| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-04-2025 14:15:00 |
1585.05 1581.5 |
1590.75 1578.25 |
16.2 (1.02%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -25.85 -1.61 % |
21-03-2024 11:15:00 |
1610.5 1584.65 |
1610.65 1584.65 |
| 12.2 0.77 % |
21-03-2024 12:15:00 |
1587.5 1599.7 |
1600.95 1587.5 |
| 0.55 0.03 % |
21-03-2024 13:15:00 |
1599.7 1600.25 |
1602.25 1598.3 |
| -2.45 -0.15 % |
21-03-2024 14:15:00 |
1598.95 1596.5 |
1601.95 1592.6 |
| 6 0.38 % |
21-03-2024 15:15:00 |
1596.5 1602.5 |
1602.5 1596 |
| -20.1 -1.29 % |
22-03-2024 09:15:00 |
1555.65 1535.55 |
1565.35 1507.5 |
| 21.6 1.41 % |
22-03-2024 10:15:00 |
1535.65 1557.25 |
1560.8 1532.75 |
| -7.35 -0.47 % |
22-03-2024 11:15:00 |
1557.2 1549.85 |
1564 1548.7 |
| 9.65 0.62 % |
22-03-2024 12:15:00 |
1549.85 1559.5 |
1564.25 1548.75 |
| -2.05 -0.13 % |
22-03-2024 13:15:00 |
1559.5 1557.45 |
1562.75 1555.4 |
| 2.15 0.14 % |
22-03-2024 14:15:00 |
1556.65 1558.8 |
1567.5 1556.1 |
| -1.8 -0.12 % |
22-03-2024 15:15:00 |
1558.8 1557 |
1561 1553.75 |
| 31.1 2.03 % |
26-03-2024 09:15:00 |
1531.3 1562.4 |
1592.3 1531.3 |
| -2.6 -0.17 % |
26-03-2024 10:15:00 |
1562.4 1559.8 |
1571.8 1557.95 |
| -2.4 -0.15 % |
26-03-2024 11:15:00 |
1559.8 1557.4 |
1564.75 1555.75 |
| 4.05 0.26 % |
26-03-2024 12:15:00 |
1556.5 1560.55 |
1563.9 1555.85 |
| -0.9 -0.06 % |
26-03-2024 13:15:00 |
1559.8 1558.9 |
1562.05 1557.7 |
| 5.25 0.34 % |
26-03-2024 14:15:00 |
1557.75 1563 |
1563.5 1557 |
| 2.5 0.16 % |
26-03-2024 15:15:00 |
1563.5 1566 |
1568 1560.8 |
| 6.95 0.44 % |
27-03-2024 09:15:00 |
1567.05 1574 |
1576.25 1558.9 |
| 0.45 0.03 % |
27-03-2024 10:15:00 |
1573.6 1574.05 |
1576.5 1569 |
| -3.05 -0.19 % |
27-03-2024 11:15:00 |
1575.15 1572.1 |
1575.15 1568 |
| -1.9 -0.12 % |
27-03-2024 12:15:00 |
1571.4 1569.5 |
1571.5 1567.7 |
| -0.35 -0.02 % |
27-03-2024 13:15:00 |
1569.15 1568.8 |
1570.35 1567.55 |
| -26.75 -1.7 % |
27-03-2024 14:15:00 |
1569.15 1542.4 |
1569.45 1541.8 |
| 4.9 0.32 % |
27-03-2024 15:15:00 |
1542 1546.9 |
1549.8 1540.1 |
| -14.6 -0.94 % |
28-03-2024 09:15:00 |
1547.4 1532.8 |
1555 1531.05 |
| 7.3 0.48 % |
28-03-2024 10:15:00 |
1532.1 1539.4 |
1543.9 1531.55 |
| -2.5 -0.16 % |
28-03-2024 11:15:00 |
1539.5 1537 |
1542.25 1536.05 |
| 15.05 0.98 % |
28-03-2024 12:15:00 |
1536.2 1551.25 |
1552.65 1535.1 |
| 0.7 0.05 % |
28-03-2024 13:15:00 |
1551.9 1552.6 |
1560 1544.5 |
| -11.45 -0.74 % |
28-03-2024 14:15:00 |
1552.5 1541.05 |
1560.95 1538 |
| 6.35 0.41 % |
28-03-2024 15:15:00 |
1541.4 1547.75 |
1547.75 1540.2 |
| 14.35 0.93 % |
01-04-2024 09:15:00 |
1547.15 1561.5 |
1565.95 1547.15 |
| -5.15 -0.33 % |
01-04-2024 10:15:00 |
1565.35 1560.2 |
1569.4 1557 |
| -0.9 -0.06 % |
01-04-2024 11:15:00 |
1559.05 1558.15 |
1563.7 1558 |
| 0.25 0.02 % |
01-04-2024 12:15:00 |
1559.2 1559.45 |
1560.75 1557.85 |
| -0.5 -0.03 % |
01-04-2024 13:15:00 |
1558.45 1557.95 |
1560.35 1557 |
| -2.6 -0.17 % |
01-04-2024 14:15:00 |
1558.8 1556.2 |
1560.25 1554 |
| 0.85 0.05 % |
01-04-2024 15:15:00 |
1556.15 1557 |
1559.95 1554.9 |
| -17.05 -1.09 % |
02-04-2024 09:15:00 |
1569.15 1552.1 |
1569.15 1550 |
| 1.25 0.08 % |
02-04-2024 10:15:00 |
1551.95 1553.2 |
1555.1 1548.1 |
| -2.15 -0.14 % |
02-04-2024 11:15:00 |
1552.75 1550.6 |
1553.95 1549.75 |
| -10.45 -0.67 % |
02-04-2024 12:15:00 |
1550.25 1539.8 |
1551.25 1539.8 |
| -8.95 -0.58 % |
02-04-2024 13:15:00 |
1539.8 1530.85 |
1539.8 1530 |
| -5.25 -0.34 % |
02-04-2024 14:15:00 |
1531 1525.75 |
1532.6 1525.35 |
| 6.7 0.44 % |
02-04-2024 15:15:00 |
1525.9 1532.6 |
1532.6 1525.05 |
| 23.15 1.52 % |
03-04-2024 09:15:00 |
1527.8 1550.95 |
1551.45 1519.25 |
| -4 -0.26 % |
03-04-2024 10:15:00 |
1551.2 1547.2 |
1558.2 1540.25 |
| 3.95 0.26 % |
03-04-2024 11:15:00 |
1547.15 1551.1 |
1553.5 1542.45 |
| -2.55 -0.16 % |
03-04-2024 12:15:00 |
1552 1549.45 |
1553.5 1545 |
| -1.4 -0.09 % |
03-04-2024 13:15:00 |
1548.85 1547.45 |
1550.75 1542 |
| -11.35 -0.73 % |
03-04-2024 14:15:00 |
1547.45 1536.1 |
1547.5 1534.3 |
| -0.7 -0.05 % |
03-04-2024 15:15:00 |
1536.2 1535.5 |
1536.25 1533.8 |
| -21.15 -1.37 % |
04-04-2024 09:15:00 |
1542.55 1521.4 |
1543.95 1519 |
| 12.25 0.81 % |
04-04-2024 10:15:00 |
1521.65 1533.9 |
1533.9 1521.65 |
| 0.95 0.06 % |
04-04-2024 11:15:00 |
1534 1534.95 |
1537 1530.65 |
| 4.4 0.29 % |
04-04-2024 12:15:00 |
1535 1539.4 |
1542.95 1534.5 |
| 5.85 0.38 % |
04-04-2024 13:15:00 |
1540.15 1546 |
1547 1538.5 |
| -7.25 -0.47 % |
04-04-2024 14:15:00 |
1546.75 1539.5 |
1552.85 1537.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -129.6 | Min | 1293 1293 |
1305.55 | 1237 | -71 | |
| 124.45 | Max | 1996 1996 |
2011 | 1988.4 | 307534 | |
| -0.07 | Avergae | 1651.09 1651.02 |
1656.96 | 1645.04 | 14362.14 | |
| 1 | 1.95 0.11 % |
27-06-2025 15:15:00 Friday |
1724.55 1726.5 |
1727.8 | 1724.55 | 973 |
| 2 | 0 0 % |
27-06-2025 14:15:00 Friday |
1717.45 1717.45 |
1717.45 | 1717.45 | 5 |
| 3 | 0 0 % |
27-06-2025 13:15:00 Friday |
1723.35 1723.35 |
1723.35 | 1723.35 | 67 |
| 4 | -8.4 -0.48 % |
27-06-2025 12:15:00 Friday |
1733.05 1724.65 |
1733.05 | 1722.4 | 3172 |
| 5 | -1.3 -0.08 % |
27-06-2025 11:15:00 Friday |
1731.95 1730.65 |
1731.95 | 1730.4 | 1035 |
| 6 | 1.25 0.07 % |
27-06-2025 10:15:00 Friday |
1737.1 1738.35 |
1738.5 | 1736.35 | 625 |
| 7 | -9.95 -0.57 % |
27-06-2025 09:15:00 Friday |
1747.95 1738 |
1752 | 1729.95 | 21435 |
| 8 | 0 0 % |
26-06-2025 15:15:00 Thursday |
1724.7 1724.7 |
1724.7 | 1724.7 | 32 |
| 9 | 1.55 0.09 % |
26-06-2025 14:15:00 Thursday |
1721.75 1723.3 |
1724 | 1721.75 | 152 |
| 10 | 1.5 0.09 % |
26-06-2025 13:15:00 Thursday |
1717.5 1719 |
1719 | 1717.5 | 240 |
| 11 | 0 0 % |
26-06-2025 12:15:00 Thursday |
1720.7 1720.7 |
1720.7 | 1720.7 | 10 |
| 12 | 0 0 % |
26-06-2025 11:15:00 Thursday |
1721.1 1721.1 |
1721.1 | 1721.1 | 3 |
| 13 | 0.85 0.05 % |
26-06-2025 10:15:00 Thursday |
1717.15 1718 |
1718.55 | 1717.15 | 351 |
| 14 | 22.3 1.32 % |
26-06-2025 09:15:00 Thursday |
1695.05 1717.35 |
1723.6 | 1695.05 | 5375 |
| 15 | 0.2 0.01 % |
25-06-2025 15:15:00 Wednesday |
1718.4 1718.6 |
1718.6 | 1716.85 | 112 |
| 16 | 0.6 0.03 % |
25-06-2025 14:15:00 Wednesday |
1718.4 1719 |
1719 | 1718.4 | 13 |
| 17 | -0.85 -0.05 % |
25-06-2025 13:15:00 Wednesday |
1718.8 1717.95 |
1718.8 | 1717 | 514 |
| 18 | 8 0.47 % |
25-06-2025 12:15:00 Wednesday |
1711 1719 |
1719 | 1709.8 | 3229 |
| 19 | -3.7 -0.22 % |
25-06-2025 11:15:00 Wednesday |
1713.7 1710 |
1715 | 1709.95 | 1613 |
| 20 | 2.1 0.12 % |
25-06-2025 10:15:00 Wednesday |
1711.2 1713.3 |
1715.35 | 1708.4 | 1708 |
| 21 | 17.95 1.06 % |
25-06-2025 09:15:00 Wednesday |
1692.25 1710.2 |
1717 | 1692.25 | 7989 |
| 22 | 1.75 0.1 % |
24-06-2025 15:15:00 Tuesday |
1689.95 1691.7 |
1695.9 | 1688.9 | 67995 |
| 23 | -1.9 -0.11 % |
24-06-2025 14:15:00 Tuesday |
1691.85 1689.95 |
1698.25 | 1688.45 | 307534 |
| 24 | -22.15 -1.29 % |
24-06-2025 13:15:00 Tuesday |
1714 1691.85 |
1715.45 | 1690.85 | 71795 |
| 25 | -6.4 -0.37 % |
24-06-2025 12:15:00 Tuesday |
1720.4 1714 |
1721.2 | 1708.4 | 93746 |
| 26 | 0.1 0.01 % |
24-06-2025 11:15:00 Tuesday |
1720.3 1720.4 |
1722.8 | 1717 | 43318 |
| 27 | -2.2 -0.13 % |
24-06-2025 10:15:00 Tuesday |
1723.25 1721.05 |
1724 | 1714.05 | 9640 |
| 28 | 7.8 0.45 % |
24-06-2025 09:15:00 Tuesday |
1715.2 1723 |
1732.25 | 1710.65 | 15680 |
| 29 | -4.8 -0.28 % |
23-06-2025 15:15:00 Monday |
1704.8 1700 |
1704.8 | 1700 | 3757 |
| 30 | -7.55 -0.44 % |
23-06-2025 14:15:00 Monday |
1711.1 1703.55 |
1711.1 | 1703.55 | 4733 |
| 31 | -3.4 -0.2 % |
23-06-2025 13:15:00 Monday |
1714 1710.6 |
1719.8 | 1710.35 | 17543 |
| 32 | 3.25 0.19 % |
23-06-2025 12:15:00 Monday |
1710 1713.25 |
1715 | 1708.45 | 52481 |
| 33 | 0.1 0.01 % |
23-06-2025 11:15:00 Monday |
1709.9 1710 |
1711.6 | 1705.75 | 25862 |
| 34 | -1 -0.06 % |
23-06-2025 10:15:00 Monday |
1709 1708 |
1712.8 | 1703 | 4080 |
| 35 | -24.85 -1.43 % |
23-06-2025 09:15:00 Monday |
1734.95 1710.1 |
1734.95 | 1708.4 | 9713 |
| 36 | -2.25 -0.13 % |
20-06-2025 15:15:00 Friday |
1739.55 1737.3 |
1742.35 | 1737.1 | 1099 |
| 37 | 4.7 0.27 % |
20-06-2025 14:15:00 Friday |
1735.55 1740.25 |
1742.85 | 1734.35 | 3416 |
| 38 | -0.7 -0.04 % |
20-06-2025 13:15:00 Friday |
1733.9 1733.2 |
1735.9 | 1731.7 | 736 |
| 39 | -0.2 -0.01 % |
20-06-2025 12:15:00 Friday |
1735 1734.8 |
1736 | 1725 | 1385 |
| 40 | 11.65 0.68 % |
20-06-2025 11:15:00 Friday |
1723.35 1735 |
1735 | 1723.35 | 2012 |
| 41 | 3 0.17 % |
20-06-2025 10:15:00 Friday |
1720 1723 |
1728.9 | 1718.85 | 2823 |
| 42 | 2.8 0.16 % |
20-06-2025 09:15:00 Friday |
1716.2 1719 |
1722.6 | 1710 | 5213 |
| 43 | -4.45 -0.26 % |
19-06-2025 15:15:00 Thursday |
1714.45 1710 |
1716.95 | 1710 | 3091 |
| 44 | 4.3 0.25 % |
19-06-2025 14:15:00 Thursday |
1708.9 1713.2 |
1716.85 | 1706.4 | 33171 |
| 45 | 6.2 0.36 % |
19-06-2025 13:15:00 Thursday |
1700.8 1707 |
1707 | 1697.9 | 26343 |
| 46 | -1.9 -0.11 % |
19-06-2025 12:15:00 Thursday |
1704.8 1702.9 |
1705.5 | 1699.9 | 1835 |
| 47 | 1.7 0.1 % |
19-06-2025 11:15:00 Thursday |
1702.5 1704.2 |
1707.4 | 1702.5 | 66926 |
| 48 | -2.95 -0.17 % |
19-06-2025 10:15:00 Thursday |
1704.85 1701.9 |
1706.9 | 1698.75 | 2262 |
| 49 | -12.05 -0.7 % |
19-06-2025 09:15:00 Thursday |
1715.05 1703 |
1715.35 | 1700.4 | 8384 |
| 50 | 4 0.23 % |
18-06-2025 15:15:00 Wednesday |
1715 1719 |
1720.85 | 1714.1 | 4212 |
| 51 | 0.05 0 % |
18-06-2025 14:15:00 Wednesday |
1714.15 1714.2 |
1715.65 | 1710.25 | 9248 |
| 52 | -3.2 -0.19 % |
18-06-2025 13:15:00 Wednesday |
1718.4 1715.2 |
1719.05 | 1712.25 | 2098 |
| 53 | -0.4 -0.02 % |
18-06-2025 12:15:00 Wednesday |
1718.8 1718.4 |
1721.05 | 1711 | 25681 |
| 54 | -3.5 -0.2 % |
18-06-2025 11:15:00 Wednesday |
1723.5 1720 |
1725.4 | 1718.1 | 5473 |
| 55 | -4.4 -0.25 % |
18-06-2025 10:15:00 Wednesday |
1728.65 1724.25 |
1731.6 | 1717.8 | 21215 |
| 56 | 5 0.29 % |
18-06-2025 09:15:00 Wednesday |
1722.25 1727.25 |
1744.8 | 1722.25 | 18690 |
| 57 | 0.15 0.01 % |
17-06-2025 15:15:00 Tuesday |
1729.85 1730 |
1732.25 | 1726.65 | 91308 |
| 58 | -5.1 -0.29 % |
17-06-2025 14:15:00 Tuesday |
1735.1 1730 |
1737.55 | 1726.45 | 211781 |
| 59 | 1.45 0.08 % |
17-06-2025 13:15:00 Tuesday |
1732.7 1734.15 |
1736.9 | 1729.45 | 53301 |
| 60 | -0.9 -0.05 % |
17-06-2025 12:15:00 Tuesday |
1733.6 1732.7 |
1737.6 | 1729 | 85964 |
| 61 | 0.2 0.01 % |
17-06-2025 11:15:00 Tuesday |
1734.45 1734.65 |
1734.65 | 1734.45 | 124 |
| 62 | 1.9 0.11 % |
17-06-2025 10:15:00 Tuesday |
1726.6 1728.5 |
1728.5 | 1726 | 665 |
| 63 | 0 0 % |
17-06-2025 09:15:00 Tuesday |
1726.6 1726.6 |
1734.05 | 1721 | 15878 |
| 64 | 0.5 0.03 % |
16-06-2025 15:15:00 Monday |
1722.65 1723.15 |
1723.85 | 1722.65 | 156 |
| 65 | 0 0 % |
16-06-2025 14:15:00 Monday |
1719 1719 |
1719 | 1718.6 | 128 |
| 66 | 3.2 0.19 % |
16-06-2025 13:15:00 Monday |
1724.8 1728 |
1728 | 1724.8 | 667 |
| 67 | 0.35 0.02 % |
16-06-2025 12:15:00 Monday |
1716.65 1717 |
1717 | 1715.9 | 40 |
| 68 | -1.95 -0.11 % |
16-06-2025 11:15:00 Monday |
1719 1717.05 |
1719.65 | 1716.2 | 827 |
| 69 | 1.95 0.11 % |
16-06-2025 10:15:00 Monday |
1707.05 1709 |
1709 | 1707.05 | 294 |
| 70 | 25.05 1.49 % |
16-06-2025 09:15:00 Monday |
1682.1 1707.15 |
1711.15 | 1682.1 | 13330 |
| 71 | -2.2 -0.13 % |
13-06-2025 15:15:00 Friday |
1695.1 1692.9 |
1700 | 1692.9 | 2065 |
| 72 | -0.15 -0.01 % |
13-06-2025 14:15:00 Friday |
1696.3 1696.15 |
1697.1 | 1686.6 | 4942 |
| 73 | -6.25 -0.37 % |
13-06-2025 13:15:00 Friday |
1702.1 1695.85 |
1702.45 | 1694 | 2476 |
| 74 | -1.75 -0.1 % |
13-06-2025 12:15:00 Friday |
1704.4 1702.65 |
1710.9 | 1697.2 | 4844 |
| 75 | 4.3 0.25 % |
13-06-2025 11:15:00 Friday |
1700.7 1705 |
1706.75 | 1696.2 | 7370 |
| 76 | 6.6 0.39 % |
13-06-2025 10:15:00 Friday |
1694.9 1701.5 |
1705.2 | 1694.6 | 6579 |
| 77 | 24.9 1.49 % |
13-06-2025 09:15:00 Friday |
1669.35 1694.25 |
1696.7 | 1663.9 | 21787 |
| 78 | -0.75 -0.04 % |
12-06-2025 15:15:00 Thursday |
1703.05 1702.3 |
1707.95 | 1702 | 3565 |
| 79 | 7.9 0.47 % |
12-06-2025 14:15:00 Thursday |
1696 1703.9 |
1705.25 | 1695 | 6959 |
| 80 | -20.5 -1.19 % |
12-06-2025 13:15:00 Thursday |
1715.6 1695.1 |
1715.6 | 1695.1 | 71206 |
| 81 | 0.95 0.06 % |
12-06-2025 12:15:00 Thursday |
1714.3 1715.25 |
1719.2 | 1712.45 | 35094 |
| 82 | 5.75 0.34 % |
12-06-2025 11:15:00 Thursday |
1708.5 1714.25 |
1716.25 | 1708.35 | 40562 |
| 83 | 6.9 0.41 % |
12-06-2025 10:15:00 Thursday |
1701.7 1708.6 |
1708.7 | 1699.35 | 4036 |
| 84 | -20.95 -1.22 % |
12-06-2025 09:15:00 Thursday |
1722.05 1701.1 |
1723.75 | 1695.1 | 14945 |
| 85 | -3 -0.17 % |
11-06-2025 15:15:00 Wednesday |
1721 1718 |
1721 | 1718 | 2648 |
| 86 | 0.25 0.01 % |
11-06-2025 14:15:00 Wednesday |
1714 1714.25 |
1714.25 | 1712.3 | 271 |
| 87 | 0.75 0.04 % |
11-06-2025 13:15:00 Wednesday |
1711.4 1712.15 |
1712.15 | 1709.5 | 1134 |
| 88 | -0.1 -0.01 % |
11-06-2025 12:15:00 Wednesday |
1686 1685.9 |
1686.4 | 1685.6 | 95 |
| 89 | 6.5 0.39 % |
11-06-2025 11:15:00 Wednesday |
1679.5 1686 |
1686.4 | 1679.5 | 9681 |
| 90 | -0.3 -0.02 % |
11-06-2025 10:15:00 Wednesday |
1671.35 1671.05 |
1671.35 | 1671.05 | 64 |
| 91 | -0.85 -0.05 % |
11-06-2025 09:15:00 Wednesday |
1672.2 1671.35 |
1677.95 | 1666.05 | 12848 |
| 92 | -0.05 0 % |
10-06-2025 15:15:00 Tuesday |
1668.65 1668.6 |
1669.7 | 1667.95 | 10941 |
| 93 | -0.75 -0.04 % |
10-06-2025 14:15:00 Tuesday |
1667.4 1666.65 |
1667.4 | 1666.25 | 46 |
| 94 | -7.8 -0.47 % |
10-06-2025 13:15:00 Tuesday |
1674.35 1666.55 |
1675.65 | 1666 | 69143 |
| 95 | 2.45 0.15 % |
10-06-2025 12:15:00 Tuesday |
1681.05 1683.5 |
1683.5 | 1680.8 | 1419 |
| 96 | -1 -0.06 % |
10-06-2025 11:15:00 Tuesday |
1674 1673 |
1674 | 1672.55 | 578 |
| 97 | -1.4 -0.08 % |
10-06-2025 10:15:00 Tuesday |
1668.05 1666.65 |
1669 | 1666.65 | 511 |
| 98 | 19.6 1.19 % |
10-06-2025 09:15:00 Tuesday |
1649.4 1669 |
1669.05 | 1649.4 | 27370 |
| 99 | 0.25 0.02 % |
09-06-2025 15:15:00 Monday |
1648.05 1648.3 |
1651.2 | 1646.5 | 1576 |
| 100 | 2.95 0.18 % |
09-06-2025 14:15:00 Monday |
1644 1646.95 |
1649.4 | 1644 | 2805 |
| 101 | -1.45 -0.09 % |
09-06-2025 13:15:00 Monday |
1647.4 1645.95 |
1647.5 | 1644.3 | 2271 |
| 102 | 1.9 0.12 % |
09-06-2025 12:15:00 Monday |
1646.1 1648 |
1649.2 | 1645.3 | 1227 |
| 103 | 1.45 0.09 % |
09-06-2025 11:15:00 Monday |
1651.05 1652.5 |
1652.5 | 1651.05 | 29 |
| 104 | -0.95 -0.06 % |
09-06-2025 10:15:00 Monday |
1653.15 1652.2 |
1653.15 | 1652.2 | 87 |
| 105 | 13.45 0.82 % |
09-06-2025 09:15:00 Monday |
1640.6 1654.05 |
1656.8 | 1640 | 8636 |
| 106 | 0.05 0 % |
06-06-2025 15:15:00 Friday |
1638.4 1638.45 |
1638.65 | 1637.35 | 114 |
| 107 | 3.2 0.2 % |
06-06-2025 14:15:00 Friday |
1635.15 1638.35 |
1638.6 | 1634.4 | 2788 |
| 108 | 0 0 % |
06-06-2025 13:15:00 Friday |
1632 1632 |
1632 | 1632 | 45 |
| 109 | -1.15 -0.07 % |
06-06-2025 12:15:00 Friday |
1632.9 1631.75 |
1632.9 | 1631.75 | 36 |
| 110 | 0 0 % |
06-06-2025 11:15:00 Friday |
1630 1630 |
1630 | 1630 | 1 |
| 111 | 0.55 0.03 % |
06-06-2025 10:15:00 Friday |
1630.4 1630.95 |
1634 | 1625 | 1710 |
| 112 | -5.95 -0.36 % |
06-06-2025 09:15:00 Friday |
1634.85 1628.9 |
1634.85 | 1622.05 | 2866 |
| 113 | -2.9 -0.18 % |
05-06-2025 15:15:00 Thursday |
1634.4 1631.5 |
1635.1 | 1630.85 | 1197 |
| 114 | -1.85 -0.11 % |
05-06-2025 14:15:00 Thursday |
1628.2 1626.35 |
1628.2 | 1626.35 | 28 |
| 115 | -0.35 -0.02 % |
05-06-2025 13:15:00 Thursday |
1637.5 1637.15 |
1637.5 | 1637.15 | 31 |
| 116 | 0.05 0 % |
05-06-2025 12:15:00 Thursday |
1651.1 1651.15 |
1652.9 | 1650.4 | 15 |
| 117 | 14.55 0.89 % |
05-06-2025 11:15:00 Thursday |
1636.6 1651.15 |
1652 | 1632.45 | 2220 |
| 118 | 0.05 0 % |
05-06-2025 10:15:00 Thursday |
1633.95 1634 |
1634 | 1633.95 | 111 |
| 119 | 4.5 0.28 % |
05-06-2025 09:15:00 Thursday |
1630.05 1634.55 |
1638.75 | 1625.65 | 4111 |
| 120 | -1.15 -0.07 % |
04-06-2025 15:15:00 Wednesday |
1626.25 1625.1 |
1626.25 | 1622.55 | 719 |
| 121 | -9.25 -0.57 % |
04-06-2025 14:15:00 Wednesday |
1635.55 1626.3 |
1636.3 | 1624.1 | 48562 |
| 122 | -1.3 -0.08 % |
04-06-2025 13:15:00 Wednesday |
1638 1636.7 |
1639.95 | 1636.7 | 524 |
| 123 | 2.1 0.13 % |
04-06-2025 12:15:00 Wednesday |
1635.9 1638 |
1638.25 | 1632.8 | 28358 |
| 124 | -6 -0.37 % |
04-06-2025 11:15:00 Wednesday |
1641.05 1635.05 |
1641.15 | 1632.3 | 13953 |
| 125 | 7.95 0.49 % |
04-06-2025 10:15:00 Wednesday |
1633.35 1641.3 |
1644.95 | 1632.7 | 2253 |
| 126 | -4.75 -0.29 % |
04-06-2025 09:15:00 Wednesday |
1637.1 1632.35 |
1638.8 | 1625.7 | 3226 |
| 127 | 0.05 0 % |
03-06-2025 15:15:00 Tuesday |
1630.3 1630.35 |
1630.5 | 1629.35 | 738 |
| 128 | -6 -0.37 % |
03-06-2025 14:15:00 Tuesday |
1636.5 1630.5 |
1637.55 | 1629 | 42110 |
| 129 | 4 0.25 % |
03-06-2025 13:15:00 Tuesday |
1632.6 1636.6 |
1636.6 | 1629.7 | 35440 |
| 130 | -2.75 -0.17 % |
03-06-2025 12:15:00 Tuesday |
1637.45 1634.7 |
1637.45 | 1634.7 | 49 |
| 131 | 1.35 0.08 % |
03-06-2025 11:15:00 Tuesday |
1628.5 1629.85 |
1629.85 | 1625.4 | 962 |
| 132 | -0.45 -0.03 % |
03-06-2025 10:15:00 Tuesday |
1627.85 1627.4 |
1637.05 | 1618.1 | 13474 |
| 133 | -12.1 -0.74 % |
03-06-2025 09:15:00 Tuesday |
1640.05 1627.95 |
1651 | 1617.1 | 29304 |
| 134 | -0.65 -0.04 % |
02-06-2025 15:15:00 Monday |
1632.2 1631.55 |
1632.25 | 1630.65 | 168 |
| 135 | 1.9 0.12 % |
02-06-2025 14:15:00 Monday |
1630.5 1632.4 |
1635 | 1627 | 4027 |
| 136 | 0.45 0.03 % |
02-06-2025 13:15:00 Monday |
1630.4 1630.85 |
1632.8 | 1628.4 | 26632 |
| 137 | 0.65 0.04 % |
02-06-2025 12:15:00 Monday |
1629.2 1629.85 |
1630 | 1628.75 | 203 |
| 138 | 1.05 0.06 % |
02-06-2025 11:15:00 Monday |
1628.1 1629.15 |
1631.8 | 1623.75 | 42897 |
| 139 | 9.45 0.58 % |
02-06-2025 10:15:00 Monday |
1620.25 1629.7 |
1631.8 | 1618 | 5263 |
| 140 | -11 -0.67 % |
02-06-2025 09:15:00 Monday |
1630.2 1619.2 |
1630.2 | 1606 | 31672 |
| 141 | -1.95 -0.12 % |
30-05-2025 15:15:00 Friday |
1636.35 1634.4 |
1638.8 | 1634.1 | 3095 |
| 142 | -0.3 -0.02 % |
30-05-2025 14:15:00 Friday |
1654.8 1654.5 |
1654.8 | 1654.3 | 34 |
| 143 | -2.8 -0.17 % |
30-05-2025 13:15:00 Friday |
1657.8 1655 |
1659 | 1654.55 | 1887 |
| 144 | 4.85 0.29 % |
30-05-2025 12:15:00 Friday |
1651.5 1656.35 |
1656.45 | 1650 | 2019 |
| 145 | 0.2 0.01 % |
30-05-2025 11:15:00 Friday |
1658.9 1659.1 |
1659.95 | 1658.9 | 9 |
| 146 | 1.6 0.1 % |
30-05-2025 10:15:00 Friday |
1656.2 1657.8 |
1657.8 | 1656.2 | 76 |
| 147 | -1.35 -0.08 % |
30-05-2025 09:15:00 Friday |
1660.1 1658.75 |
1660.35 | 1646.35 | 9180 |
| 148 | 1.4 0.08 % |
29-05-2025 15:15:00 Thursday |
1664 1665.4 |
1666 | 1663.6 | 2999 |
| 149 | 0.25 0.02 % |
29-05-2025 14:15:00 Thursday |
1661.1 1661.35 |
1661.35 | 1661.1 | 90 |
| 150 | -0.2 -0.01 % |
29-05-2025 13:15:00 Thursday |
1660.7 1660.5 |
1664.4 | 1659.85 | 4235 |
| 151 | -2.45 -0.15 % |
29-05-2025 12:15:00 Thursday |
1662.7 1660.25 |
1664.25 | 1657.4 | 2785 |
| 152 | 2 0.12 % |
29-05-2025 11:15:00 Thursday |
1658 1660 |
1660 | 1657.9 | 414 |
| 153 | -9.05 -0.54 % |
29-05-2025 10:15:00 Thursday |
1665.45 1656.4 |
1665.5 | 1656 | 7638 |
| 154 | -5.3 -0.32 % |
29-05-2025 09:15:00 Thursday |
1670 1664.7 |
1675.6 | 1657.65 | 15082 |
| 155 | -1.15 -0.07 % |
28-05-2025 15:15:00 Wednesday |
1657.05 1655.9 |
1659.95 | 1655.9 | 1313 |
| 156 | -0.2 -0.01 % |
28-05-2025 14:15:00 Wednesday |
1656.4 1656.2 |
1657.9 | 1651.3 | 3045 |
| 157 | 3.3 0.2 % |
28-05-2025 13:15:00 Wednesday |
1654.5 1657.8 |
1657.8 | 1652.5 | 26780 |
| 158 | 4.35 0.26 % |
28-05-2025 12:15:00 Wednesday |
1650.1 1654.45 |
1655.45 | 1649.85 | 16566 |
| 159 | 0.55 0.03 % |
28-05-2025 11:15:00 Wednesday |
1650.6 1651.15 |
1651.15 | 1650.6 | 66 |
| 160 | -2.05 -0.12 % |
28-05-2025 10:15:00 Wednesday |
1650 1647.95 |
1650 | 1646.65 | 878 |
| 161 | -17.65 -1.06 % |
28-05-2025 09:15:00 Wednesday |
1667.65 1650 |
1667.65 | 1649.2 | 8613 |
| 162 | 2.65 0.16 % |
27-05-2025 15:15:00 Tuesday |
1652.95 1655.6 |
1656.3 | 1651.15 | 19256 |
| 163 | 4.25 0.26 % |
27-05-2025 14:15:00 Tuesday |
1648.7 1652.95 |
1654.85 | 1642.1 | 32675 |
| 164 | -6.95 -0.42 % |
27-05-2025 13:15:00 Tuesday |
1655.55 1648.6 |
1659.6 | 1647.6 | 6910 |
| 165 | -8.2 -0.49 % |
27-05-2025 12:15:00 Tuesday |
1663.2 1655 |
1663.2 | 1651.75 | 9522 |
| 166 | -1.35 -0.08 % |
27-05-2025 11:15:00 Tuesday |
1665.35 1664 |
1675.4 | 1661.35 | 2039 |
| 167 | 8.85 0.53 % |
27-05-2025 10:15:00 Tuesday |
1656.4 1665.25 |
1675 | 1654.5 | 7188 |
| 168 | -18 -1.07 % |
27-05-2025 09:15:00 Tuesday |
1674.9 1656.9 |
1674.9 | 1645.05 | 21320 |
| 169 | -0.2 -0.01 % |
26-05-2025 15:15:00 Monday |
1674 1673.8 |
1674.7 | 1672 | 4962 |
| 170 | 2 0.12 % |
26-05-2025 14:15:00 Monday |
1672.5 1674.5 |
1674.65 | 1670.85 | 50845 |
| 171 | 1.95 0.12 % |
26-05-2025 13:15:00 Monday |
1670.15 1672.1 |
1673.5 | 1669.65 | 7303 |
| 172 | 3.6 0.22 % |
26-05-2025 12:15:00 Monday |
1667.6 1671.2 |
1674.45 | 1666 | 6182 |
| 173 | 2.05 0.12 % |
26-05-2025 11:15:00 Monday |
1666.7 1668.75 |
1669.1 | 1665 | 2556 |
| 174 | -8.1 -0.48 % |
26-05-2025 10:15:00 Monday |
1674.15 1666.05 |
1674.4 | 1663.5 | 9115 |
| 175 | 24 1.45 % |
26-05-2025 09:15:00 Monday |
1650.25 1674.25 |
1675.55 | 1648.05 | 17780 |
| 176 | 0.8 0.05 % |
23-05-2025 15:15:00 Friday |
1648.2 1649 |
1650 | 1647.25 | 3809 |
| 177 | -2.75 -0.17 % |
23-05-2025 14:15:00 Friday |
1650.9 1648.15 |
1653.3 | 1646 | 15173 |
| 178 | -5.85 -0.35 % |
23-05-2025 13:15:00 Friday |
1656.5 1650.65 |
1658.75 | 1648.7 | 6519 |
| 179 | 4.4 0.27 % |
23-05-2025 12:15:00 Friday |
1653.05 1657.45 |
1658.35 | 1653 | 4239 |
| 180 | -14.35 -0.86 % |
23-05-2025 11:15:00 Friday |
1668.5 1654.15 |
1668.5 | 1653.05 | 7141 |
| 181 | 3.6 0.22 % |
23-05-2025 10:15:00 Friday |
1665.5 1669.1 |
1670 | 1658.85 | 13037 |
| 182 | 34.25 2.1 % |
23-05-2025 09:15:00 Friday |
1630.15 1664.4 |
1667.75 | 1625 | 18402 |
| 183 | 4.95 0.3 % |
22-05-2025 15:15:00 Thursday |
1632.55 1637.5 |
1640.8 | 1630.15 | 2042 |
| 184 | -4.7 -0.29 % |
22-05-2025 14:15:00 Thursday |
1637.3 1632.6 |
1638.35 | 1626.8 | 3524 |
| 185 | 3.9 0.24 % |
22-05-2025 13:15:00 Thursday |
1632.85 1636.75 |
1637.8 | 1631.95 | 3080 |
| 186 | 4.25 0.26 % |
22-05-2025 12:15:00 Thursday |
1628.45 1632.7 |
1633.25 | 1626.65 | 31609 |
| 187 | 4 0.25 % |
22-05-2025 11:15:00 Thursday |
1626 1630 |
1632.75 | 1626 | 42650 |
| 188 | -1.8 -0.11 % |
22-05-2025 10:15:00 Thursday |
1628.9 1627.1 |
1631.1 | 1624.5 | 1132 |
| 189 | -31.05 -1.87 % |
22-05-2025 09:15:00 Thursday |
1659.55 1628.5 |
1659.55 | 1615 | 8441 |
| 190 | -5.85 -0.35 % |
21-05-2025 15:15:00 Wednesday |
1652.6 1646.75 |
1652.65 | 1646.75 | 1108 |
| 191 | -1.3 -0.08 % |
21-05-2025 14:15:00 Wednesday |
1653.05 1651.75 |
1657.95 | 1650.15 | 2607 |
| 192 | 5.95 0.36 % |
21-05-2025 13:15:00 Wednesday |
1647 1652.95 |
1652.95 | 1644.6 | 4636 |
| 193 | 8.45 0.52 % |
21-05-2025 12:15:00 Wednesday |
1637.5 1645.95 |
1646 | 1633.7 | 1907 |
| 194 | -10.55 -0.64 % |
21-05-2025 11:15:00 Wednesday |
1647.6 1637.05 |
1650 | 1636.9 | 2404 |
| 195 | 6.85 0.42 % |
21-05-2025 10:15:00 Wednesday |
1640.25 1647.1 |
1650.4 | 1639.3 | 4995 |
| 196 | -10.95 -0.66 % |
21-05-2025 09:15:00 Wednesday |
1649.75 1638.8 |
1649.75 | 1628.25 | 4203 |
| 197 | 1.35 0.08 % |
20-05-2025 15:15:00 Tuesday |
1639.05 1640.4 |
1642.65 | 1636 | 5546 |
| 198 | -5.05 -0.31 % |
20-05-2025 14:15:00 Tuesday |
1644.65 1639.6 |
1646.5 | 1636.1 | 34311 |
| 199 | -3.95 -0.24 % |
20-05-2025 13:15:00 Tuesday |
1649 1645.05 |
1651.2 | 1643.55 | 26176 |
| 200 | -4 -0.24 % |
20-05-2025 12:15:00 Tuesday |
1653 1649 |
1656.4 | 1645 | 24254 |
| 201 | -2.6 -0.16 % |
20-05-2025 11:15:00 Tuesday |
1656.05 1653.45 |
1657.9 | 1650 | 5211 |
| 202 | -0.1 -0.01 % |
20-05-2025 10:15:00 Tuesday |
1656.55 1656.45 |
1663 | 1654 | 3919 |
| 203 | -9.55 -0.57 % |
20-05-2025 09:15:00 Tuesday |
1665.7 1656.15 |
1665.7 | 1651.5 | 11192 |
| 204 | 0.8 0.05 % |
19-05-2025 15:15:00 Monday |
1649 1649.8 |
1649.8 | 1648.25 | 40 |
| 205 | 1.3 0.08 % |
19-05-2025 14:15:00 Monday |
1644 1645.3 |
1645.3 | 1644 | 7 |
| 206 | -1.15 -0.07 % |
19-05-2025 13:15:00 Monday |
1646.55 1645.4 |
1646.65 | 1645.4 | 257 |
| 207 | -0.25 -0.02 % |
19-05-2025 12:15:00 Monday |
1645.9 1645.65 |
1645.9 | 1644.2 | 1009 |
| 208 | 0.6 0.04 % |
19-05-2025 11:15:00 Monday |
1651 1651.6 |
1651.6 | 1651 | 148 |
| 209 | 2.1 0.13 % |
19-05-2025 10:15:00 Monday |
1653.85 1655.95 |
1655.95 | 1653.8 | 102 |
| 210 | -11.1 -0.67 % |
19-05-2025 09:15:00 Monday |
1664.95 1653.85 |
1664.95 | 1639.6 | 13494 |
| 211 | 1.2 0.07 % |
16-05-2025 15:15:00 Friday |
1660.5 1661.7 |
1661.75 | 1658 | 9830 |
| 212 | -5.3 -0.32 % |
16-05-2025 14:15:00 Friday |
1664.9 1659.6 |
1664.9 | 1659 | 14113 |
| 213 | 1.9 0.11 % |
16-05-2025 13:15:00 Friday |
1663.4 1665.3 |
1667.4 | 1663 | 7581 |
| 214 | 3.45 0.21 % |
16-05-2025 12:15:00 Friday |
1659.8 1663.25 |
1664.65 | 1658.8 | 9831 |
| 215 | -8.45 -0.51 % |
16-05-2025 11:15:00 Friday |
1668.25 1659.8 |
1669.4 | 1658.4 | 10060 |
| 216 | 0.2 0.01 % |
16-05-2025 10:15:00 Friday |
1667.9 1668.1 |
1672.1 | 1663.3 | 27173 |
| 217 | -32.9 -1.94 % |
16-05-2025 09:15:00 Friday |
1699.7 1666.8 |
1699.7 | 1666.45 | 25909 |
| 218 | -2 -0.12 % |
15-05-2025 15:15:00 Thursday |
1694.9 1692.9 |
1697.8 | 1688.45 | 14219 |
| 219 | -3.95 -0.23 % |
15-05-2025 14:15:00 Thursday |
1698.8 1694.85 |
1698.8 | 1688.15 | 32446 |
| 220 | 20.6 1.23 % |
15-05-2025 13:15:00 Thursday |
1677.55 1698.15 |
1702.8 | 1671 | 44793 |
| 221 | 30.2 1.83 % |
15-05-2025 12:15:00 Thursday |
1648 1678.2 |
1678.2 | 1645.05 | 18651 |
| 222 | 6.65 0.41 % |
15-05-2025 11:15:00 Thursday |
1640.1 1646.75 |
1648 | 1640.1 | 11503 |
| 223 | 1.15 0.07 % |
15-05-2025 10:15:00 Thursday |
1638.95 1640.1 |
1653.2 | 1634 | 20046 |
