| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
27-06-2025 13:15:00 |
4863 4861.2 |
4863.35 4861.2 |
9 (0.19%) |
Fail
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 10 0.2 % |
22-07-2024 13:15:00 |
5015 5025 |
5073.95 5005 |
| -24.5 -0.49 % |
22-07-2024 14:15:00 |
5029 5004.5 |
5029 4974.75 |
| -1.5 -0.03 % |
22-07-2024 15:15:00 |
5006.5 5005 |
5010 4989.9 |
| -50.85 -1.01 % |
23-07-2024 09:15:00 |
5047.55 4996.7 |
5055 4956.35 |
| 68.25 1.37 % |
23-07-2024 10:15:00 |
4996.75 5065 |
5069.35 4992.5 |
| -48.5 -0.96 % |
23-07-2024 11:15:00 |
5065 5016.5 |
5065 4935 |
| -139.6 -2.78 % |
23-07-2024 12:15:00 |
5016.15 4876.55 |
5025.45 4514 |
| -35.6 -0.73 % |
23-07-2024 13:15:00 |
4876.6 4841 |
4918 4777 |
| 9.15 0.19 % |
23-07-2024 14:15:00 |
4843.85 4853 |
4890 4823 |
| 17.05 0.35 % |
23-07-2024 15:15:00 |
4852.95 4870 |
4870 4837.55 |
| 79.9 1.65 % |
24-07-2024 09:15:00 |
4856 4935.9 |
4968.15 4803.45 |
| -67.65 -1.37 % |
24-07-2024 10:15:00 |
4938.25 4870.6 |
4945.4 4865 |
| 3 0.06 % |
24-07-2024 11:15:00 |
4869.55 4872.55 |
4872.55 4836.7 |
| -4.4 -0.09 % |
24-07-2024 12:15:00 |
4871.5 4867.1 |
4875 4835.5 |
| -10.9 -0.22 % |
24-07-2024 13:15:00 |
4865 4854.1 |
4883.1 4850 |
| -8.1 -0.17 % |
24-07-2024 14:15:00 |
4854.1 4846 |
4875 4843.75 |
| -2 -0.04 % |
24-07-2024 15:15:00 |
4846 4844 |
4850.35 4840 |
| 34.5 0.72 % |
25-07-2024 09:15:00 |
4775.5 4810 |
4830 4735.9 |
| 60.65 1.26 % |
25-07-2024 10:15:00 |
4804 4864.65 |
4871.95 4804 |
| -18.05 -0.37 % |
25-07-2024 11:15:00 |
4860.5 4842.45 |
4890.75 4837.35 |
| 3.75 0.08 % |
25-07-2024 12:15:00 |
4841.9 4845.65 |
4862.3 4825.7 |
| -3.7 -0.08 % |
25-07-2024 13:15:00 |
4846.7 4843 |
4853 4820.05 |
| -6.75 -0.14 % |
25-07-2024 14:15:00 |
4841.25 4834.5 |
4844.65 4800.2 |
| -5.2 -0.11 % |
25-07-2024 15:15:00 |
4836 4830.8 |
4849.35 4824.5 |
| 52.05 1.07 % |
26-07-2024 09:15:00 |
4855.95 4908 |
4912.3 4846.4 |
| 7.9 0.16 % |
26-07-2024 10:15:00 |
4908 4915.9 |
4925 4900.55 |
| -11.75 -0.24 % |
26-07-2024 11:15:00 |
4916.75 4905 |
4931.95 4889.7 |
| -12.05 -0.25 % |
26-07-2024 12:15:00 |
4904.95 4892.9 |
4917.8 4890 |
| 12.6 0.26 % |
26-07-2024 13:15:00 |
4889.25 4901.85 |
4911.15 4887.4 |
| 6.85 0.14 % |
26-07-2024 14:15:00 |
4901.9 4908.75 |
4909.55 4891.2 |
| -5.05 -0.1 % |
26-07-2024 15:15:00 |
4907.05 4902 |
4917.7 4902 |
| 7.25 0.15 % |
29-07-2024 09:15:00 |
4950 4957.25 |
4990 4910.6 |
| 9.7 0.2 % |
29-07-2024 10:15:00 |
4958.85 4968.55 |
4994.95 4950.05 |
| 9.7 0.2 % |
29-07-2024 11:15:00 |
4970 4979.7 |
4991.95 4968.55 |
| -0.85 -0.02 % |
29-07-2024 12:15:00 |
4981.95 4981.1 |
4992.95 4939.45 |
| 13.5 0.27 % |
29-07-2024 13:15:00 |
4983.1 4996.6 |
5032.05 4977 |
| 31.9 0.64 % |
29-07-2024 14:15:00 |
4996.4 5028.3 |
5029.7 4985 |
| 13.95 0.28 % |
29-07-2024 15:15:00 |
5026.05 5040 |
5040 5025 |
| -26.9 -0.53 % |
30-07-2024 09:15:00 |
5054 5027.1 |
5069.45 5009.15 |
| 51.25 1.02 % |
30-07-2024 10:15:00 |
5026.3 5077.55 |
5080 5024.7 |
| -109 -2.15 % |
30-07-2024 11:15:00 |
5075.1 4966.1 |
5079.7 4955 |
| 6.85 0.14 % |
30-07-2024 12:15:00 |
4961.1 4967.95 |
4987 4950 |
| 0.25 0.01 % |
30-07-2024 13:15:00 |
4972.75 4973 |
4982.45 4960.65 |
| -18.55 -0.37 % |
30-07-2024 14:15:00 |
4971.7 4953.15 |
4979.2 4949.2 |
| -0.95 -0.02 % |
30-07-2024 15:15:00 |
4953.1 4952.15 |
4959.7 4940.05 |
| -1.05 -0.02 % |
31-07-2024 09:15:00 |
4950 4948.95 |
4988.6 4923.95 |
| 14.1 0.28 % |
31-07-2024 10:15:00 |
4948.95 4963.05 |
4975 4942.05 |
| 11.3 0.23 % |
31-07-2024 11:15:00 |
4960 4971.3 |
4978 4949 |
| -4.3 -0.09 % |
31-07-2024 12:15:00 |
4971.3 4967 |
4975.25 4959.9 |
| -14.8 -0.3 % |
31-07-2024 13:15:00 |
4967 4952.2 |
4974.5 4951.15 |
| -34.9 -0.7 % |
31-07-2024 14:15:00 |
4955.25 4920.35 |
4959.4 4910.75 |
| 2.75 0.06 % |
31-07-2024 15:15:00 |
4917.25 4920 |
4922.1 4911.3 |
| -53.95 -1.09 % |
01-08-2024 09:15:00 |
4948.9 4894.95 |
4948.9 4885 |
| -61.05 -1.25 % |
01-08-2024 10:15:00 |
4897.3 4836.25 |
4901.8 4800 |
| -16 -0.33 % |
01-08-2024 11:15:00 |
4837.8 4821.8 |
4848.85 4813 |
| 0.2 0 % |
01-08-2024 12:15:00 |
4818 4818.2 |
4829.95 4801 |
| -7.1 -0.15 % |
01-08-2024 13:15:00 |
4818.55 4811.45 |
4836.9 4810 |
| 4.95 0.1 % |
01-08-2024 14:15:00 |
4812.7 4817.65 |
4825.8 4800 |
| -5.25 -0.11 % |
01-08-2024 15:15:00 |
4818.15 4812.9 |
4818.15 4804.15 |
| -35.25 -0.74 % |
02-08-2024 09:15:00 |
4749.95 4714.7 |
4749.95 4631 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -449.75 | Min | 2954.75 2952.4 |
2968.1 | 2915 | -14431 | |
| 368.6 | Max | 5644.9 5629 |
5675 | 5614 | 471345 | |
| -1.76 | Avergae | 4360.17 4358.41 |
4380.81 | 4336.21 | 16898.2 | |
| 1 | 7.7 0.16 % |
27-06-2025 15:15:00 Friday |
4896.05 4903.75 |
4904.95 | 4896 | 3539 |
| 2 | -0.3 -0.01 % |
27-06-2025 14:15:00 Friday |
4871 4870.7 |
4871 | 4870.2 | 143 |
| 3 | -1.8 -0.04 % |
27-06-2025 13:15:00 Friday |
4863 4861.2 |
4863.35 | 4861.2 | 74 |
| 4 | 5.1 0.11 % |
27-06-2025 12:15:00 Friday |
4851.25 4856.35 |
4856.35 | 4851.25 | 92 |
| 5 | -1.05 -0.02 % |
27-06-2025 11:15:00 Friday |
4878 4876.95 |
4878 | 4873.45 | 128 |
| 6 | 2.45 0.05 % |
27-06-2025 10:15:00 Friday |
4879.95 4882.4 |
4887.3 | 4879.95 | 610 |
| 7 | 43.95 0.91 % |
27-06-2025 09:15:00 Friday |
4834.9 4878.85 |
4898.8 | 4830.2 | 29155 |
| 8 | -1.05 -0.02 % |
26-06-2025 15:15:00 Thursday |
4817.65 4816.6 |
4819.1 | 4813.6 | 657 |
| 9 | 1.05 0.02 % |
26-06-2025 14:15:00 Thursday |
4804.3 4805.35 |
4808.1 | 4804.3 | 90 |
| 10 | -1.05 -0.02 % |
26-06-2025 13:15:00 Thursday |
4814.05 4813 |
4814.05 | 4811.05 | 163 |
| 11 | -2.2 -0.05 % |
26-06-2025 12:15:00 Thursday |
4818.4 4816.2 |
4818.45 | 4815 | 265 |
| 12 | -9.2 -0.19 % |
26-06-2025 11:15:00 Thursday |
4821 4811.8 |
4821 | 4810.6 | 948 |
| 13 | 6.65 0.14 % |
26-06-2025 10:15:00 Thursday |
4807.65 4814.3 |
4815.65 | 4807.65 | 296 |
| 14 | 2.6 0.05 % |
26-06-2025 09:15:00 Thursday |
4805.05 4807.65 |
4854.1 | 4805.05 | 52658 |
| 15 | 2.6 0.05 % |
25-06-2025 15:15:00 Wednesday |
4792.1 4794.7 |
4796.3 | 4790 | 1412 |
| 16 | -3 -0.06 % |
25-06-2025 14:15:00 Wednesday |
4797 4794 |
4798.55 | 4786.55 | 7113 |
| 17 | -9.5 -0.2 % |
25-06-2025 13:15:00 Wednesday |
4804.5 4795 |
4804.5 | 4795 | 448 |
| 18 | -1.95 -0.04 % |
25-06-2025 12:15:00 Wednesday |
4803.6 4801.65 |
4815.5 | 4791.5 | 11600 |
| 19 | -23.1 -0.48 % |
25-06-2025 11:15:00 Wednesday |
4829.1 4806 |
4836 | 4806 | 6300 |
| 20 | 4.4 0.09 % |
25-06-2025 10:15:00 Wednesday |
4823.6 4828 |
4862.4 | 4823.6 | 12982 |
| 21 | -79 -1.61 % |
25-06-2025 09:15:00 Wednesday |
4899 4820 |
4902.95 | 4800 | 38296 |
| 22 | -5 -0.1 % |
24-06-2025 15:15:00 Tuesday |
4891 4886 |
4891 | 4877.2 | 10361 |
| 23 | -2.15 -0.04 % |
24-06-2025 14:15:00 Tuesday |
4892.45 4890.3 |
4906.9 | 4885 | 11145 |
| 24 | -7.55 -0.15 % |
24-06-2025 13:15:00 Tuesday |
4900.05 4892.5 |
4904.7 | 4875 | 9489 |
| 25 | -15 -0.31 % |
24-06-2025 12:15:00 Tuesday |
4915 4900 |
4918.6 | 4893.45 | 8796 |
| 26 | 3.05 0.06 % |
24-06-2025 11:15:00 Tuesday |
4910 4913.05 |
4917.6 | 4896.1 | 7142 |
| 27 | -0.2 0 % |
24-06-2025 10:15:00 Tuesday |
4910.2 4910 |
4919.3 | 4891 | 12225 |
| 28 | -120.9 -2.4 % |
24-06-2025 09:15:00 Tuesday |
5031.2 4910.3 |
5052 | 4905 | 48528 |
| 29 | -1 -0.02 % |
23-06-2025 15:15:00 Monday |
5031.1 5030.1 |
5035.9 | 5021.7 | 4973 |
| 30 | -20.2 -0.4 % |
23-06-2025 14:15:00 Monday |
5047.5 5027.3 |
5059 | 5026 | 6807 |
| 31 | 0.5 0.01 % |
23-06-2025 13:15:00 Monday |
5045 5045.5 |
5052.6 | 5032.05 | 4462 |
| 32 | 1.1 0.02 % |
23-06-2025 12:15:00 Monday |
5044 5045.1 |
5056.65 | 5037.45 | 6729 |
| 33 | 20.35 0.41 % |
23-06-2025 11:15:00 Monday |
5022.85 5043.2 |
5046.6 | 5016.15 | 10303 |
| 34 | 19.15 0.38 % |
23-06-2025 10:15:00 Monday |
5004 5023.15 |
5023.15 | 5003.2 | 6856 |
| 35 | 31 0.62 % |
23-06-2025 09:15:00 Monday |
4973 5004 |
5028.95 | 4972 | 32992 |
| 36 | -17.95 -0.36 % |
20-06-2025 15:15:00 Friday |
4974.95 4957 |
4979 | 4950 | 3161 |
| 37 | 50.35 1.02 % |
20-06-2025 14:15:00 Friday |
4922.25 4972.6 |
4982.95 | 4922.25 | 16526 |
| 38 | -3.9 -0.08 % |
20-06-2025 13:15:00 Friday |
4923 4919.1 |
4937.95 | 4917.6 | 5203 |
| 39 | -4.8 -0.1 % |
20-06-2025 12:15:00 Friday |
4924.2 4919.4 |
4930 | 4886.6 | 5868 |
| 40 | 25.9 0.53 % |
20-06-2025 11:15:00 Friday |
4898.15 4924.05 |
4942.8 | 4896.1 | 7865 |
| 41 | 11.25 0.23 % |
20-06-2025 10:15:00 Friday |
4887 4898.25 |
4902.85 | 4881 | 3876 |
| 42 | -60.75 -1.23 % |
20-06-2025 09:15:00 Friday |
4948.75 4888 |
4948.75 | 4855 | 25451 |
| 43 | -13.5 -0.28 % |
19-06-2025 15:15:00 Thursday |
4905.5 4892 |
4908.95 | 4885 | 9381 |
| 44 | -4.25 -0.09 % |
19-06-2025 14:15:00 Thursday |
4912.2 4907.95 |
4932 | 4900 | 20321 |
| 45 | 47.15 0.97 % |
19-06-2025 13:15:00 Thursday |
4865.55 4912.7 |
4921.05 | 4845 | 26373 |
| 46 | -81.45 -1.65 % |
19-06-2025 12:15:00 Thursday |
4947 4865.55 |
4948.7 | 4851 | 33339 |
| 47 | -21.1 -0.42 % |
19-06-2025 11:15:00 Thursday |
4971.05 4949.95 |
4978.55 | 4940.7 | 11214 |
| 48 | -32.5 -0.65 % |
19-06-2025 10:15:00 Thursday |
5006.3 4973.8 |
5006.8 | 4956.65 | 21958 |
| 49 | -18.7 -0.37 % |
19-06-2025 09:15:00 Thursday |
5025 5006.3 |
5031 | 4990.15 | 23807 |
| 50 | -6 -0.12 % |
18-06-2025 15:15:00 Wednesday |
4998 4992 |
5000.2 | 4990 | 2342 |
| 51 | -2.55 -0.05 % |
18-06-2025 14:15:00 Wednesday |
5000.95 4998.4 |
5003.05 | 4986.25 | 4813 |
| 52 | 2.5 0.05 % |
18-06-2025 13:15:00 Wednesday |
4998 5000.5 |
5011.9 | 4992.85 | 2937 |
| 53 | -22.7 -0.45 % |
18-06-2025 12:15:00 Wednesday |
5022.55 4999.85 |
5025.8 | 4988 | 4919 |
| 54 | -7.9 -0.16 % |
18-06-2025 11:15:00 Wednesday |
5033.65 5025.75 |
5035.2 | 5000 | 4160 |
| 55 | -26.8 -0.53 % |
18-06-2025 10:15:00 Wednesday |
5059.3 5032.5 |
5060.9 | 5012.95 | 3186 |
| 56 | -12.85 -0.25 % |
18-06-2025 09:15:00 Wednesday |
5070.8 5057.95 |
5070.8 | 5010 | 10897 |
| 57 | -4.15 -0.08 % |
17-06-2025 15:15:00 Tuesday |
5051.45 5047.3 |
5052 | 5040 | 4648 |
| 58 | -5.2 -0.1 % |
17-06-2025 14:15:00 Tuesday |
5059 5053.8 |
5063.8 | 5040 | 5771 |
| 59 | -4.55 -0.09 % |
17-06-2025 13:15:00 Tuesday |
5063.55 5059 |
5070.9 | 5053.6 | 3630 |
| 60 | -28.8 -0.57 % |
17-06-2025 12:15:00 Tuesday |
5091.3 5062.5 |
5097 | 5045.4 | 14022 |
| 61 | -2.85 -0.06 % |
17-06-2025 11:15:00 Tuesday |
5119.55 5116.7 |
5119.6 | 5116.25 | 123 |
| 62 | 8.4 0.16 % |
17-06-2025 10:15:00 Tuesday |
5099 5107.4 |
5108.7 | 5097.4 | 400 |
| 63 | -0.9 -0.02 % |
17-06-2025 09:15:00 Tuesday |
5099.9 5099 |
5130.5 | 5061.65 | 35151 |
| 64 | -0.05 0 % |
16-06-2025 15:15:00 Monday |
5062.4 5062.35 |
5063.85 | 5060.35 | 789 |
| 65 | 5.2 0.1 % |
16-06-2025 14:15:00 Monday |
5060 5065.2 |
5066.85 | 5060 | 455 |
| 66 | -6.45 -0.13 % |
16-06-2025 13:15:00 Monday |
5057.75 5051.3 |
5057.75 | 5051.3 | 126 |
| 67 | -4.75 -0.09 % |
16-06-2025 12:15:00 Monday |
5039.95 5035.2 |
5040.3 | 5034.3 | 685 |
| 68 | 4.15 0.08 % |
16-06-2025 11:15:00 Monday |
5038.75 5042.9 |
5046 | 5034.5 | 167 |
| 69 | 8 0.16 % |
16-06-2025 10:15:00 Monday |
5037 5045 |
5049.8 | 5037 | 965 |
| 70 | 10.6 0.21 % |
16-06-2025 09:15:00 Monday |
5028.05 5038.65 |
5109.9 | 4987.8 | 77099 |
| 71 | 13.05 0.26 % |
13-06-2025 15:15:00 Friday |
5022 5035.05 |
5045 | 5022 | 4300 |
| 72 | 23.25 0.47 % |
13-06-2025 14:15:00 Friday |
4998.75 5022 |
5026.95 | 4991.2 | 7222 |
| 73 | 1.05 0.02 % |
13-06-2025 13:15:00 Friday |
4996.8 4997.85 |
5010.95 | 4980.4 | 4906 |
| 74 | -51.05 -1.01 % |
13-06-2025 12:15:00 Friday |
5038 4986.95 |
5046.3 | 4982.75 | 12433 |
| 75 | -17.65 -0.35 % |
13-06-2025 11:15:00 Friday |
5055.6 5037.95 |
5065.85 | 5036.45 | 10301 |
| 76 | -3.15 -0.06 % |
13-06-2025 10:15:00 Friday |
5058.15 5055 |
5083.55 | 5051.55 | 20042 |
| 77 | 148.6 3.03 % |
13-06-2025 09:15:00 Friday |
4909.7 5058.3 |
5062.8 | 4893 | 60262 |
| 78 | -25.6 -0.52 % |
12-06-2025 15:15:00 Thursday |
4960 4934.4 |
4960 | 4934.4 | 3132 |
| 79 | 9.95 0.2 % |
12-06-2025 14:15:00 Thursday |
4954.05 4964 |
4980 | 4951.5 | 6595 |
| 80 | -80.95 -1.61 % |
12-06-2025 13:15:00 Thursday |
5036.95 4956 |
5038 | 4950.55 | 12826 |
| 81 | -6.65 -0.13 % |
12-06-2025 12:15:00 Thursday |
5041.7 5035.05 |
5050 | 5032 | 2157 |
| 82 | 6.7 0.13 % |
12-06-2025 11:15:00 Thursday |
5035 5041.7 |
5051.7 | 5026.4 | 3635 |
| 83 | -26.15 -0.52 % |
12-06-2025 10:15:00 Thursday |
5063.75 5037.6 |
5063.75 | 5029.85 | 4155 |
| 84 | 8.8 0.17 % |
12-06-2025 09:15:00 Thursday |
5050 5058.8 |
5074.9 | 5025 | 9029 |
| 85 | -14.5 -0.29 % |
11-06-2025 15:15:00 Wednesday |
5050.4 5035.9 |
5051.8 | 5032.95 | 828 |
| 86 | 6.05 0.12 % |
11-06-2025 14:15:00 Wednesday |
5028.95 5035 |
5035.95 | 5026.9 | 236 |
| 87 | -0.8 -0.02 % |
11-06-2025 13:15:00 Wednesday |
5093.3 5092.5 |
5093.3 | 5092.1 | 20 |
| 88 | -5.6 -0.11 % |
11-06-2025 12:15:00 Wednesday |
5098.9 5093.3 |
5102.6 | 5075 | 5925 |
| 89 | 1.4 0.03 % |
11-06-2025 11:15:00 Wednesday |
5097.5 5098.9 |
5106.2 | 5095 | 3467 |
| 90 | -3.25 -0.06 % |
11-06-2025 10:15:00 Wednesday |
5105.2 5101.95 |
5114.35 | 5090 | 8442 |
| 91 | -44.8 -0.87 % |
11-06-2025 09:15:00 Wednesday |
5149.8 5105 |
5149.8 | 5085.95 | 27872 |
| 92 | 1.65 0.03 % |
10-06-2025 15:15:00 Tuesday |
5112.05 5113.7 |
5114 | 5110 | 2657 |
| 93 | 2.2 0.04 % |
10-06-2025 14:15:00 Tuesday |
5113.4 5115.6 |
5119.9 | 5113.4 | 2206 |
| 94 | 28.25 0.56 % |
10-06-2025 13:15:00 Tuesday |
5083.8 5112.05 |
5118 | 5077.15 | 14784 |
| 95 | -16.3 -0.32 % |
10-06-2025 12:15:00 Tuesday |
5100.1 5083.8 |
5101.1 | 5080.7 | 10542 |
| 96 | -1.45 -0.03 % |
10-06-2025 11:15:00 Tuesday |
5117.35 5115.9 |
5118 | 5113.95 | 494 |
| 97 | 14.1 0.28 % |
10-06-2025 10:15:00 Tuesday |
5111.9 5126 |
5132.45 | 5111.9 | 3511 |
| 98 | 71.35 1.42 % |
10-06-2025 09:15:00 Tuesday |
5039.1 5110.45 |
5145 | 5028.4 | 132110 |
| 99 | -5 -0.1 % |
09-06-2025 15:15:00 Monday |
5008 5003 |
5015.45 | 5003 | 4919 |
| 100 | 3.1 0.06 % |
09-06-2025 14:15:00 Monday |
5004.9 5008 |
5013.5 | 5004.1 | 26943 |
| 101 | 0.35 0.01 % |
09-06-2025 13:15:00 Monday |
5014.65 5015 |
5015 | 5013.05 | 15 |
| 102 | -5.15 -0.1 % |
09-06-2025 12:15:00 Monday |
5018.1 5012.95 |
5033.65 | 5010 | 3546 |
| 103 | 0 0 % |
09-06-2025 11:15:00 Monday |
4997.05 4997.05 |
4997.05 | 4997.05 | 1 |
| 104 | -2.05 -0.04 % |
09-06-2025 10:15:00 Monday |
5001.3 4999.25 |
5001.3 | 4996.8 | 150 |
| 105 | -8.65 -0.17 % |
09-06-2025 09:15:00 Monday |
5010 5001.35 |
5017.45 | 4987.35 | 12214 |
| 106 | -3.5 -0.07 % |
06-06-2025 15:15:00 Friday |
4994 4990.5 |
4995.25 | 4990.5 | 574 |
| 107 | 0 0 % |
06-06-2025 14:15:00 Friday |
4994.5 4994.5 |
4994.5 | 4994.4 | 97 |
| 108 | 2.9 0.06 % |
06-06-2025 13:15:00 Friday |
4991.45 4994.35 |
4994.35 | 4991.45 | 33 |
| 109 | -7.6 -0.15 % |
06-06-2025 12:15:00 Friday |
4984.2 4976.6 |
4984.2 | 4972 | 1046 |
| 110 | -5.35 -0.11 % |
06-06-2025 11:15:00 Friday |
4996.35 4991 |
4996.35 | 4991 | 224 |
| 111 | -3.7 -0.07 % |
06-06-2025 10:15:00 Friday |
5011.8 5008.1 |
5011.8 | 5006.15 | 118 |
| 112 | -84.3 -1.65 % |
06-06-2025 09:15:00 Friday |
5095 5010.7 |
5100 | 4992.4 | 25873 |
| 113 | -0.35 -0.01 % |
05-06-2025 15:15:00 Thursday |
5073.65 5073.3 |
5076.4 | 5071.7 | 951 |
| 114 | 16.1 0.32 % |
05-06-2025 14:15:00 Thursday |
5037 5053.1 |
5055 | 5037 | 3597 |
| 115 | 2.85 0.06 % |
05-06-2025 13:15:00 Thursday |
5032.35 5035.2 |
5035.2 | 5032 | 20 |
| 116 | -4.85 -0.1 % |
05-06-2025 12:15:00 Thursday |
5017.1 5012.25 |
5017.1 | 5012.25 | 389 |
| 117 | 3.1 0.06 % |
05-06-2025 11:15:00 Thursday |
5013.9 5017 |
5026.15 | 5007.8 | 5477 |
| 118 | -14.8 -0.29 % |
05-06-2025 10:15:00 Thursday |
5027.8 5013 |
5035 | 5005.5 | 5217 |
| 119 | 23.55 0.47 % |
05-06-2025 09:15:00 Thursday |
5004.25 5027.8 |
5047.95 | 4990.1 | 26678 |
| 120 | 1.9 0.04 % |
04-06-2025 15:15:00 Wednesday |
4957 4958.9 |
4958.9 | 4953.15 | 630 |
| 121 | 3.45 0.07 % |
04-06-2025 14:15:00 Wednesday |
4956.55 4960 |
4960 | 4956.55 | 160 |
| 122 | 25.5 0.52 % |
04-06-2025 13:15:00 Wednesday |
4931 4956.5 |
4971.15 | 4928.65 | 8125 |
| 123 | 2.95 0.06 % |
04-06-2025 12:15:00 Wednesday |
4924.25 4927.2 |
4929 | 4924.25 | 55 |
| 124 | -6.5 -0.13 % |
04-06-2025 11:15:00 Wednesday |
4941.5 4935 |
4942.55 | 4935 | 1393 |
| 125 | 15.35 0.31 % |
04-06-2025 10:15:00 Wednesday |
4926 4941.35 |
4946.5 | 4900.35 | 15787 |
| 126 | -80.3 -1.6 % |
04-06-2025 09:15:00 Wednesday |
5004.95 4924.65 |
5050 | 4891.25 | 47512 |
| 127 | -2.75 -0.06 % |
03-06-2025 15:15:00 Tuesday |
4991 4988.25 |
4993.7 | 4988.25 | 956 |
| 128 | -2.55 -0.05 % |
03-06-2025 14:15:00 Tuesday |
4992.55 4990 |
5000 | 4987.85 | 10766 |
| 129 | -7.15 -0.14 % |
03-06-2025 13:15:00 Tuesday |
4978.85 4971.7 |
4978.85 | 4971.35 | 158 |
| 130 | -11.2 -0.22 % |
03-06-2025 12:15:00 Tuesday |
5004.4 4993.2 |
5004.4 | 4993.2 | 714 |
| 131 | 2.75 0.05 % |
03-06-2025 11:15:00 Tuesday |
5015 5017.75 |
5020 | 5010 | 3177 |
| 132 | -13.1 -0.26 % |
03-06-2025 10:15:00 Tuesday |
5028.1 5015 |
5055 | 5015 | 23083 |
| 133 | -1.8 -0.04 % |
03-06-2025 09:15:00 Tuesday |
5029.9 5028.1 |
5046.6 | 5007.05 | 24282 |
| 134 | 0.4 0.01 % |
02-06-2025 15:15:00 Monday |
5013.45 5013.85 |
5017 | 5013.45 | 291 |
| 135 | -2.05 -0.04 % |
02-06-2025 14:15:00 Monday |
5020.8 5018.75 |
5021.1 | 5018.75 | 42 |
| 136 | 1.4 0.03 % |
02-06-2025 13:15:00 Monday |
5027.6 5029 |
5029 | 5026 | 294 |
| 137 | -1.6 -0.03 % |
02-06-2025 12:15:00 Monday |
5010.5 5008.9 |
5011 | 5008.5 | 227 |
| 138 | 22.05 0.44 % |
02-06-2025 11:15:00 Monday |
4989.95 5012 |
5023.35 | 4983.6 | 6387 |
| 139 | -5.25 -0.11 % |
02-06-2025 10:15:00 Monday |
4976.25 4971 |
4976.25 | 4971 | 152 |
| 140 | 1.35 0.03 % |
02-06-2025 09:15:00 Monday |
4973.65 4975 |
5007 | 4960 | 16337 |
| 141 | -12.2 -0.25 % |
30-05-2025 15:15:00 Friday |
4978.2 4966 |
4979.3 | 4962 | 6217 |
| 142 | 4.45 0.09 % |
30-05-2025 14:15:00 Friday |
4993.5 4997.95 |
4997.95 | 4990.15 | 88 |
| 143 | 1.9 0.04 % |
30-05-2025 13:15:00 Friday |
5010 5011.9 |
5012.65 | 5008.65 | 238 |
| 144 | -13.15 -0.26 % |
30-05-2025 12:15:00 Friday |
5025.15 5012 |
5027.95 | 5000.4 | 11453 |
| 145 | -1.8 -0.04 % |
30-05-2025 11:15:00 Friday |
5041.6 5039.8 |
5043.7 | 5039.8 | 111 |
| 146 | -3 -0.06 % |
30-05-2025 10:15:00 Friday |
5027.1 5024.1 |
5029.35 | 5024.1 | 314 |
| 147 | 21.15 0.42 % |
30-05-2025 09:15:00 Friday |
5005 5026.15 |
5063 | 4974.25 | 50642 |
| 148 | -0.4 -0.01 % |
29-05-2025 15:15:00 Thursday |
4999 4998.6 |
5003 | 4996.9 | 864 |
| 149 | 0.65 0.01 % |
29-05-2025 14:15:00 Thursday |
4977.2 4977.85 |
4978.85 | 4977.2 | 39 |
| 150 | -0.5 -0.01 % |
29-05-2025 13:15:00 Thursday |
4990.5 4990 |
4990.5 | 4988.1 | 88 |
| 151 | 5.15 0.1 % |
29-05-2025 12:15:00 Thursday |
4994.9 5000.05 |
5002.8 | 4994.9 | 490 |
| 152 | 0.6 0.01 % |
29-05-2025 11:15:00 Thursday |
4985.65 4986.25 |
4986.25 | 4982.2 | 794 |
| 153 | -18.15 -0.36 % |
29-05-2025 10:15:00 Thursday |
5004 4985.85 |
5005 | 4980.4 | 9319 |
| 154 | -33.8 -0.67 % |
29-05-2025 09:15:00 Thursday |
5040 5006.2 |
5040.5 | 4990.65 | 24518 |
| 155 | -6 -0.12 % |
28-05-2025 15:15:00 Wednesday |
5019.15 5013.15 |
5020 | 5013.15 | 1561 |
| 156 | -0.9 -0.02 % |
28-05-2025 14:15:00 Wednesday |
5028.15 5027.25 |
5028.15 | 5025 | 35 |
| 157 | -15.3 -0.3 % |
28-05-2025 13:15:00 Wednesday |
5041.3 5026 |
5044 | 5022.5 | 11841 |
| 158 | 0.5 0.01 % |
28-05-2025 12:15:00 Wednesday |
5042 5042.5 |
5058.85 | 5036.5 | 13847 |
| 159 | 8.5 0.17 % |
28-05-2025 11:15:00 Wednesday |
5028.95 5037.45 |
5038.4 | 5026.1 | 661 |
| 160 | -1.25 -0.02 % |
28-05-2025 10:15:00 Wednesday |
5025 5023.75 |
5025 | 5015 | 844 |
| 161 | -44 -0.87 % |
28-05-2025 09:15:00 Wednesday |
5070 5026 |
5075 | 5000.05 | 51013 |
| 162 | -4 -0.08 % |
27-05-2025 15:15:00 Tuesday |
5033 5029 |
5034.95 | 5022 | 3666 |
| 163 | 1.35 0.03 % |
27-05-2025 14:15:00 Tuesday |
5032 5033.35 |
5040.2 | 5020.9 | 4518 |
| 164 | -6.7 -0.13 % |
27-05-2025 13:15:00 Tuesday |
5040 5033.3 |
5045 | 5032 | 1334 |
| 165 | -1.7 -0.03 % |
27-05-2025 12:15:00 Tuesday |
5043.75 5042.05 |
5052.75 | 5036.7 | 3897 |
| 166 | -3.6 -0.07 % |
27-05-2025 11:15:00 Tuesday |
5050 5046.4 |
5053.75 | 5031.25 | 8607 |
| 167 | -38.35 -0.75 % |
27-05-2025 10:15:00 Tuesday |
5086.35 5048 |
5108.95 | 5040 | 16869 |
| 168 | 87.3 1.75 % |
27-05-2025 09:15:00 Tuesday |
5001 5088.3 |
5110 | 4982 | 47333 |
| 169 | -4.45 -0.09 % |
26-05-2025 15:15:00 Monday |
5005.45 5001 |
5006.95 | 4997.7 | 3324 |
| 170 | -19.65 -0.39 % |
26-05-2025 14:15:00 Monday |
5025 5005.35 |
5025 | 4997.6 | 8628 |
| 171 | 1.9 0.04 % |
26-05-2025 13:15:00 Monday |
5023.2 5025.1 |
5029 | 5014.95 | 3716 |
| 172 | 5.45 0.11 % |
26-05-2025 12:15:00 Monday |
5015 5020.45 |
5031.3 | 5013 | 5161 |
| 173 | 27.6 0.55 % |
26-05-2025 11:15:00 Monday |
4990 5017.6 |
5033.8 | 4990 | 16072 |
| 174 | 32.6 0.66 % |
26-05-2025 10:15:00 Monday |
4955.1 4987.7 |
4999 | 4949.35 | 9930 |
| 175 | -35 -0.7 % |
26-05-2025 09:15:00 Monday |
4990 4955 |
5008 | 4951 | 15518 |
| 176 | 2 0.04 % |
23-05-2025 15:15:00 Friday |
4961 4963 |
4969 | 4952 | 7057 |
| 177 | -15.2 -0.31 % |
23-05-2025 14:15:00 Friday |
4976.3 4961.1 |
4984.2 | 4961 | 9821 |
| 178 | -29.55 -0.59 % |
23-05-2025 13:15:00 Friday |
5001.6 4972.05 |
5004 | 4962 | 9173 |
| 179 | 1.45 0.03 % |
23-05-2025 12:15:00 Friday |
5000.1 5001.55 |
5008 | 4996.75 | 2980 |
| 180 | 1.2 0.02 % |
23-05-2025 11:15:00 Friday |
4999 5000.2 |
5004 | 4983 | 4917 |
| 181 | 17.65 0.35 % |
23-05-2025 10:15:00 Friday |
4975 4992.65 |
5010.2 | 4951.3 | 15858 |
| 182 | -95.1 -1.88 % |
23-05-2025 09:15:00 Friday |
5062.95 4967.85 |
5062.95 | 4962.75 | 25462 |
| 183 | -5.3 -0.11 % |
22-05-2025 15:15:00 Thursday |
5044 5038.7 |
5045 | 5036.65 | 6317 |
| 184 | 10.95 0.22 % |
22-05-2025 14:15:00 Thursday |
5033 5043.95 |
5044 | 5012 | 7107 |
| 185 | 20.85 0.42 % |
22-05-2025 13:15:00 Thursday |
5016.45 5037.3 |
5046 | 5013.7 | 11473 |
| 186 | -17.25 -0.34 % |
22-05-2025 12:15:00 Thursday |
5032 5014.75 |
5032 | 5007.2 | 5213 |
| 187 | 8.05 0.16 % |
22-05-2025 11:15:00 Thursday |
5020 5028.05 |
5037.4 | 4997 | 11530 |
| 188 | -23.3 -0.46 % |
22-05-2025 10:15:00 Thursday |
5045 5021.7 |
5065 | 5016.15 | 17860 |
| 189 | 41.8 0.84 % |
22-05-2025 09:15:00 Thursday |
5001 5042.8 |
5050 | 4965.8 | 38467 |
| 190 | 0.5 0.01 % |
21-05-2025 15:15:00 Wednesday |
4998.35 4998.85 |
5005.65 | 4995.4 | 6614 |
| 191 | 15 0.3 % |
21-05-2025 14:15:00 Wednesday |
4985 5000 |
5009.95 | 4980.2 | 29043 |
| 192 | 3.75 0.08 % |
21-05-2025 13:15:00 Wednesday |
4980.95 4984.7 |
4992.75 | 4971 | 10885 |
| 193 | 47.95 0.97 % |
21-05-2025 12:15:00 Wednesday |
4933 4980.95 |
4999.9 | 4914.35 | 21834 |
| 194 | -21 -0.42 % |
21-05-2025 11:15:00 Wednesday |
4953.4 4932.4 |
4972 | 4924 | 14614 |
| 195 | 12.75 0.26 % |
21-05-2025 10:15:00 Wednesday |
4943.75 4956.5 |
4959.5 | 4929 | 18741 |
| 196 | 109.05 2.26 % |
21-05-2025 09:15:00 Wednesday |
4829.95 4939 |
4950 | 4780 | 60250 |
| 197 | -6 -0.12 % |
20-05-2025 15:15:00 Tuesday |
4855 4849 |
4858.2 | 4840.65 | 16694 |
| 198 | -22 -0.45 % |
20-05-2025 14:15:00 Tuesday |
4877 4855 |
4891 | 4836.95 | 52296 |
| 199 | -23.95 -0.49 % |
20-05-2025 13:15:00 Tuesday |
4902.2 4878.25 |
4932 | 4872 | 23784 |
| 200 | -8.65 -0.18 % |
20-05-2025 12:15:00 Tuesday |
4912 4903.35 |
4921 | 4885 | 31046 |
| 201 | -29.85 -0.6 % |
20-05-2025 11:15:00 Tuesday |
4941.85 4912 |
4941.85 | 4908 | 17311 |
| 202 | 22.35 0.45 % |
20-05-2025 10:15:00 Tuesday |
4918.65 4941 |
4965 | 4902.1 | 31244 |
| 203 | -81.2 -1.62 % |
20-05-2025 09:15:00 Tuesday |
4999.95 4918.75 |
4999.95 | 4877.25 | 133492 |
| 204 | -5 -0.1 % |
19-05-2025 15:15:00 Monday |
5020 5015 |
5023.5 | 5015 | 1481 |
| 205 | -1.55 -0.03 % |
19-05-2025 14:15:00 Monday |
5025.05 5023.5 |
5025.05 | 5018.4 | 193 |
| 206 | -7.1 -0.14 % |
19-05-2025 13:15:00 Monday |
5049.8 5042.7 |
5049.8 | 5040.4 | 423 |
| 207 | -2.65 -0.05 % |
19-05-2025 12:15:00 Monday |
5038.55 5035.9 |
5038.55 | 5031 | 681 |
| 208 | 2.35 0.05 % |
19-05-2025 11:15:00 Monday |
5058.4 5060.75 |
5061.25 | 5049.45 | 610 |
| 209 | -10.95 -0.22 % |
19-05-2025 10:15:00 Monday |
5027 5016.05 |
5030.85 | 5015.05 | 1143 |
| 210 | -131.95 -2.56 % |
19-05-2025 09:15:00 Monday |
5158.95 5027 |
5159 | 4972.1 | 120195 |
| 211 | -5.6 -0.11 % |
16-05-2025 15:15:00 Friday |
5127.5 5121.9 |
5134 | 5116.7 | 16777 |
| 212 | -20.9 -0.41 % |
16-05-2025 14:15:00 Friday |
5149 5128.1 |
5166 | 5104.7 | 45717 |
| 213 | 48.8 0.96 % |
16-05-2025 13:15:00 Friday |
5100 5148.8 |
5148.8 | 5091.95 | 31120 |
| 214 | 0.4 0.01 % |
16-05-2025 12:15:00 Friday |
5099.25 5099.65 |
5125 | 5092.05 | 29116 |
| 215 | 13.85 0.27 % |
16-05-2025 11:15:00 Friday |
5083.9 5097.75 |
5110 | 5079.9 | 29459 |
| 216 | 31.4 0.62 % |
16-05-2025 10:15:00 Friday |
5053 5084.4 |
5099 | 5025.1 | 49502 |
| 217 | 163.8 3.35 % |
16-05-2025 09:15:00 Friday |
4889.8 5053.6 |
5090.15 | 4832.05 | 130757 |
| 218 | 0.8 0.02 % |
15-05-2025 15:15:00 Thursday |
4862.2 4863 |
4869.95 | 4860 | 20893 |
| 219 | 12.2 0.25 % |
15-05-2025 14:15:00 Thursday |
4850 4862.2 |
4870 | 4845.8 | 26947 |
| 220 | -22.9 -0.47 % |
15-05-2025 13:15:00 Thursday |
4873.4 4850.5 |
4874.95 | 4841 | 26371 |
| 221 | 8.1 0.17 % |
15-05-2025 12:15:00 Thursday |
4862.45 4870.55 |
4880.7 | 4850 | 34742 |
| 222 | 17.1 0.35 % |
15-05-2025 11:15:00 Thursday |
4843.9 4861 |
4883 | 4840.15 | 57129 |
| 223 | 63.8 1.34 % |
15-05-2025 10:15:00 Thursday |
4776.9 4840.7 |
4854 | 4761.95 | 65745 |
| 224 | -28.05 -0.58 % |
15-05-2025 09:15:00 Thursday |
4805.5 4777.45 |
4839.85 | 4745.9 | 117325 |
| 225 | 27.75 0.58 % |
14-05-2025 15:15:00 Wednesday |
4754.95 4782.7 |
4794.6 | 4752.05 | 16366 |
| 226 | 30 0.63 % |
14-05-2025 14:15:00 Wednesday |
4725 4755 |
4764.75 | 4715.35 | 28680 |
| 227 | 2.05 0.04 % |
14-05-2025 13:15:00 Wednesday |
4722.4 4724.45 |
4798 | 4622.65 | 144039 |
| 228 | -4.45 -0.09 % |
14-05-2025 12:15:00 Wednesday |
4723.4 4718.95 |
4746.5 | 4692.3 | 19164 |
| 229 | -22.95 -0.48 % |
14-05-2025 11:15:00 Wednesday |
4747 4724.05 |
4749.45 | 4711 | 20238 |
| 230 | 39.5 0.84 % |
14-05-2025 10:15:00 Wednesday |
4710 4749.5 |
4757.45 | 4700.6 | 53167 |
| 231 | 74.7 1.61 % |
14-05-2025 09:15:00 Wednesday |
4632.3 4707 |
4710 | 4581.1 | 62526 |
| 232 | 1.9 0.04 % |
13-05-2025 15:15:00 Tuesday |
4608.1 4610 |
4612.5 | 4600.1 | 8928 |
| 233 | 2 0.04 % |
13-05-2025 14:15:00 Tuesday |
4603.5 4605.5 |
4630 | 4591.1 | 29282 |
| 234 | -33.8 -0.73 % |
13-05-2025 13:15:00 Tuesday |
4635.8 4602 |
4639.8 | 4596 | 26896 |
| 235 | 1.1 0.02 % |
13-05-2025 12:15:00 Tuesday |
4631.9 4633 |
4648.9 | 4611 | 46097 |
| 236 | 35.9 0.78 % |
13-05-2025 11:15:00 Tuesday |
4596.3 4632.2 |
4635 | 4575.15 | 51157 |
| 237 | 14.35 0.31 % |
13-05-2025 10:15:00 Tuesday |
4582 4596.35 |
4617 | 4557.7 | 82490 |
| 238 | 121 2.71 % |
13-05-2025 09:15:00 Tuesday |
4460 4581 |
4589.8 | 4460 | 94252 |
| 239 | 5.9 0.13 % |
12-05-2025 15:15:00 Monday |
4441.1 4447 |
4448.5 | 4432.4 | 6496 |
| 240 | -23.8 -0.53 % |
12-05-2025 14:15:00 Monday |
4462.5 4438.7 |
4462.5 | 4434 | 14982 |
| 241 | 27.4 0.62 % |
12-05-2025 13:15:00 Monday |
4435.1 4462.5 |
4463.15 | 4434.15 | 6739 |
| 242 | 0.65 0.01 % |
12-05-2025 12:15:00 Monday |
