
2728.1 | 2718.65 | 690 |
| 1084 | 6.05 0.22 % |
11-09-2024 11:15:00 Wednesday |
2715.05 2721.1 |
2724.5 | 2705.15 | 1115 |
| 1085 | 10.8 0.4 % |
11-09-2024 10:15:00 Wednesday |
2706.1 2716.9 |
2722.2 | 2701.9 | 1181 |
| 1086 | 23.85 0.89 % |
11-09-2024 09:15:00 Wednesday |
2674 2697.85 |
2713 | 2674 | 934 |
| 1087 | 0.2 0.01 % |
10-09-2024 15:15:00 Tuesday |
2704 2704.2 |
2706.25 | 2699 | 259 |
| 1088 | -2.55 -0.09 % |
10-09-2024 14:15:00 Tuesday |
2705.15 2702.6 |
2713 | 2698.1 | 536 |
| 1089 | -0.2 -0.01 % |
10-09-2024 13:15:00 Tuesday |
2701.2 2701 |
2702.15 | 2694.25 | 617 |
| 1090 | 10.4 0.39 % |
10-09-2024 12:15:00 Tuesday |
2689.6 2700 |
2700 | 2689.6 | 561 |
| 1091 | 6.25 0.23 % |
10-09-2024 11:15:00 Tuesday |
2686.85 2693.1 |
2695 | 2686.35 | 771 |
| 1092 | -3.55 -0.13 % |
10-09-2024 10:15:00 Tuesday |
2693.55 2690 |
2693.55 | 2678.05 | 941 |
| 1093 | -12.1 -0.45 % |
10-09-2024 09:15:00 Tuesday |
2708.05 2695.95 |
2713.15 | 2690.15 | 1662 |
| 1094 | -12.6 -0.46 % |
09-09-2024 15:15:00 Monday |
2712.85 2700.25 |
2713.75 | 2700 | 458 |
| 1095 | 14.1 0.52 % |
09-09-2024 14:15:00 Monday |
2697.55 2711.65 |
2715 | 2692.85 | 1497 |
| 1096 | -12.9 -0.48 % |
09-09-2024 13:15:00 Monday |
2707 2694.1 |
2711 | 2694.1 | 509 |
| 1097 | 16.45 0.61 % |
09-09-2024 12:15:00 Monday |
2683 2699.45 |
2701 | 2682 | 778 |
| 1098 | -18.45 -0.68 % |
09-09-2024 11:15:00 Monday |
2702 2683.55 |
2702 | 2683 | 443 |
| 1099 | 9.95 0.37 % |
09-09-2024 10:15:00 Monday |
2692 2701.95 |
2705 | 2689.7 | 1777 |
| 1100 | -3.7 -0.14 % |
09-09-2024 09:15:00 Monday |
2694.45 2690.75 |
2703.55 | 2674.15 | 2673 |
| 1101 | 3 0.11 % |
06-09-2024 15:15:00 Friday |
2692 2695 |
2699.15 | 2691.1 | 543 |
| 1102 | -8 -0.3 % |
06-09-2024 14:15:00 Friday |
2700 2692 |
2700 | 2683.8 | 510 |
| 1103 | 14.9 0.56 % |
06-09-2024 13:15:00 Friday |
2682.5 2697.4 |
2700 | 2674.8 | 442 |
| 1104 | -24.25 -0.9 % |
06-09-2024 12:15:00 Friday |
2705.4 2681.15 |
2706.5 | 2681 | 2079 |
| 1105 | 3.6 0.13 % |
06-09-2024 11:15:00 Friday |
2701.8 2705.4 |
2708.85 | 2698.6 | 209 |
| 1106 | -9.1 -0.34 % |
06-09-2024 10:15:00 Friday |
2704.8 2695.7 |
2709.25 | 2693 | 585 |
| 1107 | -44.7 -1.63 % |
06-09-2024 09:15:00 Friday |
2749.8 2705.1 |
2749.8 | 2695.6 | 3388 |
| 1108 | -3.15 -0.11 % |
05-09-2024 15:15:00 Thursday |
2740.4 2737.25 |
2743.8 | 2737.25 | 371 |
| 1109 | -7.3 -0.27 % |
05-09-2024 14:15:00 Thursday |
2747.7 2740.4 |
2750.15 | 2736 | 611 |
| 1110 | -3.55 -0.13 % |
05-09-2024 13:15:00 Thursday |
2755.4 2751.85 |
2757.2 | 2745 | 271 |
| 1111 | 7.95 0.29 % |
05-09-2024 12:15:00 Thursday |
2747.5 2755.45 |
2760.55 | 2746.95 | 228 |
| 1112 | 4.65 0.17 % |
05-09-2024 11:15:00 Thursday |
2743.85 2748.5 |
2748.95 | 2737.8 | 267 |
| 1113 | -8.4 -0.31 % |
05-09-2024 10:15:00 Thursday |
2751.55 2743.15 |
2751.6 | 2736.95 | 871 |
| 1114 | -30.9 -1.11 % |
05-09-2024 09:15:00 Thursday |
2781.8 2750.9 |
2781.8 | 2748.1 | 3042 |
| 1115 | -2.9 -0.11 % |
04-09-2024 15:15:00 Wednesday |
2760.35 2757.45 |
2760.9 | 2753.25 | 857 |
| 1116 | 2.3 0.08 % |
04-09-2024 14:15:00 Wednesday |
2758.7 2761 |
2761 | 2752.9 | 1403 |
| 1117 | 15 0.55 % |
04-09-2024 13:15:00 Wednesday |
2742 2757 |
2763.15 | 2741.95 | 4891 |
| 1118 | 12.45 0.46 % |
04-09-2024 12:15:00 Wednesday |
2729 2741.45 |
2744.75 | 2726.55 | 1332 |
| 1119 | -12 -0.44 % |
04-09-2024 11:15:00 Wednesday |
2739 2727 |
2742.6 | 2723.45 | 838 |
| 1120 | -3.15 -0.11 % |
04-09-2024 10:15:00 Wednesday |
2739.15 2736 |
2746.9 | 2726.55 | 922 |
| 1121 | 49.15 1.83 % |
04-09-2024 09:15:00 Wednesday |
2690 2739.15 |
2741.85 | 2690 | 3258 |
| 1122 | -4.35 -0.16 % |
03-09-2024 15:15:00 Tuesday |
2704.25 2699.9 |
2708.85 | 2699.35 | 233 |
| 1123 | 5.9 0.22 % |
03-09-2024 14:15:00 Tuesday |
2700.1 2706 |
2708.65 | 2698.25 | 383 |
| 1124 | 5.1 0.19 % |
03-09-2024 13:15:00 Tuesday |
2694.95 2700.05 |
2700.05 | 2694.65 | 1147 |
| 1125 | 1.4 0.05 % |
03-09-2024 12:15:00 Tuesday |
2690.1 2691.5 |
2694.2 | 2685.6 | 423 |
| 1126 | 3.95 0.15 % |
03-09-2024 11:15:00 Tuesday |
2688 2691.95 |
2692.8 | 2687 | 169 |
| 1127 | -1 -0.04 % |
03-09-2024 10:15:00 Tuesday |
2689.55 2688.55 |
2694 | 2684.9 | 413 |
| 1128 | 0.1 0 % |
03-09-2024 09:15:00 Tuesday |
2689 2689.1 |
2701.15 | 2687.35 | 415 |
| 1129 | 2.2 0.08 % |
02-09-2024 15:15:00 Monday |
2689.95 2692.15 |
2694.9 | 2688.75 | 270 |
| 1130 | 5.15 0.19 % |
02-09-2024 14:15:00 Monday |
2683 2688.15 |
2690.4 | 2683 | 730 |
| 1131 | -3.75 -0.14 % |
02-09-2024 13:15:00 Monday |
2687.25 2683.5 |
2687.25 | 2680 | 238 |
| 1132 | -9.55 -0.35 % |
02-09-2024 12:15:00 Monday |
2696.55 2687 |
2696.55 | 2677.45 | 406 |
| 1133 | -24.15 -0.89 % |
02-09-2024 11:15:00 Monday |
2721.15 2697 |
2721.15 | 2695.05 | 458 |
| 1134 | 23.4 0.87 % |
02-09-2024 10:15:00 Monday |
2700.65 2724.05 |
2729.55 | 2680 | 3352 |
| 1135 | -16 -0.59 % |
02-09-2024 09:15:00 Monday |
2719.55 2703.55 |
2721.35 | 2698.35 | 1940 |
| 1136 | -9.35 -0.35 % |
30-08-2024 15:15:00 Friday |
2706.75 2697.4 |
2706.75 | 2690.2 | 1761 |
| 1137 | 5 0.19 % |
30-08-2024 14:15:00 Friday |
2700 2705 |
2705 | 2695.75 | 1523 |
| 1138 | -0.2 -0.01 % |
30-08-2024 13:15:00 Friday |
2700.25 2700.05 |
2702.1 | 2697.6 | 283 |
| 1139 | -5.2 -0.19 % |
30-08-2024 12:15:00 Friday |
2704.4 2699.2 |
2705 | 2694 | 203 |
| 1140 | 12 0.45 % |
30-08-2024 11:15:00 Friday |
2693.7 2705.7 |
2705.7 | 2692.45 | 954 |
| 1141 | 9.05 0.34 % |
30-08-2024 10:15:00 Friday |
2686.55 2695.6 |
2695.6 | 2684.55 | 208 |
| 1142 | -2.65 -0.1 % |
30-08-2024 09:15:00 Friday |
2689.65 2687 |
2695.5 | 2680 | 1718 |
| 1143 | -5.25 -0.2 % |
29-08-2024 15:15:00 Thursday |
2675.65 2670.4 |
2676.6 | 2670.05 | 783 |
| 1144 | 19.9 0.75 % |
29-08-2024 14:15:00 Thursday |
2654.7 2674.6 |
2683.65 | 2641.35 | 3692 |
| 1145 | -15.65 -0.59 % |
29-08-2024 13:15:00 Thursday |
2668 2652.35 |
2670.9 | 2651.05 | 904 |
| 1146 | 1.35 0.05 % |
29-08-2024 12:15:00 Thursday |
2666.65 2668 |
2675.1 | 2664 | 2055 |
| 1147 | -3.2 -0.12 % |
29-08-2024 11:15:00 Thursday |
2670 2666.8 |
2675 | 2666.1 | 617 |
| 1148 | -25.65 -0.95 % |
29-08-2024 10:15:00 Thursday |
2691.75 2666.1 |
2693.6 | 2663.6 | 1260 |
| 1149 | -26.45 -0.97 % |
29-08-2024 09:15:00 Thursday |
2714.45 2688 |
2714.45 | 2686.8 | 1211 |
| 1150 | -12 -0.44 % |
28-08-2024 15:15:00 Wednesday |
2720 2708 |
2721 | 2702.6 | 327 |
| 1151 | 5.7 0.21 % |
28-08-2024 14:15:00 Wednesday |
2714.3 2720 |
2721.8 | 2704.2 | 1350 |
| 1152 | 9 0.33 % |
28-08-2024 13:15:00 Wednesday |
2705 2714 |
2716.4 | 2699 | 2352 |
| 1153 | -8 -0.29 % |
28-08-2024 12:15:00 Wednesday |
2714 2706 |
2719.55 | 2706 | 604 |
| 1154 | 7.05 0.26 % |
28-08-2024 11:15:00 Wednesday |
2706.05 2713.1 |
2716.15 | 2704.4 | 1033 |
| 1155 | 11.3 0.42 % |
28-08-2024 10:15:00 Wednesday |
2693.75 2705.05 |
2705.05 | 2688 | 4499 |
| 1156 | 3.2 0.12 % |
28-08-2024 09:15:00 Wednesday |
2695 2698.2 |
2705 | 2684.9 | 2097 |
| 1157 | 3.45 0.13 % |
27-08-2024 15:15:00 Tuesday |
2700.55 2704 |
2706.45 | 2698.9 | 433 |
| 1158 | -3.65 -0.13 % |
27-08-2024 14:15:00 Tuesday |
2704.85 2701.2 |
2709.8 | 2698 | 950 |
| 1159 | -10.3 -0.38 % |
27-08-2024 13:15:00 Tuesday |
2715.5 2705.2 |
2720.75 | 2700.3 | 626 |
| 1160 | 11.4 0.42 % |
27-08-2024 12:15:00 Tuesday |
2705 2716.4 |
2716.4 | 2701 | 352 |
| 1161 | -9 -0.33 % |
27-08-2024 11:15:00 Tuesday |
2714 2705 |
2715.85 | 2703.2 | 797 |
| 1162 | -9.05 -0.33 % |
27-08-2024 10:15:00 Tuesday |
2721.6 2712.55 |
2724.7 | 2711.5 | 856 |
| 1163 | -27.2 -0.99 % |
27-08-2024 09:15:00 Tuesday |
2745.95 2718.75 |
2745.95 | 2718.2 | 1612 |
| 1164 | -2.95 -0.11 % |
26-08-2024 15:15:00 Monday |
2733.35 2730.4 |
2737.05 | 2730.4 | 389 |
| 1165 | 0.75 0.03 % |
26-08-2024 14:15:00 Monday |
2734.9 2735.65 |
2740.6 | 2732.7 | 451 |
| 1166 | -3.25 -0.12 % |
26-08-2024 13:15:00 Monday |
2739.2 2735.95 |
2741 | 2727.8 | 1311 |
| 1167 | -4.95 -0.18 % |
26-08-2024 12:15:00 Monday |
2743 2738.05 |
2743 | 2732 | 599 |
| 1168 | 3.2 0.12 % |
26-08-2024 11:15:00 Monday |
2743.95 2747.15 |
2751.2 | 2740.05 | 664 |
| 1169 | 13.4 0.49 % |
26-08-2024 10:15:00 Monday |
2735.4 2748.8 |
2750 | 2735.4 | 1642 |
| 1170 | -34.65 -1.25 % |
26-08-2024 09:15:00 Monday |
2770 2735.35 |
2770 | 2712.5 | 2256 |
| 1171 | 5.9 0.21 % |
23-08-2024 15:15:00 Friday |
2745.05 2750.95 |
2755.85 | 2739.45 | 1198 |
| 1172 | 12.4 0.45 % |
23-08-2024 14:15:00 Friday |
2732.4 2744.8 |
2750 | 2732.35 | 4820 |
| 1173 | -11.85 -0.43 % |
23-08-2024 13:15:00 Friday |
2744.2 2732.35 |
2746 | 2732.35 | 1286 |
| 1174 | -0.9 -0.03 % |
23-08-2024 12:15:00 Friday |
2746.1 2745.2 |
2749.4 | 2737.8 | 1729 |
| 1175 | 9.9 0.36 % |
23-08-2024 11:15:00 Friday |
2734.1 2744 |
2747.85 | 2728 | 2890 |
| 1176 | 21.7 0.8 % |
23-08-2024 10:15:00 Friday |
2712.15 2733.85 |
2740.05 | 2707 | 3579 |
| 1177 | -62.95 -2.27 % |
23-08-2024 09:15:00 Friday |
2777.95 2715 |
2782.45 | 2715 | 8779 |
| 1178 | -3 -0.11 % |
22-08-2024 15:15:00 Thursday |
2759 2756 |
2762.6 | 2749.7 | 4594 |
| 1179 | 0.6 0.02 % |
22-08-2024 14:15:00 Thursday |
2758.4 2759 |
2759.25 | 2745.65 | 18874 |
| 1180 | 9.35 0.34 % |
22-08-2024 13:15:00 Thursday |
2748.8 2758.15 |
2759.9 | 2746.65 | 5598 |
| 1181 | -13.5 -0.49 % |
22-08-2024 12:15:00 Thursday |
2764.5 2751 |
2764.85 | 2742.9 | 29358 |
| 1182 | 15.6 0.57 % |
22-08-2024 11:15:00 Thursday |
2748.85 2764.45 |
2774.15 | 2748.8 | 10612 |
| 1183 | 0.2 0.01 % |
22-08-2024 10:15:00 Thursday |
2748.75 2748.95 |
2754.95 | 2740.9 | 8673 |
| 1184 | 51.6 1.91 % |
22-08-2024 09:15:00 Thursday |
2699.25 2750.85 |
2755 | 2692.6 | 48563 |
| 1185 | 10.55 0.39 % |
21-08-2024 15:15:00 Wednesday |
2678.95 2689.5 |
2693.2 | 2678.95 | 3869 |
| 1186 | 17.5 0.66 % |
21-08-2024 14:15:00 Wednesday |
2661.4 2678.9 |
2682.6 | 2660.25 | 5117 |
| 1187 | 10.85 0.41 % |
21-08-2024 13:15:00 Wednesday |
2651.15 2662 |
2662.5 | 2648.8 | 1173 |
| 1188 | -3.6 -0.14 % |
21-08-2024 12:15:00 Wednesday |
2652.95 2649.35 |
2658.7 | 2647.5 | 823 |
| 1189 | 4.95 0.19 % |
21-08-2024 11:15:00 Wednesday |
2647.95 2652.9 |
2653.45 | 2647.2 | 817 |
| 1190 | 2.75 0.1 % |
21-08-2024 10:15:00 Wednesday |
2643.15 2645.9 |
2652.75 | 2635 | 2442 |
| 1191 | -6.85 -0.26 % |
21-08-2024 09:15:00 Wednesday |
2650 2643.15 |
2650 | 2625.5 | 2356 |