| 224 | -1.25 -0.08 % |
15-05-2025 09:15:00 Thursday |
1640.2 1638.95 |
1650.1 | 1625 | 50137 |
| 225 | 4 0.24 % |
14-05-2025 15:15:00 Wednesday |
1638 1642 |
1642.9 | 1635.35 | 6187 |
| 226 | 9.45 0.58 % |
14-05-2025 14:15:00 Wednesday |
1628.55 1638 |
1640.6 | 1625.2 | 11193 |
| 227 | -0.65 -0.04 % |
14-05-2025 13:15:00 Wednesday |
1629.65 1629 |
1630.45 | 1626.2 | 1686 |
| 228 | -2.25 -0.14 % |
14-05-2025 12:15:00 Wednesday |
1632 1629.75 |
1634.85 | 1622.5 | 2571 |
| 229 | 0.7 0.04 % |
14-05-2025 11:15:00 Wednesday |
1630.5 1631.2 |
1635.7 | 1628 | 4078 |
| 230 | -1.45 -0.09 % |
14-05-2025 10:15:00 Wednesday |
1631.85 1630.4 |
1634 | 1624.5 | 5563 |
| 231 | 11.05 0.68 % |
14-05-2025 09:15:00 Wednesday |
1621.35 1632.4 |
1635.6 | 1619.2 | 9488 |
| 232 | 4.25 0.26 % |
13-05-2025 15:15:00 Tuesday |
1616.25 1620.5 |
1622 | 1616.25 | 18665 |
| 233 | -6.8 -0.42 % |
13-05-2025 14:15:00 Tuesday |
1623.05 1616.25 |
1627.15 | 1616.05 | 42315 |
| 234 | -3.2 -0.2 % |
13-05-2025 13:15:00 Tuesday |
1625.9 1622.7 |
1626.8 | 1621.4 | 2651 |
| 235 | -13.55 -0.83 % |
13-05-2025 12:15:00 Tuesday |
1639.55 1626 |
1640.35 | 1620.9 | 10904 |
| 236 | -0.5 -0.03 % |
13-05-2025 11:15:00 Tuesday |
1638.9 1638.4 |
1645.85 | 1635.35 | 4841 |
| 237 | -1.3 -0.08 % |
13-05-2025 10:15:00 Tuesday |
1640.7 1639.4 |
1646.75 | 1631.3 | 14381 |
| 238 | -39.3 -2.34 % |
13-05-2025 09:15:00 Tuesday |
1679.3 1640 |
1684.9 | 1638 | 25806 |
| 239 | -5.7 -0.34 % |
12-05-2025 15:15:00 Monday |
1669.4 1663.7 |
1672.8 | 1661.2 | 5500 |
| 240 | -0.4 -0.02 % |
12-05-2025 14:15:00 Monday |
1670.4 1670 |
1672.8 | 1658.45 | 23846 |
| 241 | 4.9 0.29 % |
12-05-2025 13:15:00 Monday |
1666 1670.9 |
1674.4 | 1665.7 | 14087 |
| 242 | 22.75 1.38 % |
12-05-2025 12:15:00 Monday |
1642.65 1665.4 |
1671 | 1639.8 | 24341 |
| 243 | 18.6 1.14 % |
12-05-2025 11:15:00 Monday |
1625 1643.6 |
1645.65 | 1622.25 | 18660 |
| 244 | -2.1 -0.13 % |
12-05-2025 10:15:00 Monday |
1626.55 1624.45 |
1629.9 | 1621.3 | 21052 |
| 245 | 35.9 2.26 % |
12-05-2025 09:15:00 Monday |
1590.6 1626.5 |
1628 | 1590.6 | 35921 |
| 246 | -0.85 -0.05 % |
09-05-2025 15:15:00 Friday |
1570 1569.15 |
1571.05 | 1566.25 | 29481 |
| 247 | -3.6 -0.23 % |
09-05-2025 14:15:00 Friday |
1573.6 1570 |
1573.6 | 1567.2 | 16605 |
| 248 | 0.05 0 % |
09-05-2025 13:15:00 Friday |
1572.65 1572.7 |
1573.4 | 1569.6 | 1051 |
| 249 | -1.4 -0.09 % |
09-05-2025 12:15:00 Friday |
1573.5 1572.1 |
1574.9 | 1571.4 | 411 |
| 250 | 8.45 0.54 % |
09-05-2025 11:15:00 Friday |
1568.15 1576.6 |
1576.7 | 1567.7 | 1386 |
| 251 | 3 0.19 % |
09-05-2025 10:15:00 Friday |
1564.5 1567.5 |
1569 | 1561.1 | 3577 |
| 252 | 13.3 0.86 % |
09-05-2025 09:15:00 Friday |
1550 1563.3 |
1569 | 1550 | 4359 |
| 253 | -8.9 -0.56 % |
08-05-2025 15:15:00 Thursday |
1582 1573.1 |
1582.35 | 1573.1 | 2366 |
| 254 | -1.1 -0.07 % |
08-05-2025 14:15:00 Thursday |
1583.1 1582 |
1587 | 1579.25 | 8607 |
| 255 | 0.55 0.03 % |
08-05-2025 13:15:00 Thursday |
1580.85 1581.4 |
1586.2 | 1579.75 | 1217 |
| 256 | -13.75 -0.86 % |
08-05-2025 12:15:00 Thursday |
1595.9 1582.15 |
1597.5 | 1568.9 | 2611 |
| 257 | 22.45 1.43 % |
08-05-2025 11:15:00 Thursday |
1574.55 1597 |
1597.7 | 1574.35 | 3823 |
| 258 | -1.15 -0.07 % |
08-05-2025 10:15:00 Thursday |
1576.05 1574.9 |
1578.6 | 1571.7 | 2074 |
| 259 | 21.45 1.38 % |
08-05-2025 09:15:00 Thursday |
1555.75 1577.2 |
1584.1 | 1555.75 | 9022 |
| 260 | 4.7 0.3 % |
07-05-2025 15:15:00 Wednesday |
1562.2 1566.9 |
1566.95 | 1562.2 | 4523 |
| 261 | -1.2 -0.08 % |
07-05-2025 14:15:00 Wednesday |
1563.4 1562.2 |
1564.15 | 1559.7 | 10627 |
| 262 | 5.8 0.37 % |
07-05-2025 13:15:00 Wednesday |
1557.55 1563.35 |
1563.65 | 1556.2 | 5191 |
| 263 | -10.6 -0.68 % |
07-05-2025 12:15:00 Wednesday |
1566.65 1556.05 |
1568 | 1555.7 | 65851 |
| 264 | -5.1 -0.32 % |
07-05-2025 11:15:00 Wednesday |
1571.7 1566.6 |
1577.5 | 1566.45 | 5929 |
| 265 | 9.8 0.63 % |
07-05-2025 10:15:00 Wednesday |
1562.2 1572 |
1572 | 1560.55 | 7372 |
| 266 | 15.45 1 % |
07-05-2025 09:15:00 Wednesday |
1546 1561.45 |
1569.05 | 1546 | 20082 |
| 267 | -11.3 -0.71 % |
06-05-2025 15:15:00 Tuesday |
1581.75 1570.45 |
1582.75 | 1570.45 | 3230 |
| 268 | 9.85 0.63 % |
06-05-2025 14:15:00 Tuesday |
1571.75 1581.6 |
1583.5 | 1571.3 | 19198 |
| 269 | 0 0 % |
06-05-2025 13:15:00 Tuesday |
1572.1 1572.1 |
1574.5 | 1570.45 | 4928 |
| 270 | -2.7 -0.17 % |
06-05-2025 12:15:00 Tuesday |
1575.45 1572.75 |
1576.95 | 1570 | 4752 |
| 271 | 4.65 0.3 % |
06-05-2025 11:15:00 Tuesday |
1570.2 1574.85 |
1578.35 | 1569.95 | 8021 |
| 272 | 0.3 0.02 % |
06-05-2025 10:15:00 Tuesday |
1570.05 1570.35 |
1574.05 | 1567.9 | 3356 |
| 273 | -0.85 -0.05 % |
06-05-2025 09:15:00 Tuesday |
1570.95 1570.1 |
1581.7 | 1564.75 | 31141 |
| 274 | 8.4 0.54 % |
05-05-2025 15:15:00 Monday |
1564 1572.4 |
1572.4 | 1564 | 1653 |
| 275 | -10.65 -0.68 % |
05-05-2025 14:15:00 Monday |
1575.9 1565.25 |
1577.75 | 1563.85 | 3341 |
| 276 | 2.7 0.17 % |
05-05-2025 13:15:00 Monday |
1573.95 1576.65 |
1577.4 | 1573.45 | 2307 |
| 277 | 1.95 0.12 % |
05-05-2025 12:15:00 Monday |
1573.35 1575.3 |
1579.5 | 1572 | 13949 |
| 278 | -3.9 -0.25 % |
05-05-2025 11:15:00 Monday |
1577.9 1574 |
1580.9 | 1574 | 1242 |
| 279 | -10.25 -0.65 % |
05-05-2025 10:15:00 Monday |
1588.75 1578.5 |
1588.75 | 1575 | 12927 |
| 280 | 15.65 1 % |
05-05-2025 09:15:00 Monday |
1572.35 1588 |
1597 | 1572.35 | 8255 |
| 281 | -5.45 -0.35 % |
02-05-2025 15:15:00 Friday |
1576.95 1571.5 |
1577 | 1571.5 | 941 |
| 282 | 1.3 0.08 % |
02-05-2025 14:15:00 Friday |
1575.7 1577 |
1579.4 | 1567.65 | 1172 |
| 283 | 5.65 0.36 % |
02-05-2025 13:15:00 Friday |
1569.45 1575.1 |
1578 | 1569.45 | 1328 |
| 284 | 0 0 % |
02-05-2025 12:15:00 Friday |
1571 1571 |
1572 | 1563.8 | 1687 |
| 285 | -3.1 -0.2 % |
02-05-2025 11:15:00 Friday |
1574.1 1571 |
1576.7 | 1569.45 | 7135 |
| 286 | -2.9 -0.18 % |
02-05-2025 10:15:00 Friday |
1578 1575.1 |
1578.85 | 1568.8 | 2612 |
| 287 | 14.9 0.95 % |
02-05-2025 09:15:00 Friday |
1564.1 1579 |
1580.95 | 1557.6 | 11992 |
| 288 | -3.05 -0.19 % |
30-04-2025 15:15:00 Wednesday |
1565.05 1562 |
1568.15 | 1556.45 | 13670 |
| 289 | -8.4 -0.53 % |
30-04-2025 14:15:00 Wednesday |
1574 1565.6 |
1578 | 1565.5 | 6922 |
| 290 | 7.5 0.48 % |
30-04-2025 13:15:00 Wednesday |
1566.5 1574 |
1575.5 | 1565.4 | 4791 |
| 291 | -8.5 -0.54 % |
30-04-2025 12:15:00 Wednesday |
1575 1566.5 |
1575 | 1563 | 5991 |
| 292 | 6.8 0.43 % |
30-04-2025 11:15:00 Wednesday |
1568.2 1575 |
1575 | 1565.6 | 4740 |
| 293 | -3.45 -0.22 % |
30-04-2025 10:15:00 Wednesday |
1571.15 1567.7 |
1577 | 1566.6 | 7180 |
| 294 | -2.65 -0.17 % |
30-04-2025 09:15:00 Wednesday |
1572.8 1570.15 |
1586.45 | 1563.1 | 16366 |
| 295 | 12 0.77 % |
29-04-2025 15:15:00 Tuesday |
1568 1580 |
1580 | 1567 | 16256 |
| 296 | -11.15 -0.71 % |
29-04-2025 14:15:00 Tuesday |
1579.35 1568.2 |
1579.35 | 1565 | 9254 |
| 297 | 13.05 0.83 % |
29-04-2025 13:15:00 Tuesday |
1566 1579.05 |
1581.05 | 1565 | 13768 |
| 298 | 7.35 0.47 % |
29-04-2025 12:15:00 Tuesday |
1557.65 1565 |
1567.7 | 1556.1 | 7304 |
| 299 | -4.1 -0.26 % |
29-04-2025 11:15:00 Tuesday |
1562.95 1558.85 |
1563.75 | 1552.4 | 2995 |
| 300 | -2.7 -0.17 % |
29-04-2025 10:15:00 Tuesday |
1556.1 1553.4 |
1556.1 | 1553 | 279 |
| 301 | -8.1 -0.52 % |
29-04-2025 09:15:00 Tuesday |
1564.55 1556.45 |
1564.55 | 1548.1 | 14356 |
| 302 | 1.25 0.08 % |
28-04-2025 15:15:00 Monday |
1547.6 1548.85 |
1549.25 | 1547.6 | 451 |
| 303 | -1.7 -0.11 % |
28-04-2025 14:15:00 Monday |
1550.8 1549.1 |
1550.95 | 1549.1 | 114 |
| 304 | 1.4 0.09 % |
28-04-2025 13:15:00 Monday |
1549.75 1551.15 |
1551.15 | 1549.75 | 177 |
| 305 | 0.95 0.06 % |
28-04-2025 12:15:00 Monday |
1549.55 1550.5 |
1550.65 | 1548.6 | 75 |
| 306 | 1.15 0.07 % |
28-04-2025 11:15:00 Monday |
1547.6 1548.75 |
1552.45 | 1546 | 5191 |
| 307 | -2.4 -0.16 % |
28-04-2025 10:15:00 Monday |
1547.3 1544.9 |
1547.3 | 1543.8 | 288 |
| 308 | -14 -0.9 % |
28-04-2025 09:15:00 Monday |
1561 1547 |
1569.65 | 1537.3 | 29495 |
| 309 | -5.7 -0.36 % |
25-04-2025 15:15:00 Friday |
1580.7 1575 |
1581.45 | 1574.8 | 11402 |
| 310 | -3.55 -0.22 % |
25-04-2025 14:15:00 Friday |
1585.05 1581.5 |
1590.75 | 1578.25 | 15237 |
| 311 | 6.1 0.39 % |
25-04-2025 13:15:00 Friday |
1578.85 1584.95 |
1589.35 | 1576.25 | 5080 |
| 312 | -10.05 -0.63 % |
25-04-2025 12:15:00 Friday |
1587.7 1577.65 |
1587.7 | 1573.6 | 8571 |
| 313 | 6.2 0.39 % |
25-04-2025 11:15:00 Friday |
1580.3 1586.5 |
1592.6 | 1575.45 | 12476 |
| 314 | -2 -0.13 % |
25-04-2025 10:15:00 Friday |
1582 1580 |
1584.35 | 1568.4 | 20741 |
| 315 | -4 -0.25 % |
25-04-2025 09:15:00 Friday |
1586 1582 |
1617.3 | 1572.25 | 54849 |
| 316 | -0.05 0 % |
24-04-2025 15:15:00 Thursday |
1587.05 1587 |
1590.45 | 1585 | 5576 |
| 317 | 6.4 0.4 % |
24-04-2025 14:15:00 Thursday |
1580.75 1587.15 |
1590.45 | 1578 | 7882 |
| 318 | -7.55 -0.48 % |
24-04-2025 13:15:00 Thursday |
1588.3 1580.75 |
1590.35 | 1580 | 6542 |
| 319 | 1.6 0.1 % |
24-04-2025 12:15:00 Thursday |
1586.7 1588.3 |
1588.6 | 1585.15 | 5742 |
| 320 | -7 -0.44 % |
24-04-2025 11:15:00 Thursday |
1592.65 1585.65 |
1597 | 1585.5 | 100086 |
| 321 | 3.9 0.25 % |
24-04-2025 10:15:00 Thursday |
1587.2 1591.1 |
1594.95 | 1576.1 | 62053 |
| 322 | -18.4 -1.15 % |
24-04-2025 09:15:00 Thursday |
1604.95 1586.55 |
1604.95 | 1581.2 | 41806 |
| 323 | -0.35 -0.02 % |
23-04-2025 15:15:00 Wednesday |
1593.8 1593.45 |
1597.1 | 1593.05 | 25611 |
| 324 | -3.2 -0.2 % |
23-04-2025 14:15:00 Wednesday |
1597 1593.8 |
1597 | 1591.5 | 36294 |
| 325 | 2.2 0.14 % |
23-04-2025 13:15:00 Wednesday |
1594 1596.2 |
1598 | 1593.6 | 27850 |
| 326 | 0.1 0.01 % |
23-04-2025 12:15:00 Wednesday |
1594 1594.1 |
1599.4 | 1592.5 | 50683 |
| 327 | -5 -0.31 % |
23-04-2025 11:15:00 Wednesday |
1599 1594 |
1599.6 | 1592 | 62517 |
| 328 | 29.6 1.89 % |
23-04-2025 10:15:00 Wednesday |
1569 1598.6 |
1598.6 | 1567.05 | 112029 |
| 329 | 18.9 1.22 % |
23-04-2025 09:15:00 Wednesday |
1550.1 1569 |
1589.95 | 1547.4 | 273541 |
| 330 | 0.7 0.05 % |
22-04-2025 15:15:00 Tuesday |
1476.55 1477.25 |
1477.7 | 1476 | 152 |
| 331 | 0.6 0.04 % |
22-04-2025 14:15:00 Tuesday |
1486.75 1487.35 |
1488.2 | 1486.45 | 95 |
| 332 | -4 -0.27 % |
22-04-2025 13:15:00 Tuesday |
1490 1486 |
1499.4 | 1479 | 22491 |
| 333 | 4.15 0.28 % |
22-04-2025 12:15:00 Tuesday |
1485.85 1490 |
1490.95 | 1482.35 | 116998 |
| 334 | 8.8 0.6 % |
22-04-2025 11:15:00 Tuesday |
1476.25 1485.05 |
1485.85 | 1472.65 | 11288 |
| 335 | 0.85 0.06 % |
22-04-2025 10:15:00 Tuesday |
1474.35 1475.2 |
1477.3 | 1470.05 | 4905 |
| 336 | -24.4 -1.63 % |
22-04-2025 09:15:00 Tuesday |
1497.4 1473 |
1497.4 | 1464.9 | 27732 |
| 337 | -3.1 -0.21 % |
21-04-2025 15:15:00 Monday |
1482 1478.9 |
1484 | 1478.55 | 411 |
| 338 | 1.2 0.08 % |
21-04-2025 14:15:00 Monday |
1488.85 1490.05 |
1492.15 | 1488.85 | 172 |
| 339 | -4 -0.27 % |
21-04-2025 13:15:00 Monday |
1494.05 1490.05 |
1494.4 | 1482.3 | 11181 |
| 340 | 14.05 0.95 % |
21-04-2025 12:15:00 Monday |
1480 1494.05 |
1498.9 | 1475.15 | 28712 |
| 341 | 18.7 1.28 % |
21-04-2025 11:15:00 Monday |
1461.3 1480 |
1484.7 | 1461.3 | 64779 |
| 342 | -1.25 -0.09 % |
21-04-2025 10:15:00 Monday |
1462.85 1461.6 |
1469 | 1459.65 | 15731 |
| 343 | 25.5 1.77 % |
21-04-2025 09:15:00 Monday |
1438 1463.5 |
1471 | 1434 | 39881 |
| 344 | -0.8 -0.06 % |
17-04-2025 15:15:00 Thursday |
1440.8 1440 |
1442 | 1436.1 | 4914 |
| 345 | 13.25 0.93 % |
17-04-2025 14:15:00 Thursday |
1427.5 1440.75 |
1440.95 | 1423.55 | 12274 |
| 346 | 1.5 0.11 % |
17-04-2025 13:15:00 Thursday |
1426.45 1427.95 |
1432.2 | 1422.05 | 7796 |
| 347 | 8.15 0.58 % |
17-04-2025 12:15:00 Thursday |
1417.25 1425.4 |
1431.15 | 1415.9 | 9498 |
| 348 | 25.75 1.85 % |
17-04-2025 11:15:00 Thursday |
1392 1417.75 |
1418 | 1391.55 | 23790 |
| 349 | 6.5 0.47 % |
17-04-2025 10:15:00 Thursday |
1385.55 1392.05 |
1394.15 | 1384.05 | 14954 |
| 350 | -38.55 -2.71 % |
17-04-2025 09:15:00 Thursday |
1424.95 1386.4 |
1424.95 | 1384 | 39334 |
| 351 | 2.2 0.15 % |
16-04-2025 15:15:00 Wednesday |
1430.8 1433 |
1434.65 | 1429.8 | 6244 |
| 352 | 5.75 0.4 % |
16-04-2025 14:15:00 Wednesday |
1425.35 1431.1 |
1433 | 1424.7 | 48585 |
| 353 | 7.5 0.53 % |
16-04-2025 13:15:00 Wednesday |
1419.55 1427.05 |
1427.15 | 1414.5 | 6047 |
| 354 | -1.2 -0.08 % |
16-04-2025 12:15:00 Wednesday |
1421.5 1420.3 |
1424.8 | 1418.05 | 3354 |
| 355 | 4.75 0.34 % |
16-04-2025 11:15:00 Wednesday |
1416.9 1421.65 |
1424 | 1416.5 | 4773 |
| 356 | -2.6 -0.18 % |
16-04-2025 10:15:00 Wednesday |
1419.55 1416.95 |
1419.55 | 1413 | 3859 |
| 357 | -1.85 -0.13 % |
16-04-2025 09:15:00 Wednesday |
1421.95 1420.1 |
1433.35 | 1405.55 | 10651 |
| 358 | -0.95 -0.07 % |
15-04-2025 15:15:00 Tuesday |
1425.95 1425 |
1429.1 | 1425 | 2541 |
| 359 | 11.15 0.79 % |
15-04-2025 14:15:00 Tuesday |
1413.95 1425.1 |
1428 | 1413.95 | 2342 |
| 360 | -8.5 -0.6 % |
15-04-2025 13:15:00 Tuesday |
1422.55 1414.05 |
1423.3 | 1414 | 1293 |
| 361 | 6.6 0.47 % |
15-04-2025 12:15:00 Tuesday |
1416.4 1423 |
1428 | 1416.05 | 44422 |
| 362 | 3.5 0.25 % |
15-04-2025 11:15:00 Tuesday |
1413.2 1416.7 |
1418 | 1409.45 | 1833 |
| 363 | 1.5 0.11 % |
15-04-2025 10:15:00 Tuesday |
1411.2 1412.7 |
1413.75 | 1405.55 | 3789 |
| 364 | -9.25 -0.65 % |
15-04-2025 09:15:00 Tuesday |
1418.55 1409.3 |
1420.45 | 1407.95 | 6295 |
| 365 | 4.2 0.3 % |
11-04-2025 15:15:00 Friday |
1390.6 1394.8 |
1395 | 1387.45 | 8359 |
| 366 | 1.6 0.12 % |
11-04-2025 14:15:00 Friday |
1389.05 1390.65 |
1393.95 | 1385.3 | 41582 |
| 367 | -18.2 -1.29 % |
11-04-2025 13:15:00 Friday |
1408.7 1390.5 |
1408.7 | 1388.45 | 15853 |
| 368 | -4.4 -0.31 % |
11-04-2025 12:15:00 Friday |
1413.95 1409.55 |
1413.95 | 1405.1 | 17997 |
| 369 | -7.7 -0.54 % |
11-04-2025 11:15:00 Friday |
1422.6 1414.9 |
1422.6 | 1409.65 | 12812 |
| 370 | 4.95 0.35 % |
11-04-2025 10:15:00 Friday |
1417.6 1422.55 |
1425 | 1413.65 | 109819 |
| 371 | 45.2 3.29 % |
11-04-2025 09:15:00 Friday |
1372.4 1417.6 |
1424 | 1365 | 57504 |
| 372 | -0.4 -0.03 % |
09-04-2025 15:15:00 Wednesday |
1380.45 1380.05 |
1381.55 | 1378.2 | 12670 |
| 373 | 1.25 0.09 % |
09-04-2025 14:15:00 Wednesday |
1379 1380.25 |
1382.6 | 1376.95 | 80482 |
| 374 | -6.7 -0.48 % |
09-04-2025 13:15:00 Wednesday |
1384.5 1377.8 |
1388.1 | 1377.8 | 2585 |
| 375 | 5.6 0.41 % |
09-04-2025 12:15:00 Wednesday |
1380 1385.6 |
1385.6 | 1376.45 | 5187 |
| 376 | 4.8 0.35 % |
09-04-2025 11:15:00 Wednesday |
1374.95 1379.75 |
1379.8 | 1374 | 5000 |
| 377 | 5.7 0.42 % |
09-04-2025 10:15:00 Wednesday |
1369.2 1374.9 |
1375 | 1366.1 | 46012 |
| 378 | -22 -1.58 % |
09-04-2025 09:15:00 Wednesday |
1392.6 1370.6 |
1392.6 | 1358.9 | 17198 |
| 379 | -0.3 -0.02 % |
08-04-2025 15:15:00 Tuesday |
1403.8 1403.5 |
1404 | 1401.4 | 6391 |
| 380 | -8.8 -0.62 % |
08-04-2025 14:15:00 Tuesday |
1412.1 1403.3 |
1414.7 | 1400.95 | 24059 |
| 381 | -9.3 -0.65 % |
08-04-2025 13:15:00 Tuesday |
1422.9 1413.6 |
1424 | 1397 | 22346 |
| 382 | 13.15 0.93 % |
08-04-2025 12:15:00 Tuesday |
1410 1423.15 |
1423.2 | 1407 | 24459 |
| 383 | 17.8 1.28 % |
08-04-2025 11:15:00 Tuesday |
1392 1409.8 |
1410 | 1380 | 24659 |
| 384 | 18.1 1.32 % |
08-04-2025 10:15:00 Tuesday |
1373.3 1391.4 |
1396.7 | 1372 | 109660 |
| 385 | -2.75 -0.2 % |
08-04-2025 09:15:00 Tuesday |
1376.15 1373.4 |
1398.85 | 1372.85 | 39442 |
| 386 | 0.55 0.04 % |
07-04-2025 15:15:00 Monday |
1377.45 1378 |
1384.55 | 1371.25 | 3155 |
| 387 | 23.65 1.75 % |
07-04-2025 14:15:00 Monday |
1353.4 1377.05 |
1377.15 | 1352.75 | 7162 |
| 388 | 16.55 1.24 % |
07-04-2025 13:15:00 Monday |
1335.8 1352.35 |
1353.95 | 1331.95 | 7790 |
| 389 | -0.7 -0.05 % |
07-04-2025 12:15:00 Monday |
1336.6 1335.9 |
1343.15 | 1329 | 11018 |
| 390 | 2.5 0.19 % |
07-04-2025 11:15:00 Monday |
1335 1337.5 |
1346.9 | 1332.95 | 6594 |
| 391 | 12.85 0.97 % |
07-04-2025 10:15:00 Monday |
1322.35 1335.2 |
1342 | 1321.5 | 50184 |
| 392 | 5.55 0.42 % |
07-04-2025 09:15:00 Monday |
1316.05 1321.6 |
1344 | 1304 | 33093 |
| 393 | 3.35 0.24 % |
04-04-2025 15:15:00 Friday |
1421.95 1425.3 |
1429.35 | 1418.5 | 6726 |
| 394 | -1.05 -0.07 % |
04-04-2025 14:15:00 Friday |
1423 1421.95 |
1427.9 | 1421 | 13760 |
| 395 | -8.5 -0.59 % |
04-04-2025 13:15:00 Friday |
1431.2 1422.7 |
1432.85 | 1421.25 | 9263 |
| 396 | -2.15 -0.15 % |
04-04-2025 12:15:00 Friday |
1433.35 1431.2 |
1436.7 | 1429 | 6384 |
| 397 | 4.35 0.3 % |
04-04-2025 11:15:00 Friday |
1429.45 1433.8 |
1437.4 | 1426.4 | 12317 |
| 398 | -10.05 -0.7 % |
04-04-2025 10:15:00 Friday |
1439.15 1429.1 |
1440 | 1428.75 | 16956 |
| 399 | -2.9 -0.2 % |
04-04-2025 09:15:00 Friday |
1441.4 1438.5 |
1457.75 | 1435 | 54589 |
| 400 | -4.1 -0.28 % |
03-04-2025 15:15:00 Thursday |
1471.1 1467 |
1471.5 | 1467 | 12186 |
| 401 | -3.35 -0.23 % |
03-04-2025 14:15:00 Thursday |
1474.45 1471.1 |
1475.15 | 1469.05 | 17990 |
| 402 | 0.25 0.02 % |
03-04-2025 13:15:00 Thursday |
1474.2 1474.45 |
1476.85 | 1472.2 | 3730 |
| 403 | -0.8 -0.05 % |
03-04-2025 12:15:00 Thursday |
1474 1473.2 |
1477.45 | 1472.2 | 3347 |
| 404 | -1 -0.07 % |
03-04-2025 11:15:00 Thursday |
1475 1474 |
1475.85 | 1467.8 | 8570 |
| 405 | -13.7 -0.92 % |
03-04-2025 10:15:00 Thursday |
1488.8 1475.1 |
1489.9 | 1475 | 4435 |
| 406 | -21.2 -1.4 % |
03-04-2025 09:15:00 Thursday |
1510 1488.8 |
1510 | 1477.7 | 20712 |
| 407 | 3.5 0.23 % |
02-04-2025 15:15:00 Wednesday |
1528.35 1531.85 |
1532.8 | 1527.25 | 1951 |
| 408 | 7.3 0.48 % |
02-04-2025 14:15:00 Wednesday |
1520.15 1527.45 |
1527.45 | 1517.65 | 3778 |
| 409 | -0.35 -0.02 % |
02-04-2025 13:15:00 Wednesday |
1518.55 1518.2 |
1521.15 | 1515.3 | 3414 |
| 410 | -10.45 -0.68 % |
02-04-2025 12:15:00 Wednesday |
1529 1518.55 |
1532.3 | 1518.55 | 29226 |
| 411 | 2.35 0.15 % |
02-04-2025 11:15:00 Wednesday |
1527.85 1530.2 |
1534 | 1525.65 | 17053 |
| 412 | 8.35 0.55 % |
02-04-2025 10:15:00 Wednesday |
1519.05 1527.4 |
1533.45 | 1519.05 | 2129 |
| 413 | -4.6 -0.3 % |
02-04-2025 09:15:00 Wednesday |
1525.6 1521 |
1538 | 1507.6 | 14939 |
| 414 | 2.5 0.16 % |
01-04-2025 15:15:00 Tuesday |
1530.2 1532.7 |
1532.7 | 1528.3 | 4771 |
| 415 | -10.2 -0.66 % |
01-04-2025 14:15:00 Tuesday |
1540.5 1530.3 |
1541.05 | 1527 | 17145 |
| 416 | -7.45 -0.48 % |
01-04-2025 13:15:00 Tuesday |
1548.5 1541.05 |
1549.7 | 1537.55 | 12279 |
| 417 | -0.85 -0.05 % |
01-04-2025 12:15:00 Tuesday |
1550 1549.15 |
1553.4 | 1546.1 | 4965 |
| 418 | -6.05 -0.39 % |
01-04-2025 11:15:00 Tuesday |
1556.4 1550.35 |
1562.05 | 1547.95 | 4764 |
| 419 | -15.5 -0.99 % |
01-04-2025 10:15:00 Tuesday |
1570.75 1555.25 |
1574.1 | 1550.95 | 12698 |
| 420 | 2.6 0.17 % |
01-04-2025 09:15:00 Tuesday |
1566.1 1568.7 |
1585.1 | 1566 | 24352 |
| 421 | -3.55 -0.22 % |
28-03-2025 15:15:00 Friday |
1594.5 1590.95 |
1595.85 | 1582.95 | 6629 |
| 422 | 5.1 0.32 % |
28-03-2025 14:15:00 Friday |
1590.9 1596 |
1601.15 | 1590.8 | 4741 |
| 423 | -7.95 -0.5 % |
28-03-2025 13:15:00 Friday |
1598.25 1590.3 |
1598.25 | 1587 | 7607 |
| 424 | -17.45 -1.08 % |
28-03-2025 12:15:00 Friday |
1615.7 1598.25 |
1616.05 | 1597 | 47209 |
| 425 | 0.75 0.05 % |
28-03-2025 11:15:00 Friday |
1616.45 1617.2 |
1618.9 | 1611.5 | 3180 |
| 426 | 7.3 0.45 % |
28-03-2025 10:15:00 Friday |
1609.9 1617.2 |
1620.35 | 1609.9 | 2392 |
| 427 | -14.65 -0.9 % |
28-03-2025 09:15:00 Friday |
1626 1611.35 |
1626 | 1606.9 | 5892 |
| 428 | 3.3 0.2 % |
27-03-2025 15:15:00 Thursday |
1631.7 1635 |
1636 | 1625 | 2921 |
| 429 | 11.4 0.7 % |
27-03-2025 14:15:00 Thursday |
1620.3 1631.7 |
1635.2 | 1618 | 46046 |
| 430 | 0 0 % |
27-03-2025 13:15:00 Thursday |
1620.65 1620.65 |
1620.9 | 1614 | 73841 |
| 431 | -1.35 -0.08 % |
27-03-2025 12:15:00 Thursday |
1622 1620.65 |
1623.2 | 1618.4 | 45662 |
| 432 | -8.3 -0.51 % |
27-03-2025 11:15:00 Thursday |
1629.8 1621.5 |
1629.8 | 1614.05 | 3258 |
| 433 | -3.15 -0.19 % |
27-03-2025 10:15:00 Thursday |
1633.9 1630.75 |
1638.2 | 1628 | 2633 |
| 434 | 12.8 0.79 % |
27-03-2025 09:15:00 Thursday |
1621.25 1634.05 |
1636.75 | 1612.25 | 6219 |
| 435 | -7.75 -0.47 % |
26-03-2025 15:15:00 Wednesday |
1631.75 1624 |
1632.75 | 1624 | 3757 |
| 436 | -5.25 -0.32 % |
26-03-2025 14:15:00 Wednesday |
1637 1631.75 |
1640.2 | 1630.1 | 50563 |
| 437 | 2.35 0.14 % |
26-03-2025 13:15:00 Wednesday |
1633.7 1636.05 |
1636.8 | 1623 | 16746 |
| 438 | -0.85 -0.05 % |
26-03-2025 12:15:00 Wednesday |
1633.65 1632.8 |
1640 | 1632.55 | 46333 |
| 439 | -3 -0.18 % |
26-03-2025 11:15:00 Wednesday |
1636.65 1633.65 |
1642.5 | 1629.55 | 6086 |
| 440 | 4.1 0.25 % |
26-03-2025 10:15:00 Wednesday |
1633.9 1638 |
1643.55 | 1632.8 | 12691 |
| 441 | -5.95 -0.36 % |
26-03-2025 09:15:00 Wednesday |
1639.85 1633.9 |
1639.85 | 1625 | 13267 |
| 442 | -6.65 -0.41 % |
25-03-2025 15:15:00 Tuesday |
1625.8 1619.15 |
1626.4 | 1619.15 | 5927 |
| 443 | 0.9 0.06 % |
25-03-2025 14:15:00 Tuesday |
1625.55 1626.45 |
1631.65 | 1623.85 | 24496 |
| 444 | -7.45 -0.46 % |
25-03-2025 13:15:00 Tuesday |
1633.35 1625.9 |
1633.65 | 1625.05 | 51651 |
| 445 | -3.1 -0.19 % |
25-03-2025 12:15:00 Tuesday |
1636.45 1633.35 |
1640.85 | 1633.35 | 4190 |
| 446 | 1.55 0.09 % |
25-03-2025 11:15:00 Tuesday |
1635 1636.55 |
1640 | 1629.95 | 24487 |
| 447 | -9.05 -0.55 % |
25-03-2025 10:15:00 Tuesday |
1644.05 1635 |
1647.3 | 1623.5 | 97264 |
| 448 | 11.65 0.71 % |
25-03-2025 09:15:00 Tuesday |
1631.05 1642.7 |
1659 | 1620 | 45873 |
| 449 | -0.5 -0.03 % |
24-03-2025 15:15:00 Monday |
1604.4 1603.9 |
1605 | 1602 | 2455 |
| 450 | -0.5 -0.03 % |
24-03-2025 14:15:00 Monday |
1604.8 1604.3 |
1610.65 | 1602.8 | 7048 |
| 451 | 8.65 0.54 % |
24-03-2025 13:15:00 Monday |
1596 1604.65 |
1604.65 | 1592.75 | 26784 |
| 452 | 13.2 0.83 % |
24-03-2025 12:15:00 Monday |
1582.8 1596 |
1596 | 1582.8 | 43370 |
| 453 | 6.95 0.44 % |
24-03-2025 11:15:00 Monday |
1577 1583.95 |
1584.9 | 1577 | 21555 |
| 454 | 4.95 0.31 % |
24-03-2025 10:15:00 Monday |
1572.05 1577 |
1577.15 | 1568.15 | 37817 |
| 455 | -11.9 -0.75 % |
24-03-2025 09:15:00 Monday |
1584 1572.1 |
1604.85 | 1560.2 | 16748 |
| 456 | -2.3 -0.15 % |
21-03-2025 15:15:00 Friday |
1565.3 1563 |
1568.7 | 1563 | 26164 |
| 457 | -7.1 -0.45 % |
21-03-2025 14:15:00 Friday |
1572.65 1565.55 |
1578.65 | 1565.15 | 32991 |
| 458 | -10.6 -0.67 % |
21-03-2025 13:15:00 Friday |
1584.1 1573.5 |
1585.3 | 1563.1 | 6681 |
| 459 | -0.6 -0.04 % |
21-03-2025 12:15:00 Friday |
1585.6 1585 |
1591 | 1582.05 | 107030 |
| 460 | 6.7 0.42 % |
21-03-2025 11:15:00 Friday |
1579.05 1585.75 |
1592.1 | 1579.05 | 5530 |
| 461 | 17.2 1.1 % |
21-03-2025 10:15:00 Friday |
1561.6 1578.8 |
1581 | 1561.15 | 5481 |
| 462 | 16.8 1.09 % |
21-03-2025 09:15:00 Friday |
1545 1561.8 |
1566.6 | 1521.2 | 11494 |
| 463 | -8.45 -0.54 % |
20-03-2025 15:15:00 Thursday |
1559.9 1551.45 |
1563.2 | 1550.8 | 3184 |
| 464 | -19 -1.2 % |
20-03-2025 14:15:00 Thursday |
1577.8 1558.8 |
1581.75 | 1558.3 | 43246 |
| 465 | -1.7 -0.11 % |
20-03-2025 13:15:00 Thursday |
1578 1576.3 |
1581.65 | 1575.3 | 2689 |
| 466 | 8.1 0.52 % |
20-03-2025 12:15:00 Thursday |
1570 1578.1 |
1578.35 | 1569.75 | 3813 |
| 467 | -2.4 -0.15 % |
20-03-2025 11:15:00 Thursday |
1572.85 1570.45 |
1574.6 | 1570.45 | 2068 |
| 468 | 5.1 0.33 % |
20-03-2025 10:15:00 Thursday |
1568.35 1573.45 |
1573.5 | 1568.35 | 6529 |
| 469 | 18.35 1.18 % |
20-03-2025 09:15:00 Thursday |
1550 1568.35 |
1578 | 1548.3 | 11220 |
| 470 | 2.45 0.16 % |
19-03-2025 15:15:00 Wednesday |
1545.25 1547.7 |
1548.15 | 1540 | 3607 |
| 471 | 8.95 0.58 % |
19-03-2025 14:15:00 Wednesday |
1536.3 1545.25 |
1550.55 | 1535 | 5947 |
| 472 | 5.35 0.35 % |
19-03-2025 13:15:00 Wednesday |
1530 1535.35 |
1537.05 | 1530 | 21341 |
| 473 | 2.5 0.16 % |
19-03-2025 12:15:00 Wednesday |
1527.5 1530 |
1532 | 1526.65 | 23303 |
| 474 | -5.9 -0.38 % |
19-03-2025 11:15:00 Wednesday |
1532.95 1527.05 |
1534 | 1527 | 125727 |
| 475 | 0.85 0.06 % |
19-03-2025 10:15:00 Wednesday |
1532.1 1532.95 |
1538 | 1531 | 6462 |
| 476 | -25.1 -1.61 % |
19-03-2025 09:15:00 Wednesday |
1557 1531.9 |
1559.3 | 1525 | 13032 |
| 477 | 0.75 0.05 % |
18-03-2025 15:15:00 Tuesday |
1559.75 1560.5 |
1561.55 | 1557.65 | 2258 |
| 478 | 5.3 0.34 % |
18-03-2025 14:15:00 Tuesday |
1554.8 1560.1 |
1560.7 | 1551.3 | 13715 |
| 479 | 1.25 0.08 % |
18-03-2025 13:15:00 Tuesday |
1554.5 1555.75 |
1557.05 | 1551.7 | 2636 |
| 480 | 0.65 0.04 % |
18-03-2025 12:15:00 Tuesday |
1553.35 1554 |
1554.8 | 1547.65 | 48082 |
| 481 | -0.15 -0.01 % |
18-03-2025 11:15:00 Tuesday |
1555 1554.85 |
1560 | 1551.5 | 40542 |
| 482 | 2.35 0.15 % |
18-03-2025 10:15:00 Tuesday |
1553.9 1556.25 |
1556.95 | 1550 | 2836 |
| 483 | 7.25 0.47 % |
18-03-2025 09:15:00 Tuesday |
1545.6 1552.85 |
1556.1 | 1531.4 | 11500 |
| 484 | -3.55 -0.23 % |
17-03-2025 15:15:00 Monday |
1547.05 1543.5 |
1547.05 | 1543.5 | 725 |
| 485 | 10.4 0.68 % |
17-03-2025 14:15:00 Monday |
1535 1545.4 |
1547.9 | 1535 | 779 |
| 486 | 12.1 0.79 % |
17-03-2025 13:15:00 Monday |
1526.75 1538.85 |
1538.85 | 1526.75 | 876 |
| 487 | -5.45 -0.36 % |
17-03-2025 12:15:00 Monday |
1532.75 1527.3 |
1532.75 | 1524 | 397 |
| 488 | 5.25 0.34 % |
17-03-2025 11:15:00 Monday |
1526.15 1531.4 |
1533.75 | 1524.1 | 2705 |
| 489 | -0.95 -0.06 % |
17-03-2025 10:15:00 Monday |
1525.8 1524.85 |
1534.35 | 1522.75 | 1610 |
| 490 | -7.85 -0.51 % |
17-03-2025 09:15:00 Monday |
1534.5 1526.65 |
1534.5 | 1519.25 | 2759 |
| 491 | -1.9 -0.12 % |
13-03-2025 15:15:00 Thursday |
1533.8 1531.9 |
1537.6 | 1531.9 | 1289 |
| 492 | 4.9 0.32 % |
13-03-2025 14:15:00 Thursday |
1530.1 1535 |
1537.2 | 1529.7 | 1868 |
| 493 | -3.25 -0.21 % |
13-03-2025 13:15:00 Thursday |
1534.25 1531 |
1538.3 | 1530.1 | 1508 |
| 494 | -0.2 -0.01 % |