4431.4 4432.05 |
4455.65 | 4431 | 11151 |
| 243 | -18.55 -0.42 % |
12-05-2025 11:15:00 Monday |
4450 4431.45 |
4459 | 4420 | 9331 |
| 244 | -33.45 -0.75 % |
12-05-2025 10:15:00 Monday |
4483.45 4450 |
4490.6 | 4443.45 | 16324 |
| 245 | -129.1 -2.8 % |
12-05-2025 09:15:00 Monday |
4612 4482.9 |
4612 | 4442.5 | 51608 |
| 246 | 1.05 0.02 % |
09-05-2025 15:15:00 Friday |
4499.95 4501 |
4504.95 | 4495.55 | 5719 |
| 247 | 10.95 0.24 % |
09-05-2025 14:15:00 Friday |
4489 4499.95 |
4514.6 | 4469.35 | 10217 |
| 248 | -2.35 -0.05 % |
09-05-2025 13:15:00 Friday |
4488.8 4486.45 |
4496.4 | 4470 | 4751 |
| 249 | -27.1 -0.6 % |
09-05-2025 12:15:00 Friday |
4516.7 4489.6 |
4516.7 | 4475 | 5982 |
| 250 | 4.65 0.1 % |
09-05-2025 11:15:00 Friday |
4507.55 4512.2 |
4523 | 4486 | 5841 |
| 251 | -18.6 -0.41 % |
09-05-2025 10:15:00 Friday |
4523.7 4505.1 |
4535.25 | 4498.65 | 12688 |
| 252 | 173.8 3.99 % |
09-05-2025 09:15:00 Friday |
4352.15 4525.95 |
4578.95 | 4352.15 | 73352 |
| 253 | -49.7 -1.12 % |
08-05-2025 15:15:00 Thursday |
4432.85 4383.15 |
4436.45 | 4383.15 | 7522 |
| 254 | -13.9 -0.31 % |
08-05-2025 14:15:00 Thursday |
4448.9 4435 |
4474.6 | 4421.1 | 10786 |
| 255 | -49.6 -1.1 % |
08-05-2025 13:15:00 Thursday |
4500.4 4450.8 |
4506.3 | 4447.8 | 13512 |
| 256 | 14.15 0.32 % |
08-05-2025 12:15:00 Thursday |
4488.05 4502.2 |
4537.4 | 4488 | 16254 |
| 257 | 2.5 0.06 % |
08-05-2025 11:15:00 Thursday |
4483.15 4485.65 |
4491 | 4477.25 | 15023 |
| 258 | -14.2 -0.32 % |
08-05-2025 10:15:00 Thursday |
4499.2 4485 |
4500 | 4465.55 | 5793 |
| 259 | 3.95 0.09 % |
08-05-2025 09:15:00 Thursday |
4496.05 4500 |
4513.05 | 4446 | 30973 |
| 260 | 9.45 0.21 % |
07-05-2025 15:15:00 Wednesday |
4468.55 4478 |
4479 | 4465.2 | 5311 |
| 261 | 18.95 0.43 % |
07-05-2025 14:15:00 Wednesday |
4445.65 4464.6 |
4470 | 4413.4 | 12277 |
| 262 | -22.45 -0.5 % |
07-05-2025 13:15:00 Wednesday |
4468.1 4445.65 |
4470.6 | 4430.05 | 9479 |
| 263 | -10.1 -0.23 % |
07-05-2025 12:15:00 Wednesday |
4480 4469.9 |
4485 | 4463.05 | 13252 |
| 264 | -13.4 -0.3 % |
07-05-2025 11:15:00 Wednesday |
4493.5 4480.1 |
4522 | 4463.85 | 23244 |
| 265 | 4.65 0.1 % |
07-05-2025 10:15:00 Wednesday |
4490.25 4494.9 |
4519.95 | 4468.35 | 11467 |
| 266 | 66 1.49 % |
07-05-2025 09:15:00 Wednesday |
4424.25 4490.25 |
4590.9 | 4423.05 | 60415 |
| 267 | -18.1 -0.4 % |
06-05-2025 15:15:00 Tuesday |
4516.6 4498.5 |
4517 | 4498.5 | 13669 |
| 268 | -47.75 -1.05 % |
06-05-2025 14:15:00 Tuesday |
4565.1 4517.35 |
4568 | 4491 | 38572 |
| 269 | -25.25 -0.55 % |
06-05-2025 13:15:00 Tuesday |
4593.25 4568 |
4602 | 4568 | 10810 |
| 270 | 2.35 0.05 % |
06-05-2025 12:15:00 Tuesday |
4590.5 4592.85 |
4605.15 | 4581.15 | 16471 |
| 271 | -6.55 -0.14 % |
06-05-2025 11:15:00 Tuesday |
4597 4590.45 |
4599.6 | 4551 | 30456 |
| 272 | -9 -0.2 % |
06-05-2025 10:15:00 Tuesday |
4607 4598 |
4624.95 | 4593.3 | 24895 |
| 273 | 10.8 0.23 % |
06-05-2025 09:15:00 Tuesday |
4600.2 4611 |
4675 | 4592.8 | 91892 |
| 274 | 12.95 0.28 % |
05-05-2025 15:15:00 Monday |
4582.05 4595 |
4597 | 4582.05 | 10839 |
| 275 | 0.35 0.01 % |
05-05-2025 14:15:00 Monday |
4581.7 4582.05 |
4587.75 | 4577 | 9809 |
| 276 | -1.6 -0.03 % |
05-05-2025 13:15:00 Monday |
4585.3 4583.7 |
4598 | 4583.55 | 8335 |
| 277 | 13.5 0.3 % |
05-05-2025 12:15:00 Monday |
4573 4586.5 |
4597.9 | 4571.6 | 22956 |
| 278 | -6.1 -0.13 % |
05-05-2025 11:15:00 Monday |
4581 4574.9 |
4589 | 4551.65 | 13466 |
| 279 | 47.3 1.04 % |
05-05-2025 10:15:00 Monday |
4536 4583.3 |
4587.1 | 4532.15 | 27583 |
| 280 | 11 0.24 % |
05-05-2025 09:15:00 Monday |
4522.15 4533.15 |
4579.95 | 4512.05 | 30179 |
| 281 | -3.65 -0.08 % |
02-05-2025 15:15:00 Friday |
4495.65 4492 |
4497.4 | 4483.05 | 2834 |
| 282 | -17 -0.38 % |
02-05-2025 14:15:00 Friday |
4516.6 4499.6 |
4519.9 | 4476.85 | 8278 |
| 283 | -17.25 -0.38 % |
02-05-2025 13:15:00 Friday |
4530.3 4513.05 |
4544.1 | 4513.05 | 6879 |
| 284 | -15.8 -0.35 % |
02-05-2025 12:15:00 Friday |
4545.55 4529.75 |
4550.1 | 4520.5 | 3638 |
| 285 | -7.7 -0.17 % |
02-05-2025 11:15:00 Friday |
4559 4551.3 |
4563.95 | 4526.75 | 4704 |
| 286 | 32.65 0.72 % |
02-05-2025 10:15:00 Friday |
4527.9 4560.55 |
4598 | 4526.3 | 12829 |
| 287 | 37.05 0.83 % |
02-05-2025 09:15:00 Friday |
4490.55 4527.6 |
4573.65 | 4490.55 | 21660 |
| 288 | -14.35 -0.32 % |
30-04-2025 15:15:00 Wednesday |
4487.45 4473.1 |
4490.4 | 4472.65 | 15370 |
| 289 | -1.1 -0.02 % |
30-04-2025 14:15:00 Wednesday |
4490.1 4489 |
4499 | 4480 | 19550 |
| 290 | -31.2 -0.69 % |
30-04-2025 13:15:00 Wednesday |
4523.5 4492.3 |
4529.9 | 4485 | 15285 |
| 291 | 17.25 0.38 % |
30-04-2025 12:15:00 Wednesday |
4506.25 4523.5 |
4536.75 | 4505 | 9506 |
| 292 | 1.75 0.04 % |
30-04-2025 11:15:00 Wednesday |
4504.5 4506.25 |
4520 | 4496.85 | 11885 |
| 293 | 10.5 0.23 % |
30-04-2025 10:15:00 Wednesday |
4494 4504.5 |
4525.05 | 4478.3 | 27787 |
| 294 | -130.8 -2.83 % |
30-04-2025 09:15:00 Wednesday |
4624.8 4494 |
4638.75 | 4466 | 109788 |
| 295 | 2.5 0.05 % |
29-04-2025 15:15:00 Tuesday |
4608 4610.5 |
4620 | 4602.1 | 8967 |
| 296 | -0.5 -0.01 % |
29-04-2025 14:15:00 Tuesday |
4610.45 4609.95 |
4614.9 | 4587 | 22135 |
| 297 | -13.25 -0.29 % |
29-04-2025 13:15:00 Tuesday |
4622.55 4609.3 |
4635 | 4600 | 22449 |
| 298 | 13.1 0.28 % |
29-04-2025 12:15:00 Tuesday |
4610 4623.1 |
4660.55 | 4599.1 | 50352 |
| 299 | 77.45 1.71 % |
29-04-2025 11:15:00 Tuesday |
4532.6 4610.05 |
4613.5 | 4532.6 | 47476 |
| 300 | 9.6 0.21 % |
29-04-2025 10:15:00 Tuesday |
4517 4526.6 |
4529.6 | 4516.65 | 1755 |
| 301 | 36.2 0.81 % |
29-04-2025 09:15:00 Tuesday |
4479.85 4516.05 |
4544.9 | 4450 | 78726 |
| 302 | 5.1 0.12 % |
28-04-2025 15:15:00 Monday |
4424.35 4429.45 |
4429.5 | 4423.9 | 5327 |
| 303 | 0.35 0.01 % |
28-04-2025 14:15:00 Monday |
4418 4418.35 |
4420.35 | 4417.35 | 242 |
| 304 | -2.05 -0.05 % |
28-04-2025 13:15:00 Monday |
4420.1 4418.05 |
4429.95 | 4413 | 15905 |
| 305 | -9.15 -0.21 % |
28-04-2025 12:15:00 Monday |
4431.7 4422.55 |
4438 | 4412 | 36424 |
| 306 | 19.45 0.44 % |
28-04-2025 11:15:00 Monday |
4412.35 4431.8 |
4438 | 4405 | 54769 |
| 307 | 20.45 0.47 % |
28-04-2025 10:15:00 Monday |
4391.95 4412.4 |
4425 | 4364 | 71934 |
| 308 | 188 4.48 % |
28-04-2025 09:15:00 Monday |
4201.05 4389.05 |
4405 | 4201.05 | 169709 |
| 309 | -16.5 -0.39 % |
25-04-2025 15:15:00 Friday |
4197.2 4180.7 |
4199.2 | 4179.05 | 4012 |
| 310 | -30.7 -0.73 % |
25-04-2025 14:15:00 Friday |
4228 4197.3 |
4237.65 | 4197.2 | 11284 |
| 311 | -14.6 -0.34 % |
25-04-2025 13:15:00 Friday |
4238.1 4223.5 |
4254.6 | 4213.2 | 7458 |
| 312 | 30.1 0.72 % |
25-04-2025 12:15:00 Friday |
4208 4238.1 |
4242.7 | 4203.5 | 10951 |
| 313 | 26.45 0.63 % |
25-04-2025 11:15:00 Friday |
4178.55 4205 |
4206.3 | 4148.1 | 13877 |
| 314 | -40.1 -0.95 % |
25-04-2025 10:15:00 Friday |
4220 4179.9 |
4227 | 4156 | 13685 |
| 315 | -88.95 -2.07 % |
25-04-2025 09:15:00 Friday |
4305 4216.05 |
4337.15 | 4166.4 | 29113 |
| 316 | -4.55 -0.11 % |
24-04-2025 15:15:00 Thursday |
4296 4291.45 |
4309.65 | 4291.45 | 3346 |
| 317 | -11.95 -0.28 % |
24-04-2025 14:15:00 Thursday |
4308.4 4296.45 |
4315.15 | 4295.15 | 5061 |
| 318 | 3.4 0.08 % |
24-04-2025 13:15:00 Thursday |
4306.6 4310 |
4312.8 | 4300 | 1051 |
| 319 | 6 0.14 % |
24-04-2025 12:15:00 Thursday |
4301.1 4307.1 |
4308.75 | 4292 | 2599 |
| 320 | -26.8 -0.62 % |
24-04-2025 11:15:00 Thursday |
4327.85 4301.05 |
4328.1 | 4301 | 10300 |
| 321 | -11.85 -0.27 % |
24-04-2025 10:15:00 Thursday |
4337.15 4325.3 |
4339 | 4324 | 3154 |
| 322 | 30.75 0.71 % |
24-04-2025 09:15:00 Thursday |
4306.05 4336.8 |
4364.9 | 4303.05 | 15567 |
| 323 | -6 -0.14 % |
23-04-2025 15:15:00 Wednesday |
4306 4300 |
4310.45 | 4300 | 2501 |
| 324 | -5.05 -0.12 % |
23-04-2025 14:15:00 Wednesday |
4312 4306.95 |
4317 | 4292.4 | 6755 |
| 325 | 13.1 0.3 % |
23-04-2025 13:15:00 Wednesday |
4299.7 4312.8 |
4313.2 | 4294.5 | 5110 |
| 326 | 6.25 0.15 % |
23-04-2025 12:15:00 Wednesday |
4293.45 4299.7 |
4299.7 | 4281.2 | 2335 |
| 327 | 0.75 0.02 % |
23-04-2025 11:15:00 Wednesday |
4292.05 4292.8 |
4305.85 | 4287.75 | 6368 |
| 328 | 11.45 0.27 % |
23-04-2025 10:15:00 Wednesday |
4280.55 4292 |
4303.9 | 4258 | 14713 |
| 329 | -19 -0.44 % |
23-04-2025 09:15:00 Wednesday |
4300.45 4281.45 |
4362.55 | 4277.65 | 32391 |
| 330 | -7.5 -0.17 % |
22-04-2025 15:15:00 Tuesday |
4291.5 4284 |
4291.5 | 4283.45 | 280 |
| 331 | -1.6 -0.04 % |
22-04-2025 14:15:00 Tuesday |
4293.5 4291.9 |
4293.5 | 4291.9 | 46 |
| 332 | 0.7 0.02 % |
22-04-2025 13:15:00 Tuesday |
4291.2 4291.9 |
4305.1 | 4288.35 | 2120 |
| 333 | -3.25 -0.08 % |
22-04-2025 12:15:00 Tuesday |
4297.85 4294.6 |
4302.65 | 4281.05 | 3781 |
| 334 | -23.5 -0.54 % |
22-04-2025 11:15:00 Tuesday |
4321.35 4297.85 |
4325 | 4295.8 | 7944 |
| 335 | -0.7 -0.02 % |
22-04-2025 10:15:00 Tuesday |
4322.1 4321.4 |
4332 | 4306.85 | 4398 |
| 336 | -5.65 -0.13 % |
22-04-2025 09:15:00 Tuesday |
4325.5 4319.85 |
4338.65 | 4295 | 12170 |
| 337 | 1.75 0.04 % |
21-04-2025 15:15:00 Monday |
4307 4308.75 |
4311.55 | 4306 | 321 |
| 338 | 0 0 % |
21-04-2025 14:15:00 Monday |
4308.6 4308.6 |
4308.6 | 4308.55 | 60 |
| 339 | -4.25 -0.1 % |
21-04-2025 13:15:00 Monday |
4312.6 4308.35 |
4315 | 4294.2 | 3512 |
| 340 | -15.55 -0.36 % |
21-04-2025 12:15:00 Monday |
4326 4310.45 |
4326 | 4310 | 5136 |
| 341 | 9.2 0.21 % |
21-04-2025 11:15:00 Monday |
4316.8 4326 |
4335 | 4310.25 | 5897 |
| 342 | -4.15 -0.1 % |
21-04-2025 10:15:00 Monday |
4322.5 4318.35 |
4329 | 4307 | 8598 |
| 343 | 71.85 1.69 % |
21-04-2025 09:15:00 Monday |
4249.95 4321.8 |
4325 | 4228.1 | 17842 |
| 344 | -4.8 -0.11 % |
17-04-2025 15:15:00 Thursday |
4220 4215.2 |
4220 | 4214.15 | 7996 |
| 345 | -13.45 -0.32 % |
17-04-2025 14:15:00 Thursday |
4233.4 4219.95 |
4237.65 | 4219.9 | 4777 |
| 346 | -7.65 -0.18 % |
17-04-2025 13:15:00 Thursday |
4241.55 4233.9 |
4242 | 4228.05 | 4246 |
| 347 | 0.45 0.01 % |
17-04-2025 12:15:00 Thursday |
4244.35 4244.8 |
4250.05 | 4236.9 | 4535 |
| 348 | 22.2 0.53 % |
17-04-2025 11:15:00 Thursday |
4224.8 4247 |
4251.6 | 4222.85 | 8151 |
| 349 | 19.1 0.45 % |
17-04-2025 10:15:00 Thursday |
4202 4221.1 |
4225.5 | 4196.8 | 4494 |
| 350 | -4.95 -0.12 % |
17-04-2025 09:15:00 Thursday |
4208.85 4203.9 |
4233.45 | 4195 | 12657 |
| 351 | -1.9 -0.05 % |
16-04-2025 15:15:00 Wednesday |
4209 4207.1 |
4212 | 4202.95 | 4816 |
| 352 | 1.8 0.04 % |
16-04-2025 14:15:00 Wednesday |
4209 4210.8 |
4216 | 4203.3 | 9369 |
| 353 | -9.5 -0.23 % |
16-04-2025 13:15:00 Wednesday |
4218.95 4209.45 |
4220.6 | 4188.75 | 16723 |
| 354 | -4.15 -0.1 % |
16-04-2025 12:15:00 Wednesday |
4224.9 4220.75 |
4228.45 | 4212 | 6319 |
| 355 | 1.1 0.03 % |
16-04-2025 11:15:00 Wednesday |
4221.7 4222.8 |
4224.85 | 4207 | 6174 |
| 356 | -8.1 -0.19 % |
16-04-2025 10:15:00 Wednesday |
4228.25 4220.15 |
4229.7 | 4201.65 | 15687 |
| 357 | 20.95 0.5 % |
16-04-2025 09:15:00 Wednesday |
4207.1 4228.05 |
4242.8 | 4171 | 35769 |
| 358 | 5 0.12 % |
15-04-2025 15:15:00 Tuesday |
4204 4209 |
4219 | 4200.15 | 4987 |
| 359 | 6.8 0.16 % |
15-04-2025 14:15:00 Tuesday |
4197.2 4204 |
4205.9 | 4191 | 5352 |
| 360 | 10.7 0.26 % |
15-04-2025 13:15:00 Tuesday |
4189.4 4200.1 |
4205 | 4181.05 | 4003 |
| 361 | -11.2 -0.27 % |
15-04-2025 12:15:00 Tuesday |
4202.25 4191.05 |
4208 | 4185.3 | 4894 |
| 362 | 1.45 0.03 % |
15-04-2025 11:15:00 Tuesday |
4202 4203.45 |
4205.25 | 4190.05 | 4101 |
| 363 | -2.4 -0.06 % |
15-04-2025 10:15:00 Tuesday |
4205.1 4202.7 |
4213.75 | 4196.45 | 4728 |
| 364 | -19.95 -0.47 % |
15-04-2025 09:15:00 Tuesday |
4225.05 4205.1 |
4235 | 4171.1 | 21302 |
| 365 | -5.95 -0.14 % |
11-04-2025 15:15:00 Friday |
4107.95 4102 |
4108.3 | 4096.95 | 7392 |
| 366 | 6.9 0.17 % |
11-04-2025 14:15:00 Friday |
4101.05 4107.95 |
4124.5 | 4096 | 20692 |
| 367 | -33.85 -0.82 % |
11-04-2025 13:15:00 Friday |
4135.75 4101.9 |
4135.75 | 4095 | 10140 |
| 368 | -0.15 0 % |
11-04-2025 12:15:00 Friday |
4133.9 4133.75 |
4140.95 | 4120 | 11067 |
| 369 | 26.15 0.64 % |
11-04-2025 11:15:00 Friday |
4109.65 4135.8 |
4138.5 | 4104.3 | 15227 |
| 370 | 6.2 0.15 % |
11-04-2025 10:15:00 Friday |
4103.35 4109.55 |
4117.8 | 4078.15 | 18094 |
| 371 | 15.4 0.38 % |
11-04-2025 09:15:00 Friday |
4087.95 4103.35 |
4120 | 4065.75 | 45016 |
| 372 | 11.7 0.29 % |
09-04-2025 15:15:00 Wednesday |
4031.1 4042.8 |
4045 | 4022.15 | 5282 |
| 373 | 0 0 % |
09-04-2025 14:15:00 Wednesday |
4030 4030 |
4049.95 | 4020.05 | 11530 |
| 374 | -30.95 -0.76 % |
09-04-2025 13:15:00 Wednesday |
4061 4030.05 |
4066 | 4021 | 10341 |
| 375 | 42.5 1.06 % |
09-04-2025 12:15:00 Wednesday |
4018 4060.5 |
4068.4 | 4010.05 | 14477 |
| 376 | 42 1.06 % |
09-04-2025 11:15:00 Wednesday |
3976.05 4018.05 |
4039.5 | 3976 | 13816 |
| 377 | 2.95 0.07 % |
09-04-2025 10:15:00 Wednesday |
3974.05 3977 |
3988.5 | 3966 | 14054 |
| 378 | -61 -1.51 % |
09-04-2025 09:15:00 Wednesday |
4035.05 3974.05 |
4045.95 | 3970 | 39826 |
| 379 | 18.2 0.45 % |
08-04-2025 15:15:00 Tuesday |
4042.5 4060.7 |
4063.4 | 4032.5 | 11272 |
| 380 | -13.65 -0.34 % |
08-04-2025 14:15:00 Tuesday |
4054.65 4041 |
4065.95 | 4038.05 | 11455 |
| 381 | -9.1 -0.22 % |
08-04-2025 13:15:00 Tuesday |
4066.7 4057.6 |
4074.35 | 4031.05 | 11065 |
| 382 | 27.45 0.68 % |
08-04-2025 12:15:00 Tuesday |
4040 4067.45 |
4076 | 4024.95 | 18941 |
| 383 | 8.6 0.21 % |
08-04-2025 11:15:00 Tuesday |
4030.75 4039.35 |
4039.35 | 4000 | 11965 |
| 384 | 1.5 0.04 % |
08-04-2025 10:15:00 Tuesday |
4029.55 4031.05 |
4046.75 | 4003 | 16941 |
| 385 | -77.85 -1.89 % |
08-04-2025 09:15:00 Tuesday |
4110 4032.15 |
4137.65 | 4001 | 65889 |
| 386 | 25.75 0.64 % |
07-04-2025 15:15:00 Monday |
4008.25 4034 |
4045.45 | 4001.95 | 12214 |
| 387 | 48.1 1.21 % |
07-04-2025 14:15:00 Monday |
3961 4009.1 |
4010 | 3955.25 | 15986 |
| 388 | 7.85 0.2 % |
07-04-2025 13:15:00 Monday |
3953.15 3961 |
3986.9 | 3940.8 | 7377 |
| 389 | 29.8 0.76 % |
07-04-2025 12:15:00 Monday |
3924.2 3954 |
3954 | 3912 | 10479 |
| 390 | -41.65 -1.05 % |
07-04-2025 11:15:00 Monday |
3966.3 3924.65 |
3994.7 | 3921.05 | 12374 |
| 391 | 73.5 1.89 % |
07-04-2025 10:15:00 Monday |
3895.15 3968.65 |
3975 | 3875.6 | 25493 |
| 392 | 83.85 2.2 % |
07-04-2025 09:15:00 Monday |
3812.85 3896.7 |
4038.45 | 3812.85 | 80256 |
| 393 | -0.5 -0.01 % |
04-04-2025 15:15:00 Friday |
4238.5 4238 |
4242.95 | 4229.45 | 9431 |
| 394 | 1.35 0.03 % |
04-04-2025 14:15:00 Friday |
4238.15 4239.5 |
4247.85 | 4206 | 24046 |
| 395 | -12.45 -0.29 % |
04-04-2025 13:15:00 Friday |
4252 4239.55 |
4271 | 4224.55 | 20327 |
| 396 | -12.95 -0.3 % |
04-04-2025 12:15:00 Friday |
4264.95 4252 |
4282.95 | 4251.95 | 12490 |
| 397 | -10.45 -0.24 % |
04-04-2025 11:15:00 Friday |
4273.6 4263.15 |
4295 | 4245.05 | 20029 |
| 398 | 59.45 1.41 % |
04-04-2025 10:15:00 Friday |
4214.15 4273.6 |
4285 | 4205.6 | 38308 |
| 399 | -96.5 -2.24 % |
04-04-2025 09:15:00 Friday |
4305.4 4208.9 |
4350 | 4205.05 | 100465 |
| 400 | -10 -0.23 % |
03-04-2025 15:15:00 Thursday |
4325 4315 |
4328.95 | 4315 | 16636 |
| 401 | 34.95 0.82 % |
03-04-2025 14:15:00 Thursday |
4288.05 4323 |
4325 | 4285.75 | 31530 |
| 402 | 0.2 0 % |
03-04-2025 13:15:00 Thursday |
4285.05 4285.25 |
4309 | 4284.6 | 16581 |
| 403 | -7.95 -0.19 % |
03-04-2025 12:15:00 Thursday |
4293 4285.05 |
4295.55 | 4277 | 10058 |
| 404 | 29.5 0.69 % |
03-04-2025 11:15:00 Thursday |
4263.55 4293.05 |
4305.95 | 4245.55 | 27764 |
| 405 | 31.35 0.74 % |
03-04-2025 10:15:00 Thursday |
4231 4262.35 |
4270 | 4227.25 | 24796 |
| 406 | 78.75 1.9 % |
03-04-2025 09:15:00 Thursday |
4152.25 4231 |
4243 | 4152.25 | 50608 |
| 407 | -2 -0.05 % |
02-04-2025 15:15:00 Wednesday |
4234 4232 |
4238.85 | 4230.9 | 3253 |
| 408 | 27.8 0.66 % |
02-04-2025 14:15:00 Wednesday |
4205.45 4233.25 |
4243 | 4201 | 8397 |
| 409 | -24.15 -0.57 % |
02-04-2025 13:15:00 Wednesday |
4233.15 4209 |
4242.4 | 4207 | 6012 |
| 410 | 8.45 0.2 % |
02-04-2025 12:15:00 Wednesday |
4222.55 4231 |
4252 | 4220 | 5868 |
| 411 | 2.85 0.07 % |
02-04-2025 11:15:00 Wednesday |
4219 4221.85 |
4236.7 | 4204.4 | 6041 |
| 412 | 50.1 1.2 % |
02-04-2025 10:15:00 Wednesday |
4168.15 4218.25 |
4244 | 4163.1 | 16057 |
| 413 | -67 -1.58 % |
02-04-2025 09:15:00 Wednesday |
4235.15 4168.15 |
4244.85 | 4151.55 | 41968 |
| 414 | -1.75 -0.04 % |
01-04-2025 15:15:00 Tuesday |
4225 4223.25 |
4231.45 | 4202.6 | 15511 |
| 415 | -22.25 -0.52 % |
01-04-2025 14:15:00 Tuesday |
4247 4224.75 |
4254.35 | 4220.15 | 28972 |
| 416 | -24.55 -0.57 % |
01-04-2025 13:15:00 Tuesday |
4271.55 4247 |
4271.8 | 4241.55 | 17905 |
| 417 | -16.5 -0.38 % |
01-04-2025 12:15:00 Tuesday |
4289 4272.5 |
4305 | 4257.95 | 20234 |
| 418 | 2.8 0.07 % |
01-04-2025 11:15:00 Tuesday |
4285 4287.8 |
4295 | 4267.3 | 11685 |
| 419 | -46.3 -1.07 % |
01-04-2025 10:15:00 Tuesday |
4328.4 4282.1 |
4337.85 | 4266 | 40666 |
| 420 | -167.35 -3.72 % |
01-04-2025 09:15:00 Tuesday |
4492.8 4325.45 |
4492.8 | 4287.45 | 171179 |
| 421 | -2.25 -0.05 % |
28-03-2025 15:15:00 Friday |
4180 4177.75 |
4183 | 4159.4 | 15585 |
| 422 | -33.7 -0.8 % |
28-03-2025 14:15:00 Friday |
4214.3 4180.6 |
4232.1 | 4175.85 | 24656 |
| 423 | -35.7 -0.84 % |
28-03-2025 13:15:00 Friday |
4254.2 4218.5 |
4257.4 | 4198.2 | 412988 |
| 424 | -23.9 -0.56 % |
28-03-2025 12:15:00 Friday |
4279.15 4255.25 |
4279.15 | 4249 | 26030 |
| 425 | 38.75 0.91 % |
28-03-2025 11:15:00 Friday |
4237.95 4276.7 |
4294 | 4227.05 | 43667 |
| 426 | 28.25 0.67 % |
28-03-2025 10:15:00 Friday |
4209.6 4237.85 |
4249.05 | 4206.05 | 26648 |
| 427 | 7.25 0.17 % |
28-03-2025 09:15:00 Friday |
4200 4207.25 |
4265 | 4173.05 | 73084 |
| 428 | 11.85 0.28 % |
27-03-2025 15:15:00 Thursday |
4159.85 4171.7 |
4175.35 | 4155 | 8207 |
| 429 | -6.8 -0.16 % |
27-03-2025 14:15:00 Thursday |
4165 4158.2 |
4167.85 | 4150 | 7932 |
| 430 | -0.65 -0.02 % |
27-03-2025 13:15:00 Thursday |
4164.45 4163.8 |
4173.95 | 4156.85 | 6057 |
| 431 | -8.9 -0.21 % |
27-03-2025 12:15:00 Thursday |
4174 4165.1 |
4178.65 | 4155 | 4606 |
| 432 | -6 -0.14 % |
27-03-2025 11:15:00 Thursday |
4178.65 4172.65 |
4186 | 4163 | 8601 |
| 433 | 21.45 0.52 % |
27-03-2025 10:15:00 Thursday |
4160.55 4182 |
4183 | 4152 | 11233 |
| 434 | 8.65 0.21 % |
27-03-2025 09:15:00 Thursday |
4150 4158.65 |
4209.2 | 4120.25 | 52514 |
| 435 | 9.85 0.24 % |
26-03-2025 15:15:00 Wednesday |
4125.15 4135 |
4137.5 | 4118.15 | 15009 |
| 436 | -39.9 -0.96 % |
26-03-2025 14:15:00 Wednesday |
4167 4127.1 |
4172 | 4116.6 | 23180 |
| 437 | 30.55 0.74 % |
26-03-2025 13:15:00 Wednesday |
4139.05 4169.6 |
4183.9 | 4123.35 | 30923 |
| 438 | 17.9 0.43 % |
26-03-2025 12:15:00 Wednesday |
4122.1 4140 |
4184.1 | 4122.1 | 42201 |
| 439 | 131.2 3.29 % |
26-03-2025 11:15:00 Wednesday |
3991.1 4122.3 |
4139 | 3970 | 31316 |
| 440 | -46 -1.14 % |
26-03-2025 10:15:00 Wednesday |
4040.2 3994.2 |
4071.1 | 3980 | 27037 |
| 441 | 17.95 0.45 % |
26-03-2025 09:15:00 Wednesday |
4025.05 4043 |
4090 | 3975.7 | 37486 |
| 442 | -4.4 -0.11 % |
25-03-2025 15:15:00 Tuesday |
4010 4005.6 |
4016 | 4005.55 | 15037 |
| 443 | -41.55 -1.03 % |
25-03-2025 14:15:00 Tuesday |
4051.3 4009.75 |
4057.05 | 4006.4 | 15893 |
| 444 | 23 0.57 % |
25-03-2025 13:15:00 Tuesday |
4026.25 4049.25 |
4064.35 | 4002.65 | 24382 |
| 445 | -29.05 -0.72 % |
25-03-2025 12:15:00 Tuesday |
4055.3 4026.25 |
4058.95 | 4025.05 | 16483 |
| 446 | -34.9 -0.85 % |
25-03-2025 11:15:00 Tuesday |
4091.9 4057 |
4114 | 4040.85 | 36214 |
| 447 | -9.4 -0.23 % |
25-03-2025 10:15:00 Tuesday |
4101.3 4091.9 |
4131.5 | 4091.7 | 37774 |
| 448 | -97.8 -2.33 % |
25-03-2025 09:15:00 Tuesday |
4200.05 4102.25 |
4214.05 | 4102 | 76992 |
| 449 | 20.4 0.5 % |
24-03-2025 15:15:00 Monday |
4120 4140.4 |
4157.7 | 4118.3 | 12154 |
| 450 | 17.2 0.42 % |
24-03-2025 14:15:00 Monday |
4105.65 4122.85 |
4125.55 | 4090.2 | 11670 |
| 451 | -2.3 -0.06 % |
24-03-2025 13:15:00 Monday |
4107.95 4105.65 |
4110 | 4093.65 | 6887 |
| 452 | 4.8 0.12 % |
24-03-2025 12:15:00 Monday |
4101.15 4105.95 |
4105.95 | 4085.6 | 9160 |
| 453 | -0.4 -0.01 % |
24-03-2025 11:15:00 Monday |
4101.4 4101 |
4120 | 4090.05 | 18874 |
| 454 | 52.4 1.29 % |
24-03-2025 10:15:00 Monday |
4049 4101.4 |
4112.85 | 4040.7 | 20139 |
| 455 | 83.45 2.1 % |
24-03-2025 09:15:00 Monday |
3966.55 4050 |
4075 | 3935.3 | 51280 |
| 456 | 0.75 0.02 % |
21-03-2025 15:15:00 Friday |
3889.25 3890 |
3897.95 | 3878.5 | 4456 |
| 457 | -17.95 -0.46 % |
21-03-2025 14:15:00 Friday |
3907.95 3890 |
3908 | 3889.5 | 11426 |
| 458 | 11.1 0.28 % |
21-03-2025 13:15:00 Friday |
3895.2 3906.3 |
3913 | 3872 | 6594 |
| 459 | -13.45 -0.34 % |
21-03-2025 12:15:00 Friday |
3905.05 3891.6 |
3910 | 3891.6 | 3295 |
| 460 | 2.15 0.06 % |
21-03-2025 11:15:00 Friday |
3904.05 3906.2 |
3918.25 | 3877 | 12902 |
| 461 | -9 -0.23 % |
21-03-2025 10:15:00 Friday |
3915 3906 |
3945.85 | 3895.05 | 16850 |
| 462 | 59.75 1.55 % |
21-03-2025 09:15:00 Friday |
3854.75 3914.5 |
3914.5 | 3814 | 25126 |
| 463 | 2.7 0.07 % |
20-03-2025 15:15:00 Thursday |
3815 3817.7 |
3825.95 | 3808.75 | 5766 |
| 464 | 13.95 0.37 % |
20-03-2025 14:15:00 Thursday |
3801.05 3815 |
3847.75 | 3798.2 | 71826 |
| 465 | 21.05 0.56 % |
20-03-2025 13:15:00 Thursday |
3780 3801.05 |
3809 | 3776.7 | 174331 |
| 466 | -5.45 -0.14 % |
20-03-2025 12:15:00 Thursday |
3786.8 3781.35 |
3799.45 | 3772 | 3417 |
| 467 | 6.3 0.17 % |
20-03-2025 11:15:00 Thursday |
3780.15 3786.45 |
3797.45 | 3756 | 8123 |
| 468 | 65.3 1.76 % |
20-03-2025 10:15:00 Thursday |
3712.2 3777.5 |
3777.5 | 3711.1 | 6126 |
| 469 | -83.05 -2.19 % |
20-03-2025 09:15:00 Thursday |
3795.75 3712.7 |
3816.45 | 3705 | 26573 |
| 470 | -2 -0.05 % |
19-03-2025 15:15:00 Wednesday |
3742 3740 |
3744 | 3735.9 | 4016 |
| 471 | 16.7 0.45 % |
19-03-2025 14:15:00 Wednesday |
3725.3 3742 |
3754.45 | 3721.7 | 8937 |
| 472 | -14.1 -0.38 % |
19-03-2025 13:15:00 Wednesday |
3738.95 3724.85 |
3773.85 | 3721.65 | 17688 |
| 473 | 38.4 1.04 % |
19-03-2025 12:15:00 Wednesday |
3699.6 3738 |
3743.5 | 3684.1 | 13915 |
| 474 | 54.75 1.5 % |
19-03-2025 11:15:00 Wednesday |
3642.45 3697.2 |
3709.55 | 3635 | 14034 |
| 475 | 34.6 0.96 % |
19-03-2025 10:15:00 Wednesday |
3608.5 3643.1 |
3655.85 | 3605.3 | 10944 |
| 476 | 3.8 0.11 % |
19-03-2025 09:15:00 Wednesday |
3603.65 3607.45 |
3619 | 3579.95 | 16568 |
| 477 | 7.9 0.22 % |
18-03-2025 15:15:00 Tuesday |
3577.45 3585.35 |
3589.85 | 3573.3 | 7692 |
| 478 | 1.25 0.03 % |
18-03-2025 14:15:00 Tuesday |
3576.1 3577.35 |
3579 | 3570 | 5109 |
| 479 | 11.8 0.33 % |
18-03-2025 13:15:00 Tuesday |
3564.6 3576.4 |
3580.6 | 3557.8 | 13352 |
| 480 | 6.4 0.18 % |
18-03-2025 12:15:00 Tuesday |
3560.9 3567.3 |
3567.3 | 3550 | 20740 |
| 481 | 3.7 0.1 % |
18-03-2025 11:15:00 Tuesday |
3557.7 3561.4 |
3566 | 3551 | 5691 |
| 482 | 6.2 0.17 % |
18-03-2025 10:15:00 Tuesday |
3551.5 3557.7 |
3571.95 | 3542.85 | 13137 |
| 483 | 66.05 1.9 % |
18-03-2025 09:15:00 Tuesday |
3485 3551.05 |
3560 | 3471.4 | 26218 |
| 484 | -3.2 -0.09 % |
17-03-2025 15:15:00 Monday |
3441.25 3438.05 |
3444.35 | 3437.05 | 1739 |
| 485 | 8.2 0.24 % |
17-03-2025 14:15:00 Monday |
3433.05 3441.25 |
3444.45 | 3425 | 2240 |
| 486 | 16.45 0.48 % |
17-03-2025 13:15:00 Monday |
3418 3434.45 |
3439.65 | 3418 | 2089 |
| 487 | -17.15 -0.5 % |
17-03-2025 12:15:00 Monday |
3434 3416.85 |
3435.45 | 3411.95 | 2232 |
| 488 | -1.6 -0.05 % |
17-03-2025 11:15:00 Monday |
3439 3437.4 |
3450.1 | 3429.95 | 2120 |
| 489 | -13.55 -0.39 % |
17-03-2025 10:15:00 Monday |
3452.4 3438.85 |
3462.55 | 3430 | 5204 |
| 490 | 54.2 1.6 % |
17-03-2025 09:15:00 Monday |
3398 3452.2 |
3484.8 | 3398 | 10304 |
| 491 | -0.85 -0.03 % |
13-03-2025 15:15:00 Thursday |
3398.85 3398 |
3398.85 | 3391 | 3893 |
| 492 | -33 -0.96 % |
13-03-2025 14:15:00 Thursday |
3431 3398 |
3431 | 3392.05 | 8154 |
| 493 | -19.35 -0.56 % |
13-03-2025 13:15:00 Thursday |
3450.35 3431 |
3459.9 | 3424.7 | 2329 |
| 494 | -6.1 -0.18 % |
13-03-2025 12:15:00 Thursday |
3453 3446.9 |
3459.95 | 3443 | 3201 |
| 495 | -9.95 -0.29 % |
13-03-2025 11:15:00 Thursday |
3461.2 3451.25 |
3464.6 | 3440 | 50678 |
| 496 | -1.95 -0.06 % |
13-03-2025 10:15:00 Thursday |
3467.1 3465.15 |
3487.6 | 3450 | 10029 |
| 497 | 33.85 0.99 % |
13-03-2025 09:15:00 Thursday |
3435 3468.85 |
3469.45 | 3411 | 12296 |
| 498 | -7 -0.2 % |
12-03-2025 15:15:00 Wednesday |
3419 3412 |
3422 | 3406.55 | 3338 |
| 499 | 13.55 0.4 % |
12-03-2025 14:15:00 Wednesday |
3406.65 3420.2 |
3423.7 | 3405.5 | 6329 |
| 500 | -1.95 -0.06 % |
12-03-2025 13:15:00 Wednesday |
3411.95 3410 |
3435 | 3402.25 | 6129 |
| 501 | -0.1 0 % |
12-03-2025 12:15:00 Wednesday |
3408.95 3408.85 |
3414.95 | 3395 | 19977 |
| 502 | 0.2 0.01 % |
12-03-2025 11:15:00 Wednesday |
3408.3 3408.5 |
3416.9 | 3395 | 24927 |
| 503 | -17.45 -0.51 % |
12-03-2025 10:15:00 Wednesday |
3427.25 3409.8 |
3438.4 | 3388.9 | 14875 |
| 504 | -58.4 -1.68 % |
12-03-2025 09:15:00 Wednesday |
3485.9 3427.5 |
3494.45 | 3422.25 | 22076 |
| 505 | 15.8 0.46 % |
11-03-2025 15:15:00 Tuesday |
3456.5 3472.3 |
3473.35 | 3455.2 | 4457 |
| 506 | 6.85 0.2 % |
11-03-2025 14:15:00 Tuesday |
3446.8 3453.65 |
3461 | 3445 | 3988 |
| 507 | 19.85 0.58 % |
11-03-2025 13:15:00 Tuesday |
3426.95 3446.8 |
3451.6 | 3426.95 | 2154 |
| 508 | -31.2 -0.9 % |
11-03-2025 12:15:00 Tuesday |
3463.8 3432.6 |
3463.85 | 3430 | 3647 |
| 509 | 14.3 0.41 % |
11-03-2025 11:15:00 Tuesday |
3449.5 3463.8 |
3464.85 | 3426 | 7283 |
| 510 | 12.15 0.35 % |
11-03-2025 10:15:00 Tuesday |
3437.35 3449.5 |
3466.2 | 3419.6 | 6163 |
| 511 | 53.9 1.59 % |
11-03-2025 09:15:00 Tuesday |
3385.05 3438.95 |
3444 | 3354.1 | 22666 |
| 512 | -11.65 -0.34 % |
10-03-2025 15:15:00 Monday |
3422.65 3411 |
3423.85 | 3410.25 | 4538 |
| 513 | -31.35 -0.91 % |
10-03-2025 14:15:00 Monday |
3454.95 3423.6 |
3454.95 | 3413 | 10375 |
| 514 | -16.3 -0.47 % |
10-03-2025 13:15:00 Monday |
3471.3 3455 |
3472 | 3448 | 5284 |
| 515 | 34.05 0.99 % |
10-03-2025 12:15:00 Monday |
3437.95 3472 |
3472 | 3428.15 | 5755 |
| 516 | -17.75 -0.51 % |
10-03-2025 11:15:00 Monday |
3456 3438.25 |
3474.55 | 3437.95 | 2964 |
| 517 | -25.25 -0.73 % |
10-03-2025 10:15:00 Monday |
3481.6 3456.35 |
3487.25 | 3453.4 | 7581 |
| 518 | -12.6 -0.36 % |
10-03-2025 09:15:00 Monday |
3494.95 3482.35 |
3539.2 | 3444.35 | 29464 |
| 519 | -2.7 -0.08 % |
07-03-2025 15:15:00 Friday |
3453.25 3450.55 |
3453.25 | 3441 | 2265 |
| 520 | -6.95 -0.2 % |
07-03-2025 14:15:00 Friday |
3460.85 3453.9 |
3472 | 3453.9 | 3075 |
| 521 | -2.6 -0.08 % |
07-03-2025 13:15:00 Friday |
3460 3457.4 |
3475 | 3451 | 2018 |
| 522 | -0.85 -0.02 % |
07-03-2025 12:15:00 Friday |
3461.65 3460.8 |
3465 | 3439.6 | 4634 |
| 523 | -12.55 -0.36 % |
07-03-2025 11:15:00 Friday |
3478.45 3465.9 |
3501.05 | 3460.8 | 5118 |
| 524 | 8.4 0.24 % |
07-03-2025 10:15:00 Friday |
3470.35 3478.75 |
3485 | 3458 | 6538 |
| 525 | 41.95 1.22 % |
07-03-2025 09:15:00 Friday |
3424.95 3466.9 |
3476 | 3372.9 | 18123 |
| 526 | -7.6 -0.22 % |
06-03-2025 15:15:00 Thursday |
3417.6 3410 |
3420.15 | 3410 | 2781 |
| 527 | -5.1 -0.15 % |
06-03-2025 14:15:00 Thursday |
3425.15 3420.05 |
3432.7 | 3417.05 | 4980 |
| 528 | -0.85 -0.02 % |
06-03-2025 13:15:00 Thursday |
3426.85 3426 |
3438.4 | 3424.65 | 4859 |