| 1192 | -9.3 -0.35 % |
20-08-2024 15:15:00 Tuesday |
2639.65 2630.35 |
2639.65 | 2629.15 | 244 |
| 1193 | 1.05 0.04 % |
20-08-2024 14:15:00 Tuesday |
2634.8 2635.85 |
2638.75 | 2631.25 | 245 |
| 1194 | 11.8 0.45 % |
20-08-2024 13:15:00 Tuesday |
2625.05 2636.85 |
2648.45 | 2625.05 | 687 |
| 1195 | 4.05 0.15 % |
20-08-2024 12:15:00 Tuesday |
2621.7 2625.75 |
2630 | 2618.25 | 737 |
| 1196 | -4.4 -0.17 % |
20-08-2024 11:15:00 Tuesday |
2624.55 2620.15 |
2627 | 2617.7 | 354 |
| 1197 | -0.05 0 % |
20-08-2024 10:15:00 Tuesday |
2624 2623.95 |
2628.4 | 2613.25 | 3292 |
| 1198 | 9.3 0.36 % |
20-08-2024 09:15:00 Tuesday |
2614.55 2623.85 |
2628.1 | 2593.45 | 1143 |
| 1199 | -8 -0.31 % |
19-08-2024 15:15:00 Monday |
2600 2592 |
2600.6 | 2592 | 446 |
| 1200 | 6.35 0.24 % |
19-08-2024 14:15:00 Monday |
2592.1 2598.45 |
2601.9 | 2588.95 | 1232 |
| 1201 | 14.75 0.57 % |
19-08-2024 13:15:00 Monday |
2577.35 2592.1 |
2592.65 | 2571.2 | 926 |
| 1202 | -1.6 -0.06 % |
19-08-2024 12:15:00 Monday |
2577.75 2576.15 |
2579.6 | 2568 | 757 |
| 1203 | 1.15 0.04 % |
19-08-2024 11:15:00 Monday |
2577.75 2578.9 |
2591.3 | 2577.75 | 1461 |
| 1204 | -1.95 -0.08 % |
19-08-2024 10:15:00 Monday |
2577.95 2576 |
2584.75 | 2558 | 2538 |
| 1205 | -31.35 -1.2 % |
19-08-2024 09:15:00 Monday |
2611.35 2580 |
2624.55 | 2565 | 4369 |
| 1206 | 3.2 0.12 % |
16-08-2024 15:15:00 Friday |
2601.8 2605 |
2608.25 | 2596.9 | 615 |
| 1207 | 15.65 0.6 % |
16-08-2024 14:15:00 Friday |
2588.1 2603.75 |
2604.35 | 2580.6 | 2851 |
| 1208 | 29.35 1.15 % |
16-08-2024 13:15:00 Friday |
2560.9 2590.25 |
2592.2 | 2560.8 | 911 |
| 1209 | 9.6 0.38 % |
16-08-2024 12:15:00 Friday |
2551.4 2561 |
2568.15 | 2544.85 | 3861 |
| 1210 | 24.3 0.96 % |
16-08-2024 11:15:00 Friday |
2527 2551.3 |
2552 | 2527 | 1081 |
| 1211 | -26.7 -1.04 % |
16-08-2024 10:15:00 Friday |
2555.7 2529 |
2555.7 | 2529 | 879 |
| 1212 | 46.5 1.85 % |
16-08-2024 09:15:00 Friday |
2511.9 2558.4 |
2575.25 | 2511.9 | 3069 |
| 1213 | 6.35 0.25 % |
14-08-2024 15:15:00 Wednesday |
2509.65 2516 |
2516 | 2509.55 | 233 |
| 1214 | -1.3 -0.05 % |
14-08-2024 14:15:00 Wednesday |
2513.85 2512.55 |
2516.4 | 2509 | 439 |
| 1215 | -1.65 -0.07 % |
14-08-2024 13:15:00 Wednesday |
2512.6 2510.95 |
2516.15 | 2506.75 | 912 |
| 1216 | 0.3 0.01 % |
14-08-2024 12:15:00 Wednesday |
2513.15 2513.45 |
2518.05 | 2510 | 110 |
| 1217 | 2.7 0.11 % |
14-08-2024 11:15:00 Wednesday |
2512.05 2514.75 |
2516.5 | 2509.75 | 329 |
| 1218 | -16.4 -0.65 % |
14-08-2024 10:15:00 Wednesday |
2530.45 2514.05 |
2532.25 | 2510.85 | 1389 |
| 1219 | 9.85 0.39 % |
14-08-2024 09:15:00 Wednesday |
2518.05 2527.9 |
2534.3 | 2507 | 1255 |
| 1220 | -1.5 -0.06 % |
13-08-2024 15:15:00 Tuesday |
2519.5 2518 |
2520.3 | 2512.35 | 839 |
| 1221 | 0.75 0.03 % |
13-08-2024 14:15:00 Tuesday |
2519.7 2520.45 |
2525.3 | 2514.1 | 572 |
| 1222 | -8.75 -0.35 % |
13-08-2024 13:15:00 Tuesday |
2531.4 2522.65 |
2535.25 | 2515 | 921 |
| 1223 | 1 0.04 % |
13-08-2024 12:15:00 Tuesday |
2530.4 2531.4 |
2535.2 | 2518.5 | 1054 |
| 1224 | -1.15 -0.05 % |
13-08-2024 11:15:00 Tuesday |
2532.55 2531.4 |
2537.15 | 2526.9 | 4172 |
| 1225 | -17.25 -0.68 % |
13-08-2024 10:15:00 Tuesday |
2551.65 2534.4 |
2551.65 | 2525.85 | 1024 |
| 1226 | -13.35 -0.52 % |
13-08-2024 09:15:00 Tuesday |
2565 2551.65 |
2574.5 | 2550.4 | 7047 |
| 1227 | -1.35 -0.05 % |
12-08-2024 15:15:00 Monday |
2573.6 2572.25 |
2573.6 | 2565.65 | 759 |
| 1228 | -23.05 -0.89 % |
12-08-2024 14:15:00 Monday |
2593.85 2570.8 |
2593.95 | 2570.8 | 902 |
| 1229 | 1.75 0.07 % |
12-08-2024 13:15:00 Monday |
2591.5 2593.25 |
2595.6 | 2585.2 | 1335 |
| 1230 | -3.55 -0.14 % |
12-08-2024 12:15:00 Monday |
2594.25 2590.7 |
2600 | 2589.6 | 606 |
| 1231 | -1.9 -0.07 % |
12-08-2024 11:15:00 Monday |
2600.05 2598.15 |
2612.75 | 2591.6 | 973 |
| 1232 | 5.15 0.2 % |
12-08-2024 10:15:00 Monday |
2590 2595.15 |
2601.85 | 2585 | 1984 |
| 1233 | 19.6 0.76 % |
12-08-2024 09:15:00 Monday |
2572.85 2592.45 |
2621.4 | 2561.45 | 7355 |
| 1234 | 1.85 0.07 % |
09-08-2024 15:15:00 Friday |
2574.25 2576.1 |
2577.9 | 2569.9 | 1201 |
| 1235 | -15.9 -0.61 % |
09-08-2024 14:15:00 Friday |
2590.95 2575.05 |
2594.45 | 2538.95 | 22505 |
| 1236 | -31.5 -1.2 % |
09-08-2024 13:15:00 Friday |
2622.35 2590.85 |
2638.5 | 2560 | 23666 |
| 1237 | -2.45 -0.09 % |
09-08-2024 12:15:00 Friday |
2625.75 2623.3 |
2639.95 | 2612 | 7387 |
| 1238 | 20.75 0.8 % |
09-08-2024 11:15:00 Friday |
2607.6 2628.35 |
2634 | 2602.3 | 1469 |
| 1239 | 5.05 0.19 % |
09-08-2024 10:15:00 Friday |
2608.5 2613.55 |
2615.5 | 2606 | 931 |
| 1240 | 35 1.36 % |
09-08-2024 09:15:00 Friday |
2575 2610 |
2622 | 2546.45 | 5239 |
| 1241 | -1.1 -0.04 % |
08-08-2024 15:15:00 Thursday |
2545 2543.9 |
2546.65 | 2534.3 | 1565 |
| 1242 | -5.75 -0.23 % |
08-08-2024 14:15:00 Thursday |
2550.75 2545 |
2559.7 | 2545 | 2171 |
| 1243 | -13.15 -0.51 % |
08-08-2024 13:15:00 Thursday |
2563.85 2550.7 |
2566 | 2547.5 | 1898 |
| 1244 | -21.55 -0.83 % |
08-08-2024 12:15:00 Thursday |
2584.5 2562.95 |
2598.4 | 2560 | 3030 |
| 1245 | -2.15 -0.08 % |
08-08-2024 11:15:00 Thursday |
2583.85 2581.7 |
2598.25 | 2574.6 | 3751 |
| 1246 | -13.7 -0.53 % |
08-08-2024 10:15:00 Thursday |
2599.8 2586.1 |
2618 | 2586.1 | 2979 |
| 1247 | -29.9 -1.14 % |
08-08-2024 09:15:00 Thursday |
2629.9 2600 |
2631.15 | 2596.7 | 4111 |
| 1248 | 7.55 0.29 % |
07-08-2024 15:15:00 Wednesday |
2639.95 2647.5 |
2647.5 | 2635 | 353 |
| 1249 | -7.5 -0.28 % |
07-08-2024 14:15:00 Wednesday |
2646.55 2639.05 |
2648.15 | 2634.25 | 1052 |
| 1250 | -5.35 -0.2 % |
07-08-2024 13:15:00 Wednesday |
2650.75 2645.4 |
2651.1 | 2643.05 | 1414 |
| 1251 | -3.05 -0.11 % |
07-08-2024 12:15:00 Wednesday |
2652.45 2649.4 |
2653.05 | 2645.15 | 444 |
| 1252 | -2.35 -0.09 % |
07-08-2024 11:15:00 Wednesday |
2655.1 2652.75 |
2655.55 | 2646.7 | 676 |
| 1253 | 12.55 0.47 % |
07-08-2024 10:15:00 Wednesday |
2643.2 2655.75 |
2658.25 | 2638.55 | 1136 |
| 1254 | -8.2 -0.31 % |
07-08-2024 09:15:00 Wednesday |
2650 2641.8 |
2657.4 | 2631.8 | 463 |
| 1255 | 12.15 0.47 % |
06-08-2024 15:15:00 Tuesday |
2612.8 2624.95 |
2634.35 | 2611.25 | 411 |
| 1256 | -9.4 -0.36 % |
06-08-2024 14:15:00 Tuesday |
2622.2 2612.8 |
2634.2 | 2612.8 | 2835 |
| 1257 | -18.3 -0.69 % |
06-08-2024 13:15:00 Tuesday |
2642 2623.7 |
2649 | 2621.75 | 1397 |
| 1258 | -23.5 -0.88 % |
06-08-2024 12:15:00 Tuesday |
2666.85 2643.35 |
2666.85 | 2643.35 | 1122 |
| 1259 | -0.1 0 % |
06-08-2024 11:15:00 Tuesday |
2667 2666.9 |
2672.55 | 2659.05 | 1074 |
| 1260 | 5.95 0.22 % |
06-08-2024 10:15:00 Tuesday |
2659.4 2665.35 |
2676.95 | 2652.05 | 2063 |
| 1261 | 32.1 1.22 % |
06-08-2024 09:15:00 Tuesday |
2629.8 2661.9 |
2665.5 | 2625 | 3362 |
| 1262 | 7.6 0.29 % |
05-08-2024 15:15:00 Monday |
2608.35 2615.95 |
2620 | 2606.35 | 1114 |
| 1263 | -11.2 -0.43 % |
05-08-2024 14:15:00 Monday |
2617.55 2606.35 |
2620.55 | 2605.4 | 4729 |
| 1264 | 12.35 0.47 % |
05-08-2024 13:15:00 Monday |
2606.95 2619.3 |
2635.35 | 2606.95 | 3999 |
| 1265 | -27.3 -1.04 % |
05-08-2024 12:15:00 Monday |
2631.3 2604 |
2632.45 | 2587 | 4836 |
| 1266 | 6.4 0.24 % |
05-08-2024 11:15:00 Monday |
2627.5 2633.9 |
2634 | 2599 | 8360 |
| 1267 | -30 -1.13 % |
05-08-2024 10:15:00 Monday |
2657.65 2627.65 |
2664.6 | 2626 | 5078 |
| 1268 | 82.1 3.19 % |
05-08-2024 09:15:00 Monday |
2575.55 2657.65 |
2675.1 | 2575.55 | 6715 |
| 1269 | -4.55 -0.17 % |
02-08-2024 15:15:00 Friday |
2706.45 2701.9 |
2712.7 | 2701.9 | 662 |
| 1270 | -19.45 -0.71 % |
02-08-2024 14:15:00 Friday |
2726.75 2707.3 |
2727.25 | 2704 | 1479 |
| 1271 | -1.75 -0.06 % |
02-08-2024 13:15:00 Friday |
2727.25 2725.5 |
2732.5 | 2722.65 | 642 |
| 1272 | -10.55 -0.39 % |
02-08-2024 12:15:00 Friday |
2734.85 2724.3 |
2734.9 | 2724 | 1032 |
| 1273 | -3.3 -0.12 % |
02-08-2024 11:15:00 Friday |
2736.7 2733.4 |
2736.7 | 2733.4 | 233 |
| 1274 | -15.55 -0.57 % |
02-08-2024 10:15:00 Friday |
2747.5 2731.95 |
2747.5 | 2731.65 | 561 |
| 1275 | 21 0.77 % |
02-08-2024 09:15:00 Friday |
2721 2742 |
2756.25 | 2721 | 3034 |
| 1276 | -12.55 -0.45 % |
01-08-2024 15:15:00 Thursday |
2768.55 2756 |
2771.55 | 2756 | 492 |
| 1277 | 5.1 0.18 % |
01-08-2024 14:15:00 Thursday |
2762.5 2767.6 |
2769.15 | 2757.9 | 589 |
| 1278 | -9.85 -0.36 % |
01-08-2024 13:15:00 Thursday |
2770.3 2760.45 |
2770.3 | 2755 | 2043 |
| 1279 | 3.2 0.12 % |
01-08-2024 12:15:00 Thursday |
2767.1 2770.3 |
2771.75 | 2765 | 639 |
| 1280 | -7.1 -0.26 % |
01-08-2024 11:15:00 Thursday |
2776.35 2769.25 |
2776.35 | 2762.45 | 2017 |
| 1281 | -4.3 -0.15 % |
01-08-2024 10:15:00 Thursday |
2777.55 2773.25 |
2780.75 | 2763.15 | 2330 |
| 1282 | 14.25 0.52 % |
01-08-2024 09:15:00 Thursday |
2763.95 2778.2 |
2789.2 | 2763.95 | 4293 |
| 1283 | 6.2 0.22 % |
31-07-2024 15:15:00 Wednesday |
2777.7 2783.9 |
2783.9 | 2772 | 1102 |
| 1284 | 5.35 0.19 % |
31-07-2024 14:15:00 Wednesday |
2773.25 2778.6 |
2792 | 2771.35 | 2007 |
| 1285 | -5.75 -0.21 % |
31-07-2024 13:15:00 Wednesday |
2777.05 2771.3 |
2778.25 | 2763.3 | 1232 |
| 1286 | -6.85 -0.25 % |
31-07-2024 12:15:00 Wednesday |
2782.35 2775.5 |
2790 | 2774.9 | 807 |
| 1287 | -1.05 -0.04 % |
31-07-2024 11:15:00 Wednesday |
2784.55 2783.5 |
2792.2 | 2780 | 1110 |
| 1288 | -2.75 -0.1 % |
31-07-2024 10:15:00 Wednesday |
2787 2784.25 |
2792.95 | 2780 | 1323 |
| 1289 | -3.65 -0.13 % |
31-07-2024 09:15:00 Wednesday |
2790.65 2787 |
2798 | 2771.1 | 2429 |
| 1290 | -2.4 -0.09 % |
30-07-2024 15:15:00 Tuesday |
2793.05 2790.65 |
2794.5 | 2787.05 | 392 |
| 1291 | -9.5 -0.34 % |
30-07-2024 14:15:00 Tuesday |
2802 2792.5 |
2808.95 | 2790 | 1014 |
| 1292 | 0.7 0.03 % |
30-07-2024 13:15:00 Tuesday |
2797.85 2798.55 |
2799.75 | 2786 | 584 |
| 1293 | -10.7 -0.38 % |
30-07-2024 12:15:00 Tuesday |
2808.85 2798.15 |
2808.85 | 2797 | 720 |
| 1294 | -8.95 -0.32 % |
30-07-2024 11:15:00 Tuesday |
2814 2805.05 |
2817.4 | 2802 | 366 |
| 1295 | 0.15 0.01 % |
30-07-2024 10:15:00 Tuesday |
2815.6 2815.75 |
2818.35 | 2805.5 | 993 |
| 1296 | -10.35 -0.37 % |
30-07-2024 09:15:00 Tuesday |
2821.05 2810.7 |
2828.1 | 2808.35 | 568 |
| 1297 | 5 0.18 % |
29-07-2024 15:15:00 Monday |
2826 2831 |
2836.35 | 2823.2 | 759 |
| 1298 | 1.25 0.04 % |
29-07-2024 14:15:00 Monday |
2824.9 2826.15 |
2836.15 | 2816.8 | 3268 |
| 1299 | -4.15 -0.15 % |