13-03-2025 12:15:00 Thursday |
1533.85 1533.65 |
1536.7 | 1532 | 2075 |
| 495 | -5.55 -0.36 % |
13-03-2025 11:15:00 Thursday |
1541.1 1535.55 |
1541.15 | 1530.55 | 38382 |
| 496 | -0.05 0 % |
13-03-2025 10:15:00 Thursday |
1541.15 1541.1 |
1542.9 | 1534.25 | 7718 |
| 497 | -3.85 -0.25 % |
13-03-2025 09:15:00 Thursday |
1545 1541.15 |
1547.45 | 1534 | 7203 |
| 498 | -3.85 -0.25 % |
12-03-2025 15:15:00 Wednesday |
1542.1 1538.25 |
1542.55 | 1532.4 | 4861 |
| 499 | 10.4 0.68 % |
12-03-2025 14:15:00 Wednesday |
1531 1541.4 |
1546.1 | 1529.95 | 6577 |
| 500 | 4 0.26 % |
12-03-2025 13:15:00 Wednesday |
1527 1531 |
1535 | 1526.9 | 40956 |
| 501 | 10.4 0.69 % |
12-03-2025 12:15:00 Wednesday |
1516.5 1526.9 |
1529.35 | 1515.75 | 45635 |
| 502 | 0.55 0.04 % |
12-03-2025 11:15:00 Wednesday |
1515.3 1515.85 |
1515.85 | 1507.35 | 46752 |
| 503 | 2.3 0.15 % |
12-03-2025 10:15:00 Wednesday |
1513 1515.3 |
1516.6 | 1508.75 | 56570 |
| 504 | -42.05 -2.7 % |
12-03-2025 09:15:00 Wednesday |
1555.05 1513 |
1560 | 1512.5 | 17339 |
| 505 | -1.95 -0.12 % |
11-03-2025 15:15:00 Tuesday |
1566.95 1565 |
1569.75 | 1565 | 2124 |
| 506 | 14.05 0.9 % |
11-03-2025 14:15:00 Tuesday |
1552.95 1567 |
1573.4 | 1552.9 | 15293 |
| 507 | 0 0 % |
11-03-2025 13:15:00 Tuesday |
1552.6 1552.6 |
1555.3 | 1551.1 | 1857 |
| 508 | 1.45 0.09 % |
11-03-2025 12:15:00 Tuesday |
1551.9 1553.35 |
1557 | 1551.6 | 7224 |
| 509 | 1.95 0.13 % |
11-03-2025 11:15:00 Tuesday |
1549.3 1551.25 |
1552.65 | 1547.5 | 2352 |
| 510 | 0.1 0.01 % |
11-03-2025 10:15:00 Tuesday |
1549.9 1550 |
1552.9 | 1543.35 | 3995 |
| 511 | 10.85 0.71 % |
11-03-2025 09:15:00 Tuesday |
1537.95 1548.8 |
1552 | 1521.25 | 24304 |
| 512 | -3 -0.19 % |
10-03-2025 15:15:00 Monday |
1550.5 1547.5 |
1551.1 | 1547 | 7524 |
| 513 | -0.55 -0.04 % |
10-03-2025 14:15:00 Monday |
1551.1 1550.55 |
1552.95 | 1546.85 | 5381 |
| 514 | -12.55 -0.8 % |
10-03-2025 13:15:00 Monday |
1564.15 1551.6 |
1564.35 | 1550 | 3374 |
| 515 | -0.4 -0.03 % |
10-03-2025 12:15:00 Monday |
1564.1 1563.7 |
1565 | 1561.45 | 1329 |
| 516 | -6.15 -0.39 % |
10-03-2025 11:15:00 Monday |
1570.25 1564.1 |
1570.35 | 1562 | 2967 |
| 517 | -0.7 -0.04 % |
10-03-2025 10:15:00 Monday |
1569.85 1569.15 |
1570.5 | 1564.5 | 7308 |
| 518 | 1.05 0.07 % |
10-03-2025 09:15:00 Monday |
1568.8 1569.85 |
1572 | 1556 | 9965 |
| 519 | 2.65 0.17 % |
07-03-2025 15:15:00 Friday |
1558 1560.65 |
1560.65 | 1555.85 | 1282 |
| 520 | -2.4 -0.15 % |
07-03-2025 14:15:00 Friday |
1560.8 1558.4 |
1564 | 1557 | 1441 |
| 521 | -3.2 -0.2 % |
07-03-2025 13:15:00 Friday |
1563.3 1560.1 |
1563.3 | 1557.95 | 2246 |
| 522 | 0.25 0.02 % |
07-03-2025 12:15:00 Friday |
1562.2 1562.45 |
1564.6 | 1560.45 | 871 |
| 523 | -11.85 -0.75 % |
07-03-2025 11:15:00 Friday |
1574.25 1562.4 |
1576 | 1559.15 | 46510 |
| 524 | -3.5 -0.22 % |
07-03-2025 10:15:00 Friday |
1576.75 1573.25 |
1576.75 | 1569 | 1734 |
| 525 | -17.5 -1.1 % |
07-03-2025 09:15:00 Friday |
1591.45 1573.95 |
1591.45 | 1566 | 4251 |
| 526 | -3.7 -0.23 % |
06-03-2025 15:15:00 Thursday |
1588 1584.3 |
1588 | 1580.05 | 2419 |
| 527 | 5.35 0.34 % |
06-03-2025 14:15:00 Thursday |
1583 1588.35 |
1588.7 | 1581 | 2110 |
| 528 | 1.8 0.11 % |
06-03-2025 13:15:00 Thursday |
1581.9 1583.7 |
1585.75 | 1580 | 1543 |
| 529 | 2.95 0.19 % |
06-03-2025 12:15:00 Thursday |
1581.25 1584.2 |
1585.5 | 1579.55 | 17399 |
| 530 | -11.65 -0.73 % |
06-03-2025 11:15:00 Thursday |
1592.25 1580.6 |
1592.25 | 1576.2 | 66525 |
| 531 | 3.3 0.21 % |
06-03-2025 10:15:00 Thursday |
1589.95 1593.25 |
1594 | 1587.15 | 3853 |
| 532 | 9.4 0.59 % |
06-03-2025 09:15:00 Thursday |
1580 1589.4 |
1591.8 | 1577.3 | 7010 |
| 533 | -2.7 -0.17 % |
05-03-2025 15:15:00 Wednesday |
1573.9 1571.2 |
1573.9 | 1568 | 2060 |
| 534 | -2.95 -0.19 % |
05-03-2025 14:15:00 Wednesday |
1576 1573.05 |
1578.5 | 1570.85 | 3167 |
| 535 | 8.3 0.53 % |
05-03-2025 13:15:00 Wednesday |
1568 1576.3 |
1576.7 | 1568 | 2956 |
| 536 | -0.1 -0.01 % |
05-03-2025 12:15:00 Wednesday |
1569.15 1569.05 |
1577.25 | 1568.1 | 3403 |
| 537 | 5.25 0.34 % |
05-03-2025 11:15:00 Wednesday |
1563.95 1569.2 |
1570.85 | 1558.95 | 36276 |
| 538 | 5.2 0.33 % |
05-03-2025 10:15:00 Wednesday |
1559.15 1564.35 |
1568.35 | 1557.45 | 5276 |
| 539 | 29.7 1.94 % |
05-03-2025 09:15:00 Wednesday |
1530 1559.7 |
1581 | 1530 | 16914 |
| 540 | -0.55 -0.04 % |
04-03-2025 15:15:00 Tuesday |
1535.75 1535.2 |
1537.45 | 1534.55 | 3815 |
| 541 | -1.95 -0.13 % |
04-03-2025 14:15:00 Tuesday |
1537.7 1535.75 |
1539 | 1533.55 | 7920 |
| 542 | 0.7 0.05 % |
04-03-2025 13:15:00 Tuesday |
1535.95 1536.65 |
1540.2 | 1534.55 | 4709 |
| 543 | -8.5 -0.55 % |
04-03-2025 12:15:00 Tuesday |
1545 1536.5 |
1546.4 | 1535.4 | 6758 |
| 544 | -2.4 -0.16 % |
04-03-2025 11:15:00 Tuesday |
1547.8 1545.4 |
1553.45 | 1544.3 | 3154 |
| 545 | -5.95 -0.38 % |
04-03-2025 10:15:00 Tuesday |
1553 1547.05 |
1553 | 1538.55 | 7554 |
| 546 | -3.85 -0.25 % |
04-03-2025 09:15:00 Tuesday |
1555.05 1551.2 |
1557.8 | 1523.65 | 27627 |
| 547 | 1.85 0.12 % |
03-03-2025 15:15:00 Monday |
1572.75 1574.6 |
1575.6 | 1571.05 | 2537 |
| 548 | -4.1 -0.26 % |
03-03-2025 14:15:00 Monday |
1577 1572.9 |
1578.95 | 1569.4 | 5684 |
| 549 | -4 -0.25 % |
03-03-2025 13:15:00 Monday |
1581 1577 |
1582.1 | 1572.9 | 17816 |
| 550 | -2.85 -0.18 % |
03-03-2025 12:15:00 Monday |
1581.85 1579 |
1582.2 | 1578 | 2670 |
| 551 | -0.3 -0.02 % |
03-03-2025 11:15:00 Monday |
1582 1581.7 |
1583.4 | 1576.9 | 5786 |
| 552 | -1.8 -0.11 % |
03-03-2025 10:15:00 Monday |
1584.1 1582.3 |
1589.95 | 1579.05 | 10087 |
| 553 | 8.3 0.53 % |
03-03-2025 09:15:00 Monday |
1575 1583.3 |
1602.3 | 1570.3 | 9521 |
| 554 | 0.35 0.02 % |
28-02-2025 15:15:00 Friday |
1575.65 1576 |
1578 | 1574.3 | 17051 |
| 555 | 0.5 0.03 % |
28-02-2025 14:15:00 Friday |
1574.95 1575.45 |
1577.8 | 1572 | 12067 |
| 556 | -0.6 -0.04 % |
28-02-2025 13:15:00 Friday |
1574.95 1574.35 |
1575.5 | 1572.3 | 4981 |
| 557 | -0.7 -0.04 % |
28-02-2025 12:15:00 Friday |
1575 1574.3 |
1577.1 | 1570.35 | 7620 |
| 558 | 4.4 0.28 % |
28-02-2025 11:15:00 Friday |
1570 1574.4 |
1575.95 | 1564 | 36785 |
| 559 | 1.95 0.12 % |
28-02-2025 10:15:00 Friday |
1568.15 1570.1 |
1572.5 | 1563.5 | 54575 |
| 560 | -42.65 -2.65 % |
28-02-2025 09:15:00 Friday |
1610.85 1568.2 |
1612.75 | 1563.8 | 25691 |
| 561 | -10.3 -0.63 % |
27-02-2025 15:15:00 Thursday |
1630.7 1620.4 |
1631.45 | 1620.4 | 3931 |
| 562 | 3 0.18 % |
27-02-2025 14:15:00 Thursday |
1627.5 1630.5 |
1632.75 | 1626.4 | 27510 |
| 563 | 3.75 0.23 % |
27-02-2025 13:15:00 Thursday |
1623.55 1627.3 |
1627.5 | 1619.25 | 14000 |
| 564 | -1.65 -0.1 % |
27-02-2025 12:15:00 Thursday |
1624 1622.35 |
1626.8 | 1621.1 | 15486 |
| 565 | 2 0.12 % |
27-02-2025 11:15:00 Thursday |
1622 1624 |
1624.85 | 1619.6 | 44626 |
| 566 | -0.85 -0.05 % |
27-02-2025 10:15:00 Thursday |
1621.15 1620.3 |
1629 | 1615 | 11255 |
| 567 | 2.45 0.15 % |
27-02-2025 09:15:00 Thursday |
1620 1622.45 |
1655.95 | 1615.2 | 14319 |
| 568 | 0.8 0.05 % |
25-02-2025 15:15:00 Tuesday |
1635.2 1636 |
1637.15 | 1632.85 | 8004 |
| 569 | -3.25 -0.2 % |
25-02-2025 14:15:00 Tuesday |
1638.3 1635.05 |
1640.35 | 1634.35 | 31778 |
| 570 | -6.7 -0.41 % |
25-02-2025 13:15:00 Tuesday |
1645 1638.3 |
1645.95 | 1637 | 2974 |
| 571 | -0.7 -0.04 % |
25-02-2025 12:15:00 Tuesday |
1646.45 1645.75 |
1646.9 | 1644.2 | 5316 |
| 572 | 2.3 0.14 % |
25-02-2025 11:15:00 Tuesday |
1644.15 1646.45 |
1649.5 | 1640.9 | 17427 |
| 573 | -3.7 -0.22 % |
25-02-2025 10:15:00 Tuesday |
1647.7 1644 |
1651.55 | 1639.3 | 33737 |
| 574 | 3.45 0.21 % |
25-02-2025 09:15:00 Tuesday |
1644 1647.45 |
1652.25 | 1632.05 | 19655 |
| 575 | 0.95 0.06 % |
24-02-2025 15:15:00 Monday |
1642.9 1643.85 |
1649 | 1640.5 | 3827 |
| 576 | 2.75 0.17 % |
24-02-2025 14:15:00 Monday |
1640.25 1643 |
1645.45 | 1637.45 | 7000 |
| 577 | -5.95 -0.36 % |
24-02-2025 13:15:00 Monday |
1646.2 1640.25 |
1648.45 | 1638 | 10046 |
| 578 | -2.1 -0.13 % |
24-02-2025 12:15:00 Monday |
1648.4 1646.3 |
1649.25 | 1642 | 6802 |
| 579 | -4.3 -0.26 % |
24-02-2025 11:15:00 Monday |
1652.7 1648.4 |
1655.5 | 1647.6 | 38013 |
| 580 | 3.35 0.2 % |
24-02-2025 10:15:00 Monday |
1649.1 1652.45 |
1656.95 | 1638.45 | 8586 |
| 581 | -50.6 -2.98 % |
24-02-2025 09:15:00 Monday |
1700.4 1649.8 |
1700.4 | 1647.8 | 15224 |
| 582 | -2 -0.12 % |
21-02-2025 15:15:00 Friday |
1701.6 1699.6 |
1704 | 1695 | 1835 |
| 583 | 2.65 0.16 % |
21-02-2025 14:15:00 Friday |
1697.55 1700.2 |
1701.95 | 1696.35 | 3578 |
| 584 | -4.1 -0.24 % |
21-02-2025 13:15:00 Friday |
1702 1697.9 |
1703 | 1694.65 | 2765 |
| 585 | 4 0.24 % |
21-02-2025 12:15:00 Friday |
1697.75 1701.75 |
1704 | 1697 | 3130 |
| 586 | 5 0.3 % |
21-02-2025 11:15:00 Friday |
1692.75 1697.75 |
1699.6 | 1692.2 | 1351 |
| 587 | -1.3 -0.08 % |
21-02-2025 10:15:00 Friday |
1693.95 1692.65 |
1698.2 | 1688.8 | 3031 |
| 588 | 5.7 0.34 % |
21-02-2025 09:15:00 Friday |
1688.25 1693.95 |
1697 | 1685.45 | 7754 |
| 589 | 1.95 0.12 % |
20-02-2025 15:15:00 Thursday |
1687.8 1689.75 |
1691.85 | 1687.8 | 1204 |
| 590 | 0.35 0.02 % |
20-02-2025 14:15:00 Thursday |
1687.95 1688.3 |
1688.5 | 1684 | 1359 |
| 591 | -10.25 -0.6 % |
20-02-2025 13:15:00 Thursday |
1697.2 1686.95 |
1697.2 | 1685.4 | 2199 |
| 592 | -9.6 -0.56 % |
20-02-2025 12:15:00 Thursday |
1706.8 1697.2 |
1707.4 | 1696.85 | 889 |
| 593 | 6.35 0.37 % |
20-02-2025 11:15:00 Thursday |
1701.65 1708 |
1708 | 1700.1 | 641 |
| 594 | -4.35 -0.26 % |
20-02-2025 10:15:00 Thursday |
1705.15 1700.8 |
1708.7 | 1699 | 1253 |
| 595 | -2.05 -0.12 % |
20-02-2025 09:15:00 Thursday |
1706 1703.95 |
1714 | 1701 | 2613 |
| 596 | -7.75 -0.45 % |
19-02-2025 15:15:00 Wednesday |
1714.75 1707 |
1714.75 | 1707 | 590 |
| 597 | 5.25 0.31 % |
19-02-2025 14:15:00 Wednesday |
1709.2 1714.45 |
1714.45 | 1705.65 | 3290 |
| 598 | -5.95 -0.35 % |
19-02-2025 13:15:00 Wednesday |
1717.1 1711.15 |
1717.1 | 1708.35 | 849 |
| 599 | -2.8 -0.16 % |
19-02-2025 12:15:00 Wednesday |
1719.05 1716.25 |
1719.05 | 1713.1 | 1282 |
| 600 | -1.55 -0.09 % |
19-02-2025 11:15:00 Wednesday |
1719.35 1717.8 |
1722.5 | 1713.95 | 1004 |
| 601 | -5.75 -0.33 % |
19-02-2025 10:15:00 Wednesday |
1723 1717.25 |
1726.15 | 1715.6 | 4832 |
| 602 | -10.15 -0.59 % |
19-02-2025 09:15:00 Wednesday |
1729.25 1719.1 |
1731.45 | 1703.5 | 2381 |
| 603 | -4.35 -0.25 % |
18-02-2025 15:15:00 Tuesday |
1728.65 1724.3 |
1728.65 | 1722.35 | 1879 |
| 604 | 16.9 0.99 % |
18-02-2025 14:15:00 Tuesday |
1711.8 1728.7 |
1728.7 | 1711.8 | 5759 |
| 605 | 2.15 0.13 % |
18-02-2025 13:15:00 Tuesday |
1709.65 1711.8 |
1714.45 | 1707.65 | 2746 |
| 606 | -3 -0.18 % |
18-02-2025 12:15:00 Tuesday |
1712 1709 |
1712.4 | 1706.8 | 3154 |
| 607 | 0 0 % |
18-02-2025 11:15:00 Tuesday |
1712 1712 |
1715 | 1710 | 32230 |
| 608 | -8.85 -0.51 % |
18-02-2025 10:15:00 Tuesday |
1721.95 1713.1 |
1722.55 | 1710 | 74508 |
| 609 | 13.55 0.79 % |
18-02-2025 09:15:00 Tuesday |
1708.85 1722.4 |
1724.25 | 1703.05 | 4752 |
| 610 | 1.1 0.06 % |
17-02-2025 15:15:00 Monday |
1710 1711.1 |
1711.45 | 1705.55 | 707 |
| 611 | 4.9 0.29 % |
17-02-2025 14:15:00 Monday |
1705.1 1710 |
1711.7 | 1703.4 | 970 |
| 612 | -0.35 -0.02 % |
17-02-2025 13:15:00 Monday |
1705 1704.65 |
1710.15 | 1702.4 | 1320 |
| 613 | -5.4 -0.32 % |
17-02-2025 12:15:00 Monday |
1711 1705.6 |
1713.2 | 1705.6 | 826 |
| 614 | 4.5 0.26 % |
17-02-2025 11:15:00 Monday |
1705.95 1710.45 |
1712.45 | 1705.3 | 2408 |
| 615 | -8.3 -0.48 % |
17-02-2025 10:15:00 Monday |
1712.4 1704.1 |
1713.75 | 1701.6 | 2438 |
| 616 | -2.8 -0.16 % |
17-02-2025 09:15:00 Monday |
1715.75 1712.95 |
1718.7 | 1694.75 | 5572 |
| 617 | -0.95 -0.06 % |
14-02-2025 15:15:00 Friday |
1711.2 1710.25 |
1711.95 | 1709.35 | 528 |
| 618 | 2.95 0.17 % |
14-02-2025 14:15:00 Friday |
1708.65 1711.6 |
1712.65 | 1705.6 | 6356 |
| 619 | 3.05 0.18 % |
14-02-2025 13:15:00 Friday |
1703.85 1706.9 |
1712 | 1703.65 | 1976 |
| 620 | -3.8 -0.22 % |
14-02-2025 12:15:00 Friday |
1708.75 1704.95 |
1711.95 | 1700.85 | 3400 |
| 621 | -0.35 -0.02 % |
14-02-2025 11:15:00 Friday |
1707.1 1706.75 |
1710.9 | 1701.95 | 1611 |
| 622 | -10.1 -0.59 % |
14-02-2025 10:15:00 Friday |
1718 1707.9 |
1720.25 | 1703.45 | 1576 |
| 623 | -2.25 -0.13 % |
14-02-2025 09:15:00 Friday |
1719.95 1717.7 |
1723.3 | 1704.65 | 6707 |
| 624 | 2.5 0.15 % |
13-02-2025 15:15:00 Thursday |
1703 1705.5 |
1706.65 | 1700.4 | 1596 |
| 625 | -8.1 -0.47 % |
13-02-2025 14:15:00 Thursday |
1710.05 1701.95 |
1710.05 | 1700.55 | 2083 |
| 626 | -15 -0.87 % |
13-02-2025 13:15:00 Thursday |
1725.7 1710.7 |
1729.2 | 1709.1 | 786 |
| 627 | 11.45 0.67 % |
13-02-2025 12:15:00 Thursday |
1716.25 1727.7 |
1729 | 1716.25 | 1861 |
| 628 | 2.15 0.13 % |
13-02-2025 11:15:00 Thursday |
1717.5 1719.65 |
1724 | 1717 | 343 |
| 629 | -6.65 -0.39 % |
13-02-2025 10:15:00 Thursday |
1722.8 1716.15 |
1723.65 | 1714.3 | 631 |
| 630 | 14.75 0.86 % |
13-02-2025 09:15:00 Thursday |
1708.05 1722.8 |
1724.85 | 1703 | 6357 |
| 631 | -2 -0.12 % |
12-02-2025 15:15:00 Wednesday |
1717.2 1715.2 |
1719.8 | 1715.2 | 835 |
| 632 | 0.75 0.04 % |
12-02-2025 14:15:00 Wednesday |
1716.45 1717.2 |
1719.65 | 1710.1 | 1659 |
| 633 | -3.1 -0.18 % |
12-02-2025 13:15:00 Wednesday |
1719.1 1716 |
1724 | 1713.8 | 938 |
| 634 | 2.1 0.12 % |
12-02-2025 12:15:00 Wednesday |
1717.6 1719.7 |
1721.5 | 1715.4 | 1118 |
| 635 | 13.4 0.79 % |
12-02-2025 11:15:00 Wednesday |
1705 1718.4 |
1720.8 | 1704.95 | 1270 |
| 636 | -13.8 -0.8 % |
12-02-2025 10:15:00 Wednesday |
1720 1706.2 |
1723.6 | 1700 | 6107 |
| 637 | -2.25 -0.13 % |
12-02-2025 09:15:00 Wednesday |
1723.5 1721.25 |
1739.8 | 1721.25 | 3929 |
| 638 | 0.7 0.04 % |
11-02-2025 15:15:00 Tuesday |
1722.3 1723 |
1723.95 | 1721 | 3300 |
| 639 | 0.8 0.05 % |
11-02-2025 14:15:00 Tuesday |
1721.85 1722.65 |
1728.85 | 1715.55 | 14221 |
| 640 | -3.15 -0.18 % |
11-02-2025 13:15:00 Tuesday |
1722.2 1719.05 |
1724.6 | 1714.05 | 4891 |
| 641 | -18.7 -1.08 % |
11-02-2025 12:15:00 Tuesday |
1735 1716.3 |
1736.1 | 1716 | 4864 |
| 642 | -6.7 -0.38 % |
11-02-2025 11:15:00 Tuesday |
1742 1735.3 |
1743 | 1734.7 | 4997 |
| 643 | 1.2 0.07 % |
11-02-2025 10:15:00 Tuesday |
1740.25 1741.45 |
1744 | 1735.25 | 7857 |
| 644 | -7.45 -0.43 % |
11-02-2025 09:15:00 Tuesday |
1748.95 1741.5 |
1749 | 1733.95 | 10544 |
| 645 | 3.6 0.21 % |
10-02-2025 15:15:00 Monday |
1731.15 1734.75 |
1736.8 | 1730.65 | 1666 |
| 646 | 6.7 0.39 % |
10-02-2025 14:15:00 Monday |
1725.2 1731.9 |
1740 | 1723.55 | 10400 |
| 647 | -5.65 -0.33 % |
10-02-2025 13:15:00 Monday |
1731 1725.35 |
1731.95 | 1723.9 | 2238 |
| 648 | 4.7 0.27 % |
10-02-2025 12:15:00 Monday |
1725.3 1730 |
1732.35 | 1724.6 | 3148 |
| 649 | 1.85 0.11 % |
10-02-2025 11:15:00 Monday |
1724.15 1726 |
1733.25 | 1723.25 | 8341 |
| 650 | 7.1 0.41 % |
10-02-2025 10:15:00 Monday |
1717 1724.1 |
1727 | 1716.35 | 3013 |
| 651 | -7.95 -0.46 % |
10-02-2025 09:15:00 Monday |
1726 1718.05 |
1727.9 | 1711.65 | 10328 |
| 652 | -4.6 -0.27 % |
07-02-2025 15:15:00 Friday |
1728.05 1723.45 |
1729.45 | 1721.1 | 1930 |
| 653 | 4.75 0.28 % |
07-02-2025 14:15:00 Friday |
1722 1726.75 |
1728.55 | 1718.85 | 3813 |
| 654 | 1.25 0.07 % |
07-02-2025 13:15:00 Friday |
1720.7 1721.95 |
1726.6 | 1720.65 | 1809 |
| 655 | 0.9 0.05 % |
07-02-2025 12:15:00 Friday |
1720.9 1721.8 |
1727.5 | 1718.8 | 2426 |
| 656 | 4.3 0.25 % |
07-02-2025 11:15:00 Friday |
1717 1721.3 |
1724.75 | 1717 | 2038 |
| 657 | 1.2 0.07 % |
07-02-2025 10:15:00 Friday |
1717.35 1718.55 |
1722.7 | 1712.4 | 2271 |
| 658 | -1.8 -0.1 % |
07-02-2025 09:15:00 Friday |
1720.2 1718.4 |
1730.6 | 1701 | 4371 |
| 659 | 0.15 0.01 % |
06-02-2025 15:15:00 Thursday |
1723 1723.15 |
1726.4 | 1722 | 3186 |
| 660 | 6.55 0.38 % |
06-02-2025 14:15:00 Thursday |
1716.45 1723 |
1724.75 | 1713 | 3256 |
| 661 | -1.1 -0.06 % |
06-02-2025 13:15:00 Thursday |
1718.2 1717.1 |
1719.95 | 1715 | 515 |
| 662 | -0.55 -0.03 % |
06-02-2025 12:15:00 Thursday |
1718.8 1718.25 |
1724.45 | 1718 | 1112 |
| 663 | 1.4 0.08 % |
06-02-2025 11:15:00 Thursday |
1717.25 1718.65 |
1722.45 | 1715 | 2446 |
| 664 | 1.55 0.09 % |
06-02-2025 10:15:00 Thursday |
1714.8 1716.35 |
1722.3 | 1713 | 2014 |
| 665 | -22.95 -1.32 % |
06-02-2025 09:15:00 Thursday |
1737.55 1714.6 |
1737.55 | 1714.2 | 4157 |
| 666 | 1.15 0.07 % |
05-02-2025 15:15:00 Wednesday |
1711.85 1713 |
1714.95 | 1710 | 2698 |
| 667 | -2.9 -0.17 % |
05-02-2025 14:15:00 Wednesday |
1714.75 1711.85 |
1718 | 1710.6 | 4702 |
| 668 | -3.5 -0.2 % |
05-02-2025 13:15:00 Wednesday |
1717.5 1714 |
1718.35 | 1713 | 2914 |
| 669 | 0.8 0.05 % |
05-02-2025 12:15:00 Wednesday |
1714.85 1715.65 |
1719.05 | 1712 | 4184 |
| 670 | -4.05 -0.24 % |
05-02-2025 11:15:00 Wednesday |
1718.95 1714.9 |
1719.2 | 1709.7 | 6509 |
| 671 | -2.75 -0.16 % |
05-02-2025 10:15:00 Wednesday |
1721.95 1719.2 |
1726.15 | 1717 | 3698 |
| 672 | -3.45 -0.2 % |
05-02-2025 09:15:00 Wednesday |
1725 1721.55 |
1746.4 | 1720.55 | 6047 |
| 673 | 3.2 0.18 % |
04-02-2025 15:15:00 Tuesday |
1730 1733.2 |
1735.5 | 1728.4 | 12593 |
| 674 | 15.15 0.88 % |
04-02-2025 14:15:00 Tuesday |
1714.85 1730 |
1736 | 1714.2 | 39923 |
| 675 | 11.4 0.67 % |
04-02-2025 13:15:00 Tuesday |
1705.75 1717.15 |
1719.9 | 1704.4 | 10323 |
| 676 | 2.2 0.13 % |
04-02-2025 12:15:00 Tuesday |
1701.25 1703.45 |
1708.2 | 1699.05 | 6269 |
| 677 | -4.5 -0.26 % |
04-02-2025 11:15:00 Tuesday |
1706.3 1701.8 |
1712.6 | 1697 | 6990 |
| 678 | 0.4 0.02 % |
04-02-2025 10:15:00 Tuesday |
1706.8 1707.2 |
1709.8 | 1698.6 | 4001 |
| 679 | 7.1 0.42 % |
04-02-2025 09:15:00 Tuesday |
1698.95 1706.05 |
1711 | 1692.7 | 20631 |
| 680 | -1.65 -0.1 % |
03-02-2025 15:15:00 Monday |
1692.15 1690.5 |
1694.7 | 1689.75 | 1571 |
| 681 | 5.75 0.34 % |
03-02-2025 14:15:00 Monday |
1688 1693.75 |
1693.75 | 1684.7 | 3513 |
| 682 | -7.7 -0.45 % |
03-02-2025 13:15:00 Monday |
1695.6 1687.9 |
1695.9 | 1686 | 689 |
| 683 | 10 0.59 % |
03-02-2025 12:15:00 Monday |
1684.9 1694.9 |
1694.9 | 1680.85 | 1320 |
| 684 | 2.9 0.17 % |
03-02-2025 11:15:00 Monday |
1681.75 1684.65 |
1689.25 | 1679 | 1673 |
| 685 | 1.45 0.09 % |
03-02-2025 10:15:00 Monday |
1679.35 1680.8 |
1690.1 | 1678 | 1394 |
| 686 | 2.25 0.13 % |
03-02-2025 09:15:00 Monday |
1678 1680.25 |
1700.8 | 1662 | 6531 |
| 687 | -2 -0.12 % |
01-02-2025 15:15:00 Saturday |
1695 1693 |
1696.35 | 1692.15 | 1444 |
| 688 | -3.05 -0.18 % |
01-02-2025 14:15:00 Saturday |
1700 1696.95 |
1701.05 | 1688.05 | 3728 |
| 689 | -0.2 -0.01 % |
01-02-2025 13:15:00 Saturday |
1700.2 1700 |
1701.6 | 1691.75 | 3019 |
| 690 | -6.2 -0.36 % |
01-02-2025 12:15:00 Saturday |
1706.4 1700.2 |
1706.4 | 1695.35 | 2663 |
| 691 | -5.4 -0.32 % |
01-02-2025 11:15:00 Saturday |
1713 1707.6 |
1714.65 | 1706.85 | 1538 |
| 692 | 0.6 0.04 % |
01-02-2025 10:15:00 Saturday |
1713.6 1714.2 |
1719 | 1709 | 5247 |
| 693 | -32.85 -1.88 % |
01-02-2025 09:15:00 Saturday |
1744.85 1712 |
1744.85 | 1710.6 | 3661 |
| 694 | -2 -0.12 % |
31-01-2025 15:15:00 Friday |
1726 1724 |
1730.85 | 1723.7 | 3125 |
| 695 | -0.15 -0.01 % |
31-01-2025 14:15:00 Friday |
1725 1724.85 |
1727.95 | 1722.6 | 2664 |
| 696 | -0.55 -0.03 % |
31-01-2025 13:15:00 Friday |
1725 1724.45 |
1728 | 1722 | 3658 |
| 697 | 7.4 0.43 % |
31-01-2025 12:15:00 Friday |
1717.3 1724.7 |
1724.7 | 1712.75 | 5828 |
| 698 | -2.95 -0.17 % |
31-01-2025 11:15:00 Friday |
1719.1 1716.15 |
1723.75 | 1716.15 | 4998 |
| 699 | -3.1 -0.18 % |
31-01-2025 10:15:00 Friday |
1720.6 1717.5 |
1724.1 | 1716 | 2827 |
| 700 | 7.3 0.43 % |
31-01-2025 09:15:00 Friday |
1713.8 1721.1 |
1737.75 | 1710 | 11140 |
| 701 | 2.8 0.16 % |
30-01-2025 15:15:00 Thursday |
1715.9 1718.7 |
1719.9 | 1712.35 | 1059 |
| 702 | 10.75 0.63 % |
30-01-2025 14:15:00 Thursday |
1704 1714.75 |
1717 | 1698 | 6131 |
| 703 | -19.6 -1.14 % |
30-01-2025 13:15:00 Thursday |
1723.6 1704 |
1724.4 | 1699.85 | 4829 |
| 704 | -0.35 -0.02 % |
30-01-2025 12:15:00 Thursday |
1725.05 1724.7 |
1727.5 | 1721.25 | 1671 |
| 705 | -1.7 -0.1 % |
30-01-2025 11:15:00 Thursday |
1728 1726.3 |
1728.25 | 1721.4 | 2704 |
| 706 | 0.05 0 % |
30-01-2025 10:15:00 Thursday |
1727 1727.05 |
1730.55 | 1720.5 | 3116 |
| 707 | 6.7 0.39 % |
30-01-2025 09:15:00 Thursday |
1720.9 1727.6 |
1732 | 1710.45 | 8958 |
| 708 | 2.75 0.16 % |
29-01-2025 15:15:00 Wednesday |
1719.25 1722 |
1724 | 1718.05 | 1696 |
| 709 | -2.7 -0.16 % |
29-01-2025 14:15:00 Wednesday |
1721.9 1719.2 |
1722.1 | 1716 | 5769 |
| 710 | 1.45 0.08 % |
29-01-2025 13:15:00 Wednesday |
1719.15 1720.6 |
1724 | 1715 | 3281 |
| 711 | 3.8 0.22 % |
29-01-2025 12:15:00 Wednesday |
1713 1716.8 |
1720.05 | 1712.6 | 4437 |
| 712 | 2.75 0.16 % |
29-01-2025 11:15:00 Wednesday |
1711 1713.75 |
1718 | 1703.4 | 3535 |
| 713 | 1.25 0.07 % |
29-01-2025 10:15:00 Wednesday |
1709.9 1711.15 |
1716.6 | 1706.2 | 2866 |
| 714 | 8.55 0.5 % |
29-01-2025 09:15:00 Wednesday |
1699.8 1708.35 |
1724.4 | 1696.95 | 8779 |
| 715 | 1.2 0.07 % |
28-01-2025 15:15:00 Tuesday |
1695.75 1696.95 |
1699.85 | 1690.85 | 1966 |
| 716 | -7.85 -0.46 % |
28-01-2025 14:15:00 Tuesday |
1703.25 1695.4 |
1710.75 | 1690.75 | 11842 |
| 717 | -7.5 -0.44 % |
28-01-2025 13:15:00 Tuesday |
1710.75 1703.25 |
1710.75 | 1699.15 | 6223 |
| 718 | -0.4 -0.02 % |
28-01-2025 12:15:00 Tuesday |
1709.55 1709.15 |
1711.95 | 1701.25 | 3837 |
| 719 | -6.15 -0.36 % |
28-01-2025 11:15:00 Tuesday |
1714.65 1708.5 |
1720.55 | 1708.4 | 5327 |
| 720 | -6.55 -0.38 % |
28-01-2025 10:15:00 Tuesday |
1721.6 1715.05 |
1724.7 | 1708.5 | 9641 |
| 721 | 8.15 0.48 % |
28-01-2025 09:15:00 Tuesday |
1713.05 1721.2 |
1729.9 | 1700.4 | 26204 |
| 722 | -1.4 -0.08 % |
27-01-2025 15:15:00 Monday |
1711 1709.6 |
1712.95 | 1707.2 | 4615 |
| 723 | -13.2 -0.77 % |
27-01-2025 14:15:00 Monday |
1723.35 1710.15 |
1725.7 | 1710 | 10599 |
| 724 | -15.8 -0.91 % |
27-01-2025 13:15:00 Monday |
1740.6 1724.8 |
1741.9 | 1719 | 9092 |
| 725 | -6.55 -0.37 % |
27-01-2025 12:15:00 Monday |
1747 1740.45 |
1752 | 1736 | 6883 |
| 726 | -1.5 -0.09 % |
27-01-2025 11:15:00 Monday |
1748.5 1747 |
1755.2 | 1746 | 6483 |
| 727 | -2.1 -0.12 % |
27-01-2025 10:15:00 Monday |
1750.6 1748.5 |
1753.5 | 1736.2 | 12469 |
| 728 | -30.05 -1.69 % |
27-01-2025 09:15:00 Monday |
1781.05 1751 |
1781.05 | 1750 | 20910 |
| 729 | 3.15 0.18 % |
24-01-2025 15:15:00 Friday |
1792.2 1795.35 |
1795.9 | 1791.05 | 1061 |
| 730 | -8.65 -0.48 % |
24-01-2025 14:15:00 Friday |
1801.2 1792.55 |
1805.2 | 1791.35 | 4456 |
| 731 | -4.15 -0.23 % |
24-01-2025 13:15:00 Friday |
1805.15 1801 |
1805.7 | 1801 | 1145 |
| 732 | -6.5 -0.36 % |
24-01-2025 12:15:00 Friday |
1812 1805.5 |
1816.05 | 1803.95 | 1184 |
| 733 | 4.4 0.24 % |
24-01-2025 11:15:00 Friday |
1806 1810.4 |
1828.5 | 1806 | 14060 |
| 734 | 2.8 0.16 % |
24-01-2025 10:15:00 Friday |
1803.2 1806 |
1808.4 | 1799.8 | 1994 |
| 735 | -0.8 -0.04 % |
24-01-2025 09:15:00 Friday |
1804.1 1803.3 |
1811.9 | 1798.65 | 4925 |
| 736 | 3.45 0.19 % |
23-01-2025 15:15:00 Thursday |
1804.5 1807.95 |
1808.35 | 1802.85 | 4741 |
| 737 | -11.05 -0.61 % |
23-01-2025 14:15:00 Thursday |
1815.55 1804.5 |
1815.95 | 1803.75 | 7070 |
| 738 | -5.5 -0.3 % |
23-01-2025 13:15:00 Thursday |
1820.9 1815.4 |
1822.9 | 1812.45 | 2631 |
| 739 | 2 0.11 % |
23-01-2025 12:15:00 Thursday |
1818.9 1820.9 |
1827.8 | 1815.65 | 1163 |
| 740 | 9.05 0.5 % |
23-01-2025 11:15:00 Thursday |
1809.85 1818.9 |
1818.95 | 1806.1 | 1444 |
| 741 | -12.7 -0.7 % |
23-01-2025 10:15:00 Thursday |
1823.45 1810.75 |
1824.2 | 1809 | 2595 |
| 742 | -1.95 -0.11 % |
23-01-2025 09:15:00 Thursday |
1826 1824.05 |
1828.05 | 1815 | 5478 |
| 743 | -0.15 -0.01 % |
22-01-2025 15:15:00 Wednesday |
1826.15 1826 |
1830.75 | 1821.85 | 2702 |
| 744 | 6.4 0.35 % |
22-01-2025 14:15:00 Wednesday |
1819.85 1826.25 |
1830 | 1819.85 | 2869 |
| 745 | -1.95 -0.11 % |
22-01-2025 13:15:00 Wednesday |
1821.7 1819.75 |
1825 | 1816.85 | 2065 |
| 746 | 7.5 0.41 % |
22-01-2025 12:15:00 Wednesday |
1813 1820.5 |
1821 | 1811.1 | 1627 |
| 747 | -1.55 -0.09 % |
22-01-2025 11:15:00 Wednesday |
1815.05 1813.5 |
1816.95 | 1810 | 1743 |
| 748 | 2.5 0.14 % |
22-01-2025 10:15:00 Wednesday |
1812.55 1815.05 |
1821.7 | 1811.65 | 3175 |
| 749 | 7.35 0.41 % |
22-01-2025 09:15:00 Wednesday |
1804.8 1812.15 |
1813.65 | 1804.1 | 5496 |
| 750 | 1.65 0.09 % |
21-01-2025 15:15:00 Tuesday |
1802.85 1804.5 |
1809.7 | 1802 | 2148 |
| 751 | -8 -0.44 % |
21-01-2025 14:15:00 Tuesday |
1808.95 1800.95 |
1809.05 | 1793.75 | 42115 |
| 752 | -5.9 -0.32 % |
21-01-2025 13:15:00 Tuesday |
1815.6 1809.7 |
1817 | 1806 | 9041 |
| 753 | 3.95 0.22 % |
21-01-2025 12:15:00 Tuesday |
1811.6 1815.55 |
1817.65 | 1803.1 | 44026 |
| 754 | 7.9 0.44 % |
21-01-2025 11:15:00 Tuesday |
1804.4 1812.3 |
1821.15 | 1796.5 | 55099 |
| 755 | -4.25 -0.23 % |
21-01-2025 10:15:00 Tuesday |
1809.9 1805.65 |
1809.9 | 1799.3 | 13139 |
| 756 | 14.7 0.82 % |
21-01-2025 09:15:00 Tuesday |
1795.7 1810.4 |
1812.75 | 1793.5 | 22401 |
| 757 | 2.6 0.14 % |
20-01-2025 15:15:00 Monday |
1794.4 1797 |
1798.45 | 1790.85 | 3592 |
| 758 | 2.15 0.12 % |
20-01-2025 14:15:00 Monday |
1792 1794.15 |
1798 | 1790.1 | 6940 |
| 759 | 10.75 0.6 % |
20-01-2025 13:15:00 Monday |
1779.9 1790.65 |
1790.65 | 1777.15 | 3119 |
| 760 | 0.65 0.04 % |
20-01-2025 12:15:00 Monday |
1779.25 1779.9 |
1782.05 | 1775.6 | 2455 |
| 761 | -3.05 -0.17 % |
20-01-2025 11:15:00 Monday |
1782.3 1779.25 |
1787.2 | 1776.3 | 4895 |
| 762 | 2.95 0.17 % |
20-01-2025 10:15:00 Monday |
1779.35 1782.3 |
1789.75 | 1777 | 6418 |
| 763 | -9.3 -0.52 % |
20-01-2025 09:15:00 Monday |
1789.55 1780.25 |
1794.5 | 1764 | 22541 |
| 764 | 2.1 0.12 % |
17-01-2025 15:15:00 Friday |
1789.85 1791.95 |
1791.95 | 1783.15 | 1255 |