| 529 | 9 0.26 % |
06-03-2025 12:15:00 Thursday |
3418 3427 |
3436.75 | 3415.4 | 5603 |
| 530 | -14.4 -0.42 % |
06-03-2025 11:15:00 Thursday |
3428 3413.6 |
3429 | 3407.85 | 5985 |
| 531 | 9.9 0.29 % |
06-03-2025 10:15:00 Thursday |
3418.1 3428 |
3432 | 3405.25 | 10553 |
| 532 | -73.85 -2.11 % |
06-03-2025 09:15:00 Thursday |
3492.85 3419 |
3499.95 | 3410.1 | 31252 |
| 533 | 6.35 0.19 % |
05-03-2025 15:15:00 Wednesday |
3423.15 3429.5 |
3429.5 | 3419.2 | 3549 |
| 534 | 8.4 0.25 % |
05-03-2025 14:15:00 Wednesday |
3414.75 3423.15 |
3425.8 | 3406.75 | 6242 |
| 535 | 12.85 0.38 % |
05-03-2025 13:15:00 Wednesday |
3405 3417.85 |
3419.15 | 3399 | 5259 |
| 536 | -18.3 -0.53 % |
05-03-2025 12:15:00 Wednesday |
3424.55 3406.25 |
3432.25 | 3400.45 | 12398 |
| 537 | 48.35 1.43 % |
05-03-2025 11:15:00 Wednesday |
3376.9 3425.25 |
3436.2 | 3375 | 14390 |
| 538 | 16 0.48 % |
05-03-2025 10:15:00 Wednesday |
3361.55 3377.55 |
3384 | 3346 | 6532 |
| 539 | 20.1 0.6 % |
05-03-2025 09:15:00 Wednesday |
3339.85 3359.95 |
3371.85 | 3296.5 | 21091 |
| 540 | -0.6 -0.02 % |
04-03-2025 15:15:00 Tuesday |
3310.6 3310 |
3316.95 | 3298.8 | 3391 |
| 541 | -1.85 -0.06 % |
04-03-2025 14:15:00 Tuesday |
3313.75 3311.9 |
3326.2 | 3307.5 | 9607 |
| 542 | 27.75 0.84 % |
04-03-2025 13:15:00 Tuesday |
3284.5 3312.25 |
3319 | 3280 | 6370 |
| 543 | -7.95 -0.24 % |
04-03-2025 12:15:00 Tuesday |
3292.45 3284.5 |
3301.65 | 3268.8 | 6738 |
| 544 | -25.2 -0.76 % |
04-03-2025 11:15:00 Tuesday |
3318.1 3292.9 |
3325.25 | 3286.65 | 7425 |
| 545 | 37.15 1.13 % |
04-03-2025 10:15:00 Tuesday |
3282.85 3320 |
3331.5 | 3281.35 | 18609 |
| 546 | 109.45 3.45 % |
04-03-2025 09:15:00 Tuesday |
3171.95 3281.4 |
3320 | 3108.65 | 39936 |
| 547 | 3 0.09 % |
03-03-2025 15:15:00 Monday |
3189 3192 |
3192 | 3179.1 | 2932 |
| 548 | 11.85 0.37 % |
03-03-2025 14:15:00 Monday |
3178.45 3190.3 |
3203 | 3167.6 | 9402 |
| 549 | 4.35 0.14 % |
03-03-2025 13:15:00 Monday |
3170.9 3175.25 |
3183.95 | 3147.5 | 14375 |
| 550 | 95.5 3.11 % |
03-03-2025 12:15:00 Monday |
3074.5 3170 |
3170 | 3065 | 64699 |
| 551 | 14.5 0.47 % |
03-03-2025 11:15:00 Monday |
3060.5 3075 |
3075 | 3047.7 | 11336 |
| 552 | 10.75 0.35 % |
03-03-2025 10:15:00 Monday |
3054 3064.75 |
3094 | 3052.5 | 12946 |
| 553 | -47.55 -1.53 % |
03-03-2025 09:15:00 Monday |
3099.95 3052.4 |
3165.8 | 3045.95 | 43479 |
| 554 | 13.85 0.45 % |
28-02-2025 15:15:00 Friday |
3088.6 3102.45 |
3102.45 | 3078.9 | 6955 |
| 555 | -4.9 -0.16 % |
28-02-2025 14:15:00 Friday |
3092.9 3088 |
3111.15 | 3081 | 23914 |
| 556 | -22.65 -0.73 % |
28-02-2025 13:15:00 Friday |
3113.55 3090.9 |
3120 | 3084.05 | 9477 |
| 557 | -12.95 -0.41 % |
28-02-2025 12:15:00 Friday |
3122.8 3109.85 |
3136 | 3096.65 | 11477 |
| 558 | -36 -1.14 % |
28-02-2025 11:15:00 Friday |
3157 3121 |
3167.95 | 3117.45 | 9717 |
| 559 | -13.35 -0.42 % |
28-02-2025 10:15:00 Friday |
3171.05 3157.7 |
3196.3 | 3157.7 | 12486 |
| 560 | -54.05 -1.68 % |
28-02-2025 09:15:00 Friday |
3222.5 3168.45 |
3224.5 | 3159.05 | 20933 |
| 561 | -9.95 -0.31 % |
27-02-2025 15:15:00 Thursday |
3246 3236.05 |
3246.25 | 3232 | 3174 |
| 562 | -18.35 -0.56 % |
27-02-2025 14:15:00 Thursday |
3264.95 3246.6 |
3271 | 3234 | 8073 |
| 563 | -10.8 -0.33 % |
27-02-2025 13:15:00 Thursday |
3273.9 3263.1 |
3280.85 | 3261.35 | 5467 |
| 564 | 17 0.52 % |
27-02-2025 12:15:00 Thursday |
3254 3271 |
3284.3 | 3251.25 | 6328 |
| 565 | -3.2 -0.1 % |
27-02-2025 11:15:00 Thursday |
3257.05 3253.85 |
3260.8 | 3240.2 | 6723 |
| 566 | 12.5 0.38 % |
27-02-2025 10:15:00 Thursday |
3249.3 3261.8 |
3275.85 | 3247.55 | 9204 |
| 567 | -51.5 -1.56 % |
27-02-2025 09:15:00 Thursday |
3296 3244.5 |
3317.6 | 3229.75 | 21653 |
| 568 | -14 -0.43 % |
25-02-2025 15:15:00 Tuesday |
3294 3280 |
3296 | 3270.5 | 10283 |
| 569 | -17.1 -0.52 % |
25-02-2025 14:15:00 Tuesday |
3313 3295.9 |
3313 | 3294.9 | 12280 |
| 570 | -3.5 -0.11 % |
25-02-2025 13:15:00 Tuesday |
3316.5 3313 |
3320.05 | 3308.8 | 6386 |
| 571 | -5 -0.15 % |
25-02-2025 12:15:00 Tuesday |
3321.5 3316.5 |
3324.8 | 3310.1 | 4406 |
| 572 | -18.8 -0.56 % |
25-02-2025 11:15:00 Tuesday |
3339.95 3321.15 |
3347.25 | 3301.5 | 12695 |
| 573 | -7.55 -0.23 % |
25-02-2025 10:15:00 Tuesday |
3346.4 3338.85 |
3348.4 | 3326.05 | 7721 |
| 574 | -2.8 -0.08 % |
25-02-2025 09:15:00 Tuesday |
3350 3347.2 |
3378.15 | 3321.7 | 15297 |
| 575 | -3.55 -0.11 % |
24-02-2025 15:15:00 Monday |
3350.85 3347.3 |
3353 | 3344.55 | 4452 |
| 576 | 12 0.36 % |
24-02-2025 14:15:00 Monday |
3340.85 3352.85 |
3354.3 | 3328.45 | 9993 |
| 577 | -8.45 -0.25 % |
24-02-2025 13:15:00 Monday |
3347 3338.55 |
3352.7 | 3330.6 | 6041 |
| 578 | 11.65 0.35 % |
24-02-2025 12:15:00 Monday |
3338.35 3350 |
3357.6 | 3329 | 6588 |
| 579 | 14.8 0.45 % |
24-02-2025 11:15:00 Monday |
3322.55 3337.35 |
3356.95 | 3320 | 13286 |
| 580 | 2.9 0.09 % |
24-02-2025 10:15:00 Monday |
3320 3322.9 |
3333.9 | 3311.25 | 14809 |
| 581 | -16.9 -0.51 % |
24-02-2025 09:15:00 Monday |
3340.05 3323.15 |
3349.6 | 3295 | 34096 |
| 582 | -17.7 -0.52 % |
21-02-2025 15:15:00 Friday |
3377.7 3360 |
3377.7 | 3359.75 | 6061 |
| 583 | -7.7 -0.23 % |
21-02-2025 14:15:00 Friday |
3385 3377.3 |
3391.4 | 3373.45 | 14574 |
| 584 | -10.55 -0.31 % |
21-02-2025 13:15:00 Friday |
3396.15 3385.6 |
3399.9 | 3368.15 | 7949 |
| 585 | -2.85 -0.08 % |
21-02-2025 12:15:00 Friday |
3399 3396.15 |
3423 | 3388.95 | 12801 |
| 586 | 15.8 0.47 % |
21-02-2025 11:15:00 Friday |
3383.5 3399.3 |
3418.7 | 3373.65 | 13871 |
| 587 | 8.85 0.26 % |
21-02-2025 10:15:00 Friday |
3372.95 3381.8 |
3403.85 | 3361.85 | 14693 |
| 588 | -35.7 -1.05 % |
21-02-2025 09:15:00 Friday |
3408.75 3373.05 |
3452 | 3371.4 | 28509 |
| 589 | 2 0.06 % |
20-02-2025 15:15:00 Thursday |
3407.45 3409.45 |
3410.5 | 3405 | 2072 |
| 590 | -6.4 -0.19 % |
20-02-2025 14:15:00 Thursday |
3414.25 3407.85 |
3421.55 | 3403.9 | 4547 |
| 591 | 34.8 1.03 % |
20-02-2025 13:15:00 Thursday |
3380.45 3415.25 |
3423.1 | 3380 | 6665 |
| 592 | -6.85 -0.2 % |
20-02-2025 12:15:00 Thursday |
3392.85 3386 |
3399.95 | 3381.95 | 3216 |
| 593 | -12.1 -0.35 % |
20-02-2025 11:15:00 Thursday |
3408.5 3396.4 |
3410.2 | 3392.4 | 3070 |
| 594 | 5.5 0.16 % |
20-02-2025 10:15:00 Thursday |
3402.25 3407.75 |
3410.8 | 3391 | 6563 |
| 595 | 39.5 1.17 % |
20-02-2025 09:15:00 Thursday |
3363 3402.5 |
3405 | 3325 | 18421 |
| 596 | -8 -0.24 % |
19-02-2025 15:15:00 Wednesday |
3365 3357 |
3365.8 | 3353 | 6228 |
| 597 | -12.3 -0.36 % |
19-02-2025 14:15:00 Wednesday |
3381 3368.7 |
3381 | 3356.5 | 7300 |
| 598 | 9.2 0.27 % |
19-02-2025 13:15:00 Wednesday |
3373.55 3382.75 |
3394.35 | 3368 | 4414 |
| 599 | -25.3 -0.74 % |
19-02-2025 12:15:00 Wednesday |
3397.3 3372 |
3399.9 | 3363 | 4776 |
| 600 | 11.1 0.33 % |
19-02-2025 11:15:00 Wednesday |
3386.2 3397.3 |
3411.2 | 3373.85 | 7809 |
| 601 | -9.95 -0.29 % |
19-02-2025 10:15:00 Wednesday |
3394.95 3385 |
3420 | 3349 | 18122 |
| 602 | 87.65 2.65 % |
19-02-2025 09:15:00 Wednesday |
3304 3391.65 |
3431.45 | 3274.25 | 37534 |
| 603 | -21.75 -0.65 % |
18-02-2025 15:15:00 Tuesday |
3346.75 3325 |
3346.75 | 3323 | 12132 |
| 604 | 31.7 0.96 % |
18-02-2025 14:15:00 Tuesday |
3315.05 3346.75 |
3363.65 | 3311.6 | 38856 |
| 605 | 0.05 0 % |
18-02-2025 13:15:00 Tuesday |
3315 3315.05 |
3328.75 | 3303 | 26977 |
| 606 | -20.95 -0.63 % |
18-02-2025 12:15:00 Tuesday |
3334.45 3313.5 |
3343.95 | 3306.9 | 19941 |
| 607 | -15 -0.45 % |
18-02-2025 11:15:00 Tuesday |
3350 3335 |
3363 | 3334 | 17735 |
| 608 | -12 -0.36 % |
18-02-2025 10:15:00 Tuesday |
3362 3350 |
3382 | 3341 | 35640 |
| 609 | -112.9 -3.25 % |
18-02-2025 09:15:00 Tuesday |
3478 3365.1 |
3487.95 | 3358.5 | 64822 |
| 610 | 15.1 0.43 % |
17-02-2025 15:15:00 Monday |
3474.8 3489.9 |
3489.9 | 3468.95 | 2895 |
| 611 | 14.6 0.42 % |
17-02-2025 14:15:00 Monday |
3459.9 3474.5 |
3478.95 | 3453.55 | 9655 |
| 612 | -3.95 -0.11 % |
17-02-2025 13:15:00 Monday |
3463.2 3459.25 |
3496.05 | 3437.5 | 7401 |
| 613 | -6.7 -0.19 % |
17-02-2025 12:15:00 Monday |
3469 3462.3 |
3484.95 | 3452.2 | 6459 |
| 614 | -25 -0.72 % |
17-02-2025 11:15:00 Monday |
3495 3470 |
3502 | 3464.2 | 9800 |
| 615 | 17.65 0.51 % |
17-02-2025 10:15:00 Monday |
3480.5 3498.15 |
3549.6 | 3473 | 13494 |
| 616 | -17.2 -0.49 % |
17-02-2025 09:15:00 Monday |
3499.95 3482.75 |
3519 | 3392.95 | 41781 |
| 617 | -7.05 -0.2 % |
14-02-2025 15:15:00 Friday |
3519 3511.95 |
3519.1 | 3502.1 | 12879 |
| 618 | 29.1 0.83 % |
14-02-2025 14:15:00 Friday |
3487.45 3516.55 |
3542.6 | 3486.8 | 34764 |
| 619 | -30.25 -0.86 % |
14-02-2025 13:15:00 Friday |
3516 3485.75 |
3535 | 3481.35 | 24362 |
| 620 | -29.1 -0.82 % |
14-02-2025 12:15:00 Friday |
3546.1 3517 |
3548.2 | 3508 | 20818 |
| 621 | -43.15 -1.2 % |
14-02-2025 11:15:00 Friday |
3588.15 3545 |
3588.15 | 3535 | 27297 |
| 622 | -22.3 -0.62 % |
14-02-2025 10:15:00 Friday |
3610 3587.7 |
3622 | 3552.75 | 46363 |
| 623 | -102.8 -2.77 % |
14-02-2025 09:15:00 Friday |
3709.9 3607.1 |
3716.75 | 3601.1 | 54396 |
| 624 | 5.65 0.15 % |
13-02-2025 15:15:00 Thursday |
3656.35 3662 |
3668 | 3655 | 4083 |
| 625 | -18.95 -0.52 % |
13-02-2025 14:15:00 Thursday |
3677 3658.05 |
3679.75 | 3651.2 | 15188 |
| 626 | -32.25 -0.87 % |
13-02-2025 13:15:00 Thursday |
3711 3678.75 |
3725 | 3667.8 | 17694 |
| 627 | 5.85 0.16 % |
13-02-2025 12:15:00 Thursday |
3707.3 3713.15 |
3723.7 | 3694.5 | 9518 |
| 628 | -12.8 -0.34 % |
13-02-2025 11:15:00 Thursday |
3720.1 3707.3 |
3730.9 | 3704 | 22057 |
| 629 | 47.2 1.28 % |
13-02-2025 10:15:00 Thursday |
3673.8 3721 |
3721.95 | 3659.5 | 28098 |
| 630 | 68.8 1.91 % |
13-02-2025 09:15:00 Thursday |
3605 3673.8 |
3703.9 | 3605 | 54580 |
| 631 | 1 0.03 % |
12-02-2025 15:15:00 Wednesday |
3598 3599 |
3602.75 | 3591.1 | 3048 |
| 632 | 15.75 0.44 % |
12-02-2025 14:15:00 Wednesday |
3581 3596.75 |
3602.3 | 3567.7 | 27459 |
| 633 | -47.85 -1.32 % |
12-02-2025 13:15:00 Wednesday |
3630.8 3582.95 |
3657.95 | 3560 | 33199 |
| 634 | 30.85 0.86 % |
12-02-2025 12:15:00 Wednesday |
3601.15 3632 |
3640.85 | 3579.3 | 10475 |
| 635 | 47.2 1.33 % |
12-02-2025 11:15:00 Wednesday |
3552.8 3600 |
3628.4 | 3544.35 | 29590 |
| 636 | 61.05 1.75 % |
12-02-2025 10:15:00 Wednesday |
3490.6 3551.65 |
3571.55 | 3471.25 | 19207 |
| 637 | -153.95 -4.22 % |
12-02-2025 09:15:00 Wednesday |
3643.95 3490 |
3643.95 | 3480.5 | 35585 |
| 638 | -0.3 -0.01 % |
11-02-2025 15:15:00 Tuesday |
3649.3 3649 |
3650.7 | 3636.5 | 3109 |
| 639 | 7.4 0.2 % |
11-02-2025 14:15:00 Tuesday |
3641.5 3648.9 |
3661.9 | 3618 | 9632 |
| 640 | 11.45 0.32 % |
11-02-2025 13:15:00 Tuesday |
3628.9 3640.35 |
3666.9 | 3625 | 8265 |
| 641 | -21 -0.58 % |
11-02-2025 12:15:00 Tuesday |
3650 3629 |
3656.6 | 3627.95 | 3409 |
| 642 | -1.95 -0.05 % |
11-02-2025 11:15:00 Tuesday |
3655 3653.05 |
3676.3 | 3645 | 5290 |
| 643 | -32.1 -0.87 % |
11-02-2025 10:15:00 Tuesday |
3687.1 3655 |
3695 | 3650 | 8260 |
| 644 | -126.85 -3.33 % |
11-02-2025 09:15:00 Tuesday |
3813.95 3687.1 |
3813.95 | 3687.1 | 15461 |
| 645 | -14.15 -0.37 % |
10-02-2025 15:15:00 Monday |
3789.2 3775.05 |
3791.25 | 3775.05 | 4046 |
| 646 | 22.65 0.6 % |
10-02-2025 14:15:00 Monday |
3767.7 3790.35 |
3796.5 | 3758.45 | 4017 |
| 647 | -23.4 -0.62 % |
10-02-2025 13:15:00 Monday |
3789.4 3766 |
3795 | 3765 | 2258 |
| 648 | -2.4 -0.06 % |
10-02-2025 12:15:00 Monday |
3792.9 3790.5 |
3805.05 | 3779 | 2467 |
| 649 | 2.05 0.05 % |
10-02-2025 11:15:00 Monday |
3796.05 3798.1 |
3849.55 | 3786.15 | 9354 |
| 650 | 36.35 0.97 % |
10-02-2025 10:15:00 Monday |
3764.2 3800.55 |
3803.65 | 3751.75 | 4664 |
| 651 | -56 -1.47 % |
10-02-2025 09:15:00 Monday |
3821 3765 |
3840.9 | 3765 | 15777 |
| 652 | -5.45 -0.14 % |
07-02-2025 15:15:00 Friday |
3824.45 3819 |
3826.4 | 3813.3 | 10755 |
| 653 | 41.5 1.1 % |
07-02-2025 14:15:00 Friday |
3780.5 3822 |
3826.95 | 3774.2 | 14726 |
| 654 | -25.95 -0.68 % |
07-02-2025 13:15:00 Friday |
3808.65 3782.7 |
3825.95 | 3779.25 | 8961 |
| 655 | 23.85 0.63 % |
07-02-2025 12:15:00 Friday |
3780.8 3804.65 |
3824.5 | 3777 | 9228 |
| 656 | -38.05 -1 % |
07-02-2025 11:15:00 Friday |
3821 3782.95 |
3832.1 | 3780.8 | 10568 |
| 657 | 34.65 0.92 % |
07-02-2025 10:15:00 Friday |
3784.9 3819.55 |
3822 | 3755 | 18928 |
| 658 | -4 -0.11 % |
07-02-2025 09:15:00 Friday |
3789 3785 |
3818.2 | 3748.2 | 28819 |
| 659 | 13.45 0.36 % |
06-02-2025 15:15:00 Thursday |
3764.05 3777.5 |
3784.95 | 3762.65 | 2602 |
| 660 | 12 0.32 % |
06-02-2025 14:15:00 Thursday |
3756 3768 |
3780.05 | 3756 | 4527 |
| 661 | -18.35 -0.49 % |
06-02-2025 13:15:00 Thursday |
3772.85 3754.5 |
3784.95 | 3747.7 | 3169 |
| 662 | -6.95 -0.18 % |
06-02-2025 12:15:00 Thursday |
3782.65 3775.7 |
3788.25 | 3757.55 | 3874 |
| 663 | 7.7 0.2 % |
06-02-2025 11:15:00 Thursday |
3778 3785.7 |
3795.1 | 3771.15 | 4440 |
| 664 | -30 -0.79 % |
06-02-2025 10:15:00 Thursday |
3810 3780 |
3820 | 3774.6 | 6123 |
| 665 | -32.1 -0.84 % |
06-02-2025 09:15:00 Thursday |
3839.85 3807.75 |
3847.05 | 3790.15 | 18791 |
| 666 | -5.3 -0.14 % |
05-02-2025 15:15:00 Wednesday |
3819.75 3814.45 |
3822.35 | 3811.3 | 5091 |
| 667 | -2.5 -0.07 % |
05-02-2025 14:15:00 Wednesday |
3821.45 3818.95 |
3828.75 | 3802.85 | 7454 |
| 668 | -2.95 -0.08 % |
05-02-2025 13:15:00 Wednesday |
3827.95 3825 |
3831.55 | 3816.05 | 3704 |
| 669 | 2.45 0.06 % |
05-02-2025 12:15:00 Wednesday |
3825.5 3827.95 |
3833 | 3801.2 | 6242 |
| 670 | -12.4 -0.32 % |
05-02-2025 11:15:00 Wednesday |
3835 3822.6 |
3835.8 | 3818.6 | 9354 |
| 671 | 16.25 0.43 % |
05-02-2025 10:15:00 Wednesday |
3818.9 3835.15 |
3853.6 | 3816.85 | 20209 |
| 672 | 29.3 0.77 % |
05-02-2025 09:15:00 Wednesday |
3787.8 3817.1 |
3830 | 3754.35 | 37167 |
| 673 | 9.75 0.26 % |
04-02-2025 15:15:00 Tuesday |
3730 3739.75 |
3740 | 3725.1 | 12289 |
| 674 | 24.7 0.67 % |
04-02-2025 14:15:00 Tuesday |
3705.3 3730 |
3731 | 3700.2 | 17637 |
| 675 | -7 -0.19 % |
04-02-2025 13:15:00 Tuesday |
3713 3706 |
3718.55 | 3701.3 | 12517 |
| 676 | 14.4 0.39 % |
04-02-2025 12:15:00 Tuesday |
3699.6 3714 |
3714.85 | 3690 | 16001 |
| 677 | 12.05 0.33 % |
04-02-2025 11:15:00 Tuesday |
3689.85 3701.9 |
3708 | 3670 | 37445 |
| 678 | 15.5 0.42 % |
04-02-2025 10:15:00 Tuesday |
3674.15 3689.65 |
3691.25 | 3613.05 | 40245 |
| 679 | 73.75 2.05 % |
04-02-2025 09:15:00 Tuesday |
3599.4 3673.15 |
3692.75 | 3586.4 | 78452 |
| 680 | 7.45 0.21 % |
03-02-2025 15:15:00 Monday |
3530.55 3538 |
3539 | 3515 | 19421 |
| 681 | 7.4 0.21 % |
03-02-2025 14:15:00 Monday |
3523.15 3530.55 |
3545 | 3517.4 | 32545 |
| 682 | -18.1 -0.51 % |
03-02-2025 13:15:00 Monday |
3541.5 3523.4 |
3544.9 | 3518 | 19681 |
| 683 | 6.45 0.18 % |
03-02-2025 12:15:00 Monday |
3535.25 3541.7 |
3546.6 | 3521 | 17247 |
| 684 | -27.3 -0.77 % |
03-02-2025 11:15:00 Monday |
3562.5 3535.2 |
3567 | 3531.1 | 16118 |
| 685 | -4.85 -0.14 % |
03-02-2025 10:15:00 Monday |
3567.3 3562.45 |
3567.3 | 3516.45 | 46320 |
| 686 | -133.85 -3.62 % |
03-02-2025 09:15:00 Monday |
3700.2 3566.35 |
3728 | 3541.05 | 110256 |
| 687 | -8.3 -0.22 % |
01-02-2025 15:15:00 Saturday |
3785 3776.7 |
3791.75 | 3757.15 | 21809 |
| 688 | -21.4 -0.56 % |
01-02-2025 14:15:00 Saturday |
3806.4 3785 |
3817.9 | 3770.15 | 19500 |
| 689 | 95.75 2.58 % |
01-02-2025 13:15:00 Saturday |
3707.85 3803.6 |
3849 | 3682.75 | 40005 |
| 690 | -237.55 -6.02 % |
01-02-2025 12:15:00 Saturday |
3943.95 3706.4 |
3962 | 3679.95 | 79256 |
| 691 | -67.85 -1.69 % |
01-02-2025 11:15:00 Saturday |
4004 3936.15 |
4045.8 | 3883 | 59667 |
| 692 | -32.75 -0.81 % |
01-02-2025 10:15:00 Saturday |
4036.45 4003.7 |
4051 | 3793.55 | 49121 |
| 693 | 45.15 1.13 % |
01-02-2025 09:15:00 Saturday |
3987.85 4033 |
4051 | 3962.1 | 46324 |
| 694 | 29.05 0.74 % |
31-01-2025 15:15:00 Friday |
3935.9 3964.95 |
3970 | 3928.35 | 5959 |
| 695 | 18.15 0.46 % |
31-01-2025 14:15:00 Friday |
3916.85 3935 |
3938.85 | 3907.35 | 8351 |
| 696 | -16.9 -0.43 % |
31-01-2025 13:15:00 Friday |
3932.4 3915.5 |
3953.4 | 3913 | 7410 |
| 697 | 1 0.03 % |
31-01-2025 12:15:00 Friday |
3930 3931 |
3939 | 3927.2 | 4384 |
| 698 | -10.8 -0.27 % |
31-01-2025 11:15:00 Friday |
3942.35 3931.55 |
3943.8 | 3908.5 | 7602 |
| 699 | 39.65 1.02 % |
31-01-2025 10:15:00 Friday |
3904.6 3944.25 |
3945 | 3887.35 | 13600 |
| 700 | 105.75 2.78 % |
31-01-2025 09:15:00 Friday |
3800.05 3905.8 |
3908 | 3789.3 | 19240 |
| 701 | 22.25 0.59 % |
30-01-2025 15:15:00 Thursday |
3775.75 3798 |
3798 | 3770.65 | 5953 |
| 702 | 21.25 0.57 % |
30-01-2025 14:15:00 Thursday |
3752.75 3774 |
3779.85 | 3736.65 | 14892 |
| 703 | -29 -0.77 % |
30-01-2025 13:15:00 Thursday |
3779 3750 |
3779.2 | 3738 | 14151 |
| 704 | 7.9 0.21 % |
30-01-2025 12:15:00 Thursday |
3771.3 3779.2 |
3784.9 | 3765 | 6051 |
| 705 | -27 -0.71 % |
30-01-2025 11:15:00 Thursday |
3795 3768 |
3798.25 | 3768 | 8702 |
| 706 | 23.75 0.63 % |
30-01-2025 10:15:00 Thursday |
3772.8 3796.55 |
3797.3 | 3748.15 | 17091 |
| 707 | 44.3 1.19 % |
30-01-2025 09:15:00 Thursday |
3729.75 3774.05 |
3783 | 3709.25 | 34091 |
| 708 | 0.5 0.01 % |
29-01-2025 15:15:00 Wednesday |
3703.9 3704.4 |
3706.45 | 3698.9 | 1903 |
| 709 | 6 0.16 % |
29-01-2025 14:15:00 Wednesday |
3698 3704 |
3707.3 | 3691 | 5304 |
| 710 | 18.65 0.51 % |
29-01-2025 13:15:00 Wednesday |
3679.4 3698.05 |
3702.45 | 3676.3 | 3488 |
| 711 | -15.15 -0.41 % |
29-01-2025 12:15:00 Wednesday |
3692.5 3677.35 |
3704.55 | 3671.8 | 12744 |
| 712 | -2.15 -0.06 % |
29-01-2025 11:15:00 Wednesday |
3694.85 3692.7 |
3700 | 3660 | 6393 |
| 713 | 23.9 0.65 % |
29-01-2025 10:15:00 Wednesday |
3666.9 3690.8 |
3709.45 | 3660 | 10925 |
| 714 | 36.3 1 % |
29-01-2025 09:15:00 Wednesday |
3628.7 3665 |
3674 | 3578 | 19299 |
| 715 | -1.2 -0.03 % |
28-01-2025 15:15:00 Tuesday |
3604.2 3603 |
3608.3 | 3599 | 2380 |
| 716 | -11.25 -0.31 % |
28-01-2025 14:15:00 Tuesday |
3612.55 3601.3 |
3655.95 | 3585.7 | 7741 |
| 717 | -31.75 -0.87 % |
28-01-2025 13:15:00 Tuesday |
3651 3619.25 |
3660.4 | 3608.9 | 5789 |
| 718 | 65.95 1.84 % |
28-01-2025 12:15:00 Tuesday |
3582.05 3648 |
3651 | 3557 | 11564 |
| 719 | 74.9 2.14 % |
28-01-2025 11:15:00 Tuesday |
3506.1 3581 |
3584.3 | 3487 | 7976 |
| 720 | -19.2 -0.54 % |
28-01-2025 10:15:00 Tuesday |
3525.4 3506.2 |
3526.15 | 3487 | 11103 |
| 721 | -170.05 -4.61 % |
28-01-2025 09:15:00 Tuesday |
3690 3519.95 |
3697.75 | 3516.45 | 30093 |
| 722 | -9.25 -0.25 % |
27-01-2025 15:15:00 Monday |
3674.25 3665 |
3675 | 3660 | 6035 |
| 723 | -17.05 -0.46 % |
27-01-2025 14:15:00 Monday |
3692.05 3675 |
3700 | 3655.8 | 11662 |
| 724 | -34.7 -0.93 % |
27-01-2025 13:15:00 Monday |
3720.7 3686 |
3723 | 3679.25 | 5788 |
| 725 | 0.1 0 % |
27-01-2025 12:15:00 Monday |
3720.8 3720.9 |
3744.25 | 3707.3 | 4866 |
| 726 | 4.35 0.12 % |
27-01-2025 11:15:00 Monday |
3714 3718.35 |
3748.8 | 3695 | 16940 |
| 727 | 17.7 0.48 % |
27-01-2025 10:15:00 Monday |
3695 3712.7 |
3714.15 | 3670 | 11588 |
| 728 | -132.8 -3.47 % |
27-01-2025 09:15:00 Monday |
3829.7 3696.9 |
3829.7 | 3692.55 | 21746 |
| 729 | -2.75 -0.07 % |
24-01-2025 15:15:00 Friday |
3847.75 3845 |
3852.45 | 3840 | 4470 |
| 730 | -10.8 -0.28 % |
24-01-2025 14:15:00 Friday |
3858.55 3847.75 |
3870 | 3837 | 6804 |
| 731 | -30 -0.77 % |
24-01-2025 13:15:00 Friday |
3891.05 3861.05 |
3891.05 | 3860 | 3281 |
| 732 | -12.1 -0.31 % |
24-01-2025 12:15:00 Friday |
3903.15 3891.05 |
3912.2 | 3881 | 2503 |
| 733 | -5.75 -0.15 % |
24-01-2025 11:15:00 Friday |
3908.85 3903.1 |
3923.35 | 3896.1 | 2448 |
| 734 | 30.75 0.79 % |
24-01-2025 10:15:00 Friday |
3877.55 3908.3 |
3911.55 | 3868.3 | 4948 |
| 735 | -54.25 -1.38 % |
24-01-2025 09:15:00 Friday |
3940 3885.75 |
3974.75 | 3854.7 | 10421 |
| 736 | 2.9 0.07 % |
23-01-2025 15:15:00 Thursday |
3923.4 3926.3 |
3926.3 | 3916.05 | 1964 |
| 737 | 1.65 0.04 % |
23-01-2025 14:15:00 Thursday |
3921.5 3923.15 |
3928 | 3905.05 | 2987 |
| 738 | -8.7 -0.22 % |
23-01-2025 13:15:00 Thursday |
3930.2 3921.5 |
3947.95 | 3916.55 | 2756 |
| 739 | 4.85 0.12 % |
23-01-2025 12:15:00 Thursday |
3928.2 3933.05 |
3940 | 3914 | 2661 |
| 740 | -1.8 -0.05 % |
23-01-2025 11:15:00 Thursday |
3930 3928.2 |
3942.15 | 3895.95 | 6142 |
| 741 | -6.4 -0.16 % |
23-01-2025 10:15:00 Thursday |
3939.9 3933.5 |
3970 | 3915 | 7885 |
| 742 | 17.95 0.46 % |
23-01-2025 09:15:00 Thursday |
3919.9 3937.85 |
3959.45 | 3879.85 | 14641 |
| 743 | -4.6 -0.12 % |
22-01-2025 15:15:00 Wednesday |
3908.05 3903.45 |
3911 | 3893.15 | 5842 |
| 744 | 62.6 1.63 % |
22-01-2025 14:15:00 Wednesday |
3848.35 3910.95 |
3915 | 3840 | 26560 |
| 745 | -17.6 -0.46 % |
22-01-2025 13:15:00 Wednesday |
3865 3847.4 |
3865 | 3820 | 19303 |
| 746 | 26.7 0.7 % |
22-01-2025 12:15:00 Wednesday |
3838.3 3865 |
3865 | 3830 | 17501 |
| 747 | -37.7 -0.97 % |
22-01-2025 11:15:00 Wednesday |
3876 3838.3 |
3879.2 | 3826.3 | 29649 |
| 748 | -51.25 -1.3 % |
22-01-2025 10:15:00 Wednesday |
3929.2 3877.95 |
3938 | 3875 | 18393 |
| 749 | -153.4 -3.76 % |
22-01-2025 09:15:00 Wednesday |
4079.8 3926.4 |
4079.8 | 3901.2 | 48926 |
| 750 | 0.2 0 % |
21-01-2025 15:15:00 Tuesday |
4052.8 4053 |
4059.05 | 4041.65 | 7352 |
| 751 | -44.45 -1.09 % |
21-01-2025 14:15:00 Tuesday |
4096 4051.55 |
4096.25 | 4047.05 | 17795 |
| 752 | -12.45 -0.3 % |
21-01-2025 13:15:00 Tuesday |
4106.5 4094.05 |
4107 | 4072.05 | 8693 |
| 753 | -1.95 -0.05 % |
21-01-2025 12:15:00 Tuesday |
4111.1 4109.15 |
4124.5 | 4090.2 | 9598 |
| 754 | 48.95 1.2 % |
21-01-2025 11:15:00 Tuesday |
4067.85 4116.8 |
4159.1 | 4036.05 | 31522 |
| 755 | -89.45 -2.15 % |
21-01-2025 10:15:00 Tuesday |
4156.85 4067.4 |
4182.95 | 4064.5 | 37415 |
| 756 | -56.25 -1.33 % |
21-01-2025 09:15:00 Tuesday |
4214.4 4158.15 |
4233.6 | 4148.35 | 30751 |
| 757 | 8.95 0.21 % |
20-01-2025 15:15:00 Monday |
4181.05 4190 |
4193.55 | 4180 | 5273 |
| 758 | -18.75 -0.45 % |
20-01-2025 14:15:00 Monday |
4203.05 4184.3 |
4208.45 | 4181.25 | 8888 |
| 759 | -7.7 -0.18 % |
20-01-2025 13:15:00 Monday |
4214.7 4207 |
4224.95 | 4201 | 7045 |
| 760 | -11.75 -0.28 % |
20-01-2025 12:15:00 Monday |
4223.6 4211.85 |
4227.2 | 4185.05 | 8628 |
| 761 | 7.6 0.18 % |
20-01-2025 11:15:00 Monday |
4215.05 4222.65 |
4240 | 4207.55 | 15829 |
| 762 | 28.75 0.69 % |
20-01-2025 10:15:00 Monday |
4186.25 4215 |
4220 | 4167.35 | 18522 |
| 763 | 46.45 1.12 % |
20-01-2025 09:15:00 Monday |
4139.9 4186.35 |
4203.05 | 4102.75 | 41315 |
| 764 | 1.2 0.03 % |
17-01-2025 15:15:00 Friday |
4114.7 4115.9 |
4120.4 | 4111.95 | 6675 |
| 765 | -4.1 -0.1 % |
17-01-2025 14:15:00 Friday |
4115.05 4110.95 |
4142 | 4107 | 10048 |
| 766 | 5.85 0.14 % |
17-01-2025 13:15:00 Friday |
4107.85 4113.7 |
4123 | 4095.35 | 6160 |
| 767 | 41 1.01 % |
17-01-2025 12:15:00 Friday |
4065 4106 |
4123.95 | 4065 | 14454 |
| 768 | 32.8 0.81 % |
17-01-2025 11:15:00 Friday |
4031.75 4064.55 |
4070 | 4019.45 | 4471 |
| 769 | -22.85 -0.56 % |
17-01-2025 10:15:00 Friday |
4053.85 4031 |
4075.5 | 3990 | 18095 |
| 770 | 108.4 2.75 % |
17-01-2025 09:15:00 Friday |
3943.6 4052 |
4056 | 3894.95 | 27137 |
| 771 | 5.5 0.14 % |
16-01-2025 15:15:00 Thursday |
3919 3924.5 |
3925 | 3915 | 3098 |
| 772 | -15 -0.38 % |
16-01-2025 14:15:00 Thursday |
3934 3919 |
3934.5 | 3913.95 | 7842 |
| 773 | 24.9 0.64 % |
16-01-2025 13:15:00 Thursday |
3910.95 3935.85 |
3942.45 | 3903.95 | 12104 |
| 774 | 22.75 0.59 % |
16-01-2025 12:15:00 Thursday |
3888.2 3910.95 |
3913.9 | 3886.25 | 4875 |
| 775 | -8.1 -0.21 % |
16-01-2025 11:15:00 Thursday |
3896.1 3888 |
3897.9 | 3880 | 3605 |
| 776 | 27.85 0.72 % |
16-01-2025 10:15:00 Thursday |
3866.8 3894.65 |
3907 | 3866.8 | 9263 |
| 777 | -23 -0.59 % |
16-01-2025 09:15:00 Thursday |
3889.8 3866.8 |
3918.7 | 3859.85 | 30729 |
| 778 | 7.95 0.21 % |
15-01-2025 15:15:00 Wednesday |
3825 3832.95 |
3833 | 3814.4 | 3942 |
| 779 | 11.15 0.29 % |
15-01-2025 14:15:00 Wednesday |
3813.85 3825 |
3837.1 | 3812 | 10594 |
| 780 | -26.9 -0.7 % |
15-01-2025 13:15:00 Wednesday |
3842.9 3816 |
3845.5 | 3801.2 | 16004 |
| 781 | -8 -0.21 % |
15-01-2025 12:15:00 Wednesday |
3852 3844 |
3861.85 | 3844 | 12771 |
| 782 | -3 -0.08 % |
15-01-2025 11:15:00 Wednesday |
3856 3853 |
3866 | 3852.1 | 5575 |
| 783 | 25.05 0.65 % |
15-01-2025 10:15:00 Wednesday |
3831 3856.05 |
3874.2 | 3829 | 14594 |
| 784 | -19 -0.49 % |
15-01-2025 09:15:00 Wednesday |
3850 3831 |
3865.15 | 3804.95 | 28277 |
| 785 | 11.95 0.31 % |
14-01-2025 15:15:00 Tuesday |
3828.2 3840.15 |
3841.45 | 3828 | 1762 |
| 786 | 4.7 0.12 % |
14-01-2025 14:15:00 Tuesday |
3825.2 3829.9 |
3830 | 3816 | 3375 |
| 787 | 13.7 0.36 % |
14-01-2025 13:15:00 Tuesday |
3811.85 3825.55 |
3830.4 | 3807.25 | 4093 |
| 788 | -38.75 -1.01 % |
14-01-2025 12:15:00 Tuesday |
3850.45 3811.7 |
3851.85 | 3789.25 | 5925 |
| 789 | -10.45 -0.27 % |
14-01-2025 11:15:00 Tuesday |
3861.35 3850.9 |
3872.8 | 3845.2 | 5491 |
| 790 | 64.8 1.71 % |
14-01-2025 10:15:00 Tuesday |
3800.2 3865 |
3865.7 | 3780.05 | 8356 |
| 791 | 1.5 0.04 % |
14-01-2025 09:15:00 Tuesday |
3800.05 3801.55 |
3874.95 | 3782 | 14223 |
| 792 | -6.6 -0.17 % |
13-01-2025 15:15:00 Monday |
3794.6 3788 |
3799.8 | 3776.75 | 3399 |
| 793 | -14.45 -0.38 % |
13-01-2025 14:15:00 Monday |
3805.7 3791.25 |
3813.2 | 3773.1 | 8834 |
| 794 | -45.3 -1.18 % |
13-01-2025 13:15:00 Monday |
3851.3 3806 |
3856.3 | 3795 | 7925 |
| 795 | -37.75 -0.97 % |
13-01-2025 12:15:00 Monday |
3890 3852.25 |
3890 | 3849 | 6904 |
| 796 | -42.85 -1.09 % |
13-01-2025 11:15:00 Monday |
3932.85 3890 |
3940 | 3889.45 | 5673 |
| 797 | -20.7 -0.52 % |
13-01-2025 10:15:00 Monday |
3948.95 3928.25 |
3984 | 3919.85 | 7601 |
| 798 | 25.55 0.65 % |
13-01-2025 09:15:00 Monday |
3919.45 3945 |
3965.25 | 3901.1 | 10924 |
| 799 | -17.45 -0.44 % |
10-01-2025 15:15:00 Friday |
4005.1 3987.65 |
4006 | 3982 | 2722 |
| 800 | -4 -0.1 % |
10-01-2025 14:15:00 Friday |
4009 4005 |
4016.65 | 3990.45 | 5135 |
| 801 | -39.05 -0.96 % |
10-01-2025 13:15:00 Friday |
4048.05 4009 |
4050.25 | 4009 | 2062 |
| 802 | 2.4 0.06 % |
10-01-2025 12:15:00 Friday |
4045.65 4048.05 |
4052.1 | 4033 | 1159 |
| 803 | -23.35 -0.57 % |
10-01-2025 11:15:00 Friday |
4063.35 4040 |
4072.95 | 4035 | 2636 |
| 804 | 41 1.02 % |
10-01-2025 10:15:00 Friday |
4020 4061 |
4061 | 4007.45 | 4042 |
| 805 | -74.6 -1.82 % |
10-01-2025 09:15:00 Friday |
4095 4020.4 |
4095 | 3982.1 | 13483 |
| 806 | -6.05 -0.15 % |
09-01-2025 15:15:00 Thursday |
4098.25 4092.2 |
4101 | 4088 | 7369 |
| 807 | -20.05 -0.49 % |
09-01-2025 14:15:00 Thursday |
4118.25 4098.2 |
4121.95 | 4085.55 | 13794 |
| 808 | 1.55 0.04 % |
09-01-2025 13:15:00 Thursday |
4118.95 4120.5 |
4125.95 | 4111 | 5657 |
| 809 | 2.7 0.07 % |
09-01-2025 12:15:00 Thursday |
4115.3 4118 |
4122.85 | 4106.1 | 4676 |
| 810 | -1.45 -0.04 % |
09-01-2025 11:15:00 Thursday |
4117.15 4115.7 |
4132.75 | 4111 | 5187 |
| 811 | 13.6 0.33 % |
09-01-2025 10:15:00 Thursday |
4104.4 4118 |
4124.4 | 4093.15 | 9486 |
| 812 | -9.15 -0.22 % |
09-01-2025 09:15:00 Thursday |
4110.85 4101.7 |
4122.3 | 4055.9 | 22492 |
| 813 | -3.75 -0.09 % |
08-01-2025 15:15:00 Wednesday |
4114.7 4110.95 |
4114.7 | 4106 | 1219 |
| 814 | -9.2 -0.22 % |
08-01-2025 14:15:00 Wednesday |
4121.05 4111.85 |
4133.25 | 4102.9 | 1597 |
| 815 | 15.9 0.39 % |
08-01-2025 13:15:00 Wednesday |
4108.1 4124 |