29-07-2024 13:15:00 Monday |
2830 2825.85 |
2840.1 | 2824 | 843 |
| 1300 | -13.5 -0.47 % |
29-07-2024 12:15:00 Monday |
2842.25 2828.75 |
2843.4 | 2827 | 946 |
| 1301 | 0.4 0.01 % |
29-07-2024 11:15:00 Monday |
2839.2 2839.6 |
2843.5 | 2831.85 | 2220 |
| 1302 | 4.2 0.15 % |
29-07-2024 10:15:00 Monday |
2832.6 2836.8 |
2840.7 | 2826.95 | 871 |
| 1303 | -34.45 -1.2 % |
29-07-2024 09:15:00 Monday |
2868.45 2834 |
2868.45 | 2830.45 | 1600 |
| 1304 | 2.15 0.08 % |
26-07-2024 15:15:00 Friday |
2848.25 2850.4 |
2850.4 | 2834.35 | 631 |
| 1305 | -17.1 -0.6 % |
26-07-2024 14:15:00 Friday |
2866.55 2849.45 |
2866.55 | 2845 | 958 |
| 1306 | 17.4 0.61 % |
26-07-2024 13:15:00 Friday |
2849.6 2867 |
2875.45 | 2847.85 | 3739 |
| 1307 | 10.5 0.37 % |
26-07-2024 12:15:00 Friday |
2840.5 2851 |
2855 | 2840.5 | 674 |
| 1308 | -6.05 -0.21 % |
26-07-2024 11:15:00 Friday |
2850.05 2844 |
2860.6 | 2844 | 2343 |
| 1309 | 26.4 0.93 % |
26-07-2024 10:15:00 Friday |
2826.75 2853.15 |
2864.45 | 2822.75 | 5403 |
| 1310 | 28.9 1.03 % |
26-07-2024 09:15:00 Friday |
2800 2828.9 |
2831.45 | 2800 | 3892 |
| 1311 | 6.65 0.24 % |
25-07-2024 15:15:00 Thursday |
2795.25 2801.9 |
2806.3 | 2794.7 | 189 |
| 1312 | 0.35 0.01 % |
25-07-2024 14:15:00 Thursday |
2794.9 2795.25 |
2798.65 | 2790.95 | 152 |
| 1313 | 0.25 0.01 % |
25-07-2024 13:15:00 Thursday |
2797.55 2797.8 |
2800.85 | 2792.5 | 126 |
| 1314 | -12.3 -0.44 % |
25-07-2024 12:15:00 Thursday |
2809.85 2797.55 |
2811.9 | 2796.65 | 490 |
| 1315 | 7.1 0.25 % |
25-07-2024 11:15:00 Thursday |
2802.75 2809.85 |
2825 | 2802.6 | 1382 |
| 1316 | 8.85 0.32 % |
25-07-2024 10:15:00 Thursday |
2795 2803.85 |
2808.25 | 2794.55 | 1519 |
| 1317 | -14.95 -0.53 % |
25-07-2024 09:15:00 Thursday |
2804.95 2790 |
2805 | 2772.45 | 1649 |
| 1318 | 9.35 0.33 % |
24-07-2024 15:15:00 Wednesday |
2807.65 2817 |
2817 | 2807.2 | 519 |
| 1319 | 21.9 0.79 % |
24-07-2024 14:15:00 Wednesday |
2785.95 2807.85 |
2810.2 | 2780.55 | 3579 |
| 1320 | -18.95 -0.68 % |
24-07-2024 13:15:00 Wednesday |
2802.2 2783.25 |
2803.9 | 2780.35 | 1155 |
| 1321 | 8.95 0.32 % |
24-07-2024 12:15:00 Wednesday |
2790 2798.95 |
2798.95 | 2788.55 | 86 |
| 1322 | 0.4 0.01 % |
24-07-2024 11:15:00 Wednesday |
2794.05 2794.45 |
2800 | 2787 | 2424 |
| 1323 | 12.05 0.43 % |
24-07-2024 10:15:00 Wednesday |
2782 2794.05 |
2794.05 | 2774.9 | 793 |
| 1324 | -40.55 -1.44 % |
24-07-2024 09:15:00 Wednesday |
2821.6 2781.05 |
2832.75 | 2780.4 | 2407 |
| 1325 | 5.05 0.18 % |
23-07-2024 15:15:00 Tuesday |
2820.5 2825.55 |
2825.55 | 2816.7 | 16230 |
| 1326 | -4.85 -0.17 % |
23-07-2024 14:15:00 Tuesday |
2825.55 2820.7 |
2834.45 | 2818.7 | 8142 |
| 1327 | 14.9 0.53 % |
23-07-2024 13:15:00 Tuesday |
2811.65 2826.55 |
2830.4 | 2799.3 | 510 |
| 1328 | -26.05 -0.92 % |
23-07-2024 12:15:00 Tuesday |
2841.95 2815.9 |
2841.95 | 2776.5 | 2822 |
| 1329 | 1.3 0.05 % |
23-07-2024 11:15:00 Tuesday |
2840.65 2841.95 |
2848.65 | 2825.35 | 1194 |
| 1330 | 23.15 0.82 % |
23-07-2024 10:15:00 Tuesday |
2818.75 2841.9 |
2847.45 | 2815.4 | 2091 |
| 1331 | 7.65 0.27 % |
23-07-2024 09:15:00 Tuesday |
2807.9 2815.55 |
2850.5 | 2807.9 | 1514 |
| 1332 | 6.7 0.24 % |
22-07-2024 15:15:00 Monday |
2804.85 2811.55 |
2819.9 | 2801.75 | 637 |
| 1333 | -7.6 -0.27 % |
22-07-2024 14:15:00 Monday |
2811.6 2804 |
2819.5 | 2801.55 | 8157 |
| 1334 | 36.9 1.33 % |
22-07-2024 13:15:00 Monday |
2775.4 2812.3 |
2819.95 | 2775.4 | 1797 |
| 1335 | -12.1 -0.43 % |
22-07-2024 12:15:00 Monday |
2788.55 2776.45 |
2788.55 | 2769.45 | 701 |
| 1336 | -7.35 -0.26 % |
22-07-2024 11:15:00 Monday |
2795 2787.65 |
2798 | 2786.4 | 1391 |
| 1337 | -0.1 0 % |
22-07-2024 10:15:00 Monday |
2796.9 2796.8 |
2811 | 2786.65 | 2129 |
| 1338 | 80.55 2.97 % |
22-07-2024 09:15:00 Monday |
2713.15 2793.7 |
2801.8 | 2711 | 5774 |
| 1339 | 11.35 0.41 % |
19-07-2024 15:15:00 Friday |
2742.15 2753.5 |
2753.5 | 2739.35 | 2275 |
| 1340 | -9.05 -0.33 % |
19-07-2024 14:15:00 Friday |
2751.2 2742.15 |
2752.6 | 2735.35 | 1333 |
| 1341 | 0.45 0.02 % |
19-07-2024 13:15:00 Friday |
2751.55 2752 |
2760.7 | 2750 | 634 |
| 1342 | -5.55 -0.2 % |
19-07-2024 12:15:00 Friday |
2760 2754.45 |
2760 | 2751.05 | 543 |
| 1343 | -1.05 -0.04 % |
19-07-2024 11:15:00 Friday |
2759.2 2758.15 |
2764.25 | 2750.35 | 810 |
| 1344 | -2.25 -0.08 % |
19-07-2024 10:15:00 Friday |
2764.85 2762.6 |
2781.1 | 2756.75 | 3253 |
| 1345 | -28.35 -1.02 % |
19-07-2024 09:15:00 Friday |
2789 2760.65 |
2789 | 2755 | 3397 |
| 1346 | 0.3 0.01 % |
18-07-2024 15:15:00 Thursday |
2788.7 2789 |
2795.55 | 2788.15 | 1839 |
| 1347 | -11.45 -0.41 % |
18-07-2024 14:15:00 Thursday |
2801.65 2790.2 |
2807.5 | 2787.85 | 821 |
| 1348 | 4 0.14 % |
18-07-2024 13:15:00 Thursday |
2795 2799 |
2801.6 | 2781.2 | 1057 |
| 1349 | 0.7 0.03 % |
18-07-2024 12:15:00 Thursday |
2794.2 2794.9 |
2796.55 | 2777.65 | 740 |
| 1350 | -9.95 -0.35 % |
18-07-2024 11:15:00 Thursday |
2803.85 2793.9 |
2806.75 | 2790 | 1488 |
| 1351 | -23.15 -0.82 % |
18-07-2024 10:15:00 Thursday |
2826.8 2803.65 |
2828.05 | 2803.65 | 1039 |
| 1352 | 24.8 0.89 % |
18-07-2024 09:15:00 Thursday |
2801.7 2826.5 |
2845 | 2801.7 | 4231 |
| 1353 | -1.5 -0.05 % |
16-07-2024 15:15:00 Tuesday |
2825.25 2823.75 |
2826.7 | 2823 | 296 |
| 1354 | -8.45 -0.3 % |
16-07-2024 14:15:00 Tuesday |
2837 2828.55 |
2837.85 | 2823.45 | 751 |
| 1355 | 4.05 0.14 % |
16-07-2024 13:15:00 Tuesday |
2833.95 2838 |
2843.8 | 2830.75 | 492 |
| 1356 | 1.1 0.04 % |
16-07-2024 12:15:00 Tuesday |
2830.8 2831.9 |
2835.05 | 2828.25 | 446 |
| 1357 | -3 -0.11 % |
16-07-2024 11:15:00 Tuesday |
2835 2832 |
2835 | 2827.25 | 741 |
| 1358 | -2.45 -0.09 % |
16-07-2024 10:15:00 Tuesday |
2836.15 2833.7 |
2839.95 | 2830.85 | 1031 |
| 1359 | -13.3 -0.47 % |
16-07-2024 09:15:00 Tuesday |
2847.85 2834.55 |
2847.85 | 2811.25 | 2498 |
| 1360 | -2.5 -0.09 % |
15-07-2024 15:15:00 Monday |
2802.5 2800 |
2806.35 | 2798.85 | 792 |
| 1361 | 3.6 0.13 % |
15-07-2024 14:15:00 Monday |
2798.4 2802 |
2807.15 | 2798.4 | 834 |
| 1362 | -12.85 -0.46 % |
15-07-2024 13:15:00 Monday |
2812 2799.15 |
2812.55 | 2799 | 3822 |
| 1363 | 16.75 0.6 % |
15-07-2024 12:15:00 Monday |
2796.15 2812.9 |
2816.65 | 2796.15 | 5808 |
| 1364 | -9.1 -0.32 % |
15-07-2024 11:15:00 Monday |
2803.3 2794.2 |
2803.3 | 2789 | 1795 |
| 1365 | -5.65 -0.2 % |
15-07-2024 10:15:00 Monday |
2810.6 2804.95 |
2815 | 2801.4 | 1768 |
| 1366 | -53.5 -1.87 % |
15-07-2024 09:15:00 Monday |
2859.85 2806.35 |
2859.85 | 2788 | 3501 |
| 1367 | -6.4 -0.22 % |
12-07-2024 15:15:00 Friday |
2847.8 2841.4 |
2847.8 | 2839.8 | 914 |
| 1368 | 4.4 0.15 % |
12-07-2024 14:15:00 Friday |
2842.1 2846.5 |
2849.5 | 2837.65 | 5787 |
| 1369 | 9 0.32 % |
12-07-2024 13:15:00 Friday |
2833.1 2842.1 |
2847.85 | 2833.1 | 6206 |
| 1370 | 0.85 0.03 % |
12-07-2024 12:15:00 Friday |
2833 2833.85 |
2840 | 2828.15 | 2810 |
| 1371 | -5.15 -0.18 % |
12-07-2024 11:15:00 Friday |
2838.15 2833 |
2845 | 2833 | 4201 |
| 1372 | 21.45 0.76 % |
12-07-2024 10:15:00 Friday |
2816.6 2838.05 |
2845 | 2816.6 | 4942 |
| 1373 | 11.2 0.4 % |
12-07-2024 09:15:00 Friday |
2805.6 2816.8 |
2820.6 | 2801.7 | 4138 |
| 1374 | 3.2 0.11 % |
11-07-2024 15:15:00 Thursday |
2807.75 2810.95 |
2810.95 | 2798.85 | 1396 |
| 1375 | 7.7 0.28 % |
11-07-2024 14:15:00 Thursday |
2798.85 2806.55 |
2806.55 | 2794.05 | 1168 |
| 1376 | 0.45 0.02 % |
11-07-2024 13:15:00 Thursday |
2797 2797.45 |
2807.2 | 2793.05 | 745 |
| 1377 | -37.05 -1.31 % |
11-07-2024 12:15:00 Thursday |
2832 2794.95 |
2832 | 2794.7 | 2433 |
| 1378 | 3.25 0.11 % |
11-07-2024 11:15:00 Thursday |
2826.95 2830.2 |
2834.1 | 2822.8 | 653 |
| 1379 | 7.35 0.26 % |
11-07-2024 10:15:00 Thursday |
2818.95 2826.3 |
2836.9 | 2818.85 | 2451 |
| 1380 | 0.35 0.01 % |
11-07-2024 09:15:00 Thursday |
2820.25 2820.6 |
2832.4 | 2802.55 | 6018 |
| 1381 | -8.4 -0.3 % |
10-07-2024 15:15:00 Wednesday |
2803.4 2795 |
2803.95 | 2793.75 | 997 |
| 1382 | 16.7 0.6 % |
10-07-2024 14:15:00 Wednesday |
2785.3 2802 |
2808 | 2783 | 3723 |
| 1383 | -11.45 -0.41 % |
10-07-2024 13:15:00 Wednesday |
2795.6 2784.15 |
2795.95 | 2780 | 3122 |
| 1384 | 4.9 0.18 % |
10-07-2024 12:15:00 Wednesday |
2786.35 2791.25 |
2796.4 | 2784.75 | 2607 |
| 1385 | 27.65 1 % |
10-07-2024 11:15:00 Wednesday |
2759.75 2787.4 |
2795 | 2759.75 | 1834 |
| 1386 | -15.25 -0.55 % |
10-07-2024 10:15:00 Wednesday |
2777.6 2762.35 |
2786.6 | 2740.8 | 5962 |
| 1387 | -1.15 -0.04 % |
10-07-2024 09:15:00 Wednesday |
2779.9 2778.75 |
2810.3 | 2765 | 18114 |
| 1388 | 34.35 1.25 % |
09-07-2024 15:15:00 Tuesday |
2751.65 2786 |
2788.1 | 2751.65 | 1420 |
| 1389 | 13.95 0.51 % |
09-07-2024 14:15:00 Tuesday |
2737.7 2751.65 |
2751.65 | 2733.9 | 444 |
| 1390 | 9.75 0.36 % |
09-07-2024 13:15:00 Tuesday |
2728.15 2737.9 |
2753 | 2727.15 | 634 |
| 1391 | 5.6 0.21 % |
09-07-2024 12:15:00 Tuesday |
2719.95 2725.55 |
2730.25 | 2719.95 | 300 |
| 1392 | -12.8 -0.47 % |
09-07-2024 11:15:00 Tuesday |
2732.75 2719.95 |
2732.75 | 2718.9 | 370 |
| 1393 | 2 0.07 % |
09-07-2024 10:15:00 Tuesday |
2731.55 2733.55 |
2735.45 | 2726.5 | 633 |
| 1394 | 2.85 0.1 % |
09-07-2024 09:15:00 Tuesday |
2733 2735.85 |
2748.25 | 2728.8 | 1741 |
| 1395 | 6.15 0.22 % |
08-07-2024 15:15:00 Monday |
2739.85 2746 |
2748.5 | 2739.85 | 583 |
| 1396 | 18.3 0.67 % |
08-07-2024 14:15:00 Monday |
2720.2 2738.5 |
2744.15 | 2718.1 | 1246 |
| 1397 | -9.2 -0.34 % |
08-07-2024 13:15:00 Monday |
2727.5 2718.3 |
2727.5 | 2716.8 | 806 |
| 1398 | 7 0.26 % |
08-07-2024 12:15:00 Monday |
2720 2727 |
2730 | 2719.05 | 1160 |
| 1399 | -4.3 -0.16 % |
08-07-2024 11:15:00 Monday |
2724.3 2720 |
2730 | 2719.7 | 796 |
| 1400 | -17.05 -0.62 % |
08-07-2024 10:15:00 Monday |
2743 2725.95 |
2743 | 2721.05 | 978 |
| 1401 | -9.85 -0.36 % |
08-07-2024 09:15:00 Monday |
2750.35 2740.5 |
2751.8 | 2726.55 | 3763 |
| 1402 | -0.6 -0.02 % |
05-07-2024 15:15:00 Friday |
2750.65 2750.05 |
2756 | 2748.2 | 1239 |
| 1403 | 0.1 0 % |
05-07-2024 14:15:00 Friday |
2753.9 2754 |
2754 | 2732.45 | 3198 |
| 1404 | -3.3 -0.12 % |
05-07-2024 13:15:00 Friday |
2755.15 2751.85 |
2756.4 | 2746.25 | 1442 |
| 1405 | 5.75 0.21 % |
05-07-2024 12:15:00 Friday |
2746.8 2752.55 |
2755.05 | 2743.45 | 2450 |
| 1406 | 16.3 0.6 % |
05-07-2024 11:15:00 Friday |
2731.6 2747.9 |