| 765 | 3.6 0.2 % |
17-01-2025 14:15:00 Friday |
1784.6 1788.2 |
1792.7 | 1783.55 | 3202 |
| 766 | 11.6 0.65 % |
17-01-2025 13:15:00 Friday |
1774 1785.6 |
1786 | 1773.3 | 1285 |
| 767 | 0.2 0.01 % |
17-01-2025 12:15:00 Friday |
1775 1775.2 |
1781.7 | 1775 | 1483 |
| 768 | -1.75 -0.1 % |
17-01-2025 11:15:00 Friday |
1776.8 1775.05 |
1779 | 1771.6 | 2044 |
| 769 | 4.05 0.23 % |
17-01-2025 10:15:00 Friday |
1772.9 1776.95 |
1785.6 | 1769.25 | 6433 |
| 770 | -1.75 -0.1 % |
17-01-2025 09:15:00 Friday |
1774.65 1772.9 |
1777.75 | 1750.6 | 10787 |
| 771 | -0.3 -0.02 % |
16-01-2025 15:15:00 Thursday |
1792.8 1792.5 |
1794.8 | 1789.2 | 5465 |
| 772 | -1.4 -0.08 % |
16-01-2025 14:15:00 Thursday |
1793.35 1791.95 |
1797 | 1790.2 | 8788 |
| 773 | 4.75 0.27 % |
16-01-2025 13:15:00 Thursday |
1788 1792.75 |
1794.3 | 1785.1 | 8232 |
| 774 | -2.2 -0.12 % |
16-01-2025 12:15:00 Thursday |
1790.2 1788 |
1795.1 | 1786.8 | 11155 |
| 775 | -5.1 -0.28 % |
16-01-2025 11:15:00 Thursday |
1795.9 1790.8 |
1799.85 | 1789.1 | 11042 |
| 776 | -8.1 -0.45 % |
16-01-2025 10:15:00 Thursday |
1803.45 1795.35 |
1811.6 | 1791.75 | 19641 |
| 777 | -40.5 -2.2 % |
16-01-2025 09:15:00 Thursday |
1844.95 1804.45 |
1844.95 | 1802.5 | 30630 |
| 778 | 1.9 0.1 % |
15-01-2025 15:15:00 Wednesday |
1824.7 1826.6 |
1829.4 | 1822.45 | 4051 |
| 779 | -0.95 -0.05 % |
15-01-2025 14:15:00 Wednesday |
1825.65 1824.7 |
1828.75 | 1820.35 | 8236 |
| 780 | -0.65 -0.04 % |
15-01-2025 13:15:00 Wednesday |
1827.35 1826.7 |
1828.45 | 1822.3 | 6165 |
| 781 | 2.75 0.15 % |
15-01-2025 12:15:00 Wednesday |
1824.75 1827.5 |
1829.3 | 1822.05 | 5517 |
| 782 | 3.5 0.19 % |
15-01-2025 11:15:00 Wednesday |
1820 1823.5 |
1826 | 1818 | 10784 |
| 783 | -0.3 -0.02 % |
15-01-2025 10:15:00 Wednesday |
1820 1819.7 |
1823.05 | 1815.45 | 6227 |
| 784 | -19.7 -1.07 % |
15-01-2025 09:15:00 Wednesday |
1838.85 1819.15 |
1842 | 1813.05 | 28862 |
| 785 | 8.5 0.47 % |
14-01-2025 15:15:00 Tuesday |
1811.55 1820.05 |
1821.95 | 1810 | 17919 |
| 786 | -11.25 -0.62 % |
14-01-2025 14:15:00 Tuesday |
1823.3 1812.05 |
1830.05 | 1811 | 133328 |
| 787 | -0.95 -0.05 % |
14-01-2025 13:15:00 Tuesday |
1825 1824.05 |
1826.95 | 1815 | 21261 |
| 788 | -3.45 -0.19 % |
14-01-2025 12:15:00 Tuesday |
1827.1 1823.65 |
1830.75 | 1820 | 15386 |
| 789 | 5.85 0.32 % |
14-01-2025 11:15:00 Tuesday |
1821 1826.85 |
1834.95 | 1819.85 | 31862 |
| 790 | 12 0.66 % |
14-01-2025 10:15:00 Tuesday |
1810.35 1822.35 |
1825 | 1802.65 | 35887 |
| 791 | -129.6 -6.68 % |
14-01-2025 09:15:00 Tuesday |
1939.95 1810.35 |
1939.95 | 1798.4 | 99870 |
| 792 | -22.05 -1.11 % |
13-01-2025 15:15:00 Monday |
1993.5 1971.45 |
1995 | 1965.55 | 9760 |
| 793 | 2.55 0.13 % |
13-01-2025 14:15:00 Monday |
1990.95 1993.5 |
2011 | 1987.8 | 26148 |
| 794 | -3.55 -0.18 % |
13-01-2025 13:15:00 Monday |
1994.5 1990.95 |
1997.45 | 1988.4 | 11190 |
| 795 | 6.55 0.33 % |
13-01-2025 12:15:00 Monday |
1989.45 1996 |
1999.9 | 1988.1 | 10886 |
| 796 | -0.45 -0.02 % |
13-01-2025 11:15:00 Monday |
1991.25 1990.8 |
1996.2 | 1985 | 11091 |
| 797 | 4 0.2 % |
13-01-2025 10:15:00 Monday |
1987 1991 |
1998.4 | 1986.3 | 22838 |
| 798 | -11 -0.55 % |
13-01-2025 09:15:00 Monday |
1996 1985 |
2000.35 | 1977.5 | 30154 |
| 799 | 3.45 0.17 % |
10-01-2025 15:15:00 Friday |
1991.55 1995 |
1997.95 | 1986.6 | 6517 |
| 800 | 8.1 0.41 % |
10-01-2025 14:15:00 Friday |
1984.45 1992.55 |
2001.4 | 1982.9 | 30993 |
| 801 | 2.15 0.11 % |
10-01-2025 13:15:00 Friday |
1982 1984.15 |
1991.6 | 1976.2 | 19097 |
| 802 | -0.05 0 % |
10-01-2025 12:15:00 Friday |
1980.9 1980.85 |
1987.2 | 1978.8 | 15482 |
| 803 | 12.1 0.61 % |
10-01-2025 11:15:00 Friday |
1968.85 1980.95 |
1982.5 | 1968.85 | 19851 |
| 804 | 26.75 1.38 % |
10-01-2025 10:15:00 Friday |
1940.7 1967.45 |
1969.45 | 1940.7 | 14359 |
| 805 | 6.75 0.35 % |
10-01-2025 09:15:00 Friday |
1934.7 1941.45 |
1966.3 | 1934.7 | 26888 |
| 806 | -6.75 -0.35 % |
09-01-2025 15:15:00 Thursday |
1935.8 1929.05 |
1937.15 | 1926.1 | 3683 |
| 807 | -4.1 -0.21 % |
09-01-2025 14:15:00 Thursday |
1938.55 1934.45 |
1941.65 | 1932.95 | 11312 |
| 808 | -3.9 -0.2 % |
09-01-2025 13:15:00 Thursday |
1941.5 1937.6 |
1943.9 | 1935.95 | 5271 |
| 809 | 3.7 0.19 % |
09-01-2025 12:15:00 Thursday |
1937.75 1941.45 |
1943.9 | 1934.55 | 7833 |
| 810 | 6.65 0.34 % |
09-01-2025 11:15:00 Thursday |
1931.15 1937.8 |
1939 | 1929.1 | 4741 |
| 811 | -3.5 -0.18 % |
09-01-2025 10:15:00 Thursday |
1935.05 1931.55 |
1944 | 1927.3 | 6202 |
| 812 | 5.45 0.28 % |
09-01-2025 09:15:00 Thursday |
1929.95 1935.4 |
1936.75 | 1920.55 | 7280 |
| 813 | -3.7 -0.19 % |
08-01-2025 15:15:00 Wednesday |
1934.4 1930.7 |
1935.55 | 1929.45 | 3782 |
| 814 | 9.35 0.49 % |
08-01-2025 14:15:00 Wednesday |
1925.6 1934.95 |
1938.85 | 1920.8 | 8071 |
| 815 | 14.85 0.78 % |
08-01-2025 13:15:00 Wednesday |
1910.6 1925.45 |
1928.3 | 1908.1 | 15107 |
| 816 | 6.4 0.34 % |
08-01-2025 12:15:00 Wednesday |
1903.8 1910.2 |
1912.05 | 1902.55 | 10220 |
| 817 | 1 0.05 % |
08-01-2025 11:15:00 Wednesday |
1902.35 1903.35 |
1915.05 | 1901.95 | 7742 |
| 818 | -7.6 -0.4 % |
08-01-2025 10:15:00 Wednesday |
1905.85 1898.25 |
1907.3 | 1894.9 | 6859 |
| 819 | -7.85 -0.41 % |
08-01-2025 09:15:00 Wednesday |
1913.9 1906.05 |
1919 | 1900.05 | 14920 |
| 820 | 4.45 0.23 % |
07-01-2025 15:15:00 Tuesday |
1914.15 1918.6 |
1925.85 | 1912 | 5582 |
| 821 | -5.3 -0.28 % |
07-01-2025 14:15:00 Tuesday |
1918.55 1913.25 |
1920.45 | 1909.35 | 9869 |
| 822 | -4.05 -0.21 % |
07-01-2025 13:15:00 Tuesday |
1922.1 1918.05 |
1922.1 | 1909.25 | 5207 |
| 823 | -5.35 -0.28 % |
07-01-2025 12:15:00 Tuesday |
1926.3 1920.95 |
1930.05 | 1920.25 | 1778 |
| 824 | -2.95 -0.15 % |
07-01-2025 11:15:00 Tuesday |
1929.4 1926.45 |
1937.8 | 1925 | 3895 |
| 825 | -18.5 -0.95 % |
07-01-2025 10:15:00 Tuesday |
1946.85 1928.35 |
1948.1 | 1921.55 | 5465 |
| 826 | -13.7 -0.7 % |
07-01-2025 09:15:00 Tuesday |
1960 1946.3 |
1979.95 | 1931 | 8538 |
| 827 | 0.3 0.02 % |
06-01-2025 15:15:00 Monday |
1949.55 1949.85 |
1954.4 | 1947 | 2852 |
| 828 | -7.25 -0.37 % |
06-01-2025 14:15:00 Monday |
1955.95 1948.7 |
1958.85 | 1948 | 11715 |
| 829 | 2.5 0.13 % |
06-01-2025 13:15:00 Monday |
1952.55 1955.05 |
1957.45 | 1947.35 | 11439 |
| 830 | 10.8 0.56 % |
06-01-2025 12:15:00 Monday |
1939.3 1950.1 |
1956 | 1937.55 | 4995 |
| 831 | -1.85 -0.1 % |
06-01-2025 11:15:00 Monday |
1941.1 1939.25 |
1948.4 | 1929.25 | 9156 |
| 832 | -23.6 -1.2 % |
06-01-2025 10:15:00 Monday |
1964.9 1941.3 |
1966 | 1941.3 | 9348 |
| 833 | 17.45 0.9 % |
06-01-2025 09:15:00 Monday |
1947.3 1964.75 |
1973.5 | 1947 | 12635 |
| 834 | -5.1 -0.26 % |
03-01-2025 15:15:00 Friday |
1947.3 1942.2 |
1949.65 | 1942.2 | 14071 |
| 835 | -5.5 -0.28 % |
03-01-2025 14:15:00 Friday |
1952.5 1947 |
1955.75 | 1945 | 21297 |
| 836 | -6.55 -0.33 % |
03-01-2025 13:15:00 Friday |
1959.8 1953.25 |
1963.25 | 1952.1 | 27984 |
| 837 | 8.75 0.45 % |
03-01-2025 12:15:00 Friday |
1952.35 1961.1 |
1961.1 | 1950 | 21070 |
| 838 | 0.3 0.02 % |
03-01-2025 11:15:00 Friday |
1952.9 1953.2 |
1960.4 | 1948.95 | 60301 |
| 839 | -12.85 -0.65 % |
03-01-2025 10:15:00 Friday |
1965 1952.15 |
1970 | 1949.45 | 5664 |
| 840 | -8.9 -0.45 % |
03-01-2025 09:15:00 Friday |
1972.2 1963.3 |
1991.95 | 1960.75 | 13355 |
| 841 | -3.1 -0.16 % |
02-01-2025 15:15:00 Thursday |
1970.95 1967.85 |
1972.4 | 1964.95 | 11028 |
| 842 | 11.65 0.59 % |
02-01-2025 14:15:00 Thursday |
1959.3 1970.95 |
1976.35 | 1958.65 | 14930 |
| 843 | 6.65 0.34 % |
02-01-2025 13:15:00 Thursday |
1952.45 1959.1 |
1961.75 | 1952.45 | 13501 |
| 844 | 13.75 0.71 % |
02-01-2025 12:15:00 Thursday |
1940.25 1954 |
1954.8 | 1939 | 9048 |
| 845 | 1.05 0.05 % |
02-01-2025 11:15:00 Thursday |
1939 1940.05 |
1941 | 1935.3 | 63811 |
| 846 | 10.1 0.52 % |
02-01-2025 10:15:00 Thursday |
1928.85 1938.95 |
1940.95 | 1925.35 | 7157 |
| 847 | 44.45 2.36 % |
02-01-2025 09:15:00 Thursday |
1886.05 1930.5 |
1935 | 1886.05 | 6808 |
| 848 | -1.35 -0.07 % |
01-01-2025 15:15:00 Wednesday |
1913.15 1911.8 |
1917 | 1911.45 | 2099 |
| 849 | -4.45 -0.23 % |
01-01-2025 14:15:00 Wednesday |
1917.45 1913 |
1917.55 | 1908.1 | 6313 |
| 850 | -1.8 -0.09 % |
01-01-2025 13:15:00 Wednesday |
1919 1917.2 |
1922.5 | 1915 | 2692 |
| 851 | 0.7 0.04 % |
01-01-2025 12:15:00 Wednesday |
1917.45 1918.15 |
1926 | 1916 | 35220 |
| 852 | -15.9 -0.82 % |
01-01-2025 11:15:00 Wednesday |
1934.65 1918.75 |
1937 | 1916.5 | 3099 |
| 853 | 14.5 0.76 % |
01-01-2025 10:15:00 Wednesday |
1919.85 1934.35 |
1934.35 | 1916.1 | 2578 |
| 854 | 1.4 0.07 % |
01-01-2025 09:15:00 Wednesday |
1918.35 1919.75 |
1928 | 1911.1 | 5918 |
| 855 | 5.55 0.29 % |
31-12-2024 15:15:00 Tuesday |
1915.45 1921 |
1925 | 1913.15 | 1483 |
| 856 | -9.7 -0.5 % |
31-12-2024 14:15:00 Tuesday |
1925.7 1916 |
1927.15 | 1915 | 4281 |
| 857 | 15.65 0.82 % |
31-12-2024 13:15:00 Tuesday |
1910.8 1926.45 |
1927.4 | 1910 | 2886 |
| 858 | -0.8 -0.04 % |
31-12-2024 12:15:00 Tuesday |
1910.85 1910.05 |
1919.65 | 1909.7 | 4488 |
| 859 | 0.35 0.02 % |
31-12-2024 11:15:00 Tuesday |
1908.75 1909.1 |
1917.6 | 1904.85 | 2728 |
| 860 | 29.75 1.58 % |
31-12-2024 10:15:00 Tuesday |
1881 1910.75 |
1911.65 | 1879.9 | 5941 |
| 861 | -29.05 -1.52 % |
31-12-2024 09:15:00 Tuesday |
1910.05 1881 |
1917.6 | 1880 | 8514 |
| 862 | -15.6 -0.81 % |
30-12-2024 15:15:00 Monday |
1931.8 1916.2 |
1967.15 | 1907.1 | 20361 |
| 863 | 23.75 1.24 % |
30-12-2024 14:15:00 Monday |
1909.1 1932.85 |
1934.3 | 1908.15 | 11912 |
| 864 | 2.45 0.13 % |
30-12-2024 13:15:00 Monday |
1907.05 1909.5 |
1913.05 | 1905 | 6866 |
| 865 | 4.55 0.24 % |
30-12-2024 12:15:00 Monday |
1902.1 1906.65 |
1909 | 1899.9 | 1234 |
| 866 | 8.25 0.44 % |
30-12-2024 11:15:00 Monday |
1895.35 1903.6 |
1905.75 | 1895.35 | 5743 |
| 867 | 5.7 0.3 % |
30-12-2024 10:15:00 Monday |
1889.1 1894.8 |
1896.3 | 1888 | 1822 |
| 868 | 2.75 0.15 % |
30-12-2024 09:15:00 Monday |
1885.3 1888.05 |
1891.4 | 1866.65 | 3257 |
| 869 | -0.95 -0.05 % |
27-12-2024 15:15:00 Friday |
1890.7 1889.75 |
1894.45 | 1888.45 | 3622 |
| 870 | -1.95 -0.1 % |
27-12-2024 14:15:00 Friday |
1892.95 1891 |
1894.1 | 1888.25 | 23506 |
| 871 | 0 0 % |
27-12-2024 13:15:00 Friday |
1893 1893 |
1896.9 | 1888.05 | 7819 |
| 872 | 6.2 0.33 % |
27-12-2024 12:15:00 Friday |
1888.45 1894.65 |
1895.15 | 1886.2 | 1517 |
| 873 | -13 -0.68 % |
27-12-2024 11:15:00 Friday |
1901.45 1888.45 |
1902.5 | 1886.25 | 6930 |
| 874 | 5.85 0.31 % |
27-12-2024 10:15:00 Friday |
1895.85 1901.7 |
1902.75 | 1895.6 | 1746 |
| 875 | -6.15 -0.32 % |
27-12-2024 09:15:00 Friday |
1902 1895.85 |
1902 | 1882.8 | 6559 |
| 876 | -4 -0.21 % |
26-12-2024 15:15:00 Thursday |
1904.85 1900.85 |
1905.1 | 1892.3 | 1022 |
| 877 | 7.55 0.4 % |
26-12-2024 14:15:00 Thursday |
1897.5 1905.05 |
1905.05 | 1895 | 1975 |
| 878 | -0.3 -0.02 % |
26-12-2024 13:15:00 Thursday |
1897.25 1896.95 |
1897.8 | 1888.5 | 2019 |
| 879 | 0.35 0.02 % |
26-12-2024 12:15:00 Thursday |
1896.9 1897.25 |
1901 | 1895.55 | 3551 |
| 880 | 1 0.05 % |
26-12-2024 11:15:00 Thursday |
1895 1896 |
1899 | 1893.65 | 2084 |
| 881 | 3.8 0.2 % |
26-12-2024 10:15:00 Thursday |
1891.8 1895.6 |
1901.95 | 1889.65 | 3260 |
| 882 | -29 -1.51 % |
26-12-2024 09:15:00 Thursday |
1919.95 1890.95 |
1919.95 | 1890.95 | 8648 |
| 883 | -2.55 -0.13 % |
24-12-2024 15:15:00 Tuesday |
1899.15 1896.6 |
1899.15 | 1892.15 | 1958 |
| 884 | 5.4 0.29 % |
24-12-2024 14:15:00 Tuesday |
1893.8 1899.2 |
1899.2 | 1890.4 | 4368 |
| 885 | -3.55 -0.19 % |
24-12-2024 13:15:00 Tuesday |
1897 1893.45 |
1900 | 1889.75 | 2462 |
| 886 | -7.1 -0.37 % |
24-12-2024 12:15:00 Tuesday |
1903.2 1896.1 |
1903.2 | 1895.95 | 3212 |
| 887 | -9.4 -0.49 % |
24-12-2024 11:15:00 Tuesday |
1913.3 1903.9 |
1915 | 1900 | 3635 |
| 888 | -4.45 -0.23 % |
24-12-2024 10:15:00 Tuesday |
1918.3 1913.85 |
1923 | 1910.7 | 2103 |
| 889 | 12.95 0.68 % |
24-12-2024 09:15:00 Tuesday |
1905.35 1918.3 |
1918.3 | 1895.1 | 5740 |
| 890 | -1.6 -0.08 % |
23-12-2024 15:15:00 Monday |
1902.95 1901.35 |
1906.5 | 1901.35 | 2102 |
| 891 | -1.9 -0.1 % |
23-12-2024 14:15:00 Monday |
1904.4 1902.5 |
1910.6 | 1899.75 | 25429 |
| 892 | -2.25 -0.12 % |
23-12-2024 13:15:00 Monday |
1906.65 1904.4 |
1907 | 1903.35 | 18144 |
| 893 | -11.4 -0.59 % |
23-12-2024 12:15:00 Monday |
1917.6 1906.2 |
1917.6 | 1904.7 | 17097 |
| 894 | -4.75 -0.25 % |
23-12-2024 11:15:00 Monday |
1922.2 1917.45 |
1927.75 | 1916.6 | 6506 |
| 895 | 5.1 0.27 % |
23-12-2024 10:15:00 Monday |
1916.55 1921.65 |
1925 | 1905.9 | 6397 |
| 896 | -2.3 -0.12 % |
23-12-2024 09:15:00 Monday |
1920 1917.7 |
1935.15 | 1914.05 | 3431 |
| 897 | 12.4 0.65 % |
20-12-2024 15:15:00 Friday |
1907.6 1920 |
1921.7 | 1906.1 | 3299 |
| 898 | -1.4 -0.07 % |
20-12-2024 14:15:00 Friday |
1909.3 1907.9 |
1915.05 | 1901 | 6892 |
| 899 | 8.9 0.47 % |
20-12-2024 13:15:00 Friday |
1900.4 1909.3 |
1910.65 | 1897 | 4670 |
| 900 | -11.55 -0.6 % |
20-12-2024 12:15:00 Friday |
1912.95 1901.4 |
1916.35 | 1897.95 | 8234 |
| 901 | -23.05 -1.19 % |
20-12-2024 11:15:00 Friday |
1938.4 1915.35 |
1938.6 | 1915 | 1957 |
| 902 | 8.2 0.42 % |
20-12-2024 10:15:00 Friday |
1931.25 1939.45 |
1945.2 | 1931.25 | 2268 |
| 903 | -29.85 -1.52 % |
20-12-2024 09:15:00 Friday |
1959.65 1929.8 |
1959.65 | 1918.8 | 21233 |
| 904 | 5 0.26 % |
19-12-2024 15:15:00 Thursday |
1931.5 1936.5 |
1939.3 | 1928.8 | 3159 |
| 905 | -7.55 -0.39 % |
19-12-2024 14:15:00 Thursday |
1939.55 1932 |
1941 | 1932 | 3038 |
| 906 | -0.95 -0.05 % |
19-12-2024 13:15:00 Thursday |
1940.95 1940 |
1943.65 | 1938.2 | 741 |
| 907 | 1.05 0.05 % |
19-12-2024 12:15:00 Thursday |
1940.15 1941.2 |
1944.4 | 1936 | 1267 |
| 908 | 2.1 0.11 % |
19-12-2024 11:15:00 Thursday |
1936.8 1938.9 |
1940.4 | 1933.55 | 1002 |
| 909 | 3.55 0.18 % |
19-12-2024 10:15:00 Thursday |
1931.8 1935.35 |
1942.2 | 1930.95 | 2340 |
| 910 | 12.1 0.63 % |
19-12-2024 09:15:00 Thursday |
1920 1932.1 |
1945.1 | 1918 | 7336 |
| 911 | -2.1 -0.11 % |
18-12-2024 15:15:00 Wednesday |
1960.1 1958 |
1960.65 | 1952 | 4090 |
| 912 | -0.35 -0.02 % |
18-12-2024 14:15:00 Wednesday |
1961.35 1961 |
1963.8 | 1958 | 5300 |
| 913 | -2.5 -0.13 % |
18-12-2024 13:15:00 Wednesday |
1963.1 1960.6 |
1963.95 | 1958.5 | 17669 |
| 914 | -4.05 -0.21 % |
18-12-2024 12:15:00 Wednesday |
1967 1962.95 |
1969.45 | 1962.4 | 37331 |
| 915 | 4 0.2 % |
18-12-2024 11:15:00 Wednesday |
1963 1967 |
1969.15 | 1962.05 | 46650 |
| 916 | 0.8 0.04 % |
18-12-2024 10:15:00 Wednesday |
1962 1962.8 |
1971 | 1960.2 | 26169 |
| 917 | 18.75 0.96 % |
18-12-2024 09:15:00 Wednesday |
1943.2 1961.95 |
1966.95 | 1943.2 | 9374 |
| 918 | -1.5 -0.08 % |
17-12-2024 15:15:00 Tuesday |
1950.95 1949.45 |
1952.95 | 1945.9 | 906 |
| 919 | 4.4 0.23 % |
17-12-2024 14:15:00 Tuesday |
1946.05 1950.45 |
1954.35 | 1944 | 1497 |
| 920 | -0.4 -0.02 % |
17-12-2024 13:15:00 Tuesday |
1946.2 1945.8 |
1949 | 1941.35 | 2391 |
| 921 | 1.25 0.06 % |
17-12-2024 12:15:00 Tuesday |
1945.35 1946.6 |
1952 | 1943.3 | 2041 |
| 922 | -3 -0.15 % |
17-12-2024 11:15:00 Tuesday |
1947 1944 |
1948.1 | 1937.65 | 2600 |
| 923 | -11.5 -0.59 % |
17-12-2024 10:15:00 Tuesday |
1957.7 1946.2 |
1958.5 | 1939 | 3049 |
| 924 | 9.6 0.49 % |
17-12-2024 09:15:00 Tuesday |
1948.8 1958.4 |
1963.2 | 1942 | 3762 |
| 925 | 0.85 0.04 % |
16-12-2024 15:15:00 Monday |
1952.9 1953.75 |
1954.6 | 1951.9 | 3402 |
| 926 | -2.25 -0.12 % |
16-12-2024 14:15:00 Monday |
1954.05 1951.8 |
1958.5 | 1950.95 | 10257 |
| 927 | -1.85 -0.09 % |
16-12-2024 13:15:00 Monday |
1955.95 1954.1 |
1956 | 1950.9 | 20885 |
| 928 | -0.6 -0.03 % |
16-12-2024 12:15:00 Monday |
1956.55 1955.95 |
1960.1 | 1954.75 | 2146 |
| 929 | 0.1 0.01 % |
16-12-2024 11:15:00 Monday |
1957.1 1957.2 |
1964.15 | 1955.3 | 2123 |
| 930 | -11.25 -0.57 % |
16-12-2024 10:15:00 Monday |
1968.3 1957.05 |
1969.3 | 1956.8 | 3850 |
| 931 | 0.95 0.05 % |
16-12-2024 09:15:00 Monday |
1970.7 1971.65 |
1979.45 | 1964.85 | 3535 |
| 932 | 0.85 0.04 % |
13-12-2024 15:15:00 Friday |
1967 1967.85 |
1971.85 | 1966.3 | 11163 |
| 933 | -3.15 -0.16 % |
13-12-2024 14:15:00 Friday |
1971 1967.85 |
1972.9 | 1965.25 | 33833 |
| 934 | 5.15 0.26 % |
13-12-2024 13:15:00 Friday |
1965.4 1970.55 |
1975 | 1962.85 | 21622 |
| 935 | 24.65 1.27 % |
13-12-2024 12:15:00 Friday |
1944.35 1969 |
1973 | 1944.35 | 8730 |
| 936 | 22.75 1.18 % |
13-12-2024 11:15:00 Friday |
1924.35 1947.1 |
1947.1 | 1922.55 | 8527 |
| 937 | 2.5 0.13 % |
13-12-2024 10:15:00 Friday |
1924.8 1927.3 |
1928.35 | 1914 | 5235 |
| 938 | -11 -0.57 % |
13-12-2024 09:15:00 Friday |
1937 1926 |
1937 | 1920.25 | 8460 |
| 939 | -0.45 -0.02 % |
12-12-2024 15:15:00 Thursday |
1934.9 1934.45 |
1937.25 | 1933.65 | 1765 |
| 940 | 2.15 0.11 % |
12-12-2024 14:15:00 Thursday |
1933.55 1935.7 |
1938.55 | 1931.3 | 3298 |
| 941 | -3.65 -0.19 % |
12-12-2024 13:15:00 Thursday |
1937 1933.35 |
1939.1 | 1930.6 | 6555 |
| 942 | 3.4 0.18 % |
12-12-2024 12:15:00 Thursday |
1935 1938.4 |
1940 | 1935 | 25802 |
| 943 | 1.35 0.07 % |
12-12-2024 11:15:00 Thursday |
1933.65 1935 |
1937 | 1930.35 | 12253 |
| 944 | -13.05 -0.67 % |
12-12-2024 10:15:00 Thursday |
1947.05 1934 |
1947.75 | 1932 | 2201 |
| 945 | 16.25 0.84 % |
12-12-2024 09:15:00 Thursday |
1930 1946.25 |
1948.65 | 1924.45 | 9030 |
| 946 | -0.4 -0.02 % |
11-12-2024 15:15:00 Wednesday |
1931.15 1930.75 |
1933 | 1927.5 | 1037 |
| 947 | 7.85 0.41 % |
11-12-2024 14:15:00 Wednesday |
1923 1930.85 |
1932 | 1920 | 2135 |
| 948 | 1.2 0.06 % |
11-12-2024 13:15:00 Wednesday |
1923.5 1924.7 |
1927 | 1923.3 | 735 |
| 949 | 0.8 0.04 % |
11-12-2024 12:15:00 Wednesday |
1922 1922.8 |
1923.9 | 1920 | 34625 |
| 950 | -3.7 -0.19 % |
11-12-2024 11:15:00 Wednesday |
1925.7 1922 |
1927.8 | 1921.75 | 2819 |
| 951 | 6.65 0.35 % |
11-12-2024 10:15:00 Wednesday |
1919.05 1925.7 |
1930.95 | 1916.6 | 1463 |
| 952 | -9.15 -0.47 % |
11-12-2024 09:15:00 Wednesday |
1930 1920.85 |
1934.6 | 1916.55 | 5579 |
| 953 | -1.55 -0.08 % |
10-12-2024 15:15:00 Tuesday |
1936.1 1934.55 |
1938.25 | 1931.5 | 17046 |
| 954 | 5.9 0.31 % |
10-12-2024 14:15:00 Tuesday |
1930.6 1936.5 |
1938.5 | 1928 | 65868 |
| 955 | 1.4 0.07 % |
10-12-2024 13:15:00 Tuesday |
1929.55 1930.95 |
1930.95 | 1923.9 | 10125 |
| 956 | 4.85 0.25 % |
10-12-2024 12:15:00 Tuesday |
1923.65 1928.5 |
1942.3 | 1919.4 | 36186 |
| 957 | -4.6 -0.24 % |
10-12-2024 11:15:00 Tuesday |
1929.95 1925.35 |
1932.6 | 1923.7 | 1882 |
| 958 | -4.7 -0.24 % |
10-12-2024 10:15:00 Tuesday |
1935 1930.3 |
1935 | 1926.8 | 3866 |
| 959 | 24.5 1.28 % |
10-12-2024 09:15:00 Tuesday |
1909.55 1934.05 |
1936.75 | 1909.55 | 5590 |
| 960 | 1.7 0.09 % |
09-12-2024 15:15:00 Monday |
1908.9 1910.6 |
1913.4 | 1908 | 2727 |
| 961 | 5.1 0.27 % |
09-12-2024 14:15:00 Monday |
1904.7 1909.8 |
1912.95 | 1902.95 | 3616 |
| 962 | -1.75 -0.09 % |
09-12-2024 13:15:00 Monday |
1905.6 1903.85 |
1908.9 | 1903.25 | 4845 |
| 963 | 1.2 0.06 % |
09-12-2024 12:15:00 Monday |
1904.4 1905.6 |
1906.45 | 1901.35 | 1932 |
| 964 | -3.55 -0.19 % |
09-12-2024 11:15:00 Monday |
1907.55 1904 |
1912.35 | 1904 | 5212 |
| 965 | -4.95 -0.26 % |
09-12-2024 10:15:00 Monday |
1913.45 1908.5 |
1914.7 | 1904.4 | 5291 |
| 966 | -0.6 -0.03 % |
09-12-2024 09:15:00 Monday |
1915.4 1914.8 |
1926.05 | 1910.65 | 7481 |
| 967 | -7.15 -0.37 % |
06-12-2024 15:15:00 Friday |
1922.45 1915.3 |
1923.8 | 1914.9 | 4787 |
| 968 | 1.3 0.07 % |
06-12-2024 14:15:00 Friday |
1920 1921.3 |
1927 | 1916.9 | 63547 |
| 969 | -4 -0.21 % |
06-12-2024 13:15:00 Friday |
1924 1920 |
1926.55 | 1919 | 29139 |
| 970 | 1.4 0.07 % |
06-12-2024 12:15:00 Friday |
1922.6 1924 |
1927.1 | 1919.65 | 2241 |
| 971 | 1.3 0.07 % |
06-12-2024 11:15:00 Friday |
1922 1923.3 |
1926.55 | 1917.85 | 34201 |
| 972 | -6.4 -0.33 % |
06-12-2024 10:15:00 Friday |
1930 1923.6 |
1939.1 | 1919.55 | 7631 |
| 973 | 6.85 0.36 % |
06-12-2024 09:15:00 Friday |
1921.95 1928.8 |
1933.9 | 1918.25 | 7449 |
| 974 | -7.95 -0.41 % |
05-12-2024 15:15:00 Thursday |
1928.6 1920.65 |
1932.8 | 1913.25 | 4140 |
| 975 | 8.75 0.46 % |
05-12-2024 14:15:00 Thursday |
1921.05 1929.8 |
1937.45 | 1901.95 | 14292 |
| 976 | 14 0.73 % |
05-12-2024 13:15:00 Thursday |
1907.65 1921.65 |
1921.65 | 1904.5 | 4607 |
| 977 | 4.8 0.25 % |
05-12-2024 12:15:00 Thursday |
1900.85 1905.65 |
1910.4 | 1900.85 | 6982 |
| 978 | 9.4 0.5 % |
05-12-2024 11:15:00 Thursday |
1892 1901.4 |
1903.75 | 1888.9 | 53308 |
| 979 | -4.35 -0.23 % |
05-12-2024 10:15:00 Thursday |
1896.35 1892 |
1900.45 | 1884.6 | 8066 |
| 980 | 10.2 0.54 % |
05-12-2024 09:15:00 Thursday |
1887 1897.2 |
1904.8 | 1885.05 | 8110 |
| 981 | -1.7 -0.09 % |
04-12-2024 15:15:00 Wednesday |
1899.1 1897.4 |
1900 | 1893.5 | 14228 |
| 982 | 3.65 0.19 % |
04-12-2024 14:15:00 Wednesday |
1895.2 1898.85 |
1900.25 | 1886.55 | 11521 |
| 983 | 1.35 0.07 % |
04-12-2024 13:15:00 Wednesday |
1893.15 1894.5 |
1896.1 | 1891.3 | 2754 |
| 984 | 2.6 0.14 % |
04-12-2024 12:15:00 Wednesday |
1889.55 1892.15 |
1893.7 | 1887.15 | 3038 |
| 985 | -7.4 -0.39 % |
04-12-2024 11:15:00 Wednesday |
1895.45 1888.05 |
1898.45 | 1877.85 | 7812 |
| 986 | -4.85 -0.26 % |
04-12-2024 10:15:00 Wednesday |
1900.3 1895.45 |
1900.75 | 1893.9 | 59635 |
| 987 | 15.15 0.8 % |
04-12-2024 09:15:00 Wednesday |
1884.75 1899.9 |
1911.45 | 1877.85 | 22620 |
| 988 | -3.3 -0.17 % |
03-12-2024 15:15:00 Tuesday |
1891.75 1888.45 |
1892.05 | 1884.05 | 1642 |
| 989 | 7.15 0.38 % |
03-12-2024 14:15:00 Tuesday |
1883.6 1890.75 |
1896 | 1882.75 | 3370 |
| 990 | 3.8 0.2 % |
03-12-2024 13:15:00 Tuesday |
1879.9 1883.7 |
1887 | 1879.4 | 33764 |
| 991 | -7.9 -0.42 % |
03-12-2024 12:15:00 Tuesday |
1886.9 1879 |
1887.1 | 1879 | 28214 |
| 992 | -2.95 -0.16 % |
03-12-2024 11:15:00 Tuesday |
1889.15 1886.2 |
1892 | 1885.5 | 812 |
| 993 | 3.65 0.19 % |
03-12-2024 10:15:00 Tuesday |
1885 1888.65 |
1892.55 | 1885 | 3862 |
| 994 | 9.5 0.51 % |
03-12-2024 09:15:00 Tuesday |
1875.9 1885.4 |
1894 | 1873.3 | 8743 |
| 995 | 3.2 0.17 % |
02-12-2024 15:15:00 Monday |
1872.75 1875.95 |
1877 | 1867.45 | 3707 |
| 996 | 6.4 0.34 % |
02-12-2024 14:15:00 Monday |
1865.6 1872 |
1872 | 1863.3 | 20733 |
| 997 | 10.75 0.58 % |
02-12-2024 13:15:00 Monday |
1855.35 1866.1 |
1870.5 | 1850.65 | 6790 |
| 998 | 0.15 0.01 % |
02-12-2024 12:15:00 Monday |
1854.75 1854.9 |
1859.25 | 1853.5 | 2729 |
| 999 | 0.1 0.01 % |
02-12-2024 11:15:00 Monday |
1854.75 1854.85 |
1858.7 | 1853.3 | 3525 |
| 1000 | -2.65 -0.14 % |
02-12-2024 10:15:00 Monday |
1857 1854.35 |
1861.95 | 1853.9 | 2270 |
| 1001 | 5.9 0.32 % |
02-12-2024 09:15:00 Monday |
1850 1855.9 |
1864.35 | 1835.75 | 10727 |
| 1002 | 4.45 0.24 % |
29-11-2024 15:15:00 Friday |
1846.15 1850.6 |
1850.85 | 1845.6 | 5634 |
| 1003 | -5.65 -0.3 % |
29-11-2024 14:15:00 Friday |
1852.65 1847 |
1858.6 | 1845 | 51636 |
| 1004 | -6.2 -0.33 % |
29-11-2024 13:15:00 Friday |
1859.75 1853.55 |
1861.9 | 1853 | 4230 |
| 1005 | -5.6 -0.3 % |
29-11-2024 12:15:00 Friday |
1864.9 1859.3 |
1865.75 | 1857.75 | 3086 |
| 1006 | 3.2 0.17 % |
29-11-2024 11:15:00 Friday |
1861 1864.2 |
1865.3 | 1856.35 | 19237 |
| 1007 | 5.55 0.3 % |
29-11-2024 10:15:00 Friday |
1856.2 1861.75 |
1871.9 | 1855 | 27264 |
| 1008 | 14.4 0.78 % |
29-11-2024 09:15:00 Friday |
1842.05 1856.45 |
1860 | 1833.95 | 10314 |
| 1009 | -1.45 -0.08 % |
28-11-2024 15:15:00 Thursday |
1845.25 1843.8 |
1849.75 | 1841 | 1878 |
| 1010 | 0.7 0.04 % |
28-11-2024 14:15:00 Thursday |
1843.8 1844.5 |
1850.95 | 1835.8 | 17246 |
| 1011 | -0.25 -0.01 % |
28-11-2024 13:15:00 Thursday |
1845.15 1844.9 |
1858.4 | 1838.1 | 44654 |
| 1012 | -10.5 -0.57 % |
28-11-2024 12:15:00 Thursday |
1856.5 1846 |
1858.4 | 1845 | 2328 |
| 1013 | 5 0.27 % |
28-11-2024 11:15:00 Thursday |
1850.5 1855.5 |
1856.2 | 1848 | 2269 |
| 1014 | -29.4 -1.56 % |
28-11-2024 10:15:00 Thursday |
1880 1850.6 |
1882.2 | 1850.6 | 4838 |
| 1015 | -9.95 -0.53 % |
28-11-2024 09:15:00 Thursday |
1889.95 1880 |
1898.1 | 1867.75 | 3534 |
| 1016 | 4.5 0.24 % |
27-11-2024 15:15:00 Wednesday |
1889.7 1894.2 |
1894.65 | 1888.15 | 1688 |
| 1017 | -14.45 -0.76 % |
27-11-2024 14:15:00 Wednesday |
1903.3 1888.85 |
1904.25 | 1886.9 | 3543 |
| 1018 | -2.55 -0.13 % |
27-11-2024 13:15:00 Wednesday |
1906.3 1903.75 |
1908.65 | 1902 | 1766 |
| 1019 | 6.95 0.37 % |
27-11-2024 12:15:00 Wednesday |
1899.25 1906.2 |
1911 | 1898.9 | 3482 |
| 1020 | -6.95 -0.36 % |
27-11-2024 11:15:00 Wednesday |
1905.95 1899 |
1906.3 | 1895 | 1733 |
| 1021 | -5.55 -0.29 % |
27-11-2024 10:15:00 Wednesday |
1910.5 1904.95 |
1910.8 | 1901.8 | 2093 |
| 1022 | 5.25 0.28 % |
27-11-2024 09:15:00 Wednesday |
1906.9 1912.15 |
1916.3 | 1891.75 | 12167 |
| 1023 | 0.2 0.01 % |
26-11-2024 15:15:00 Tuesday |
1899.8 1900 |
1901 | 1897.25 | 2855 |
| 1024 | -1.2 -0.06 % |
26-11-2024 14:15:00 Tuesday |
1899.85 1898.65 |
1901.45 | 1898.65 | 4193 |
| 1025 | 3.3 0.17 % |
26-11-2024 13:15:00 Tuesday |
1896.95 1900.25 |
1903 | 1894.35 | 3264 |
| 1026 | -6.9 -0.36 % |
26-11-2024 12:15:00 Tuesday |
1903 1896.1 |
1903.4 | 1889.1 | 6122 |
| 1027 | 0.35 0.02 % |
26-11-2024 11:15:00 Tuesday |
1903.05 1903.4 |
1906.3 | 1901.7 | 35403 |
| 1028 | -3.55 -0.19 % |
26-11-2024 10:15:00 Tuesday |
1906.45 1902.9 |
1907.7 | 1900 | 4685 |
| 1029 | 14.75 0.78 % |
26-11-2024 09:15:00 Tuesday |
1891.95 1906.7 |
1914.8 | 1890 | 23213 |
| 1030 | 6.85 0.36 % |
25-11-2024 15:15:00 Monday |
1890 1896.85 |
1897.15 | 1889.9 | 8969 |
| 1031 | 0.4 0.02 % |
25-11-2024 14:15:00 Monday |
1889.5 1889.9 |
1899.3 | 1885.35 | 44965 |
| 1032 | 5.8 0.31 % |
25-11-2024 13:15:00 Monday |
1884.15 1889.95 |
1891.35 | 1880.05 | 3840 |
| 1033 | -17.3 -0.91 % |
25-11-2024 12:15:00 Monday |
1900.15 1882.85 |
1901 | 1878.7 | 5210 |
| 1034 | 1.5 0.08 % |