4125.1 | 4101 | 3866 |
| 816 | -4.5 -0.11 % |
08-01-2025 12:15:00 Wednesday |
4115.5 4111 |
4129.75 | 4107.85 | 2376 |
| 817 | -25.4 -0.61 % |
08-01-2025 11:15:00 Wednesday |
4142.4 4117 |
4158.05 | 4116 | 1542 |
| 818 | -19.1 -0.46 % |
08-01-2025 10:15:00 Wednesday |
4165 4145.9 |
4167.35 | 4125.2 | 1804 |
| 819 | -6 -0.14 % |
08-01-2025 09:15:00 Wednesday |
4170 4164 |
4180.9 | 4100 | 6248 |
| 820 | -2.85 -0.07 % |
07-01-2025 15:15:00 Tuesday |
4162.85 4160 |
4165.55 | 4156.95 | 1136 |
| 821 | -22.75 -0.54 % |
07-01-2025 14:15:00 Tuesday |
4182.8 4160.05 |
4184.95 | 4159.1 | 1246 |
| 822 | 1.95 0.05 % |
07-01-2025 13:15:00 Tuesday |
4180.75 4182.7 |
4198.65 | 4173 | 1161 |
| 823 | 14 0.34 % |
07-01-2025 12:15:00 Tuesday |
4171 4185 |
4192 | 4161.75 | 2735 |
| 824 | -5.2 -0.12 % |
07-01-2025 11:15:00 Tuesday |
4174.8 4169.6 |
4194.5 | 4166.5 | 4410 |
| 825 | 21.35 0.51 % |
07-01-2025 10:15:00 Tuesday |
4150 4171.35 |
4172.2 | 4135.9 | 2664 |
| 826 | 45.5 1.11 % |
07-01-2025 09:15:00 Tuesday |
4100.4 4145.9 |
4169.1 | 4100.4 | 6858 |
| 827 | 2.85 0.07 % |
06-01-2025 15:15:00 Monday |
4099 4101.85 |
4104.5 | 4088.65 | 2011 |
| 828 | 4.15 0.1 % |
06-01-2025 14:15:00 Monday |
4094.85 4099 |
4115.1 | 4070 | 9543 |
| 829 | -48.1 -1.16 % |
06-01-2025 13:15:00 Monday |
4141 4092.9 |
4141.45 | 4083.3 | 8127 |
| 830 | 9.75 0.24 % |
06-01-2025 12:15:00 Monday |
4128.05 4137.8 |
4155 | 4127.5 | 2410 |
| 831 | 22.8 0.55 % |
06-01-2025 11:15:00 Monday |
4108.55 4131.35 |
4150 | 4105 | 6503 |
| 832 | -70.8 -1.69 % |
06-01-2025 10:15:00 Monday |
4180.8 4110 |
4187.9 | 4105.25 | 3420 |
| 833 | -50.8 -1.2 % |
06-01-2025 09:15:00 Monday |
4230.6 4179.8 |
4230.6 | 4158 | 7915 |
| 834 | -2.3 -0.05 % |
03-01-2025 15:15:00 Friday |
4207.3 4205 |
4214.05 | 4197.55 | 1805 |
| 835 | -11.4 -0.27 % |
03-01-2025 14:15:00 Friday |
4218.75 4207.35 |
4225.75 | 4204.85 | 2306 |
| 836 | -17.3 -0.41 % |
03-01-2025 13:15:00 Friday |
4236.05 4218.75 |
4240.65 | 4216 | 1493 |
| 837 | -5.1 -0.12 % |
03-01-2025 12:15:00 Friday |
4245.85 4240.75 |
4251.85 | 4236.8 | 2286 |
| 838 | 4.6 0.11 % |
03-01-2025 11:15:00 Friday |
4245 4249.6 |
4261.7 | 4241 | 11440 |
| 839 | 19 0.45 % |
03-01-2025 10:15:00 Friday |
4225 4244 |
4244 | 4218.05 | 5282 |
| 840 | -11.9 -0.28 % |
03-01-2025 09:15:00 Friday |
4240 4228.1 |
4271.95 | 4225.9 | 14932 |
| 841 | 6.35 0.15 % |
02-01-2025 15:15:00 Thursday |
4233.65 4240 |
4242.3 | 4232.65 | 2026 |
| 842 | -0.2 0 % |
02-01-2025 14:15:00 Thursday |
4236.2 4236 |
4239.6 | 4226.9 | 3447 |
| 843 | 6.75 0.16 % |
02-01-2025 13:15:00 Thursday |
4227.15 4233.9 |
4240 | 4225.1 | 2321 |
| 844 | 0 0 % |
02-01-2025 12:15:00 Thursday |
4227 4227 |
4235.95 | 4224.05 | 2084 |
| 845 | 10 0.24 % |
02-01-2025 11:15:00 Thursday |
4220.9 4230.9 |
4235 | 4214.5 | 13407 |
| 846 | -0.8 -0.02 % |
02-01-2025 10:15:00 Thursday |
4219.55 4218.75 |
4236 | 4206.55 | 5047 |
| 847 | 27.95 0.67 % |
02-01-2025 09:15:00 Thursday |
4190.95 4218.9 |
4232.9 | 4178.5 | 9289 |
| 848 | -0.65 -0.02 % |
01-01-2025 15:15:00 Wednesday |
4166.7 4166.05 |
4176.1 | 4166.05 | 2759 |
| 849 | 4.65 0.11 % |
01-01-2025 14:15:00 Wednesday |
4165 4169.65 |
4184.8 | 4164.25 | 4556 |
| 850 | 13.55 0.33 % |
01-01-2025 13:15:00 Wednesday |
4153.45 4167 |
4168.15 | 4150.95 | 4143 |
| 851 | -11 -0.26 % |
01-01-2025 12:15:00 Wednesday |
4162.45 4151.45 |
4165.3 | 4148.15 | 1754 |
| 852 | -4.6 -0.11 % |
01-01-2025 11:15:00 Wednesday |
4165.3 4160.7 |
4169.15 | 4143.45 | 2439 |
| 853 | 18.2 0.44 % |
01-01-2025 10:15:00 Wednesday |
4147 4165.2 |
4169.2 | 4138.05 | 2594 |
| 854 | -29.9 -0.72 % |
01-01-2025 09:15:00 Wednesday |
4179.95 4150.05 |
4191.1 | 4125.45 | 8790 |
| 855 | 5.7 0.14 % |
31-12-2024 15:15:00 Tuesday |
4177.1 4182.8 |
4185.5 | 4170.05 | 2841 |
| 856 | -17.85 -0.43 % |
31-12-2024 14:15:00 Tuesday |
4194.95 4177.1 |
4195 | 4174.6 | 8397 |
| 857 | 34.35 0.82 % |
31-12-2024 13:15:00 Tuesday |
4163.65 4198 |
4198 | 4160 | 5942 |
| 858 | 13.2 0.32 % |
31-12-2024 12:15:00 Tuesday |
4153.55 4166.75 |
4166.75 | 4152 | 6029 |
| 859 | -0.9 -0.02 % |
31-12-2024 11:15:00 Tuesday |
4155 4154.1 |
4163.15 | 4139.1 | 4696 |
| 860 | 35.65 0.87 % |
31-12-2024 10:15:00 Tuesday |
4119.1 4154.75 |
4154.85 | 4115.9 | 4195 |
| 861 | 31.8 0.78 % |
31-12-2024 09:15:00 Tuesday |
4081.95 4113.75 |
4140 | 4081.95 | 9862 |
| 862 | 29.3 0.72 % |
30-12-2024 15:15:00 Monday |
4079.85 4109.15 |
4111.7 | 4050.8 | 29205 |
| 863 | -60.55 -1.46 % |
30-12-2024 14:15:00 Monday |
4140 4079.45 |
4149.55 | 4067.35 | 20361 |
| 864 | -27.1 -0.65 % |
30-12-2024 13:15:00 Monday |
4167.1 4140 |
4168.45 | 4140 | 6761 |
| 865 | -21.85 -0.52 % |
30-12-2024 12:15:00 Monday |
4187.6 4165.75 |
4187.6 | 4156.35 | 8214 |
| 866 | -3.25 -0.08 % |
30-12-2024 11:15:00 Monday |
4190.45 4187.2 |
4212 | 4185 | 7094 |
| 867 | -27.95 -0.66 % |
30-12-2024 10:15:00 Monday |
4215.95 4188 |
4219.7 | 4187 | 8041 |
| 868 | -30.05 -0.71 % |
30-12-2024 09:15:00 Monday |
4244.75 4214.7 |
4250 | 4210 | 12512 |
| 869 | 3.85 0.09 % |
27-12-2024 15:15:00 Friday |
4233.6 4237.45 |
4247.05 | 4230.2 | 2762 |
| 870 | -34 -0.8 % |
27-12-2024 14:15:00 Friday |
4264.4 4230.4 |
4293.4 | 4221.35 | 9841 |
| 871 | 45.2 1.07 % |
27-12-2024 13:15:00 Friday |
4220.65 4265.85 |
4275 | 4220.4 | 4142 |
| 872 | 15.95 0.38 % |
27-12-2024 12:15:00 Friday |
4210 4225.95 |
4226.9 | 4207.65 | 3507 |
| 873 | -4.95 -0.12 % |
27-12-2024 11:15:00 Friday |
4214.95 4210 |
4215.25 | 4203.2 | 28312 |
| 874 | -22.55 -0.53 % |
27-12-2024 10:15:00 Friday |
4237.5 4214.95 |
4237.5 | 4205.35 | 4431 |
| 875 | 5 0.12 % |
27-12-2024 09:15:00 Friday |
4231.15 4236.15 |
4248.5 | 4219.3 | 4343 |
| 876 | -4.7 -0.11 % |
26-12-2024 15:15:00 Thursday |
4230.6 4225.9 |
4233 | 4224.15 | 1771 |
| 877 | -4.8 -0.11 % |
26-12-2024 14:15:00 Thursday |
4234.15 4229.35 |
4238.25 | 4222.05 | 6428 |
| 878 | -0.75 -0.02 % |
26-12-2024 13:15:00 Thursday |
4236.75 4236 |
4242 | 4213.65 | 4946 |
| 879 | 39.45 0.94 % |
26-12-2024 12:15:00 Thursday |
4197.95 4237.4 |
4237.4 | 4197.95 | 3225 |
| 880 | -21.1 -0.5 % |
26-12-2024 11:15:00 Thursday |
4218.7 4197.6 |
4219.65 | 4194.75 | 4443 |
| 881 | -0.3 -0.01 % |
26-12-2024 10:15:00 Thursday |
4217 4216.7 |
4228.05 | 4204 | 4048 |
| 882 | -50.35 -1.18 % |
26-12-2024 09:15:00 Thursday |
4269.95 4219.6 |
4269.95 | 4213 | 7522 |
| 883 | -5.15 -0.12 % |
24-12-2024 15:15:00 Tuesday |
4216.15 4211 |
4225 | 4210.5 | 3664 |
| 884 | -5.5 -0.13 % |
24-12-2024 14:15:00 Tuesday |
4219.5 4214 |
4223.7 | 4206.3 | 5463 |
| 885 | -12.65 -0.3 % |
24-12-2024 13:15:00 Tuesday |
4231 4218.35 |
4235.4 | 4208.8 | 3865 |
| 886 | -10.1 -0.24 % |
24-12-2024 12:15:00 Tuesday |
4239 4228.9 |
4245 | 4226 | 4013 |
| 887 | -8.45 -0.2 % |
24-12-2024 11:15:00 Tuesday |
4249.2 4240.75 |
4263.4 | 4235.8 | 4223 |
| 888 | -6.8 -0.16 % |
24-12-2024 10:15:00 Tuesday |
4256.05 4249.25 |
4276.1 | 4246.15 | 8491 |
| 889 | 2.95 0.07 % |
24-12-2024 09:15:00 Tuesday |
4255.85 4258.8 |
4280.85 | 4221 | 17862 |
| 890 | 5.9 0.14 % |
23-12-2024 15:15:00 Monday |
4225.9 4231.8 |
4233.95 | 4222.5 | 952 |
| 891 | 5.1 0.12 % |
23-12-2024 14:15:00 Monday |
4220.35 4225.45 |
4233.6 | 4218 | 2130 |
| 892 | 7.95 0.19 % |
23-12-2024 13:15:00 Monday |
4213.75 4221.7 |
4234 | 4205 | 2377 |
| 893 | -8.4 -0.2 % |
23-12-2024 12:15:00 Monday |
4224.15 4215.75 |
4242 | 4211.65 | 1432 |
| 894 | 12.65 0.3 % |
23-12-2024 11:15:00 Monday |
4216.45 4229.1 |
4250 | 4213.45 | 3208 |
| 895 | 25.3 0.6 % |
23-12-2024 10:15:00 Monday |
4190.05 4215.35 |
4220.4 | 4178.05 | 5294 |
| 896 | -53.95 -1.27 % |
23-12-2024 09:15:00 Monday |
4247.7 4193.75 |
4247.7 | 4150.95 | 14409 |
| 897 | 25.2 0.6 % |
20-12-2024 15:15:00 Friday |
4182.2 4207.4 |
4209.75 | 4180 | 8439 |
| 898 | -40.25 -0.95 % |
20-12-2024 14:15:00 Friday |
4223 4182.75 |
4245.35 | 4180 | 11426 |
| 899 | -54.35 -1.27 % |
20-12-2024 13:15:00 Friday |
4281.35 4227 |
4284.55 | 4227 | 6624 |
| 900 | -56.45 -1.3 % |
20-12-2024 12:15:00 Friday |
4333.45 4277 |
4333.45 | 4276 | 6922 |
| 901 | -9.8 -0.23 % |
20-12-2024 11:15:00 Friday |
4346 4336.2 |
4346.35 | 4327 | 3057 |
| 902 | 2.3 0.05 % |
20-12-2024 10:15:00 Friday |
4343 4345.3 |
4365.05 | 4336.2 | 4758 |
| 903 | -30.65 -0.7 % |
20-12-2024 09:15:00 Friday |
4375.5 4344.85 |
4417 | 4342 | 11002 |
| 904 | 9.5 0.22 % |
19-12-2024 15:15:00 Thursday |
4378.5 4388 |
4392 | 4375 | 5360 |
| 905 | -15.55 -0.35 % |
19-12-2024 14:15:00 Thursday |
4395.25 4379.7 |
4398.5 | 4375 | 11826 |
| 906 | -17.4 -0.39 % |
19-12-2024 13:15:00 Thursday |
4414.85 4397.45 |
4414.85 | 4392.55 | 4603 |
| 907 | -12.55 -0.28 % |
19-12-2024 12:15:00 Thursday |
4424.9 4412.35 |
4424.9 | 4397.25 | 4617 |
| 908 | 25.05 0.57 % |
19-12-2024 11:15:00 Thursday |
4399.85 4424.9 |
4440.9 | 4399.85 | 7188 |
| 909 | -5.45 -0.12 % |
19-12-2024 10:15:00 Thursday |
4405.3 4399.85 |
4409 | 4387.1 | 8346 |
| 910 | 22.85 0.52 % |
19-12-2024 09:15:00 Thursday |
4382.5 4405.35 |
4430 | 4375.3 | 29260 |
| 911 | 4.25 0.09 % |
18-12-2024 15:15:00 Wednesday |
4481 4485.25 |
4488.45 | 4477 | 4078 |
| 912 | -11.15 -0.25 % |
18-12-2024 14:15:00 Wednesday |
4493.55 4482.4 |
4496.95 | 4473.05 | 5650 |
| 913 | -13.5 -0.3 % |
18-12-2024 13:15:00 Wednesday |
4508.5 4495 |
4510.95 | 4487.3 | 1719 |
| 914 | 26.05 0.58 % |
18-12-2024 12:15:00 Wednesday |
4482.85 4508.9 |
4515.5 | 4473.05 | 15251 |
| 915 | -21 -0.47 % |
18-12-2024 11:15:00 Wednesday |
4504 4483 |
4513.7 | 4480 | 5466 |
| 916 | -20.85 -0.46 % |
18-12-2024 10:15:00 Wednesday |
4522 4501.15 |
4539.95 | 4501.15 | 4281 |
| 917 | -98.85 -2.14 % |
18-12-2024 09:15:00 Wednesday |
4625.05 4526.2 |
4629.2 | 4523 | 11060 |
| 918 | -4.7 -0.1 % |
17-12-2024 15:15:00 Tuesday |
4622.3 4617.6 |
4625.9 | 4604.9 | 2074 |
| 919 | -8.65 -0.19 % |
17-12-2024 14:15:00 Tuesday |
4633.55 4624.9 |
4635.4 | 4613.7 | 4162 |
| 920 | -23.7 -0.51 % |
17-12-2024 13:15:00 Tuesday |
4655 4631.3 |
4655.55 | 4631.3 | 2084 |
| 921 | -2.7 -0.06 % |
17-12-2024 12:15:00 Tuesday |
4657.7 4655 |
4663.05 | 4649 | 2014 |
| 922 | -25.1 -0.54 % |
17-12-2024 11:15:00 Tuesday |
4682.8 4657.7 |
4686.25 | 4654.35 | 2803 |
| 923 | -16 -0.34 % |
17-12-2024 10:15:00 Tuesday |
4699 4683 |
4700 | 4681.25 | 3870 |
| 924 | 22 0.47 % |
17-12-2024 09:15:00 Tuesday |
4678 4700 |
4717.2 | 4629.5 | 12740 |
| 925 | 0.15 0 % |
16-12-2024 15:15:00 Monday |
4677.85 4678 |
4679 | 4672.3 | 1583 |
| 926 | 1.05 0.02 % |
16-12-2024 14:15:00 Monday |
4674.75 4675.8 |
4681.2 | 4666.5 | 3642 |
| 927 | -2.95 -0.06 % |
16-12-2024 13:15:00 Monday |
4679 4676.05 |
4682.2 | 4672.5 | 977 |
| 928 | 3.75 0.08 % |
16-12-2024 12:15:00 Monday |
4675 4678.75 |
4682.8 | 4674.95 | 1248 |
| 929 | 11.25 0.24 % |
16-12-2024 11:15:00 Monday |
4665.35 4676.6 |
4682.75 | 4665 | 2860 |
| 930 | 2 0.04 % |
16-12-2024 10:15:00 Monday |
4667 4669 |
4675.85 | 4656.45 | 1625 |
| 931 | -62.95 -1.33 % |
16-12-2024 09:15:00 Monday |
4729.95 4667 |
4729.95 | 4651 | 9022 |
| 932 | -9 -0.19 % |
13-12-2024 15:15:00 Friday |
4671 4662 |
4673.95 | 4662 | 9421 |
| 933 | -19.9 -0.42 % |
13-12-2024 14:15:00 Friday |
4690.9 4671 |
4691.95 | 4668 | 9172 |
| 934 | 8.65 0.18 % |
13-12-2024 13:15:00 Friday |
4682.15 4690.8 |
4695 | 4678.45 | 5268 |
| 935 | -15.7 -0.33 % |
13-12-2024 12:15:00 Friday |
4697.7 4682 |
4700.85 | 4673.55 | 9040 |
| 936 | -1.25 -0.03 % |
13-12-2024 11:15:00 Friday |
4699.45 4698.2 |
4707.95 | 4681 | 13995 |
| 937 | 10.7 0.23 % |
13-12-2024 10:15:00 Friday |
4685.95 4696.65 |
4708.05 | 4658.35 | 30164 |
| 938 | -85.25 -1.79 % |
13-12-2024 09:15:00 Friday |
4770 4684.75 |
4770 | 4673.8 | 73095 |
| 939 | -8 -0.17 % |
12-12-2024 15:15:00 Thursday |
4663 4655 |
4664.75 | 4653 | 1113 |
| 940 | -17.8 -0.38 % |
12-12-2024 14:15:00 Thursday |
4679.25 4661.45 |
4684.95 | 4655.95 | 2665 |
| 941 | -2.4 -0.05 % |
12-12-2024 13:15:00 Thursday |
4682.4 4680 |
4689.95 | 4674.35 | 1872 |
| 942 | 12.25 0.26 % |
12-12-2024 12:15:00 Thursday |
4668.6 4680.85 |
4693.15 | 4668.45 | 3660 |
| 943 | -20.85 -0.44 % |
12-12-2024 11:15:00 Thursday |
4690.85 4670 |
4697.95 | 4666.6 | 2758 |
| 944 | 3.05 0.07 % |
12-12-2024 10:15:00 Thursday |
4691.1 4694.15 |
4722 | 4673.85 | 11143 |
| 945 | 41.35 0.89 % |
12-12-2024 09:15:00 Thursday |
4649.7 4691.05 |
4701.15 | 4647.15 | 19251 |
| 946 | -5.2 -0.11 % |
11-12-2024 15:15:00 Wednesday |
4650 4644.8 |
4652.95 | 4644 | 1583 |
| 947 | -2 -0.04 % |
11-12-2024 14:15:00 Wednesday |
4650.45 4648.45 |
4654.8 | 4643.75 | 2316 |
| 948 | 7.55 0.16 % |
11-12-2024 13:15:00 Wednesday |
4643 4650.55 |
4660 | 4639 | 3287 |
| 949 | 7 0.15 % |
11-12-2024 12:15:00 Wednesday |
4634 4641 |
4643 | 4629.55 | 2979 |
| 950 | 0.9 0.02 % |
11-12-2024 11:15:00 Wednesday |
4631.1 4632 |
4637.25 | 4623.8 | 1098 |
| 951 | 16.25 0.35 % |
11-12-2024 10:15:00 Wednesday |
4615.35 4631.6 |
4635.9 | 4612.75 | 4213 |
| 952 | -33.15 -0.71 % |
11-12-2024 09:15:00 Wednesday |
4649.25 4616.1 |
4649.25 | 4592.3 | 6106 |
| 953 | -5.8 -0.13 % |
10-12-2024 15:15:00 Tuesday |
4627.25 4621.45 |
4630.7 | 4621.45 | 2099 |
| 954 | 9.5 0.21 % |
10-12-2024 14:15:00 Tuesday |
4618 4627.5 |
4629 | 4613.45 | 3934 |
| 955 | 2 0.04 % |
10-12-2024 13:15:00 Tuesday |
4616 4618 |
4627 | 4606.5 | 4715 |
| 956 | -24 -0.52 % |
10-12-2024 12:15:00 Tuesday |
4640 4616 |
4640 | 4610.5 | 5319 |
| 957 | 4.25 0.09 % |
10-12-2024 11:15:00 Tuesday |
4635.75 4640 |
4649 | 4635.2 | 5408 |
| 958 | 5.35 0.12 % |
10-12-2024 10:15:00 Tuesday |
4630.7 4636.05 |
4640.75 | 4617.85 | 4081 |
| 959 | 1.3 0.03 % |
10-12-2024 09:15:00 Tuesday |
4629.95 4631.25 |
4640 | 4600 | 8747 |
| 960 | 1.7 0.04 % |
09-12-2024 15:15:00 Monday |
4614.6 4616.3 |
4623 | 4608.7 | 6653 |
| 961 | -2.85 -0.06 % |
09-12-2024 14:15:00 Monday |
4619.7 4616.85 |
4623.45 | 4606.6 | 6467 |
| 962 | 0.6 0.01 % |
09-12-2024 13:15:00 Monday |
4619.1 4619.7 |
4629.8 | 4615.4 | 7485 |
| 963 | 11.65 0.25 % |
09-12-2024 12:15:00 Monday |
4611.2 4622.85 |
4624.8 | 4597.05 | 5824 |
| 964 | -17.4 -0.38 % |
09-12-2024 11:15:00 Monday |
4628.75 4611.35 |
4629.15 | 4605.15 | 9731 |
| 965 | 27.85 0.61 % |
09-12-2024 10:15:00 Monday |
4600.15 4628 |
4632.9 | 4597.2 | 11951 |
| 966 | 38.1 0.83 % |
09-12-2024 09:15:00 Monday |
4563 4601.1 |
4645 | 4556 | 40095 |
| 967 | -1.25 -0.03 % |
06-12-2024 15:15:00 Friday |
4562.75 4561.5 |
4566.5 | 4555.1 | 4286 |
| 968 | 1.6 0.04 % |
06-12-2024 14:15:00 Friday |
4561.65 4563.25 |
4566.35 | 4550.5 | 5960 |
| 969 | -6.1 -0.13 % |
06-12-2024 13:15:00 Friday |
4568 4561.9 |
4573.8 | 4555.8 | 1718 |
| 970 | -15.6 -0.34 % |
06-12-2024 12:15:00 Friday |
4582.6 4567 |
4583.3 | 4564 | 1795 |
| 971 | -12.8 -0.28 % |
06-12-2024 11:15:00 Friday |
4595.8 4583 |
4597.3 | 4580.7 | 2110 |
| 972 | 23.1 0.51 % |
06-12-2024 10:15:00 Friday |
4572.7 4595.8 |
4610 | 4567.8 | 9554 |
| 973 | -14.1 -0.31 % |
06-12-2024 09:15:00 Friday |
4591.7 4577.6 |
4594.45 | 4560.1 | 7002 |
| 974 | -32.15 -0.7 % |
05-12-2024 15:15:00 Thursday |
4572.15 4540 |
4575 | 4540 | 1585 |
| 975 | 0 0 % |
05-12-2024 14:15:00 Thursday |
4572.2 4572.2 |
4575 | 4541.45 | 3729 |
| 976 | 4.25 0.09 % |
05-12-2024 13:15:00 Thursday |
4570 4574.25 |
4575.9 | 4560.75 | 2602 |
| 977 | 6.65 0.15 % |
05-12-2024 12:15:00 Thursday |
4560 4566.65 |
4568.55 | 4549.6 | 3031 |
| 978 | 29.75 0.66 % |
05-12-2024 11:15:00 Thursday |
4528.7 4558.45 |
4558.45 | 4525.25 | 4394 |
| 979 | -9.15 -0.2 % |
05-12-2024 10:15:00 Thursday |
4537.95 4528.8 |
4557.05 | 4525 | 4801 |
| 980 | -5.85 -0.13 % |
05-12-2024 09:15:00 Thursday |
4545.9 4540.05 |
4573.05 | 4515 | 13104 |
| 981 | -13 -0.29 % |
04-12-2024 15:15:00 Wednesday |
4525 4512 |
4526.25 | 4512 | 4225 |
| 982 | 3.95 0.09 % |
04-12-2024 14:15:00 Wednesday |
4519.4 4523.35 |
4527.6 | 4501.65 | 7509 |
| 983 | 3.6 0.08 % |
04-12-2024 13:15:00 Wednesday |
4515.65 4519.25 |
4524.7 | 4511 | 3613 |
| 984 | 1.5 0.03 % |
04-12-2024 12:15:00 Wednesday |
4511 4512.5 |
4517.35 | 4502.85 | 3957 |
| 985 | -16.15 -0.36 % |
04-12-2024 11:15:00 Wednesday |
4526.3 4510.15 |
4537.6 | 4490.3 | 9503 |
| 986 | -9.7 -0.21 % |
04-12-2024 10:15:00 Wednesday |
4540.7 4531 |
4542.4 | 4516.8 | 17479 |
| 987 | -68 -1.48 % |
04-12-2024 09:15:00 Wednesday |
4609.95 4541.95 |
4626.3 | 4530 | 38498 |
| 988 | -8.5 -0.19 % |
03-12-2024 15:15:00 Tuesday |
4518.65 4510.15 |
4520.75 | 4510 | 3045 |
| 989 | 7.2 0.16 % |
03-12-2024 14:15:00 Tuesday |
4513.5 4520.7 |
4524.4 | 4506.05 | 5912 |
| 990 | -1 -0.02 % |
03-12-2024 13:15:00 Tuesday |
4513.15 4512.15 |
4524.25 | 4509.05 | 5714 |
| 991 | 14.7 0.33 % |
03-12-2024 12:15:00 Tuesday |
4499.1 4513.8 |
4520 | 4490 | 6949 |
| 992 | -3.25 -0.07 % |
03-12-2024 11:15:00 Tuesday |
4500 4496.75 |
4517.2 | 4488.35 | 9222 |
| 993 | -0.9 -0.02 % |
03-12-2024 10:15:00 Tuesday |
4500.1 4499.2 |
4510 | 4481.65 | 17398 |
| 994 | -20.45 -0.45 % |
03-12-2024 09:15:00 Tuesday |
4520.55 4500.1 |
4542 | 4483.9 | 14198 |
| 995 | 1.4 0.03 % |
02-12-2024 15:15:00 Monday |
4504.6 4506 |
4512.5 | 4500.65 | 3128 |
| 996 | 4.9 0.11 % |
02-12-2024 14:15:00 Monday |
4499.8 4504.7 |
4510.95 | 4497.9 | 2893 |
| 997 | 7.8 0.17 % |
02-12-2024 13:15:00 Monday |
4489.8 4497.6 |
4503 | 4483 | 2625 |
| 998 | 10.55 0.24 % |
02-12-2024 12:15:00 Monday |
4478.1 4488.65 |
4498 | 4474.55 | 1890 |
| 999 | 7.35 0.16 % |
02-12-2024 11:15:00 Monday |
4470.4 4477.75 |
4480.8 | 4453.25 | 4388 |
| 1000 | -19.6 -0.44 % |
02-12-2024 10:15:00 Monday |
4490 4470.4 |
4498.9 | 4460.6 | 3473 |
| 1001 | 45 1.01 % |
02-12-2024 09:15:00 Monday |
4440.4 4485.4 |
4525 | 4440.4 | 9921 |
| 1002 | -0.1 0 % |
29-11-2024 15:15:00 Friday |
4473.1 4473 |
4482 | 4465.8 | 4830 |
| 1003 | 5.7 0.13 % |
29-11-2024 14:15:00 Friday |
4465.6 4471.3 |
4488 | 4462.7 | 11535 |
| 1004 | 5.75 0.13 % |
29-11-2024 13:15:00 Friday |
4459 4464.75 |
4474 | 4451.9 | 4949 |
| 1005 | 22.4 0.5 % |
29-11-2024 12:15:00 Friday |
4437.85 4460.25 |
4464.85 | 4430.85 | 12012 |
| 1006 | -16.15 -0.36 % |
29-11-2024 11:15:00 Friday |
4453.2 4437.05 |
4464.8 | 4421.3 | 10040 |
| 1007 | -9 -0.2 % |
29-11-2024 10:15:00 Friday |
4462.2 4453.2 |
4482.25 | 4452.4 | 7146 |
| 1008 | -1.95 -0.04 % |
29-11-2024 09:15:00 Friday |
4467.95 4466 |
4499 | 4427.1 | 23563 |
| 1009 | -19.55 -0.44 % |
28-11-2024 15:15:00 Thursday |
4473.55 4454 |
4478.3 | 4453.15 | 7128 |
| 1010 | -11.5 -0.26 % |
28-11-2024 14:15:00 Thursday |
4484.5 4473 |
4487.8 | 4456.25 | 13893 |
| 1011 | 13.7 0.31 % |
28-11-2024 13:15:00 Thursday |
4473 4486.7 |
4494.3 | 4467.85 | 11210 |
| 1012 | -29.85 -0.66 % |
28-11-2024 12:15:00 Thursday |
4500.75 4470.9 |
4500.85 | 4466.25 | 7383 |
| 1013 | 18.4 0.41 % |
28-11-2024 11:15:00 Thursday |
4481.6 4500 |
4503.35 | 4460.6 | 10350 |
| 1014 | -18 -0.4 % |
28-11-2024 10:15:00 Thursday |
4499 4481 |
4511.05 | 4451 | 19643 |
| 1015 | -13.95 -0.31 % |
28-11-2024 09:15:00 Thursday |
4514.85 4500.9 |
4529 | 4460.85 | 30436 |
| 1016 | 17.55 0.39 % |
27-11-2024 15:15:00 Wednesday |
4473 4490.55 |
4495.15 | 4470.15 | 6500 |
| 1017 | 19 0.43 % |
27-11-2024 14:15:00 Wednesday |
4452.75 4471.75 |
4472 | 4446.5 | 5436 |
| 1018 | -3.75 -0.08 % |
27-11-2024 13:15:00 Wednesday |
4455.15 4451.4 |
4463 | 4445.75 | 2890 |
| 1019 | 2.95 0.07 % |
27-11-2024 12:15:00 Wednesday |
4452.2 4455.15 |
4461.65 | 4449.65 | 3292 |
| 1020 | -0.4 -0.01 % |
27-11-2024 11:15:00 Wednesday |
4451.95 4451.55 |
4459.3 | 4436.8 | 4993 |
| 1021 | 9.95 0.22 % |
27-11-2024 10:15:00 Wednesday |
4442 4451.95 |
4473.35 | 4440.45 | 13820 |
| 1022 | 58.7 1.34 % |
27-11-2024 09:15:00 Wednesday |
4383.3 4442 |
4454 | 4358.7 | 22816 |
| 1023 | 0 0 % |
26-11-2024 15:15:00 Tuesday |
4365 4365 |
4365.95 | 4355 | 5767 |
| 1024 | -7.6 -0.17 % |
26-11-2024 14:15:00 Tuesday |
4372.6 4365 |
4383.15 | 4363 | 13144 |
| 1025 | -1.55 -0.04 % |
26-11-2024 13:15:00 Tuesday |
4376.55 4375 |
4381.9 | 4361.3 | 6206 |
| 1026 | 7 0.16 % |
26-11-2024 12:15:00 Tuesday |
4369.65 4376.65 |
4389.3 | 4358.15 | 8787 |
| 1027 | -13.4 -0.31 % |
26-11-2024 11:15:00 Tuesday |
4382 4368.6 |
4397.65 | 4364 | 7563 |
| 1028 | -7.4 -0.17 % |
26-11-2024 10:15:00 Tuesday |
4389.4 4382 |
4404.95 | 4364.1 | 13794 |
| 1029 | 81.2 1.88 % |
26-11-2024 09:15:00 Tuesday |
4308.8 4390 |
4407.25 | 4305 | 48362 |
| 1030 | 1.6 0.04 % |
25-11-2024 15:15:00 Monday |
4292.1 4293.7 |
4295.45 | 4285.1 | 2110 |
| 1031 | 8.25 0.19 % |
25-11-2024 14:15:00 Monday |
4283 4291.25 |
4301.1 | 4273.05 | 2715 |
| 1032 | -1 -0.02 % |
25-11-2024 13:15:00 Monday |
4283 4282 |
4287 | 4270.2 | 1313 |
| 1033 | -6.45 -0.15 % |
25-11-2024 12:15:00 Monday |
4288.45 4282 |
4293 | 4254.7 | 4221 |
| 1034 | -14.55 -0.34 % |
25-11-2024 11:15:00 Monday |
4301.55 4287 |
4305 | 4282 | 3086 |
| 1035 | 19.05 0.45 % |
25-11-2024 10:15:00 Monday |
4279.35 4298.4 |
4319 | 4270 | 7718 |
| 1036 | 4.45 0.1 % |
25-11-2024 09:15:00 Monday |
4275.05 4279.5 |
4307.85 | 4240.55 | 27596 |
| 1037 | -7.8 -0.19 % |
22-11-2024 15:15:00 Friday |
4112.2 4104.4 |
4114 | 4100 | 3986 |
| 1038 | -0.55 -0.01 % |
22-11-2024 14:15:00 Friday |
4113.65 4113.1 |
4119.25 | 4093.55 | 4288 |
| 1039 | -0.8 -0.02 % |
22-11-2024 13:15:00 Friday |
4113.9 4113.1 |
4115 | 4084.9 | 2922 |
| 1040 | 33.05 0.81 % |
22-11-2024 12:15:00 Friday |
4077 4110.05 |
4125 | 4073 | 10075 |
| 1041 | 25.65 0.63 % |
22-11-2024 11:15:00 Friday |
4049.95 4075.6 |
4080.95 | 4037.25 | 9387 |
| 1042 | 16.3 0.4 % |
22-11-2024 10:15:00 Friday |
4032.1 4048.4 |
4052.25 | 4017.1 | 6015 |
| 1043 | 49.1 1.23 % |
22-11-2024 09:15:00 Friday |
3985.4 4034.5 |
4077.7 | 3985.4 | 25896 |
| 1044 | 12.35 0.31 % |
21-11-2024 15:15:00 Thursday |
3980 3992.35 |
3998.2 | 3977.5 | 4660 |
| 1045 | -12.6 -0.32 % |
21-11-2024 14:15:00 Thursday |
3993.6 3981 |
4000.05 | 3969.35 | 7123 |
| 1046 | -8.7 -0.22 % |
21-11-2024 13:15:00 Thursday |
4001.5 3992.8 |
4013.9 | 3988.45 | 9173 |
| 1047 | 6.7 0.17 % |
21-11-2024 12:15:00 Thursday |
3993.3 4000 |
4009 | 3984.75 | 32117 |
| 1048 | 13.2 0.33 % |
21-11-2024 11:15:00 Thursday |
3979.65 3992.85 |
4014 | 3974.65 | 5582 |
| 1049 | 29.65 0.75 % |
21-11-2024 10:15:00 Thursday |
3953.5 3983.15 |
3987 | 3945.4 | 10286 |
| 1050 | -103.35 -2.55 % |
21-11-2024 09:15:00 Thursday |
4057.45 3954.1 |
4069.45 | 3931.45 | 34449 |
| 1051 | 0.45 0.01 % |
19-11-2024 15:15:00 Tuesday |
4049.55 4050 |
4063.9 | 4040.75 | 3255 |
| 1052 | -59.1 -1.44 % |
19-11-2024 14:15:00 Tuesday |
4109 4049.9 |
4110.95 | 4041.9 | 7510 |
| 1053 | -9.45 -0.23 % |
19-11-2024 13:15:00 Tuesday |
4118 4108.55 |
4127 | 4107.5 | 2118 |
| 1054 | 0.05 0 % |
19-11-2024 12:15:00 Tuesday |
4116.95 4117 |
4127.35 | 4109.9 | 2205 |
| 1055 | 1.55 0.04 % |
19-11-2024 11:15:00 Tuesday |
4114.45 4116 |
4143.95 | 4107.8 | 4008 |
| 1056 | -3.65 -0.09 % |
19-11-2024 10:15:00 Tuesday |
4116.5 4112.85 |
4146.2 | 4104.05 | 7015 |
| 1057 | 33.9 0.83 % |
19-11-2024 09:15:00 Tuesday |
4080.05 4113.95 |
4130.55 | 4063.55 | 16590 |
| 1058 | 9.85 0.24 % |
18-11-2024 15:15:00 Monday |
4075.15 4085 |
4089.95 | 4071.3 | 9208 |
| 1059 | -35.6 -0.87 % |
18-11-2024 14:15:00 Monday |
4111.7 4076.1 |
4111.7 | 4060.7 | 15960 |
| 1060 | -6.4 -0.16 % |
18-11-2024 13:15:00 Monday |
4118.7 4112.3 |
4122 | 4105.5 | 5751 |
| 1061 | -5.55 -0.13 % |
18-11-2024 12:15:00 Monday |
4124.05 4118.5 |
4144.95 | 4113 | 8129 |
| 1062 | -5.7 -0.14 % |
18-11-2024 11:15:00 Monday |
4127.4 4121.7 |
4141.15 | 4100.15 | 9548 |
| 1063 | -63.65 -1.52 % |
18-11-2024 10:15:00 Monday |
4193.35 4129.7 |
4193.35 | 4116.75 | 12550 |
| 1064 | 1.25 0.03 % |
18-11-2024 09:15:00 Monday |
4190.75 4192 |
4246 | 4152.7 | 59837 |
| 1065 | 12.8 0.31 % |
14-11-2024 15:15:00 Thursday |
4091.45 4104.25 |
4104.75 | 4084.75 | 3943 |
| 1066 | -43.4 -1.05 % |
14-11-2024 14:15:00 Thursday |
4135 4091.6 |
4135 | 4065.65 | 22384 |
| 1067 | -2.05 -0.05 % |
14-11-2024 13:15:00 Thursday |
4135 4132.95 |
4184.4 | 4103.4 | 40134 |
| 1068 | 94.2 2.33 % |
14-11-2024 12:15:00 Thursday |
4046.55 4140.75 |
4155.05 | 4023.05 | 26473 |
| 1069 | 51.8 1.3 % |
14-11-2024 11:15:00 Thursday |
3997 4048.8 |
4049.95 | 3993.9 | 8756 |
| 1070 | -42.1 -1.04 % |
14-11-2024 10:15:00 Thursday |
4040.1 3998 |
4086.25 | 3992.9 | 27868 |
| 1071 | -31.05 -0.76 % |
14-11-2024 09:15:00 Thursday |
4072.05 4041 |
4118.05 | 3921.4 | 54519 |
| 1072 | 3.55 0.09 % |
13-11-2024 15:15:00 Wednesday |
4071.45 4075 |
4079.8 | 4060.1 | 3765 |
| 1073 | -24.5 -0.6 % |
13-11-2024 14:15:00 Wednesday |
4095 4070.5 |
4096 | 4046.05 | 17436 |
| 1074 | 10.8 0.26 % |
13-11-2024 13:15:00 Wednesday |
4085 4095.8 |
4125 | 4078.45 | 4756 |
| 1075 | -8.3 -0.2 % |
13-11-2024 12:15:00 Wednesday |
4100 4091.7 |
4107.95 | 4075.1 | 5026 |
| 1076 | -5.6 -0.14 % |
13-11-2024 11:15:00 Wednesday |
4106 4100.4 |
4121.3 | 4095 | 17102 |
| 1077 | 20.05 0.49 % |
13-11-2024 10:15:00 Wednesday |
4085 4105.05 |
4144.75 | 4070.9 | 18500 |
| 1078 | -115.2 -2.74 % |
13-11-2024 09:15:00 Wednesday |
4202.15 4086.95 |
4213.65 | 4081 | 39261 |
| 1079 | -8 -0.19 % |
12-11-2024 15:15:00 Tuesday |
4238 4230 |
4246.7 | 4222 | 11672 |
| 1080 | -46.9 -1.09 % |
12-11-2024 14:15:00 Tuesday |
4286.15 4239.25 |
4295.7 | 4233.8 | 11210 |
| 1081 | -16.05 -0.37 % |
12-11-2024 13:15:00 Tuesday |
4300.05 4284 |
4300.05 | 4268.2 | 12573 |
| 1082 | -27.1 -0.63 % |
12-11-2024 12:15:00 Tuesday |
4324.8 4297.7 |
4334.3 | 4295.25 | 11501 |
| 1083 | -46.35 -1.06 % |
12-11-2024 11:15:00 Tuesday |
4371.15 4324.8 |
4377.8 | 4321 | 23068 |
| 1084 | -2.3 -0.05 % |
12-11-2024 10:15:00 Tuesday |
4374.35 4372.05 |
4400.45 | 4369.3 | 5142 |
| 1085 | -73.65 -1.66 % |
12-11-2024 09:15:00 Tuesday |
4448 4374.35 |
4471.15 | 4368 | 19096 |
| 1086 | -7.95 -0.18 % |
11-11-2024 15:15:00 Monday |
4444.95 4437 |
4446.7 | 4437 | 1837 |
| 1087 | 24.05 0.54 % |
11-11-2024 14:15:00 Monday |
4423 4447.05 |
4455.15 | 4420 | 15045 |
| 1088 | -30.15 -0.68 % |
11-11-2024 13:15:00 Monday |
4452.15 4422 |
4454.55 | 4422 | 2821 |
| 1089 | 3.3 0.07 % |
11-11-2024 12:15:00 Monday |
4450 4453.3 |
4465.2 | 4442.9 | 2226 |
| 1090 | -17.6 -0.39 % |
11-11-2024 11:15:00 Monday |
4470 4452.4 |
4489 | 4448.7 | 4963 |
| 1091 | 56.8 1.29 % |
11-11-2024 10:15:00 Monday |
4410.85 4467.65 |
4476.4 | 4404 | 7648 |
| 1092 | 31.85 0.73 % |
11-11-2024 09:15:00 Monday |
4380.05 4411.9 |
4419.1 | 4345.55 | 15144 |
| 1093 | -14.7 -0.33 % |
08-11-2024 15:15:00 Friday |
4401.7 4387 |
4405 | 4381.45 | 4003 |
| 1094 | -15.9 -0.36 % |
08-11-2024 14:15:00 Friday |
4417.6 4401.7 |
4425.25 | 4394 | 10058 |
| 1095 | -42.6 -0.96 % |
08-11-2024 13:15:00 Friday |
4460.65 4418.05 |
4464.7 | 4416.15 | 9065 |
| 1096 | 46.35 1.05 % |
08-11-2024 12:15:00 Friday |
4414.3 4460.65 |
4460.65 | 4413.2 | 12880 |
| 1097 | -45.75 -1.03 % |
08-11-2024 11:15:00 Friday |
4463 4417.25 |
4465 | 4395 | 16620 |
| 1098 | -1.6 -0.04 % |
08-11-2024 10:15:00 Friday |
4465 4463.4 |
4472 | 4452.85 | 7223 |
| 1099 | 15.05 0.34 % |
08-11-2024 09:15:00 Friday |
4449.95 4465 |
4476.6 | 4393.8 | 29567 |
| 1100 | -1.05 -0.02 % |
07-11-2024 15:15:00 Thursday |
4431.8 4430.75 |
4437.1 | 4430.35 | 1821 |
| 1101 | -9.6 -0.22 % |
07-11-2024 14:15:00 Thursday |
4442.6 4433 |
4444 | 4429.25 | 9511 |
| 1102 | 1.3 0.03 % |