2747.9 | 2731.6 | 1427 |
| 1407 | 2.4 0.09 % |
05-07-2024 10:15:00 Friday |
2730.7 2733.1 |
2739 | 2728.55 | 2189 |
| 1408 | -17.45 -0.64 % |
05-07-2024 09:15:00 Friday |
2745.95 2728.5 |
2745.95 | 2719 | 6449 |
| 1409 | -11.65 -0.43 % |
04-07-2024 15:15:00 Thursday |
2738.05 2726.4 |
2740.45 | 2725.65 | 506 |
| 1410 | 4.1 0.15 % |
04-07-2024 14:15:00 Thursday |
2735 2739.1 |
2740.95 | 2728.2 | 656 |
| 1411 | -1.7 -0.06 % |
04-07-2024 13:15:00 Thursday |
2733.75 2732.05 |
2735.3 | 2726.75 | 837 |
| 1412 | -11.2 -0.41 % |
04-07-2024 12:15:00 Thursday |
2744.95 2733.75 |
2745.45 | 2732.95 | 508 |
| 1413 | 6.75 0.25 % |
04-07-2024 11:15:00 Thursday |
2738.45 2745.2 |
2747.35 | 2736.65 | 1386 |
| 1414 | 3.45 0.13 % |
04-07-2024 10:15:00 Thursday |
2733 2736.45 |
2737.95 | 2715.65 | 1538 |
| 1415 | -18.95 -0.69 % |
04-07-2024 09:15:00 Thursday |
2749.95 2731 |
2752.65 | 2728.8 | 1817 |
| 1416 | -1.85 -0.07 % |
03-07-2024 15:15:00 Wednesday |
2741 2739.15 |
2749.45 | 2734.35 | 1053 |
| 1417 | -3.15 -0.11 % |
03-07-2024 14:15:00 Wednesday |
2743.2 2740.05 |
2744.45 | 2734.15 | 92025 |
| 1418 | -8.65 -0.31 % |
03-07-2024 13:15:00 Wednesday |
2755.65 2747 |
2757.65 | 2743.7 | 4376 |
| 1419 | 0.3 0.01 % |
03-07-2024 12:15:00 Wednesday |
2753.85 2754.15 |
2756.15 | 2742.5 | 1905 |
| 1420 | 2.1 0.08 % |
03-07-2024 11:15:00 Wednesday |
2751.75 2753.85 |
2758.5 | 2751 | 1945 |
| 1421 | 0.75 0.03 % |
03-07-2024 10:15:00 Wednesday |
2754.05 2754.8 |
2757.15 | 2749.8 | 1468 |
| 1422 | -15.9 -0.57 % |
03-07-2024 09:15:00 Wednesday |
2769.95 2754.05 |
2769.95 | 2732.2 | 3614 |
| 1423 | -1.05 -0.04 % |
02-07-2024 15:15:00 Tuesday |
2741.05 2740 |
2748 | 2736.55 | 480 |
| 1424 | 2.1 0.08 % |
02-07-2024 14:15:00 Tuesday |
2738.95 2741.05 |
2754.65 | 2738.95 | 1013 |
| 1425 | 1 0.04 % |
02-07-2024 13:15:00 Tuesday |
2735.1 2736.1 |
2750.25 | 2732 | 477 |
| 1426 | -16.2 -0.59 % |
02-07-2024 12:15:00 Tuesday |
2754 2737.8 |
2755.9 | 2732 | 2344 |
| 1427 | -10.05 -0.36 % |
02-07-2024 11:15:00 Tuesday |
2760 2749.95 |
2760 | 2745.1 | 1576 |
| 1428 | 7.35 0.27 % |
02-07-2024 10:15:00 Tuesday |
2750.55 2757.9 |
2761.85 | 2750.05 | 2638 |
| 1429 | 21.2 0.78 % |
02-07-2024 09:15:00 Tuesday |
2725.1 2746.3 |
2753 | 2723.5 | 3640 |
| 1430 | 2.95 0.11 % |
01-07-2024 15:15:00 Monday |
2724.75 2727.7 |
2728.35 | 2720.75 | 2202 |
| 1431 | 3.6 0.13 % |
01-07-2024 14:15:00 Monday |
2720.4 2724 |
2742 | 2720.4 | 5638 |
| 1432 | 17.25 0.64 % |
01-07-2024 13:15:00 Monday |
2704.5 2721.75 |
2731.1 | 2703.55 | 2043 |
| 1433 | 2.25 0.08 % |
01-07-2024 12:15:00 Monday |
2700.4 2702.65 |
2702.65 | 2692.25 | 795 |
| 1434 | -4.8 -0.18 % |
01-07-2024 11:15:00 Monday |
2705 2700.2 |
2710.65 | 2697.75 | 1847 |
| 1435 | -0.15 -0.01 % |
01-07-2024 10:15:00 Monday |
2704.7 2704.55 |
2719.8 | 2703.1 | 1082 |
| 1436 | 32.15 1.2 % |
01-07-2024 09:15:00 Monday |
2673.85 2706 |
2722.95 | 2666.5 | 7826 |
| 1437 | 1.8 0.07 % |
28-06-2024 15:15:00 Friday |
2668.95 2670.75 |
2673.45 | 2659.9 | 3732 |
| 1438 | -0.95 -0.04 % |
28-06-2024 14:15:00 Friday |
2669.3 2668.35 |
2674.05 | 2661.15 | 2973 |
| 1439 | 9.3 0.35 % |
28-06-2024 13:15:00 Friday |
2660.9 2670.2 |
2678 | 2657 | 3892 |
| 1440 | 17.4 0.66 % |
28-06-2024 12:15:00 Friday |
2642 2659.4 |
2662 | 2631 | 8302 |
| 1441 | 8.5 0.32 % |
28-06-2024 11:15:00 Friday |
2633.5 2642 |
2645.4 | 2629 | 3632 |
| 1442 | 22.95 0.88 % |
28-06-2024 10:15:00 Friday |
2610.55 2633.5 |
2638 | 2608 | 1228 |
| 1443 | -30 -1.14 % |
28-06-2024 09:15:00 Friday |
2639.95 2609.95 |
2639.95 | 2585.4 | 4648 |
| 1444 | -10.8 -0.41 % |
27-06-2024 15:15:00 Thursday |
2640.8 2630 |
2642.55 | 2621.25 | 1378 |
| 1445 | 16.85 0.64 % |
27-06-2024 14:15:00 Thursday |
2626.45 2643.3 |
2654 | 2623.35 | 6301 |
| 1446 | 1.45 0.06 % |
27-06-2024 13:15:00 Thursday |
2626 2627.45 |
2637.15 | 2622.8 | 6069 |
| 1447 | 15 0.57 % |
27-06-2024 12:15:00 Thursday |
2610 2625 |
2630 | 2610 | 5313 |
| 1448 | 6.25 0.24 % |
27-06-2024 11:15:00 Thursday |
2603 2609.25 |
2609.5 | 2588.25 | 6869 |
| 1449 | -24.65 -0.94 % |
27-06-2024 10:15:00 Thursday |
2627.85 2603.2 |
2646.55 | 2602.85 | 14563 |
| 1450 | 64.45 2.51 % |
27-06-2024 09:15:00 Thursday |
2563 2627.45 |
2642.2 | 2559.1 | 31447 |
| 1451 | 7 0.27 % |
26-06-2024 15:15:00 Wednesday |
2551 2558 |
2558.6 | 2549.5 | 1381 |
| 1452 | 0.75 0.03 % |
26-06-2024 14:15:00 Wednesday |
2551.25 2552 |
2554.55 | 2540.5 | 2636 |
| 1453 | 14.55 0.57 % |
26-06-2024 13:15:00 Wednesday |
2534.1 2548.65 |
2551.5 | 2532.85 | 1480323 |
| 1454 | 2.65 0.1 % |
26-06-2024 12:15:00 Wednesday |
2529.85 2532.5 |
2538.65 | 2527.15 | 883 |
| 1455 | 0.3 0.01 % |
26-06-2024 11:15:00 Wednesday |
2533.7 2534 |
2536.5 | 2516.35 | 2398 |
| 1456 | -28 -1.09 % |
26-06-2024 10:15:00 Wednesday |
2560.45 2532.45 |
2560.45 | 2529 | 3656 |
| 1457 | 33.65 1.33 % |
26-06-2024 09:15:00 Wednesday |
2530 2563.65 |
2563.65 | 2509.5 | 7263 |
| 1458 | -0.75 -0.03 % |
25-06-2024 15:15:00 Tuesday |
2517.6 2516.85 |
2517.6 | 2513.8 | 754 |
| 1459 | 3.6 0.14 % |
25-06-2024 14:15:00 Tuesday |
2514.6 2518.2 |
2520.25 | 2512.2 | 1539 |
| 1460 | 1.1 0.04 % |
25-06-2024 13:15:00 Tuesday |
2515.8 2516.9 |
2520.1 | 2510.4 | 1414583 |
| 1461 | -4.95 -0.2 % |
25-06-2024 12:15:00 Tuesday |
2521.5 2516.55 |
2526.45 | 2510.9 | 1482 |
| 1462 | 6.05 0.24 % |
25-06-2024 11:15:00 Tuesday |
2513.45 2519.5 |
2529 | 2509.8 | 3894 |
| 1463 | -0.4 -0.02 % |
25-06-2024 10:15:00 Tuesday |
2513.35 2512.95 |
2517.9 | 2510.15 | 905 |
| 1464 | -3.2 -0.13 % |
25-06-2024 09:15:00 Tuesday |
2517 2513.8 |
2525 | 2495.7 | 4642 |
| 1465 | -4.3 -0.17 % |
24-06-2024 15:15:00 Monday |
2519.3 2515 |
2519.3 | 2511.2 | 1136 |
| 1466 | 9.8 0.39 % |
24-06-2024 14:15:00 Monday |
2510 2519.8 |
2521.45 | 2498.95 | 8335 |
| 1467 | 13.85 0.56 % |
24-06-2024 13:15:00 Monday |
2495.3 2509.15 |
2513 | 2493.5 | 5483 |
| 1468 | 11.7 0.47 % |
24-06-2024 12:15:00 Monday |
2484 2495.7 |
2498.8 | 2484 | 1609 |
| 1469 | -1.75 -0.07 % |
24-06-2024 11:15:00 Monday |
2487.7 2485.95 |
2494.5 | 2484.5 | 1114 |
| 1470 | 4 0.16 % |
24-06-2024 10:15:00 Monday |
2482 2486 |
2486 | 2470 | 1828 |
| 1471 | 24.25 0.99 % |
24-06-2024 09:15:00 Monday |
2457.15 2481.4 |
2482 | 2445.95 | 3690 |
| 1472 | 2.45 0.1 % |
21-06-2024 15:15:00 Friday |
2462.8 2465.25 |
2479.15 | 2456 | 952 |
| 1473 | -20.25 -0.82 % |
21-06-2024 14:15:00 Friday |
2482.6 2462.35 |
2485 | 2462.35 | 1897 |
| 1474 | 16.1 0.65 % |
21-06-2024 13:15:00 Friday |
2465 2481.1 |
2482.45 | 2464.15 | 391 |
| 1475 | -13.85 -0.56 % |
21-06-2024 12:15:00 Friday |
2477.05 2463.2 |
2477.05 | 2459.65 | 961 |
| 1476 | -5.55 -0.22 % |
21-06-2024 11:15:00 Friday |
2483.1 2477.55 |
2490.2 | 2474.95 | 4631 |
| 1477 | -0.9 -0.04 % |
21-06-2024 10:15:00 Friday |
2487.2 2486.3 |
2493.1 | 2477.4 | 952 |
| 1478 | -13.8 -0.55 % |
21-06-2024 09:15:00 Friday |
2500 2486.2 |
2514 | 2478.9 | 4866 |
| 1479 | 0.95 0.04 % |
20-06-2024 15:15:00 Thursday |
2499.05 2500 |
2504 | 2496.25 | 1310 |
| 1480 | 0.45 0.02 % |
20-06-2024 14:15:00 Thursday |
2497.75 2498.2 |
2502 | 2492.8 | 6030 |
| 1481 | 31.75 1.29 % |
20-06-2024 13:15:00 Thursday |
2466 2497.75 |
2499.95 | 2464.15 | 4729 |
| 1482 | 7.6 0.31 % |
20-06-2024 12:15:00 Thursday |
2459.4 2467 |
2470.8 | 2457.7 | 2142 |
| 1483 | 6.25 0.25 % |
20-06-2024 11:15:00 Thursday |
2451.5 2457.75 |
2461.9 | 2443.25 | 1366 |
| 1484 | -4.5 -0.18 % |
20-06-2024 10:15:00 Thursday |
2456 2451.5 |
2457.75 | 2443.1 | 1463 |
| 1485 | 14.2 0.58 % |
20-06-2024 09:15:00 Thursday |
2440.05 2454.25 |
2459 | 2435.5 | 4843 |
| 1486 | 5.8 0.24 % |
19-06-2024 15:15:00 Wednesday |
2448.2 2454 |
2454 | 2441.15 | 2613 |
| 1487 | 5.35 0.22 % |
19-06-2024 14:15:00 Wednesday |
2440.45 2445.8 |
2457.75 | 2440.45 | 1383 |
| 1488 | -0.35 -0.01 % |
19-06-2024 13:15:00 Wednesday |
2440.85 2440.5 |
2444.7 | 2438.15 | 166 |
| 1489 | -2.35 -0.1 % |
19-06-2024 12:15:00 Wednesday |
2441.85 2439.5 |
2445 | 2436 | 603 |
| 1490 | 17.05 0.7 % |
19-06-2024 11:15:00 Wednesday |
2424.8 2441.85 |
2441.85 | 2420.3 | 851 |
| 1491 | 2.95 0.12 % |
19-06-2024 10:15:00 Wednesday |
2421.05 2424 |
2427 | 2413.9 | 1275 |
| 1492 | -40.5 -1.64 % |
19-06-2024 09:15:00 Wednesday |
2463 2422.5 |
2463 | 2422.5 | 2157 |
| 1493 | 2.4 0.1 % |
18-06-2024 15:15:00 Tuesday |
2456.4 2458.8 |
2459.1 | 2453.95 | 710 |
| 1494 | 5.65 0.23 % |
18-06-2024 14:15:00 Tuesday |
2450.75 2456.4 |
2462.1 | 2449.85 | 2235 |
| 1495 | -5 -0.2 % |
18-06-2024 13:15:00 Tuesday |
2455.95 2450.95 |
2455.95 | 2446.1 | 876 |
| 1496 | 0.2 0.01 % |
18-06-2024 12:15:00 Tuesday |
2455.75 2455.95 |
2458.95 | 2454.1 | 410 |
| 1497 | -3.4 -0.14 % |
18-06-2024 11:15:00 Tuesday |
2458.1 2454.7 |
2462.15 | 2452.65 | 488 |
| 1498 | 2.2 0.09 % |
18-06-2024 10:15:00 Tuesday |
2458.8 2461 |
2466.45 | 2458 | 741 |
| 1499 | -6.25 -0.25 % |
18-06-2024 09:15:00 Tuesday |
2470.1 2463.85 |
2487.95 | 2460.1 | 2913 |
| 1500 | -2.8 -0.11 % |
14-06-2024 15:15:00 Friday |
2472.8 2470 |
2476.05 | 2466.75 | 1250 |
| 1501 | 2.8 0.11 % |
14-06-2024 14:15:00 Friday |
2472.2 2475 |
2477.9 | 2465 | 1153 |
| 1502 | -8.55 -0.34 % |
14-06-2024 13:15:00 Friday |
2480.4 2471.85 |
2482.5 | 2467.55 | 1173 |
| 1503 | -9.8 -0.39 % |
14-06-2024 12:15:00 Friday |
2488.8 2479 |
2490.35 | 2471 | 2016 |
| 1504 | -9.8 -0.39 % |
14-06-2024 11:15:00 Friday |
2499.8 2490 |
2505 | 2486.75 | 2351 |
| 1505 | -21.05 -0.84 % |
14-06-2024 10:15:00 Friday |
2516.95 2495.9 |
2521.2 | 2490.7 | 3728 |
| 1506 | 44.7 1.81 % |
14-06-2024 09:15:00 Friday |
2474.75 2519.45 |
2523.2 | 2454.1 | 11606 |
| 1507 | -11.45 -0.47 % |
13-06-2024 15:15:00 Thursday |
2460.1 2448.65 |
2461.7 | 2448.65 | 521 |
| 1508 | 15.2 0.62 % |
13-06-2024 14:15:00 Thursday |
2444.85 2460.05 |
2460.55 | 2441.35 | 1491 |
| 1509 | -3.25 -0.13 % |
13-06-2024 13:15:00 Thursday |
2448.45 2445.2 |
2451.5 | 2440.05 | 540 |
| 1510 | 6.05 0.25 % |
13-06-2024 12:15:00 Thursday |
2439.35 2445.4 |
2447.2 | 2432.5 | 323 |
| 1511 | 2.05 0.08 % |
13-06-2024 11:15:00 Thursday |
2435.8 2437.85 |
2440.1 | 2432.2 | 704 |
| 1512 | -0.3 -0.01 % |
13-06-2024 10:15:00 Thursday |
2436.05 2435.75 |
2442.55 | 2432 | 559 |
| 1513 | -11.8 -0.48 % |
13-06-2024 09:15:00 Thursday |
2450 2438.2 |
2475.05 | 2433.55 | 2319 |