25-11-2024 11:15:00 Monday |
1898.5 1900 |
1904 | 1892.65 | 32401 |
| 1035 | 5.4 0.29 % |
25-11-2024 10:15:00 Monday |
1893 1898.4 |
1900 | 1891.1 | 34521 |
| 1036 | -27.25 -1.42 % |
25-11-2024 09:15:00 Monday |
1920 1892.75 |
1921 | 1889.2 | 31776 |
| 1037 | -3.05 -0.16 % |
22-11-2024 15:15:00 Friday |
1900.55 1897.5 |
1902 | 1892.2 | 11265 |
| 1038 | 11.2 0.59 % |
22-11-2024 14:15:00 Friday |
1888.8 1900 |
1901.8 | 1888.5 | 36294 |
| 1039 | 16.15 0.86 % |
22-11-2024 13:15:00 Friday |
1874.3 1890.45 |
1891 | 1872.25 | 12519 |
| 1040 | 4.7 0.25 % |
22-11-2024 12:15:00 Friday |
1869.3 1874 |
1874.8 | 1866.5 | 1790 |
| 1041 | -4.4 -0.23 % |
22-11-2024 11:15:00 Friday |
1872.95 1868.55 |
1874.1 | 1862.25 | 3392 |
| 1042 | 2.25 0.12 % |
22-11-2024 10:15:00 Friday |
1871.25 1873.5 |
1878 | 1866.65 | 5516 |
| 1043 | 20.45 1.1 % |
22-11-2024 09:15:00 Friday |
1851.2 1871.65 |
1873 | 1835.9 | 9955 |
| 1044 | -5.8 -0.32 % |
21-11-2024 15:15:00 Thursday |
1838.3 1832.5 |
1838.3 | 1832.5 | 989 |
| 1045 | 6.85 0.37 % |
21-11-2024 14:15:00 Thursday |
1832 1838.85 |
1839.7 | 1828.95 | 5577 |
| 1046 | 2.75 0.15 % |
21-11-2024 13:15:00 Thursday |
1828.35 1831.1 |
1832 | 1823.3 | 917 |
| 1047 | 0.4 0.02 % |
21-11-2024 12:15:00 Thursday |
1827.95 1828.35 |
1828.8 | 1820.95 | 1340 |
| 1048 | 2.7 0.15 % |
21-11-2024 11:15:00 Thursday |
1825.3 1828 |
1833.1 | 1824 | 1395 |
| 1049 | -5.5 -0.3 % |
21-11-2024 10:15:00 Thursday |
1832.15 1826.65 |
1837.8 | 1826.15 | 2300 |
| 1050 | 2 0.11 % |
21-11-2024 09:15:00 Thursday |
1830 1832 |
1842.15 | 1823.5 | 6363 |
| 1051 | 6.95 0.38 % |
19-11-2024 15:15:00 Tuesday |
1818 1824.95 |
1824.95 | 1817 | 2836 |
| 1052 | -22.15 -1.2 % |
19-11-2024 14:15:00 Tuesday |
1840.15 1818 |
1842.8 | 1818 | 1857 |
| 1053 | -9 -0.49 % |
19-11-2024 13:15:00 Tuesday |
1850 1841 |
1850 | 1841 | 5140 |
| 1054 | -6.7 -0.36 % |
19-11-2024 12:15:00 Tuesday |
1855.7 1849 |
1857 | 1849 | 7929 |
| 1055 | -2 -0.11 % |
19-11-2024 11:15:00 Tuesday |
1858 1856 |
1864.5 | 1856 | 15673 |
| 1056 | -3.65 -0.2 % |
19-11-2024 10:15:00 Tuesday |
1861.4 1857.75 |
1862.5 | 1853.1 | 15766 |
| 1057 | 34.8 1.91 % |
19-11-2024 09:15:00 Tuesday |
1825.05 1859.85 |
1864 | 1825.05 | 6658 |
| 1058 | 1.35 0.07 % |
18-11-2024 15:15:00 Monday |
1831.5 1832.85 |
1836.65 | 1830.5 | 2139 |
| 1059 | -9.75 -0.53 % |
18-11-2024 14:15:00 Monday |
1841.75 1832 |
1845.55 | 1832 | 4896 |
| 1060 | 4.75 0.26 % |
18-11-2024 13:15:00 Monday |
1838.35 1843.1 |
1843.3 | 1834 | 10169 |
| 1061 | 0.75 0.04 % |
18-11-2024 12:15:00 Monday |
1838.75 1839.5 |
1845.95 | 1834.5 | 6579 |
| 1062 | 9.6 0.52 % |
18-11-2024 11:15:00 Monday |
1828.75 1838.35 |
1840.1 | 1827 | 6268 |
| 1063 | -4.45 -0.24 % |
18-11-2024 10:15:00 Monday |
1833.05 1828.6 |
1834 | 1820.9 | 7023 |
| 1064 | -20.1 -1.08 % |
18-11-2024 09:15:00 Monday |
1855.15 1835.05 |
1862.85 | 1814.85 | 18374 |
| 1065 | 3.95 0.21 % |
14-11-2024 15:15:00 Thursday |
1861.05 1865 |
1865 | 1860.35 | 1735 |
| 1066 | -0.5 -0.03 % |
14-11-2024 14:15:00 Thursday |
1861.6 1861.1 |
1864.35 | 1850.9 | 4263 |
| 1067 | 8.35 0.45 % |
14-11-2024 13:15:00 Thursday |
1853.75 1862.1 |
1863.2 | 1853.75 | 1606 |
| 1068 | -2.95 -0.16 % |
14-11-2024 12:15:00 Thursday |
1855.9 1852.95 |
1858.65 | 1850.6 | 2097 |
| 1069 | 0.15 0.01 % |
14-11-2024 11:15:00 Thursday |
1856.5 1856.65 |
1857.55 | 1846.35 | 8976 |
| 1070 | -12.35 -0.66 % |
14-11-2024 10:15:00 Thursday |
1868.75 1856.4 |
1870.55 | 1852.9 | 5536 |
| 1071 | 9.5 0.51 % |
14-11-2024 09:15:00 Thursday |
1860.9 1870.4 |
1897 | 1860.9 | 16469 |
| 1072 | 0.2 0.01 % |
13-11-2024 15:15:00 Wednesday |
1865.55 1865.75 |
1865.8 | 1862.7 | 1128 |
| 1073 | -4.75 -0.25 % |
13-11-2024 14:15:00 Wednesday |
1869.75 1865 |
1871.15 | 1862.5 | 2816 |
| 1074 | 2.95 0.16 % |
13-11-2024 13:15:00 Wednesday |
1866.05 1869 |
1872.55 | 1863.5 | 2911 |
| 1075 | 0.5 0.03 % |
13-11-2024 12:15:00 Wednesday |
1865.8 1866.3 |
1870.5 | 1862.1 | 4845 |
| 1076 | -5 -0.27 % |
13-11-2024 11:15:00 Wednesday |
1869.5 1864.5 |
1869.8 | 1864 | 632 |
| 1077 | 5.3 0.28 % |
13-11-2024 10:15:00 Wednesday |
1863.85 1869.15 |
1874.6 | 1859.1 | 2684 |
| 1078 | 0.55 0.03 % |
13-11-2024 09:15:00 Wednesday |
1863.7 1864.25 |
1880 | 1861.65 | 8124 |
| 1079 | -12 -0.64 % |
12-11-2024 15:15:00 Tuesday |
1874.9 1862.9 |
1874.9 | 1862.9 | 3685 |
| 1080 | -4.4 -0.23 % |
12-11-2024 14:15:00 Tuesday |
1878.8 1874.4 |
1886 | 1871.9 | 3682 |
| 1081 | -2.3 -0.12 % |
12-11-2024 13:15:00 Tuesday |
1880.5 1878.2 |
1881.9 | 1876 | 3668 |
| 1082 | -2.15 -0.11 % |
12-11-2024 12:15:00 Tuesday |
1883 1880.85 |
1887 | 1879.25 | 4623 |
| 1083 | 2.25 0.12 % |
12-11-2024 11:15:00 Tuesday |
1880.35 1882.6 |
1883 | 1877.05 | 6637 |
| 1084 | 2.3 0.12 % |
12-11-2024 10:15:00 Tuesday |
1879.15 1881.45 |
1884.9 | 1875.65 | 2906 |
| 1085 | -12.7 -0.67 % |
12-11-2024 09:15:00 Tuesday |
1889.95 1877.25 |
1891.55 | 1872.9 | 23890 |
| 1086 | -3.2 -0.17 % |
11-11-2024 15:15:00 Monday |
1868.2 1865 |
1870 | 1864.35 | 3138 |
| 1087 | 8.15 0.44 % |
11-11-2024 14:15:00 Monday |
1860.05 1868.2 |
1873.7 | 1858.8 | 7123 |
| 1088 | -5.2 -0.28 % |
11-11-2024 13:15:00 Monday |
1866.7 1861.5 |
1867.85 | 1859.05 | 3235 |
| 1089 | 1.9 0.1 % |
11-11-2024 12:15:00 Monday |
1865.7 1867.6 |
1870 | 1863.25 | 12598 |
| 1090 | -1.65 -0.09 % |
11-11-2024 11:15:00 Monday |
1867.25 1865.6 |
1872 | 1864.05 | 7970 |
| 1091 | 9.15 0.49 % |
11-11-2024 10:15:00 Monday |
1858.1 1867.25 |
1868.95 | 1854.65 | 9643 |
| 1092 | 18.3 0.99 % |
11-11-2024 09:15:00 Monday |
1840 1858.3 |
1862 | 1834.9 | 10862 |
| 1093 | -7 -0.38 % |
08-11-2024 15:15:00 Friday |
1838 1831 |
1840.3 | 1831 | 14927 |
| 1094 | 5.7 0.31 % |
08-11-2024 14:15:00 Friday |
1833.85 1839.55 |
1840.95 | 1832 | 13074 |
| 1095 | -8 -0.43 % |
08-11-2024 13:15:00 Friday |
1842 1834 |
1844.25 | 1832.7 | 8054 |
| 1096 | 1.6 0.09 % |
08-11-2024 12:15:00 Friday |
1840.45 1842.05 |
1846.35 | 1840.4 | 2598 |
| 1097 | -5.75 -0.31 % |
08-11-2024 11:15:00 Friday |
1847.6 1841.85 |
1847.6 | 1840.3 | 9065 |
| 1098 | -0.25 -0.01 % |
08-11-2024 10:15:00 Friday |
1848.55 1848.3 |
1853 | 1844.35 | 7298 |
| 1099 | 13 0.71 % |
08-11-2024 09:15:00 Friday |
1835 1848 |
1851 | 1827.65 | 17824 |
| 1100 | -5.3 -0.29 % |
07-11-2024 15:15:00 Thursday |
1832 1826.7 |
1832 | 1825 | 8515 |
| 1101 | 1.1 0.06 % |
07-11-2024 14:15:00 Thursday |
1831.55 1832.65 |
1838 | 1830.95 | 4045 |
| 1102 | -2.7 -0.15 % |
07-11-2024 13:15:00 Thursday |
1834 1831.3 |
1835.65 | 1827.65 | 1815 |
| 1103 | 11.05 0.61 % |
07-11-2024 12:15:00 Thursday |
1823.2 1834.25 |
1834.25 | 1822.75 | 19192 |
| 1104 | 3.2 0.18 % |
07-11-2024 11:15:00 Thursday |
1820 1823.2 |
1827.25 | 1818.05 | 4081 |
| 1105 | -0.25 -0.01 % |
07-11-2024 10:15:00 Thursday |
1822 1821.75 |
1828.6 | 1814.85 | 7380 |
| 1106 | -36.05 -1.94 % |
07-11-2024 09:15:00 Thursday |
1859.95 1823.9 |
1862.55 | 1822.15 | 20497 |
| 1107 | 6.25 0.34 % |
06-11-2024 15:15:00 Wednesday |
1835.8 1842.05 |
1845 | 1833.95 | 3404 |
| 1108 | -7.25 -0.39 % |
06-11-2024 14:15:00 Wednesday |
1843.05 1835.8 |
1845.1 | 1835 | 16592 |
| 1109 | 0.4 0.02 % |
06-11-2024 13:15:00 Wednesday |
1842.75 1843.15 |
1852.65 | 1837.5 | 56333 |
| 1110 | 12.25 0.67 % |
06-11-2024 12:15:00 Wednesday |
1830 1842.25 |
1843.9 | 1827.55 | 40597 |
| 1111 | -2.95 -0.16 % |
06-11-2024 11:15:00 Wednesday |
1833.95 1831 |
1841.8 | 1829.4 | 34297 |
| 1112 | 10.5 0.58 % |
06-11-2024 10:15:00 Wednesday |
1823 1833.5 |
1836.75 | 1813 | 9334 |
| 1113 | 25.05 1.39 % |
06-11-2024 09:15:00 Wednesday |
1797 1822.05 |
1828.7 | 1786.75 | 21820 |
| 1114 | -2.65 -0.15 % |
05-11-2024 15:15:00 Tuesday |
1772.7 1770.05 |
1774.7 | 1770.05 | 4440 |
| 1115 | -0.5 -0.03 % |
05-11-2024 14:15:00 Tuesday |
1772.2 1771.7 |
1775.9 | 1767.3 | 6704 |
| 1116 | 4 0.23 % |
05-11-2024 13:15:00 Tuesday |
1769 1773 |
1773 | 1766.25 | 3202 |
| 1117 | 2.15 0.12 % |
05-11-2024 12:15:00 Tuesday |
1767.85 1770 |
1776.15 | 1766.4 | 3771 |
| 1118 | -4 -0.23 % |
05-11-2024 11:15:00 Tuesday |
1770.85 1766.85 |
1771.85 | 1766.15 | 9922 |
| 1119 | 4.35 0.25 % |
05-11-2024 10:15:00 Tuesday |
1766.5 1770.85 |
1778 | 1761.65 | 30150 |
| 1120 | 4.3 0.24 % |
05-11-2024 09:15:00 Tuesday |
1763.4 1767.7 |
1782.85 | 1763.4 | 21910 |
| 1121 | 1 0.06 % |
04-11-2024 15:15:00 Monday |
1762 1763 |
1767.15 | 1760.55 | 3320 |
| 1122 | 9.3 0.53 % |
04-11-2024 14:15:00 Monday |
1752.65 1761.95 |
1763 | 1752.1 | 42515 |
| 1123 | -7.35 -0.42 % |
04-11-2024 13:15:00 Monday |
1760.45 1753.1 |
1761 | 1750.6 | 18179 |
| 1124 | -11.65 -0.66 % |
04-11-2024 12:15:00 Monday |
1771.8 1760.15 |
1771.9 | 1754.9 | 11825 |
| 1125 | 20 1.14 % |
04-11-2024 11:15:00 Monday |
1750 1770 |
1772.3 | 1745.05 | 7728 |
| 1126 | -14.25 -0.81 % |
04-11-2024 10:15:00 Monday |
1763.7 1749.45 |
1769.2 | 1745.1 | 13074 |
| 1127 | 1.15 0.07 % |
04-11-2024 09:15:00 Monday |
1761.5 1762.65 |
1781.6 | 1753.55 | 21353 |
| 1128 | -20.5 -1.15 % |
01-11-2024 18:00:00 Friday |
1778.3 1757.8 |
1782.25 | 1752.05 | 20486 |
| 1129 | 10.85 0.62 % |
31-10-2024 15:15:00 Thursday |
1762.95 1773.8 |
1774 | 1757.05 | 11624 |
| 1130 | -15.6 -0.88 % |
31-10-2024 14:15:00 Thursday |
1778.15 1762.55 |
1787.75 | 1761.6 | 55269 |
| 1131 | -4.35 -0.24 % |
31-10-2024 13:15:00 Thursday |
1782.45 1778.1 |
1785.6 | 1777.2 | 14966 |
| 1132 | 1.9 0.11 % |
31-10-2024 12:15:00 Thursday |
1780.6 1782.5 |
1789.75 | 1780 | 4566 |
| 1133 | 7.65 0.43 % |
31-10-2024 11:15:00 Thursday |
1773 1780.65 |
1788 | 1773 | 20778 |
| 1134 | -9.1 -0.51 % |
31-10-2024 10:15:00 Thursday |
1781.15 1772.05 |
1783.95 | 1767.35 | 20711 |
| 1135 | -67.4 -3.64 % |
31-10-2024 09:15:00 Thursday |
1849.95 1782.55 |
1849.95 | 1780 | 35390 |
| 1136 | 13.05 0.71 % |
30-10-2024 15:15:00 Wednesday |
1836.95 1850 |
1850 | 1836 | 2258 |
| 1137 | -10.3 -0.56 % |
30-10-2024 14:15:00 Wednesday |
1847.35 1837.05 |
1849.95 | 1836.25 | 9667 |
| 1138 | -5.95 -0.32 % |
30-10-2024 13:15:00 Wednesday |
1854 1848.05 |
1857.4 | 1847.15 | 3703 |
| 1139 | -1.3 -0.07 % |
30-10-2024 12:15:00 Wednesday |
1855.9 1854.6 |
1859.45 | 1853.7 | 2436 |
| 1140 | 1.8 0.1 % |
30-10-2024 11:15:00 Wednesday |
1854.05 1855.85 |
1863.9 | 1853.7 | 2937 |
| 1141 | -6.45 -0.35 % |
30-10-2024 10:15:00 Wednesday |
1860.2 1853.75 |
1865.85 | 1853 | 3913 |
| 1142 | 2.4 0.13 % |
30-10-2024 09:15:00 Wednesday |
1855.3 1857.7 |
1867.95 | 1851.8 | 9617 |
| 1143 | 1.65 0.09 % |
29-10-2024 15:15:00 Tuesday |
1872.65 1874.3 |
1875 | 1869.05 | 8517 |
| 1144 | 10.6 0.57 % |
29-10-2024 14:15:00 Tuesday |
1862 1872.6 |
1872.95 | 1860 | 17124 |
| 1145 | 7 0.38 % |
29-10-2024 13:15:00 Tuesday |
1854 1861 |
1871.55 | 1852.8 | 59196 |
| 1146 | -2.75 -0.15 % |
29-10-2024 12:15:00 Tuesday |
1856.75 1854 |
1857.05 | 1851.75 | 624 |
| 1147 | -4.65 -0.25 % |
29-10-2024 11:15:00 Tuesday |
1861.15 1856.5 |
1862.5 | 1853.95 | 825 |
| 1148 | -0.75 -0.04 % |
29-10-2024 10:15:00 Tuesday |
1861.25 1860.5 |
1861.25 | 1853.2 | 2540 |
| 1149 | -8.8 -0.47 % |
29-10-2024 09:15:00 Tuesday |
1871.75 1862.95 |
1875.95 | 1858.45 | 6166 |
| 1150 | 1.4 0.07 % |
28-10-2024 15:15:00 Monday |
1874.55 1875.95 |
1875.95 | 1869.6 | 2096 |
| 1151 | 1.3 0.07 % |
28-10-2024 14:15:00 Monday |
1873.25 1874.55 |
1876.35 | 1866.5 | 3730 |
| 1152 | -1.75 -0.09 % |
28-10-2024 13:15:00 Monday |
1874.95 1873.2 |
1874.95 | 1868.35 | 2386 |
| 1153 | 8.5 0.46 % |
28-10-2024 12:15:00 Monday |
1866.9 1875.4 |
1876.7 | 1866.15 | 3028 |
| 1154 | 6 0.32 % |
28-10-2024 11:15:00 Monday |
1860 1866 |
1869.35 | 1860 | 25237 |
| 1155 | 7.35 0.4 % |
28-10-2024 10:15:00 Monday |
1851.65 1859 |
1861.3 | 1849.45 | 4920 |
| 1156 | 9.95 0.54 % |
28-10-2024 09:15:00 Monday |
1841.05 1851 |
1861.85 | 1841.05 | 3217 |
| 1157 | -4.1 -0.22 % |
25-10-2024 15:15:00 Friday |
1854.1 1850 |
1855.15 | 1850 | 5311 |
| 1158 | 5.5 0.3 % |
25-10-2024 14:15:00 Friday |
1846.8 1852.3 |
1855 | 1845.8 | 34529 |
| 1159 | 1.85 0.1 % |
25-10-2024 13:15:00 Friday |
1844.95 1846.8 |
1847.85 | 1840 | 3587 |
| 1160 | -3.2 -0.17 % |
25-10-2024 12:15:00 Friday |
1848.4 1845.2 |
1849.55 | 1841.95 | 3916 |
| 1161 | -6.75 -0.36 % |
25-10-2024 11:15:00 Friday |
1856.9 1850.15 |
1862.15 | 1849 | 3472 |
| 1162 | -1.7 -0.09 % |
25-10-2024 10:15:00 Friday |
1857.7 1856 |
1860 | 1846 | 20211 |
| 1163 | -0.3 -0.02 % |
25-10-2024 09:15:00 Friday |
1858 1857.7 |
1871.55 | 1852.6 | 22131 |
| 1164 | -1.45 -0.08 % |
24-10-2024 15:15:00 Thursday |
1845.45 1844 |
1847.95 | 1839 | 3241 |
| 1165 | -0.85 -0.05 % |
24-10-2024 14:15:00 Thursday |
1846.2 1845.35 |
1847.65 | 1841.55 | 5736 |
| 1166 | 0.1 0.01 % |
24-10-2024 13:15:00 Thursday |
1846.1 1846.2 |
1848.7 | 1844.85 | 4431 |
| 1167 | -5.9 -0.32 % |
24-10-2024 12:15:00 Thursday |
1850.85 1844.95 |
1850.85 | 1842.15 | 12267 |
| 1168 | 3.45 0.19 % |
24-10-2024 11:15:00 Thursday |
1848.55 1852 |
1854.3 | 1846.3 | 3559 |
| 1169 | 5.65 0.31 % |
24-10-2024 10:15:00 Thursday |
1842.75 1848.4 |
1848.85 | 1837.65 | 4381 |
| 1170 | -1.55 -0.08 % |
24-10-2024 09:15:00 Thursday |
1846 1844.45 |
1862.8 | 1841.05 | 8136 |
| 1171 | -0.75 -0.04 % |
23-10-2024 15:15:00 Wednesday |
1844.4 1843.65 |
1849.75 | 1840 | 3582 |
| 1172 | -0.6 -0.03 % |
23-10-2024 14:15:00 Wednesday |
1845 1844.4 |
1849.95 | 1843 | 2609 |
| 1173 | -1.2 -0.06 % |
23-10-2024 13:15:00 Wednesday |
1848 1846.8 |
1850 | 1845.35 | 1761 |
| 1174 | -5.25 -0.28 % |
23-10-2024 12:15:00 Wednesday |
1853.25 1848 |
1854.35 | 1844.5 | 13411 |
| 1175 | 3.7 0.2 % |
23-10-2024 11:15:00 Wednesday |
1852 1855.7 |
1864.95 | 1851.2 | 58453 |
| 1176 | 13 0.71 % |
23-10-2024 10:15:00 Wednesday |
1839 1852 |
1853 | 1837 | 50369 |
| 1177 | 38.5 2.14 % |
23-10-2024 09:15:00 Wednesday |
1799.95 1838.45 |
1838.45 | 1795.6 | 7806 |
| 1178 | -2.25 -0.12 % |
22-10-2024 15:15:00 Tuesday |
1823.55 1821.3 |
1823.85 | 1819.2 | 1343 |
| 1179 | -10.55 -0.58 % |
22-10-2024 14:15:00 Tuesday |
1833.5 1822.95 |
1834.85 | 1821.9 | 2444 |
| 1180 | -5.95 -0.32 % |
22-10-2024 13:15:00 Tuesday |
1837.75 1831.8 |
1838 | 1831.35 | 404 |
| 1181 | 3.6 0.2 % |
22-10-2024 12:15:00 Tuesday |
1834.6 1838.2 |
1838.35 | 1834.2 | 8668 |
| 1182 | 7.3 0.4 % |
22-10-2024 11:15:00 Tuesday |
1827.7 1835 |
1836 | 1827.25 | 1783 |
| 1183 | -10.3 -0.56 % |
22-10-2024 10:15:00 Tuesday |
1838 1827.7 |
1838.75 | 1823.35 | 2716 |
| 1184 | 12 0.66 % |
22-10-2024 09:15:00 Tuesday |
1825.05 1837.05 |
1852 | 1825.05 | 6518 |
| 1185 | -1.75 -0.1 % |
21-10-2024 15:15:00 Monday |
1841.9 1840.15 |
1845.6 | 1840 | 4843 |
| 1186 | -8.4 -0.45 % |
21-10-2024 14:15:00 Monday |
1851.3 1842.9 |
1855.6 | 1841.15 | 2029 |
| 1187 | -1.2 -0.06 % |
21-10-2024 13:15:00 Monday |
1851.9 1850.7 |
1855.15 | 1845.05 | 3371 |
| 1188 | -2.7 -0.15 % |
21-10-2024 12:15:00 Monday |
1855.3 1852.6 |
1858 | 1849.6 | 8078 |
| 1189 | -5.35 -0.29 % |
21-10-2024 11:15:00 Monday |
1862.35 1857 |
1862.35 | 1854.3 | 1988 |
| 1190 | 0.95 0.05 % |
21-10-2024 10:15:00 Monday |
1862 1862.95 |
1867.35 | 1860 | 2176 |
| 1191 | -2.9 -0.16 % |
21-10-2024 09:15:00 Monday |
1863.05 1860.15 |
1886.6 | 1851 | 12648 |
| 1192 | -3.45 -0.19 % |
18-10-2024 15:15:00 Friday |
1857.55 1854.1 |
1859.4 | 1854.1 | 4066 |
| 1193 | -2.8 -0.15 % |
18-10-2024 14:15:00 Friday |
1860 1857.2 |
1865 | 1854.2 | 10046 |
| 1194 | 5 0.27 % |
18-10-2024 13:15:00 Friday |
1853.25 1858.25 |
1859.25 | 1852.6 | 2200 |
| 1195 | 3.8 0.21 % |
18-10-2024 12:15:00 Friday |
1848.4 1852.2 |
1855.5 | 1848.35 | 2350 |
| 1196 | -2.15 -0.12 % |
18-10-2024 11:15:00 Friday |
1849.85 1847.7 |
1854.6 | 1847 | 4168 |
| 1197 | 0.65 0.04 % |
18-10-2024 10:15:00 Friday |
1847.9 1848.55 |
1855.75 | 1842.9 | 5230 |
| 1198 | -18.75 -1 % |
18-10-2024 09:15:00 Friday |
1867 1848.25 |
1875.95 | 1847.8 | 13255 |
| 1199 | -1.55 -0.08 % |
17-10-2024 15:15:00 Thursday |
1869.45 1867.9 |
1869.45 | 1864.6 | 1394 |
| 1200 | 3.4 0.18 % |
17-10-2024 14:15:00 Thursday |
1865.5 1868.9 |
1870.95 | 1864.3 | 2580 |
| 1201 | -3.9 -0.21 % |
17-10-2024 13:15:00 Thursday |
1869.9 1866 |
1872 | 1863.3 | 4607 |
| 1202 | 8.65 0.46 % |
17-10-2024 12:15:00 Thursday |
1861 1869.65 |
1870.9 | 1860.6 | 4371 |
| 1203 | 5.55 0.3 % |
17-10-2024 11:15:00 Thursday |
1853.5 1859.05 |
1867.1 | 1853 | 4676 |
| 1204 | -9.65 -0.52 % |
17-10-2024 10:15:00 Thursday |
1864.5 1854.85 |
1865.45 | 1853.5 | 3712 |
| 1205 | -16.4 -0.87 % |
17-10-2024 09:15:00 Thursday |
1879.45 1863.05 |
1879.45 | 1852 | 19504 |
| 1206 | -9.75 -0.52 % |
16-10-2024 15:15:00 Wednesday |
1865.75 1856 |
1866.95 | 1856 | 2486 |
| 1207 | -1.9 -0.1 % |
16-10-2024 14:15:00 Wednesday |
1868.2 1866.3 |
1871.8 | 1864 | 3294 |
| 1208 | -0.2 -0.01 % |
16-10-2024 13:15:00 Wednesday |
1867.75 1867.55 |
1869.85 | 1866.45 | 1013 |
| 1209 | 6 0.32 % |
16-10-2024 12:15:00 Wednesday |
1862.5 1868.5 |
1868.65 | 1857.9 | 2869 |
| 1210 | -14.15 -0.75 % |
16-10-2024 11:15:00 Wednesday |
1877.4 1863.25 |
1877.4 | 1854.35 | 4695 |
| 1211 | -4.75 -0.25 % |
16-10-2024 10:15:00 Wednesday |
1881.95 1877.2 |
1882.55 | 1876.5 | 2807 |
| 1212 | 12.9 0.69 % |
16-10-2024 09:15:00 Wednesday |
1869 1881.9 |
1884 | 1862.25 | 12474 |
| 1213 | -1.6 -0.09 % |
15-10-2024 15:15:00 Tuesday |
1868.45 1866.85 |
1871.9 | 1865 | 5213 |
| 1214 | 0.8 0.04 % |
15-10-2024 14:15:00 Tuesday |
1867.5 1868.3 |
1875 | 1863 | 13384 |
| 1215 | 3.8 0.2 % |
15-10-2024 13:15:00 Tuesday |
1863.1 1866.9 |
1870 | 1863.1 | 12879 |
| 1216 | 5.1 0.27 % |
15-10-2024 12:15:00 Tuesday |
1859 1864.1 |
1867.9 | 1857.65 | 61212 |
| 1217 | -3.1 -0.17 % |
15-10-2024 11:15:00 Tuesday |
1862.1 1859 |
1867.65 | 1855.45 | 23567 |
| 1218 | 2.25 0.12 % |
15-10-2024 10:15:00 Tuesday |
1860 1862.25 |
1864 | 1851.9 | 16494 |
| 1219 | 19.65 1.07 % |
15-10-2024 09:15:00 Tuesday |
1839.95 1859.6 |
1882 | 1833.65 | 68553 |
| 1220 | 8.75 0.47 % |
14-10-2024 15:15:00 Monday |
1855.25 1864 |
1864 | 1854.1 | 4132 |
| 1221 | -1.15 -0.06 % |
14-10-2024 14:15:00 Monday |
1857.1 1855.95 |
1859.05 | 1850 | 4866 |
| 1222 | 7.1 0.38 % |
14-10-2024 13:15:00 Monday |
1850.6 1857.7 |
1859 | 1850.6 | 4326 |
| 1223 | 0.7 0.04 % |
14-10-2024 12:15:00 Monday |
1849.8 1850.5 |
1857 | 1846.75 | 6649 |
| 1224 | 7 0.38 % |
14-10-2024 11:15:00 Monday |
1841.55 1848.55 |
1848.55 | 1838.45 | 4715 |
| 1225 | -1 -0.05 % |
14-10-2024 10:15:00 Monday |
1841 1840 |
1841.75 | 1831.85 | 5001 |
| 1226 | -10.75 -0.58 % |
14-10-2024 09:15:00 Monday |
1849.95 1839.2 |
1853 | 1833.35 | 15538 |
| 1227 | -1.45 -0.08 % |
11-10-2024 15:15:00 Friday |
1842.2 1840.75 |
1842.2 | 1836 | 11520 |
| 1228 | 7.85 0.43 % |
11-10-2024 14:15:00 Friday |
1834.75 1842.6 |
1843 | 1834.55 | 32769 |
| 1229 | 5.5 0.3 % |
11-10-2024 13:15:00 Friday |
1830.45 1835.95 |
1839 | 1830 | 12768 |
| 1230 | -2.6 -0.14 % |
11-10-2024 12:15:00 Friday |
1834.55 1831.95 |
1837.45 | 1828.5 | 5090 |
| 1231 | 5.15 0.28 % |
11-10-2024 11:15:00 Friday |
1830.45 1835.6 |
1839.95 | 1830 | 7742 |
| 1232 | 2.2 0.12 % |
11-10-2024 10:15:00 Friday |
1828.25 1830.45 |
1837.5 | 1820.8 | 17965 |
| 1233 | 27.75 1.54 % |
11-10-2024 09:15:00 Friday |
1800.25 1828 |
1852 | 1800.25 | 43071 |
| 1234 | 1.9 0.11 % |
10-10-2024 15:15:00 Thursday |
1808.55 1810.45 |
1816.1 | 1806.75 | 3236 |
| 1235 | -0.15 -0.01 % |
10-10-2024 14:15:00 Thursday |
1810 1809.85 |
1813.85 | 1804.25 | 4872 |
| 1236 | -9.3 -0.51 % |
10-10-2024 13:15:00 Thursday |
1817.8 1808.5 |
1818.2 | 1797 | 10407 |
| 1237 | -12.35 -0.67 % |
10-10-2024 12:15:00 Thursday |
1830.8 1818.45 |
1834 | 1809 | 16194 |
| 1238 | 7.85 0.43 % |
10-10-2024 11:15:00 Thursday |
1822.05 1829.9 |
1830.6 | 1821 | 3049 |
| 1239 | -8.7 -0.48 % |
10-10-2024 10:15:00 Thursday |
1830.9 1822.2 |
1833.3 | 1821.75 | 7673 |
| 1240 | 8.05 0.44 % |
10-10-2024 09:15:00 Thursday |
1821.95 1830 |
1839.55 | 1812.45 | 29692 |
| 1241 | 3.8 0.21 % |
09-10-2024 15:15:00 Wednesday |
1808.85 1812.65 |
1813.3 | 1808.85 | 1367 |
| 1242 | -8.25 -0.45 % |
09-10-2024 14:15:00 Wednesday |
1816.45 1808.2 |
1816.45 | 1807.65 | 2264 |
| 1243 | 4.3 0.24 % |
09-10-2024 13:15:00 Wednesday |
1812.25 1816.55 |
1818.55 | 1807.8 | 2396 |
| 1244 | -1.95 -0.11 % |
09-10-2024 12:15:00 Wednesday |
1814.3 1812.35 |
1816.75 | 1812.35 | 2264 |
| 1245 | 0.95 0.05 % |
09-10-2024 11:15:00 Wednesday |
1812.55 1813.5 |
1815.25 | 1804.5 | 4452 |
| 1246 | 2.45 0.14 % |
09-10-2024 10:15:00 Wednesday |
1809 1811.45 |
1819 | 1796.25 | 73207 |
| 1247 | 20.35 1.14 % |
09-10-2024 09:15:00 Wednesday |
1790.4 1810.75 |
1824.65 | 1790.4 | 13374 |
| 1248 | 0.4 0.02 % |
08-10-2024 15:15:00 Tuesday |
1790 1790.4 |
1792.65 | 1783.15 | 2397 |
| 1249 | 11.1 0.62 % |
08-10-2024 14:15:00 Tuesday |
1778.6 1789.7 |
1793.8 | 1771.15 | 2020 |
| 1250 | 10.5 0.59 % |
08-10-2024 13:15:00 Tuesday |
1768.8 1779.3 |
1780.05 | 1766 | 4003 |
| 1251 | -1.95 -0.11 % |
08-10-2024 12:15:00 Tuesday |
1771 1769.05 |
1774.4 | 1760.95 | 2240 |
| 1252 | -0.4 -0.02 % |
08-10-2024 11:15:00 Tuesday |
1771.4 1771 |
1776.9 | 1770 | 1111 |
| 1253 | 8.25 0.47 % |
08-10-2024 10:15:00 Tuesday |
1761 1769.25 |
1771.6 | 1759.85 | 2521 |
| 1254 | -15.25 -0.86 % |
08-10-2024 09:15:00 Tuesday |
1770.05 1754.8 |
1776 | 1743.3 | 4308 |
| 1255 | -7.4 -0.42 % |
07-10-2024 15:15:00 Monday |
1779.95 1772.55 |
1781.1 | 1772.55 | 2531 |
| 1256 | 8.05 0.45 % |
07-10-2024 14:15:00 Monday |
1771.95 1780 |
1780 | 1768.1 | 1630 |
| 1257 | 2.15 0.12 % |
07-10-2024 13:15:00 Monday |
1773 1775.15 |
1775.15 | 1769.05 | 3134 |
| 1258 | -2 -0.11 % |
07-10-2024 12:15:00 Monday |
1775 1773 |
1779.4 | 1770.45 | 1374 |
| 1259 | 0.85 0.05 % |
07-10-2024 11:15:00 Monday |
1775 1775.85 |
1779.35 | 1771 | 3818 |
| 1260 | -10.45 -0.59 % |
07-10-2024 10:15:00 Monday |
1783.2 1772.75 |
1785.6 | 1769.15 | 39666 |
| 1261 | 5.95 0.33 % |
07-10-2024 09:15:00 Monday |
1778.05 1784 |
1804.2 | 1778.05 | 9853 |
| 1262 | 6.4 0.36 % |
04-10-2024 15:15:00 Friday |
1774.85 1781.25 |
1783.55 | 1774.7 | 6065 |
| 1263 | -7.6 -0.43 % |
04-10-2024 14:15:00 Friday |
1782.45 1774.85 |
1783.5 | 1767.75 | 18729 |
| 1264 | -0.1 -0.01 % |
04-10-2024 13:15:00 Friday |
1784.85 1784.75 |
1786.3 | 1775.9 | 14123 |
| 1265 | -23.2 -1.28 % |
04-10-2024 12:15:00 Friday |
1806.65 1783.45 |
1807.05 | 1778.7 | 47469 |
| 1266 | 8.1 0.45 % |
04-10-2024 11:15:00 Friday |
1798.25 1806.35 |
1807.1 | 1790.05 | 37973 |
| 1267 | 14.2 0.8 % |
04-10-2024 10:15:00 Friday |
1784.05 1798.25 |
1799.85 | 1783.65 | 13955 |
| 1268 | 6.45 0.36 % |
04-10-2024 09:15:00 Friday |
1777.95 1784.4 |
1794.9 | 1774.05 | 12657 |
| 1269 | -7.35 -0.41 % |
03-10-2024 15:15:00 Thursday |
1780.9 1773.55 |
1781.15 | 1773.55 | 5394 |
| 1270 | -4.35 -0.24 % |
03-10-2024 14:15:00 Thursday |
1785.45 1781.1 |
1785.45 | 1775.75 | 4730 |
| 1271 | 4.6 0.26 % |
03-10-2024 13:15:00 Thursday |
1780.4 1785 |
1785 | 1770.15 | 5248 |
| 1272 | -0.5 -0.03 % |
03-10-2024 12:15:00 Thursday |
1780.5 1780 |
1790 | 1780 | 5730 |
| 1273 | -9.6 -0.54 % |
03-10-2024 11:15:00 Thursday |
1790.7 1781.1 |
1791.4 | 1777 | 19299 |
| 1274 | -7.35 -0.41 % |
03-10-2024 10:15:00 Thursday |
1798.05 1790.7 |
1800.3 | 1789 | 5713 |
| 1275 | 17.2 0.97 % |
03-10-2024 09:15:00 Thursday |
1780.15 1797.35 |
1809.1 | 1777 | 10310 |
| 1276 | -1.5 -0.08 % |
01-10-2024 15:15:00 Tuesday |
1817.25 1815.75 |
1818.15 | 1815.15 | 1552 |
| 1277 | 8.2 0.45 % |
01-10-2024 14:15:00 Tuesday |
1809.8 1818 |
1822 | 1806.7 | 5382 |
| 1278 | 7.35 0.41 % |
01-10-2024 13:15:00 Tuesday |
1803.3 1810.65 |
1810.65 | 1802.75 | 3062 |
| 1279 | -0.4 -0.02 % |
01-10-2024 12:15:00 Tuesday |
1803.15 1802.75 |
1804.3 | 1796.15 | 1794 |
| 1280 | 6.05 0.34 % |
01-10-2024 11:15:00 Tuesday |
1797.05 1803.1 |
1805.8 | 1796.55 | 44291 |
| 1281 | -3 -0.17 % |
01-10-2024 10:15:00 Tuesday |
1800.7 1797.7 |
1801.5 | 1794.95 | 34767 |
| 1282 | 5.45 0.3 % |
01-10-2024 09:15:00 Tuesday |
1794 1799.45 |
1806.3 | 1791.25 | 10427 |
| 1283 | 1.65 0.09 % |
30-09-2024 15:15:00 Monday |
1796.35 1798 |
1798 | 1789.1 | 6710 |
| 1284 | -11.15 -0.62 % |
30-09-2024 14:15:00 Monday |
1807.2 1796.05 |
1807.2 | 1794.85 | 7044 |
| 1285 | -4.55 -0.25 % |
30-09-2024 13:15:00 Monday |
1812 1807.45 |
1812.55 | 1807.25 | 30907 |
| 1286 | -1.25 -0.07 % |
30-09-2024 12:15:00 Monday |
1813 1811.75 |
1817.5 | 1810 | 29950 |
| 1287 | -2 -0.11 % |
30-09-2024 11:15:00 Monday |
1815 1813 |
1816.75 | 1810.85 | 38845 |
| 1288 | -3.7 -0.2 % |
30-09-2024 10:15:00 Monday |
1818.7 1815 |
1819.6 | 1813.6 | 32408 |
| 1289 | 11.65 0.64 % |
30-09-2024 09:15:00 Monday |
1807.05 1818.7 |
1820 | 1803.65 | 33559 |
| 1290 | 0.35 0.02 % |
27-09-2024 15:15:00 Friday |
1809.45 1809.8 |
1811.45 | 1806.75 | 14985 |
| 1291 | -3.9 -0.22 % |
27-09-2024 14:15:00 Friday |
1813.2 1809.3 |
1816.25 | 1805.05 | 18434 |
| 1292 | 1.55 0.09 % |
27-09-2024 13:15:00 Friday |
1811.8 1813.35 |
1822.45 | 1811.8 | 9046 |
| 1293 | -4.6 -0.25 % |
27-09-2024 12:15:00 Friday |
1816 1811.4 |
1817.95 | 1809.9 | 4855 |
| 1294 | 11.95 0.66 % |
27-09-2024 11:15:00 Friday |
1803.75 1815.7 |
1816.4 | 1803.3 | 41150 |
| 1295 | 6 0.33 % |
27-09-2024 10:15:00 Friday |
1800 1806 |
1808.35 | 1797.55 | 31867 |
| 1296 | 4.95 0.28 % |
27-09-2024 09:15:00 Friday |
1795.05 1800 |
1827.85 | 1795.05 | 42581 |
| 1297 | -0.9 -0.05 % |
26-09-2024 15:15:00 Thursday |
1783.9 1783 |
1787.95 | 1780.3 | 2520 |
| 1298 | -0.5 -0.03 % |
26-09-2024 14:15:00 Thursday |
1784.8 1784.3 |
1794.55 | 1781.5 | 19773 |
| 1299 | -10.8 -0.6 % |
26-09-2024 13:15:00 Thursday |
1795.2 1784.4 |
1795.8 | 1781.65 | 2983 |
| 1300 | -1.7 -0.09 % |
26-09-2024 12:15:00 Thursday |
1797.65 1795.95 |
1802.1 | 1791.6 | 43672 |
| 1301 | -7.7 -0.43 % |
26-09-2024 11:15:00 Thursday |
1804.95 1797.25 |