07-11-2024 13:15:00 Thursday |
4442.7 4444 |
4444.75 | 4429.4 | 6581 |
| 1103 | 12.75 0.29 % |
07-11-2024 12:15:00 Thursday |
4429.95 4442.7 |
4448.15 | 4429.95 | 10848 |
| 1104 | 2.35 0.05 % |
07-11-2024 11:15:00 Thursday |
4428.15 4430.5 |
4443.3 | 4423.2 | 4807 |
| 1105 | -6.7 -0.15 % |
07-11-2024 10:15:00 Thursday |
4434.7 4428 |
4440.55 | 4394.9 | 5555 |
| 1106 | 19.75 0.45 % |
07-11-2024 09:15:00 Thursday |
4414.95 4434.7 |
4453.1 | 4380.55 | 22136 |
| 1107 | -0.7 -0.02 % |
06-11-2024 15:15:00 Wednesday |
4388 4387.3 |
4399.85 | 4386 | 3967 |
| 1108 | -25 -0.57 % |
06-11-2024 14:15:00 Wednesday |
4412.1 4387.1 |
4419.7 | 4375.75 | 10332 |
| 1109 | 23.15 0.53 % |
06-11-2024 13:15:00 Wednesday |
4385 4408.15 |
4414 | 4366 | 12164 |
| 1110 | -4.2 -0.1 % |
06-11-2024 12:15:00 Wednesday |
4388.2 4384 |
4390 | 4360.8 | 8075 |
| 1111 | 35.05 0.81 % |
06-11-2024 11:15:00 Wednesday |
4353.6 4388.65 |
4389 | 4344 | 25766 |
| 1112 | 14.35 0.33 % |
06-11-2024 10:15:00 Wednesday |
4338 4352.35 |
4352.35 | 4293 | 13230 |
| 1113 | 58.05 1.36 % |
06-11-2024 09:15:00 Wednesday |
4279.95 4338 |
4354 | 4279.25 | 31555 |
| 1114 | -26.7 -0.62 % |
05-11-2024 15:15:00 Tuesday |
4277.7 4251 |
4280.35 | 4250 | 2578 |
| 1115 | 39.65 0.94 % |
05-11-2024 14:15:00 Tuesday |
4238.05 4277.7 |
4277.7 | 4228 | 4056 |
| 1116 | 68 1.63 % |
05-11-2024 13:15:00 Tuesday |
4169.8 4237.8 |
4248.3 | 4163.4 | 12410 |
| 1117 | 23.35 0.56 % |
05-11-2024 12:15:00 Tuesday |
4143 4166.35 |
4170.9 | 4139.8 | 2991 |
| 1118 | -32.75 -0.78 % |
05-11-2024 11:15:00 Tuesday |
4174.95 4142.2 |
4179.8 | 4130.8 | 15342 |
| 1119 | 21.45 0.52 % |
05-11-2024 10:15:00 Tuesday |
4150 4171.45 |
4179.55 | 4134.4 | 6914 |
| 1120 | -52.75 -1.25 % |
05-11-2024 09:15:00 Tuesday |
4207.05 4154.3 |
4213.45 | 4139.3 | 13603 |
| 1121 | -2.4 -0.06 % |
04-11-2024 15:15:00 Monday |
4208.25 4205.85 |
4210.15 | 4200.1 | 1530 |
| 1122 | -6.45 -0.15 % |
04-11-2024 14:15:00 Monday |
4214.7 4208.25 |
4226.75 | 4206.6 | 2350 |
| 1123 | -24.05 -0.57 % |
04-11-2024 13:15:00 Monday |
4238.75 4214.7 |
4238.75 | 4205 | 1788 |
| 1124 | 15.4 0.36 % |
04-11-2024 12:15:00 Monday |
4220 4235.4 |
4235.4 | 4210.35 | 2158 |
| 1125 | 14.3 0.34 % |
04-11-2024 11:15:00 Monday |
4206.6 4220.9 |
4239.05 | 4197 | 2808 |
| 1126 | -28.2 -0.67 % |
04-11-2024 10:15:00 Monday |
4238.1 4209.9 |
4249.95 | 4198.45 | 4885 |
| 1127 | -52.4 -1.22 % |
04-11-2024 09:15:00 Monday |
4294.9 4242.5 |
4294.9 | 4218 | 10737 |
| 1128 | 10.3 0.24 % |
01-11-2024 18:00:00 Friday |
4272.9 4283.2 |
4295.8 | 4262.9 | 6647 |
| 1129 | 15.7 0.37 % |
31-10-2024 15:15:00 Thursday |
4239.3 4255 |
4256.7 | 4235.75 | 1345 |
| 1130 | -9.45 -0.22 % |
31-10-2024 14:15:00 Thursday |
4244.9 4235.45 |
4258.4 | 4235.45 | 3466 |
| 1131 | -6.7 -0.16 % |
31-10-2024 13:15:00 Thursday |
4245.5 4238.8 |
4259.8 | 4235 | 2646 |
| 1132 | -17.45 -0.41 % |
31-10-2024 12:15:00 Thursday |
4260.1 4242.65 |
4265 | 4231.1 | 2457 |
| 1133 | 8.45 0.2 % |
31-10-2024 11:15:00 Thursday |
4251.55 4260 |
4270 | 4241.1 | 3382 |
| 1134 | 14.95 0.35 % |
31-10-2024 10:15:00 Thursday |
4235.05 4250 |
4253.95 | 4220 | 12235 |
| 1135 | 2.75 0.06 % |
31-10-2024 09:15:00 Thursday |
4234 4236.75 |
4263 | 4194.25 | 16145 |
| 1136 | -8.25 -0.19 % |
30-10-2024 15:15:00 Wednesday |
4238.25 4230 |
4239.85 | 4222 | 8107 |
| 1137 | -2 -0.05 % |
30-10-2024 14:15:00 Wednesday |
4238 4236 |
4265.75 | 4235 | 9669 |
| 1138 | -50.6 -1.18 % |
30-10-2024 13:15:00 Wednesday |
4289 4238.4 |
4289 | 4238.3 | 13971 |
| 1139 | -3.3 -0.08 % |
30-10-2024 12:15:00 Wednesday |
4293.8 4290.5 |
4309 | 4290 | 7913 |
| 1140 | -10.2 -0.24 % |
30-10-2024 11:15:00 Wednesday |
4304 4293.8 |
4310.85 | 4290 | 7075 |
| 1141 | 15.2 0.35 % |
30-10-2024 10:15:00 Wednesday |
4288.25 4303.45 |
4315.5 | 4271 | 15517 |
| 1142 | 18.55 0.43 % |
30-10-2024 09:15:00 Wednesday |
4270 4288.55 |
4333.8 | 4240.5 | 43619 |
| 1143 | -2.85 -0.07 % |
29-10-2024 15:15:00 Tuesday |
4282.85 4280 |
4285 | 4273.85 | 6731 |
| 1144 | 77.1 1.83 % |
29-10-2024 14:15:00 Tuesday |
4206.1 4283.2 |
4283.2 | 4195.5 | 25033 |
| 1145 | 35.7 0.86 % |
29-10-2024 13:15:00 Tuesday |
4168.25 4203.95 |
4208 | 4154 | 8255 |
| 1146 | -7.9 -0.19 % |
29-10-2024 12:15:00 Tuesday |
4178 4170.1 |
4182 | 4162.3 | 4214 |
| 1147 | 41.5 1 % |
29-10-2024 11:15:00 Tuesday |
4137.9 4179.4 |
4187.2 | 4130 | 25634 |
| 1148 | -35.35 -0.85 % |
29-10-2024 10:15:00 Tuesday |
4180.35 4145 |
4187 | 4132 | 17479 |
| 1149 | 28 0.67 % |
29-10-2024 09:15:00 Tuesday |
4152 4180 |
4195.95 | 4120 | 18617 |
| 1150 | -1.6 -0.04 % |
28-10-2024 15:15:00 Monday |
4152.6 4151 |
4155 | 4145 | 6016 |
| 1151 | -6.6 -0.16 % |
28-10-2024 14:15:00 Monday |
4159.15 4152.55 |
4204.85 | 4142.55 | 9387 |
| 1152 | -11.8 -0.28 % |
28-10-2024 13:15:00 Monday |
4171 4159.2 |
4181 | 4159.2 | 2915 |
| 1153 | -2.4 -0.06 % |
28-10-2024 12:15:00 Monday |
4172.35 4169.95 |
4173.45 | 4151 | 1951 |
| 1154 | 2.8 0.07 % |
28-10-2024 11:15:00 Monday |
4170 4172.8 |
4180 | 4151 | 3932 |
| 1155 | 53.05 1.29 % |
28-10-2024 10:15:00 Monday |
4111.45 4164.5 |
4179.9 | 4111.45 | 6120 |
| 1156 | -61.05 -1.46 % |
28-10-2024 09:15:00 Monday |
4170.05 4109 |
4218.8 | 4100 | 15386 |
| 1157 | 25.3 0.61 % |
25-10-2024 15:15:00 Friday |
4159.05 4184.35 |
4187.25 | 4159.05 | 5326 |
| 1158 | 17.25 0.42 % |
25-10-2024 14:15:00 Friday |
4141.8 4159.05 |
4160 | 4110.4 | 16708 |
| 1159 | -14.55 -0.35 % |
25-10-2024 13:15:00 Friday |
4154 4139.45 |
4157.8 | 4125.05 | 11131 |
| 1160 | 16.55 0.4 % |
25-10-2024 12:15:00 Friday |
4137.8 4154.35 |
4157.8 | 4128.2 | 6171 |
| 1161 | 22.55 0.55 % |
25-10-2024 11:15:00 Friday |
4117.4 4139.95 |
4148 | 4108.2 | 14053 |
| 1162 | -28.7 -0.69 % |
25-10-2024 10:15:00 Friday |
4142.7 4114 |
4181.1 | 4076 | 33649 |
| 1163 | -55.8 -1.33 % |
25-10-2024 09:15:00 Friday |
4200 4144.2 |
4220 | 4140 | 33079 |
| 1164 | 5.75 0.14 % |
24-10-2024 15:15:00 Thursday |
4198.05 4203.8 |
4204.95 | 4196 | 4843 |
| 1165 | -11.3 -0.27 % |
24-10-2024 14:15:00 Thursday |
4209.35 4198.05 |
4209.35 | 4185 | 9723 |
| 1166 | -15.75 -0.37 % |
24-10-2024 13:15:00 Thursday |
4220.85 4205.1 |
4227.25 | 4202 | 6886 |
| 1167 | -11.9 -0.28 % |
24-10-2024 12:15:00 Thursday |
4233.1 4221.2 |
4235.05 | 4218.1 | 3749 |
| 1168 | -22.85 -0.54 % |
24-10-2024 11:15:00 Thursday |
4257.65 4234.8 |
4267.15 | 4230 | 16943 |
| 1169 | -1.7 -0.04 % |
24-10-2024 10:15:00 Thursday |
4258.45 4256.75 |
4283.15 | 4253.5 | 10197 |
| 1170 | 22.45 0.53 % |
24-10-2024 09:15:00 Thursday |
4233.9 4256.35 |
4273.1 | 4205.45 | 18295 |
| 1171 | -5 -0.12 % |
23-10-2024 15:15:00 Wednesday |
4235 4230 |
4238.65 | 4226.5 | 3705 |
| 1172 | -17.15 -0.4 % |
23-10-2024 14:15:00 Wednesday |
4252.15 4235 |
4255 | 4222 | 7039 |
| 1173 | 7.75 0.18 % |
23-10-2024 13:15:00 Wednesday |
4242 4249.75 |
4280 | 4236.65 | 4677 |
| 1174 | -2.85 -0.07 % |
23-10-2024 12:15:00 Wednesday |
4245.25 4242.4 |
4260.9 | 4234 | 5991 |
| 1175 | -20.05 -0.47 % |
23-10-2024 11:15:00 Wednesday |
4268.35 4248.3 |
4280.95 | 4242.05 | 6308 |
| 1176 | -6 -0.14 % |
23-10-2024 10:15:00 Wednesday |
4274.35 4268.35 |
4292.75 | 4236 | 11392 |
| 1177 | 3.55 0.08 % |
23-10-2024 09:15:00 Wednesday |
4270.35 4273.9 |
4304 | 4190 | 45151 |
| 1178 | 8.35 0.19 % |
22-10-2024 15:15:00 Tuesday |
4291.65 4300 |
4310 | 4291.65 | 4794 |
| 1179 | -51.3 -1.18 % |
22-10-2024 14:15:00 Tuesday |
4345 4293.7 |
4345 | 4290.95 | 11958 |
| 1180 | 19.9 0.46 % |
22-10-2024 13:15:00 Tuesday |
4325 4344.9 |
4345.75 | 4307 | 4858 |
| 1181 | -17.55 -0.4 % |
22-10-2024 12:15:00 Tuesday |
4345.95 4328.4 |
4366.3 | 4315 | 3293 |
| 1182 | -53.45 -1.21 % |
22-10-2024 11:15:00 Tuesday |
4403 4349.55 |
4421.2 | 4346.1 | 32957 |
| 1183 | -13 -0.29 % |
22-10-2024 10:15:00 Tuesday |
4416 4403 |
4420 | 4365.05 | 21221 |
| 1184 | -84 -1.87 % |
22-10-2024 09:15:00 Tuesday |
4500 4416 |
4504.25 | 4415.55 | 8390 |
| 1185 | -20.9 -0.46 % |
21-10-2024 15:15:00 Monday |
4515.9 4495 |
4523.1 | 4488 | 3934 |
| 1186 | 3.6 0.08 % |
21-10-2024 14:15:00 Monday |
4512.45 4516.05 |
4543.55 | 4510 | 14270 |
| 1187 | -17 -0.38 % |
21-10-2024 13:15:00 Monday |
4529 4512 |
4548.45 | 4512 | 4764 |
| 1188 | -11.95 -0.26 % |
21-10-2024 12:15:00 Monday |
4541.5 4529.55 |
4544.55 | 4516.05 | 6639 |
| 1189 | -3.4 -0.07 % |
21-10-2024 11:15:00 Monday |
4547.5 4544.1 |
4556.15 | 4540 | 19387 |
| 1190 | -5 -0.11 % |
21-10-2024 10:15:00 Monday |
4553 4548 |
4586.95 | 4542 | 12905 |
| 1191 | 30.9 0.68 % |
21-10-2024 09:15:00 Monday |
4525.15 4556.05 |
4576.25 | 4511.85 | 20413 |
| 1192 | 1 0.02 % |
18-10-2024 15:15:00 Friday |
4525 4526 |
4528.25 | 4520.8 | 11630 |
| 1193 | 5.6 0.12 % |
18-10-2024 14:15:00 Friday |
4519.4 4525 |
4531 | 4518 | 11573 |
| 1194 | 2.85 0.06 % |
18-10-2024 13:15:00 Friday |
4516 4518.85 |
4534 | 4515.15 | 2235 |
| 1195 | -35.9 -0.79 % |
18-10-2024 12:15:00 Friday |
4545.9 4510 |
4546.4 | 4510 | 2760 |
| 1196 | 63.4 1.41 % |
18-10-2024 11:15:00 Friday |
4483 4546.4 |
4557.35 | 4478.35 | 4883 |
| 1197 | -9.35 -0.21 % |
18-10-2024 10:15:00 Friday |
4491.45 4482.1 |
4508.9 | 4473.35 | 3528 |
| 1198 | -7.35 -0.16 % |
18-10-2024 09:15:00 Friday |
4499.9 4492.55 |
4499.9 | 4423.5 | 7645 |
| 1199 | -5.4 -0.12 % |
17-10-2024 15:15:00 Thursday |
4519.9 4514.5 |
4524 | 4508.65 | 2599 |
| 1200 | -2.55 -0.06 % |
17-10-2024 14:15:00 Thursday |
4522.4 4519.85 |
4536.9 | 4514.2 | 4143 |
| 1201 | -36.6 -0.8 % |
17-10-2024 13:15:00 Thursday |
4557.35 4520.75 |
4557.35 | 4519.95 | 3032 |
| 1202 | 20.7 0.46 % |
17-10-2024 12:15:00 Thursday |
4534.45 4555.15 |
4564.85 | 4534.45 | 3713 |
| 1203 | -1.95 -0.04 % |
17-10-2024 11:15:00 Thursday |
4537.95 4536 |
4547.95 | 4524.1 | 5470 |
| 1204 | -7.1 -0.16 % |
17-10-2024 10:15:00 Thursday |
4547.1 4540 |
4554.15 | 4506.15 | 8841 |
| 1205 | -151.6 -3.23 % |
17-10-2024 09:15:00 Thursday |
4692.95 4541.35 |
4692.95 | 4520 | 12778 |
| 1206 | -4.7 -0.1 % |
16-10-2024 15:15:00 Wednesday |
4658.65 4653.95 |
4658.65 | 4646 | 2374 |
| 1207 | 7.1 0.15 % |
16-10-2024 14:15:00 Wednesday |
4654.95 4662.05 |
4672.85 | 4649.6 | 8207 |
| 1208 | -18.9 -0.4 % |
16-10-2024 13:15:00 Wednesday |
4675.95 4657.05 |
4675.95 | 4645.75 | 5816 |
| 1209 | 44.15 0.95 % |
16-10-2024 12:15:00 Wednesday |
4629.1 4673.25 |
4675.25 | 4629.1 | 8941 |
| 1210 | -5.2 -0.11 % |
16-10-2024 11:15:00 Wednesday |
4636.15 4630.95 |
4636.15 | 4603.2 | 4563 |
| 1211 | 25.75 0.56 % |
16-10-2024 10:15:00 Wednesday |
4611.1 4636.85 |
4643.9 | 4609 | 4061 |
| 1212 | -6.65 -0.14 % |
16-10-2024 09:15:00 Wednesday |
4620 4613.35 |
4640 | 4600 | 14759 |
| 1213 | -5.8 -0.13 % |
15-10-2024 15:15:00 Tuesday |
4576.6 4570.8 |
4576.65 | 4566.15 | 3659 |
| 1214 | -2.1 -0.05 % |
15-10-2024 14:15:00 Tuesday |
4578.1 4576 |
4584 | 4570.45 | 3715 |
| 1215 | 2.2 0.05 % |
15-10-2024 13:15:00 Tuesday |
4576 4578.2 |
4587.25 | 4571 | 4904 |
| 1216 | -2.9 -0.06 % |
15-10-2024 12:15:00 Tuesday |
4582.9 4580 |
4597.85 | 4570.45 | 11376 |
| 1217 | 18 0.39 % |
15-10-2024 11:15:00 Tuesday |
4565 4583 |
4594.65 | 4563.8 | 11523 |
| 1218 | 20.85 0.46 % |
15-10-2024 10:15:00 Tuesday |
4544.15 4565 |
4573 | 4543.5 | 10504 |
| 1219 | 20.2 0.45 % |
15-10-2024 09:15:00 Tuesday |
4525 4545.2 |
4551.95 | 4501 | 12086 |
| 1220 | -10.6 -0.24 % |
14-10-2024 15:15:00 Monday |
4510.6 4500 |
4510.8 | 4495 | 5510 |
| 1221 | 8.35 0.19 % |
14-10-2024 14:15:00 Monday |
4502.3 4510.65 |
4514.85 | 4497.1 | 12344 |
| 1222 | 1.8 0.04 % |
14-10-2024 13:15:00 Monday |
4501 4502.8 |
4512.15 | 4500.1 | 7658 |
| 1223 | -12.7 -0.28 % |
14-10-2024 12:15:00 Monday |
4515.05 4502.35 |
4515.5 | 4500.1 | 14141 |
| 1224 | 1.1 0.02 % |
14-10-2024 11:15:00 Monday |
4513.95 4515.05 |
4523.75 | 4503.4 | 12698 |
| 1225 | 7.95 0.18 % |
14-10-2024 10:15:00 Monday |
4506.05 4514 |
4515.1 | 4490.3 | 31856 |
| 1226 | -30.8 -0.68 % |
14-10-2024 09:15:00 Monday |
4535.8 4505 |
4545.85 | 4495.65 | 37598 |
| 1227 | 2.55 0.06 % |
11-10-2024 15:15:00 Friday |
4441.45 4444 |
4454.6 | 4440 | 2113 |
| 1228 | -16.55 -0.37 % |
11-10-2024 14:15:00 Friday |
4458 4441.45 |
4463.1 | 4441.45 | 1894 |
| 1229 | -4.65 -0.1 % |
11-10-2024 13:15:00 Friday |
4466.2 4461.55 |
4474.95 | 4459.1 | 1135 |
| 1230 | 7.05 0.16 % |
11-10-2024 12:15:00 Friday |
4460.9 4467.95 |
4480.05 | 4460.3 | 2182 |
| 1231 | 8.5 0.19 % |
11-10-2024 11:15:00 Friday |
4453.5 4462 |
4463.2 | 4437 | 3496 |
| 1232 | -29.45 -0.66 % |
11-10-2024 10:15:00 Friday |
4485 4455.55 |
4485 | 4451.3 | 4372 |
| 1233 | -3 -0.07 % |
11-10-2024 09:15:00 Friday |
4490 4487 |
4514 | 4432 | 7897 |
| 1234 | -7.65 -0.17 % |
10-10-2024 15:15:00 Thursday |
4487.6 4479.95 |
4487.6 | 4474.9 | 3894 |
| 1235 | 12.35 0.28 % |
10-10-2024 14:15:00 Thursday |
4473.95 4486.3 |
4490 | 4460 | 5586 |
| 1236 | -3.5 -0.08 % |
10-10-2024 13:15:00 Thursday |
4477.4 4473.9 |
4491.9 | 4463.2 | 3895 |
| 1237 | -32.6 -0.72 % |
10-10-2024 12:15:00 Thursday |
4510 4477.4 |
4524.35 | 4467.05 | 8046 |
| 1238 | 53.5 1.2 % |
10-10-2024 11:15:00 Thursday |
4457.3 4510.8 |
4537.5 | 4457.05 | 19199 |
| 1239 | 26.6 0.6 % |
10-10-2024 10:15:00 Thursday |
4429.75 4456.35 |
4472.6 | 4427.35 | 8526 |
| 1240 | 16.8 0.38 % |
10-10-2024 09:15:00 Thursday |
4409.95 4426.75 |
4434 | 4365.45 | 11780 |
| 1241 | 12.2 0.28 % |
09-10-2024 15:15:00 Wednesday |
4378.9 4391.1 |
4407.8 | 4375.05 | 7100 |
| 1242 | -24.4 -0.55 % |
09-10-2024 14:15:00 Wednesday |
4403.35 4378.95 |
4409.65 | 4367.3 | 15314 |
| 1243 | 9.45 0.21 % |
09-10-2024 13:15:00 Wednesday |
4396.25 4405.7 |
4413.55 | 4390 | 6458 |
| 1244 | -12.35 -0.28 % |
09-10-2024 12:15:00 Wednesday |
4410.7 4398.35 |
4423.15 | 4396.45 | 4669 |
| 1245 | -32.05 -0.72 % |
09-10-2024 11:15:00 Wednesday |
4442.75 4410.7 |
4446 | 4392.8 | 9890 |
| 1246 | 27.5 0.62 % |
09-10-2024 10:15:00 Wednesday |
4415.25 4442.75 |
4446.7 | 4401.85 | 9404 |
| 1247 | 25.1 0.57 % |
09-10-2024 09:15:00 Wednesday |
4390 4415.1 |
4422.8 | 4374 | 18718 |
| 1248 | 13.25 0.3 % |
08-10-2024 15:15:00 Tuesday |
4362.55 4375.8 |
4390.35 | 4361.75 | 3998 |
| 1249 | 8.65 0.2 % |
08-10-2024 14:15:00 Tuesday |
4354.25 4362.9 |
4364.9 | 4335 | 4242 |
| 1250 | 6.25 0.14 % |
08-10-2024 13:15:00 Tuesday |
4348 4354.25 |
4360 | 4335.2 | 4378 |
| 1251 | 18.3 0.42 % |
08-10-2024 12:15:00 Tuesday |
4332.9 4351.2 |
4357.6 | 4320.05 | 2723 |
| 1252 | 6.7 0.15 % |
08-10-2024 11:15:00 Tuesday |
4325.45 4332.15 |
4357.95 | 4313.35 | 10043 |
| 1253 | 57.65 1.35 % |
08-10-2024 10:15:00 Tuesday |
4268.35 4326 |
4326 | 4268.35 | 8868 |
| 1254 | 115.3 2.78 % |
08-10-2024 09:15:00 Tuesday |
4150.6 4265.9 |
4293 | 4147.15 | 9545 |
| 1255 | 7.05 0.17 % |
07-10-2024 15:15:00 Monday |
4156.95 4164 |
4173 | 4155 | 2753 |
| 1256 | 22.25 0.54 % |
07-10-2024 14:15:00 Monday |
4135.55 4157.8 |
4179.95 | 4125.4 | 9236 |
| 1257 | -28.65 -0.69 % |
07-10-2024 13:15:00 Monday |
4165.3 4136.65 |
4170.9 | 4135.55 | 7223 |
| 1258 | -40.75 -0.97 % |
07-10-2024 12:15:00 Monday |
4205.65 4164.9 |
4213.35 | 4157.65 | 6584 |
| 1259 | 31.65 0.76 % |
07-10-2024 11:15:00 Monday |
4174 4205.65 |
4232.15 | 4174 | 15268 |
| 1260 | -46.35 -1.1 % |
07-10-2024 10:15:00 Monday |
4221.35 4175 |
4230.95 | 4120.9 | 15566 |
| 1261 | -34.35 -0.81 % |
07-10-2024 09:15:00 Monday |
4255 4220.65 |
4317.9 | 4205.65 | 11969 |
| 1262 | 17.15 0.4 % |
04-10-2024 15:15:00 Friday |
4252.85 4270 |
4270 | 4251.9 | 6775 |
| 1263 | -16.4 -0.38 % |
04-10-2024 14:15:00 Friday |
4269.25 4252.85 |
4269.45 | 4240 | 16108 |
| 1264 | -13.25 -0.31 % |
04-10-2024 13:15:00 Friday |
4282.7 4269.45 |
4290.95 | 4264 | 11009 |
| 1265 | -42.05 -0.97 % |
04-10-2024 12:15:00 Friday |
4326 4283.95 |
4329.3 | 4273.2 | 12606 |
| 1266 | 12.95 0.3 % |
04-10-2024 11:15:00 Friday |
4315.05 4328 |
4334.65 | 4295.1 | 13005 |
| 1267 | 43.7 1.02 % |
04-10-2024 10:15:00 Friday |
4275 4318.7 |
4323.95 | 4265 | 14518 |
| 1268 | 18 0.42 % |
04-10-2024 09:15:00 Friday |
4260 4278 |
4303.3 | 4200 | 48369 |
| 1269 | -8.65 -0.2 % |
03-10-2024 15:15:00 Thursday |
4272.65 4264 |
4273.5 | 4260 | 3721 |
| 1270 | -14.4 -0.34 % |
03-10-2024 14:15:00 Thursday |
4284.95 4270.55 |
4293.05 | 4256.75 | 7769 |
| 1271 | -2.5 -0.06 % |
03-10-2024 13:15:00 Thursday |
4284.3 4281.8 |
4288 | 4253.85 | 8041 |
| 1272 | -32.3 -0.75 % |
03-10-2024 12:15:00 Thursday |
4316.6 4284.3 |
4331.4 | 4278.8 | 5558 |
| 1273 | -70.15 -1.6 % |
03-10-2024 11:15:00 Thursday |
4390.15 4320 |
4390.15 | 4312.8 | 9218 |
| 1274 | -10.1 -0.23 % |
03-10-2024 10:15:00 Thursday |
4399.8 4389.7 |
4422.95 | 4388.3 | 13847 |
| 1275 | 62.2 1.43 % |
03-10-2024 09:15:00 Thursday |
4337.6 4399.8 |
4429 | 4337.6 | 10638 |
| 1276 | -6.45 -0.15 % |
01-10-2024 15:15:00 Tuesday |
4428.5 4422.05 |
4429 | 4417.4 | 1456 |
| 1277 | 9 0.2 % |
01-10-2024 14:15:00 Tuesday |
4418 4427 |
4436.1 | 4410 | 2483 |
| 1278 | -8.15 -0.18 % |
01-10-2024 13:15:00 Tuesday |
4429 4420.85 |
4431.35 | 4417 | 2568 |
| 1279 | 7.65 0.17 % |
01-10-2024 12:15:00 Tuesday |
4418.35 4426 |
4426 | 4417.4 | 2197 |
| 1280 | 1.05 0.02 % |
01-10-2024 11:15:00 Tuesday |
4416.1 4417.15 |
4425.8 | 4414.45 | 3374 |
| 1281 | -6.9 -0.16 % |
01-10-2024 10:15:00 Tuesday |
4417.9 4411 |
4428.1 | 4398.05 | 9391 |
| 1282 | -10.05 -0.23 % |
01-10-2024 09:15:00 Tuesday |
4428.95 4418.9 |
4447.75 | 4416 | 6043 |
| 1283 | 0.3 0.01 % |
30-09-2024 15:15:00 Monday |
4422.45 4422.75 |
4429.15 | 4412 | 3195 |
| 1284 | 8 0.18 % |
30-09-2024 14:15:00 Monday |
4411 4419 |
4429.45 | 4400.65 | 5635 |
| 1285 | -20.75 -0.47 % |
30-09-2024 13:15:00 Monday |
4432 4411.25 |
4438.5 | 4403.95 | 4210 |
| 1286 | 5 0.11 % |
30-09-2024 12:15:00 Monday |
4429.05 4434.05 |
4460.85 | 4419.3 | 4895 |
| 1287 | 13.35 0.3 % |
30-09-2024 11:15:00 Monday |
4413.45 4426.8 |
4440 | 4409.5 | 18427 |
| 1288 | 7.55 0.17 % |
30-09-2024 10:15:00 Monday |
4405 4412.55 |
4417.5 | 4395 | 4184 |
| 1289 | -66.2 -1.48 % |
30-09-2024 09:15:00 Monday |
4469.95 4403.75 |
4469.95 | 4385.7 | 12015 |
| 1290 | -3 -0.07 % |
27-09-2024 15:15:00 Friday |
4478 4475 |
4480.9 | 4460 | 11072 |
| 1291 | 50.85 1.15 % |
27-09-2024 14:15:00 Friday |
4429.15 4480 |
4480 | 4429.15 | 21665 |
| 1292 | 4.8 0.11 % |
27-09-2024 13:15:00 Friday |
4425.9 4430.7 |
4455 | 4423.2 | 18770 |
| 1293 | -3.25 -0.07 % |
27-09-2024 12:15:00 Friday |
4425.95 4422.7 |
4441.95 | 4415.05 | 14298 |
| 1294 | 23.15 0.53 % |
27-09-2024 11:15:00 Friday |
4403.7 4426.85 |
4432.8 | 4398 | 14999 |
| 1295 | -7.5 -0.17 % |
27-09-2024 10:15:00 Friday |
4411.2 4403.7 |
4415 | 4397.1 | 28219 |
| 1296 | 13.65 0.31 % |
27-09-2024 09:15:00 Friday |
4399.2 4412.85 |
4418.95 | 4375.95 | 30965 |
| 1297 | 22.8 0.52 % |
26-09-2024 15:15:00 Thursday |
4367.7 4390.5 |
4390.65 | 4363.6 | 7081 |
| 1298 | 37.05 0.86 % |
26-09-2024 14:15:00 Thursday |
4331.2 4368.25 |
4375.45 | 4329.25 | 14337 |
| 1299 | -0.05 0 % |
26-09-2024 13:15:00 Thursday |
4330.2 4330.15 |
4337.2 | 4316.85 | 12161 |
| 1300 | -19.25 -0.44 % |
26-09-2024 12:15:00 Thursday |
4347.85 4328.6 |
4350.9 | 4328 | 8775 |
| 1301 | -22 -0.5 % |
26-09-2024 11:15:00 Thursday |
4372 4350 |
4373.05 | 4344.6 | 11130 |
| 1302 | 0.9 0.02 % |
26-09-2024 10:15:00 Thursday |
4372.1 4373 |
4376.95 | 4360 | 19678 |
| 1303 | 45.45 1.05 % |
26-09-2024 09:15:00 Thursday |
4326.3 4371.75 |
4405 | 4326.3 | 20177 |
| 1304 | 4 0.09 % |
25-09-2024 15:15:00 Wednesday |
4390 4394 |
4398.1 | 4387.4 | 6232 |
| 1305 | -5.6 -0.13 % |
25-09-2024 14:15:00 Wednesday |
4395.6 4390 |
4395.6 | 4371 | 9556 |
| 1306 | 2.2 0.05 % |
25-09-2024 13:15:00 Wednesday |
4393.4 4395.6 |
4410 | 4393.35 | 4658 |
| 1307 | 6 0.14 % |
25-09-2024 12:15:00 Wednesday |
4387.4 4393.4 |
4401.8 | 4382 | 16675 |
| 1308 | -21.75 -0.49 % |
25-09-2024 11:15:00 Wednesday |
4408.55 4386.8 |
4420 | 4384 | 24723 |
| 1309 | 13.35 0.3 % |
25-09-2024 10:15:00 Wednesday |
4396.65 4410 |
4422 | 4381.75 | 18389 |
| 1310 | -4.2 -0.1 % |
25-09-2024 09:15:00 Wednesday |
4401 4396.8 |
4439 | 4383.15 | 17195 |
| 1311 | -1.05 -0.02 % |
24-09-2024 15:15:00 Tuesday |
4402.05 4401 |
4407.6 | 4397.05 | 3042 |
| 1312 | -15.55 -0.35 % |
24-09-2024 14:15:00 Tuesday |
4416.55 4401 |
4416.55 | 4396.2 | 3698 |
| 1313 | 32 0.73 % |
24-09-2024 13:15:00 Tuesday |
4386 4418 |
4425 | 4384.6 | 4327 |
| 1314 | 5.45 0.12 % |
24-09-2024 12:15:00 Tuesday |
4381.35 4386.8 |
4395 | 4378.2 | 2421 |
| 1315 | -18.45 -0.42 % |
24-09-2024 11:15:00 Tuesday |
4400 4381.55 |
4403.85 | 4363.4 | 4064 |
| 1316 | -2.1 -0.05 % |
24-09-2024 10:15:00 Tuesday |
4404.3 4402.2 |
4410 | 4388.4 | 6524 |
| 1317 | -33.95 -0.77 % |
24-09-2024 09:15:00 Tuesday |
4437.9 4403.95 |
4447.8 | 4396.05 | 8996 |
| 1318 | -4.8 -0.11 % |
23-09-2024 15:15:00 Monday |
4443.05 4438.25 |
4443.05 | 4434 | 6280 |
| 1319 | 13.4 0.3 % |
23-09-2024 14:15:00 Monday |
4429 4442.4 |
4445 | 4425.6 | 13095 |
| 1320 | -19.95 -0.45 % |
23-09-2024 13:15:00 Monday |
4451.2 4431.25 |
4459.5 | 4416.3 | 10986 |
| 1321 | 9.2 0.21 % |
23-09-2024 12:15:00 Monday |
4443.8 4453 |
4454.55 | 4433.6 | 10643 |
| 1322 | 20.15 0.46 % |
23-09-2024 11:15:00 Monday |
4423.65 4443.8 |
4447.4 | 4423.65 | 14971 |
| 1323 | 7.9 0.18 % |
23-09-2024 10:15:00 Monday |
4414.4 4422.3 |
4440.95 | 4405 | 18108 |
| 1324 | 13.35 0.3 % |
23-09-2024 09:15:00 Monday |
4396.95 4410.3 |
4425 | 4352.5 | 49564 |
| 1325 | 14.9 0.34 % |
20-09-2024 15:15:00 Friday |
4338 4352.9 |
4354.9 | 4335.05 | 8557 |
| 1326 | 17 0.39 % |
20-09-2024 14:15:00 Friday |
4321 4338 |
4341 | 4296.85 | 17132 |
| 1327 | 6.35 0.15 % |
20-09-2024 13:15:00 Friday |
4314.65 4321 |
4325.5 | 4279.05 | 19025 |
| 1328 | -10.3 -0.24 % |
20-09-2024 12:15:00 Friday |
4325 4314.7 |
4338.95 | 4306.55 | 14606 |
| 1329 | -26.1 -0.6 % |
20-09-2024 11:15:00 Friday |
4351.75 4325.65 |
4391.95 | 4322.5 | 33606 |
| 1330 | 85.45 2 % |
20-09-2024 10:15:00 Friday |
4263.5 4348.95 |
4354.95 | 4261.8 | 47853 |
| 1331 | 30 0.71 % |
20-09-2024 09:15:00 Friday |
4233.35 4263.35 |
4284.2 | 4191.8 | 50824 |
| 1332 | 26.25 0.62 % |
19-09-2024 15:15:00 Thursday |
4229.7 4255.95 |
4255.95 | 4220.55 | 5020 |
| 1333 | 35.35 0.84 % |
19-09-2024 14:15:00 Thursday |
4196.4 4231.75 |
4247.85 | 4193.95 | 10467 |
| 1334 | -5 -0.12 % |
19-09-2024 13:15:00 Thursday |
4198 4193 |
4217.3 | 4182.2 | 8034 |
| 1335 | 4.05 0.1 % |
19-09-2024 12:15:00 Thursday |
4194.2 4198.25 |
4257.25 | 4185.05 | 14578 |
| 1336 | -38 -0.9 % |
19-09-2024 11:15:00 Thursday |
4236.9 4198.9 |
4236.9 | 4171.3 | 27142 |
| 1337 | -43.5 -1.02 % |
19-09-2024 10:15:00 Thursday |
4282 4238.5 |
4314.5 | 4219.6 | 29829 |
| 1338 | -157.95 -3.56 % |
19-09-2024 09:15:00 Thursday |
4439.95 4282 |
4462.35 | 4280 | 32260 |
| 1339 | -5.15 -0.12 % |
18-09-2024 15:15:00 Wednesday |
4435.15 4430 |
4441.95 | 4428 | 3184 |
| 1340 | 1.8 0.04 % |
18-09-2024 14:15:00 Wednesday |
4433.25 4435.05 |
4445.95 | 4423.25 | 3307 |
| 1341 | -9.05 -0.2 % |
18-09-2024 13:15:00 Wednesday |
4443.6 4434.55 |
4457.65 | 4419.25 | 6476 |
| 1342 | -17.95 -0.4 % |
18-09-2024 12:15:00 Wednesday |
4464.4 4446.45 |
4473.7 | 4440.45 | 2743 |
| 1343 | -0.95 -0.02 % |
18-09-2024 11:15:00 Wednesday |
4466 4465.05 |
4474 | 4461.1 | 2078 |
| 1344 | 4.9 0.11 % |
18-09-2024 10:15:00 Wednesday |
4461 4465.9 |
4470.3 | 4437.95 | 4302 |
| 1345 | 1.35 0.03 % |
18-09-2024 09:15:00 Wednesday |
4459 4460.35 |
4483 | 4425.45 | 16600 |
| 1346 | -3.8 -0.09 % |
17-09-2024 15:15:00 Tuesday |
4460.5 4456.7 |
4461 | 4450.05 | 7411 |
| 1347 | -9 -0.2 % |
17-09-2024 14:15:00 Tuesday |
4467 4458 |
4477.4 | 4449 | 8542 |
| 1348 | 17.45 0.39 % |
17-09-2024 13:15:00 Tuesday |
4450.35 4467.8 |
4495 | 4435 | 10173 |
| 1349 | 14.35 0.32 % |
17-09-2024 12:15:00 Tuesday |
4436 4450.35 |
4456.9 | 4430 | 11185 |
| 1350 | -68.75 -1.53 % |
17-09-2024 11:15:00 Tuesday |
4504.8 4436.05 |
4508.45 | 4436.05 | 18495 |
| 1351 | -12.05 -0.27 % |
17-09-2024 10:15:00 Tuesday |
4516.35 4504.3 |
4524.85 | 4500 | 10782 |
| 1352 | -79.05 -1.72 % |
17-09-2024 09:15:00 Tuesday |
4599.95 4520.9 |
4599.95 | 4507.1 | 16111 |
| 1353 | 4.35 0.09 % |
16-09-2024 15:15:00 Monday |
4595 4599.35 |
4604.5 | 4590 | 6113 |
| 1354 | -13.25 -0.29 % |
16-09-2024 14:15:00 Monday |
4608.25 4595 |
4611.55 | 4595 | 6991 |
| 1355 | -4.25 -0.09 % |
16-09-2024 13:15:00 Monday |
4610 4605.75 |
4619.35 | 4605.35 | 6570 |
| 1356 | 8.4 0.18 % |
16-09-2024 12:15:00 Monday |
4601.6 4610 |
4620.55 | 4596.05 | 7051 |
| 1357 | -13.9 -0.3 % |
16-09-2024 11:15:00 Monday |
4614 4600.1 |
4618.4 | 4600.1 | 6971 |
| 1358 | -6.4 -0.14 % |
16-09-2024 10:15:00 Monday |
4620.4 4614 |
4623.3 | 4606.45 | 9985 |
| 1359 | -51.55 -1.1 % |
16-09-2024 09:15:00 Monday |
4675.45 4623.9 |
4675.45 | 4615 | 17647 |
| 1360 | -5 -0.11 % |
13-09-2024 15:15:00 Friday |
4647 4642 |
4648.55 | 4640.05 | 2744 |
| 1361 | -1.5 -0.03 % |
13-09-2024 14:15:00 Friday |
4650.45 4648.95 |
4660 | 4642.2 | 6324 |
| 1362 | -10.15 -0.22 % |
13-09-2024 13:15:00 Friday |
4662.4 4652.25 |
4669 | 4646.55 | 5169 |
| 1363 | 8.2 0.18 % |
13-09-2024 12:15:00 Friday |
4651.95 4660.15 |
4664 | 4646.55 | 3859 |
| 1364 | -1.15 -0.02 % |
13-09-2024 11:15:00 Friday |
4652.1 4650.95 |
4652.1 | 4633.25 | 5721 |
| 1365 | -10.7 -0.23 % |
13-09-2024 10:15:00 Friday |
4660.7 4650 |
4667.05 | 4640.15 | 8436 |
| 1366 | -1.35 -0.03 % |
13-09-2024 09:15:00 Friday |
4664.5 4663.15 |
4690 | 4637.65 | 21510 |
| 1367 | -4.5 -0.1 % |
12-09-2024 15:15:00 Thursday |
4642 4637.5 |
4644.95 | 4629.8 | 1563 |
| 1368 | 11.1 0.24 % |
12-09-2024 14:15:00 Thursday |
4630.9 4642 |
4653.95 | 4630.1 | 6308 |
| 1369 | 10.05 0.22 % |
12-09-2024 13:15:00 Thursday |
4620.85 4630.9 |
4635.9 | 4607.75 | 3609 |
| 1370 | 1.4 0.03 % |
12-09-2024 12:15:00 Thursday |
4622.15 4623.55 |
4631.2 | 4616.8 | 2671 |
| 1371 | 9.2 0.2 % |
12-09-2024 11:15:00 Thursday |
4612.95 4622.15 |
4622.15 | 4600 | 1794 |
| 1372 | 6.05 0.13 % |
12-09-2024 10:15:00 Thursday |
4609.55 4615.6 |
4616.9 | 4598.15 | 3452 |
| 1373 | -3 -0.07 % |
12-09-2024 09:15:00 Thursday |
4610 4607 |
4643.95 | 4596.2 | 9589 |
| 1374 | 2.95 0.06 % |
11-09-2024 15:15:00 Wednesday |
4597.05 4600 |
4609.9 | 4594.2 | 3041 |
| 1375 | -19.65 -0.43 % |
11-09-2024 14:15:00 Wednesday |
4614.65 4595 |
4625.85 | 4586 | 7266 |
| 1376 | -36 -0.77 % |
11-09-2024 13:15:00 Wednesday |
4650.15 4614.15 |
4652.75 | 4613 | 7764 |
| 1377 | -13.9 -0.3 % |
11-09-2024 12:15:00 Wednesday |
4664.1 4650.2 |
4665.65 | 4645.5 | 6660 |
| 1378 | -2.5 -0.05 % |
11-09-2024 11:15:00 Wednesday |
4666.75 4664.25 |
4668.25 | 4655 | 17604 |
| 1379 | 2.55 0.05 % |
11-09-2024 10:15:00 Wednesday |
4665 4667.55 |
4674 | 4655 | 2469 |
| 1380 | -17 -0.36 % |
11-09-2024 09:15:00 Wednesday |
4684 4667 |
4708.15 | 4637.9 | 7679 |
| 1381 | -2.65 -0.06 % |
10-09-2024 15:15:00 Tuesday |
4684.65 4682 |
4690 | 4680 | 3053 |
| 1382 | -20.1 -0.43 % |
10-09-2024 14:15:00 Tuesday |
4704.35 4684.25 |
4707.5 | 4680.2 | 3154 |
| 1383 | 9.6 0.2 % |
10-09-2024 13:15:00 Tuesday |
4696.65 4706.25 |
4717.9 | 4689 | 2986 |
| 1384 | 11.95 0.26 % |
10-09-2024 12:15:00 Tuesday |
4684.7 4696.65 |
4708.7 | 4680 | 3831 |
| 1385 | -9.75 -0.21 % |
10-09-2024 11:15:00 Tuesday |
4692.15 4682.4 |
4699 | 4680 | 1660 |
| 1386 | 7.5 0.16 % |