| 1514 | 1.35 0.06 % |
12-06-2024 15:15:00 Wednesday |
2448.4 2449.75 |
2451.05 | 2446.6 | 494 |
| 1515 | -3.45 -0.14 % |
12-06-2024 14:15:00 Wednesday |
2452.45 2449 |
2470.2 | 2447.5 | 1318 |
| 1516 | -10.85 -0.44 % |
12-06-2024 13:15:00 Wednesday |
2465.05 2454.2 |
2467.2 | 2452.55 | 567 |
| 1517 | -8.1 -0.33 % |
12-06-2024 12:15:00 Wednesday |
2474 2465.9 |
2477.65 | 2462.9 | 775 |
| 1518 | 3.55 0.14 % |
12-06-2024 11:15:00 Wednesday |
2468.35 2471.9 |
2472.8 | 2457.55 | 1103 |
| 1519 | 7.85 0.32 % |
12-06-2024 10:15:00 Wednesday |
2460.5 2468.35 |
2471 | 2453.9 | 815 |
| 1520 | 21.1 0.87 % |
12-06-2024 09:15:00 Wednesday |
2437.25 2458.35 |
2465.65 | 2432.4 | 2992 |
| 1521 | -2 -0.08 % |
11-06-2024 15:15:00 Tuesday |
2452 2450 |
2453.25 | 2442.15 | 666 |
| 1522 | -16.8 -0.68 % |
11-06-2024 14:15:00 Tuesday |
2470.1 2453.3 |
2472.5 | 2453 | 1642 |
| 1523 | 4.75 0.19 % |
11-06-2024 13:15:00 Tuesday |
2464.35 2469.1 |
2481 | 2463.3 | 921 |
| 1524 | 2.95 0.12 % |
11-06-2024 12:15:00 Tuesday |
2462.1 2465.05 |
2465.75 | 2459.2 | 947 |
| 1525 | 4 0.16 % |
11-06-2024 11:15:00 Tuesday |
2456 2460 |
2463.45 | 2454.9 | 1142 |
| 1526 | -2.45 -0.1 % |
11-06-2024 10:15:00 Tuesday |
2458.45 2456 |
2460 | 2449.35 | 886 |
| 1527 | -0.3 -0.01 % |
11-06-2024 09:15:00 Tuesday |
2459.3 2459 |
2459.3 | 2426 | 3010 |
| 1528 | -6.15 -0.25 % |
10-06-2024 15:15:00 Monday |
2446.15 2440 |
2446.15 | 2434.55 | 3625 |
| 1529 | -21.45 -0.87 % |
10-06-2024 14:15:00 Monday |
2466.7 2445.25 |
2471 | 2443.15 | 3511 |
| 1530 | 6.2 0.25 % |
10-06-2024 13:15:00 Monday |
2460.75 2466.95 |
2468.2 | 2450.8 | 1719 |
| 1531 | 9.75 0.4 % |
10-06-2024 12:15:00 Monday |
2450.9 2460.65 |
2471.15 | 2449.85 | 3899 |
| 1532 | 4.4 0.18 % |
10-06-2024 11:15:00 Monday |
2447.6 2452 |
2458.9 | 2445 | 2163 |
| 1533 | 2.05 0.08 % |
10-06-2024 10:15:00 Monday |
2445.85 2447.9 |
2462.3 | 2441.3 | 4654 |
| 1534 | 53.55 2.24 % |
10-06-2024 09:15:00 Monday |
2392.15 2445.7 |
2445.7 | 2376.75 | 4741 |
| 1535 | -3.95 -0.17 % |
07-06-2024 15:15:00 Friday |
2380.4 2376.45 |
2381.1 | 2375.1 | 327 |
| 1536 | 17.2 0.73 % |
07-06-2024 14:15:00 Friday |
2365.1 2382.3 |
2383 | 2361.95 | 639 |
| 1537 | 10.8 0.46 % |
07-06-2024 13:15:00 Friday |
2358.35 2369.15 |
2370 | 2351.6 | 721 |
| 1538 | -4 -0.17 % |
07-06-2024 12:15:00 Friday |
2361 2357 |
2365.7 | 2355 | 1251 |
| 1539 | 5.15 0.22 % |
07-06-2024 11:15:00 Friday |
2356.15 2361.3 |
2366.05 | 2350.5 | 1473 |
| 1540 | -0.7 -0.03 % |
07-06-2024 10:15:00 Friday |
2356 2355.3 |
2359.9 | 2344.75 | 519 |
| 1541 | 23.8 1.02 % |
07-06-2024 09:15:00 Friday |
2334.5 2358.3 |
2358.3 | 2321.45 | 3783 |
| 1542 | -6.55 -0.28 % |
06-06-2024 15:15:00 Thursday |
2335.55 2329 |
2340.2 | 2322.65 | 583 |
| 1543 | 13.45 0.58 % |
06-06-2024 14:15:00 Thursday |
2320.8 2334.25 |
2337.25 | 2309.7 | 1065 |
| 1544 | 8.15 0.35 % |
06-06-2024 13:15:00 Thursday |
2312.85 2321 |
2330 | 2308.95 | 647 |
| 1545 | -0.05 0 % |
06-06-2024 12:15:00 Thursday |
2311.45 2311.4 |
2327.9 | 2304 | 773 |
| 1546 | -29.6 -1.26 % |
06-06-2024 11:15:00 Thursday |
2343.05 2313.45 |
2343.05 | 2305 | 5162 |
| 1547 | 10.25 0.44 % |
06-06-2024 10:15:00 Thursday |
2330 2340.25 |
2352.2 | 2324.4 | 3170 |
| 1548 | 5.2 0.22 % |
06-06-2024 09:15:00 Thursday |
2319.95 2325.15 |
2334.1 | 2294.5 | 4510 |
| 1549 | -13.95 -0.6 % |
05-06-2024 15:15:00 Wednesday |
2308.45 2294.5 |
2308.45 | 2293.8 | 387 |
| 1550 | 15.1 0.66 % |
05-06-2024 14:15:00 Wednesday |
2290.9 2306 |
2313.8 | 2282.9 | 1855 |
| 1551 | 25.85 1.14 % |
05-06-2024 13:15:00 Wednesday |
2262.6 2288.45 |
2299 | 2250.05 | 2701 |
| 1552 | 35.15 1.58 % |
05-06-2024 12:15:00 Wednesday |
2226.25 2261.4 |
2263.3 | 2226.25 | 3667 |
| 1553 | 14.25 0.64 % |
05-06-2024 11:15:00 Wednesday |
2213.6 2227.85 |
2234.3 | 2206.65 | 2636 |
| 1554 | -6.35 -0.29 % |
05-06-2024 10:15:00 Wednesday |
2219.35 2213 |
2220.95 | 2188 | 3049 |
| 1555 | -98.5 -4.27 % |
05-06-2024 09:15:00 Wednesday |
2308.4 2209.9 |
2308.4 | 2184.55 | 4965 |
| 1556 | -20 -0.88 % |
04-06-2024 15:15:00 Tuesday |
2285 2265 |
2287.6 | 2252.35 | 894 |
| 1557 | 22 0.97 % |
04-06-2024 14:15:00 Tuesday |
2263 2285 |
2285 | 2234 | 8420 |
| 1558 | 13.9 0.62 % |
04-06-2024 13:15:00 Tuesday |
2254.3 2268.2 |
2285 | 2248.3 | 3665 |
| 1559 | 20.45 0.91 % |
04-06-2024 12:15:00 Tuesday |
2238.4 2258.85 |
2279.35 | 2175 | 7078 |
| 1560 | -57.05 -2.48 % |
04-06-2024 11:15:00 Tuesday |
2296.25 2239.2 |
2317.45 | 2225 | 7425 |
| 1561 | -57.3 -2.44 % |
04-06-2024 10:15:00 Tuesday |
2351.9 2294.6 |
2355.05 | 2289.7 | 5422 |
| 1562 | -6.7 -0.28 % |
04-06-2024 09:15:00 Tuesday |
2359.75 2353.05 |
2360 | 2280 | 5977 |
| 1563 | 14.85 0.63 % |
03-06-2024 15:15:00 Monday |
2367.65 2382.5 |
2382.5 | 2367 | 764 |
| 1564 | -9.2 -0.39 % |
03-06-2024 14:15:00 Monday |
2375 2365.8 |
2380.5 | 2364.6 | 1798 |
| 1565 | -7.6 -0.32 % |
03-06-2024 13:15:00 Monday |
2380 2372.4 |
2386.35 | 2369.7 | 1804 |
| 1566 | -5.95 -0.25 % |
03-06-2024 12:15:00 Monday |
2384 2378.05 |
2388.55 | 2375.65 | 925 |
| 1567 | -6.9 -0.29 % |
03-06-2024 11:15:00 Monday |
2390.85 2383.95 |
2395 | 2381.3 | 1897 |
| 1568 | -12.85 -0.53 % |
03-06-2024 10:15:00 Monday |
2402.85 2390 |
2404.95 | 2388.15 | 2867 |
| 1569 | 32.65 1.38 % |
03-06-2024 09:15:00 Monday |
2370.05 2402.7 |
2402.9 | 2363.45 | 6748 |
| 1570 | 13.75 0.59 % |
31-05-2024 15:15:00 Friday |
2315 2328.75 |
2332.3 | 2315 | 757 |
| 1571 | -14.75 -0.63 % |
31-05-2024 14:15:00 Friday |
2325 2310.25 |
2325 | 2298.1 | 1560 |
| 1572 | -10.5 -0.45 % |
31-05-2024 13:15:00 Friday |
2339 2328.5 |
2347.95 | 2328 | 1021 |
| 1573 | -0.35 -0.01 % |
31-05-2024 12:15:00 Friday |
2340 2339.65 |
2352.95 | 2336.35 | 328 |
| 1574 | -7.6 -0.32 % |
31-05-2024 11:15:00 Friday |
2348.85 2341.25 |
2352.05 | 2341.25 | 663 |
| 1575 | -9.45 -0.4 % |
31-05-2024 10:15:00 Friday |
2353.9 2344.45 |
2356.15 | 2341 | 1001 |
| 1576 | 2.45 0.1 % |
31-05-2024 09:15:00 Friday |
2350 2352.45 |
2360 | 2341.3 | 911 |
| 1577 | -7.15 -0.3 % |
30-05-2024 15:15:00 Thursday |
2344.8 2337.65 |
2352.7 | 2326.3 | 1892 |
| 1578 | 2.8 0.12 % |
30-05-2024 14:15:00 Thursday |
2341.4 2344.2 |
2352.8 | 2333 | 1923 |
| 1579 | -12 -0.51 % |
30-05-2024 13:15:00 Thursday |
2353 2341 |
2353.55 | 2341 | 478 |
| 1580 | -8.35 -0.35 % |
30-05-2024 12:15:00 Thursday |
2359.6 2351.25 |
2360.4 | 2347.85 | 1131 |
| 1581 | -12.35 -0.52 % |
30-05-2024 11:15:00 Thursday |
2371.9 2359.55 |
2373.45 | 2354 | 976 |
| 1582 | 5.9 0.25 % |
30-05-2024 10:15:00 Thursday |
2367 2372.9 |
2378.6 | 2365.95 | 237 |
| 1583 | -38.15 -1.59 % |
30-05-2024 09:15:00 Thursday |
2405 2366.85 |
2405.05 | 2362 | 5374 |
| 1584 | 51.15 2.13 % |
29-05-2024 15:15:00 Wednesday |
2399.85 2451 |
2451 | 2392.55 | 4250 |
| 1585 | -24.9 -1.03 % |
29-05-2024 14:15:00 Wednesday |
2424.9 2400 |
2424.9 | 2400 | 3308 |
| 1586 | -33.2 -1.35 % |
29-05-2024 13:15:00 Wednesday |
2457.65 2424.45 |
2459 | 2416.25 | 2590 |
| 1587 | 7.05 0.29 % |
29-05-2024 12:15:00 Wednesday |
2451.9 2458.95 |
2458.95 | 2443 | 1586 |
| 1588 | 9.15 0.37 % |
29-05-2024 11:15:00 Wednesday |
2445.85 2455 |
2459 | 2439 | 3095 |
| 1589 | 25.85 1.07 % |
29-05-2024 10:15:00 Wednesday |
2421.65 2447.5 |
2449.1 | 2421.65 | 4581 |
| 1590 | -15.65 -0.64 % |
29-05-2024 09:15:00 Wednesday |
2440 2424.35 |
2441.85 | 2415.95 | 4405 |
| 1591 | -1.9 -0.08 % |
28-05-2024 15:15:00 Tuesday |
2439.6 2437.7 |
2442.4 | 2435.85 | 2500 |
| 1592 | -1.4 -0.06 % |
28-05-2024 14:15:00 Tuesday |
2441.95 2440.55 |
2448 | 2438 | 1907 |
| 1593 | 12.95 0.53 % |
28-05-2024 13:15:00 Tuesday |
2429 2441.95 |
2448 | 2427 | 1887 |
| 1594 | 2.7 0.11 % |
28-05-2024 12:15:00 Tuesday |
2426.3 2429 |
2429 | 2418.45 | 1033 |
| 1595 | 22.15 0.92 % |
28-05-2024 11:15:00 Tuesday |
2404.15 2426.3 |
2430 | 2404.15 | 2508 |
| 1596 | 1.05 0.04 % |
28-05-2024 10:15:00 Tuesday |
2404.5 2405.55 |
2415 | 2401.7 | 1317 |
| 1597 | 0.4 0.02 % |
28-05-2024 09:15:00 Tuesday |
2404.45 2404.85 |
2413.1 | 2394.95 | 2208 |
| 1598 | 2.9 0.12 % |
27-05-2024 15:15:00 Monday |
2391.1 2394 |
2395.5 | 2388.8 | 523 |
| 1599 | -2.9 -0.12 % |
27-05-2024 14:15:00 Monday |
2394 2391.1 |
2398 | 2386.25 | 1443 |
| 1600 | -0.7 -0.03 % |
27-05-2024 13:15:00 Monday |
2395.35 2394.65 |
2396.6 | 2391.25 | 541 |
| 1601 | -9.65 -0.4 % |
27-05-2024 12:15:00 Monday |
2402.65 2393 |
2410.15 | 2393 | 1053 |
| 1602 | -1.05 -0.04 % |
27-05-2024 11:15:00 Monday |
2405.35 2404.3 |
2408.35 | 2391.05 | 1345 |
| 1603 | -13 -0.54 % |
27-05-2024 10:15:00 Monday |
2420.3 2407.3 |
2427.05 | 2404.75 | 2172 |
| 1604 | -22.95 -0.94 % |
27-05-2024 09:15:00 Monday |
2444.25 2421.3 |
2453.8 | 2420 | 2779 |
| 1605 | 5.1 0.21 % |
24-05-2024 15:15:00 Friday |
2439.9 2445 |
2447.85 | 2439.9 | 325 |
| 1606 | -4.45 -0.18 % |
24-05-2024 14:15:00 Friday |
2445 2440.55 |
2450.35 | 2435 | 942 |
| 1607 | -6.8 -0.28 % |
24-05-2024 13:15:00 Friday |
2460.2 2453.4 |
2462.35 | 2448.1 | 976 |
| 1608 | -6.4 -0.26 % |
24-05-2024 12:15:00 Friday |
2467.5 2461.1 |
2467.7 | 2461.1 | 4031 |
| 1609 | 1.55 0.06 % |
24-05-2024 11:15:00 Friday |
2465 2466.55 |
2471 | 2464.5 | 622 |
| 1610 | -3 -0.12 % |
24-05-2024 10:15:00 Friday |
2468.8 2465.8 |
2473.9 | 2462.15 | 1575 |
| 1611 | 23.85 0.98 % |
24-05-2024 09:15:00 Friday |
2442.65 2466.5 |
2471.45 | 2436.8 | 3072 |
| 1612 | -12.2 -0.5 % |
23-05-2024 15:15:00 Thursday |
2453.9 2441.7 |
2455.7 | 2441.7 | 853 |
| 1613 | 6.85 0.28 % |
23-05-2024 14:15:00 Thursday |
2447.2 2454.05 |
2462.3 | 2443.25 | 1914 |
| 1614 | 14.7 0.6 % |
23-05-2024 13:15:00 Thursday |
2430.8 2445.5 |
2448 | 2424.95 | 3320 |
| 1615 | 19.7 0.82 % |
23-05-2024 12:15:00 Thursday |
2415.5 2435.2 |
2438.5 | 2414.85 | 1107 |
| 1616 | 5.7 0.24 % |
23-05-2024 11:15:00 Thursday |
2408 2413.7 |
2415 | 2406 | 1294 |
| 1617 | 4.75 0.2 % |
23-05-2024 10:15:00 Thursday |
2403 2407.75 |
2411 | 2400 | 988 |
| 1618 | -33.35 -1.37 % |
23-05-2024 09:15:00 Thursday |
2438.85 2405.5 |
2452.65 | 2398.1 | 8811 |
| 1619 | -3.1 -0.13 % |
22-05-2024 15:15:00 Wednesday |
2436.05 2432.95 |
2438 | 2432.95 | 955 |
| 1620 | -2.5 -0.1 % |
22-05-2024 14:15:00 Wednesday |
2437.4 2434.9 |
2443.4 | 2432.5 | 1299 |
| 1621 | 7.45 0.31 % |
22-05-2024 13:15:00 Wednesday |
2431 2438.45 |