1806 | 1797.15 | 2901 |
| 1302 | 1 0.06 % |
26-09-2024 10:15:00 Thursday |
1803.85 1804.85 |
1808.8 | 1799 | 9069 |
| 1303 | 51.05 2.91 % |
26-09-2024 09:15:00 Thursday |
1754.95 1806 |
1807.9 | 1754.95 | 19246 |
| 1304 | -4.8 -0.27 % |
25-09-2024 15:15:00 Wednesday |
1783.8 1779 |
1784 | 1778.5 | 7813 |
| 1305 | 6.9 0.39 % |
25-09-2024 14:15:00 Wednesday |
1776 1782.9 |
1784 | 1772.85 | 8478 |
| 1306 | 14.75 0.84 % |
25-09-2024 13:15:00 Wednesday |
1761.25 1776 |
1776.45 | 1761 | 4996 |
| 1307 | 4.3 0.24 % |
25-09-2024 12:15:00 Wednesday |
1757 1761.3 |
1763.25 | 1755.15 | 43592 |
| 1308 | -11.75 -0.66 % |
25-09-2024 11:15:00 Wednesday |
1768.75 1757 |
1772.45 | 1755.95 | 12292 |
| 1309 | -3.2 -0.18 % |
25-09-2024 10:15:00 Wednesday |
1771.95 1768.75 |
1772.75 | 1760.8 | 29296 |
| 1310 | -7.75 -0.44 % |
25-09-2024 09:15:00 Wednesday |
1779 1771.25 |
1781.45 | 1758.4 | 14533 |
| 1311 | 5.25 0.3 % |
24-09-2024 15:15:00 Tuesday |
1773 1778.25 |
1780 | 1773 | 2897 |
| 1312 | 6.3 0.36 % |
24-09-2024 14:15:00 Tuesday |
1767 1773.3 |
1783.1 | 1767 | 14016 |
| 1313 | 10.6 0.6 % |
24-09-2024 13:15:00 Tuesday |
1754.85 1765.45 |
1765.45 | 1753.15 | 2063 |
| 1314 | 0.1 0.01 % |
24-09-2024 12:15:00 Tuesday |
1754.75 1754.85 |
1757 | 1751.5 | 1031 |
| 1315 | -2.7 -0.15 % |
24-09-2024 11:15:00 Tuesday |
1757.1 1754.4 |
1758.35 | 1750.6 | 1731 |
| 1316 | 10.75 0.62 % |
24-09-2024 10:15:00 Tuesday |
1747.25 1758 |
1759.15 | 1747.2 | 2417 |
| 1317 | -10.45 -0.59 % |
24-09-2024 09:15:00 Tuesday |
1756.85 1746.4 |
1758.3 | 1739.5 | 6992 |
| 1318 | -3.2 -0.18 % |
23-09-2024 15:15:00 Monday |
1753.7 1750.5 |
1754.4 | 1750 | 2715 |
| 1319 | 1.45 0.08 % |
23-09-2024 14:15:00 Monday |
1752.2 1753.65 |
1754.65 | 1747.25 | 2417 |
| 1320 | 8.35 0.48 % |
23-09-2024 13:15:00 Monday |
1744 1752.35 |
1753.4 | 1743.5 | 2982 |
| 1321 | 7.2 0.41 % |
23-09-2024 12:15:00 Monday |
1736.8 1744 |
1745.25 | 1735.6 | 9841 |
| 1322 | -3.35 -0.19 % |
23-09-2024 11:15:00 Monday |
1740.2 1736.85 |
1740.25 | 1732.8 | 3092 |
| 1323 | -12.2 -0.7 % |
23-09-2024 10:15:00 Monday |
1751 1738.8 |
1751 | 1736 | 3637 |
| 1324 | -12.5 -0.71 % |
23-09-2024 09:15:00 Monday |
1765 1752.5 |
1765 | 1747.8 | 5194 |
| 1325 | 3 0.17 % |
20-09-2024 15:15:00 Friday |
1762.7 1765.7 |
1765.7 | 1759 | 19507 |
| 1326 | 23.7 1.36 % |
20-09-2024 14:15:00 Friday |
1739.65 1763.35 |
1763.35 | 1729.75 | 94106 |
| 1327 | -20.15 -1.14 % |
20-09-2024 13:15:00 Friday |
1760.95 1740.8 |
1762.8 | 1721 | 111676 |
| 1328 | 11.5 0.66 % |
20-09-2024 12:15:00 Friday |
1749.15 1760.65 |
1765.05 | 1746.2 | 15125 |
| 1329 | 0.05 0 % |
20-09-2024 11:15:00 Friday |
1747.95 1748 |
1753.4 | 1744.65 | 18158 |
| 1330 | 4 0.23 % |
20-09-2024 10:15:00 Friday |
1744.05 1748.05 |
1753.4 | 1735 | 42892 |
| 1331 | -14.05 -0.8 % |
20-09-2024 09:15:00 Friday |
1757.7 1743.65 |
1760.75 | 1733.2 | 19035 |
| 1332 | 7.45 0.43 % |
19-09-2024 15:15:00 Thursday |
1733.05 1740.5 |
1743 | 1733.05 | 3241 |
| 1333 | 7.5 0.43 % |
19-09-2024 14:15:00 Thursday |
1727.05 1734.55 |
1738 | 1726.7 | 2321 |
| 1334 | -10.55 -0.61 % |
19-09-2024 13:15:00 Thursday |
1736.5 1725.95 |
1736.9 | 1721.75 | 4734 |
| 1335 | -7.95 -0.46 % |
19-09-2024 12:15:00 Thursday |
1744.2 1736.25 |
1744.2 | 1735.65 | 1567 |
| 1336 | 0 0 % |
19-09-2024 11:15:00 Thursday |
1743 1743 |
1745.5 | 1734 | 3658 |
| 1337 | 0.15 0.01 % |
19-09-2024 10:15:00 Thursday |
1742.85 1743 |
1745.85 | 1733.6 | 6411 |
| 1338 | -41.55 -2.33 % |
19-09-2024 09:15:00 Thursday |
1784.75 1743.2 |
1784.75 | 1737.2 | 26224 |
| 1339 | 5.1 0.29 % |
18-09-2024 15:15:00 Wednesday |
1757.45 1762.55 |
1762.55 | 1754.55 | 5982 |
| 1340 | 11.95 0.68 % |
18-09-2024 14:15:00 Wednesday |
1745.05 1757 |
1757.4 | 1740.45 | 13617 |
| 1341 | -10.05 -0.57 % |
18-09-2024 13:15:00 Wednesday |
1755.05 1745 |
1756.35 | 1742.4 | 18974 |
| 1342 | -19.35 -1.09 % |
18-09-2024 12:15:00 Wednesday |
1775.1 1755.75 |
1775.55 | 1755 | 12754 |
| 1343 | 8 0.45 % |
18-09-2024 11:15:00 Wednesday |
1767.35 1775.35 |
1777.45 | 1763.65 | 3205 |
| 1344 | -4 -0.23 % |
18-09-2024 10:15:00 Wednesday |
1771.15 1767.15 |
1776.3 | 1766.5 | 4380 |
| 1345 | -39.6 -2.19 % |
18-09-2024 09:15:00 Wednesday |
1811.95 1772.35 |
1811.95 | 1771.5 | 10842 |
| 1346 | -1.3 -0.07 % |
17-09-2024 15:15:00 Tuesday |
1813.55 1812.25 |
1815 | 1810.45 | 2091 |
| 1347 | -9 -0.49 % |
17-09-2024 14:15:00 Tuesday |
1822 1813 |
1825 | 1813 | 16233 |
| 1348 | -4.05 -0.22 % |
17-09-2024 13:15:00 Tuesday |
1826.75 1822.7 |
1827.65 | 1822.65 | 18814 |
| 1349 | 2.9 0.16 % |
17-09-2024 12:15:00 Tuesday |
1822.55 1825.45 |
1828.6 | 1821.05 | 9198 |
| 1350 | 5.35 0.29 % |
17-09-2024 11:15:00 Tuesday |
1817.2 1822.55 |
1822.55 | 1815.7 | 4042 |
| 1351 | 1.85 0.1 % |
17-09-2024 10:15:00 Tuesday |
1815.65 1817.5 |
1822 | 1814.5 | 2535 |
| 1352 | -3.85 -0.21 % |
17-09-2024 09:15:00 Tuesday |
1819.5 1815.65 |
1819.5 | 1807.35 | 4982 |
| 1353 | -0.65 -0.04 % |
16-09-2024 15:15:00 Monday |
1812.45 1811.8 |
1812.45 | 1808.2 | 3353 |
| 1354 | -2.4 -0.13 % |
16-09-2024 14:15:00 Monday |
1813.85 1811.45 |
1815.5 | 1807.75 | 5284 |
| 1355 | 1.4 0.08 % |
16-09-2024 13:15:00 Monday |
1812.3 1813.7 |
1815.45 | 1809.45 | 3946 |
| 1356 | -4.3 -0.24 % |
16-09-2024 12:15:00 Monday |
1815.75 1811.45 |
1816.2 | 1811.25 | 3260 |
| 1357 | -2.65 -0.15 % |
16-09-2024 11:15:00 Monday |
1818.75 1816.1 |
1821.45 | 1814.05 | 4695 |
| 1358 | -1.95 -0.11 % |
16-09-2024 10:15:00 Monday |
1820.95 1819 |
1822 | 1816.35 | 6932 |
| 1359 | 6.65 0.37 % |
16-09-2024 09:15:00 Monday |
1816.05 1822.7 |
1823.55 | 1808.8 | 12476 |
| 1360 | -1.75 -0.1 % |
13-09-2024 15:15:00 Friday |
1811.75 1810 |
1814.65 | 1809.8 | 5240 |
| 1361 | -5.95 -0.33 % |
13-09-2024 14:15:00 Friday |
1818.05 1812.1 |
1819.75 | 1809.65 | 3708 |
| 1362 | 0 0 % |
13-09-2024 13:15:00 Friday |
1816.4 1816.4 |
1818.05 | 1812 | 2373 |
| 1363 | 4 0.22 % |
13-09-2024 12:15:00 Friday |
1812 1816 |
1818.1 | 1805 | 5067 |
| 1364 | 2.55 0.14 % |
13-09-2024 11:15:00 Friday |
1810.2 1812.75 |
1816.1 | 1808 | 9687 |
| 1365 | 6.8 0.38 % |
13-09-2024 10:15:00 Friday |
1802.65 1809.45 |
1811.75 | 1801.5 | 3969 |
| 1366 | -12.15 -0.67 % |
13-09-2024 09:15:00 Friday |
1814.55 1802.4 |
1814.55 | 1795.7 | 7600 |
| 1367 | -17.45 -0.96 % |
12-09-2024 15:15:00 Thursday |
1809.5 1792.05 |
1809.85 | 1792.05 | 12822 |
| 1368 | 17.05 0.95 % |
12-09-2024 14:15:00 Thursday |
1792.9 1809.95 |
1814.15 | 1792.9 | 19442 |
| 1369 | 11.95 0.67 % |
12-09-2024 13:15:00 Thursday |
1781.45 1793.4 |
1798 | 1778 | 17287 |
| 1370 | -1.85 -0.1 % |
12-09-2024 12:15:00 Thursday |
1784.2 1782.35 |
1784.2 | 1778.8 | 2504 |
| 1371 | 5.1 0.29 % |
12-09-2024 11:15:00 Thursday |
1781.25 1786.35 |
1786.35 | 1778.45 | 11719 |
| 1372 | -6.45 -0.36 % |
12-09-2024 10:15:00 Thursday |
1787.9 1781.45 |
1788.45 | 1779.75 | 10661 |
| 1373 | -7.9 -0.44 % |
12-09-2024 09:15:00 Thursday |
1795.9 1788 |
1803.15 | 1785.35 | 15155 |
| 1374 | 11.5 0.65 % |
11-09-2024 15:15:00 Wednesday |
1774.7 1786.2 |
1787.1 | 1774.7 | 3871 |
| 1375 | -9.65 -0.54 % |
11-09-2024 14:15:00 Wednesday |
1783.95 1774.3 |
1790 | 1774.1 | 13345 |
| 1376 | -9.25 -0.52 % |
11-09-2024 13:15:00 Wednesday |
1791.7 1782.45 |
1793 | 1782.45 | 7773 |
| 1377 | 2.1 0.12 % |
11-09-2024 12:15:00 Wednesday |
1790.4 1792.5 |
1796.7 | 1788.35 | 6072 |
| 1378 | 11.05 0.62 % |
11-09-2024 11:15:00 Wednesday |
1779.9 1790.95 |
1791.6 | 1776 | 5003 |
| 1379 | -0.1 -0.01 % |
11-09-2024 10:15:00 Wednesday |
1780 1779.9 |
1783.1 | 1774 | 3728 |
| 1380 | -0.5 -0.03 % |
11-09-2024 09:15:00 Wednesday |
1779.95 1779.45 |
1791.2 | 1774.5 | 11313 |
| 1381 | 1.85 0.1 % |
10-09-2024 15:15:00 Tuesday |
1781.5 1783.35 |
1787.85 | 1779.1 | 3830 |
| 1382 | 0.05 0 % |
10-09-2024 14:15:00 Tuesday |
1781.45 1781.5 |
1781.85 | 1769.65 | 4305 |
| 1383 | 3.8 0.21 % |
10-09-2024 13:15:00 Tuesday |
1777.65 1781.45 |
1783.1 | 1776.8 | 2019 |
| 1384 | 16 0.91 % |
10-09-2024 12:15:00 Tuesday |
1762.25 1778.25 |
1780.35 | 1762.25 | 4795 |
| 1385 | -0.2 -0.01 % |
10-09-2024 11:15:00 Tuesday |
1762.85 1762.65 |
1768.05 | 1757.4 | 1947 |
| 1386 | 5.5 0.31 % |
10-09-2024 10:15:00 Tuesday |
1755.15 1760.65 |
1764.7 | 1752.65 | 5245 |
| 1387 | 9.25 0.53 % |
10-09-2024 09:15:00 Tuesday |
1745.9 1755.15 |
1762.5 | 1745.9 | 7194 |
| 1388 | -0.2 -0.01 % |
09-09-2024 15:15:00 Monday |
1748.2 1748 |
1749.75 | 1743.65 | 3528 |
| 1389 | -3.45 -0.2 % |
09-09-2024 14:15:00 Monday |
1751.8 1748.35 |
1752.9 | 1743.8 | 2368 |
| 1390 | -4 -0.23 % |
09-09-2024 13:15:00 Monday |
1755.8 1751.8 |
1757.9 | 1751.8 | 1223 |
| 1391 | -1.3 -0.07 % |
09-09-2024 12:15:00 Monday |
1757 1755.7 |
1761.1 | 1753.5 | 789 |
| 1392 | -5.7 -0.32 % |
09-09-2024 11:15:00 Monday |
1762 1756.3 |
1764 | 1756.3 | 1185 |
| 1393 | 11.65 0.66 % |
09-09-2024 10:15:00 Monday |
1751.95 1763.6 |
1766.15 | 1751.1 | 4552 |
| 1394 | -1.1 -0.06 % |
09-09-2024 09:15:00 Monday |
1754.3 1753.2 |
1765 | 1740.6 | 10907 |
| 1395 | -0.65 -0.04 % |
06-09-2024 15:15:00 Friday |
1756.15 1755.5 |
1763.45 | 1752.9 | 7850 |
| 1396 | 8.1 0.46 % |
06-09-2024 14:15:00 Friday |
1746 1754.1 |
1755.65 | 1740.2 | 33335 |
| 1397 | 0.55 0.03 % |
06-09-2024 13:15:00 Friday |
1745.65 1746.2 |
1746.75 | 1743.5 | 4974 |
| 1398 | -9.3 -0.53 % |
06-09-2024 12:15:00 Friday |
1753.8 1744.5 |
1758.3 | 1742.85 | 6271 |
| 1399 | -1.35 -0.08 % |
06-09-2024 11:15:00 Friday |
1755.15 1753.8 |
1760.25 | 1751.6 | 3814 |
| 1400 | -0.65 -0.04 % |
06-09-2024 10:15:00 Friday |
1754.95 1754.3 |
1761.9 | 1748.55 | 11299 |
| 1401 | -33.4 -1.87 % |
06-09-2024 09:15:00 Friday |
1788 1754.6 |
1795.4 | 1753.9 | 25360 |
| 1402 | 2.9 0.16 % |
05-09-2024 15:15:00 Thursday |
1788.1 1791 |
1796.95 | 1787.75 | 3668 |
| 1403 | 14.4 0.81 % |
05-09-2024 14:15:00 Thursday |
1775 1789.4 |
1792 | 1772.85 | 5809 |
| 1404 | 1.45 0.08 % |
05-09-2024 13:15:00 Thursday |
1772.7 1774.15 |
1774.95 | 1771.95 | 938 |
| 1405 | -1.45 -0.08 % |
05-09-2024 12:15:00 Thursday |
1773.4 1771.95 |
1774.9 | 1767.65 | 2022 |
| 1406 | 1.9 0.11 % |
05-09-2024 11:15:00 Thursday |
1771.85 1773.75 |
1774.2 | 1770.2 | 6058 |
| 1407 | -2.9 -0.16 % |
05-09-2024 10:15:00 Thursday |
1776.2 1773.3 |
1782.85 | 1769.55 | 3721 |
| 1408 | -10.5 -0.59 % |
05-09-2024 09:15:00 Thursday |
1786.5 1776 |
1795.5 | 1771.65 | 9807 |
| 1409 | -3.25 -0.18 % |
04-09-2024 15:15:00 Wednesday |
1786.6 1783.35 |
1787.6 | 1783.35 | 1942 |
| 1410 | 3.9 0.22 % |
04-09-2024 14:15:00 Wednesday |
1782.85 1786.75 |
1787.1 | 1779.75 | 4224 |
| 1411 | -6.85 -0.38 % |
04-09-2024 13:15:00 Wednesday |
1788 1781.15 |
1788.5 | 1779 | 1799 |
| 1412 | 7.55 0.42 % |
04-09-2024 12:15:00 Wednesday |
1781.2 1788.75 |
1795.15 | 1779.9 | 12534 |
| 1413 | 1.2 0.07 % |
04-09-2024 11:15:00 Wednesday |
1780 1781.2 |
1782 | 1774.8 | 1893 |
| 1414 | -0.2 -0.01 % |
04-09-2024 10:15:00 Wednesday |
1779.1 1778.9 |
1782 | 1776.2 | 2411 |
| 1415 | 14.35 0.81 % |
04-09-2024 09:15:00 Wednesday |
1765 1779.35 |
1784.5 | 1763.65 | 9329 |
| 1416 | 1.1 0.06 % |
03-09-2024 15:15:00 Tuesday |
1789.85 1790.95 |
1790.95 | 1786.25 | 4935 |
| 1417 | -13 -0.72 % |
03-09-2024 14:15:00 Tuesday |
1802.85 1789.85 |
1803.8 | 1787.05 | 10409 |
| 1418 | -2.8 -0.16 % |
03-09-2024 13:15:00 Tuesday |
1805.85 1803.05 |
1809.1 | 1802.25 | 4304 |
| 1419 | -1.25 -0.07 % |
03-09-2024 12:15:00 Tuesday |
1806.55 1805.3 |
1806.55 | 1799 | 10322 |
| 1420 | -3.85 -0.21 % |
03-09-2024 11:15:00 Tuesday |
1809 1805.15 |
1809.95 | 1801.75 | 6467 |
| 1421 | -6.1 -0.34 % |
03-09-2024 10:15:00 Tuesday |
1814 1807.9 |
1815.4 | 1803.7 | 12391 |
| 1422 | 4.5 0.25 % |
03-09-2024 09:15:00 Tuesday |
1809.55 1814.05 |
1815.95 | 1795.35 | 21559 |
| 1423 | -7.35 -0.41 % |
02-09-2024 15:15:00 Monday |
1807.1 1799.75 |
1810.7 | 1799.2 | 12008 |
| 1424 | 7.35 0.41 % |
02-09-2024 14:15:00 Monday |
1800 1807.35 |
1808 | 1796.65 | 10650 |
| 1425 | -5.55 -0.31 % |
02-09-2024 13:15:00 Monday |
1806.05 1800.5 |
1809.35 | 1799.45 | 11284 |
| 1426 | 0.1 0.01 % |
02-09-2024 12:15:00 Monday |
1806 1806.1 |
1812 | 1802.55 | 16374 |
| 1427 | 12.15 0.68 % |
02-09-2024 11:15:00 Monday |
1793 1805.15 |
1809.8 | 1789.75 | 17212 |
| 1428 | 11.8 0.66 % |
02-09-2024 10:15:00 Monday |
1781.2 1793 |
1796.45 | 1781.2 | 15973 |
| 1429 | 21 1.19 % |
02-09-2024 09:15:00 Monday |
1759 1780 |
1786 | 1759 | 17368 |
| 1430 | -5.6 -0.32 % |
30-08-2024 15:15:00 Friday |
1754.65 1749.05 |
1758.5 | 1748.05 | 10923 |
| 1431 | -2.7 -0.15 % |
30-08-2024 14:15:00 Friday |
1757.25 1754.55 |
1760 | 1748.1 | 36831 |
| 1432 | -4.6 -0.26 % |
30-08-2024 13:15:00 Friday |
1760.95 1756.35 |
1763.65 | 1752.5 | 14839 |
| 1433 | 1.55 0.09 % |
30-08-2024 12:15:00 Friday |
1760.35 1761.9 |
1763.15 | 1758.45 | 6422 |
| 1434 | 0.15 0.01 % |
30-08-2024 11:15:00 Friday |
1759.05 1759.2 |
1761.8 | 1752.9 | 8477 |
| 1435 | 5.75 0.33 % |
30-08-2024 10:15:00 Friday |
1752.15 1757.9 |
1760.45 | 1743.5 | 14930 |
| 1436 | -0.05 0 % |
30-08-2024 09:15:00 Friday |
1752 1751.95 |
1766 | 1741.95 | 32188 |
| 1437 | -6.05 -0.34 % |
29-08-2024 15:15:00 Thursday |
1754.3 1748.25 |
1756.75 | 1745 | 5092 |
| 1438 | 15 0.86 % |
29-08-2024 14:15:00 Thursday |
1740 1755 |
1755 | 1734.9 | 14622 |
| 1439 | -6.95 -0.4 % |
29-08-2024 13:15:00 Thursday |
1745.65 1738.7 |
1747.9 | 1733.85 | 4372 |
| 1440 | 4 0.23 % |
29-08-2024 12:15:00 Thursday |
1742.3 1746.3 |
1747 | 1740.95 | 4765 |
| 1441 | -2.35 -0.13 % |
29-08-2024 11:15:00 Thursday |
1745.35 1743 |
1746.75 | 1735.85 | 13489 |
| 1442 | 6.5 0.37 % |
29-08-2024 10:15:00 Thursday |
1738.8 1745.3 |
1748.85 | 1736 | 15743 |
| 1443 | 22.2 1.29 % |
29-08-2024 09:15:00 Thursday |
1716.25 1738.45 |
1740 | 1697 | 13861 |
| 1444 | 0.85 0.05 % |
28-08-2024 15:15:00 Wednesday |
1715.4 1716.25 |
1720 | 1714.35 | 1224 |
| 1445 | -16.05 -0.93 % |
28-08-2024 14:15:00 Wednesday |
1731.9 1715.85 |
1736.4 | 1715 | 5123 |
| 1446 | -0.95 -0.05 % |
28-08-2024 13:15:00 Wednesday |
1732.6 1731.65 |
1734.35 | 1728.9 | 1624 |
| 1447 | 3.85 0.22 % |
28-08-2024 12:15:00 Wednesday |
1728.75 1732.6 |
1735.75 | 1725.45 | 6114 |
| 1448 | 5.45 0.32 % |
28-08-2024 11:15:00 Wednesday |
1724 1729.45 |
1737.3 | 1724 | 7366 |
| 1449 | 10.6 0.62 % |
28-08-2024 10:15:00 Wednesday |
1712 1722.6 |
1728.55 | 1706.1 | 6632 |
| 1450 | -1.4 -0.08 % |
28-08-2024 09:15:00 Wednesday |
1710.8 1709.4 |
1718.65 | 1693.95 | 12603 |
| 1451 | -8.75 -0.51 % |
27-08-2024 15:15:00 Tuesday |
1714 1705.25 |
1714 | 1704.35 | 5286 |
| 1452 | -2.4 -0.14 % |
27-08-2024 14:15:00 Tuesday |
1717.4 1715 |
1722 | 1712 | 17489 |
| 1453 | 0.35 0.02 % |
27-08-2024 13:15:00 Tuesday |
1718.4 1718.75 |
1722.65 | 1716.1 | 3786 |
| 1454 | 4.5 0.26 % |
27-08-2024 12:15:00 Tuesday |
1713.5 1718 |
1719.75 | 1711.6 | 6784 |
| 1455 | 3.5 0.2 % |
27-08-2024 11:15:00 Tuesday |
1710 1713.5 |
1716 | 1707.2 | 15437 |
| 1456 | -14.35 -0.83 % |
27-08-2024 10:15:00 Tuesday |
1725.45 1711.1 |
1734.45 | 1711 | 19985 |
| 1457 | -7.7 -0.44 % |
27-08-2024 09:15:00 Tuesday |
1733.95 1726.25 |
1757 | 1719.5 | 95560 |
| 1458 | 15.35 0.89 % |
26-08-2024 15:15:00 Monday |
1715.75 1731.1 |
1735 | 1714.25 | 19127 |
| 1459 | 8.5 0.5 % |
26-08-2024 14:15:00 Monday |
1707.4 1715.9 |
1715.9 | 1707.3 | 36290 |
| 1460 | 6.5 0.38 % |
26-08-2024 13:15:00 Monday |
1700.9 1707.4 |
1708.7 | 1697.45 | 19486 |
| 1461 | 14.05 0.83 % |
26-08-2024 12:15:00 Monday |
1686 1700.05 |
1702 | 1685.05 | 26495 |
| 1462 | 7.25 0.43 % |
26-08-2024 11:15:00 Monday |
1678.85 1686.1 |
1687.75 | 1677.85 | 21818 |
| 1463 | -2.45 -0.15 % |
26-08-2024 10:15:00 Monday |
1681.25 1678.8 |
1683.3 | 1674 | 7085 |
| 1464 | 11.2 0.67 % |
26-08-2024 09:15:00 Monday |
1670.05 1681.25 |
1682.85 | 1666.85 | 16351 |
| 1465 | 0.1 0.01 % |
23-08-2024 15:15:00 Friday |
1659.9 1660 |
1666.25 | 1659.9 | 11490 |
| 1466 | -3.5 -0.21 % |
23-08-2024 14:15:00 Friday |
1664.9 1661.4 |
1665.7 | 1657.15 | 5730 |
| 1467 | -1.95 -0.12 % |
23-08-2024 13:15:00 Friday |
1667.3 1665.35 |
1667.6 | 1661.9 | 4003 |
| 1468 | -0.9 -0.05 % |
23-08-2024 12:15:00 Friday |
1669 1668.1 |
1670.9 | 1666.45 | 21067 |
| 1469 | -4.15 -0.25 % |
23-08-2024 11:15:00 Friday |
1673.15 1669 |
1673.9 | 1666 | 37246 |
| 1470 | 2.3 0.14 % |
23-08-2024 10:15:00 Friday |
1670 1672.3 |
1673.5 | 1665.35 | 6237 |
| 1471 | -4.85 -0.29 % |
23-08-2024 09:15:00 Friday |
1675.6 1670.75 |
1686.25 | 1669.6 | 25063 |
| 1472 | 1.5 0.09 % |
22-08-2024 15:15:00 Thursday |
1674.75 1676.25 |
1676.9 | 1673.65 | 1458 |
| 1473 | -3.85 -0.23 % |
22-08-2024 14:15:00 Thursday |
1678.6 1674.75 |
1680 | 1674.65 | 1523 |
| 1474 | 0.35 0.02 % |
22-08-2024 13:15:00 Thursday |
1678.25 1678.6 |
1680.3 | 1675 | 7762 |
| 1475 | -5.9 -0.35 % |
22-08-2024 12:15:00 Thursday |
1684 1678.1 |
1685.65 | 1677.85 | 8838 |
| 1476 | 3.8 0.23 % |
22-08-2024 11:15:00 Thursday |
1680 1683.8 |
1685 | 1678.45 | 5041 |
| 1477 | -3 -0.18 % |
22-08-2024 10:15:00 Thursday |
1683.4 1680.4 |
1685.3 | 1677 | 1737 |
| 1478 | 6.7 0.4 % |
22-08-2024 09:15:00 Thursday |
1677.3 1684 |
1684.9 | 1674 | 2784 |
| 1479 | 2.1 0.13 % |
21-08-2024 15:15:00 Wednesday |
1676.25 1678.35 |
1678.8 | 1675.4 | 906 |
| 1480 | -1.45 -0.09 % |
21-08-2024 14:15:00 Wednesday |
1678.45 1677 |
1679.2 | 1673.95 | 2015 |
| 1481 | -0.15 -0.01 % |
21-08-2024 13:15:00 Wednesday |
1677.1 1676.95 |
1678.25 | 1676 | 5958 |
| 1482 | -0.8 -0.05 % |
21-08-2024 12:15:00 Wednesday |
1677.4 1676.6 |
1679 | 1675.9 | 665 |
| 1483 | -3.6 -0.21 % |
21-08-2024 11:15:00 Wednesday |
1682.05 1678.45 |
1682.05 | 1674.85 | 2234 |
| 1484 | 1.3 0.08 % |
21-08-2024 10:15:00 Wednesday |
1681.15 1682.45 |
1684.35 | 1680.1 | 1047 |
| 1485 | -8.95 -0.53 % |
21-08-2024 09:15:00 Wednesday |
1689.95 1681 |
1689.95 | 1678.1 | 5287 |
| 1486 | 9.55 0.57 % |
20-08-2024 15:15:00 Tuesday |
1681.45 1691 |
1694 | 1680.55 | 5342 |
| 1487 | 2 0.12 % |
20-08-2024 14:15:00 Tuesday |
1681 1683 |
1684 | 1675.95 | 4749 |
| 1488 | 1.45 0.09 % |
20-08-2024 13:15:00 Tuesday |
1678.55 1680 |
1680.4 | 1675.7 | 3267 |
| 1489 | 2.6 0.16 % |
20-08-2024 12:15:00 Tuesday |
1675.25 1677.85 |
1680 | 1674.65 | 2380 |
| 1490 | -7.2 -0.43 % |
20-08-2024 11:15:00 Tuesday |
1682.65 1675.45 |
1683.65 | 1674.2 | 7542 |
| 1491 | 4.35 0.26 % |
20-08-2024 10:15:00 Tuesday |
1678.9 1683.25 |
1686.45 | 1676.4 | 9637 |
| 1492 | -6.05 -0.36 % |
20-08-2024 09:15:00 Tuesday |
1684.95 1678.9 |
1684.95 | 1669.95 | 12797 |
| 1493 | -3 -0.18 % |
19-08-2024 15:15:00 Monday |
1678.25 1675.25 |
1680 | 1675.25 | 6302 |
| 1494 | -2.9 -0.17 % |
19-08-2024 14:15:00 Monday |
1681 1678.1 |
1684.75 | 1676.55 | 16042 |
| 1495 | 1.05 0.06 % |
19-08-2024 13:15:00 Monday |
1678.95 1680 |
1682.15 | 1675 | 7336 |
| 1496 | 4.15 0.25 % |
19-08-2024 12:15:00 Monday |
1674.8 1678.95 |
1679.5 | 1673 | 12230 |
| 1497 | -1 -0.06 % |
19-08-2024 11:15:00 Monday |
1675.05 1674.05 |
1677.95 | 1672.7 | 7375 |
| 1498 | 7.9 0.47 % |
19-08-2024 10:15:00 Monday |
1667.15 1675.05 |
1679.15 | 1665.25 | 14354 |
| 1499 | 0.1 0.01 % |
19-08-2024 09:15:00 Monday |
1667.85 1667.95 |
1673.85 | 1660 | 15540 |
| 1500 | 2.25 0.13 % |
16-08-2024 15:15:00 Friday |
1666.75 1669 |
1672.8 | 1665 | 6279 |
| 1501 | 0.95 0.06 % |
16-08-2024 14:15:00 Friday |
1665.9 1666.85 |
1674 | 1664.15 | 19443 |
| 1502 | 2.6 0.16 % |
16-08-2024 13:15:00 Friday |
1663.6 1666.2 |
1666.25 | 1657.6 | 11305 |
| 1503 | 3.05 0.18 % |
16-08-2024 12:15:00 Friday |
1659.95 1663 |
1665 | 1657.25 | 10723 |
| 1504 | 14.15 0.86 % |
16-08-2024 11:15:00 Friday |
1646 1660.15 |
1661.2 | 1645.15 | 12616 |
| 1505 | -1.8 -0.11 % |
16-08-2024 10:15:00 Friday |
1646.35 1644.55 |
1651.6 | 1639.1 | 4827 |
| 1506 | 13.3 0.81 % |
16-08-2024 09:15:00 Friday |
1633.7 1647 |
1652.95 | 1633.7 | 31318 |
| 1507 | -1.5 -0.09 % |
14-08-2024 15:15:00 Wednesday |
1625.5 1624 |
1630 | 1620.05 | 6947 |
| 1508 | 2.05 0.13 % |
14-08-2024 14:15:00 Wednesday |
1622.75 1624.8 |
1625.75 | 1617.4 | 13341 |
| 1509 | 0.1 0.01 % |
14-08-2024 13:15:00 Wednesday |
1622.65 1622.75 |
1623.4 | 1617.25 | 12654 |
| 1510 | 2.35 0.14 % |
14-08-2024 12:15:00 Wednesday |
1620.75 1623.1 |
1624.15 | 1616.2 | 15379 |
| 1511 | 4.5 0.28 % |
14-08-2024 11:15:00 Wednesday |
1616.25 1620.75 |
1621 | 1614.35 | 20959 |
| 1512 | 5.15 0.32 % |
14-08-2024 10:15:00 Wednesday |
1610.2 1615.35 |
1617.9 | 1609.1 | 29070 |
| 1513 | 13 0.81 % |
14-08-2024 09:15:00 Wednesday |
1597 1610 |
1619.5 | 1597 | 24214 |
| 1514 | 0.65 0.04 % |
13-08-2024 15:15:00 Tuesday |
1593 1593.65 |
1594.1 | 1590.45 | 2371 |
| 1515 | 9 0.57 % |
13-08-2024 14:15:00 Tuesday |
1583.5 1592.5 |
1594.55 | 1582.55 | 2706 |
| 1516 | -8.45 -0.53 % |
13-08-2024 13:15:00 Tuesday |
1593.7 1585.25 |
1593.7 | 1581.1 | 4888 |
| 1517 | 0.15 0.01 % |
13-08-2024 12:15:00 Tuesday |
1593.55 1593.7 |
1595 | 1591 | 1643 |
| 1518 | -12.95 -0.81 % |
13-08-2024 11:15:00 Tuesday |
1607.9 1594.95 |
1607.9 | 1593.2 | 54670 |
| 1519 | 4.35 0.27 % |
13-08-2024 10:15:00 Tuesday |
1603 1607.35 |
1608.6 | 1598.45 | 7727 |
| 1520 | 26.65 1.69 % |
13-08-2024 09:15:00 Tuesday |
1576.35 1603 |
1603.65 | 1576.35 | 16970 |
| 1521 | -2.9 -0.18 % |
12-08-2024 15:15:00 Monday |
1584.55 1581.65 |
1588.3 | 1581 | 2296 |
| 1522 | -11.05 -0.69 % |
12-08-2024 14:15:00 Monday |
1594.95 1583.9 |
1595.45 | 1581 | 48224 |
| 1523 | -4.05 -0.25 % |
12-08-2024 13:15:00 Monday |
1599 1594.95 |
1600.2 | 1593.3 | 7059 |
| 1524 | 2.35 0.15 % |
12-08-2024 12:15:00 Monday |
1595.8 1598.15 |
1600.2 | 1593 | 23682 |
| 1525 | 1 0.06 % |
12-08-2024 11:15:00 Monday |
1594 1595 |
1597 | 1591.15 | 13986 |
| 1526 | 13.55 0.86 % |
12-08-2024 10:15:00 Monday |
1579.55 1593.1 |
1593.25 | 1575.05 | 5127 |
| 1527 | -2.1 -0.13 % |
12-08-2024 09:15:00 Monday |
1580.1 1578 |
1592 | 1573.5 | 10046 |
| 1528 | -0.6 -0.04 % |
09-08-2024 15:15:00 Friday |
1591.6 1591 |
1596.25 | 1587.8 | 27652 |
| 1529 | -2.15 -0.13 % |
09-08-2024 14:15:00 Friday |
1592.8 1590.65 |
1592.8 | 1587.7 | 33528 |
| 1530 | -4.25 -0.27 % |
09-08-2024 13:15:00 Friday |
1596.25 1592 |
1598.4 | 1592 | 4160 |
| 1531 | -1.3 -0.08 % |
09-08-2024 12:15:00 Friday |
1597.55 1596.25 |
1601.3 | 1594 | 4526 |
| 1532 | 2.1 0.13 % |
09-08-2024 11:15:00 Friday |
1595.5 1597.6 |
1601.95 | 1594.7 | 9040 |
| 1533 | 7 0.44 % |
09-08-2024 10:15:00 Friday |
1588.15 1595.15 |
1599.6 | 1587.7 | 28522 |
| 1534 | -0.2 -0.01 % |
09-08-2024 09:15:00 Friday |
1589 1588.8 |
1600.7 | 1575.05 | 37499 |
| 1535 | 2.2 0.14 % |
08-08-2024 15:15:00 Thursday |
1558.55 1560.75 |
1563.5 | 1554.9 | 4083 |
| 1536 | -6.55 -0.42 % |
08-08-2024 14:15:00 Thursday |
1565.2 1558.65 |
1568 | 1555.9 | 7322 |
| 1537 | -2.3 -0.15 % |
08-08-2024 13:15:00 Thursday |
1568.25 1565.95 |
1571.7 | 1562.5 | 5070 |
| 1538 | -29.75 -1.86 % |
08-08-2024 12:15:00 Thursday |
1598.8 1569.05 |
1601.5 | 1567.2 | 56829 |
| 1539 | 11.9 0.75 % |
08-08-2024 11:15:00 Thursday |
1587.1 1599 |
1599 | 1581 | 12051 |
| 1540 | -3.3 -0.21 % |
08-08-2024 10:15:00 Thursday |
1589.65 1586.35 |
1595.65 | 1584 | 5755 |
| 1541 | -15.9 -0.99 % |
08-08-2024 09:15:00 Thursday |
1604.15 1588.25 |
1604.15 | 1584.45 | 19124 |
| 1542 | -5.75 -0.36 % |
07-08-2024 15:15:00 Wednesday |
1597.05 1591.3 |
1598.3 | 1591.3 | 1788 |
| 1543 | 2.8 0.18 % |
07-08-2024 14:15:00 Wednesday |
1594.6 1597.4 |
1599.2 | 1591.15 | 4308 |
| 1544 | -3.4 -0.21 % |
07-08-2024 13:15:00 Wednesday |
1597 1593.6 |
1598.1 | 1591.65 | 30860 |
| 1545 | -2.8 -0.17 % |
07-08-2024 12:15:00 Wednesday |
1600.8 1598 |
1605.45 | 1593.65 | 19434 |
| 1546 | 1.9 0.12 % |
07-08-2024 11:15:00 Wednesday |
1599 1600.9 |
1605 | 1597.35 | 2216 |
| 1547 | -1.25 -0.08 % |
07-08-2024 10:15:00 Wednesday |
1602 1600.75 |
1610.45 | 1599.75 | 1700 |
| 1548 | -1.1 -0.07 % |
07-08-2024 09:15:00 Wednesday |
1601.05 1599.95 |
1614.75 | 1595.05 | 5349 |
| 1549 | 3.1 0.2 % |
06-08-2024 15:15:00 Tuesday |
1580.9 1584 |
1589.55 | 1578.95 | 2034 |
| 1550 | -1.3 -0.08 % |
06-08-2024 14:15:00 Tuesday |
1582.9 1581.6 |
1590 | 1580.1 | 3459 |
| 1551 | -4.35 -0.27 % |
06-08-2024 13:15:00 Tuesday |
1588 1583.65 |
1590.65 | 1582 | 2689 |
| 1552 | -12.1 -0.76 % |
06-08-2024 12:15:00 Tuesday |
1600.7 1588.6 |
1602.35 | 1584.55 | 1691 |
| 1553 | 6.65 0.42 % |
06-08-2024 11:15:00 Tuesday |
1593.95 1600.6 |
1603 | 1592 | 47965 |
| 1554 | -2.05 -0.13 % |
06-08-2024 10:15:00 Tuesday |
1597.05 1595 |
1604.9 | 1587.4 | 14872 |
| 1555 | 37.45 2.4 % |
06-08-2024 09:15:00 Tuesday |
1560.1 1597.55 |
1604.85 | 1560.1 | 11122 |
| 1556 | -1 -0.06 % |
05-08-2024 15:15:00 Monday |
1562.4 1561.4 |
1564 | 1556.95 | 5301 |
| 1557 | -5.4 -0.34 % |
05-08-2024 14:15:00 Monday |
1567.4 1562 |
1571 | 1560.45 | 10058 |
| 1558 | 6.45 0.41 % |
05-08-2024 13:15:00 Monday |
1559.85 1566.3 |
1569.5 | 1558.1 | 10925 |
| 1559 | 6.95 0.45 % |
05-08-2024 12:15:00 Monday |
1552.1 1559.05 |
1560.3 | 1552.1 | 15064 |
| 1560 | -3.15 -0.2 % |
05-08-2024 11:15:00 Monday |
1555.15 1552 |
1557.65 | 1536.15 | 82271 |
| 1561 | -28.85 -1.82 % |
05-08-2024 10:15:00 Monday |
1584.25 1555.4 |
1586.55 | 1553.85 | 35474 |
| 1562 | 124.45 8.52 % |
05-08-2024 09:15:00 Monday |
1460.05 1584.5 |
1595 | 1460.05 | 65688 |
| 1563 | -4.4 -0.27 % |
02-08-2024 15:15:00 Friday |
1610.1 1605.7 |
1610.45 | 1602.65 | 25437 |
| 1564 | -4.7 -0.29 % |
02-08-2024 14:15:00 Friday |
1614.25 1609.55 |
1617.15 | 1607.4 | 94638 |
| 1565 | -4.8 -0.3 % |
02-08-2024 13:15:00 Friday |
1618.15 1613.35 |
1618.75 | 1612.25 | 17603 |
| 1566 | -1.6 -0.1 % |
02-08-2024 12:15:00 Friday |
1620.55 1618.95 |
1623.2 | 1618.85 | 3746 |
| 1567 | 0.8 0.05 % |
02-08-2024 11:15:00 Friday |
1619.7 1620.5 |
1629.85 | 1617.2 | 6303 |
| 1568 | 1.55 0.1 % |