10-09-2024 10:15:00 Tuesday |
4686.6 4694.1 |
4705 | 4680.5 | 3275 |
| 1387 | -15.75 -0.34 % |
10-09-2024 09:15:00 Tuesday |
4696.25 4680.5 |
4737.35 | 4678 | 14569 |
| 1388 | 25.4 0.55 % |
09-09-2024 15:15:00 Monday |
4650.05 4675.45 |
4675.85 | 4650 | 2133 |
| 1389 | 58.95 1.28 % |
09-09-2024 14:15:00 Monday |
4591.05 4650 |
4657 | 4588.1 | 7830 |
| 1390 | -2.35 -0.05 % |
09-09-2024 13:15:00 Monday |
4593 4590.65 |
4615 | 4588 | 6958 |
| 1391 | -14.15 -0.31 % |
09-09-2024 12:15:00 Monday |
4607 4592.85 |
4607 | 4583.15 | 22099 |
| 1392 | -39.1 -0.84 % |
09-09-2024 11:15:00 Monday |
4646.1 4607 |
4646.1 | 4599.25 | 4108 |
| 1393 | 26.05 0.56 % |
09-09-2024 10:15:00 Monday |
4622.35 4648.4 |
4649.9 | 4607 | 3641 |
| 1394 | -81.55 -1.73 % |
09-09-2024 09:15:00 Monday |
4700.65 4619.1 |
4700.65 | 4610.65 | 14277 |
| 1395 | 2.1 0.04 % |
06-09-2024 15:15:00 Friday |
4702.9 4705 |
4709.55 | 4691.7 | 4414 |
| 1396 | -29.1 -0.62 % |
06-09-2024 14:15:00 Friday |
4730.4 4701.3 |
4731.85 | 4698 | 7029 |
| 1397 | -2.95 -0.06 % |
06-09-2024 13:15:00 Friday |
4735.4 4732.45 |
4742.95 | 4720 | 1973 |
| 1398 | -19.75 -0.42 % |
06-09-2024 12:15:00 Friday |
4758.95 4739.2 |
4770.2 | 4726.4 | 6645 |
| 1399 | 25.25 0.53 % |
06-09-2024 11:15:00 Friday |
4735.75 4761 |
4764.25 | 4723.5 | 3675 |
| 1400 | 7.05 0.15 % |
06-09-2024 10:15:00 Friday |
4732.9 4739.95 |
4760 | 4710.1 | 4991 |
| 1401 | -58.85 -1.23 % |
06-09-2024 09:15:00 Friday |
4793.85 4735 |
4797.5 | 4710 | 14361 |
| 1402 | -5.8 -0.12 % |
05-09-2024 15:15:00 Thursday |
4791.2 4785.4 |
4800 | 4782 | 11533 |
| 1403 | -30.45 -0.63 % |
05-09-2024 14:15:00 Thursday |
4823.35 4792.9 |
4823.5 | 4780 | 20579 |
| 1404 | 10.65 0.22 % |
05-09-2024 13:15:00 Thursday |
4811.7 4822.35 |
4831.35 | 4805.05 | 7414 |
| 1405 | -7.15 -0.15 % |
05-09-2024 12:15:00 Thursday |
4817.15 4810 |
4826 | 4805 | 13182 |
| 1406 | 3.4 0.07 % |
05-09-2024 11:15:00 Thursday |
4815.9 4819.3 |
4828.85 | 4809.8 | 9613 |
| 1407 | 7.4 0.15 % |
05-09-2024 10:15:00 Thursday |
4807.5 4814.9 |
4815.2 | 4778.7 | 14990 |
| 1408 | -74.55 -1.53 % |
05-09-2024 09:15:00 Thursday |
4880 4805.45 |
4887 | 4795.5 | 30926 |
| 1409 | -3.15 -0.06 % |
04-09-2024 15:15:00 Wednesday |
4865.2 4862.05 |
4867.9 | 4857 | 3771 |
| 1410 | 6.55 0.13 % |
04-09-2024 14:15:00 Wednesday |
4858.4 4864.95 |
4868.7 | 4841 | 7420 |
| 1411 | -28.65 -0.59 % |
04-09-2024 13:15:00 Wednesday |
4887.6 4858.95 |
4891.7 | 4850.1 | 7338 |
| 1412 | -20.2 -0.41 % |
04-09-2024 12:15:00 Wednesday |
4907.65 4887.45 |
4923.85 | 4873.15 | 8561 |
| 1413 | -20 -0.41 % |
04-09-2024 11:15:00 Wednesday |
4930 4910 |
4931.95 | 4903.8 | 8266 |
| 1414 | 73.9 1.52 % |
04-09-2024 10:15:00 Wednesday |
4859.6 4933.5 |
4949.85 | 4857.85 | 31606 |
| 1415 | 4.5 0.09 % |
04-09-2024 09:15:00 Wednesday |
4854.75 4859.25 |
4859.25 | 4795.3 | 29424 |
| 1416 | 0.5 0.01 % |
03-09-2024 15:15:00 Tuesday |
4831.5 4832 |
4835 | 4827.5 | 5153 |
| 1417 | -27.05 -0.56 % |
03-09-2024 14:15:00 Tuesday |
4856.15 4829.1 |
4859.3 | 4820.15 | 12049 |
| 1418 | 17 0.35 % |
03-09-2024 13:15:00 Tuesday |
4839.6 4856.6 |
4873 | 4833.45 | 16356 |
| 1419 | 7.9 0.16 % |
03-09-2024 12:15:00 Tuesday |
4831.85 4839.75 |
4845 | 4830.2 | 15043 |
| 1420 | -3.75 -0.08 % |
03-09-2024 11:15:00 Tuesday |
4835.15 4831.4 |
4845.9 | 4828.05 | 8910 |
| 1421 | 15.55 0.32 % |
03-09-2024 10:15:00 Tuesday |
4820.8 4836.35 |
4846.35 | 4810 | 19851 |
| 1422 | -104.2 -2.12 % |
03-09-2024 09:15:00 Tuesday |
4925 4820.8 |
4925 | 4801.2 | 54756 |
| 1423 | -2.7 -0.06 % |
02-09-2024 15:15:00 Monday |
4685.5 4682.8 |
4690 | 4680 | 4574 |
| 1424 | 7.65 0.16 % |
02-09-2024 14:15:00 Monday |
4678.05 4685.7 |
4694.3 | 4673 | 10624 |
| 1425 | 0.5 0.01 % |
02-09-2024 13:15:00 Monday |
4677.55 4678.05 |
4684.95 | 4668.1 | 5045 |
| 1426 | 10.6 0.23 % |
02-09-2024 12:15:00 Monday |
4670.55 4681.15 |
4689.1 | 4663.65 | 7004 |
| 1427 | -13.25 -0.28 % |
02-09-2024 11:15:00 Monday |
4684.65 4671.4 |
4685 | 4665.65 | 9464 |
| 1428 | -10.35 -0.22 % |
02-09-2024 10:15:00 Monday |
4692.15 4681.8 |
4701 | 4672.85 | 13994 |
| 1429 | 8.45 0.18 % |
02-09-2024 09:15:00 Monday |
4685.55 4694 |
4714.65 | 4666.5 | 25950 |
| 1430 | 1.45 0.03 % |
30-08-2024 15:15:00 Friday |
4683.55 4685 |
4696.4 | 4675.35 | 6920 |
| 1431 | 7.8 0.17 % |
30-08-2024 14:15:00 Friday |
4673 4680.8 |
4698.95 | 4669.15 | 20535 |
| 1432 | 1.5 0.03 % |
30-08-2024 13:15:00 Friday |
4669.9 4671.4 |
4685 | 4666.5 | 6776 |
| 1433 | 1.75 0.04 % |
30-08-2024 12:15:00 Friday |
4665.05 4666.8 |
4674.55 | 4644 | 8168 |
| 1434 | -8.6 -0.18 % |
30-08-2024 11:15:00 Friday |
4678 4669.4 |
4680.75 | 4665.2 | 8976 |
| 1435 | 72 1.56 % |
30-08-2024 10:15:00 Friday |
4607.95 4679.95 |
4699 | 4604.3 | 31224 |
| 1436 | -5.4 -0.12 % |
30-08-2024 09:15:00 Friday |
4610 4604.6 |
4645 | 4603 | 28177 |
| 1437 | 9.95 0.22 % |
29-08-2024 15:15:00 Thursday |
4604 4613.95 |
4617.8 | 4600 | 3608 |
| 1438 | 34.25 0.75 % |
29-08-2024 14:15:00 Thursday |
4570.45 4604.7 |
4605 | 4541.75 | 13036 |
| 1439 | -27.55 -0.6 % |
29-08-2024 13:15:00 Thursday |
4600 4572.45 |
4604.75 | 4560 | 7399 |
| 1440 | 10.9 0.24 % |
29-08-2024 12:15:00 Thursday |
4591.65 4602.55 |
4611.95 | 4591.65 | 2910 |
| 1441 | -12.5 -0.27 % |
29-08-2024 11:15:00 Thursday |
4605 4592.5 |
4613.7 | 4591.6 | 23423 |
| 1442 | -24 -0.52 % |
29-08-2024 10:15:00 Thursday |
4631.35 4607.35 |
4632.85 | 4593.55 | 44072 |
| 1443 | -32.15 -0.69 % |
29-08-2024 09:15:00 Thursday |
4665 4632.85 |
4682 | 4628.45 | 11273 |
| 1444 | -16.65 -0.35 % |
28-08-2024 15:15:00 Wednesday |
4691.6 4674.95 |
4691.6 | 4670.65 | 3680 |
| 1445 | -34.8 -0.74 % |
28-08-2024 14:15:00 Wednesday |
4724.8 4690 |
4726.25 | 4687.95 | 6844 |
| 1446 | -12.75 -0.27 % |
28-08-2024 13:15:00 Wednesday |
4735.1 4722.35 |
4735.1 | 4722 | 1862 |
| 1447 | 10.35 0.22 % |
28-08-2024 12:15:00 Wednesday |
4725 4735.35 |
4738.2 | 4722.3 | 2280 |
| 1448 | 0.15 0 % |
28-08-2024 11:15:00 Wednesday |
4723.7 4723.85 |
4728.9 | 4720.3 | 3090 |
| 1449 | -18 -0.38 % |
28-08-2024 10:15:00 Wednesday |
4739 4721 |
4739 | 4719 | 3517 |
| 1450 | 14.85 0.31 % |
28-08-2024 09:15:00 Wednesday |
4721.45 4736.3 |
4763 | 4721.45 | 7791 |
| 1451 | 8.5 0.18 % |
27-08-2024 15:15:00 Tuesday |
4720.5 4729 |
4730 | 4702.6 | 7698 |
| 1452 | -22.45 -0.47 % |
27-08-2024 14:15:00 Tuesday |
4742.95 4720.5 |
4744.2 | 4718.25 | 4839 |
| 1453 | -6.15 -0.13 % |
27-08-2024 13:15:00 Tuesday |
4747 4740.85 |
4749.3 | 4740.85 | 1703 |
| 1454 | -5.65 -0.12 % |
27-08-2024 12:15:00 Tuesday |
4753.8 4748.15 |
4757.4 | 4741.9 | 1652 |
| 1455 | -4.15 -0.09 % |
27-08-2024 11:15:00 Tuesday |
4755.15 4751 |
4758.2 | 4743 | 5649 |
| 1456 | 9.9 0.21 % |
27-08-2024 10:15:00 Tuesday |
4746.6 4756.5 |
4756.5 | 4727.85 | 5003 |
| 1457 | -56.1 -1.17 % |
27-08-2024 09:15:00 Tuesday |
4799.95 4743.85 |
4799.95 | 4740 | 12227 |
| 1458 | -5.15 -0.11 % |
26-08-2024 15:15:00 Monday |
4800.15 4795 |
4805 | 4785.9 | 7002 |
| 1459 | 1.9 0.04 % |
26-08-2024 14:15:00 Monday |
4800.1 4802 |
4817 | 4798.6 | 14111 |
| 1460 | 10.85 0.23 % |
26-08-2024 13:15:00 Monday |
4789.25 4800.1 |
4807.7 | 4786.85 | 7936 |
| 1461 | -1.5 -0.03 % |
26-08-2024 12:15:00 Monday |
4791 4789.5 |
4797.6 | 4783 | 6142 |
| 1462 | 13.75 0.29 % |
26-08-2024 11:15:00 Monday |
4777.5 4791.25 |
4806.7 | 4775.1 | 9395 |
| 1463 | -31.85 -0.66 % |
26-08-2024 10:15:00 Monday |
4807 4775.15 |
4809.95 | 4770.3 | 14666 |
| 1464 | -50.85 -1.05 % |
26-08-2024 09:15:00 Monday |
4856 4805.15 |
4856 | 4800.75 | 24777 |
| 1465 | 5.95 0.12 % |
23-08-2024 15:15:00 Friday |
4820.05 4826 |
4827.05 | 4815.6 | 2819 |
| 1466 | 9.25 0.19 % |
23-08-2024 14:15:00 Friday |
4816 4825.25 |
4839 | 4808 | 5437 |
| 1467 | -16.4 -0.34 % |
23-08-2024 13:15:00 Friday |
4831.9 4815.5 |
4832.1 | 4811.15 | 2327 |
| 1468 | 3.9 0.08 % |
23-08-2024 12:15:00 Friday |
4831 4834.9 |
4834.95 | 4824 | 2526 |
| 1469 | -11.4 -0.24 % |
23-08-2024 11:15:00 Friday |
4841.05 4829.65 |
4847.8 | 4824.65 | 3455 |
| 1470 | -8.35 -0.17 % |
23-08-2024 10:15:00 Friday |
4850.3 4841.95 |
4854.5 | 4828 | 8098 |
| 1471 | 50.7 1.06 % |
23-08-2024 09:15:00 Friday |
4800 4850.7 |
4864.75 | 4780.45 | 22827 |
| 1472 | 1 0.02 % |
22-08-2024 15:15:00 Thursday |
4768 4769 |
4775.95 | 4763.5 | 4046 |
| 1473 | 8.25 0.17 % |
22-08-2024 14:15:00 Thursday |
4757 4765.25 |
4770 | 4743.55 | 7188 |
| 1474 | -7.1 -0.15 % |
22-08-2024 13:15:00 Thursday |
4764.7 4757.6 |
4765.35 | 4750.1 | 5318 |
| 1475 | -27.95 -0.58 % |
22-08-2024 12:15:00 Thursday |
4791 4763.05 |
4813.2 | 4756.9 | 15391 |
| 1476 | 47.95 1.01 % |
22-08-2024 11:15:00 Thursday |
4742.8 4790.75 |
4797.05 | 4736.4 | 8144 |
| 1477 | 12.7 0.27 % |
22-08-2024 10:15:00 Thursday |
4732.3 4745 |
4745 | 4730.1 | 2542 |
| 1478 | -12.2 -0.26 % |
22-08-2024 09:15:00 Thursday |
4744.85 4732.65 |
4761.15 | 4722.6 | 7494 |
| 1479 | 10.25 0.22 % |
21-08-2024 15:15:00 Wednesday |
4729.05 4739.3 |
4740 | 4726.2 | 4888 |
| 1480 | 1.55 0.03 % |
21-08-2024 14:15:00 Wednesday |
4725.15 4726.7 |
4729.35 | 4715.2 | 8416 |
| 1481 | -2.65 -0.06 % |
21-08-2024 13:15:00 Wednesday |
4730 4727.35 |
4744 | 4723.1 | 4285 |
| 1482 | -14 -0.3 % |
21-08-2024 12:15:00 Wednesday |
4739.9 4725.9 |
4744 | 4721 | 6547 |
| 1483 | 12.65 0.27 % |
21-08-2024 11:15:00 Wednesday |
4726.95 4739.6 |
4741.2 | 4718 | 5246 |
| 1484 | -23.45 -0.49 % |
21-08-2024 10:15:00 Wednesday |
4750.15 4726.7 |
4755 | 4724 | 6234 |
| 1485 | 20.35 0.43 % |
21-08-2024 09:15:00 Wednesday |
4729.95 4750.3 |
4770 | 4701 | 22510 |
| 1486 | -2 -0.04 % |
20-08-2024 15:15:00 Tuesday |
4738 4736 |
4741 | 4733 | 11087 |
| 1487 | 7.45 0.16 % |
20-08-2024 14:15:00 Tuesday |
4730.55 4738 |
4745 | 4724.5 | 20118 |
| 1488 | 14.65 0.31 % |
20-08-2024 13:15:00 Tuesday |
4718.15 4732.8 |
4737.75 | 4715.4 | 3867 |
| 1489 | -6.9 -0.15 % |
20-08-2024 12:15:00 Tuesday |
4725.85 4718.95 |
4741.25 | 4717.9 | 3729 |
| 1490 | -0.25 -0.01 % |
20-08-2024 11:15:00 Tuesday |
4726.9 4726.65 |
4731 | 4684.95 | 9474 |
| 1491 | -25.55 -0.54 % |
20-08-2024 10:15:00 Tuesday |
4752.3 4726.75 |
4752.35 | 4692.25 | 9937 |
| 1492 | -54.35 -1.13 % |
20-08-2024 09:15:00 Tuesday |
4808.95 4754.6 |
4808.95 | 4743.9 | 18861 |
| 1493 | -16.5 -0.34 % |
19-08-2024 15:15:00 Monday |
4791.5 4775 |
4800 | 4775 | 6119 |
| 1494 | 10.1 0.21 % |
19-08-2024 14:15:00 Monday |
4781.4 4791.5 |
4795 | 4780 | 6412 |
| 1495 | -22.05 -0.46 % |
19-08-2024 13:15:00 Monday |
4806.65 4784.6 |
4812.6 | 4775 | 12895 |
| 1496 | -2 -0.04 % |
19-08-2024 12:15:00 Monday |
4808 4806 |
4811 | 4783.8 | 4632 |
| 1497 | -21.5 -0.44 % |
19-08-2024 11:15:00 Monday |
4832.55 4811.05 |
4840.1 | 4800 | 5431 |
| 1498 | -9 -0.19 % |
19-08-2024 10:15:00 Monday |
4839 4830 |
4844.45 | 4816 | 5522 |
| 1499 | 15.55 0.32 % |
19-08-2024 09:15:00 Monday |
4823.55 4839.1 |
4858.85 | 4780 | 32392 |
| 1500 | -11.1 -0.23 % |
16-08-2024 15:15:00 Friday |
4766.1 4755 |
4768.15 | 4751.05 | 8897 |
| 1501 | 10.75 0.23 % |
16-08-2024 14:15:00 Friday |
4754.3 4765.05 |
4794.35 | 4736.3 | 26468 |
| 1502 | 22.3 0.47 % |
16-08-2024 13:15:00 Friday |
4732 4754.3 |
4760 | 4731.2 | 7021 |
| 1503 | 6.05 0.13 % |
16-08-2024 12:15:00 Friday |
4730.1 4736.15 |
4745 | 4724.6 | 5235 |
| 1504 | 37.9 0.81 % |
16-08-2024 11:15:00 Friday |
4693.1 4731 |
4737 | 4690.85 | 7600 |
| 1505 | 14.05 0.3 % |
16-08-2024 10:15:00 Friday |
4682 4696.05 |
4716.6 | 4676.65 | 11760 |
| 1506 | -107.55 -2.25 % |
16-08-2024 09:15:00 Friday |
4787.7 4680.15 |
4787.7 | 4661.7 | 34100 |
| 1507 | -9.3 -0.2 % |
14-08-2024 15:15:00 Wednesday |
4665.6 4656.3 |
4671.9 | 4641.25 | 8457 |
| 1508 | -11.7 -0.25 % |
14-08-2024 14:15:00 Wednesday |
4677.7 4666 |
4811.15 | 4640.05 | 71430 |
| 1509 | -12.55 -0.27 % |
14-08-2024 13:15:00 Wednesday |
4693.25 4680.7 |
4693.25 | 4661 | 3678 |
| 1510 | 47.55 1.02 % |
14-08-2024 12:15:00 Wednesday |
4644.45 4692 |
4698.65 | 4639.25 | 6397 |
| 1511 | 25.7 0.56 % |
14-08-2024 11:15:00 Wednesday |
4620.75 4646.45 |
4647.7 | 4603.35 | 4890 |
| 1512 | -29.1 -0.63 % |
14-08-2024 10:15:00 Wednesday |
4647.6 4618.5 |
4647.7 | 4600.5 | 5528 |
| 1513 | -61.15 -1.3 % |
14-08-2024 09:15:00 Wednesday |
4708.85 4647.7 |
4708.85 | 4595.6 | 20228 |
| 1514 | -3.55 -0.08 % |
13-08-2024 15:15:00 Tuesday |
4700.35 4696.8 |
4706.8 | 4687.25 | 9339 |
| 1515 | -15.7 -0.33 % |
13-08-2024 14:15:00 Tuesday |
4716.75 4701.05 |
4727.4 | 4699.45 | 7634 |
| 1516 | -23.25 -0.49 % |
13-08-2024 13:15:00 Tuesday |
4744 4720.75 |
4753.95 | 4695.3 | 5192 |
| 1517 | -10.4 -0.22 % |
13-08-2024 12:15:00 Tuesday |
4754.1 4743.7 |
4757 | 4721.05 | 6550 |
| 1518 | 31.15 0.66 % |
13-08-2024 11:15:00 Tuesday |
4725.85 4757 |
4773 | 4721.65 | 7886 |
| 1519 | 3.55 0.08 % |
13-08-2024 10:15:00 Tuesday |
4720.05 4723.6 |
4726.6 | 4707 | 2164 |
| 1520 | -39.5 -0.83 % |
13-08-2024 09:15:00 Tuesday |
4762.9 4723.4 |
4762.9 | 4716 | 11398 |
| 1521 | -3.6 -0.08 % |
12-08-2024 15:15:00 Monday |
4726.6 4723 |
4736.7 | 4720 | 1508 |
| 1522 | -24.65 -0.52 % |
12-08-2024 14:15:00 Monday |
4752.65 4728 |
4753.7 | 4713.75 | 4467 |
| 1523 | 25.5 0.54 % |
12-08-2024 13:15:00 Monday |
4728.3 4753.8 |
4758.65 | 4728.3 | 2104 |
| 1524 | 0.3 0.01 % |
12-08-2024 12:15:00 Monday |
4727.7 4728 |
4749.45 | 4724 | 1824 |
| 1525 | -9.05 -0.19 % |
12-08-2024 11:15:00 Monday |
4738.05 4729 |
4751.95 | 4729 | 3969 |
| 1526 | 38.35 0.82 % |
12-08-2024 10:15:00 Monday |
4699.65 4738 |
4748.65 | 4699.65 | 5119 |
| 1527 | 6.85 0.15 % |
12-08-2024 09:15:00 Monday |
4695 4701.85 |
4752 | 4681.65 | 12313 |
| 1528 | -6.85 -0.14 % |
09-08-2024 15:15:00 Friday |
4726.95 4720.1 |
4726.95 | 4717.85 | 2116 |
| 1529 | -0.8 -0.02 % |
09-08-2024 14:15:00 Friday |
4728.8 4728 |
4744 | 4709.55 | 4337 |
| 1530 | 14.3 0.3 % |
09-08-2024 13:15:00 Friday |
4712.4 4726.7 |
4735.65 | 4708.85 | 3541 |
| 1531 | -11.15 -0.24 % |
09-08-2024 12:15:00 Friday |
4720 4708.85 |
4722.65 | 4706 | 1313 |
| 1532 | -6.25 -0.13 % |
09-08-2024 11:15:00 Friday |
4724.5 4718.25 |
4725.35 | 4708.1 | 1838 |
| 1533 | -10.75 -0.23 % |
09-08-2024 10:15:00 Friday |
4732.6 4721.85 |
4736.8 | 4705 | 4964 |
| 1534 | -29.6 -0.62 % |
09-08-2024 09:15:00 Friday |
4759.6 4730 |
4774.2 | 4718.4 | 14765 |
| 1535 | 6.2 0.13 % |
08-08-2024 15:15:00 Thursday |
4664.8 4671 |
4677.3 | 4657.85 | 7413 |
| 1536 | -26.65 -0.57 % |
08-08-2024 14:15:00 Thursday |
4689.65 4663 |
4695 | 4660 | 16113 |
| 1537 | -27.95 -0.59 % |
08-08-2024 13:15:00 Thursday |
4717.6 4689.65 |
4723.5 | 4684.7 | 14956 |
| 1538 | -12.7 -0.27 % |
08-08-2024 12:15:00 Thursday |
4733.7 4721 |
4752 | 4706.95 | 12974 |
| 1539 | 11.2 0.24 % |
08-08-2024 11:15:00 Thursday |
4723.4 4734.6 |
4744.5 | 4715.9 | 12852 |
| 1540 | 6.55 0.14 % |
08-08-2024 10:15:00 Thursday |
4719.05 4725.6 |
4732.95 | 4702.25 | 13639 |
| 1541 | -34.95 -0.74 % |
08-08-2024 09:15:00 Thursday |
4749.8 4714.85 |
4760 | 4690 | 36379 |
| 1542 | -3.1 -0.07 % |
07-08-2024 15:15:00 Wednesday |
4745 4741.9 |
4749.3 | 4735 | 4198 |
| 1543 | 43 0.91 % |
07-08-2024 14:15:00 Wednesday |
4702 4745 |
4749.6 | 4695 | 12583 |
| 1544 | 19.7 0.42 % |
07-08-2024 13:15:00 Wednesday |
4683 4702.7 |
4705.55 | 4665 | 7687 |
| 1545 | 30.85 0.66 % |
07-08-2024 12:15:00 Wednesday |
4652.15 4683 |
4684 | 4646.25 | 4785 |
| 1546 | 15.55 0.34 % |
07-08-2024 11:15:00 Wednesday |
4635.25 4650.8 |
4673 | 4620.35 | 7016 |
| 1547 | 42.95 0.94 % |
07-08-2024 10:15:00 Wednesday |
4589 4631.95 |
4669 | 4584.5 | 14135 |
| 1548 | -20.95 -0.45 % |
07-08-2024 09:15:00 Wednesday |
4609.95 4589 |
4642.65 | 4569.65 | 28284 |
| 1549 | 12.8 0.28 % |
06-08-2024 15:15:00 Tuesday |
4508.15 4520.95 |
4524.15 | 4501 | 5310 |
| 1550 | -48.25 -1.06 % |
06-08-2024 14:15:00 Tuesday |
4557.35 4509.1 |
4592.8 | 4506.85 | 10976 |
| 1551 | -61.7 -1.33 % |
06-08-2024 13:15:00 Tuesday |
4623 4561.3 |
4624.95 | 4560.65 | 25365 |
| 1552 | -11 -0.24 % |
06-08-2024 12:15:00 Tuesday |
4634 4623 |
4640.8 | 4611.55 | 12313 |
| 1553 | 6.15 0.13 % |
06-08-2024 11:15:00 Tuesday |
4630.2 4636.35 |
4646.3 | 4617.85 | 17514 |
| 1554 | -29.75 -0.64 % |
06-08-2024 10:15:00 Tuesday |
4663.1 4633.35 |
4671.25 | 4613.2 | 10617 |
| 1555 | 67.65 1.47 % |
06-08-2024 09:15:00 Tuesday |
4591.4 4659.05 |
4735.25 | 4591.4 | 28914 |
| 1556 | -2 -0.04 % |
05-08-2024 15:15:00 Monday |
4591 4589 |
4594 | 4580.2 | 5614 |
| 1557 | -21.05 -0.46 % |
05-08-2024 14:15:00 Monday |
4612.4 4591.35 |
4628.8 | 4583 | 12452 |
| 1558 | 41.55 0.91 % |
05-08-2024 13:15:00 Monday |
4570.1 4611.65 |
4664 | 4558 | 17518 |
| 1559 | -3.8 -0.08 % |
05-08-2024 12:15:00 Monday |
4572.45 4568.65 |
4593.35 | 4524.85 | 11618 |
| 1560 | 59.85 1.33 % |
05-08-2024 11:15:00 Monday |
4514.15 4574 |
4580 | 4494.05 | 18929 |
| 1561 | -98.85 -2.14 % |
05-08-2024 10:15:00 Monday |
4617 4518.15 |
4617 | 4512.2 | 21544 |
| 1562 | 89.9 1.99 % |
05-08-2024 09:15:00 Monday |
4528 4617.9 |
4625.25 | 4481.1 | 47855 |
| 1563 | -3.55 -0.08 % |
02-08-2024 15:15:00 Friday |
4693.55 4690 |
4700 | 4685 | 7410 |
| 1564 | -28.3 -0.6 % |
02-08-2024 14:15:00 Friday |
4723.3 4695 |
4724 | 4691.75 | 7354 |
| 1565 | -1.15 -0.02 % |
02-08-2024 13:15:00 Friday |
4722 4720.85 |
4741.5 | 4716 | 2896 |
| 1566 | 2.65 0.06 % |
02-08-2024 12:15:00 Friday |
4719.35 4722 |
4726 | 4701.2 | 5923 |
| 1567 | -14.95 -0.32 % |
02-08-2024 11:15:00 Friday |
4734.5 4719.55 |
4744.1 | 4717.35 | 5671 |
| 1568 | 23.25 0.49 % |
02-08-2024 10:15:00 Friday |
4711.25 4734.5 |
4768.85 | 4704 | 21237 |
| 1569 | -35.25 -0.74 % |
02-08-2024 09:15:00 Friday |
4749.95 4714.7 |
4749.95 | 4631 | 51868 |
| 1570 | -5.25 -0.11 % |
01-08-2024 15:15:00 Thursday |
4818.15 4812.9 |
4818.15 | 4804.15 | 4994 |
| 1571 | 4.95 0.1 % |
01-08-2024 14:15:00 Thursday |
4812.7 4817.65 |
4825.8 | 4800 | 8832 |
| 1572 | -7.1 -0.15 % |
01-08-2024 13:15:00 Thursday |
4818.55 4811.45 |
4836.9 | 4810 | 5105 |
| 1573 | 0.2 0 % |
01-08-2024 12:15:00 Thursday |
4818 4818.2 |
4829.95 | 4801 | 7017 |
| 1574 | -16 -0.33 % |
01-08-2024 11:15:00 Thursday |
4837.8 4821.8 |
4848.85 | 4813 | 7033 |
| 1575 | -61.05 -1.25 % |
01-08-2024 10:15:00 Thursday |
4897.3 4836.25 |
4901.8 | 4800 | 20955 |
| 1576 | -53.95 -1.09 % |
01-08-2024 09:15:00 Thursday |
4948.9 4894.95 |
4948.9 | 4885 | 12707 |
| 1577 | 2.75 0.06 % |
31-07-2024 15:15:00 Wednesday |
4917.25 4920 |
4922.1 | 4911.3 | 7396 |
| 1578 | -34.9 -0.7 % |
31-07-2024 14:15:00 Wednesday |
4955.25 4920.35 |
4959.4 | 4910.75 | 16202 |
| 1579 | -14.8 -0.3 % |
31-07-2024 13:15:00 Wednesday |
4967 4952.2 |
4974.5 | 4951.15 | 8815 |
| 1580 | -4.3 -0.09 % |
31-07-2024 12:15:00 Wednesday |
4971.3 4967 |
4975.25 | 4959.9 | 8666 |
| 1581 | 11.3 0.23 % |
31-07-2024 11:15:00 Wednesday |
4960 4971.3 |
4978 | 4949 | 10229 |
| 1582 | 14.1 0.28 % |
31-07-2024 10:15:00 Wednesday |
4948.95 4963.05 |
4975 | 4942.05 | 12925 |
| 1583 | -1.05 -0.02 % |
31-07-2024 09:15:00 Wednesday |
4950 4948.95 |
4988.6 | 4923.95 | 37274 |
| 1584 | -0.95 -0.02 % |
30-07-2024 15:15:00 Tuesday |
4953.1 4952.15 |
4959.7 | 4940.05 | 3687 |
| 1585 | -18.55 -0.37 % |
30-07-2024 14:15:00 Tuesday |
4971.7 4953.15 |
4979.2 | 4949.2 | 6993 |
| 1586 | 0.25 0.01 % |
30-07-2024 13:15:00 Tuesday |
4972.75 4973 |
4982.45 | 4960.65 | 4891 |
| 1587 | 6.85 0.14 % |
30-07-2024 12:15:00 Tuesday |
4961.1 4967.95 |
4987 | 4950 | 32890 |
| 1588 | -109 -2.15 % |
30-07-2024 11:15:00 Tuesday |
5075.1 4966.1 |
5079.7 | 4955 | 13799 |
| 1589 | 51.25 1.02 % |
30-07-2024 10:15:00 Tuesday |
5026.3 5077.55 |
5080 | 5024.7 | 7535 |
| 1590 | -26.9 -0.53 % |
30-07-2024 09:15:00 Tuesday |
5054 5027.1 |
5069.45 | 5009.15 | 24080 |
| 1591 | 13.95 0.28 % |
29-07-2024 15:15:00 Monday |
5026.05 5040 |
5040 | 5025 | 15081 |
| 1592 | 31.9 0.64 % |
29-07-2024 14:15:00 Monday |
4996.4 5028.3 |
5029.7 | 4985 | 22943 |
| 1593 | 13.5 0.27 % |
29-07-2024 13:15:00 Monday |
4983.1 4996.6 |
5032.05 | 4977 | 43568 |
| 1594 | -0.85 -0.02 % |
29-07-2024 12:15:00 Monday |
4981.95 4981.1 |
4992.95 | 4939.45 | 18542 |
| 1595 | 9.7 0.2 % |
29-07-2024 11:15:00 Monday |
4970 4979.7 |
4991.95 | 4968.55 | 14337 |
| 1596 | 9.7 0.2 % |
29-07-2024 10:15:00 Monday |
4958.85 4968.55 |
4994.95 | 4950.05 | 25874 |
| 1597 | 7.25 0.15 % |
29-07-2024 09:15:00 Monday |
4950 4957.25 |
4990 | 4910.6 | 41066 |
| 1598 | -5.05 -0.1 % |
26-07-2024 15:15:00 Friday |
4907.05 4902 |
4917.7 | 4902 | 2808 |
| 1599 | 6.85 0.14 % |
26-07-2024 14:15:00 Friday |
4901.9 4908.75 |
4909.55 | 4891.2 | 6475 |
| 1600 | 12.6 0.26 % |
26-07-2024 13:15:00 Friday |
4889.25 4901.85 |
4911.15 | 4887.4 | 3792 |
| 1601 | -12.05 -0.25 % |
26-07-2024 12:15:00 Friday |
4904.95 4892.9 |
4917.8 | 4890 | 4501 |
| 1602 | -11.75 -0.24 % |
26-07-2024 11:15:00 Friday |
4916.75 4905 |
4931.95 | 4889.7 | 6638 |
| 1603 | 7.9 0.16 % |
26-07-2024 10:15:00 Friday |
4908 4915.9 |
4925 | 4900.55 | 8417 |
| 1604 | 52.05 1.07 % |
26-07-2024 09:15:00 Friday |
4855.95 4908 |
4912.3 | 4846.4 | 16882 |
| 1605 | -5.2 -0.11 % |
25-07-2024 15:15:00 Thursday |
4836 4830.8 |
4849.35 | 4824.5 | 3273 |
| 1606 | -6.75 -0.14 % |
25-07-2024 14:15:00 Thursday |
4841.25 4834.5 |
4844.65 | 4800.2 | 5364 |
| 1607 | -3.7 -0.08 % |
25-07-2024 13:15:00 Thursday |
4846.7 4843 |
4853 | 4820.05 | 4973 |
| 1608 | 3.75 0.08 % |
25-07-2024 12:15:00 Thursday |
4841.9 4845.65 |
4862.3 | 4825.7 | 3852 |
| 1609 | -18.05 -0.37 % |
25-07-2024 11:15:00 Thursday |
4860.5 4842.45 |
4890.75 | 4837.35 | 8334 |
| 1610 | 60.65 1.26 % |
25-07-2024 10:15:00 Thursday |
4804 4864.65 |
4871.95 | 4804 | 12229 |
| 1611 | 34.5 0.72 % |
25-07-2024 09:15:00 Thursday |
4775.5 4810 |
4830 | 4735.9 | 22053 |
| 1612 | -2 -0.04 % |
24-07-2024 15:15:00 Wednesday |
4846 4844 |
4850.35 | 4840 | 5349 |
| 1613 | -8.1 -0.17 % |
24-07-2024 14:15:00 Wednesday |
4854.1 4846 |
4875 | 4843.75 | 8712 |
| 1614 | -10.9 -0.22 % |
24-07-2024 13:15:00 Wednesday |
4865 4854.1 |
4883.1 | 4850 | 5588 |
| 1615 | -4.4 -0.09 % |
24-07-2024 12:15:00 Wednesday |
4871.5 4867.1 |
4875 | 4835.5 | 21526 |
| 1616 | 3 0.06 % |
24-07-2024 11:15:00 Wednesday |
4869.55 4872.55 |
4872.55 | 4836.7 | 16856 |
| 1617 | -67.65 -1.37 % |
24-07-2024 10:15:00 Wednesday |
4938.25 4870.6 |
4945.4 | 4865 | 12803 |
| 1618 | 79.9 1.65 % |
24-07-2024 09:15:00 Wednesday |
4856 4935.9 |
4968.15 | 4803.45 | 41678 |
| 1619 | 17.05 0.35 % |
23-07-2024 15:15:00 Tuesday |
4852.95 4870 |
4870 | 4837.55 | 17493 |
| 1620 | 9.15 0.19 % |
23-07-2024 14:15:00 Tuesday |
4843.85 4853 |
4890 | 4823 | 32318 |
| 1621 | -35.6 -0.73 % |
23-07-2024 13:15:00 Tuesday |
4876.6 4841 |
4918 | 4777 | 68385 |
| 1622 | -139.6 -2.78 % |
23-07-2024 12:15:00 Tuesday |
5016.15 4876.55 |
5025.45 | 4514 | 351312 |
| 1623 | -48.5 -0.96 % |
23-07-2024 11:15:00 Tuesday |
5065 5016.5 |
5065 | 4935 | 63231 |
| 1624 | 68.25 1.37 % |
23-07-2024 10:15:00 Tuesday |
4996.75 5065 |
5069.35 | 4992.5 | 35924 |
| 1625 | -50.85 -1.01 % |
23-07-2024 09:15:00 Tuesday |
5047.55 4996.7 |
5055 | 4956.35 | 79592 |
| 1626 | -1.5 -0.03 % |
22-07-2024 15:15:00 Monday |
5006.5 5005 |
5010 | 4989.9 | 17835 |
| 1627 | -24.5 -0.49 % |
22-07-2024 14:15:00 Monday |
5029 5004.5 |
5029 | 4974.75 | 47970 |
| 1628 | 10 0.2 % |
22-07-2024 13:15:00 Monday |
5015 5025 |
5073.95 | 5005 | 69327 |
| 1629 | 71.45 1.45 % |
22-07-2024 12:15:00 Monday |
4940.9 5012.35 |
5025 | 4934.7 | 42513 |
| 1630 | 17.9 0.36 % |
22-07-2024 11:15:00 Monday |
4922.65 4940.55 |
4959.5 | 4900 | 27995 |
| 1631 | 8.5 0.17 % |
22-07-2024 10:15:00 Monday |
4915 4923.5 |
4976.55 | 4890.9 | 87253 |
| 1632 | 123.4 2.58 % |
22-07-2024 09:15:00 Monday |
4792.05 4915.45 |
4915.45 | 4677.6 | 186931 |
| 1633 | -7.3 -0.15 % |
19-07-2024 15:15:00 Friday |
4805 4797.7 |
4807.7 | 4785.55 | 16406 |
| 1634 | -65.05 -1.34 % |
19-07-2024 14:15:00 Friday |
4870 4804.95 |
4880 | 4801 | 22421 |
| 1635 | 37.4 0.77 % |
19-07-2024 13:15:00 Friday |
4833 4870.4 |
4919 | 4823.05 | 21797 |
| 1636 | -41.05 -0.84 % |
19-07-2024 12:15:00 Friday |
4874.95 4833.9 |
4877.85 | 4825.55 | 15426 |
| 1637 | 19.7 0.41 % |
19-07-2024 11:15:00 Friday |
4855.25 4874.95 |
4885 | 4814 | 24792 |
| 1638 | -15.55 -0.32 % |
19-07-2024 10:15:00 Friday |
4868.55 4853 |
4914.2 | 4846.15 | 29281 |
| 1639 | -145.1 -2.89 % |
19-07-2024 09:15:00 Friday |
5015 4869.9 |
5021.45 | 4838.25 | 91927 |
| 1640 | -2.5 -0.05 % |
18-07-2024 15:15:00 Thursday |
5016 5013.5 |
5020 | 5001 | 17540 |
| 1641 | -43.4 -0.86 % |
18-07-2024 14:15:00 Thursday |
5059.4 5016 |
5060.15 | 5016 | 23614 |
| 1642 | -10.7 -0.21 % |
18-07-2024 13:15:00 Thursday |
5070.05 5059.35 |
5080.25 | 5031.6 | 11084 |
| 1643 | 5.5 0.11 % |
18-07-2024 12:15:00 Thursday |
5068 5073.5 |
5099 | 5037.95 | 20235 |
| 1644 | 74.65 1.5 % |
18-07-2024 11:15:00 Thursday |
4990.5 5065.15 |
5071 | 4990 | 26503 |
| 1645 | -131.5 -2.57 % |
18-07-2024 10:15:00 Thursday |
5123.5 4992 |
5123.5 | 4977.15 | 52243 |
| 1646 | -207.9 -3.9 % |
18-07-2024 09:15:00 Thursday |
5329.9 5122 |
5329.9 | 4980.25 | 152768 |
| 1647 | 3.55 0.07 % |
16-07-2024 15:15:00 Tuesday |
5321.45 5325 |
5328.7 | 5315 | 6196 |
| 1648 | -47.45 -0.88 % |
16-07-2024 14:15:00 Tuesday |
5372.45 5325 |
5388.45 | 5322.3 | 13921 |
| 1649 | -38.8 -0.72 % |
16-07-2024 13:15:00 Tuesday |
5411 5372.2 |
5415.65 | 5347.45 | 10222 |
| 1650 | -37.25 -0.68 % |
16-07-2024 12:15:00 Tuesday |
5447.75 5410.5 |
5449.75 | 5403.15 | 8657 |
| 1651 | -15.7 -0.29 % |
16-07-2024 11:15:00 Tuesday |
5461 5445.3 |
5465 | 5441.9 | 2251 |
| 1652 | -5.95 -0.11 % |
16-07-2024 10:15:00 Tuesday |
5463.95 5458 |
5466.15 | 5441.45 | 5637 |
| 1653 | -36 -0.65 % |
16-07-2024 09:15:00 Tuesday |
5500 5464 |
5504.5 | 5446.9 | 11769 |
| 1654 | -10.3 -0.19 % |
15-07-2024 15:15:00 Monday |
5510.45 5500.15 |
5510.45 | 5490.5 | 4135 |
| 1655 | 17.85 0.33 % |
15-07-2024 14:15:00 Monday |
5487.6 5505.45 |
5526 | 5480 | 6441 |
| 1656 | 1.35 0.02 % |
15-07-2024 13:15:00 Monday |
5486.3 5487.65 |
5503 | 5479.75 | 2552 |
| 1657 | -23.3 -0.42 % |
15-07-2024 12:15:00 Monday |
5504.35 5481.05 |
5512 | 5481.05 | 2486 |
| 1658 | 17.05 0.31 % |
15-07-2024 11:15:00 Monday |
5489.55 5506.6 |
5535.8 | 5483.25 | 3082 |
| 1659 | 19.3 0.35 % |
15-07-2024 10:15:00 Monday |
5475.7 5495 |
5515 | 5471 | 6095 |
| 1660 | -29.35 -0.53 % |
15-07-2024 09:15:00 Monday |
5499.95 5470.6 |
5514.25 | 5430 | 12082 |
| 1661 | 6.4 0.12 % |
12-07-2024 15:15:00 Friday |
5483.6 5490 |
5496 | 5480 | 2917 |
| 1662 | -16 -0.29 % |
12-07-2024 14:15:00 Friday |
5505 5489 |
5515 | 5480.85 | 3186 |
| 1663 | 18.2 0.33 % |
12-07-2024 13:15:00 Friday |
5488.15 5506.35 |
5510.7 | 5478.8 | 4977 |
| 1664 | -22.5 -0.41 % |
12-07-2024 12:15:00 Friday |
5505 5482.5 |
5506.95 | 5445.85 | 5203 |
| 1665 | -22 -0.4 % |
12-07-2024 11:15:00 Friday |
5528 5506 |
5530 | 5477.55 | 4950 |
| 1666 | 0 0 % |
12-07-2024 10:15:00 Friday |
5530.95 5530.95 |
5543.75 | 5525.05 | 4331 |
| 1667 | -41.05 -0.74 % |
12-07-2024 09:15:00 Friday |
5572 5530.95 |
5580 | 5523.05 | 12378 |
| 1668 | 4.2 0.08 % |
11-07-2024 15:15:00 Thursday |
5541.8 5546 |
5554.75 | 5540.55 | 3223 |
| 1669 | -10.2 -0.18 % |
11-07-2024 14:15:00 Thursday |
5552 5541.8 |
5574.7 | 5535.8 | 7466 |
| 1670 | 17.65 0.32 % |