2440.15 | 2430 | 2068 |
| 1622 | -6.4 -0.26 % |
22-05-2024 12:15:00 Wednesday |
2429.85 2423.45 |
2437.3 | 2423 | 994 |
| 1623 | 7.55 0.31 % |
22-05-2024 11:15:00 Wednesday |
2422.75 2430.3 |
2434.45 | 2420.45 | 932 |
| 1624 | -8.15 -0.34 % |
22-05-2024 10:15:00 Wednesday |
2430.65 2422.5 |
2440.15 | 2418.1 | 1367 |
| 1625 | -21.95 -0.89 % |
22-05-2024 09:15:00 Wednesday |
2457.55 2435.6 |
2460.7 | 2422.25 | 4521 |
| 1626 | -0.4 -0.02 % |
21-05-2024 15:15:00 Tuesday |
2446 2445.6 |
2450 | 2444 | 335 |
| 1627 | 8.8 0.36 % |
21-05-2024 14:15:00 Tuesday |
2437 2445.8 |
2446.2 | 2434.55 | 414 |
| 1628 | -0.3 -0.01 % |
21-05-2024 13:15:00 Tuesday |
2437.3 2437 |
2439.2 | 2429.4 | 705 |
| 1629 | -2.75 -0.11 % |
21-05-2024 12:15:00 Tuesday |
2439.1 2436.35 |
2443 | 2435 | 306 |
| 1630 | 6.05 0.25 % |
21-05-2024 11:15:00 Tuesday |
2433.95 2440 |
2440.3 | 2430.9 | 607 |
| 1631 | -14 -0.57 % |
21-05-2024 10:15:00 Tuesday |
2443.2 2429.2 |
2443.2 | 2426.85 | 945 |
| 1632 | -4.8 -0.2 % |
21-05-2024 09:15:00 Tuesday |
2449.8 2445 |
2449.8 | 2408.1 | 1711 |
| 1633 | 4.3 0.18 % |
18-05-2024 12:15:00 Saturday |
2432.55 2436.85 |
2436.85 | 2431.7 | 434 |
| 1634 | -99.65 -3.93 % |
18-05-2024 11:15:00 Saturday |
2535.1 2435.45 |
2535.1 | 2430.15 | -815 |
| 1635 | -37.95 -1.54 % |
18-05-2024 09:15:00 Saturday |
2467.95 2430 |
2467.95 | 2423.7 | 1206 |
| 1636 | 13 0.54 % |
17-05-2024 15:15:00 Friday |
2420 2433 |
2433 | 2420 | 1713 |
| 1637 | 11.15 0.46 % |
17-05-2024 14:15:00 Friday |
2409.8 2420.95 |
2420.95 | 2406.2 | 2930 |
| 1638 | 6.3 0.26 % |
17-05-2024 13:15:00 Friday |
2405.9 2412.2 |
2415 | 2404.45 | 818 |
| 1639 | -11.15 -0.46 % |
17-05-2024 12:15:00 Friday |
2416.45 2405.3 |
2420 | 2403.25 | 2145 |
| 1640 | 2.15 0.09 % |
17-05-2024 11:15:00 Friday |
2415 2417.15 |
2426.05 | 2412.85 | 3726 |
| 1641 | 17.6 0.73 % |
17-05-2024 10:15:00 Friday |
2399.7 2417.3 |
2419.6 | 2398.65 | 2904 |
| 1642 | 22.55 0.95 % |
17-05-2024 09:15:00 Friday |
2376.45 2399 |
2415.8 | 2376.45 | 6726 |
| 1643 | 12.5 0.53 % |
16-05-2024 15:15:00 Thursday |
2370.5 2383 |
2383 | 2370.5 | 603 |
| 1644 | 56.4 2.44 % |
16-05-2024 14:15:00 Thursday |
2311 2367.4 |
2375.95 | 2310.05 | 2432 |
| 1645 | -21.5 -0.92 % |
16-05-2024 13:15:00 Thursday |
2335 2313.5 |
2335 | 2313 | 732 |
| 1646 | -15.95 -0.68 % |
16-05-2024 12:15:00 Thursday |
2358.25 2342.3 |
2359.6 | 2335.15 | 1162 |
| 1647 | 16.65 0.71 % |
16-05-2024 11:15:00 Thursday |
2340.05 2356.7 |
2356.7 | 2327.95 | 819 |
| 1648 | -27.9 -1.18 % |
16-05-2024 10:15:00 Thursday |
2370.55 2342.65 |
2370.55 | 2339.9 | 1666 |
| 1649 | 1.5 0.06 % |
16-05-2024 09:15:00 Thursday |
2370 2371.5 |
2386.4 | 2367.1 | 1707 |
| 1650 | 1.7 0.07 % |
15-05-2024 15:15:00 Wednesday |
2369.3 2371 |
2371.7 | 2365 | 1033 |
| 1651 | -6.65 -0.28 % |
15-05-2024 14:15:00 Wednesday |
2377.65 2371 |
2380 | 2369 | 1045 |
| 1652 | -0.55 -0.02 % |
15-05-2024 13:15:00 Wednesday |
2382.15 2381.6 |
2382.15 | 2372.5 | 1730 |
| 1653 | -0.05 0 % |
15-05-2024 12:15:00 Wednesday |
2380.4 2380.35 |
2381.6 | 2375.45 | 182 |
| 1654 | -2.4 -0.1 % |
15-05-2024 11:15:00 Wednesday |
2382.1 2379.7 |
2382.1 | 2370.6 | 305 |
| 1655 | 0.85 0.04 % |
15-05-2024 10:15:00 Wednesday |
2383.45 2384.3 |
2392.25 | 2367.5 | 2002 |
| 1656 | 5.85 0.25 % |
15-05-2024 09:15:00 Wednesday |
2375.15 2381 |
2403 | 2375.15 | 1998 |
| 1657 | 7.1 0.3 % |
14-05-2024 15:15:00 Tuesday |
2369.9 2377 |
2377 | 2365.95 | 320 |
| 1658 | -4.5 -0.19 % |
14-05-2024 14:15:00 Tuesday |
2377.5 2373 |
2377.5 | 2368.75 | 1140 |
| 1659 | -2.15 -0.09 % |
14-05-2024 13:15:00 Tuesday |
2378 2375.85 |
2378 | 2372.15 | 431 |
| 1660 | 9.5 0.4 % |
14-05-2024 12:15:00 Tuesday |
2368.5 2378 |
2378.5 | 2366.55 | 264 |
| 1661 | 0.05 0 % |
14-05-2024 11:15:00 Tuesday |
2369.95 2370 |
2374.55 | 2364.15 | 539 |
| 1662 | -2.1 -0.09 % |
14-05-2024 10:15:00 Tuesday |
2372.4 2370.3 |
2377.1 | 2365.6 | 504 |
| 1663 | -26.5 -1.1 % |
14-05-2024 09:15:00 Tuesday |
2399.95 2373.45 |
2399.95 | 2370.85 | 685 |
| 1664 | -4.1 -0.17 % |
13-05-2024 15:15:00 Monday |
2388 2383.9 |
2390 | 2383.9 | 1244 |
| 1665 | 3.8 0.16 % |
13-05-2024 14:15:00 Monday |
2383.1 2386.9 |
2389.9 | 2373.25 | 1270 |
| 1666 | -0.15 -0.01 % |
13-05-2024 13:15:00 Monday |
2382.1 2381.95 |
2385.45 | 2369.5 | 393 |
| 1667 | 9.55 0.4 % |
13-05-2024 12:15:00 Monday |
2372.95 2382.5 |
2382.85 | 2372.95 | 810 |
| 1668 | 22.6 0.96 % |
13-05-2024 11:15:00 Monday |
2354 2376.6 |
2376.6 | 2350.2 | 891 |
| 1669 | -7.85 -0.33 % |
13-05-2024 10:15:00 Monday |
2359.05 2351.2 |
2359.05 | 2347.65 | 1051 |
| 1670 | -18.8 -0.79 % |
13-05-2024 09:15:00 Monday |
2378.15 2359.35 |
2393.95 | 2352 | 1418 |
| 1671 | -10 -0.42 % |
10-05-2024 15:15:00 Friday |
2377.8 2367.8 |
2380 | 2360.8 | 444 |
| 1672 | 3.5 0.15 % |
10-05-2024 14:15:00 Friday |
2372.6 2376.1 |
2382.35 | 2367.85 | 3559 |
| 1673 | 27.1 1.16 % |
10-05-2024 13:15:00 Friday |
2343.55 2370.65 |
2377.45 | 2341 | 3971 |
| 1674 | 15.9 0.68 % |
10-05-2024 12:15:00 Friday |
2326.1 2342 |
2346.75 | 2326.1 | 2263 |
| 1675 | -11.85 -0.51 % |
10-05-2024 11:15:00 Friday |
2339 2327.15 |
2347.15 | 2325.4 | 449 |
| 1676 | -0.2 -0.01 % |
10-05-2024 10:15:00 Friday |
2337 2336.8 |
2350 | 2332.95 | 1134 |
| 1677 | -16.15 -0.69 % |
10-05-2024 09:15:00 Friday |
2356.6 2340.45 |
2356.6 | 2320.7 | 3920 |
| 1678 | 7.25 0.31 % |
09-05-2024 15:15:00 Thursday |
2353.15 2360.4 |
2363.9 | 2347.05 | 7105 |
| 1679 | -0.95 -0.04 % |
09-05-2024 14:15:00 Thursday |
2355.35 2354.4 |
2357.35 | 2348.3 | 1748 |
| 1680 | -1.45 -0.06 % |
09-05-2024 13:15:00 Thursday |
2358.55 2357.1 |
2363.75 | 2352.7 | 584 |
| 1681 | -3.3 -0.14 % |
09-05-2024 12:15:00 Thursday |
2361 2357.7 |
2366.7 | 2346.35 | 944 |
| 1682 | 0.85 0.04 % |
09-05-2024 11:15:00 Thursday |
2362.35 2363.2 |
2363.35 | 2353.05 | 546 |
| 1683 | 5.7 0.24 % |
09-05-2024 10:15:00 Thursday |
2355 2360.7 |
2364.25 | 2354.2 | 1511 |
| 1684 | -15.85 -0.67 % |
09-05-2024 09:15:00 Thursday |
2373.1 2357.25 |
2390 | 2355.9 | 3263 |
| 1685 | -4.9 -0.21 % |
08-05-2024 15:15:00 Wednesday |
2377.95 2373.05 |
2380.25 | 2370.3 | 4772 |
| 1686 | -18.6 -0.78 % |
08-05-2024 14:15:00 Wednesday |
2396.6 2378 |
2396.6 | 2378 | 683 |
| 1687 | 4.9 0.2 % |
08-05-2024 13:15:00 Wednesday |
2391.65 2396.55 |
2400.4 | 2389.6 | 635 |
| 1688 | -18.85 -0.78 % |
08-05-2024 12:15:00 Wednesday |
2408.3 2389.45 |
2408.3 | 2378.2 | 1249 |
| 1689 | -3.9 -0.16 % |
08-05-2024 11:15:00 Wednesday |
2412.15 2408.25 |
2419.75 | 2396.6 | 240 |
| 1690 | -7.95 -0.33 % |
08-05-2024 10:15:00 Wednesday |
2420.1 2412.15 |
2421.85 | 2411.55 | 382 |
| 1691 | 17.8 0.74 % |
08-05-2024 09:15:00 Wednesday |
2404 2421.8 |
2423.65 | 2397.35 | 1221 |
| 1692 | -16.9 -0.7 % |
07-05-2024 15:15:00 Tuesday |
2420.9 2404 |
2423.45 | 2404 | 5081 |
| 1693 | -1 -0.04 % |
07-05-2024 14:15:00 Tuesday |
2421 2420 |
2429.4 | 2411.3 | 778 |
| 1694 | 7.1 0.29 % |
07-05-2024 13:15:00 Tuesday |
2412.4 2419.5 |
2421.8 | 2412.4 | 418 |
| 1695 | -18.2 -0.75 % |
07-05-2024 12:15:00 Tuesday |
2428.95 2410.75 |
2430.9 | 2410.75 | 589 |
| 1696 | -6.75 -0.28 % |
07-05-2024 11:15:00 Tuesday |
2435.4 2428.65 |
2438.7 | 2423.2 | 955 |
| 1697 | -17.9 -0.73 % |
07-05-2024 10:15:00 Tuesday |
2454.4 2436.5 |
2456.4 | 2434.9 | 1997 |
| 1698 | -8.2 -0.33 % |
07-05-2024 09:15:00 Tuesday |
2460 2451.8 |
2468.9 | 2448 | 2278 |
| 1699 | 1.2 0.05 % |
06-05-2024 15:15:00 Monday |
2451.2 2452.4 |
2455.1 | 2451.1 | 2538 |
| 1700 | 3.05 0.12 % |
06-05-2024 14:15:00 Monday |
2450.05 2453.1 |
2471.85 | 2440.65 | 57175 |
| 1701 | -1.55 -0.06 % |
06-05-2024 13:15:00 Monday |
2453.5 2451.95 |
2456.5 | 2444.5 | 432 |
| 1702 | -3.65 -0.15 % |
06-05-2024 12:15:00 Monday |
2458.15 2454.5 |
2461.75 | 2454.5 | 462 |
| 1703 | 1.95 0.08 % |
06-05-2024 11:15:00 Monday |
2457.9 2459.85 |
2463.45 | 2452.1 | 1064 |
| 1704 | 10.95 0.45 % |
06-05-2024 10:15:00 Monday |
2450.2 2461.15 |
2469.55 | 2443.15 | 2339 |
| 1705 | -52.2 -2.09 % |
06-05-2024 09:15:00 Monday |
2499.95 2447.75 |
2499.95 | 2442.7 | 6052 |
| 1706 | -1.05 -0.04 % |
03-05-2024 15:15:00 Friday |
2481 2479.95 |
2486.5 | 2474.6 | 3122 |
| 1707 | 2.3 0.09 % |
03-05-2024 14:15:00 Friday |
2477.45 2479.75 |
2487.45 | 2474.1 | 3024 |
| 1708 | 11.95 0.48 % |
03-05-2024 13:15:00 Friday |
2465.55 2477.5 |
2480 | 2465.55 | 5622 |
| 1709 | 0.35 0.01 % |
03-05-2024 12:15:00 Friday |
2469.65 2470 |
2477.35 | 2462 | 1880 |
| 1710 | -7.8 -0.31 % |
03-05-2024 11:15:00 Friday |
2478.8 2471 |
2480.95 | 2468.15 | 1511 |
| 1711 | 9.1 0.37 % |
03-05-2024 10:15:00 Friday |
2472.25 2481.35 |
2485.45 | 2461.55 | 5436 |
| 1712 | 27.3 1.12 % |
03-05-2024 09:15:00 Friday |
2444.35 2471.65 |
2476.65 | 2439.25 | 6706 |
| 1713 | 2 0.08 % |
02-05-2024 15:15:00 Thursday |
2434 2436 |
2442.75 | 2431.75 | 9425 |
| 1714 | 0.55 0.02 % |
02-05-2024 14:15:00 Thursday |
2436.05 2436.6 |
2446.1 | 2433 | 12743 |
| 1715 | -4.55 -0.19 % |
02-05-2024 13:15:00 Thursday |
2442.55 2438 |
2449 | 2438 | 18623 |
| 1716 | 6.2 0.25 % |
02-05-2024 12:15:00 Thursday |
2434.1 2440.3 |
2449 | 2426.35 | 1148 |
| 1717 | 2.65 0.11 % |
02-05-2024 11:15:00 Thursday |
2430.45 2433.1 |
2443 | 2425 | 2083 |
| 1718 | -7.5 -0.31 % |
02-05-2024 10:15:00 Thursday |
2440 2432.5 |
2444.25 | 2427 | 1982 |
| 1719 | 35.15 1.46 % |
02-05-2024 09:15:00 Thursday |
2407.55 2442.7 |
2452.45 | 2399.1 | 6457 |
| 1720 | 2.05 0.09 % |
30-04-2024 15:15:00 Tuesday |
2410.05 2412.1 |
2418.5 | 2408.75 | 3127 |
| 1721 | -15.95 -0.66 % |
30-04-2024 14:15:00 Tuesday |
2426 2410.05 |
2429.9 | 2402.05 | 4293 |
| 1722 | 18.85 0.78 % |
30-04-2024 13:15:00 Tuesday |
2407.15 2426 |
2434 | 2404.85 | 9217 |
| 1723 | 14 0.59 % |
30-04-2024 12:15:00 Tuesday |
2393.15 2407.15 |
2409.3 | 2390.55 | 3512 |
| 1724 | 12.65 0.53 % |
30-04-2024 11:15:00 Tuesday |
2382.95 2395.6 |
2398.5 | 2374.7 | 1885 |
| 1725 | 2.45 0.1 % |
30-04-2024 10:15:00 Tuesday |
2380.5 2382.95 |
2392 | 2378.75 | 1659 |
| 1726 | -19.55 -0.81 % |
30-04-2024 09:15:00 Tuesday |
2400.05 2380.5 |
2416.05 | 2374.8 | 4334 |
| 1727 | -2.95 -0.12 % |
29-04-2024 15:15:00 Monday |
2386.5 2383.55 |
2393.15 | 2382.05 | 5469 |
| 1728 | 27.7 1.17 % |
29-04-2024 14:15:00 Monday |
2362.2 2389.9 |
2391.8 | 2362.2 | 4940 |
| 1729 | -12.4 -0.52 % |