02-08-2024 10:15:00 Friday |
1618.8 1620.35 |
1620.8 | 1614.75 | 15325 |
| 1569 | -6.95 -0.43 % |
02-08-2024 09:15:00 Friday |
1624.85 1617.9 |
1638.9 | 1610.3 | 25768 |
| 1570 | -3.35 -0.2 % |
01-08-2024 15:15:00 Thursday |
1642.15 1638.8 |
1642.85 | 1638.8 | 682 |
| 1571 | -0.45 -0.03 % |
01-08-2024 14:15:00 Thursday |
1641.95 1641.5 |
1643.7 | 1637.05 | 1522 |
| 1572 | -1.2 -0.07 % |
01-08-2024 13:15:00 Thursday |
1643.7 1642.5 |
1643.9 | 1637.05 | 5380 |
| 1573 | 1.15 0.07 % |
01-08-2024 12:15:00 Thursday |
1644.95 1646.1 |
1647.3 | 1642.1 | 1670 |
| 1574 | -5.55 -0.34 % |
01-08-2024 11:15:00 Thursday |
1650.8 1645.25 |
1651.8 | 1644 | 1260 |
| 1575 | -1.65 -0.1 % |
01-08-2024 10:15:00 Thursday |
1652.35 1650.7 |
1655 | 1648.6 | 4271 |
| 1576 | 19.75 1.21 % |
01-08-2024 09:15:00 Thursday |
1632.85 1652.6 |
1654.6 | 1632.85 | 14730 |
| 1577 | -4.25 -0.26 % |
31-07-2024 15:15:00 Wednesday |
1643.25 1639 |
1644.3 | 1637 | 6460 |
| 1578 | 3.8 0.23 % |
31-07-2024 14:15:00 Wednesday |
1640.15 1643.95 |
1644.4 | 1638.55 | 8601 |
| 1579 | 0.85 0.05 % |
31-07-2024 13:15:00 Wednesday |
1640.45 1641.3 |
1643.75 | 1636.9 | 8592 |
| 1580 | 4.95 0.3 % |
31-07-2024 12:15:00 Wednesday |
1636 1640.95 |
1640.95 | 1634.6 | 9005 |
| 1581 | 3.85 0.24 % |
31-07-2024 11:15:00 Wednesday |
1632.1 1635.95 |
1637.85 | 1631.55 | 5066 |
| 1582 | 0.05 0 % |
31-07-2024 10:15:00 Wednesday |
1631.8 1631.85 |
1638 | 1629.85 | 7244 |
| 1583 | 6.8 0.42 % |
31-07-2024 09:15:00 Wednesday |
1625 1631.8 |
1634.85 | 1618.95 | 10469 |
| 1584 | -1.45 -0.09 % |
30-07-2024 15:15:00 Tuesday |
1630.9 1629.45 |
1632.45 | 1629 | 976 |
| 1585 | 5.55 0.34 % |
30-07-2024 14:15:00 Tuesday |
1625.3 1630.85 |
1632.2 | 1625.3 | 1592 |
| 1586 | 3.35 0.21 % |
30-07-2024 13:15:00 Tuesday |
1621.75 1625.1 |
1625.1 | 1619.35 | 1801 |
| 1587 | -2.1 -0.13 % |
30-07-2024 12:15:00 Tuesday |
1624.6 1622.5 |
1627.1 | 1621.75 | 1461 |
| 1588 | 1.55 0.1 % |
30-07-2024 11:15:00 Tuesday |
1622.8 1624.35 |
1624.35 | 1618.15 | 3879 |
| 1589 | -0.8 -0.05 % |
30-07-2024 10:15:00 Tuesday |
1624.05 1623.25 |
1627.7 | 1621 | 2036 |
| 1590 | -6.85 -0.42 % |
30-07-2024 09:15:00 Tuesday |
1631.55 1624.7 |
1631.6 | 1622.35 | 5429 |
| 1591 | -6.6 -0.4 % |
29-07-2024 15:15:00 Monday |
1633.95 1627.35 |
1634 | 1627.35 | 1275 |
| 1592 | 6.1 0.37 % |
29-07-2024 14:15:00 Monday |
1627.2 1633.3 |
1634.45 | 1624.45 | 6580 |
| 1593 | 3.95 0.24 % |
29-07-2024 13:15:00 Monday |
1624.85 1628.8 |
1628.8 | 1620.5 | 4134 |
| 1594 | 0.65 0.04 % |
29-07-2024 12:15:00 Monday |
1624 1624.65 |
1628.25 | 1621.75 | 3442 |
| 1595 | -1.85 -0.11 % |
29-07-2024 11:15:00 Monday |
1626.5 1624.65 |
1630 | 1622.5 | 2972 |
| 1596 | 1.4 0.09 % |
29-07-2024 10:15:00 Monday |
1626.15 1627.55 |
1630.65 | 1620.3 | 3420 |
| 1597 | -19.5 -1.19 % |
29-07-2024 09:15:00 Monday |
1644.95 1625.45 |
1644.95 | 1625.45 | 8074 |
| 1598 | 3.4 0.21 % |
26-07-2024 15:15:00 Friday |
1634.8 1638.2 |
1640.15 | 1634.6 | 35496 |
| 1599 | 4.55 0.28 % |
26-07-2024 14:15:00 Friday |
1630.25 1634.8 |
1636.55 | 1627 | 202038 |
| 1600 | -1.95 -0.12 % |
26-07-2024 13:15:00 Friday |
1632.45 1630.5 |
1635.5 | 1629.4 | 26695 |
| 1601 | 9.55 0.59 % |
26-07-2024 12:15:00 Friday |
1623 1632.55 |
1632.85 | 1621.2 | 31984 |
| 1602 | 3.75 0.23 % |
26-07-2024 11:15:00 Friday |
1619.7 1623.45 |
1624.95 | 1614.1 | 20074 |
| 1603 | 0.8 0.05 % |
26-07-2024 10:15:00 Friday |
1619.2 1620 |
1622.9 | 1615 | 39275 |
| 1604 | 28.15 1.77 % |
26-07-2024 09:15:00 Friday |
1591.05 1619.2 |
1621.7 | 1591.05 | 59615 |
| 1605 | 0.75 0.05 % |
25-07-2024 15:15:00 Thursday |
1585.65 1586.4 |
1589.35 | 1584.25 | 4256 |
| 1606 | -6.7 -0.42 % |
25-07-2024 14:15:00 Thursday |
1591.7 1585 |
1592.8 | 1585 | 15018 |
| 1607 | 2.35 0.15 % |
25-07-2024 13:15:00 Thursday |
1590.2 1592.55 |
1593.9 | 1585.8 | 7983 |
| 1608 | 3.8 0.24 % |
25-07-2024 12:15:00 Thursday |
1587.95 1591.75 |
1593.1 | 1585.95 | 9302 |
| 1609 | 2.45 0.15 % |
25-07-2024 11:15:00 Thursday |
1586.05 1588.5 |
1588.9 | 1575.75 | 7009 |
| 1610 | -0.75 -0.05 % |
25-07-2024 10:15:00 Thursday |
1588.1 1587.35 |
1593.7 | 1576.85 | 9865 |
| 1611 | 29.3 1.88 % |
25-07-2024 09:15:00 Thursday |
1560.75 1590.05 |
1593.75 | 1560.75 | 32813 |
| 1612 | 2.4 0.15 % |
24-07-2024 15:15:00 Wednesday |
1581.9 1584.3 |
1586.5 | 1581.55 | 1593 |
| 1613 | 0.85 0.05 % |
24-07-2024 14:15:00 Wednesday |
1581.85 1582.7 |
1594 | 1580.6 | 23671 |
| 1614 | -7.05 -0.44 % |
24-07-2024 13:15:00 Wednesday |
1588.75 1581.7 |
1588.75 | 1578.7 | 3929 |
| 1615 | 0.75 0.05 % |
24-07-2024 12:15:00 Wednesday |
1587.2 1587.95 |
1590.05 | 1580.75 | 6243 |
| 1616 | -7.6 -0.48 % |
24-07-2024 11:15:00 Wednesday |
1595.15 1587.55 |
1595.25 | 1586.15 | 3967 |
| 1617 | 12.5 0.79 % |
24-07-2024 10:15:00 Wednesday |
1582.7 1595.2 |
1596.15 | 1581.5 | 5805 |
| 1618 | -15.95 -1 % |
24-07-2024 09:15:00 Wednesday |
1597.95 1582 |
1597.95 | 1577.6 | 10212 |
| 1619 | -2.3 -0.14 % |
23-07-2024 15:15:00 Tuesday |
1597.3 1595 |
1599.5 | 1593 | 10396 |
| 1620 | 7.75 0.49 % |
23-07-2024 14:15:00 Tuesday |
1589.05 1596.8 |
1600.35 | 1587.55 | 23136 |
| 1621 | 17.85 1.14 % |
23-07-2024 13:15:00 Tuesday |
1570.35 1588.2 |
1597.15 | 1569 | 19354 |
| 1622 | -7.55 -0.48 % |
23-07-2024 12:15:00 Tuesday |
1579.05 1571.5 |
1580.35 | 1550.25 | 53317 |
| 1623 | 2.45 0.16 % |
23-07-2024 11:15:00 Tuesday |
1576.6 1579.05 |
1580.35 | 1572.55 | 15143 |
| 1624 | 13.4 0.86 % |
23-07-2024 10:15:00 Tuesday |
1562.75 1576.15 |
1577 | 1561.5 | 8634 |
| 1625 | -14.95 -0.95 % |
23-07-2024 09:15:00 Tuesday |
1576.95 1562 |
1576.95 | 1561.1 | 22549 |
| 1626 | 2.5 0.16 % |
22-07-2024 15:15:00 Monday |
1576.8 1579.3 |
1580 | 1575.4 | 5693 |
| 1627 | -1.65 -0.1 % |
22-07-2024 14:15:00 Monday |
1578.05 1576.4 |
1580.55 | 1574.3 | 176414 |
| 1628 | -1.65 -0.1 % |
22-07-2024 13:15:00 Monday |
1580 1578.35 |
1581.3 | 1574.85 | 48099 |
| 1629 | -0.35 -0.02 % |
22-07-2024 12:15:00 Monday |
1580.35 1580 |
1581.25 | 1576.85 | 35004 |
| 1630 | 0.8 0.05 % |
22-07-2024 11:15:00 Monday |
1579.45 1580.25 |
1582.3 | 1575.6 | 10819 |
| 1631 | -8.4 -0.53 % |
22-07-2024 10:15:00 Monday |
1589 1580.6 |
1590.25 | 1579.45 | 4547 |
| 1632 | -2.15 -0.13 % |
22-07-2024 09:15:00 Monday |
1593.4 1591.25 |
1593.5 | 1570.45 | 6950 |
| 1633 | 1.25 0.08 % |
19-07-2024 15:15:00 Friday |
1592.95 1594.2 |
1598.55 | 1591 | 22424 |
| 1634 | 2.75 0.17 % |
19-07-2024 14:15:00 Friday |
1590.1 1592.85 |
1597.85 | 1589.55 | 60370 |
| 1635 | -7 -0.44 % |
19-07-2024 13:15:00 Friday |
1597.65 1590.65 |
1598.65 | 1588.9 | 11213 |
| 1636 | -6.4 -0.4 % |
19-07-2024 12:15:00 Friday |
1605 1598.6 |
1606.5 | 1596 | 4604 |
| 1637 | -1.2 -0.07 % |
19-07-2024 11:15:00 Friday |
1607.25 1606.05 |
1609.15 | 1601 | 3726 |
| 1638 | 1 0.06 % |
19-07-2024 10:15:00 Friday |
1605 1606 |
1616.35 | 1604 | 13239 |
| 1639 | 0.8 0.05 % |
19-07-2024 09:15:00 Friday |
1604.05 1604.85 |
1612.3 | 1597.3 | 37196 |
| 1640 | -4.95 -0.31 % |
18-07-2024 15:15:00 Thursday |
1594.35 1589.4 |
1595.1 | 1588.45 | 11280 |
| 1641 | -0.05 0 % |
18-07-2024 14:15:00 Thursday |
1594.5 1594.45 |
1598.95 | 1588.35 | 32289 |
| 1642 | 8.65 0.55 % |
18-07-2024 13:15:00 Thursday |
1585.85 1594.5 |
1594.85 | 1583.05 | 23658 |
| 1643 | 12 0.76 % |
18-07-2024 12:15:00 Thursday |
1573.5 1585.5 |
1585.7 | 1572.05 | 21924 |
| 1644 | 1.4 0.09 % |
18-07-2024 11:15:00 Thursday |
1573.25 1574.65 |
1575.45 | 1569.5 | 46762 |
| 1645 | 2.2 0.14 % |
18-07-2024 10:15:00 Thursday |
1571.3 1573.5 |
1578.8 | 1567.5 | 25934 |
| 1646 | 9.25 0.59 % |
18-07-2024 09:15:00 Thursday |
1562.35 1571.6 |
1579.85 | 1555.4 | 57238 |
| 1647 | -1.4 -0.09 % |
16-07-2024 15:15:00 Tuesday |
1567.85 1566.45 |
1571.3 | 1566.45 | 3884 |
| 1648 | -1.1 -0.07 % |
16-07-2024 14:15:00 Tuesday |
1568.6 1567.5 |
1571.5 | 1567 | 8732 |
| 1649 | -4.05 -0.26 % |
16-07-2024 13:15:00 Tuesday |
1573.05 1569 |
1573.9 | 1566.2 | 5528 |
| 1650 | -0.45 -0.03 % |
16-07-2024 12:15:00 Tuesday |
1573.55 1573.1 |
1575 | 1569.25 | 3777 |
| 1651 | -1 -0.06 % |
16-07-2024 11:15:00 Tuesday |
1574.1 1573.1 |
1576.85 | 1571.35 | 6476 |
| 1652 | 3.25 0.21 % |
16-07-2024 10:15:00 Tuesday |
1571.25 1574.5 |
1574.75 | 1567.2 | 6305 |
| 1653 | 14.75 0.95 % |
16-07-2024 09:15:00 Tuesday |
1556.15 1570.9 |
1582 | 1555.7 | 38889 |
| 1654 | -0.35 -0.02 % |
15-07-2024 15:15:00 Monday |
1568.35 1568 |
1569.7 | 1567.35 | 12516 |
| 1655 | -8.9 -0.56 % |
15-07-2024 14:15:00 Monday |
1577 1568.1 |
1581.5 | 1568 | 28274 |
| 1656 | -1.3 -0.08 % |
15-07-2024 13:15:00 Monday |
1578.35 1577.05 |
1579.8 | 1570.45 | 14683 |
| 1657 | -1.75 -0.11 % |
15-07-2024 12:15:00 Monday |
1581 1579.25 |
1581.3 | 1576.05 | 9951 |
| 1658 | -9.6 -0.6 % |
15-07-2024 11:15:00 Monday |
1590 1580.4 |
1593 | 1575.1 | 19643 |
| 1659 | -11.05 -0.69 % |
15-07-2024 10:15:00 Monday |
1601.05 1590 |
1603.5 | 1578.05 | 65892 |
| 1660 | 7.65 0.48 % |
15-07-2024 09:15:00 Monday |
1592.95 1600.6 |
1635.35 | 1581 | 243606 |
| 1661 | 1.9 0.12 % |
12-07-2024 15:15:00 Friday |
1560.65 1562.55 |
1563.45 | 1557.9 | 46276 |
| 1662 | -0.5 -0.03 % |
12-07-2024 14:15:00 Friday |
1562 1561.5 |
1565.5 | 1555.45 | 101495 |
| 1663 | 6.95 0.45 % |
12-07-2024 13:15:00 Friday |
1554.9 1561.85 |
1563.6 | 1553.35 | 37108 |
| 1664 | -4.4 -0.28 % |
12-07-2024 12:15:00 Friday |
1558.7 1554.3 |
1563 | 1552.8 | 32757 |
| 1665 | 1.55 0.1 % |
12-07-2024 11:15:00 Friday |
1557.05 1558.6 |
1563.35 | 1551.05 | 61194 |
| 1666 | 30.5 2 % |
12-07-2024 10:15:00 Friday |
1527 1557.5 |
1559.1 | 1520.45 | 91413 |
| 1667 | -1.1 -0.07 % |
12-07-2024 09:15:00 Friday |
1528.1 1527 |
1528.4 | 1511.05 | 57894 |
| 1668 | 7 0.46 % |
11-07-2024 15:15:00 Thursday |
1510 1517 |
1518 | 1508.85 | 5842 |
| 1669 | -8.45 -0.56 % |
11-07-2024 14:15:00 Thursday |
1520.3 1511.85 |
1521.15 | 1507.9 | 18686 |
| 1670 | 1.45 0.1 % |
11-07-2024 13:15:00 Thursday |
1519.5 1520.95 |
1524 | 1518.45 | 6983 |
| 1671 | 0.35 0.02 % |
11-07-2024 12:15:00 Thursday |
1520.2 1520.55 |
1524.3 | 1517.55 | 6236 |
| 1672 | -2.6 -0.17 % |
11-07-2024 11:15:00 Thursday |
1522 1519.4 |
1522 | 1513.9 | 10553 |
| 1673 | 1.6 0.11 % |
11-07-2024 10:15:00 Thursday |
1520.5 1522.1 |
1525.5 | 1517.8 | 11738 |
| 1674 | 0.6 0.04 % |
11-07-2024 09:15:00 Thursday |
1518.95 1519.55 |
1533.65 | 1510.95 | 28871 |
| 1675 | -4.1 -0.27 % |
10-07-2024 15:15:00 Wednesday |
1510.75 1506.65 |
1512 | 1506.65 | 2521 |
| 1676 | 2.9 0.19 % |
10-07-2024 14:15:00 Wednesday |
1507.75 1510.65 |
1513.5 | 1506.8 | 2778 |
| 1677 | 0.55 0.04 % |
10-07-2024 13:15:00 Wednesday |
1507.3 1507.85 |
1513.4 | 1505 | 1538 |
| 1678 | 3.2 0.21 % |
10-07-2024 12:15:00 Wednesday |
1506.95 1510.15 |
1513.6 | 1503.9 | 2982 |
| 1679 | 14.95 1 % |
10-07-2024 11:15:00 Wednesday |
1492 1506.95 |
1507.8 | 1488.5 | 6801 |
| 1680 | -16.9 -1.12 % |
10-07-2024 10:15:00 Wednesday |
1510.5 1493.6 |
1511.75 | 1487.95 | 11731 |
| 1681 | -29.75 -1.93 % |
10-07-2024 09:15:00 Wednesday |
1539.1 1509.35 |
1539.1 | 1507.7 | 8879 |
| 1682 | -2.25 -0.15 % |
09-07-2024 15:15:00 Tuesday |
1531.25 1529 |
1533.85 | 1529 | 2332 |
| 1683 | 0.35 0.02 % |
09-07-2024 14:15:00 Tuesday |
1531.6 1531.95 |
1532.5 | 1525.2 | 4663 |
| 1684 | 1.75 0.11 % |
09-07-2024 13:15:00 Tuesday |
1529.5 1531.25 |
1534.2 | 1525.85 | 12547 |
| 1685 | -14.05 -0.91 % |
09-07-2024 12:15:00 Tuesday |
1543.85 1529.8 |
1544.85 | 1529.7 | 4040 |
| 1686 | 0.25 0.02 % |
09-07-2024 11:15:00 Tuesday |
1543.1 1543.35 |
1546.2 | 1540 | 4717 |
| 1687 | 7.5 0.49 % |
09-07-2024 10:15:00 Tuesday |
1536.05 1543.55 |
1546.45 | 1526.75 | 6694 |
| 1688 | -4.15 -0.27 % |
09-07-2024 09:15:00 Tuesday |
1539.95 1535.8 |
1544.75 | 1534.5 | 14177 |
| 1689 | 2.5 0.16 % |
08-07-2024 15:15:00 Monday |
1536 1538.5 |
1539.8 | 1532 | 3209 |
| 1690 | 17.55 1.16 % |
08-07-2024 14:15:00 Monday |
1518.45 1536 |
1538.05 | 1515.25 | 6760 |
| 1691 | -1.25 -0.08 % |
08-07-2024 13:15:00 Monday |
1520.6 1519.35 |
1523.3 | 1518.95 | 4694 |
| 1692 | 9.65 0.64 % |
08-07-2024 12:15:00 Monday |
1511.5 1521.15 |
1523.05 | 1511.5 | 4428 |
| 1693 | 0.7 0.05 % |
08-07-2024 11:15:00 Monday |
1511.05 1511.75 |
1515.4 | 1508 | 3803 |
| 1694 | -1.2 -0.08 % |
08-07-2024 10:15:00 Monday |
1512.25 1511.05 |
1514.8 | 1506.8 | 4399 |
| 1695 | -8.25 -0.54 % |
08-07-2024 09:15:00 Monday |
1520.05 1511.8 |
1528 | 1510.05 | 13094 |
| 1696 | -3.3 -0.22 % |
05-07-2024 15:15:00 Friday |
1521.05 1517.75 |
1523.05 | 1514.95 | 73799 |
| 1697 | 3.4 0.22 % |
05-07-2024 14:15:00 Friday |
1517.5 1520.9 |
1522.3 | 1505.85 | 121549 |
| 1698 | -2.95 -0.19 % |
05-07-2024 13:15:00 Friday |
1519.95 1517 |
1521 | 1515.75 | 15339 |
| 1699 | -4.4 -0.29 % |
05-07-2024 12:15:00 Friday |
1524.1 1519.7 |
1527.8 | 1517.7 | 22463 |
| 1700 | 1.2 0.08 % |
05-07-2024 11:15:00 Friday |
1522.7 1523.9 |
1526.3 | 1521.75 | 22561 |
| 1701 | 3.1 0.2 % |
05-07-2024 10:15:00 Friday |
1519.6 1522.7 |
1523.8 | 1518.5 | 20804 |
| 1702 | -3.6 -0.24 % |
05-07-2024 09:15:00 Friday |
1523 1519.4 |
1529 | 1513.5 | 53669 |
| 1703 | -4.25 -0.28 % |
04-07-2024 15:15:00 Thursday |
1524.8 1520.55 |
1526.9 | 1514.05 | 5182 |
| 1704 | -5.6 -0.37 % |
04-07-2024 14:15:00 Thursday |
1530.9 1525.3 |
1533.4 | 1520.7 | 10552 |
| 1705 | 8.65 0.57 % |
04-07-2024 13:15:00 Thursday |
1523.15 1531.8 |
1534 | 1522.55 | 14642 |
| 1706 | 3.75 0.25 % |
04-07-2024 12:15:00 Thursday |
1520.1 1523.85 |
1525.5 | 1518.6 | 11156 |
| 1707 | -0.65 -0.04 % |
04-07-2024 11:15:00 Thursday |
1520.65 1520 |
1529.65 | 1519.55 | 19113 |
| 1708 | 10.55 0.7 % |
04-07-2024 10:15:00 Thursday |
1510.05 1520.6 |
1523.65 | 1510.05 | 35017 |
| 1709 | 20.95 1.41 % |
04-07-2024 09:15:00 Thursday |
1489.95 1510.9 |
1512.8 | 1486 | 32034 |
| 1710 | 1.35 0.09 % |
03-07-2024 15:15:00 Wednesday |
1480.7 1482.05 |
1484 | 1479.45 | 3030 |
| 1711 | -5.2 -0.35 % |
03-07-2024 14:15:00 Wednesday |
1486 1480.8 |
1486 | 1478.8 | 5717 |
| 1712 | 1.4 0.09 % |
03-07-2024 13:15:00 Wednesday |
1484.85 1486.25 |
1487.65 | 1483.65 | 4206 |
| 1713 | 6.6 0.45 % |
03-07-2024 12:15:00 Wednesday |
1478 1484.6 |
1488.05 | 1478 | 15122 |
| 1714 | 1 0.07 % |
03-07-2024 11:15:00 Wednesday |
1477 1478 |
1479.2 | 1474.2 | 30682 |
| 1715 | 1.9 0.13 % |
03-07-2024 10:15:00 Wednesday |
1475.25 1477.15 |
1479.15 | 1471.6 | 5029 |
| 1716 | -14.65 -0.98 % |
03-07-2024 09:15:00 Wednesday |
1491.5 1476.85 |
1491.5 | 1471.85 | 11345 |
| 1717 | -2.65 -0.18 % |
02-07-2024 15:15:00 Tuesday |
1481.75 1479.1 |
1482.7 | 1478.25 | 2258 |
| 1718 | 0.1 0.01 % |
02-07-2024 14:15:00 Tuesday |
1482 1482.1 |
1484.5 | 1480 | 2938 |
| 1719 | 0.45 0.03 % |
02-07-2024 13:15:00 Tuesday |
1481.7 1482.15 |
1486 | 1481 | 3185 |
| 1720 | -7 -0.47 % |
02-07-2024 12:15:00 Tuesday |
1489.05 1482.05 |
1492.85 | 1482.05 | 7749 |
| 1721 | 6.85 0.46 % |
02-07-2024 11:15:00 Tuesday |
1482.55 1489.4 |
1490 | 1479.5 | 9817 |
| 1722 | 4.8 0.33 % |
02-07-2024 10:15:00 Tuesday |
1476.5 1481.3 |
1483.8 | 1474.8 | 5401 |
| 1723 | -1.75 -0.12 % |
02-07-2024 09:15:00 Tuesday |
1479.6 1477.85 |
1491 | 1472.65 | 19989 |
| 1724 | 0.85 0.06 % |
01-07-2024 15:15:00 Monday |
1468 1468.85 |
1469.65 | 1465.25 | 5037 |
| 1725 | -4.4 -0.3 % |
01-07-2024 14:15:00 Monday |
1472.4 1468 |
1474.8 | 1467.1 | 13730 |
| 1726 | -3.7 -0.25 % |
01-07-2024 13:15:00 Monday |
1476 1472.3 |
1476 | 1470.1 | 10385 |
| 1727 | 0.4 0.03 % |
01-07-2024 12:15:00 Monday |
1475 1475.4 |
1478.5 | 1473.35 | 17641 |
| 1728 | 2.15 0.15 % |
01-07-2024 11:15:00 Monday |
1472.6 1474.75 |
1476.4 | 1469.1 | 23959 |
| 1729 | 3.35 0.23 % |
01-07-2024 10:15:00 Monday |
1469 1472.35 |
1472.95 | 1466 | 30755 |
| 1730 | 7.6 0.52 % |
01-07-2024 09:15:00 Monday |
1461.7 1469.3 |
1469.6 | 1455 | 25823 |
| 1731 | 2.5 0.17 % |
28-06-2024 15:15:00 Friday |
1458 1460.5 |
1461.35 | 1458 | 47520 |
| 1732 | 2.75 0.19 % |
28-06-2024 14:15:00 Friday |
1456.1 1458.85 |
1462.4 | 1453.3 | 154449 |
| 1733 | 5.35 0.37 % |
28-06-2024 13:15:00 Friday |
1450.8 1456.15 |
1458.65 | 1447.85 | 77171 |
| 1734 | 0.8 0.06 % |
28-06-2024 12:15:00 Friday |
1450 1450.8 |
1450.8 | 1442.65 | 140345 |
| 1735 | 4.5 0.31 % |
28-06-2024 11:15:00 Friday |
1445.5 1450 |
1451.6 | 1441.7 | 24576 |
| 1736 | 0.55 0.04 % |
28-06-2024 10:15:00 Friday |
1445 1445.55 |
1446.65 | 1442.3 | 24349 |
| 1737 | -25.25 -1.72 % |
28-06-2024 09:15:00 Friday |
1470.3 1445.05 |
1470.3 | 1442.7 | 60737 |
| 1738 | 2.6 0.18 % |
27-06-2024 15:15:00 Thursday |
1453.4 1456 |
1459.9 | 1452 | 26048 |
| 1739 | 3.75 0.26 % |
27-06-2024 14:15:00 Thursday |
1450.2 1453.95 |
1454.7 | 1441.9 | 24238 |
| 1740 | 6.05 0.42 % |
27-06-2024 13:15:00 Thursday |
1444.25 1450.3 |
1457.95 | 1441 | 21470 |
| 1741 | -0.65 -0.05 % |
27-06-2024 12:15:00 Thursday |
1444.25 1443.6 |
1451.9 | 1440.05 | 15422 |
| 1742 | 6.95 0.48 % |
27-06-2024 11:15:00 Thursday |
1436.55 1443.5 |
1445.85 | 1435.05 | 19493 |
| 1743 | 4.85 0.34 % |
27-06-2024 10:15:00 Thursday |
1432 1436.85 |
1436.85 | 1429.25 | 10186 |
| 1744 | -6.95 -0.48 % |
27-06-2024 09:15:00 Thursday |
1439 1432.05 |
1440.55 | 1423.15 | 25993 |
| 1745 | -2.7 -0.19 % |
26-06-2024 15:15:00 Wednesday |
1442.7 1440 |
1446.05 | 1440 | 7735 |
| 1746 | -2.3 -0.16 % |
26-06-2024 14:15:00 Wednesday |
1445 1442.7 |
1446.85 | 1440 | 66116 |
| 1747 | 4.35 0.3 % |
26-06-2024 13:15:00 Wednesday |
1441.3 1445.65 |
1445.7 | 1440.45 | 5933 |
| 1748 | -2.7 -0.19 % |
26-06-2024 12:15:00 Wednesday |
1443.85 1441.15 |
1444.35 | 1438.2 | 6492 |
| 1749 | 1.55 0.11 % |
26-06-2024 11:15:00 Wednesday |
1442.15 1443.7 |
1444.75 | 1441.2 | 5261 |
| 1750 | 0.15 0.01 % |
26-06-2024 10:15:00 Wednesday |
1442.2 1442.35 |
1447.7 | 1440.65 | 10721 |
| 1751 | 2.6 0.18 % |
26-06-2024 09:15:00 Wednesday |
1440.25 1442.85 |
1453.35 | 1440.25 | 16012 |
| 1752 | -3.85 -0.27 % |
25-06-2024 15:15:00 Tuesday |
1449.85 1446 |
1450.5 | 1446 | 2867 |
| 1753 | 7.95 0.55 % |
25-06-2024 14:15:00 Tuesday |
1440.75 1448.7 |
1449.9 | 1438.5 | 4895 |
| 1754 | -1.45 -0.1 % |
25-06-2024 13:15:00 Tuesday |
1442.2 1440.75 |
1443.1 | 1436.4 | 32510 |
| 1755 | 1.45 0.1 % |
25-06-2024 12:15:00 Tuesday |
1441.55 1443 |
1443.55 | 1436.95 | 23277 |
| 1756 | 1.2 0.08 % |
25-06-2024 11:15:00 Tuesday |
1441.8 1443 |
1444 | 1441.7 | 3622 |
| 1757 | 11.5 0.8 % |
25-06-2024 10:15:00 Tuesday |
1430.35 1441.85 |
1443.75 | 1430.1 | 3853 |
| 1758 | -11.05 -0.77 % |
25-06-2024 09:15:00 Tuesday |
1441 1429.95 |
1442.05 | 1427 | 5655 |
| 1759 | -1.6 -0.11 % |
24-06-2024 15:15:00 Monday |
1441.6 1440 |
1442.1 | 1436.15 | 5161 |
| 1760 | 0.8 0.06 % |
24-06-2024 14:15:00 Monday |
1440.8 1441.6 |
1442 | 1440 | 19814 |
| 1761 | 0.8 0.06 % |
24-06-2024 13:15:00 Monday |
1440 1440.8 |
1442 | 1439.8 | 44140 |
| 1762 | -0.15 -0.01 % |
24-06-2024 12:15:00 Monday |
1440.5 1440.35 |
1441.55 | 1437 | 14586 |
| 1763 | -0.05 0 % |
24-06-2024 11:15:00 Monday |
1440.05 1440 |
1443.6 | 1436 | 6323 |
| 1764 | 7.25 0.51 % |
24-06-2024 10:15:00 Monday |
1433.35 1440.6 |
1441.8 | 1432.55 | 7104 |
| 1765 | -5.95 -0.41 % |
24-06-2024 09:15:00 Monday |
1439.35 1433.4 |
1442.85 | 1428.2 | 28453 |
| 1766 | -3.05 -0.21 % |
21-06-2024 15:15:00 Friday |
1444.65 1441.6 |
1450.05 | 1439.45 | 16642 |
| 1767 | -7.55 -0.52 % |
21-06-2024 14:15:00 Friday |
1452.1 1444.55 |
1455.2 | 1439.35 | 97993 |
| 1768 | -0.7 -0.05 % |
21-06-2024 13:15:00 Friday |
1451.65 1450.95 |
1457 | 1446 | 58880 |
| 1769 | -7 -0.48 % |
21-06-2024 12:15:00 Friday |
1458 1451 |
1458.4 | 1447 | 36642 |
| 1770 | -1.1 -0.08 % |
21-06-2024 11:15:00 Friday |
1458.6 1457.5 |
1459.95 | 1453.55 | 17310 |
| 1771 | -8.6 -0.59 % |
21-06-2024 10:15:00 Friday |
1467.2 1458.6 |
1470.35 | 1451.25 | 29687 |
| 1772 | 8.2 0.56 % |
21-06-2024 09:15:00 Friday |
1459 1467.2 |
1481.6 | 1457.1 | 124612 |
| 1773 | 2.85 0.2 % |
20-06-2024 15:15:00 Thursday |
1443.15 1446 |
1446 | 1442.75 | 3326 |
| 1774 | 3 0.21 % |
20-06-2024 14:15:00 Thursday |
1440 1443 |
1445 | 1440 | 40780 |
| 1775 | -4.1 -0.28 % |
20-06-2024 13:15:00 Thursday |
1443.5 1439.4 |
1444.75 | 1438.05 | 12827 |
| 1776 | 1.25 0.09 % |
20-06-2024 12:15:00 Thursday |
1442.25 1443.5 |
1445.5 | 1441 | 44520 |
| 1777 | 4.3 0.3 % |
20-06-2024 11:15:00 Thursday |
1438 1442.3 |
1443.25 | 1438 | 1842 |
| 1778 | 6.1 0.43 % |
20-06-2024 10:15:00 Thursday |
1432.5 1438.6 |
1440.5 | 1432.5 | 2546 |
| 1779 | -12.6 -0.87 % |
20-06-2024 09:15:00 Thursday |
1445.1 1432.5 |
1448.1 | 1428.8 | 13704 |
| 1780 | -1.45 -0.1 % |
19-06-2024 15:15:00 Wednesday |
1445.45 1444 |
1448.05 | 1440.05 | 4426 |
| 1781 | 3.45 0.24 % |
19-06-2024 14:15:00 Wednesday |
1442 1445.45 |
1451.65 | 1442 | 24307 |
| 1782 | -1.85 -0.13 % |
19-06-2024 13:15:00 Wednesday |
1444.05 1442.2 |
1445.8 | 1439.5 | 15161 |
| 1783 | -1.95 -0.13 % |
19-06-2024 12:15:00 Wednesday |
1446 1444.05 |
1447.7 | 1442.9 | 12371 |
| 1784 | 10.2 0.71 % |
19-06-2024 11:15:00 Wednesday |
1435.85 1446.05 |
1447.5 | 1435.85 | 38415 |
| 1785 | 1.65 0.12 % |
19-06-2024 10:15:00 Wednesday |
1434.35 1436 |
1436.65 | 1430.2 | 19950 |
| 1786 | -4.55 -0.32 % |
19-06-2024 09:15:00 Wednesday |
1438.45 1433.9 |
1442.9 | 1431.05 | 29029 |
| 1787 | 0.15 0.01 % |
18-06-2024 15:15:00 Tuesday |
1437.85 1438 |
1439 | 1436.35 | 1663 |
| 1788 | -1.3 -0.09 % |
18-06-2024 14:15:00 Tuesday |
1438.1 1436.8 |
1439.75 | 1436 | 2996 |
| 1789 | 3.65 0.25 % |
18-06-2024 13:15:00 Tuesday |
1433.4 1437.05 |
1439.6 | 1431.95 | 3090 |
| 1790 | 0.6 0.04 % |
18-06-2024 12:15:00 Tuesday |
1432.9 1433.5 |
1435.5 | 1432 | 1914 |
| 1791 | 0.65 0.05 % |
18-06-2024 11:15:00 Tuesday |
1432.3 1432.95 |
1435 | 1430 | 4729 |
| 1792 | 3 0.21 % |
18-06-2024 10:15:00 Tuesday |
1429.4 1432.4 |
1433.85 | 1426.6 | 6199 |
| 1793 | -9.3 -0.65 % |
18-06-2024 09:15:00 Tuesday |
1438 1428.7 |
1439.45 | 1427.15 | 14227 |
| 1794 | 0.8 0.06 % |
14-06-2024 15:15:00 Friday |
1431 1431.8 |
1431.85 | 1428 | 4692 |
| 1795 | -6.55 -0.46 % |
14-06-2024 14:15:00 Friday |
1438.15 1431.6 |
1438.15 | 1431 | 9448 |
| 1796 | 4.45 0.31 % |
14-06-2024 13:15:00 Friday |
1432.95 1437.4 |
1439.25 | 1432.15 | 22691 |
| 1797 | 1.2 0.08 % |
14-06-2024 12:15:00 Friday |
1431.8 1433 |
1433.5 | 1429.3 | 7694 |
| 1798 | 3.65 0.26 % |
14-06-2024 11:15:00 Friday |
1429.3 1432.95 |
1433 | 1426.5 | 9975 |
| 1799 | -1.7 -0.12 % |
14-06-2024 10:15:00 Friday |
1431 1429.3 |
1431 | 1424 | 17984 |
| 1800 | -13.8 -0.96 % |
14-06-2024 09:15:00 Friday |
1444 1430.2 |
1444.65 | 1427.2 | 33478 |
| 1801 | -1.35 -0.09 % |
13-06-2024 15:15:00 Thursday |
1445.35 1444 |
1445.65 | 1443.45 | 2513 |
| 1802 | 4.55 0.32 % |
13-06-2024 14:15:00 Thursday |
1439.65 1444.2 |
1445.6 | 1437.25 | 2786 |
| 1803 | -1.5 -0.1 % |
13-06-2024 13:15:00 Thursday |
1440.6 1439.1 |
1442 | 1438 | 2735 |
| 1804 | -4.45 -0.31 % |
13-06-2024 12:15:00 Thursday |
1444.6 1440.15 |
1445.6 | 1440.15 | 1633 |
| 1805 | -4.5 -0.31 % |
13-06-2024 11:15:00 Thursday |
1449.5 1445 |
1451.75 | 1445 | 2704 |
| 1806 | -4.2 -0.29 % |
13-06-2024 10:15:00 Thursday |
1453.2 1449 |
1455.3 | 1449 | 4041 |
| 1807 | 2.65 0.18 % |
13-06-2024 09:15:00 Thursday |
1449.35 1452 |
1458.9 | 1445.5 | 29928 |
| 1808 | -1.45 -0.1 % |
12-06-2024 15:15:00 Wednesday |
1437.9 1436.45 |
1441.95 | 1434 | 12931 |
| 1809 | -3.45 -0.24 % |
12-06-2024 14:15:00 Wednesday |
1441.55 1438.1 |
1444.5 | 1435.05 | 23239 |
| 1810 | 1.1 0.08 % |
12-06-2024 13:15:00 Wednesday |
1441.35 1442.45 |
1444.3 | 1438.05 | 11192 |
| 1811 | -1.5 -0.1 % |
12-06-2024 12:15:00 Wednesday |
1442.95 1441.45 |
1445 | 1439 | 9065 |
| 1812 | -1.75 -0.12 % |
12-06-2024 11:15:00 Wednesday |
1445.5 1443.75 |
1449 | 1440.3 | 15222 |
| 1813 | -4.25 -0.29 % |
12-06-2024 10:15:00 Wednesday |
1449.45 1445.2 |
1453 | 1445.2 | 36482 |
| 1814 | -22.55 -1.53 % |
12-06-2024 09:15:00 Wednesday |
1472 1449.45 |
1472 | 1443.5 | 90591 |
| 1815 | 0.3 0.02 % |
11-06-2024 15:15:00 Tuesday |
1428.35 1428.65 |
1430.35 | 1427.1 | 1406 |
| 1816 | -5.8 -0.4 % |
11-06-2024 14:15:00 Tuesday |
1434.3 1428.5 |
1437.3 | 1427.75 | 5769 |
| 1817 | 1.85 0.13 % |
11-06-2024 13:15:00 Tuesday |
1431.95 1433.8 |
1436.2 | 1430.55 | 2018 |
| 1818 | -0.05 0 % |
11-06-2024 12:15:00 Tuesday |
1432.5 1432.45 |
1437.5 | 1431 | 4109 |
| 1819 | 13.65 0.96 % |
11-06-2024 11:15:00 Tuesday |
1419.9 1433.55 |
1434.35 | 1419 | 5057 |
| 1820 | 0.5 0.04 % |
11-06-2024 10:15:00 Tuesday |
1420 1420.5 |
1421.95 | 1417.65 | 3992 |
| 1821 | -10.95 -0.76 % |
11-06-2024 09:15:00 Tuesday |
1432.6 1421.65 |
1432.6 | 1416.65 | 7960 |
| 1822 | -2.8 -0.2 % |
10-06-2024 15:15:00 Monday |
1419.8 1417 |
1419.8 | 1415.5 | 3745 |
| 1823 | -0.5 -0.04 % |
10-06-2024 14:15:00 Monday |
1419.5 1419 |
1420.7 | 1413.05 | 91910 |
| 1824 | 0.65 0.05 % |
10-06-2024 13:15:00 Monday |
1419.35 1420 |
1420.3 | 1415.5 | 140790 |
| 1825 | 1 0.07 % |
10-06-2024 12:15:00 Monday |
1416 1417 |
1421 | 1415.4 | 108398 |
| 1826 | 5.35 0.38 % |
10-06-2024 11:15:00 Monday |
1411.15 1416.5 |
1421.4 | 1411.15 | 206050 |
| 1827 | 10.55 0.75 % |
10-06-2024 10:15:00 Monday |
1400.45 1411 |
1411.2 | 1399.25 | 178991 |
| 1828 | -49.25 -3.4 % |
10-06-2024 09:15:00 Monday |
1448.75 1399.5 |
1448.75 | 1397.4 | 25063 |
| 1829 | -2.6 -0.18 % |
07-06-2024 15:15:00 Friday |
1430.6 1428 |
1434.05 | 1426.3 | 72772 |
| 1830 | 4.65 0.33 % |
07-06-2024 14:15:00 Friday |
1426 1430.65 |
1438 | 1423.95 | 142803 |
| 1831 | -1.3 -0.09 % |
07-06-2024 13:15:00 Friday |
1427.5 1426.2 |
1429.6 | 1419.4 | 57792 |
| 1832 | -2.5 -0.17 % |
07-06-2024 12:15:00 Friday |
1429.6 1427.1 |
1432 | 1425.35 | 34910 |
| 1833 | 6.35 0.45 % |
07-06-2024 11:15:00 Friday |
1423.4 1429.75 |
1431.95 | 1416.65 | 57703 |
| 1834 | 2.4 0.17 % |