11-07-2024 13:15:00 Thursday |
5534.35 5552 |
5562.2 | 5531.45 | 9277 |
| 1671 | 33.4 0.61 % |
11-07-2024 12:15:00 Thursday |
5497.95 5531.35 |
5545 | 5497.5 | 4622 |
| 1672 | -11.1 -0.2 % |
11-07-2024 11:15:00 Thursday |
5510 5498.9 |
5510 | 5483 | 2817 |
| 1673 | 18.1 0.33 % |
11-07-2024 10:15:00 Thursday |
5488.2 5506.3 |
5516 | 5465.5 | 12910 |
| 1674 | -10.4 -0.19 % |
11-07-2024 09:15:00 Thursday |
5499.95 5489.55 |
5544.05 | 5484.9 | 20352 |
| 1675 | 7.65 0.14 % |
10-07-2024 15:15:00 Wednesday |
5487.4 5495.05 |
5498 | 5480.1 | 10943 |
| 1676 | 38.75 0.71 % |
10-07-2024 14:15:00 Wednesday |
5449.25 5488 |
5492 | 5440.75 | 20315 |
| 1677 | -7.25 -0.13 % |
10-07-2024 13:15:00 Wednesday |
5452.85 5445.6 |
5475 | 5425 | 12228 |
| 1678 | -23.9 -0.44 % |
10-07-2024 12:15:00 Wednesday |
5476.5 5452.6 |
5481 | 5445.45 | 10137 |
| 1679 | 18.85 0.35 % |
10-07-2024 11:15:00 Wednesday |
5450.25 5469.1 |
5512.8 | 5423 | 21747 |
| 1680 | -19 -0.35 % |
10-07-2024 10:15:00 Wednesday |
5470 5451 |
5479.6 | 5319.8 | 87245 |
| 1681 | -106.4 -1.91 % |
10-07-2024 09:15:00 Wednesday |
5574.3 5467.9 |
5580 | 5452.1 | 62711 |
| 1682 | -13 -0.23 % |
09-07-2024 15:15:00 Tuesday |
5543 5530 |
5544 | 5530 | 8976 |
| 1683 | -16.95 -0.3 % |
09-07-2024 14:15:00 Tuesday |
5558.1 5541.15 |
5561.3 | 5537 | 12592 |
| 1684 | 6.8 0.12 % |
09-07-2024 13:15:00 Tuesday |
5550.45 5557.25 |
5565 | 5540 | 14403 |
| 1685 | 15.65 0.28 % |
09-07-2024 12:15:00 Tuesday |
5537 5552.65 |
5559.3 | 5526.25 | 10180 |
| 1686 | 0.45 0.01 % |
09-07-2024 11:15:00 Tuesday |
5539 5539.45 |
5547 | 5516 | 24677 |
| 1687 | -54.6 -0.98 % |
09-07-2024 10:15:00 Tuesday |
5592.7 5538.1 |
5602 | 5522 | 49739 |
| 1688 | -49.35 -0.87 % |
09-07-2024 09:15:00 Tuesday |
5644.9 5595.55 |
5675 | 5570.3 | 56518 |
| 1689 | 11 0.2 % |
08-07-2024 15:15:00 Monday |
5614 5625 |
5649.25 | 5614 | 10097 |
| 1690 | -14.25 -0.25 % |
08-07-2024 14:15:00 Monday |
5629.9 5615.65 |
5631.05 | 5610 | 4158 |
| 1691 | -3.05 -0.05 % |
08-07-2024 13:15:00 Monday |
5629 5625.95 |
5661 | 5593.7 | 225709 |
| 1692 | 51.9 0.93 % |
08-07-2024 12:15:00 Monday |
5577.1 5629 |
5632.9 | 5577.1 | 5395 |
| 1693 | -5.85 -0.1 % |
08-07-2024 11:15:00 Monday |
5585.85 5580 |
5604.3 | 5570 | 3960 |
| 1694 | -36.3 -0.65 % |
08-07-2024 10:15:00 Monday |
5617.1 5580.8 |
5619.8 | 5562 | 9682 |
| 1695 | 36.85 0.66 % |
08-07-2024 09:15:00 Monday |
5580.45 5617.3 |
5647.2 | 5562.75 | 28884 |
| 1696 | -6.95 -0.13 % |
05-07-2024 15:15:00 Friday |
5551.95 5545 |
5555 | 5540 | 11915 |
| 1697 | -1.95 -0.04 % |
05-07-2024 14:15:00 Friday |
5555.95 5554 |
5564.25 | 5506.4 | 30093 |
| 1698 | -7.7 -0.14 % |
05-07-2024 13:15:00 Friday |
5560.95 5553.25 |
5561.25 | 5540.3 | 13549 |
| 1699 | -13.1 -0.24 % |
05-07-2024 12:15:00 Friday |
5570.6 5557.5 |
5582.65 | 5548.25 | 15854 |
| 1700 | 10.15 0.18 % |
05-07-2024 11:15:00 Friday |
5558.85 5569 |
5584 | 5541.75 | 19511 |
| 1701 | -40.65 -0.73 % |
05-07-2024 10:15:00 Friday |
5603.55 5562.9 |
5617.45 | 5554.55 | 45497 |
| 1702 | 67.75 1.22 % |
05-07-2024 09:15:00 Friday |
5535 5602.75 |
5624 | 5480.05 | 111097 |
| 1703 | 12 0.22 % |
04-07-2024 15:15:00 Thursday |
5510 5522 |
5530 | 5504.95 | 8920 |
| 1704 | -35.95 -0.65 % |
04-07-2024 14:15:00 Thursday |
5544.65 5508.7 |
5545.7 | 5499.8 | 9789 |
| 1705 | 13.25 0.24 % |
04-07-2024 13:15:00 Thursday |
5529.05 5542.3 |
5568 | 5525 | 14221 |
| 1706 | 25.8 0.47 % |
04-07-2024 12:15:00 Thursday |
5504.3 5530.1 |
5560 | 5498 | 18436 |
| 1707 | 5.8 0.11 % |
04-07-2024 11:15:00 Thursday |
5496.05 5501.85 |
5511.75 | 5485.6 | 5017 |
| 1708 | -12.05 -0.22 % |
04-07-2024 10:15:00 Thursday |
5508.1 5496.05 |
5513.3 | 5458.5 | 7013 |
| 1709 | 35.45 0.65 % |
04-07-2024 09:15:00 Thursday |
5476.95 5512.4 |
5530 | 5465.55 | 31476 |
| 1710 | 5 0.09 % |
03-07-2024 15:15:00 Wednesday |
5458 5463 |
5474 | 5452.4 | 9299 |
| 1711 | 38.35 0.71 % |
03-07-2024 14:15:00 Wednesday |
5419.65 5458 |
5468.25 | 5405.55 | 25427 |
| 1712 | 10.35 0.19 % |
03-07-2024 13:15:00 Wednesday |
5410 5420.35 |
5439 | 5395.7 | 10943 |
| 1713 | 21.75 0.4 % |
03-07-2024 12:15:00 Wednesday |
5388 5409.75 |
5420.2 | 5384.6 | 15896 |
| 1714 | 16.95 0.32 % |
03-07-2024 11:15:00 Wednesday |
5364.95 5381.9 |
5391.8 | 5358.35 | 4439 |
| 1715 | -15.25 -0.28 % |
03-07-2024 10:15:00 Wednesday |
5381 5365.75 |
5391.95 | 5365.75 | 5333 |
| 1716 | 18.6 0.35 % |
03-07-2024 09:15:00 Wednesday |
5360.4 5379 |
5407 | 5336.6 | 15222 |
| 1717 | -12 -0.22 % |
02-07-2024 15:15:00 Tuesday |
5345 5333 |
5350 | 5331 | 3804 |
| 1718 | 3.3 0.06 % |
02-07-2024 14:15:00 Tuesday |
5344 5347.3 |
5350.65 | 5340.55 | 3788 |
| 1719 | 10.35 0.19 % |
02-07-2024 13:15:00 Tuesday |
5332.2 5342.55 |
5372.5 | 5320 | 5502 |
| 1720 | -11.45 -0.21 % |
02-07-2024 12:15:00 Tuesday |
5339.15 5327.7 |
5357.9 | 5301 | 6172 |
| 1721 | -30.45 -0.57 % |
02-07-2024 11:15:00 Tuesday |
5363.95 5333.5 |
5388.25 | 5333.5 | 7701 |
| 1722 | 0.9 0.02 % |
02-07-2024 10:15:00 Tuesday |
5363.05 5363.95 |
5373.6 | 5349 | 4438 |
| 1723 | -34.3 -0.64 % |
02-07-2024 09:15:00 Tuesday |
5394.25 5359.95 |
5420.35 | 5344.6 | 20080 |
| 1724 | -1.55 -0.03 % |
01-07-2024 15:15:00 Monday |
5395.55 5394 |
5408 | 5390 | 8648 |
| 1725 | 125 2.37 % |
01-07-2024 14:15:00 Monday |
5273 5398 |
5408.45 | 5270.4 | 23543 |
| 1726 | 13.45 0.26 % |
01-07-2024 13:15:00 Monday |
5265 5278.45 |
5292 | 5261.6 | 2988 |
| 1727 | -4.4 -0.08 % |
01-07-2024 12:15:00 Monday |
5272 5267.6 |
5273.1 | 5251.7 | 2691 |
| 1728 | 1.15 0.02 % |
01-07-2024 11:15:00 Monday |
5270.85 5272 |
5280 | 5263.75 | 2342 |
| 1729 | -5 -0.09 % |
01-07-2024 10:15:00 Monday |
5272.5 5267.5 |
5286.7 | 5260.15 | 4214 |
| 1730 | 2.55 0.05 % |
01-07-2024 09:15:00 Monday |
5269.95 5272.5 |
5300 | 5260.5 | 10444 |
| 1731 | 8.7 0.17 % |
28-06-2024 15:15:00 Friday |
5261.25 5269.95 |
5270 | 5255 | 7785 |
| 1732 | -4.85 -0.09 % |
28-06-2024 14:15:00 Friday |
5264.85 5260 |
5290 | 5260 | 17320 |
| 1733 | 10.1 0.19 % |
28-06-2024 13:15:00 Friday |
5256.1 5266.2 |
5280.1 | 5256.1 | 7472 |
| 1734 | -24.05 -0.46 % |
28-06-2024 12:15:00 Friday |
5284 5259.95 |
5284 | 5250 | 13783 |
| 1735 | -2 -0.04 % |
28-06-2024 11:15:00 Friday |
5282.9 5280.9 |
5301 | 5272.5 | 11680 |
| 1736 | -16.35 -0.31 % |
28-06-2024 10:15:00 Friday |
5299.25 5282.9 |
5302.5 | 5265 | 16964 |
| 1737 | -0.7 -0.01 % |
28-06-2024 09:15:00 Friday |
5299.95 5299.25 |
5343.25 | 5277.65 | 46238 |
| 1738 | -11 -0.21 % |
27-06-2024 15:15:00 Thursday |
5287 5276 |
5296 | 5269 | 3168 |
| 1739 | 32.35 0.62 % |
27-06-2024 14:15:00 Thursday |
5255.7 5288.05 |
5294.5 | 5226.6 | 11098 |
| 1740 | 6.4 0.12 % |
27-06-2024 13:15:00 Thursday |
5248.3 5254.7 |
5301.95 | 5244 | 12813 |
| 1741 | 1.95 0.04 % |
27-06-2024 12:15:00 Thursday |
5246.35 5248.3 |
5260 | 5225 | 6141 |
| 1742 | 7.9 0.15 % |
27-06-2024 11:15:00 Thursday |
5237.05 5244.95 |
5252.6 | 5236.55 | 4686 |
| 1743 | -31.05 -0.59 % |
27-06-2024 10:15:00 Thursday |
5265.6 5234.55 |
5271.3 | 5212.05 | 16624 |
| 1744 | -16.65 -0.32 % |
27-06-2024 09:15:00 Thursday |
5279.75 5263.1 |
5309.6 | 5251.05 | 20398 |
| 1745 | -12.6 -0.24 % |
26-06-2024 15:15:00 Wednesday |
5293.6 5281 |
5294.3 | 5275 | 10019 |
| 1746 | -15.8 -0.3 % |
26-06-2024 14:15:00 Wednesday |
5309.2 5293.4 |
5310.9 | 5275 | 11819 |
| 1747 | -18.85 -0.35 % |
26-06-2024 13:15:00 Wednesday |
5328.45 5309.6 |
5333.15 | 5291.5 | 8742 |
| 1748 | -14.95 -0.28 % |
26-06-2024 12:15:00 Wednesday |
5343.75 5328.8 |
5357.25 | 5320.4 | 6518 |
| 1749 | -16.55 -0.31 % |
26-06-2024 11:15:00 Wednesday |
5362.55 5346 |
5368.25 | 5340 | 4332 |
| 1750 | 30.45 0.57 % |
26-06-2024 10:15:00 Wednesday |
5332 5362.45 |
5391.5 | 5332 | 10741 |
| 1751 | -43 -0.8 % |
26-06-2024 09:15:00 Wednesday |
5375 5332 |
5409 | 5313.95 | 21810 |
| 1752 | -7.8 -0.15 % |
25-06-2024 15:15:00 Tuesday |
5373.8 5366 |
5375 | 5355.8 | 12687 |
| 1753 | 3.4 0.06 % |
25-06-2024 14:15:00 Tuesday |
5370.6 5374 |
5378.8 | 5338.05 | 21705 |
| 1754 | 31.25 0.58 % |
25-06-2024 13:15:00 Tuesday |
5342.45 5373.7 |
5390 | 5335 | 21885 |
| 1755 | -26.1 -0.49 % |
25-06-2024 12:15:00 Tuesday |
5371.75 5345.65 |
5373.95 | 5332 | 14430 |
| 1756 | -9.8 -0.18 % |
25-06-2024 11:15:00 Tuesday |
5379 5369.2 |
5380 | 5352.65 | 20711 |
| 1757 | -9 -0.17 % |
25-06-2024 10:15:00 Tuesday |
5388 5379 |
5398 | 5375.95 | 22040 |
| 1758 | 20 0.37 % |
25-06-2024 09:15:00 Tuesday |
5370 5390 |
5454 | 5342.8 | 130922 |
| 1759 | 1.3 0.02 % |
24-06-2024 15:15:00 Monday |
5328.7 5330 |
5343 | 5323.75 | 9010 |
| 1760 | 25.85 0.49 % |
24-06-2024 14:15:00 Monday |
5302.85 5328.7 |
5333.25 | 5281 | 14513 |
| 1761 | 19.6 0.37 % |
24-06-2024 13:15:00 Monday |
5282.9 5302.5 |
5316.45 | 5275.7 | 10970 |
| 1762 | -3.45 -0.07 % |
24-06-2024 12:15:00 Monday |
5289.35 5285.9 |
5291.3 | 5270 | 5392 |
| 1763 | 20.1 0.38 % |
24-06-2024 11:15:00 Monday |
5275 5295.1 |
5299.1 | 5266.35 | 11374 |
| 1764 | 20.4 0.39 % |
24-06-2024 10:15:00 Monday |
5251.25 5271.65 |
5296.1 | 5238.05 | 22268 |
| 1765 | 78.5 1.52 % |
24-06-2024 09:15:00 Monday |
5168.55 5247.05 |
5263.3 | 5117.7 | 45162 |
| 1766 | -8.35 -0.16 % |
21-06-2024 15:15:00 Friday |
5177 5168.65 |
5177 | 5152 | 7438 |
| 1767 | -40.85 -0.78 % |
21-06-2024 14:15:00 Friday |
5215.8 5174.95 |
5218 | 5161.4 | 13375 |
| 1768 | 14.05 0.27 % |
21-06-2024 13:15:00 Friday |
5203.95 5218 |
5227.5 | 5189.75 | 5021 |
| 1769 | -13.05 -0.25 % |
21-06-2024 12:15:00 Friday |
5218 5204.95 |
5226.85 | 5188 | 7530 |
| 1770 | -7 -0.13 % |
21-06-2024 11:15:00 Friday |
5225 5218 |
5226.3 | 5196.4 | 8575 |
| 1771 | -13.35 -0.25 % |
21-06-2024 10:15:00 Friday |
5239.1 5225.75 |
5254.3 | 5180 | 25475 |
| 1772 | -61.75 -1.17 % |
21-06-2024 09:15:00 Friday |
5300 5238.25 |
5338 | 5215.6 | 38402 |
| 1773 | 7.65 0.14 % |
20-06-2024 15:15:00 Thursday |
5285.35 5293 |
5295 | 5281.4 | 9903 |
| 1774 | 10.1 0.19 % |
20-06-2024 14:15:00 Thursday |
5274.95 5285.05 |
5297.4 | 5257.1 | 24560 |
| 1775 | -54.5 -1.02 % |
20-06-2024 13:15:00 Thursday |
5326.2 5271.7 |
5327.4 | 5250 | 36872 |
| 1776 | -12.3 -0.23 % |
20-06-2024 12:15:00 Thursday |
5335.8 5323.5 |
5358.3 | 5321 | 16189 |
| 1777 | -11.8 -0.22 % |
20-06-2024 11:15:00 Thursday |
5351.75 5339.95 |
5380.25 | 5315 | 41464 |
| 1778 | 104.55 1.99 % |
20-06-2024 10:15:00 Thursday |
5244.8 5349.35 |
5357.5 | 5244.05 | 57098 |
| 1779 | -71.15 -1.34 % |
20-06-2024 09:15:00 Thursday |
5315 5243.85 |
5315 | 5160.5 | 159130 |
| 1780 | -2 -0.04 % |
19-06-2024 15:15:00 Wednesday |
5317 5315 |
5318.9 | 5295 | 11119 |
| 1781 | -33.65 -0.63 % |
19-06-2024 14:15:00 Wednesday |
5352 5318.35 |
5370 | 5306.45 | 25779 |
| 1782 | -29.05 -0.54 % |
19-06-2024 13:15:00 Wednesday |
5377 5347.95 |
5397 | 5347 | 12880 |
| 1783 | -45.6 -0.84 % |
19-06-2024 12:15:00 Wednesday |
5420 5374.4 |
5445 | 5374 | 11680 |
| 1784 | 43 0.8 % |
19-06-2024 11:15:00 Wednesday |
5377 5420 |
5430 | 5370.7 | 17247 |
| 1785 | 10.1 0.19 % |
19-06-2024 10:15:00 Wednesday |
5366.9 5377 |
5384.85 | 5308.75 | 35795 |
| 1786 | -214.65 -3.84 % |
19-06-2024 09:15:00 Wednesday |
5585.65 5371 |
5585.65 | 5265.75 | 103854 |
| 1787 | -10 -0.18 % |
18-06-2024 15:15:00 Tuesday |
5540 5530 |
5542 | 5522 | 12848 |
| 1788 | -5.7 -0.1 % |
18-06-2024 14:15:00 Tuesday |
5546.95 5541.25 |
5554.15 | 5512.55 | 27635 |
| 1789 | 37.85 0.69 % |
18-06-2024 13:15:00 Tuesday |
5507.65 5545.5 |
5565 | 5493.55 | 43934 |
| 1790 | 28.35 0.52 % |
18-06-2024 12:15:00 Tuesday |
5480.65 5509 |
5513.4 | 5464.85 | 21089 |
| 1791 | 23.1 0.42 % |
18-06-2024 11:15:00 Tuesday |
5460.55 5483.65 |
5495 | 5439.4 | 40444 |
| 1792 | 57.1 1.06 % |
18-06-2024 10:15:00 Tuesday |
5403.1 5460.2 |
5469.1 | 5401 | 26434 |
| 1793 | -52.5 -0.96 % |
18-06-2024 09:15:00 Tuesday |
5460 5407.5 |
5498.6 | 5390 | 130158 |
| 1794 | -11.5 -0.22 % |
14-06-2024 15:15:00 Friday |
5201.5 5190 |
5205 | 5185 | 17471 |
| 1795 | -36.15 -0.69 % |
14-06-2024 14:15:00 Friday |
5240.55 5204.4 |
5243.1 | 5193.4 | 46932 |
| 1796 | 30 0.58 % |
14-06-2024 13:15:00 Friday |
5210 5240 |
5260 | 5186.05 | 44310 |
| 1797 | -9.8 -0.19 % |
14-06-2024 12:15:00 Friday |
5219.8 5210 |
5247.7 | 5200 | 56086 |
| 1798 | 23.55 0.45 % |
14-06-2024 11:15:00 Friday |
5196.45 5220 |
5220 | 5183 | 29349 |
| 1799 | 17.65 0.34 % |
14-06-2024 10:15:00 Friday |
5177.45 5195.1 |
5205 | 5172 | 34763 |
| 1800 | 37.7 0.73 % |
14-06-2024 09:15:00 Friday |
5139 5176.7 |
5227 | 5105.05 | 173718 |
| 1801 | 17.95 0.35 % |
13-06-2024 15:15:00 Thursday |
5098.85 5116.8 |
5118.7 | 5095.45 | 22160 |
| 1802 | 125.95 2.53 % |
13-06-2024 14:15:00 Thursday |
4969 5094.95 |
5109.95 | 4945 | 60406 |
| 1803 | 57.35 1.17 % |
13-06-2024 13:15:00 Thursday |
4911.65 4969 |
4990 | 4905.05 | 14809 |
| 1804 | 25.2 0.52 % |
13-06-2024 12:15:00 Thursday |
4888.8 4914 |
4918.4 | 4885 | 6539 |
| 1805 | -12 -0.24 % |
13-06-2024 11:15:00 Thursday |
4900 4888 |
4903.15 | 4853.75 | 12520 |
| 1806 | -8.85 -0.18 % |
13-06-2024 10:15:00 Thursday |
4910.5 4901.65 |
4913.95 | 4898 | 7778 |
| 1807 | -27.7 -0.56 % |
13-06-2024 09:15:00 Thursday |
4939.95 4912.25 |
4939.95 | 4895.15 | 16798 |
| 1808 | 0.95 0.02 % |
12-06-2024 15:15:00 Wednesday |
4886.3 4887.25 |
4890.3 | 4884.2 | 3351 |
| 1809 | -3.2 -0.07 % |
12-06-2024 14:15:00 Wednesday |
4891.2 4888 |
4903.95 | 4885 | 6852 |
| 1810 | -0.45 -0.01 % |
12-06-2024 13:15:00 Wednesday |
4893.45 4893 |
4919 | 4888.95 | 4709 |
| 1811 | -3.5 -0.07 % |
12-06-2024 12:15:00 Wednesday |
4894.45 4890.95 |
4900 | 4885.55 | 2463 |
| 1812 | 3.45 0.07 % |
12-06-2024 11:15:00 Wednesday |
4891 4894.45 |
4901 | 4879.55 | 6040 |
| 1813 | -5.4 -0.11 % |
12-06-2024 10:15:00 Wednesday |
4896 4890.6 |
4923.75 | 4879 | 15915 |
| 1814 | 4.2 0.09 % |
12-06-2024 09:15:00 Wednesday |
4888.4 4892.6 |
4909 | 4842.2 | 19375 |
| 1815 | -1.6 -0.03 % |
11-06-2024 15:15:00 Tuesday |
4857.1 4855.5 |
4860 | 4845.3 | 5925 |
| 1816 | -12.6 -0.26 % |
11-06-2024 14:15:00 Tuesday |
4872.5 4859.9 |
4882.45 | 4855.6 | 6014 |
| 1817 | 12.95 0.27 % |
11-06-2024 13:15:00 Tuesday |
4864 4876.95 |
4888.3 | 4862 | 5973 |
| 1818 | -13.15 -0.27 % |
11-06-2024 12:15:00 Tuesday |
4873.7 4860.55 |
4900.25 | 4860 | 6742 |
| 1819 | 8.3 0.17 % |
11-06-2024 11:15:00 Tuesday |
4864.1 4872.4 |
4878.95 | 4861.25 | 5978 |
| 1820 | -5.7 -0.12 % |
11-06-2024 10:15:00 Tuesday |
4872.5 4866.8 |
4879.4 | 4854.5 | 5429 |
| 1821 | 33.9 0.7 % |
11-06-2024 09:15:00 Tuesday |
4838.65 4872.55 |
4922.35 | 4830 | 34644 |
| 1822 | -6.05 -0.13 % |
10-06-2024 15:15:00 Monday |
4813.05 4807 |
4816.85 | 4796.05 | 21565 |
| 1823 | -7.05 -0.15 % |
10-06-2024 14:15:00 Monday |
4820.2 4813.15 |
4825 | 4770 | 44420 |
| 1824 | 20 0.42 % |
10-06-2024 13:15:00 Monday |
4802 4822 |
4828.85 | 4800 | 20552 |
| 1825 | -8 -0.17 % |
10-06-2024 12:15:00 Monday |
4808.95 4800.95 |
4817.5 | 4788 | 17677 |
| 1826 | 2.15 0.04 % |
10-06-2024 11:15:00 Monday |
4807.85 4810 |
4830 | 4804.6 | 21017 |
| 1827 | 1.1 0.02 % |
10-06-2024 10:15:00 Monday |
4807 4808.1 |
4823.75 | 4797.4 | 24270 |
| 1828 | 5.4 0.11 % |
10-06-2024 09:15:00 Monday |
4804.9 4810.3 |
4839.9 | 4760 | 110616 |
| 1829 | 5.25 0.11 % |
07-06-2024 15:15:00 Friday |
4741 4746.25 |
4750 | 4734.5 | 8126 |
| 1830 | -3.5 -0.07 % |
07-06-2024 14:15:00 Friday |
4748.2 4744.7 |
4756.6 | 4735 | 14343 |
| 1831 | -2.25 -0.05 % |
07-06-2024 13:15:00 Friday |
4747.95 4745.7 |
4757 | 4733.55 | 17484 |
| 1832 | 35.3 0.75 % |
07-06-2024 12:15:00 Friday |
4712.5 4747.8 |
4787.5 | 4708.3 | 26785 |
| 1833 | 2.45 0.05 % |
07-06-2024 11:15:00 Friday |
4714.5 4716.95 |
4725 | 4695.9 | 19787 |
| 1834 | 23.65 0.5 % |
07-06-2024 10:15:00 Friday |
4691.9 4715.55 |
4724.6 | 4670.5 | 15306 |
| 1835 | 22.5 0.48 % |
07-06-2024 09:15:00 Friday |
4670.5 4693 |
4728.6 | 4551.25 | 58169 |
| 1836 | 6.95 0.15 % |
06-06-2024 15:15:00 Thursday |
4663 4669.95 |
4672.45 | 4655 | 14582 |
| 1837 | -2 -0.04 % |
06-06-2024 14:15:00 Thursday |
4665.55 4663.55 |
4685.5 | 4625 | 29609 |
| 1838 | 57.55 1.25 % |
06-06-2024 13:15:00 Thursday |
4611.95 4669.5 |
4699.45 | 4609.65 | 33393 |
| 1839 | -29.15 -0.63 % |
06-06-2024 12:15:00 Thursday |
4640.05 4610.9 |
4668 | 4576.85 | 33574 |
| 1840 | -133.45 -2.79 % |
06-06-2024 11:15:00 Thursday |
4775 4641.55 |
4785 | 4608.25 | 61697 |
| 1841 | 51.4 1.09 % |
06-06-2024 10:15:00 Thursday |
4723.6 4775 |
4799.9 | 4696 | 55066 |
| 1842 | 249.4 5.58 % |
06-06-2024 09:15:00 Thursday |
4469.45 4718.85 |
4754 | 4453 | 111410 |
| 1843 | -21.25 -0.49 % |
05-06-2024 15:15:00 Wednesday |
4362.25 4341 |
4375 | 4331.05 | 21089 |
| 1844 | 34.8 0.8 % |
05-06-2024 14:15:00 Wednesday |
4327.55 4362.35 |
4400 | 4306.95 | 74760 |
| 1845 | 76.1 1.79 % |
05-06-2024 13:15:00 Wednesday |
4249.25 4325.35 |
4444 | 4247 | 102163 |
| 1846 | 31.4 0.74 % |
05-06-2024 12:15:00 Wednesday |
4218 4249.4 |
4280 | 4181 | 54373 |
| 1847 | -28.15 -0.66 % |
05-06-2024 11:15:00 Wednesday |
4247 4218.85 |
4330.85 | 4137 | 141414 |
| 1848 | 247.1 6.18 % |
05-06-2024 10:15:00 Wednesday |
3996.65 4243.75 |
4330 | 3976.65 | 183990 |
| 1849 | -430.6 -9.73 % |
05-06-2024 09:15:00 Wednesday |
4424.05 3993.45 |
4450 | 3920.15 | 471345 |
| 1850 | 13.4 0.31 % |
04-06-2024 15:15:00 Tuesday |
4359.6 4373 |
4373 | 4320 | 41967 |
| 1851 | -142.25 -3.16 % |
04-06-2024 14:15:00 Tuesday |
4502.1 4359.85 |
4512.4 | 4280 | 173006 |
| 1852 | -57.75 -1.27 % |
04-06-2024 13:15:00 Tuesday |
4560.05 4502.3 |
4691.85 | 4502.3 | 192529 |
| 1853 | 342.1 8.11 % |
04-06-2024 12:15:00 Tuesday |
4219 4561.1 |
4566.95 | 3955.3 | 357606 |
| 1854 | -309.55 -6.84 % |
04-06-2024 11:15:00 Tuesday |
4528.55 4219 |
4695 | 4219 | 296002 |
| 1855 | -449.75 -8.98 % |
04-06-2024 10:15:00 Tuesday |
5007.9 4558.15 |
5012.3 | 4541.25 | 164517 |
| 1856 | -221.95 -4.24 % |
04-06-2024 09:15:00 Tuesday |
5228.95 5007 |
5228.95 | 4756.15 | 360852 |
| 1857 | 12.9 0.24 % |
03-06-2024 15:15:00 Monday |
5274.1 5287 |
5287.85 | 5270.4 | 19601 |
| 1858 | 9.65 0.18 % |
03-06-2024 14:15:00 Monday |
5267.6 5277.25 |
5284 | 5257 | 28044 |
| 1859 | -5.2 -0.1 % |
03-06-2024 13:15:00 Monday |
5275.2 5270 |
5295.3 | 5255.05 | 21930 |
| 1860 | -28.2 -0.53 % |
03-06-2024 12:15:00 Monday |
5303.75 5275.55 |
5327.05 | 5273.65 | 26593 |
| 1861 | 32.9 0.62 % |
03-06-2024 11:15:00 Monday |
5271.4 5304.3 |
5323 | 5253.45 | 40191 |
| 1862 | -23.4 -0.44 % |
03-06-2024 10:15:00 Monday |
5299 5275.6 |
5301.15 | 5234.4 | 62003 |
| 1863 | -120.1 -2.22 % |
03-06-2024 09:15:00 Monday |
5420 5299.9 |
5434.9 | 5161.9 | 187293 |
| 1864 | 33 0.66 % |
31-05-2024 15:15:00 Friday |
4967 5000 |
5013.15 | 4966.95 | 6001 |
| 1865 | -10 -0.2 % |
31-05-2024 14:15:00 Friday |
4977 4967 |
4989.2 | 4931.65 | 11629 |
| 1866 | 46.45 0.94 % |
31-05-2024 13:15:00 Friday |
4928.55 4975 |
4998.9 | 4926.35 | 9197 |
| 1867 | 12.75 0.26 % |
31-05-2024 12:15:00 Friday |
4915.9 4928.65 |
4931.65 | 4901.7 | 4576 |
| 1868 | -3.65 -0.07 % |
31-05-2024 11:15:00 Friday |
4920 4916.35 |
4928 | 4896.05 | 4378 |
| 1869 | 29.6 0.61 % |
31-05-2024 10:15:00 Friday |
4890.1 4919.7 |
4942.7 | 4862.5 | 15180 |
| 1870 | -128.9 -2.57 % |
31-05-2024 09:15:00 Friday |
5020 4891.1 |
5039.85 | 4879.45 | 32868 |
| 1871 | 9.35 0.19 % |
30-05-2024 15:15:00 Thursday |
4975.65 4985 |
4988.4 | 4960.25 | 5043 |
| 1872 | -23.9 -0.48 % |
30-05-2024 14:15:00 Thursday |
5000 4976.1 |
5006.35 | 4952.75 | 11549 |
| 1873 | -6.35 -0.13 % |
30-05-2024 13:15:00 Thursday |
5006.75 5000.4 |
5015 | 4986.85 | 4402 |
| 1874 | -4 -0.08 % |
30-05-2024 12:15:00 Thursday |
5005.55 5001.55 |
5019 | 4994.65 | 7844 |
| 1875 | -13.6 -0.27 % |
30-05-2024 11:15:00 Thursday |
5022.05 5008.45 |
5023.8 | 4964.9 | 12987 |
| 1876 | -13.5 -0.27 % |
30-05-2024 10:15:00 Thursday |
5034 5020.5 |
5047.75 | 5016.65 | 7793 |
| 1877 | -54 -1.06 % |
30-05-2024 09:15:00 Thursday |
5089.95 5035.95 |
5090.05 | 5031.5 | 28100 |
| 1878 | -4 -0.08 % |
29-05-2024 15:15:00 Wednesday |
5056 5052 |
5063.3 | 5035 | 10139 |
| 1879 | -28.9 -0.57 % |
29-05-2024 14:15:00 Wednesday |
5085 5056.1 |
5091.9 | 5053.95 | 11437 |
| 1880 | -9.55 -0.19 % |
29-05-2024 13:15:00 Wednesday |
5098.15 5088.6 |
5109.3 | 5060 | 8707 |
| 1881 | 8.25 0.16 % |
29-05-2024 12:15:00 Wednesday |
5093.15 5101.4 |
5107.9 | 5084 | 8485 |
| 1882 | 35.45 0.7 % |
29-05-2024 11:15:00 Wednesday |
5057.7 5093.15 |
5111.75 | 5056.25 | 16402 |
| 1883 | -78.95 -1.54 % |
29-05-2024 10:15:00 Wednesday |
5132.35 5053.4 |
5140 | 5037.9 | 17036 |
| 1884 | 123.4 2.46 % |
29-05-2024 09:15:00 Wednesday |
5008.95 5132.35 |
5153.8 | 4949.25 | 71106 |
| 1885 | -0.3 -0.01 % |
28-05-2024 15:15:00 Tuesday |
5015 5014.7 |
5026.85 | 5011 | 13775 |
| 1886 | 14.7 0.29 % |
28-05-2024 14:15:00 Tuesday |
4997.55 5012.25 |
5058.75 | 4986.25 | 39407 |
| 1887 | -12.55 -0.25 % |
28-05-2024 13:15:00 Tuesday |
5007.75 4995.2 |
5016 | 4980 | 17284 |
| 1888 | 16.1 0.32 % |
28-05-2024 12:15:00 Tuesday |
4988.95 5005.05 |
5029 | 4954.7 | 51225 |
| 1889 | -62.25 -1.23 % |
28-05-2024 11:15:00 Tuesday |
5048.25 4986 |
5050.85 | 4965 | 60017 |
| 1890 | -26.5 -0.52 % |
28-05-2024 10:15:00 Tuesday |
5075.4 5048.9 |
5096 | 5042 | 32315 |
| 1891 | -70.25 -1.37 % |
28-05-2024 09:15:00 Tuesday |
5142.95 5072.7 |
5206.85 | 5060 | 100664 |
| 1892 | -4.35 -0.08 % |
27-05-2024 15:15:00 Monday |
5145.55 5141.2 |
5150.95 | 5136.55 | 6573 |
| 1893 | -13.3 -0.26 % |
27-05-2024 14:15:00 Monday |
5158.85 5145.55 |
5192.55 | 5116.3 | 13249 |
| 1894 | 36.1 0.7 % |
27-05-2024 13:15:00 Monday |
5121.1 5157.2 |
5203.65 | 5121.1 | 21235 |
| 1895 | 13.6 0.27 % |
27-05-2024 12:15:00 Monday |
5107.5 5121.1 |
5140.85 | 5107 | 8932 |
| 1896 | -19.55 -0.38 % |
27-05-2024 11:15:00 Monday |
5130.75 5111.2 |
5134.95 | 5085 | 9509 |
| 1897 | 24.95 0.49 % |
27-05-2024 10:15:00 Monday |
5106.75 5131.7 |
5161.65 | 5082.35 | 27470 |
| 1898 | -119.8 -2.29 % |
27-05-2024 09:15:00 Monday |
5221.65 5101.85 |
5226.5 | 5026.4 | 74103 |
| 1899 | -43.95 -0.85 % |
24-05-2024 15:15:00 Friday |
5178.95 5135 |
5182 | 5130 | 14181 |
| 1900 | -48 -0.92 % |
24-05-2024 14:15:00 Friday |
5227 5179 |
5236.75 | 5169.15 | 25901 |
| 1901 | 30.5 0.59 % |
24-05-2024 13:15:00 Friday |
5198 5228.5 |
5279.6 | 5194.65 | 27597 |
| 1902 | -35.2 -0.67 % |
24-05-2024 12:15:00 Friday |
5232.45 5197.25 |
5240.75 | 5180 | 35266 |
| 1903 | 17.1 0.33 % |
24-05-2024 11:15:00 Friday |
5214.9 5232 |
5375.9 | 5192.65 | 95307 |
| 1904 | 203.95 4.07 % |
24-05-2024 10:15:00 Friday |
5012.55 5216.5 |
5218.7 | 5006.3 | 63665 |
| 1905 | 65.7 1.33 % |
24-05-2024 09:15:00 Friday |
4953.4 5019.1 |
5030 | 4925.9 | 39944 |
| 1906 | -3 -0.06 % |
23-05-2024 15:15:00 Thursday |
4950 4947 |
4953 | 4945.25 | 4176 |
| 1907 | -9.2 -0.19 % |
23-05-2024 14:15:00 Thursday |
4961.2 4952 |
4978 | 4940.15 | 7022 |
| 1908 | 43.25 0.88 % |
23-05-2024 13:15:00 Thursday |
4915.05 4958.3 |
4992.85 | 4914.3 | 9050 |
| 1909 | -34.7 -0.7 % |
23-05-2024 12:15:00 Thursday |
4951.35 4916.65 |
4956.2 | 4908 | 6712 |
| 1910 | -7.85 -0.16 % |
23-05-2024 11:15:00 Thursday |
4959.2 4951.35 |
4962.6 | 4945 | 4330 |
| 1911 | 9 0.18 % |
23-05-2024 10:15:00 Thursday |
4952 4961 |
4967.85 | 4925.3 | 9096 |
| 1912 | 4.75 0.1 % |
23-05-2024 09:15:00 Thursday |
4950.1 4954.85 |
4977.7 | 4921.2 | 28970 |
| 1913 | 4.15 0.08 % |
22-05-2024 15:15:00 Wednesday |
4925.8 4929.95 |
4932.35 | 4917.15 | 7674 |
| 1914 | 3.2 0.07 % |
22-05-2024 14:15:00 Wednesday |
4921 4924.2 |
4961 | 4894.4 | 53551 |
| 1915 | 93.55 1.94 % |
22-05-2024 13:15:00 Wednesday |
4823 4916.55 |
4923.4 | 4820 | 26883 |
| 1916 | -19.05 -0.39 % |
22-05-2024 12:15:00 Wednesday |
4841 4821.95 |
4841 | 4820.3 | 7582 |
| 1917 | 14.2 0.29 % |
22-05-2024 11:15:00 Wednesday |
4827.8 4842 |
4842 | 4800 | 16617 |
| 1918 | 15.3 0.32 % |
22-05-2024 10:15:00 Wednesday |
4816.5 4831.8 |
4839 | 4811 | 15336 |
| 1919 | 0.05 0 % |
22-05-2024 09:15:00 Wednesday |
4818.7 4818.75 |
4856.15 | 4736.6 | 48282 |
| 1920 | -9.05 -0.19 % |
21-05-2024 15:15:00 Tuesday |
4784.05 4775 |
4784.05 | 4768.95 | 6023 |
| 1921 | 10.9 0.23 % |
21-05-2024 14:15:00 Tuesday |
4770.35 4781.25 |
4811.35 | 4752.3 | 14606 |
| 1922 | -17.9 -0.37 % |
21-05-2024 13:15:00 Tuesday |
4785 4767.1 |
4786.05 | 4764 | 6474 |
| 1923 | 6.9 0.14 % |
21-05-2024 12:15:00 Tuesday |
4774.45 4781.35 |
4800 | 4766.7 | 9407 |
| 1924 | -39 -0.81 % |
21-05-2024 11:15:00 Tuesday |
4810 4771 |
4812.15 | 4755.35 | 15685 |
| 1925 | -28.55 -0.59 % |
21-05-2024 10:15:00 Tuesday |
4840.55 4812 |
4849.95 | 4771.65 | 20038 |
| 1926 | 58.75 1.23 % |
21-05-2024 09:15:00 Tuesday |
4787.95 4846.7 |
4870.8 | 4725 | 65101 |
| 1927 | -19.3 -0.41 % |
18-05-2024 12:15:00 Saturday |
4735.3 4716 |
4736.85 | 4715 | 5541 |
| 1928 | 16.65 0.35 % |
18-05-2024 11:15:00 Saturday |
4720 4736.65 |
4752 | 4710 | -14431 |
| 1929 | 131.05 2.86 % |
18-05-2024 09:15:00 Saturday |
4580 4711.05 |
4743.9 | 4563.5 | 29194 |
| 1930 | -4.8 -0.11 % |
17-05-2024 15:15:00 Friday |
4534.8 4530 |
4539.95 | 4525.1 | 6133 |
| 1931 | 2.7 0.06 % |
17-05-2024 14:15:00 Friday |
4534.3 4537 |
4542.6 | 4524.05 | 19574 |
| 1932 | 16.2 0.36 % |
17-05-2024 13:15:00 Friday |
4518.95 4535.15 |
4547 | 4517.55 | 12670 |
| 1933 | -11.1 -0.25 % |
17-05-2024 12:15:00 Friday |
4530.05 4518.95 |
4545.25 | 4500.3 | 11864 |
| 1934 | -30.45 -0.67 % |
17-05-2024 11:15:00 Friday |
4563.05 4532.6 |
4565 | 4511.85 | 17397 |
| 1935 | 60.45 1.34 % |
17-05-2024 10:15:00 Friday |
4505.55 4566 |
4566 | 4485.45 | 32124 |
| 1936 | -145.05 -3.12 % |
17-05-2024 09:15:00 Friday |
4650.05 4505 |
4664 | 4494.2 | 97067 |
| 1937 | 44 0.96 % |
16-05-2024 15:15:00 Thursday |
4592 4636 |
4654.35 | 4562.5 | 52080 |
| 1938 | 368.6 8.72 % |
16-05-2024 14:15:00 Thursday |
4226.4 4595 |
4602 | 4225.05 | 348423 |
| 1939 | -18.6 -0.44 % |
16-05-2024 13:15:00 Thursday |
4245 4226.4 |
4250 | 4203.8 | 74492 |
| 1940 | -10.25 -0.24 % |
16-05-2024 12:15:00 Thursday |
4256 4245.75 |
4258 | 4233.8 | 11246 |
| 1941 | 0 0 % |
16-05-2024 11:15:00 Thursday |
4255 4255 |
4259 | 4230 | 24801 |
| 1942 | 5.1 0.12 % |
16-05-2024 10:15:00 Thursday |
4250.15 4255.25 |
4270 | 4236.4 | 20436 |
| 1943 | 29.35 0.7 % |
16-05-2024 09:15:00 Thursday |
4219.9 4249.25 |
4265 | 4157.5 | 83454 |
| 1944 | -5 -0.12 % |
15-05-2024 15:15:00 Wednesday |
4185 4180 |
4191.85 | 4180 | 11451 |
| 1945 | -2.25 -0.05 % |
15-05-2024 14:15:00 Wednesday |
4188.25 4186 |
4190 | 4161 | 23430 |
| 1946 | 37.1 0.89 % |
15-05-2024 13:15:00 Wednesday |
4149.1 4186.2 |
4188.25 | 4147.5 | 20928 |
| 1947 | 56.9 1.39 % |
15-05-2024 12:15:00 Wednesday |
4092.25 4149.15 |
4158.65 | 4091.55 | 29696 |
| 1948 | -6.55 -0.16 % |
15-05-2024 11:15:00 Wednesday |
4100 4093.45 |
4105 | 4086 | 8313 |
| 1949 | 35.3 0.87 % |
15-05-2024 10:15:00 Wednesday |
4064 4099.3 |
4109.45 | 4056.55 | 23638 |
| 1950 | -44.6 -1.09 % |
15-05-2024 09:15:00 Wednesday |
4108 4063.4 |
4115.25 | 4051.15 | 49474 |
| 1951 | 4 0.1 % |
14-05-2024 15:15:00 Tuesday |
4076 4080 |
4081 | 4067.8 | 9909 |
| 1952 | 41.45 1.03 % |
14-05-2024 14:15:00 Tuesday |
4037.05 4078.5 |
4087.05 | 4027 | 35965 |
| 1953 | 4.6 0.11 % |
14-05-2024 13:15:00 Tuesday |
4036.4 4041 |
4048 | 4030 | 6284 |