29-04-2024 13:15:00 Monday |
2372.4 2360 |
2377.3 | 2360 | 1848 |
| 1730 | 10.85 0.46 % |
29-04-2024 12:15:00 Monday |
2364.15 2375 |
2380.05 | 2363.3 | 2865 |
| 1731 | 19.85 0.85 % |
29-04-2024 11:15:00 Monday |
2345.4 2365.25 |
2367.15 | 2342.3 | 2281 |
| 1732 | 22.45 0.97 % |
29-04-2024 10:15:00 Monday |
2323 2345.45 |
2348.8 | 2322.9 | 4473 |
| 1733 | -27.25 -1.16 % |
29-04-2024 09:15:00 Monday |
2350.25 2323 |
2356 | 2308.95 | 6091 |
| 1734 | -6.5 -0.28 % |
26-04-2024 15:15:00 Friday |
2344.5 2338 |
2347.25 | 2337.95 | 2899 |
| 1735 | 7.55 0.32 % |
26-04-2024 14:15:00 Friday |
2336.95 2344.5 |
2349.75 | 2336.45 | 1007 |
| 1736 | -10.6 -0.45 % |
26-04-2024 13:15:00 Friday |
2348 2337.4 |
2348.35 | 2328.9 | 1598 |
| 1737 | -2 -0.09 % |
26-04-2024 12:15:00 Friday |
2348.55 2346.55 |
2349.55 | 2343.15 | 681 |
| 1738 | 10.75 0.46 % |
26-04-2024 11:15:00 Friday |
2339.4 2350.15 |
2352.5 | 2339.4 | 1183 |
| 1739 | -2.25 -0.1 % |
26-04-2024 10:15:00 Friday |
2343.05 2340.8 |
2349.95 | 2334.3 | 2337 |
| 1740 | -28.05 -1.18 % |
26-04-2024 09:15:00 Friday |
2369.35 2341.3 |
2377.7 | 2337.85 | 5310 |
| 1741 | 9.45 0.4 % |
25-04-2024 15:15:00 Thursday |
2365.55 2375 |
2376.3 | 2364.75 | 6041 |
| 1742 | 4.25 0.18 % |
25-04-2024 14:15:00 Thursday |
2360.65 2364.9 |
2375 | 2358.1 | 6728 |
| 1743 | 5.65 0.24 % |
25-04-2024 13:15:00 Thursday |
2356.95 2362.6 |
2366 | 2352.95 | 33148 |
| 1744 | -1.95 -0.08 % |
25-04-2024 12:15:00 Thursday |
2357.75 2355.8 |
2362.85 | 2346.35 | 5616 |
| 1745 | -9.45 -0.4 % |
25-04-2024 11:15:00 Thursday |
2364.85 2355.4 |
2368 | 2353.55 | 2467 |
| 1746 | -4.5 -0.19 % |
25-04-2024 10:15:00 Thursday |
2370 2365.5 |
2375 | 2350.85 | 2872 |
| 1747 | 29.25 1.25 % |
25-04-2024 09:15:00 Thursday |
2340.45 2369.7 |
2374 | 2335 | 6074 |
| 1748 | 1.9 0.08 % |
24-04-2024 15:15:00 Wednesday |
2336.75 2338.65 |
2344.3 | 2335.55 | 3202 |
| 1749 | -12.25 -0.52 % |
24-04-2024 14:15:00 Wednesday |
2349 2336.75 |
2350.2 | 2333.3 | 1875 |
| 1750 | -6.3 -0.27 % |
24-04-2024 13:15:00 Wednesday |
2354 2347.7 |
2354.5 | 2346.05 | 1473 |
| 1751 | -14.45 -0.61 % |
24-04-2024 12:15:00 Wednesday |
2365.95 2351.5 |
2365.95 | 2346 | 1688 |
| 1752 | -8.1 -0.34 % |
24-04-2024 11:15:00 Wednesday |
2374.15 2366.05 |
2375 | 2362 | 1721 |
| 1753 | 1.2 0.05 % |
24-04-2024 10:15:00 Wednesday |
2374.4 2375.6 |
2383.1 | 2372 | 1966 |
| 1754 | -13.55 -0.57 % |
24-04-2024 09:15:00 Wednesday |
2389.15 2375.6 |
2389.15 | 2360.75 | 4886 |
| 1755 | -1.25 -0.05 % |
23-04-2024 15:15:00 Tuesday |
2364.15 2362.9 |
2375 | 2362.9 | 5128 |
| 1756 | -2.35 -0.1 % |
23-04-2024 14:15:00 Tuesday |
2368 2365.65 |
2374.75 | 2358 | 5433 |
| 1757 | 15.5 0.66 % |
23-04-2024 13:15:00 Tuesday |
2352 2367.5 |
2368 | 2346.35 | 5090 |
| 1758 | -3.5 -0.15 % |
23-04-2024 12:15:00 Tuesday |
2353.9 2350.4 |
2357.3 | 2349 | 4247 |
| 1759 | 21.8 0.94 % |
23-04-2024 11:15:00 Tuesday |
2330.3 2352.1 |
2368.45 | 2330 | 15879 |
| 1760 | 23.55 1.02 % |
23-04-2024 10:15:00 Tuesday |
2305 2328.55 |
2331 | 2297.9 | 7088 |
| 1761 | 25.45 1.12 % |
23-04-2024 09:15:00 Tuesday |
2280 2305.45 |
2311 | 2275 | 3107 |
| 1762 | 2.3 0.1 % |
22-04-2024 15:15:00 Monday |
2280 2282.3 |
2282.4 | 2279 | 1193 |
| 1763 | -3.8 -0.17 % |
22-04-2024 14:15:00 Monday |
2285.8 2282 |
2286.1 | 2275 | 2419 |
| 1764 | 0.5 0.02 % |
22-04-2024 13:15:00 Monday |
2283.5 2284 |
2285.05 | 2276.05 | 1378 |
| 1765 | 1.95 0.09 % |
22-04-2024 12:15:00 Monday |
2281.3 2283.25 |
2285 | 2280 | 1412 |
| 1766 | 3.8 0.17 % |
22-04-2024 11:15:00 Monday |
2277.6 2281.4 |
2283.65 | 2277 | 1057 |
| 1767 | 1.95 0.09 % |
22-04-2024 10:15:00 Monday |
2275.95 2277.9 |
2284.9 | 2274.7 | 1516 |
| 1768 | 1.7 0.07 % |
22-04-2024 09:15:00 Monday |
2277.3 2279 |
2282 | 2267.3 | 3717 |
| 1769 | -8.15 -0.36 % |
19-04-2024 15:15:00 Friday |
2277 2268.85 |
2281.8 | 2261.2 | 1683 |
| 1770 | 10.7 0.47 % |
19-04-2024 14:15:00 Friday |
2266.85 2277.55 |
2289 | 2265 | 6830 |
| 1771 | 1.75 0.08 % |
19-04-2024 13:15:00 Friday |
2269 2270.75 |
2275.95 | 2252.75 | 3106 |
| 1772 | 5.95 0.26 % |
19-04-2024 12:15:00 Friday |
2261.9 2267.85 |
2268.9 | 2261.45 | 1617 |
| 1773 | 13.9 0.62 % |
19-04-2024 11:15:00 Friday |
2250.95 2264.85 |
2275.85 | 2250.9 | 3915 |
| 1774 | 12.9 0.58 % |
19-04-2024 10:15:00 Friday |
2238.05 2250.95 |
2257.35 | 2236.8 | 5900 |
| 1775 | 18.65 0.84 % |
19-04-2024 09:15:00 Friday |
2217.7 2236.35 |
2244.95 | 2200.8 | 5060 |
| 1776 | 13.9 0.62 % |
18-04-2024 15:15:00 Thursday |
2224 2237.9 |
2239.35 | 2222 | 2005 |
| 1777 | -33.1 -1.47 % |
18-04-2024 14:15:00 Thursday |
2254.9 2221.8 |
2258.65 | 2218.95 | 1581 |
| 1778 | -34.15 -1.49 % |
18-04-2024 13:15:00 Thursday |
2285.05 2250.9 |
2288.05 | 2247.2 | 4808 |
| 1779 | 2.4 0.11 % |
18-04-2024 12:15:00 Thursday |
2282.9 2285.3 |
2291.45 | 2278.7 | 2428 |
| 1780 | -2.7 -0.12 % |
18-04-2024 11:15:00 Thursday |
2284 2281.3 |
2300 | 2281.3 | 2671 |
| 1781 | 17.85 0.79 % |
18-04-2024 10:15:00 Thursday |
2265.25 2283.1 |
2283.3 | 2258.6 | 13348 |
| 1782 | 24.25 1.08 % |
18-04-2024 09:15:00 Thursday |
2240.75 2265 |
2273.9 | 2240.75 | 170350 |
| 1783 | 4.6 0.21 % |
16-04-2024 15:15:00 Tuesday |
2238.45 2243.05 |
2248.65 | 2238.45 | 728 |
| 1784 | -1.95 -0.09 % |
16-04-2024 14:15:00 Tuesday |
2246.75 2244.8 |
2249.05 | 2237.5 | 869 |
| 1785 | 2.45 0.11 % |
16-04-2024 13:15:00 Tuesday |
2240 2242.45 |
2248.9 | 2240 | 833 |
| 1786 | 2.4 0.11 % |
16-04-2024 12:15:00 Tuesday |
2240.05 2242.45 |
2246.95 | 2239.25 | 485 |
| 1787 | 1.25 0.06 % |
16-04-2024 11:15:00 Tuesday |
2241.7 2242.95 |
2246.9 | 2239.5 | 1599 |
| 1788 | 15.8 0.71 % |
16-04-2024 10:15:00 Tuesday |
2226 2241.8 |
2248.9 | 2221 | 2155 |
| 1789 | -4.1 -0.18 % |
16-04-2024 09:15:00 Tuesday |
2231.55 2227.45 |
2245.2 | 2226 | 1474 |
| 1790 | -3.2 -0.14 % |
15-04-2024 15:15:00 Monday |
2241.05 2237.85 |
2245.4 | 2236.55 | 1690 |
| 1791 | 5.3 0.24 % |
15-04-2024 14:15:00 Monday |
2230.15 2235.45 |
2238.95 | 2230 | 814 |
| 1792 | 0.45 0.02 % |
15-04-2024 13:15:00 Monday |
2231.55 2232 |
2235 | 2225.25 | 407 |
| 1793 | -16.35 -0.73 % |
15-04-2024 12:15:00 Monday |
2247 2230.65 |
2248.05 | 2230.65 | 405 |
| 1794 | 3.2 0.14 % |
15-04-2024 11:15:00 Monday |
2244.65 2247.85 |
2249.45 | 2239.6 | 1607 |
| 1795 | -2.05 -0.09 % |
15-04-2024 10:15:00 Monday |
2247.15 2245.1 |
2253.55 | 2242.5 | 1070 |
| 1796 | 38.95 1.76 % |
15-04-2024 09:15:00 Monday |
2208.2 2247.15 |
2252.8 | 2208.2 | 2088 |
| 1797 | -7.1 -0.31 % |
12-04-2024 15:15:00 Friday |
2258.25 2251.15 |
2260.8 | 2250 | 1936 |
| 1798 | -19.4 -0.85 % |
12-04-2024 14:15:00 Friday |
2274.6 2255.2 |
2274.7 | 2255 | 1546 |
| 1799 | -7.2 -0.32 % |
12-04-2024 13:15:00 Friday |
2282.2 2275 |
2284.85 | 2272.55 | 819 |
| 1800 | -20.35 -0.88 % |
12-04-2024 12:15:00 Friday |
2300 2279.65 |
2300.85 | 2278.2 | 2740 |
| 1801 | -0.05 0 % |
12-04-2024 11:15:00 Friday |
2300.05 2300 |
2306.95 | 2299.65 | 1536 |
| 1802 | 10.4 0.45 % |
12-04-2024 10:15:00 Friday |
2288.45 2298.85 |
2301.25 | 2284.1 | 1339 |
| 1803 | -12.75 -0.55 % |
12-04-2024 09:15:00 Friday |
2300.25 2287.5 |
2300.25 | 2270 | 3613 |
| 1804 | -3.65 -0.16 % |
10-04-2024 15:15:00 Wednesday |
2303.9 2300.25 |
2312.75 | 2299.7 | 1290 |
| 1805 | 5 0.22 % |
10-04-2024 14:15:00 Wednesday |
2300.2 2305.2 |
2308.75 | 2298.2 | 1260 |
| 1806 | -5.3 -0.23 % |
10-04-2024 13:15:00 Wednesday |
2304.55 2299.25 |
2308.75 | 2298.2 | 865 |
| 1807 | -2.3 -0.1 % |
10-04-2024 12:15:00 Wednesday |
2308.4 2306.1 |
2308.45 | 2299.55 | 941 |
| 1808 | 0.8 0.03 % |
10-04-2024 11:15:00 Wednesday |
2308.1 2308.9 |
2312.35 | 2303.9 | 1666 |
| 1809 | 3.9 0.17 % |
10-04-2024 10:15:00 Wednesday |
2303.75 2307.65 |
2315 | 2299.55 | 59384 |
| 1810 | -12.45 -0.54 % |
10-04-2024 09:15:00 Wednesday |
2317.45 2305 |
2317.45 | 2291.65 | 2739 |
| 1811 | -2.25 -0.1 % |
09-04-2024 15:15:00 Tuesday |
2301.25 2299 |
2305.6 | 2298.3 | 4827 |
| 1812 | 0.4 0.02 % |
09-04-2024 14:15:00 Tuesday |
2301 2301.4 |
2308.5 | 2297.65 | 661 |
| 1813 | -4.6 -0.2 % |
09-04-2024 13:15:00 Tuesday |
2304.55 2299.95 |
2306.8 | 2295 | 1219 |
| 1814 | 2.1 0.09 % |
09-04-2024 12:15:00 Tuesday |
2305 2307.1 |
2313.45 | 2300.45 | 3624 |
| 1815 | -0.15 -0.01 % |
09-04-2024 11:15:00 Tuesday |
2304.05 2303.9 |
2309.15 | 2300.25 | 796 |
| 1816 | 7.1 0.31 % |
09-04-2024 10:15:00 Tuesday |
2295.5 2302.6 |
2309 | 2293.1 | 2935 |
| 1817 | 5.5 0.24 % |
09-04-2024 09:15:00 Tuesday |
2288.65 2294.15 |
2295.3 | 2283 | 1074 |
| 1818 | 2.95 0.13 % |
08-04-2024 15:15:00 Monday |
2280.05 2283 |
2283.85 | 2276.85 | 1049 |
| 1819 | 9.65 0.42 % |
08-04-2024 14:15:00 Monday |
2272.55 2282.2 |
2286.35 | 2272.05 | 3362 |
| 1820 | 6.95 0.31 % |
08-04-2024 13:15:00 Monday |
2264.45 2271.4 |
2272.9 | 2257.25 | 1000 |
| 1821 | 0.25 0.01 % |
08-04-2024 12:15:00 Monday |
2262 2262.25 |
2275.4 | 2255.95 | 1654 |
| 1822 | -0.3 -0.01 % |
08-04-2024 11:15:00 Monday |
2265.3 2265 |
2267.15 | 2261.75 | 966 |
| 1823 | 9.05 0.4 % |
08-04-2024 10:15:00 Monday |
2254.55 2263.6 |
2266 | 2252.55 | 2031 |
| 1824 | 19.05 0.85 % |
08-04-2024 09:15:00 Monday |
2236.05 2255.1 |
2257 | 2235 | 3029 |
| 1825 | -3 -0.13 % |
05-04-2024 15:15:00 Friday |
2238 2235 |
2241.35 | 2235 | 1155 |
| 1826 | -2.1 -0.09 % |
05-04-2024 14:15:00 Friday |
2240.1 2238 |
2240.55 | 2233.85 | 1423 |
| 1827 | -2.65 -0.12 % |
05-04-2024 13:15:00 Friday |
2241.65 2239 |
2249.95 | 2239 | 629 |
| 1828 | -2.1 -0.09 % |
05-04-2024 12:15:00 Friday |
2243.75 2241.65 |
2247.75 | 2240 | 1186 |
| 1829 | -9.85 -0.44 % |
05-04-2024 11:15:00 Friday |
2253.6 2243.75 |
2253.6 | 2235.5 | 3212 |
| 1830 | -0.75 -0.03 % |
05-04-2024 10:15:00 Friday |
2252 2251.25 |
2258.95 | 2245.2 | 1715 |
| 1831 | -27.45 -1.2 % |
05-04-2024 09:15:00 Friday |
2279.45 2252 |
2279.45 | 2247.9 | 3962 |
| 1832 | 3.55 0.16 % |
04-04-2024 15:15:00 Thursday |
2278 2281.55 |
2283.5 | 2274.65 | 1381 |
| 1833 | -2.7 -0.12 % |
04-04-2024 14:15:00 Thursday |
2280 2277.3 |
2283.65 | 2271.25 | 1622 |
| 1834 | 17.8 0.79 % |
04-04-2024 13:15:00 Thursday |
2257.9 2275.7 |
2280.6 | 2257.9 | 2033 |
| 1835 | -8.65 -0.38 % |
04-04-2024 12:15:00 Thursday |
2267.6 2258.95 |
2272.7 | 2250 | 2367 |
| 1836 | -12.3 -0.54 % |
04-04-2024 11:15:00 Thursday |
2279.45 2267.15 |
2283.6 | 2266.95 | 830 |
| 1837 | -6.35 -0.28 % |
04-04-2024 10:15:00 Thursday |
2275 2268.65 |
2293.5 | 2259.95 | 1548 |
| 1838 | -4.85 -0.21 % |
04-04-2024 09:15:00 Thursday |
2281.05 2276.2 |
2312 | 2276.2 | 1925 |
| 1839 | 3.75 0.16 % |
03-04-2024 15:15:00 Wednesday |
2305.25 2309 |
2309 | 2303.5 | 792 |
| 1840 | -4.35 -0.19 % |
03-04-2024 14:15:00 Wednesday |
2310 2305.65 |
2312.6 | 2302.55 | 770 |
| 1841 | 0.65 0.03 % |
03-04-2024 13:15:00 Wednesday |
2308.7 2309.35 |
2310 | 2300.05 | 760 |
| 1842 | 4.05 0.18 % |
03-04-2024 12:15:00 Wednesday |
2307.25 2311.3 |
2316 | 2306 | 1492 |
| 1843 | 7.55 0.33 % |
03-04-2024 11:15:00 Wednesday |
2298.05 2305.6 |
2311 | 2296.85 | 940 |
| 1844 | -9.9 -0.43 % |
03-04-2024 10:15:00 Wednesday |
2307.3 2297.4 |
2310 | 2297.4 | 988 |
| 1845 | 15.9 0.69 % |
03-04-2024 09:15:00 Wednesday |
2293.05 2308.95 |
2311.8 | 2288.35 | 2949 |
| 1846 | -1.4 -0.06 % |
02-04-2024 15:15:00 Tuesday |
2304.3 2302.9 |
2312.7 | 2302 | 1438 |
| 1847 | 5.2 0.23 % |
02-04-2024 14:15:00 Tuesday |
2300.75 2305.95 |
2315 | 2294.6 | 1284 |
| 1848 | 9.75 0.43 % |
02-04-2024 13:15:00 Tuesday |
2291 2300.75 |
2300.75 | 2290.6 | 786 |
| 1849 | -7.3 -0.32 % |
02-04-2024 12:15:00 Tuesday |
2302.95 2295.65 |
2303.3 | 2292.5 | 330 |
| 1850 | -8.7 -0.38 % |
02-04-2024 11:15:00 Tuesday |
2310 2301.3 |
2310 | 2301.3 | 500 |
| 1851 | 26.65 1.17 % |
02-04-2024 10:15:00 Tuesday |
2282.6 2309.25 |
2309.25 | 2281.85 | 1561 |
| 1852 | -18.65 -0.81 % |
02-04-2024 09:15:00 Tuesday |
2299.05 2280.4 |
2300 | 2276.35 | 2938 |
| 1853 | -0.05 0 % |
01-04-2024 15:15:00 Monday |
2293.15 2293.1 |
2298.85 | 2288 | 1301 |
| 1854 | -9.45 -0.41 % |
01-04-2024 14:15:00 Monday |
2300.85 2291.4 |
2306.5 | 2291 | 1165 |
| 1855 | -1.55 -0.07 % |
01-04-2024 13:15:00 Monday |
2302.65 2301.1 |
2307.55 | 2300.45 | 953 |
| 1856 | 0 0 % |
01-04-2024 12:15:00 Monday |
2303 2303 |
2307.3 | 2300 | 1438 |
| 1857 | -7.3 -0.32 % |
01-04-2024 11:15:00 Monday |
2310.55 2303.25 |
2313.2 | 2300 | 2388 |
| 1858 | 3.75 0.16 % |
01-04-2024 10:15:00 Monday |
2305.75 2309.5 |
2316.9 | 2305.25 | 2366 |
| 1859 | 9.95 0.43 % |
01-04-2024 09:15:00 Monday |
2295.8 2305.75 |
2317.8 | 2295.8 | 5208 |
| 1860 | 2.05 0.09 % |
28-03-2024 15:15:00 Thursday |
2283.3 2285.35 |
2304 | 2282.2 | 5240 |
| 1861 | -10.1 -0.44 % |
28-03-2024 14:15:00 Thursday |
2294.65 2284.55 |
2308.9 | 2278.35 | 4722 |
| 1862 | 15.4 0.68 % |
28-03-2024 13:15:00 Thursday |
2278.25 2293.65 |
2295.4 | 2278.25 | 641069 |
| 1863 | 17.35 0.77 % |
28-03-2024 12:15:00 Thursday |
2260.9 2278.25 |
2285 | 2260.45 | 3679 |
| 1864 | 8.3 0.37 % |
28-03-2024 11:15:00 Thursday |
2253.25 2261.55 |
2269.3 | 2253.25 | 4135 |
| 1865 | 20.05 0.9 % |
28-03-2024 10:15:00 Thursday |
2233 2253.05 |
2255.4 | 2228.05 | 13096 |
| 1866 | 15.65 0.71 % |
28-03-2024 09:15:00 Thursday |
2216.65 2232.3 |
2235.65 | 2211.85 | 8242 |
| 1867 | 10.65 0.48 % |
27-03-2024 15:15:00 Wednesday |
2206 2216.65 |
2216.65 | 2205 | 1062 |
| 1868 | -20.2 -0.91 % |
27-03-2024 14:15:00 Wednesday |
2226.05 2205.85 |
2230.15 | 2200 | 4307 |
| 1869 | -15.8 -0.71 % |
27-03-2024 13:15:00 Wednesday |
2237.8 2222 |
2240 | 2221.8 | 928 |
| 1870 | 0.05 0 % |
27-03-2024 12:15:00 Wednesday |
2238 2238.05 |
2239.95 | 2237.65 | 609 |
| 1871 | 2.35 0.11 % |
27-03-2024 11:15:00 Wednesday |
2235.65 2238 |
2244.75 | 2232.95 | 10027 |
| 1872 | -1.2 -0.05 % |
27-03-2024 10:15:00 Wednesday |
2239 2237.8 |
2241.75 | 2237.45 | 1707 |
| 1873 | 0 0 % |
27-03-2024 09:15:00 Wednesday |
2240 2240 |
2250 | 2233.85 | 6335 |
| 1874 | -3.25 -0.15 % |
26-03-2024 15:15:00 Tuesday |
2239.7 2236.45 |
2243.15 | 2236.35 | 1711 |
| 1875 | 3.75 0.17 % |
26-03-2024 14:15:00 Tuesday |
2236 2239.75 |
2241.95 | 2232.45 | 684 |
| 1876 | 1.7 0.08 % |
26-03-2024 13:15:00 Tuesday |
2235.5 2237.2 |
2238 | 2234 | 313 |
| 1877 | 2.4 0.11 % |
26-03-2024 12:15:00 Tuesday |
2235.25 2237.65 |
2240.5 | 2233.8 | 433 |
| 1878 | 4.8 0.22 % |
26-03-2024 11:15:00 Tuesday |
2231.95 2236.75 |
2240 | 2231.95 | 520 |
| 1879 | 14.5 0.65 % |
26-03-2024 10:15:00 Tuesday |
2215.3 2229.8 |
2230.8 | 2214.5 | 1166 |
| 1880 | -12.15 -0.55 % |
26-03-2024 09:15:00 Tuesday |
2225.85 2213.7 |
2225.85 | 2200.65 | 1559 |
| 1881 | 3.1 0.14 % |
22-03-2024 15:15:00 Friday |
2223.05 2226.15 |
2227.5 | 2220.55 | 783 |
| 1882 | -3.5 -0.16 % |
22-03-2024 14:15:00 Friday |
2228.5 2225 |
2233 | 2220 | 827 |
| 1883 | 15.4 0.7 % |
22-03-2024 13:15:00 Friday |
2210.35 2225.75 |
2232.4 | 2210.35 | 1140 |
| 1884 | 4.05 0.18 % |
22-03-2024 12:15:00 Friday |
2206.3 2210.35 |
2212.05 | 2204.15 | 2179 |
| 1885 | -0.5 -0.02 % |
22-03-2024 11:15:00 Friday |
2204.6 2204.1 |
2213.5 | 2204.1 | 1288 |
| 1886 | 3.05 0.14 % |
22-03-2024 10:15:00 Friday |
2201.95 2205 |
2205 | 2198.7 | 563 |
| 1887 | -19.55 -0.88 % |
22-03-2024 09:15:00 Friday |
2219.75 2200.2 |
2219.75 | 2198.6 | 546 |
| 1888 | -0.45 -0.02 % |
21-03-2024 15:15:00 Thursday |
2206.45 2206 |
2211 | 2203.95 | 1421 |
| 1889 | 9.85 0.45 % |
21-03-2024 14:15:00 Thursday |
2200 2209.85 |
2210 | 2195.9 | 697 |
| 1890 | 3.6 0.16 % |
21-03-2024 13:15:00 Thursday |
2195 2198.6 |
2198.65 | 2190.7 | 382 |
| 1891 | 10.35 0.47 % |
21-03-2024 12:15:00 Thursday |
2186 2196.35 |
2200 | 2184.3 | 510 |
| 1892 | -15.6 -0.71 % |
21-03-2024 11:15:00 Thursday |
2199.4 2183.8 |
2206 | 2176 | 799 |
| 1893 | 12.75 0.58 % |
21-03-2024 10:15:00 Thursday |
2184.75 2197.5 |
2199 | 2182 | 563 |
| 1894 | 4.6 0.21 % |
21-03-2024 09:15:00 Thursday |
2180.8 2185.4 |
2195 | 2179.4 | 1483 |
| 1895 | 12.05 0.56 % |
20-03-2024 15:15:00 Wednesday |
2166.95 2179 |
2181.05 | 2166.1 | 18817 |
| 1896 | -27.25 -1.24 % |
20-03-2024 14:15:00 Wednesday |
2193.25 2166 |
2195.35 | 2147.35 | 3017 |
| 1897 | 7.8 0.36 % |
20-03-2024 13:15:00 Wednesday |
2186 2193.8 |
2195.9 | 2186 | 665 |
| 1898 | 4.6 0.21 % |
20-03-2024 12:15:00 Wednesday |
2179.55 2184.15 |
2186.45 | 2177.05 | 2008 |
| 1899 | 7.95 0.37 % |
20-03-2024 11:15:00 Wednesday |
2169.2 2177.15 |
2182.05 | 2162.65 | 3644 |
| 1900 | 21.3 0.99 % |
20-03-2024 10:15:00 Wednesday |
2150.7 2172 |
2174.65 | 2149.15 | 3051 |
| 1901 | -26.65 -1.22 % |
20-03-2024 09:15:00 Wednesday |
2176.1 2149.45 |
2180.1 | 2134 | 8510 |
| 1902 | -11.65 -0.53 % |
19-03-2024 15:15:00 Tuesday |
2178.35 2166.7 |
2178.35 | 2166.7 | 2612 |
| 1903 | -8.75 -0.4 % |
19-03-2024 14:15:00 Tuesday |
2184.7 2175.95 |
2188.05 | 2170 | 2540 |
| 1904 | -13 -0.59 % |
19-03-2024 13:15:00 Tuesday |
2188.1 2175.1 |
2189.85 | 2174.15 | 965 |
| 1905 | 11.65 0.53 % |
19-03-2024 12:15:00 Tuesday |
2180.7 2192.35 |
2192.35 | 2178 | 819 |
| 1906 | 3.3 0.15 % |
19-03-2024 11:15:00 Tuesday |
2176.25 2179.55 |
2180.55 | 2163.65 | 1982 |
| 1907 | -7.05 -0.32 % |
19-03-2024 10:15:00 Tuesday |
2180.4 2173.35 |
2180.4 | 2168 | 1620 |
| 1908 | -13.25 -0.6 % |
19-03-2024 09:15:00 Tuesday |
2192.9 2179.65 |
2206.55 | 2172.55 | 3421 |
| 1909 | -3.2 -0.15 % |
18-03-2024 15:15:00 Monday |
2205 2201.8 |
2208.25 | 2200.95 | 4004 |
| 1910 | 0.75 0.03 % |
18-03-2024 14:15:00 Monday |
2202.2 2202.95 |
2206.9 | 2200 | 2268 |
| 1911 | -2.2 -0.1 % |
18-03-2024 13:15:00 Monday |
2206.1 2203.9 |
2208.45 | 2200.9 | 2125 |
| 1912 | 1.9 0.09 % |
18-03-2024 12:15:00 Monday |
2204.1 2206 |
2213 | 2198.15 | 1843 |
| 1913 | 6.9 0.31 % |
18-03-2024 11:15:00 Monday |
2195.1 2202 |
2204.95 | 2193.35 | 816 |
| 1914 | 7.9 0.36 % |
18-03-2024 10:15:00 Monday |
2187.6 2195.5 |
2198.95 | 2186.4 | 847 |
| 1915 | 14.1 0.65 % |
18-03-2024 09:15:00 Monday |
2171.65 2185.75 |
2187.2 | 2170 | 1929 |
| 1916 | -23.15 -1.05 % |
15-03-2024 15:15:00 Friday |
2198.3 2175.15 |
2201.15 | 2175.15 | 88163 |
| 1917 | 9.25 0.42 % |
15-03-2024 14:15:00 Friday |
2189 2198.25 |
2207.65 | 2183 | 78126 |
| 1918 | -2.25 -0.1 % |
15-03-2024 13:15:00 Friday |
2192 2189.75 |
2201.45 | 2189.05 | 585 |
| 1919 | 12.45 0.57 % |
15-03-2024 12:15:00 Friday |
2179 2191.45 |
2191.85 | 2173.8 | 635 |
| 1920 | -1.3 -0.06 % |
15-03-2024 11:15:00 Friday |
2177.75 2176.45 |
2185.1 | 2174.5 | 746 |
| 1921 | -5.6 -0.26 % |
15-03-2024 10:15:00 Friday |
2183.35 2177.75 |
2188.65 | 2169 | 842 |
| 1922 | -5.55 -0.25 % |
15-03-2024 09:15:00 Friday |
2185 2179.45 |
2195.7 | 2166.35 | 1770 |
| 1923 | -1.05 -0.05 % |
14-03-2024 15:15:00 Thursday |
2194.4 2193.35 |
2205.3 | 2180.55 | 2524 |
| 1924 | 9.4 0.43 % |
14-03-2024 14:15:00 Thursday |
2185 2194.4 |
2203.9 | 2183.55 | 2880 |
| 1925 | -5.05 -0.23 % |
14-03-2024 13:15:00 Thursday |
2190.05 2185 |
2190.05 | 2180 | 99753 |
| 1926 | -0.7 -0.03 % |
14-03-2024 12:15:00 Thursday |
2190 2189.3 |
2194.3 | 2180.9 | 725 |
| 1927 | -0.75 -0.03 % |
14-03-2024 11:15:00 Thursday |
2190.75 2190 |
2195 | 2181.65 | 812 |
| 1928 | 13.5 0.62 % |
14-03-2024 10:15:00 Thursday |
2173.3 2186.8 |
2190.7 | 2172.65 | 1916 |
| 1929 | 66.65 3.16 % |
14-03-2024 09:15:00 Thursday |
2106.45 2173.1 |
2179.5 | 2106.45 | 3737 |
| 1930 | -1.45 -0.07 % |
13-03-2024 15:15:00 Wednesday |
2145.8 2144.35 |
2147.65 | 2140 | 869 |
| 1931 | 1.35 0.06 % |
13-03-2024 14:15:00 Wednesday |
2145.5 2146.85 |
2159.55 | 2138.1 | 5898 |
| 1932 | -15.3 -0.71 % |
13-03-2024 13:15:00 Wednesday |
2160.3 2145 |
2164.85 | 2144.5 | 1270 |
| 1933 | 1 0.05 % |
13-03-2024 12:15:00 Wednesday |
2163.15 2164.15 |
2172 | 2159.4 | 3182 |
| 1934 | -13.95 -0.64 % |
13-03-2024 11:15:00 Wednesday |
2181.2 2167.25 |
2187.35 | 2163.05 | 1841 |
| 1935 | 1.85 0.08 % |
13-03-2024 10:15:00 Wednesday |
2178.8 2180.65 |
2186.5 | 2163.2 | 2545 |
| 1936 | -10.4 -0.48 % |
13-03-2024 09:15:00 Wednesday |
2187.4 2177 |
2203 | 2163.05 | 5684 |
| 1937 | 4.85 0.22 % |
12-03-2024 15:15:00 Tuesday |
2182 2186.85 |
2187.6 | 2180.45 | 452 |
| 1938 | -5.4 -0.25 % |
12-03-2024 14:15:00 Tuesday |
2187.4 2182 |
2189.35 | 2175 | 2070 |
| 1939 | -4.95 -0.23 % |
12-03-2024 13:15:00 Tuesday |
2192.95 2188 |
2200 | 2188 | 2914 |
| 1940 | -13.45 -0.61 % |
12-03-2024 12:15:00 Tuesday |
2205.75 2192.3 |
2210 | 2189.7 | 2458 |
| 1941 | 0.3 0.01 % |
12-03-2024 11:15:00 Tuesday |
2209.05 2209.35 |
2213.1 | 2202 | 1540 |
| 1942 | -5.2 -0.23 % |
12-03-2024 10:15:00 Tuesday |
2214.35 2209.15 |
2222 | 2204.65 | 1261 |
| 1943 | -20.3 -0.91 % |
12-03-2024 09:15:00 Tuesday |
2232.6 2212.3 |
2245.35 | 2209.05 | 2773 |