| 1954 | -26.6 -0.65 % |
14-05-2024 12:15:00 Tuesday |
4063 4036.4 |
4063.45 | 4025.95 | 10740 |
| 1955 | 24.2 0.6 % |
14-05-2024 11:15:00 Tuesday |
4038.8 4063 |
4065 | 4035.3 | 30734 |
| 1956 | 25.6 0.64 % |
14-05-2024 10:15:00 Tuesday |
4008 4033.6 |
4051.95 | 4007.95 | 29941 |
| 1957 | 32 0.81 % |
14-05-2024 09:15:00 Tuesday |
3975 4007 |
4064.1 | 3975 | 77908 |
| 1958 | 10.25 0.26 % |
13-05-2024 15:15:00 Monday |
3921 3931.25 |
3936.45 | 3918.25 | 2204 |
| 1959 | -2.2 -0.06 % |
13-05-2024 14:15:00 Monday |
3922.15 3919.95 |
3926.55 | 3910.7 | 4928 |
| 1960 | 23.4 0.6 % |
13-05-2024 13:15:00 Monday |
3898.75 3922.15 |
3925 | 3865.6 | 5726 |
| 1961 | 37.2 0.96 % |
13-05-2024 12:15:00 Monday |
3863.8 3901 |
3901 | 3847.95 | 4682 |
| 1962 | 28.85 0.75 % |
13-05-2024 11:15:00 Monday |
3831.2 3860.05 |
3877.1 | 3831.2 | 5085 |
| 1963 | 20.6 0.54 % |
13-05-2024 10:15:00 Monday |
3810.4 3831 |
3838.1 | 3789.55 | 6621 |
| 1964 | -65.7 -1.69 % |
13-05-2024 09:15:00 Monday |
3879.7 3814 |
3879.7 | 3762.95 | 20122 |
| 1965 | 2 0.05 % |
10-05-2024 15:15:00 Friday |
3868 3870 |
3878.15 | 3868 | 4686 |
| 1966 | 6.65 0.17 % |
10-05-2024 14:15:00 Friday |
3861.05 3867.7 |
3878.4 | 3856 | 2242 |
| 1967 | -2.9 -0.08 % |
10-05-2024 13:15:00 Friday |
3862.9 3860 |
3884.5 | 3856.3 | 3900 |
| 1968 | -9.3 -0.24 % |
10-05-2024 12:15:00 Friday |
3873.25 3863.95 |
3885 | 3860.4 | 3426 |
| 1969 | 9.95 0.26 % |
10-05-2024 11:15:00 Friday |
3864.45 3874.4 |
3905.9 | 3862 | 7303 |
| 1970 | 1 0.03 % |
10-05-2024 10:15:00 Friday |
3863.8 3864.8 |
3880 | 3852.1 | 5291 |
| 1971 | 0.95 0.02 % |
10-05-2024 09:15:00 Friday |
3860 3860.95 |
3871.35 | 3821 | 12638 |
| 1972 | 2 0.05 % |
09-05-2024 15:15:00 Thursday |
3845 3847 |
3852.4 | 3840 | 8966 |
| 1973 | -10 -0.26 % |
09-05-2024 14:15:00 Thursday |
3855 3845 |
3861.95 | 3837.85 | 12263 |
| 1974 | 19.05 0.5 % |
09-05-2024 13:15:00 Thursday |
3835.6 3854.65 |
3866.95 | 3821 | 10129 |
| 1975 | -33.25 -0.86 % |
09-05-2024 12:15:00 Thursday |
3866.25 3833 |
3874.95 | 3824.65 | 16678 |
| 1976 | 25 0.65 % |
09-05-2024 11:15:00 Thursday |
3841.65 3866.65 |
3871.05 | 3832.8 | 12927 |
| 1977 | -54.15 -1.39 % |
09-05-2024 10:15:00 Thursday |
3901 3846.85 |
3905.45 | 3828.9 | 35901 |
| 1978 | 3.1 0.08 % |
09-05-2024 09:15:00 Thursday |
3899.9 3903 |
3954.9 | 3897 | 50359 |
| 1979 | 7.15 0.19 % |
08-05-2024 15:15:00 Wednesday |
3856.95 3864.1 |
3870 | 3854 | 3266 |
| 1980 | 22.4 0.58 % |
08-05-2024 14:15:00 Wednesday |
3836.05 3858.45 |
3858.45 | 3824.55 | 4623 |
| 1981 | -24.9 -0.64 % |
08-05-2024 13:15:00 Wednesday |
3862.3 3837.4 |
3882.35 | 3833.75 | 7781 |
| 1982 | 51.8 1.36 % |
08-05-2024 12:15:00 Wednesday |
3810.6 3862.4 |
3873.4 | 3809 | 9299 |
| 1983 | 24 0.63 % |
08-05-2024 11:15:00 Wednesday |
3786.6 3810.6 |
3821.55 | 3778.65 | 5620 |
| 1984 | 11.85 0.31 % |
08-05-2024 10:15:00 Wednesday |
3773 3784.85 |
3793.1 | 3744.6 | 6352 |
| 1985 | 68 1.83 % |
08-05-2024 09:15:00 Wednesday |
3707.75 3775.75 |
3776.3 | 3673.15 | 15181 |
| 1986 | -4.6 -0.12 % |
07-05-2024 15:15:00 Tuesday |
3715 3710.4 |
3720.35 | 3702.75 | 7022 |
| 1987 | -18.1 -0.48 % |
07-05-2024 14:15:00 Tuesday |
3736.55 3718.45 |
3736.55 | 3705.1 | 12354 |
| 1988 | 35.35 0.96 % |
07-05-2024 13:15:00 Tuesday |
3701.2 3736.55 |
3751.1 | 3697.9 | 13569 |
| 1989 | -49.5 -1.32 % |
07-05-2024 12:15:00 Tuesday |
3752.6 3703.1 |
3770 | 3696 | 28009 |
| 1990 | -2.45 -0.07 % |
07-05-2024 11:15:00 Tuesday |
3755.05 3752.6 |
3760.7 | 3729.2 | 23528 |
| 1991 | -72.15 -1.89 % |
07-05-2024 10:15:00 Tuesday |
3825.35 3753.2 |
3839.75 | 3753.05 | 22596 |
| 1992 | 7.2 0.19 % |
07-05-2024 09:15:00 Tuesday |
3819.9 3827.1 |
3831.75 | 3761.6 | 32763 |
| 1993 | 4 0.1 % |
06-05-2024 15:15:00 Monday |
3817 3821 |
3823 | 3811 | 5049 |
| 1994 | -0.75 -0.02 % |
06-05-2024 14:15:00 Monday |
3817.75 3817 |
3829.95 | 3801.5 | 13756 |
| 1995 | -26.1 -0.68 % |
06-05-2024 13:15:00 Monday |
3841.2 3815.1 |
3843.4 | 3814.55 | 9852 |
| 1996 | -19.95 -0.52 % |
06-05-2024 12:15:00 Monday |
3862.1 3842.15 |
3865 | 3836 | 7271 |
| 1997 | -15.2 -0.39 % |
06-05-2024 11:15:00 Monday |
3877.15 3861.95 |
3877.15 | 3846.75 | 9882 |
| 1998 | 70.65 1.86 % |
06-05-2024 10:15:00 Monday |
3805.35 3876 |
3894.05 | 3789 | 20857 |
| 1999 | -139.25 -3.53 % |
06-05-2024 09:15:00 Monday |
3944.85 3805.6 |
3945.8 | 3785.1 | 54134 |
| 2000 | -2.65 -0.07 % |
03-05-2024 15:15:00 Friday |
3923 3920.35 |
3927.35 | 3919.45 | 1196 |
| 2001 | 10.25 0.26 % |
03-05-2024 14:15:00 Friday |
3914.75 3925 |
3927.7 | 3903.3 | 2434 |
| 2002 | -3.95 -0.1 % |
03-05-2024 13:15:00 Friday |
3915.65 3911.7 |
3919.25 | 3886.4 | 2825 |
| 2003 | 32.85 0.85 % |
03-05-2024 12:15:00 Friday |
3882.6 3915.45 |
3918.55 | 3882.6 | 3699 |
| 2004 | -41.3 -1.05 % |
03-05-2024 11:15:00 Friday |
3923.9 3882.6 |
3923.9 | 3880.05 | 6636 |
| 2005 | -16.4 -0.42 % |
03-05-2024 10:15:00 Friday |
3937.9 3921.5 |
3942.55 | 3910.8 | 6971 |
| 2006 | -9.4 -0.24 % |
03-05-2024 09:15:00 Friday |
3949.6 3940.2 |
3968.1 | 3934.95 | 7439 |
| 2007 | 3.6 0.09 % |
02-05-2024 15:15:00 Thursday |
3943 3946.6 |
3959 | 3937.1 | 2368 |
| 2008 | -24.95 -0.63 % |
02-05-2024 14:15:00 Thursday |
3969.5 3944.55 |
3969.5 | 3939 | 3218 |
| 2009 | 8.45 0.21 % |
02-05-2024 13:15:00 Thursday |
3957.9 3966.35 |
3969 | 3954.4 | 1781 |
| 2010 | 3.3 0.08 % |
02-05-2024 12:15:00 Thursday |
3955 3958.3 |
3963.35 | 3951.05 | 2358 |
| 2011 | 3.6 0.09 % |
02-05-2024 11:15:00 Thursday |
3949.75 3953.35 |
3955.95 | 3945 | 2199 |
| 2012 | 2.9 0.07 % |
02-05-2024 10:15:00 Thursday |
3947 3949.9 |
3955 | 3937.25 | 5362 |
| 2013 | 3.15 0.08 % |
02-05-2024 09:15:00 Thursday |
3945.95 3949.1 |
3974.4 | 3935 | 12788 |
| 2014 | 7.9 0.2 % |
30-04-2024 15:15:00 Tuesday |
3934.75 3942.65 |
3943 | 3931.6 | 9821 |
| 2015 | -27.7 -0.7 % |
30-04-2024 14:15:00 Tuesday |
3964.7 3937 |
3970.3 | 3931.35 | 17566 |
| 2016 | -9.9 -0.25 % |
30-04-2024 13:15:00 Tuesday |
3974.6 3964.7 |
3985 | 3963 | 6595 |
| 2017 | -2.1 -0.05 % |
30-04-2024 12:15:00 Tuesday |
3976.35 3974.25 |
3988 | 3972.05 | 4848 |
| 2018 | 12.85 0.32 % |
30-04-2024 11:15:00 Tuesday |
3965.35 3978.2 |
3982 | 3962.5 | 6510 |
| 2019 | -9.35 -0.24 % |
30-04-2024 10:15:00 Tuesday |
3972.8 3963.45 |
3982.7 | 3958.55 | 16247 |
| 2020 | -52.65 -1.31 % |
30-04-2024 09:15:00 Tuesday |
4026.15 3973.5 |
4036.85 | 3945 | 50358 |
| 2021 | 17.3 0.43 % |
29-04-2024 15:15:00 Monday |
4010.7 4028 |
4028 | 4006.55 | 6790 |
| 2022 | -21.3 -0.53 % |
29-04-2024 14:15:00 Monday |
4033.25 4011.95 |
4043.5 | 4004.2 | 13228 |
| 2023 | 36.55 0.91 % |
29-04-2024 13:15:00 Monday |
3995 4031.55 |
4045.2 | 3995 | 25898 |
| 2024 | 0.25 0.01 % |
29-04-2024 12:15:00 Monday |
3996 3996.25 |
4000 | 3991.4 | 5904 |
| 2025 | 7.4 0.19 % |
29-04-2024 11:15:00 Monday |
3992.5 3999.9 |
4002 | 3988.75 | 5199 |
| 2026 | 4 0.1 % |
29-04-2024 10:15:00 Monday |
3986 3990 |
3995.75 | 3983.7 | 6565 |
| 2027 | -24.9 -0.62 % |
29-04-2024 09:15:00 Monday |
4010.9 3986 |
4013.9 | 3975 | 22433 |
| 2028 | 5.1 0.13 % |
26-04-2024 15:15:00 Friday |
3985.9 3991 |
3992.6 | 3980 | 3775 |
| 2029 | 3.8 0.1 % |
26-04-2024 14:15:00 Friday |
3982.25 3986.05 |
4000.5 | 3979.55 | 4349 |
| 2030 | 1.2 0.03 % |
26-04-2024 13:15:00 Friday |
3981.5 3982.7 |
3983.45 | 3973.75 | 2629 |
| 2031 | -4.8 -0.12 % |
26-04-2024 12:15:00 Friday |
3987.75 3982.95 |
3990 | 3966 | 11857 |
| 2032 | -16.2 -0.4 % |
26-04-2024 11:15:00 Friday |
4006 3989.8 |
4020 | 3983 | 5086 |
| 2033 | -15.05 -0.37 % |
26-04-2024 10:15:00 Friday |
4020 4004.95 |
4023.9 | 4001.1 | 3966 |
| 2034 | -5.4 -0.13 % |
26-04-2024 09:15:00 Friday |
4025.4 4020 |
4041.05 | 3981.3 | 16871 |
| 2035 | -8 -0.2 % |
25-04-2024 15:15:00 Thursday |
4003 3995 |
4005 | 3994 | 7385 |
| 2036 | 21.8 0.55 % |
25-04-2024 14:15:00 Thursday |
3981.2 4003 |
4003.9 | 3980.15 | 14618 |
| 2037 | 12.45 0.31 % |
25-04-2024 13:15:00 Thursday |
3970 3982.45 |
3985 | 3969 | 6106 |
| 2038 | -0.7 -0.02 % |
25-04-2024 12:15:00 Thursday |
3970.7 3970 |
3973.75 | 3953.05 | 8083 |
| 2039 | -6.75 -0.17 % |
25-04-2024 11:15:00 Thursday |
3979.85 3973.1 |
3989 | 3969.15 | 7961 |
| 2040 | -7.95 -0.2 % |
25-04-2024 10:15:00 Thursday |
3987.8 3979.85 |
3997 | 3965.3 | 20654 |
| 2041 | 28.3 0.71 % |
25-04-2024 09:15:00 Thursday |
3959.95 3988.25 |
4035 | 3940 | 64203 |
| 2042 | 13.55 0.34 % |
24-04-2024 15:15:00 Wednesday |
3943.95 3957.5 |
3960 | 3943.15 | 12165 |
| 2043 | -37.7 -0.95 % |
24-04-2024 14:15:00 Wednesday |
3980.7 3943 |
3983.65 | 3938.1 | 20619 |
| 2044 | 7.1 0.18 % |
24-04-2024 13:15:00 Wednesday |
3975.3 3982.4 |
3985.75 | 3970.15 | 11904 |
| 2045 | -19.15 -0.48 % |
24-04-2024 12:15:00 Wednesday |
3994 3974.85 |
3997 | 3962.4 | 24418 |
| 2046 | 57.5 1.46 % |
24-04-2024 11:15:00 Wednesday |
3936.95 3994.45 |
3998.95 | 3935 | 101531 |
| 2047 | 23.1 0.59 % |
24-04-2024 10:15:00 Wednesday |
3914.65 3937.75 |
3944.85 | 3895.4 | 37126 |
| 2048 | 83.15 2.17 % |
24-04-2024 09:15:00 Wednesday |
3829.95 3913.1 |
3928.8 | 3814.2 | 63473 |
| 2049 | 8.8 0.23 % |
23-04-2024 15:15:00 Tuesday |
3795.3 3804.1 |
3804.75 | 3790 | 1777 |
| 2050 | -11.1 -0.29 % |
23-04-2024 14:15:00 Tuesday |
3809.1 3798 |
3811.7 | 3796 | 2712 |
| 2051 | 3 0.08 % |
23-04-2024 13:15:00 Tuesday |
3805 3808 |
3814.55 | 3797 | 3090 |
| 2052 | -21 -0.55 % |
23-04-2024 12:15:00 Tuesday |
3828 3807 |
3828 | 3807 | 3529 |
| 2053 | 28 0.74 % |
23-04-2024 11:15:00 Tuesday |
3800 3828 |
3832 | 3797.85 | 4884 |
| 2054 | -5.6 -0.15 % |
23-04-2024 10:15:00 Tuesday |
3804.35 3798.75 |
3804.95 | 3790 | 2847 |
| 2055 | -8.3 -0.22 % |
23-04-2024 09:15:00 Tuesday |
3809.45 3801.15 |
3817 | 3784.95 | 7868 |
| 2056 | -2 -0.05 % |
22-04-2024 15:15:00 Monday |
3789 3787 |
3790 | 3782.1 | 4937 |
| 2057 | 16 0.42 % |
22-04-2024 14:15:00 Monday |
3773 3789 |
3790 | 3770 | 11531 |
| 2058 | 6.45 0.17 % |
22-04-2024 13:15:00 Monday |
3767 3773.45 |
3777 | 3765 | 5499 |
| 2059 | -3.65 -0.1 % |
22-04-2024 12:15:00 Monday |
3769.8 3766.15 |
3772.95 | 3760.1 | 7256 |
| 2060 | -1.6 -0.04 % |
22-04-2024 11:15:00 Monday |
3768.3 3766.7 |
3775.85 | 3766.7 | 6995 |
| 2061 | 22.35 0.6 % |
22-04-2024 10:15:00 Monday |
3746.9 3769.25 |
3780.9 | 3739 | 13284 |
| 2062 | -63.35 -1.66 % |
22-04-2024 09:15:00 Monday |
3809.95 3746.6 |
3809.95 | 3735 | 25814 |
| 2063 | -0.65 -0.02 % |
19-04-2024 15:15:00 Friday |
3750.65 3750 |
3757.5 | 3745 | 13215 |
| 2064 | 8.3 0.22 % |
19-04-2024 14:15:00 Friday |
3744.4 3752.7 |
3760 | 3725.3 | 22521 |
| 2065 | 14.65 0.39 % |
19-04-2024 13:15:00 Friday |
3732.65 3747.3 |
3752.95 | 3726.05 | 16746 |
| 2066 | 14.1 0.38 % |
19-04-2024 12:15:00 Friday |
3720.65 3734.75 |
3739.55 | 3715.7 | 23169 |
| 2067 | 41.65 1.13 % |
19-04-2024 11:15:00 Friday |
3679 3720.65 |
3726 | 3674.5 | 15785 |
| 2068 | -25.3 -0.68 % |
19-04-2024 10:15:00 Friday |
3703.05 3677.75 |
3705 | 3665.4 | 13228 |
| 2069 | 43.65 1.19 % |
19-04-2024 09:15:00 Friday |
3655.55 3699.2 |
3722.9 | 3606.3 | 64644 |
| 2070 | 30 0.82 % |
18-04-2024 15:15:00 Thursday |
3670 3700 |
3700 | 3666.25 | 4247 |
| 2071 | -55.75 -1.5 % |
18-04-2024 14:15:00 Thursday |
3725.75 3670 |
3728.65 | 3653.35 | 10646 |
| 2072 | -14.8 -0.4 % |
18-04-2024 13:15:00 Thursday |
3739.4 3724.6 |
3740 | 3713.6 | 5119 |
| 2073 | 7.3 0.2 % |
18-04-2024 12:15:00 Thursday |
3732.25 3739.55 |
3745 | 3729 | 7475 |
| 2074 | -7.45 -0.2 % |
18-04-2024 11:15:00 Thursday |
3739.65 3732.2 |
3739.7 | 3729.4 | 5516 |
| 2075 | 3.2 0.09 % |
18-04-2024 10:15:00 Thursday |
3734.25 3737.45 |
3756.75 | 3730 | 8635 |
| 2076 | -12.65 -0.34 % |
18-04-2024 09:15:00 Thursday |
3747 3734.35 |
3768.15 | 3712.2 | 25203 |
| 2077 | -4 -0.11 % |
16-04-2024 15:15:00 Tuesday |
3725 3721 |
3730 | 3715 | 13064 |
| 2078 | 8.1 0.22 % |
16-04-2024 14:15:00 Tuesday |
3719.45 3727.55 |
3729.15 | 3706.35 | 16560 |
| 2079 | 12.75 0.34 % |
16-04-2024 13:15:00 Tuesday |
3704 3716.75 |
3719.9 | 3685.05 | 12606 |
| 2080 | 5.5 0.15 % |
16-04-2024 12:15:00 Tuesday |
3698.5 3704 |
3709.95 | 3686.4 | 9051 |
| 2081 | 7.8 0.21 % |
16-04-2024 11:15:00 Tuesday |
3693.3 3701.1 |
3737 | 3685.55 | 29518 |
| 2082 | 26.2 0.71 % |
16-04-2024 10:15:00 Tuesday |
3667.1 3693.3 |
3695 | 3660 | 14009 |
| 2083 | 42.65 1.18 % |
16-04-2024 09:15:00 Tuesday |
3625.7 3668.35 |
3683.25 | 3576.85 | 38869 |
| 2084 | -0.2 -0.01 % |
15-04-2024 15:15:00 Monday |
3630.2 3630 |
3634.9 | 3621.05 | 3888 |
| 2085 | -34.9 -0.95 % |
15-04-2024 14:15:00 Monday |
3666.7 3631.8 |
3669.75 | 3623.85 | 14160 |
| 2086 | -18.8 -0.51 % |
15-04-2024 13:15:00 Monday |
3686 3667.2 |
3693.2 | 3667.2 | 6752 |
| 2087 | 17.95 0.49 % |
15-04-2024 12:15:00 Monday |
3670 3687.95 |
3695.7 | 3667 | 8428 |
| 2088 | -1.4 -0.04 % |
15-04-2024 11:15:00 Monday |
3674.5 3673.1 |
3680.6 | 3655.05 | 6986 |
| 2089 | 10.15 0.28 % |
15-04-2024 10:15:00 Monday |
3667.1 3677.25 |
3699.95 | 3655 | 22629 |
| 2090 | 27.05 0.74 % |
15-04-2024 09:15:00 Monday |
3638.7 3665.75 |
3669.65 | 3563.45 | 57166 |
| 2091 | 1.85 0.05 % |
12-04-2024 15:15:00 Friday |
3641.1 3642.95 |
3646.5 | 3637.25 | 3644 |
| 2092 | -8.9 -0.24 % |
12-04-2024 14:15:00 Friday |
3653 3644.1 |
3668 | 3625 | 15677 |
| 2093 | 31.1 0.86 % |
12-04-2024 13:15:00 Friday |
3624 3655.1 |
3677 | 3624 | 14770 |
| 2094 | 29.05 0.81 % |
12-04-2024 12:15:00 Friday |
3592.65 3621.7 |
3650.45 | 3590.95 | 17765 |
| 2095 | 10.85 0.3 % |
12-04-2024 11:15:00 Friday |
3584.1 3594.95 |
3595.9 | 3582.15 | 1762 |
| 2096 | 3.45 0.1 % |
12-04-2024 10:15:00 Friday |
3583.75 3587.2 |
3593.45 | 3575.65 | 2517 |
| 2097 | 19.1 0.54 % |
12-04-2024 09:15:00 Friday |
3564.65 3583.75 |
3599.35 | 3550 | 5081 |
| 2098 | 1.8 0.05 % |
10-04-2024 15:15:00 Wednesday |
3560.35 3562.15 |
3566 | 3558.05 | 1558 |
| 2099 | -14.45 -0.4 % |
10-04-2024 14:15:00 Wednesday |
3578.75 3564.3 |
3580.25 | 3561.75 | 3288 |
| 2100 | -2.7 -0.08 % |
10-04-2024 13:15:00 Wednesday |
3582.9 3580.2 |
3586 | 3573 | 2458 |
| 2101 | 6.55 0.18 % |
10-04-2024 12:15:00 Wednesday |
3576.35 3582.9 |
3587.35 | 3575.6 | 1456 |
| 2102 | -6.7 -0.19 % |
10-04-2024 11:15:00 Wednesday |
3583.7 3577 |
3590 | 3576.05 | 1662 |
| 2103 | 5.7 0.16 % |
10-04-2024 10:15:00 Wednesday |
3578 3583.7 |
3588.15 | 3569.4 | 2970 |
| 2104 | 20.95 0.59 % |
10-04-2024 09:15:00 Wednesday |
3557.7 3578.65 |
3622.75 | 3549.5 | 14369 |
| 2105 | 0.85 0.02 % |
09-04-2024 15:15:00 Tuesday |
3546.15 3547 |
3549.8 | 3539.6 | 3873 |
| 2106 | 13.05 0.37 % |
09-04-2024 14:15:00 Tuesday |
3535.5 3548.55 |
3562.95 | 3531.1 | 5684 |
| 2107 | -33.35 -0.93 % |
09-04-2024 13:15:00 Tuesday |
3568.5 3535.15 |
3568.5 | 3533.15 | 7753 |
| 2108 | 10.8 0.3 % |
09-04-2024 12:15:00 Tuesday |
3560.05 3570.85 |
3579 | 3553.25 | 6191 |
| 2109 | 8.25 0.23 % |
09-04-2024 11:15:00 Tuesday |
3555.6 3563.85 |
3570 | 3555.55 | 3811 |
| 2110 | -12.3 -0.34 % |
09-04-2024 10:15:00 Tuesday |
3570.25 3557.95 |
3574.75 | 3555 | 6230 |
| 2111 | -0.95 -0.03 % |
09-04-2024 09:15:00 Tuesday |
3573.4 3572.45 |
3588 | 3528 | 19220 |
| 2112 | 12.85 0.36 % |
08-04-2024 15:15:00 Monday |
3562.6 3575.45 |
3585 | 3560.2 | 9366 |
| 2113 | 12.05 0.34 % |
08-04-2024 14:15:00 Monday |
3551.9 3563.95 |
3573.15 | 3551.9 | 2605 |
| 2114 | -13.95 -0.39 % |
08-04-2024 13:15:00 Monday |
3562.95 3549 |
3568.7 | 3544.5 | 2807 |
| 2115 | -5.45 -0.15 % |
08-04-2024 12:15:00 Monday |
3568.4 3562.95 |
3571.35 | 3557.4 | 1745 |
| 2116 | -4.8 -0.13 % |
08-04-2024 11:15:00 Monday |
3573.3 3568.5 |
3578.9 | 3564 | 2220 |
| 2117 | -0.75 -0.02 % |
08-04-2024 10:15:00 Monday |
3572.75 3572 |
3580.05 | 3561.5 | 2624 |
| 2118 | -36.2 -1 % |
08-04-2024 09:15:00 Monday |
3604.95 3568.75 |
3604.95 | 3551.5 | 8438 |
| 2119 | -5.5 -0.15 % |
05-04-2024 15:15:00 Friday |
3585.5 3580 |
3594 | 3580 | 6419 |
| 2120 | 25.95 0.73 % |
05-04-2024 14:15:00 Friday |
3559.55 3585.5 |
3586 | 3557.6 | 14763 |
| 2121 | 6.65 0.19 % |
05-04-2024 13:15:00 Friday |
3552.9 3559.55 |
3563.4 | 3549.15 | 4446 |
| 2122 | -3.15 -0.09 % |
05-04-2024 12:15:00 Friday |
3556 3552.85 |
3561.25 | 3549.3 | 3225 |
| 2123 | 18.25 0.52 % |
05-04-2024 11:15:00 Friday |
3540 3558.25 |
3565 | 3537.7 | 33536 |
| 2124 | 1.75 0.05 % |
05-04-2024 10:15:00 Friday |
3537.6 3539.35 |
3557.45 | 3525.1 | 8713 |
| 2125 | -12.2 -0.34 % |
05-04-2024 09:15:00 Friday |
3549.1 3536.9 |
3555 | 3507.15 | 28527 |
| 2126 | 1.2 0.03 % |
04-04-2024 15:15:00 Thursday |
3539.8 3541 |
3546.75 | 3535.05 | 6817 |
| 2127 | 10.95 0.31 % |
04-04-2024 14:15:00 Thursday |
3531.55 3542.5 |
3547.35 | 3528.7 | 7741 |
| 2128 | -14.25 -0.4 % |
04-04-2024 13:15:00 Thursday |
3548.75 3534.5 |
3554.25 | 3530.55 | 5694 |
| 2129 | 31.4 0.89 % |
04-04-2024 12:15:00 Thursday |
3514 3545.4 |
3567 | 3512.4 | 11594 |
| 2130 | -26.8 -0.76 % |
04-04-2024 11:15:00 Thursday |
3540.8 3514 |
3540.85 | 3514 | 10909 |
| 2131 | 3.6 0.1 % |
04-04-2024 10:15:00 Thursday |
3537.25 3540.85 |
3562.8 | 3523.05 | 19920 |
| 2132 | -77.05 -2.13 % |
04-04-2024 09:15:00 Thursday |
3614.95 3537.9 |
3614.95 | 3536.5 | 44170 |
| 2133 | 0.8 0.02 % |
03-04-2024 15:15:00 Wednesday |
3586.45 3587.25 |
3597.35 | 3584.6 | 5569 |
| 2134 | 6.05 0.17 % |
03-04-2024 14:15:00 Wednesday |
3578.75 3584.8 |
3594.15 | 3578.25 | 8303 |
| 2135 | -21.35 -0.59 % |
03-04-2024 13:15:00 Wednesday |
3599.2 3577.85 |
3606.8 | 3572.7 | 10176 |
| 2136 | 32.4 0.91 % |
03-04-2024 12:15:00 Wednesday |
3569.35 3601.75 |
3609.85 | 3564.15 | 20914 |
| 2137 | -4 -0.11 % |
03-04-2024 11:15:00 Wednesday |
3571.85 3567.85 |
3577.5 | 3550 | 9055 |
| 2138 | -15.35 -0.43 % |
03-04-2024 10:15:00 Wednesday |
3587 3571.65 |
3587.9 | 3555.15 | 20302 |
| 2139 | 42.7 1.21 % |
03-04-2024 09:15:00 Wednesday |
3543 3585.7 |
3594.5 | 3506.65 | 45465 |
| 2140 | 14.2 0.4 % |
02-04-2024 15:15:00 Tuesday |
3540.8 3555 |
3555 | 3536.3 | 4416 |
| 2141 | 16.6 0.47 % |
02-04-2024 14:15:00 Tuesday |
3522.9 3539.5 |
3555.55 | 3522.75 | 9106 |
| 2142 | -46.8 -1.31 % |
02-04-2024 13:15:00 Tuesday |
3567.3 3520.5 |
3584.85 | 3513.95 | 16505 |
| 2143 | 100.5 2.9 % |
02-04-2024 12:15:00 Tuesday |
3464.6 3565.1 |
3578.35 | 3457.2 | 24387 |
| 2144 | 45.4 1.33 % |
02-04-2024 11:15:00 Tuesday |
3418.75 3464.15 |
3473.7 | 3415.45 | 15199 |
| 2145 | -3.2 -0.09 % |
02-04-2024 10:15:00 Tuesday |
3422.2 3419 |
3429.85 | 3414.7 | 4228 |
| 2146 | -23.15 -0.67 % |
02-04-2024 09:15:00 Tuesday |
3442.55 3419.4 |
3456.25 | 3412.05 | 21649 |
| 2147 | -5.65 -0.17 % |
01-04-2024 15:15:00 Monday |
3409.6 3403.95 |
3410 | 3393.55 | 7090 |
| 2148 | -13.15 -0.38 % |
01-04-2024 14:15:00 Monday |
3420 3406.85 |
3420.05 | 3398 | 11940 |
| 2149 | -6.5 -0.19 % |
01-04-2024 13:15:00 Monday |
3426.5 3420 |
3426.7 | 3407.3 | 33213 |
| 2150 | 5.6 0.16 % |
01-04-2024 12:15:00 Monday |
3420.75 3426.35 |
3433.4 | 3405.2 | 16694 |
| 2151 | -4.1 -0.12 % |
01-04-2024 11:15:00 Monday |
3423 3418.9 |
3439 | 3405.4 | 11526 |
| 2152 | 3.85 0.11 % |
01-04-2024 10:15:00 Monday |
3418.65 3422.5 |
3428.05 | 3406.25 | 29967 |
| 2153 | 24.95 0.74 % |
01-04-2024 09:15:00 Monday |
3393.8 3418.75 |
3454 | 3362.6 | 55120 |
| 2154 | 20.75 0.63 % |
28-03-2024 15:15:00 Thursday |
3319.25 3340 |
3340 | 3318.75 | 11695 |
| 2155 | -8.5 -0.26 % |
28-03-2024 14:15:00 Thursday |
3329.8 3321.3 |
3330.05 | 3313.85 | 15108 |
| 2156 | 17.3 0.52 % |
28-03-2024 13:15:00 Thursday |
3312.35 3329.65 |
3329.65 | 3312.35 | 11783 |
| 2157 | 9.95 0.3 % |
28-03-2024 12:15:00 Thursday |
3302.4 3312.35 |
3317 | 3302.4 | 10959 |
| 2158 | 8.3 0.25 % |
28-03-2024 11:15:00 Thursday |
3294.3 3302.6 |
3304.85 | 3289.5 | 9913 |
| 2159 | 13.25 0.4 % |
28-03-2024 10:15:00 Thursday |
3281.75 3295 |
3295 | 3272.2 | 7285 |
| 2160 | -5.55 -0.17 % |
28-03-2024 09:15:00 Thursday |
3285.7 3280.15 |
3314.95 | 3280 | 20035 |
| 2161 | 1.15 0.04 % |
27-03-2024 15:15:00 Wednesday |
3285.25 3286.4 |
3287.4 | 3278.95 | 4214 |
| 2162 | -20.3 -0.61 % |
27-03-2024 14:15:00 Wednesday |
3302.3 3282 |
3304.85 | 3270.05 | 4264 |
| 2163 | 3.15 0.1 % |
27-03-2024 13:15:00 Wednesday |
3301.7 3304.85 |
3306.85 | 3294.75 | 2434 |
| 2164 | 4.85 0.15 % |
27-03-2024 12:15:00 Wednesday |
3297 3301.85 |
3307.7 | 3290 | 5897 |
| 2165 | 6.05 0.18 % |
27-03-2024 11:15:00 Wednesday |
3289.05 3295.1 |
3299.9 | 3279.5 | 6805 |
| 2166 | 38.05 1.17 % |
27-03-2024 10:15:00 Wednesday |
3251.8 3289.85 |
3292.8 | 3243.7 | 6582 |
| 2167 | -61 -1.84 % |
27-03-2024 09:15:00 Wednesday |
3314 3253 |
3325 | 3253 | 15950 |
| 2168 | 5.9 0.18 % |
26-03-2024 15:15:00 Tuesday |
3298.45 3304.35 |
3304.35 | 3298.45 | 10250 |
| 2169 | 23.3 0.71 % |
26-03-2024 14:15:00 Tuesday |
3276.7 3300 |
3305 | 3276.7 | 17183 |
| 2170 | 1 0.03 % |
26-03-2024 13:15:00 Tuesday |
3274 3275 |
3279.4 | 3270 | 27512 |
| 2171 | 8.7 0.27 % |
26-03-2024 12:15:00 Tuesday |
3265.3 3274 |
3274.85 | 3258.85 | 5142 |
| 2172 | -10.3 -0.31 % |
26-03-2024 11:15:00 Tuesday |
3275.3 3265 |
3276.6 | 3257 | 7482 |
| 2173 | 28.85 0.89 % |
26-03-2024 10:15:00 Tuesday |
3247.5 3276.35 |
3282.25 | 3242.6 | 10718 |
| 2174 | 53.05 1.66 % |
26-03-2024 09:15:00 Tuesday |
3194.7 3247.75 |
3260.7 | 3181.05 | 22946 |
| 2175 | 0.45 0.01 % |
22-03-2024 15:15:00 Friday |
3164.55 3165 |
3170.3 | 3162.15 | 3041 |
| 2176 | -28.25 -0.88 % |
22-03-2024 14:15:00 Friday |
3192.35 3164.1 |
3210 | 3163.05 | 16011 |
| 2177 | 36.05 1.14 % |
22-03-2024 13:15:00 Friday |
3155.95 3192 |
3196.45 | 3152.7 | 11766 |
| 2178 | 20.55 0.66 % |
22-03-2024 12:15:00 Friday |
3135.15 3155.7 |
3157.9 | 3133 | 18302 |
| 2179 | 7 0.22 % |
22-03-2024 11:15:00 Friday |
3128 3135 |
3139.85 | 3126 | 20681 |
| 2180 | 8.25 0.26 % |
22-03-2024 10:15:00 Friday |
3119.75 3128 |
3128 | 3103 | 3127 |
| 2181 | -0.1 0 % |
22-03-2024 09:15:00 Friday |
3118.65 3118.55 |
3137.15 | 3086.65 | 11203 |
| 2182 | -9 -0.29 % |
21-03-2024 15:15:00 Thursday |
3126 3117 |
3126.2 | 3115 | 7700 |
| 2183 | 23.6 0.76 % |
21-03-2024 14:15:00 Thursday |
3101.5 3125.1 |
3126.75 | 3101.5 | 15678 |
| 2184 | 11.6 0.38 % |
21-03-2024 13:15:00 Thursday |
3091 3102.6 |
3108.9 | 3089.6 | 13119 |
| 2185 | 17.95 0.58 % |
21-03-2024 12:15:00 Thursday |
3073.05 3091 |
3094.8 | 3064.8 | 8945 |
| 2186 | -15.9 -0.51 % |
21-03-2024 11:15:00 Thursday |
3089.15 3073.25 |
3093.8 | 3073 | 40442 |
| 2187 | 21.25 0.69 % |
21-03-2024 10:15:00 Thursday |
3070 3091.25 |
3091.9 | 3065 | 14576 |
| 2188 | 48.7 1.61 % |
21-03-2024 09:15:00 Thursday |
3020.55 3069.25 |
3073.6 | 3020.55 | 36244 |
| 2189 | 19.85 0.67 % |
20-03-2024 15:15:00 Wednesday |
2975.1 2994.95 |
2995 | 2968.7 | 7952 |
| 2190 | -12.55 -0.42 % |
20-03-2024 14:15:00 Wednesday |
2989.7 2977.15 |
2996.6 | 2974 | 8549 |
| 2191 | -15 -0.5 % |
20-03-2024 13:15:00 Wednesday |
3005 2990 |
3008.55 | 2978.4 | 13116 |
| 2192 | 38.7 1.3 % |
20-03-2024 12:15:00 Wednesday |
2965.9 3004.6 |
3004.6 | 2962 | 11399 |
| 2193 | 10.7 0.36 % |
20-03-2024 11:15:00 Wednesday |
2954.75 2965.45 |
2992 | 2949.8 | 21077 |
| 2194 | -2.6 -0.09 % |
20-03-2024 10:15:00 Wednesday |
2955 2952.4 |
2968.1 | 2915 | 45448 |
| 2195 | -117.3 -3.82 % |
20-03-2024 09:15:00 Wednesday |
3072 2954.7 |
3080.85 | 2945.9 | 50385 |
| 2196 | 7.2 0.24 % |
19-03-2024 15:15:00 Tuesday |
3052.8 3060 |
3067.2 | 3052.8 | 1516 |
| 2197 | -0.6 -0.02 % |
19-03-2024 14:15:00 Tuesday |
3053 3052.4 |
3085.55 | 3046 | 5056 |
| 2198 | -7.55 -0.25 % |
19-03-2024 13:15:00 Tuesday |
3062.55 3055 |
3066.85 | 3048.6 | 1556 |
| 2199 | 10.45 0.34 % |
19-03-2024 12:15:00 Tuesday |
3053.8 3064.25 |
3070.15 | 3053.8 | 2378 |
| 2200 | -7.2 -0.24 % |
19-03-2024 11:15:00 Tuesday |
3062.2 3055 |
3069.9 | 3035.55 | 4154 |
| 2201 | -38.15 -1.23 % |
19-03-2024 10:15:00 Tuesday |
3097.9 3059.75 |
3097.9 | 3046.9 | 6487 |
| 2202 | -17.05 -0.55 % |
19-03-2024 09:15:00 Tuesday |
3117.05 3100 |
3144.25 | 3091.9 | 7411 |
| 2203 | 2.7 0.09 % |
18-03-2024 15:15:00 Monday |
3121.3 3124 |
3124.05 | 3118 | 3277 |
| 2204 | 3.8 0.12 % |
18-03-2024 14:15:00 Monday |
3118.2 3122 |
3133.15 | 3115.65 | 3959 |
| 2205 | 2.85 0.09 % |
18-03-2024 13:15:00 Monday |
3112.5 3115.35 |
3118.75 | 3110.15 | 2517 |
| 2206 | -7.75 -0.25 % |
18-03-2024 12:15:00 Monday |
3120.35 3112.6 |
3131 | 3106.4 | 3697 |
| 2207 | 7.65 0.25 % |
18-03-2024 11:15:00 Monday |
3111.9 3119.55 |
3125 | 3105.6 | 3616 |
| 2208 | -16.45 -0.53 % |
18-03-2024 10:15:00 Monday |
3129.45 3113 |
3141.35 | 3111 | 6849 |
| 2209 | -2.7 -0.09 % |
18-03-2024 09:15:00 Monday |
3130 3127.3 |
3182.35 | 3110.7 | 33012 |
| 2210 | 3.2 0.1 % |
15-03-2024 15:15:00 Friday |
3097.85 3101.05 |
3105 | 3095.25 | 3918 |
| 2211 | -0.7 -0.02 % |
15-03-2024 14:15:00 Friday |
3098.6 3097.9 |
3111.95 | 3067.45 | 15149 |
| 2212 | 53.4 1.75 % |
15-03-2024 13:15:00 Friday |
3046.6 3100 |
3113.4 | 3033.7 | 16814 |
| 2213 | 19.8 0.65 % |
15-03-2024 12:15:00 Friday |
3026.9 3046.7 |
3048 | 3006 | 24956 |
| 2214 | -23.25 -0.76 % |
15-03-2024 11:15:00 Friday |
3050.15 3026.9 |
3058.4 | 3021 | 17889 |
| 2215 | -25.1 -0.82 % |
15-03-2024 10:15:00 Friday |
3073.65 3048.55 |
3080 | 3030.15 | 27489 |
| 2216 | -92.05 -2.91 % |
15-03-2024 09:15:00 Friday |
3167.05 3075 |
3180 | 3073.45 | 39020 |
| 2217 | -7 -0.22 % |
14-03-2024 15:15:00 Thursday |
3172 3165 |
3177.7 | 3155.15 | 11205 |
| 2218 | 42.1 1.34 % |
14-03-2024 14:15:00 Thursday |
3132.6 3174.7 |
3174.75 | 3128.2 | 17203 |
| 2219 | -12.2 -0.39 % |
14-03-2024 13:15:00 Thursday |
3141.85 3129.65 |
3148 | 3116.6 | 10579 |
| 2220 | 5.85 0.19 % |
14-03-2024 12:15:00 Thursday |
3137.9 3143.75 |
3157.2 | 3118.8 | 12119 |
| 2221 | 14.7 0.47 % |
14-03-2024 11:15:00 Thursday |
3124.85 3139.55 |
3144.8 | 3114 | 12311 |
| 2222 | 28 0.9 % |
14-03-2024 10:15:00 Thursday |
3098 3126 |
3135.8 | 3094.75 | 18949 |
| 2223 | 51.65 1.7 % |
14-03-2024 09:15:00 Thursday |
3045.05 3096.7 |
3123.95 | 3017.9 | 75032 |
| 2224 | -7.2 -0.24 % |
13-03-2024 15:15:00 Wednesday |
3037.65 3030.45 |
3042.15 | 3022.15 | 13375 |
| 2225 | -1.05 -0.03 % |
13-03-2024 14:15:00 Wednesday |
3040.05 3039 |
3060.85 | 3015.8 | 45208 |
| 2226 | -31.8 -1.03 % |
13-03-2024 13:15:00 Wednesday |
3075.2 3043.4 |
3081.35 | 3040 | 20784 |
| 2227 | 32.95 1.08 % |
13-03-2024 12:15:00 Wednesday |
3042.9 3075.85 |
3090.5 | 3021.75 | 38100 |
| 2228 | -57.55 -1.86 % |
13-03-2024 11:15:00 Wednesday |
3100 3042.45 |
3100 | 3039.4 | 50371 |
| 2229 | -29.95 -0.96 % |
13-03-2024 10:15:00 Wednesday |
3130.4 3100.45 |
3132.45 | 3082.55 | 38288 |
| 2230 | -102.4 -3.17 % |
13-03-2024 09:15:00 Wednesday |
3230.45 3128.05 |
3268.35 | 3066 | 121428 |
| 2231 | 10.95 0.34 % |
12-03-2024 15:15:00 Tuesday |
3262.35 3273.3 |
3274.85 | 3256.7 | 3254 |
| 2232 | -26.35 -0.8 % |
12-03-2024 14:15:00 Tuesday |
3289.35 3263 |
3290.75 | 3242 | 8247 |
| 2233 | 13.25 0.4 % |
12-03-2024 13:15:00 Tuesday |
3273.75 3287 |
3299 | 3273.3 | 3296 |
| 2234 | 7.5 0.23 % |
12-03-2024 12:15:00 Tuesday |
3270 3277.5 |
3288 | 3259.5 | 5288 |
| 2235 | -34.05 -1.03 % |
12-03-2024 11:15:00 Tuesday |
3307.05 3273 |
3307.05 | 3260.5 | 7636 |
| 2236 | -50.15 -1.49 % |
12-03-2024 10:15:00 Tuesday |
3355 3304.85 |
3355 | 3292.7 | 7517 |
| 2237 | -23.85 -0.71 % |
12-03-2024 09:15:00 Tuesday |
3378.85 3355 |
3378.85 | 3312 | 13497 |