07-06-2024 10:15:00 Friday |
1421 1423.4 |
1423.85 | 1411.8 | 36056 |
| 1835 | 15.9 1.13 % |
07-06-2024 09:15:00 Friday |
1405 1420.9 |
1425 | 1397.75 | 98307 |
| 1836 | 0.25 0.02 % |
06-06-2024 15:15:00 Thursday |
1397.7 1397.95 |
1399.4 | 1396.2 | 7110 |
| 1837 | 0.25 0.02 % |
06-06-2024 14:15:00 Thursday |
1397 1397.25 |
1399.8 | 1390.55 | 11339 |
| 1838 | 8 0.58 % |
06-06-2024 13:15:00 Thursday |
1389.2 1397.2 |
1397.8 | 1388.65 | 13467 |
| 1839 | 12 0.87 % |
06-06-2024 12:15:00 Thursday |
1377.75 1389.75 |
1394.05 | 1376.75 | 13736 |
| 1840 | -3.15 -0.23 % |
06-06-2024 11:15:00 Thursday |
1380.1 1376.95 |
1385.9 | 1371.55 | 6611 |
| 1841 | 5.95 0.43 % |
06-06-2024 10:15:00 Thursday |
1374 1379.95 |
1382 | 1373.2 | 9906 |
| 1842 | 11.3 0.83 % |
06-06-2024 09:15:00 Thursday |
1362.7 1374 |
1376.85 | 1352 | 31653 |
| 1843 | 2.65 0.2 % |
05-06-2024 15:15:00 Wednesday |
1343.9 1346.55 |
1348 | 1339.4 | 4357 |
| 1844 | 1.7 0.13 % |
05-06-2024 14:15:00 Wednesday |
1340.6 1342.3 |
1346.5 | 1338.05 | 9618 |
| 1845 | -7.9 -0.59 % |
05-06-2024 13:15:00 Wednesday |
1347.9 1340 |
1350.55 | 1338.25 | 10898 |
| 1846 | -5.05 -0.37 % |
05-06-2024 12:15:00 Wednesday |
1353.2 1348.15 |
1354.5 | 1343.3 | 10846 |
| 1847 | 0.95 0.07 % |
05-06-2024 11:15:00 Wednesday |
1352.1 1353.05 |
1354.55 | 1343.3 | 20380 |
| 1848 | 13.9 1.04 % |
05-06-2024 10:15:00 Wednesday |
1338.35 1352.25 |
1356.8 | 1335.6 | 35676 |
| 1849 | 23.8 1.81 % |
05-06-2024 09:15:00 Wednesday |
1315.2 1339 |
1342.5 | 1315.2 | 72531 |
| 1850 | 6.5 0.5 % |
04-06-2024 15:15:00 Tuesday |
1311.7 1318.2 |
1318.2 | 1302.05 | 7994 |
| 1851 | 12.95 1 % |
04-06-2024 14:15:00 Tuesday |
1300 1312.95 |
1312.95 | 1292.6 | 55474 |
| 1852 | -2.65 -0.2 % |
04-06-2024 13:15:00 Tuesday |
1303.9 1301.25 |
1311.45 | 1296.1 | 29998 |
| 1853 | 9.75 0.75 % |
04-06-2024 12:15:00 Tuesday |
1293 1302.75 |
1305.55 | 1237 | 159111 |
| 1854 | -14 -1.07 % |
04-06-2024 11:15:00 Tuesday |
1307 1293 |
1320.45 | 1291.25 | 82112 |
| 1855 | -5 -0.38 % |
04-06-2024 10:15:00 Tuesday |
1312 1307 |
1313.85 | 1301 | 53809 |
| 1856 | -4.2 -0.32 % |
04-06-2024 09:15:00 Tuesday |
1316.9 1312.7 |
1320.9 | 1295.1 | 65335 |
| 1857 | 4.35 0.33 % |
03-06-2024 15:15:00 Monday |
1315.55 1319.9 |
1319.9 | 1315.55 | 2212 |
| 1858 | -3.85 -0.29 % |
03-06-2024 14:15:00 Monday |
1319.5 1315.65 |
1320.1 | 1310.5 | 8792 |
| 1859 | -1.3 -0.1 % |
03-06-2024 13:15:00 Monday |
1319.5 1318.2 |
1322.15 | 1318.05 | 3423 |
| 1860 | -0.9 -0.07 % |
03-06-2024 12:15:00 Monday |
1320.4 1319.5 |
1324 | 1317.95 | 6179 |
| 1861 | -3.05 -0.23 % |
03-06-2024 11:15:00 Monday |
1323.75 1320.7 |
1327.5 | 1320.7 | 2873 |
| 1862 | -2.65 -0.2 % |
03-06-2024 10:15:00 Monday |
1326.45 1323.8 |
1329.15 | 1322 | 7347 |
| 1863 | -22.9 -1.7 % |
03-06-2024 09:15:00 Monday |
1350 1327.1 |
1354 | 1322.3 | 13726 |
| 1864 | 2.6 0.2 % |
31-05-2024 15:15:00 Friday |
1320.4 1323 |
1330.7 | 1317.05 | 73165 |
| 1865 | -12.95 -0.97 % |
31-05-2024 14:15:00 Friday |
1333.55 1320.6 |
1338.15 | 1317.6 | 140027 |
| 1866 | 1.95 0.15 % |
31-05-2024 13:15:00 Friday |
1331.5 1333.45 |
1338.6 | 1330 | 25383 |
| 1867 | -4.7 -0.35 % |
31-05-2024 12:15:00 Friday |
1336.75 1332.05 |
1340.5 | 1328.7 | 19192 |
| 1868 | 4.35 0.33 % |
31-05-2024 11:15:00 Friday |
1331.8 1336.15 |
1339.15 | 1331.8 | 13720 |
| 1869 | 1.4 0.11 % |
31-05-2024 10:15:00 Friday |
1330.6 1332 |
1335 | 1322 | 17914 |
| 1870 | 0.35 0.03 % |
31-05-2024 09:15:00 Friday |
1330.4 1330.75 |
1335.7 | 1324.45 | 46677 |
| 1871 | 8.5 0.64 % |
30-05-2024 15:15:00 Thursday |
1330.1 1338.6 |
1340 | 1330.1 | 2954 |
| 1872 | -4.35 -0.33 % |
30-05-2024 14:15:00 Thursday |
1335 1330.65 |
1336.7 | 1325.15 | 64876 |
| 1873 | -3 -0.22 % |
30-05-2024 13:15:00 Thursday |
1338 1335 |
1338.75 | 1333 | 77635 |
| 1874 | 0.05 0 % |
30-05-2024 12:15:00 Thursday |
1338 1338.05 |
1340 | 1336.65 | 24180 |
| 1875 | 5.1 0.38 % |
30-05-2024 11:15:00 Thursday |
1332.95 1338.05 |
1339.45 | 1332.85 | 2305 |
| 1876 | -4.1 -0.31 % |
30-05-2024 10:15:00 Thursday |
1336.15 1332.05 |
1338.6 | 1331.8 | 3893 |
| 1877 | -15.6 -1.15 % |
30-05-2024 09:15:00 Thursday |
1352 1336.4 |
1352 | 1335.45 | 6952 |
| 1878 | -6.2 -0.46 % |
29-05-2024 15:15:00 Wednesday |
1353.6 1347.4 |
1353.6 | 1346.7 | 4061 |
| 1879 | -6.1 -0.45 % |
29-05-2024 14:15:00 Wednesday |
1359.7 1353.6 |
1359.7 | 1353.05 | 6785 |
| 1880 | -1.1 -0.08 % |
29-05-2024 13:15:00 Wednesday |
1360.35 1359.25 |
1360.5 | 1356.6 | 22696 |
| 1881 | 3.1 0.23 % |
29-05-2024 12:15:00 Wednesday |
1356.3 1359.4 |
1360.4 | 1353.25 | 1354 |
| 1882 | -2.15 -0.16 % |
29-05-2024 11:15:00 Wednesday |
1358.05 1355.9 |
1358.2 | 1352 | 2128 |
| 1883 | 1.5 0.11 % |
29-05-2024 10:15:00 Wednesday |
1357.1 1358.6 |
1359.4 | 1354.25 | 1978 |
| 1884 | -8.05 -0.59 % |
29-05-2024 09:15:00 Wednesday |
1365 1356.95 |
1365 | 1355.45 | 5615 |
| 1885 | -1 -0.07 % |
28-05-2024 15:15:00 Tuesday |
1359 1358 |
1359.7 | 1356 | 4387 |
| 1886 | 0.35 0.03 % |
28-05-2024 14:15:00 Tuesday |
1358.8 1359.15 |
1359.3 | 1356.3 | 7780 |
| 1887 | 1.15 0.08 % |
28-05-2024 13:15:00 Tuesday |
1357.1 1358.25 |
1363.45 | 1356.2 | 64341 |
| 1888 | 3.1 0.23 % |
28-05-2024 12:15:00 Tuesday |
1353 1356.1 |
1358.3 | 1351.75 | 55850 |
| 1889 | -1.6 -0.12 % |
28-05-2024 11:15:00 Tuesday |
1354.6 1353 |
1356.4 | 1352.55 | 7527 |
| 1890 | 4.8 0.36 % |
28-05-2024 10:15:00 Tuesday |
1349.6 1354.4 |
1357 | 1349.6 | 11255 |
| 1891 | -6.05 -0.45 % |
28-05-2024 09:15:00 Tuesday |
1355.05 1349 |
1357.45 | 1345.55 | 20150 |
| 1892 | -2.55 -0.19 % |
27-05-2024 15:15:00 Monday |
1352.7 1350.15 |
1355.5 | 1350.15 | 7606 |
| 1893 | -3.4 -0.25 % |
27-05-2024 14:15:00 Monday |
1355.4 1352 |
1359.2 | 1350 | 133108 |
| 1894 | 1.55 0.11 % |
27-05-2024 13:15:00 Monday |
1353.1 1354.65 |
1356.95 | 1352.1 | 10830 |
| 1895 | -1.75 -0.13 % |
27-05-2024 12:15:00 Monday |
1354.8 1353.05 |
1355.25 | 1350.45 | 6425 |
| 1896 | 7.35 0.55 % |
27-05-2024 11:15:00 Monday |
1347.65 1355 |
1355 | 1347.65 | 9591 |
| 1897 | -0.5 -0.04 % |
27-05-2024 10:15:00 Monday |
1348.7 1348.2 |
1349.95 | 1345 | 11080 |
| 1898 | 1.15 0.09 % |
27-05-2024 09:15:00 Monday |
1346.9 1348.05 |
1352.5 | 1338.15 | 25767 |
| 1899 | -2.25 -0.17 % |
24-05-2024 15:15:00 Friday |
1345 1342.75 |
1346.35 | 1340.5 | 13319 |
| 1900 | -4.5 -0.33 % |
24-05-2024 14:15:00 Friday |
1349.1 1344.6 |
1350.6 | 1344.6 | 20332 |
| 1901 | -1.15 -0.09 % |
24-05-2024 13:15:00 Friday |
1350.35 1349.2 |
1353.4 | 1346.55 | 12022 |
| 1902 | 0.55 0.04 % |
24-05-2024 12:15:00 Friday |
1350 1350.55 |
1354.8 | 1348.5 | 2889 |
| 1903 | -3.8 -0.28 % |
24-05-2024 11:15:00 Friday |
1352.95 1349.15 |
1353.2 | 1348.1 | 1957 |
| 1904 | 3.75 0.28 % |
24-05-2024 10:15:00 Friday |
1349.25 1353 |
1354.05 | 1347 | 3936 |
| 1905 | -12.6 -0.93 % |
24-05-2024 09:15:00 Friday |
1362 1349.4 |
1362 | 1346.9 | 13164 |
| 1906 | -1.2 -0.09 % |
23-05-2024 15:15:00 Thursday |
1354.2 1353 |
1354.8 | 1352 | 4349 |
| 1907 | -1 -0.07 % |
23-05-2024 14:15:00 Thursday |
1355 1354 |
1356.95 | 1350.25 | 16809 |
| 1908 | 4.45 0.33 % |
23-05-2024 13:15:00 Thursday |
1351 1355.45 |
1355.45 | 1348.35 | 7987 |
| 1909 | -4.85 -0.36 % |
23-05-2024 12:15:00 Thursday |
1355.95 1351.1 |
1358 | 1351.05 | 18049 |
| 1910 | 6.75 0.5 % |
23-05-2024 11:15:00 Thursday |
1349.25 1356 |
1357 | 1348.1 | 17212 |
| 1911 | 5.35 0.4 % |
23-05-2024 10:15:00 Thursday |
1344 1349.35 |
1350 | 1342 | 15271 |
| 1912 | -1.65 -0.12 % |
23-05-2024 09:15:00 Thursday |
1345.65 1344 |
1349.45 | 1337.85 | 24975 |
| 1913 | -0.1 -0.01 % |
22-05-2024 15:15:00 Wednesday |
1343.05 1342.95 |
1343.9 | 1341 | 3049 |
| 1914 | -1.9 -0.14 % |
22-05-2024 14:15:00 Wednesday |
1345 1343.1 |
1345.5 | 1340.65 | 6802 |
| 1915 | 2.65 0.2 % |
22-05-2024 13:15:00 Wednesday |
1342.6 1345.25 |
1345.45 | 1340.1 | 6635 |
| 1916 | -1.45 -0.11 % |
22-05-2024 12:15:00 Wednesday |
1344.05 1342.6 |
1347.6 | 1342.2 | 8970 |
| 1917 | -0.1 -0.01 % |
22-05-2024 11:15:00 Wednesday |
1344.15 1344.05 |
1349.9 | 1342.7 | 11031 |
| 1918 | -0.6 -0.04 % |
22-05-2024 10:15:00 Wednesday |
1344.95 1344.35 |
1345.45 | 1342.3 | 6560 |
| 1919 | 0 0 % |
22-05-2024 09:15:00 Wednesday |
1345.05 1345.05 |
1352.95 | 1342.2 | 19479 |
| 1920 | 0.6 0.04 % |
21-05-2024 15:15:00 Tuesday |
1342 1342.6 |
1344.25 | 1335.9 | 1433 |
| 1921 | -4.4 -0.33 % |
21-05-2024 14:15:00 Tuesday |
1346.25 1341.85 |
1348.35 | 1339.1 | 4245 |
| 1922 | 9.8 0.73 % |
21-05-2024 13:15:00 Tuesday |
1337.7 1347.5 |
1349.65 | 1335 | 8016 |
| 1923 | 9.65 0.73 % |
21-05-2024 12:15:00 Tuesday |
1328 1337.65 |
1339 | 1326.55 | 3926 |
| 1924 | -3.5 -0.26 % |
21-05-2024 11:15:00 Tuesday |
1331.5 1328 |
1331.8 | 1327 | 2371 |
| 1925 | 2.8 0.21 % |
21-05-2024 10:15:00 Tuesday |
1328 1330.8 |
1332.5 | 1324.9 | 2688 |
| 1926 | -20.35 -1.51 % |
21-05-2024 09:15:00 Tuesday |
1349.65 1329.3 |
1349.65 | 1314.8 | 12967 |
| 1927 | 1.45 0.11 % |
18-05-2024 12:15:00 Saturday |
1338.65 1340.1 |
1340.4 | 1338 | 549 |
| 1928 | 4.35 0.33 % |
18-05-2024 11:15:00 Saturday |
1336 1340.35 |
1340.55 | 1336 | -71 |
| 1929 | -11.65 -0.86 % |
18-05-2024 09:15:00 Saturday |
1346.95 1335.3 |
1346.95 | 1333.5 | 2216 |
| 1930 | -2.3 -0.17 % |
17-05-2024 15:15:00 Friday |
1333.8 1331.5 |
1334.05 | 1330 | 8032 |
| 1931 | -6.3 -0.47 % |
17-05-2024 14:15:00 Friday |
1340 1333.7 |
1341.4 | 1332.5 | 16631 |
| 1932 | -0.8 -0.06 % |
17-05-2024 13:15:00 Friday |
1341 1340.2 |
1342.2 | 1339.15 | 4388 |
| 1933 | -2.7 -0.2 % |
17-05-2024 12:15:00 Friday |
1343.85 1341.15 |
1344.45 | 1338.95 | 1473 |
| 1934 | -1.55 -0.12 % |
17-05-2024 11:15:00 Friday |
1345.15 1343.6 |
1345.75 | 1340.55 | 1426 |
| 1935 | 6.1 0.46 % |
17-05-2024 10:15:00 Friday |
1339.85 1345.95 |
1347.05 | 1339.25 | 6036 |
| 1936 | -12.6 -0.93 % |
17-05-2024 09:15:00 Friday |
1352.45 1339.85 |
1352.45 | 1336 | 12960 |
| 1937 | -2 -0.15 % |
16-05-2024 15:15:00 Thursday |
1347 1345 |
1349.75 | 1345 | 5027 |
| 1938 | 14.5 1.09 % |
16-05-2024 14:15:00 Thursday |
1332.9 1347.4 |
1351.9 | 1332.6 | 15214 |
| 1939 | -0.65 -0.05 % |
16-05-2024 13:15:00 Thursday |
1332.9 1332.25 |
1338.6 | 1328.75 | 10311 |
| 1940 | -22.3 -1.65 % |
16-05-2024 12:15:00 Thursday |
1355.2 1332.9 |
1355.8 | 1331.05 | 17002 |
| 1941 | 8.9 0.66 % |
16-05-2024 11:15:00 Thursday |
1345.45 1354.35 |
1355.1 | 1340.65 | 11600 |
| 1942 | -9.15 -0.68 % |
16-05-2024 10:15:00 Thursday |
1354 1344.85 |
1355.9 | 1342.6 | 12439 |
| 1943 | 15 1.12 % |
16-05-2024 09:15:00 Thursday |
1339 1354 |
1357 | 1339 | 47514 |
| 1944 | 1.85 0.14 % |
15-05-2024 15:15:00 Wednesday |
1332.15 1334 |
1335.9 | 1332 | 1723 |
| 1945 | -4.75 -0.36 % |
15-05-2024 14:15:00 Wednesday |
1337.7 1332.95 |
1339.25 | 1329.05 | 4015 |
| 1946 | -0.65 -0.05 % |
15-05-2024 13:15:00 Wednesday |
1337.65 1337 |
1342 | 1334.8 | 14863 |
| 1947 | 3.55 0.27 % |
15-05-2024 12:15:00 Wednesday |
1333.85 1337.4 |
1338.95 | 1333.85 | 4437 |
| 1948 | 1.6 0.12 % |
15-05-2024 11:15:00 Wednesday |
1332.25 1333.85 |
1334.95 | 1327.45 | 3417 |
| 1949 | 9.8 0.74 % |
15-05-2024 10:15:00 Wednesday |
1322 1331.8 |
1332 | 1319 | 5039 |
| 1950 | 4.8 0.36 % |
15-05-2024 09:15:00 Wednesday |
1318 1322.8 |
1330 | 1318 | 11339 |
| 1951 | -0.55 -0.04 % |
14-05-2024 15:15:00 Tuesday |
1320.5 1319.95 |
1320.8 | 1318.15 | 1310 |
| 1952 | -5 -0.38 % |
14-05-2024 14:15:00 Tuesday |
1325.1 1320.1 |
1326.2 | 1319.55 | 3210 |
| 1953 | 5.75 0.44 % |
14-05-2024 13:15:00 Tuesday |
1318.85 1324.6 |
1326.65 | 1316.25 | 6122 |
| 1954 | 2.2 0.17 % |
14-05-2024 12:15:00 Tuesday |
1316.2 1318.4 |
1321 | 1314.45 | 36518 |
| 1955 | 0.9 0.07 % |
14-05-2024 11:15:00 Tuesday |
1315.1 1316 |
1317 | 1313.75 | 15792 |
| 1956 | 2.65 0.2 % |
14-05-2024 10:15:00 Tuesday |
1312.15 1314.8 |
1316 | 1308.75 | 6480 |
| 1957 | -10.1 -0.76 % |
14-05-2024 09:15:00 Tuesday |
1320.6 1310.5 |
1325.35 | 1310.5 | 12486 |
| 1958 | 2.6 0.2 % |
13-05-2024 15:15:00 Monday |
1312.35 1314.95 |
1315 | 1311 | 4512 |
| 1959 | -4.35 -0.33 % |
13-05-2024 14:15:00 Monday |
1316.65 1312.3 |
1317.5 | 1311.3 | 9547 |
| 1960 | 1.05 0.08 % |
13-05-2024 13:15:00 Monday |
1315.4 1316.45 |
1317.2 | 1311 | 4150 |
| 1961 | 1.45 0.11 % |
13-05-2024 12:15:00 Monday |
1313.65 1315.1 |
1316.7 | 1311.65 | 4226 |
| 1962 | 6.2 0.47 % |
13-05-2024 11:15:00 Monday |
1307.8 1314 |
1314 | 1307.45 | 8420 |
| 1963 | 1.95 0.15 % |
13-05-2024 10:15:00 Monday |
1306 1307.95 |
1307.95 | 1301.7 | 12075 |
| 1964 | -8.7 -0.66 % |
13-05-2024 09:15:00 Monday |
1314.75 1306.05 |
1320 | 1305.4 | 18504 |
| 1965 | 5 0.38 % |
10-05-2024 15:15:00 Friday |
1315 1320 |
1321 | 1314 | 7282 |
| 1966 | 1.6 0.12 % |
10-05-2024 14:15:00 Friday |
1313.55 1315.15 |
1318.75 | 1312.55 | 16150 |
| 1967 | -2.6 -0.2 % |
10-05-2024 13:15:00 Friday |
1316.3 1313.7 |
1318.55 | 1313.4 | 6206 |
| 1968 | -3.2 -0.24 % |
10-05-2024 12:15:00 Friday |
1319.15 1315.95 |
1321.5 | 1315.55 | 6835 |
| 1969 | 1.15 0.09 % |
10-05-2024 11:15:00 Friday |
1317 1318.15 |
1320 | 1309.2 | 46363 |
| 1970 | -1.45 -0.11 % |
10-05-2024 10:15:00 Friday |
1318.55 1317.1 |
1320.6 | 1313.8 | 9219 |
| 1971 | -2.05 -0.16 % |
10-05-2024 09:15:00 Friday |
1321.45 1319.4 |
1321.75 | 1303.8 | 27372 |
| 1972 | 2.75 0.21 % |
09-05-2024 15:15:00 Thursday |
1317.2 1319.95 |
1319.95 | 1315.15 | 6055 |
| 1973 | -13.15 -0.99 % |
09-05-2024 14:15:00 Thursday |
1330.35 1317.2 |
1331.75 | 1316.1 | 69589 |
| 1974 | 1.45 0.11 % |
09-05-2024 13:15:00 Thursday |
1328.65 1330.1 |
1330.75 | 1326.8 | 40180 |
| 1975 | -6.3 -0.47 % |
09-05-2024 12:15:00 Thursday |
1334.95 1328.65 |
1335.8 | 1323 | 47778 |
| 1976 | 3.95 0.3 % |
09-05-2024 11:15:00 Thursday |
1330.5 1334.45 |
1339 | 1330.5 | 5274 |
| 1977 | 12.2 0.93 % |
09-05-2024 10:15:00 Thursday |
1318.15 1330.35 |
1330.55 | 1314.55 | 5711 |
| 1978 | -1.3 -0.1 % |
09-05-2024 09:15:00 Thursday |
1319.55 1318.25 |
1331.05 | 1316.8 | 30405 |
| 1979 | 0.4 0.03 % |
08-05-2024 15:15:00 Wednesday |
1313.6 1314 |
1315.1 | 1311.95 | 3458 |
| 1980 | 4 0.31 % |
08-05-2024 14:15:00 Wednesday |
1310.1 1314.1 |
1315.55 | 1308 | 4855 |
| 1981 | -6.1 -0.46 % |
08-05-2024 13:15:00 Wednesday |
1316.2 1310.1 |
1316.25 | 1310.1 | 40050 |
| 1982 | -1.6 -0.12 % |
08-05-2024 12:15:00 Wednesday |
1316.85 1315.25 |
1317.85 | 1311.55 | 2416 |
| 1983 | 3.9 0.3 % |
08-05-2024 11:15:00 Wednesday |
1313.3 1317.2 |
1317.2 | 1310.3 | 4878 |
| 1984 | -5.7 -0.43 % |
08-05-2024 10:15:00 Wednesday |
1319 1313.3 |
1319 | 1311.35 | 7969 |
| 1985 | -10.8 -0.81 % |
08-05-2024 09:15:00 Wednesday |
1330 1319.2 |
1334.35 | 1315.2 | 18562 |
| 1986 | 1.1 0.08 % |
07-05-2024 15:15:00 Tuesday |
1329.65 1330.75 |
1330.9 | 1328.15 | 7617 |
| 1987 | -9.25 -0.69 % |
07-05-2024 14:15:00 Tuesday |
1339 1329.75 |
1341 | 1329.05 | 14261 |
| 1988 | 8.55 0.64 % |
07-05-2024 13:15:00 Tuesday |
1330 1338.55 |
1341 | 1329.35 | 11001 |
| 1989 | -3.35 -0.25 % |
07-05-2024 12:15:00 Tuesday |
1333.85 1330.5 |
1335.8 | 1330.1 | 6567 |
| 1990 | 1.45 0.11 % |
07-05-2024 11:15:00 Tuesday |
1332.4 1333.85 |
1338.35 | 1329.05 | 11025 |
| 1991 | 0.95 0.07 % |
07-05-2024 10:15:00 Tuesday |
1331.65 1332.6 |
1335.85 | 1326.35 | 17582 |
| 1992 | -17.4 -1.29 % |
07-05-2024 09:15:00 Tuesday |
1349 1331.6 |
1349 | 1329 | 41450 |
| 1993 | -1.05 -0.08 % |
06-05-2024 15:15:00 Monday |
1359.1 1358.05 |
1361 | 1357.7 | 10304 |
| 1994 | 0.5 0.04 % |
06-05-2024 14:15:00 Monday |
1359.1 1359.6 |
1361 | 1356.75 | 6683 |
| 1995 | 4.2 0.31 % |
06-05-2024 13:15:00 Monday |
1355.8 1360 |
1360.1 | 1354.65 | 2591 |
| 1996 | -3 -0.22 % |
06-05-2024 12:15:00 Monday |
1360 1357 |
1360 | 1355 | 2874 |
| 1997 | 4.95 0.37 % |
06-05-2024 11:15:00 Monday |
1355.05 1360 |
1360.75 | 1353.15 | 2533 |
| 1998 | -1 -0.07 % |
06-05-2024 10:15:00 Monday |
1356.1 1355.1 |
1360.1 | 1350.8 | 3305 |
| 1999 | -5.45 -0.4 % |
06-05-2024 09:15:00 Monday |
1359.95 1354.5 |
1364.5 | 1349.45 | 13664 |
| 2000 | -2.3 -0.17 % |
03-05-2024 15:15:00 Friday |
1350.15 1347.85 |
1350.15 | 1346 | 3229 |
| 2001 | 7.2 0.54 % |
03-05-2024 14:15:00 Friday |
1343 1350.2 |
1355.9 | 1340.65 | 13969 |
| 2002 | 4.65 0.35 % |
03-05-2024 13:15:00 Friday |
1339.45 1344.1 |
1344.85 | 1335.6 | 4362 |
| 2003 | 0.5 0.04 % |
03-05-2024 12:15:00 Friday |
1338.15 1338.65 |
1344.85 | 1333.65 | 10447 |
| 2004 | -14.55 -1.08 % |
03-05-2024 11:15:00 Friday |
1352.4 1337.85 |
1352.4 | 1337.15 | 23908 |
| 2005 | -7.35 -0.54 % |
03-05-2024 10:15:00 Friday |
1359.75 1352.4 |
1361.45 | 1351.45 | 11091 |
| 2006 | -8.8 -0.64 % |
03-05-2024 09:15:00 Friday |
1368.55 1359.75 |
1370.05 | 1357.95 | 17096 |
| 2007 | 1.75 0.13 % |
02-05-2024 15:15:00 Thursday |
1359.85 1361.6 |
1362 | 1359 | 8260 |
| 2008 | -1.95 -0.14 % |
02-05-2024 14:15:00 Thursday |
1361.55 1359.6 |
1365.95 | 1359.6 | 18893 |
| 2009 | -0.45 -0.03 % |
02-05-2024 13:15:00 Thursday |
1362.35 1361.9 |
1364.95 | 1360.7 | 10180 |
| 2010 | -3.45 -0.25 % |
02-05-2024 12:15:00 Thursday |
1366.45 1363 |
1368.6 | 1362.5 | 7519 |
| 2011 | 0.3 0.02 % |
02-05-2024 11:15:00 Thursday |
1365.25 1365.55 |
1369.85 | 1361.4 | 9127 |
| 2012 | -2.15 -0.16 % |
02-05-2024 10:15:00 Thursday |
1366.35 1364.2 |
1369.6 | 1363.1 | 10994 |
| 2013 | 7 0.51 % |
02-05-2024 09:15:00 Thursday |
1359.9 1366.9 |
1377.85 | 1359.9 | 39037 |
| 2014 | 1.6 0.12 % |
30-04-2024 15:15:00 Tuesday |
1365.85 1367.45 |
1368.45 | 1363 | 7346 |
| 2015 | -8.5 -0.62 % |
30-04-2024 14:15:00 Tuesday |
1373.9 1365.4 |
1375.15 | 1365.4 | 18048 |
| 2016 | 0.55 0.04 % |
30-04-2024 13:15:00 Tuesday |
1373.15 1373.7 |
1377.25 | 1372.2 | 4415 |
| 2017 | -2.65 -0.19 % |
30-04-2024 12:15:00 Tuesday |
1375.55 1372.9 |
1378.2 | 1372 | 5132 |
| 2018 | -0.45 -0.03 % |
30-04-2024 11:15:00 Tuesday |
1376 1375.55 |
1378.85 | 1372.5 | 9720 |
| 2019 | -11.5 -0.83 % |
30-04-2024 10:15:00 Tuesday |
1386.55 1375.05 |
1391.65 | 1375.05 | 12227 |
| 2020 | 0.35 0.03 % |
30-04-2024 09:15:00 Tuesday |
1386 1386.35 |
1397.35 | 1376 | 32299 |
| 2021 | -0.55 -0.04 % |
29-04-2024 15:15:00 Monday |
1388.3 1387.75 |
1388.55 | 1386 | 19271 |
| 2022 | 2.5 0.18 % |
29-04-2024 14:15:00 Monday |
1385.95 1388.45 |
1390.6 | 1385.8 | 33066 |
| 2023 | -0.1 -0.01 % |
29-04-2024 13:15:00 Monday |
1385.9 1385.8 |
1387.6 | 1381.15 | 17903 |
| 2024 | -3.35 -0.24 % |
29-04-2024 12:15:00 Monday |
1389.35 1386 |
1391.75 | 1384 | 15723 |
| 2025 | -6.4 -0.46 % |
29-04-2024 11:15:00 Monday |
1395.35 1388.95 |
1395.7 | 1386.2 | 15856 |
| 2026 | 9.1 0.66 % |
29-04-2024 10:15:00 Monday |
1386.25 1395.35 |
1395.65 | 1385.3 | 29453 |
| 2027 | -31.85 -2.25 % |
29-04-2024 09:15:00 Monday |
1416.85 1385 |
1433.5 | 1382.5 | 163954 |
| 2028 | 4.8 0.33 % |
26-04-2024 15:15:00 Friday |
1472 1476.8 |
1481.95 | 1470 | 5462 |
| 2029 | -28.75 -1.92 % |
26-04-2024 14:15:00 Friday |
1499.95 1471.2 |
1500.65 | 1465.2 | 35311 |
| 2030 | -8.7 -0.58 % |
26-04-2024 13:15:00 Friday |
1508.7 1500 |
1511.85 | 1498 | 13624 |
| 2031 | -9.15 -0.6 % |
26-04-2024 12:15:00 Friday |
1517.75 1508.6 |
1520.3 | 1507.5 | 11485 |
| 2032 | -9.55 -0.63 % |
26-04-2024 11:15:00 Friday |
1527.55 1518 |
1527.95 | 1518 | 3714 |
| 2033 | 3.85 0.25 % |
26-04-2024 10:15:00 Friday |
1522.8 1526.65 |
1530.9 | 1519.55 | 7254 |
| 2034 | -3.55 -0.23 % |
26-04-2024 09:15:00 Friday |
1526.55 1523 |
1526.55 | 1508 | 21135 |
| 2035 | -1.1 -0.07 % |
25-04-2024 15:15:00 Thursday |
1504.1 1503 |
1506.45 | 1500.1 | 3289 |
| 2036 | -6.7 -0.44 % |
25-04-2024 14:15:00 Thursday |
1510.8 1504.1 |
1514.9 | 1503.2 | 14892 |
| 2037 | 14.55 0.97 % |
25-04-2024 13:15:00 Thursday |
1496.1 1510.65 |
1513 | 1492.1 | 19065 |
| 2038 | -3.8 -0.25 % |
25-04-2024 12:15:00 Thursday |
1499.1 1495.3 |
1499.5 | 1490.45 | 9502 |
| 2039 | -0.25 -0.02 % |
25-04-2024 11:15:00 Thursday |
1499.05 1498.8 |
1500.85 | 1494.35 | 4987 |
| 2040 | -4.15 -0.28 % |
25-04-2024 10:15:00 Thursday |
1503.55 1499.4 |
1504.5 | 1488.35 | 12846 |
| 2041 | 23.55 1.59 % |
25-04-2024 09:15:00 Thursday |
1480 1503.55 |
1504.75 | 1479.4 | 18252 |
| 2042 | 0.85 0.06 % |
24-04-2024 15:15:00 Wednesday |
1479.8 1480.65 |
1481.75 | 1478.45 | 1186 |
| 2043 | -3.6 -0.24 % |
24-04-2024 14:15:00 Wednesday |
1483.1 1479.5 |
1483.65 | 1476.35 | 1438 |
| 2044 | 0.65 0.04 % |
24-04-2024 13:15:00 Wednesday |
1482 1482.65 |
1485.9 | 1480.3 | 2035 |
| 2045 | -3.2 -0.22 % |
24-04-2024 12:15:00 Wednesday |
1486.35 1483.15 |
1490 | 1481.2 | 1279 |
| 2046 | -0.55 -0.04 % |
24-04-2024 11:15:00 Wednesday |
1486.4 1485.85 |
1486.65 | 1483 | 1587 |
| 2047 | -2.25 -0.15 % |
24-04-2024 10:15:00 Wednesday |
1489.2 1486.95 |
1490.7 | 1484.4 | 3853 |
| 2048 | 1.4 0.09 % |
24-04-2024 09:15:00 Wednesday |
1488.4 1489.8 |
1497.3 | 1486.95 | 5047 |
| 2049 | -2.35 -0.16 % |
23-04-2024 15:15:00 Tuesday |
1486.65 1484.3 |
1487.9 | 1484.3 | 2406 |
| 2050 | -7.75 -0.52 % |
23-04-2024 14:15:00 Tuesday |
1494.85 1487.1 |
1495 | 1485.6 | 8319 |
| 2051 | -2.75 -0.18 % |
23-04-2024 13:15:00 Tuesday |
1497.2 1494.45 |
1498.1 | 1493.85 | 5122 |
| 2052 | -3 -0.2 % |
23-04-2024 12:15:00 Tuesday |
1500 1497 |
1501 | 1495 | 3904 |
| 2053 | 5.8 0.39 % |
23-04-2024 11:15:00 Tuesday |
1493.7 1499.5 |
1501 | 1492.65 | 12625 |
| 2054 | 9.75 0.66 % |
23-04-2024 10:15:00 Tuesday |
1484.05 1493.8 |
1494.85 | 1481.8 | 22978 |
| 2055 | 12.25 0.83 % |
23-04-2024 09:15:00 Tuesday |
1472.25 1484.5 |
1488.05 | 1472 | 15931 |
| 2056 | 3.5 0.24 % |
22-04-2024 15:15:00 Monday |
1467 1470.5 |
1471 | 1465.45 | 2384 |
| 2057 | 11.6 0.8 % |
22-04-2024 14:15:00 Monday |
1456.4 1468 |
1468 | 1453.75 | 5769 |
| 2058 | -3.5 -0.24 % |
22-04-2024 13:15:00 Monday |
1460.05 1456.55 |
1462.05 | 1454.5 | 3936 |
| 2059 | -9.3 -0.63 % |
22-04-2024 12:15:00 Monday |
1470.25 1460.95 |
1472.45 | 1458.75 | 6990 |
| 2060 | -0.6 -0.04 % |
22-04-2024 11:15:00 Monday |
1470.05 1469.45 |
1471.75 | 1465.85 | 7438 |
| 2061 | 1.85 0.13 % |
22-04-2024 10:15:00 Monday |
1468.4 1470.25 |
1472.65 | 1459.15 | 10796 |
| 2062 | 17.05 1.17 % |
22-04-2024 09:15:00 Monday |
1451.45 1468.5 |
1469.6 | 1450.25 | 20841 |
| 2063 | 3.4 0.24 % |
19-04-2024 15:15:00 Friday |
1446.6 1450 |
1450 | 1443.3 | 8018 |
| 2064 | 1.85 0.13 % |
19-04-2024 14:15:00 Friday |
1445.15 1447 |
1451 | 1441.85 | 22804 |
| 2065 | -2.2 -0.15 % |
19-04-2024 13:15:00 Friday |
1446.95 1444.75 |
1449.6 | 1441 | 11926 |
| 2066 | 1.45 0.1 % |
19-04-2024 12:15:00 Friday |
1446.45 1447.9 |
1450.95 | 1445 | 4324 |
| 2067 | -0.7 -0.05 % |
19-04-2024 11:15:00 Friday |
1446.45 1445.75 |
1449.7 | 1442.5 | 4915 |
| 2068 | -1.45 -0.1 % |
19-04-2024 10:15:00 Friday |
1447.6 1446.15 |
1452 | 1442.7 | 6720 |
| 2069 | 4.75 0.33 % |
19-04-2024 09:15:00 Friday |
1442.9 1447.65 |
1455.2 | 1435.5 | 28602 |
| 2070 | 3.2 0.22 % |
18-04-2024 15:15:00 Thursday |
1466.8 1470 |
1472 | 1465.75 | 1452 |
| 2071 | 4.15 0.28 % |
18-04-2024 14:15:00 Thursday |
1463.7 1467.85 |
1473 | 1463.7 | 5140 |
| 2072 | -4.35 -0.3 % |
18-04-2024 13:15:00 Thursday |
1467.65 1463.3 |
1472.2 | 1459.4 | 10489 |
| 2073 | 0.7 0.05 % |
18-04-2024 12:15:00 Thursday |
1468.2 1468.9 |
1480.75 | 1467 | 4661 |
| 2074 | 2.1 0.14 % |
18-04-2024 11:15:00 Thursday |
1467.55 1469.65 |
1472.8 | 1466.5 | 3027 |
| 2075 | 14.75 1.01 % |
18-04-2024 10:15:00 Thursday |
1453.6 1468.35 |
1469.2 | 1452.55 | 8437 |
| 2076 | -22.7 -1.54 % |
18-04-2024 09:15:00 Thursday |
1476.3 1453.6 |
1476.75 | 1452.15 | 27064 |
| 2077 | -3.4 -0.23 % |
16-04-2024 15:15:00 Tuesday |
1479.15 1475.75 |
1480.85 | 1475 | 2897 |
| 2078 | 2.4 0.16 % |
16-04-2024 14:15:00 Tuesday |
1476.75 1479.15 |
1479.75 | 1470 | 19667 |
| 2079 | 5.2 0.35 % |
16-04-2024 13:15:00 Tuesday |
1472 1477.2 |
1479 | 1469.15 | 7455 |
| 2080 | -9.55 -0.64 % |
16-04-2024 12:15:00 Tuesday |
1482.35 1472.8 |
1483.85 | 1467.7 | 12732 |
| 2081 | -8.45 -0.57 % |
16-04-2024 11:15:00 Tuesday |
1490.8 1482.35 |
1491.45 | 1480.1 | 11736 |
| 2082 | -3 -0.2 % |
16-04-2024 10:15:00 Tuesday |
1494 1491 |
1501 | 1490 | 7410 |
| 2083 | 6.15 0.41 % |
16-04-2024 09:15:00 Tuesday |
1487.6 1493.75 |
1499.8 | 1485 | 31770 |
| 2084 | 4.95 0.33 % |
15-04-2024 15:15:00 Monday |
1505.05 1510 |
1510 | 1504.9 | 3227 |
| 2085 | 6.8 0.45 % |
15-04-2024 14:15:00 Monday |
1498.25 1505.05 |
1505.35 | 1494.55 | 2573 |
| 2086 | 3.25 0.22 % |
15-04-2024 13:15:00 Monday |
1495 1498.25 |
1505.2 | 1495 | 2150 |
| 2087 | -4.85 -0.32 % |
15-04-2024 12:15:00 Monday |
1499.15 1494.3 |
1500.65 | 1494.3 | 3668 |
| 2088 | -0.2 -0.01 % |
15-04-2024 11:15:00 Monday |
1500 1499.8 |
1503.85 | 1497 | 2745 |
| 2089 | -18.95 -1.25 % |
15-04-2024 10:15:00 Monday |
1518.95 1500 |
1521.75 | 1500 | 5096 |
| 2090 | 18.65 1.24 % |
15-04-2024 09:15:00 Monday |
1501.55 1520.2 |
1530 | 1501 | 13011 |
| 2091 | -0.5 -0.03 % |
12-04-2024 15:15:00 Friday |
1522.5 1522 |
1523.5 | 1517 | 14507 |
| 2092 | -1.05 -0.07 % |
12-04-2024 14:15:00 Friday |
1523.6 1522.55 |
1525.4 | 1518.35 | 44258 |
| 2093 | 1.65 0.11 % |
12-04-2024 13:15:00 Friday |
1520.95 1522.6 |
1526.5 | 1519.25 | 13695 |
| 2094 | -9.2 -0.6 % |
12-04-2024 12:15:00 Friday |
1530.15 1520.95 |
1530.65 | 1516.4 | 21776 |
| 2095 | -1.45 -0.09 % |
12-04-2024 11:15:00 Friday |
1531.95 1530.5 |
1536.1 | 1530.5 | 5007 |
| 2096 | 0 0 % |
12-04-2024 10:15:00 Friday |
1532.05 1532.05 |
1537.3 | 1530.75 | 3150 |
| 2097 | -11.05 -0.72 % |
12-04-2024 09:15:00 Friday |
1542.45 1531.4 |
1543 | 1527.55 | 15106 |
| 2098 | 1.45 0.09 % |
10-04-2024 15:15:00 Wednesday |
1538.85 1540.3 |
1540.4 | 1537.5 | 2193 |
| 2099 | -0.4 -0.03 % |
10-04-2024 14:15:00 Wednesday |
1537.55 1537.15 |
1543.75 | 1536.65 | 6712 |
| 2100 | -6.35 -0.41 % |
10-04-2024 13:15:00 Wednesday |
1543.9 1537.55 |
1546.95 | 1537.4 | 4741 |
| 2101 | -4.2 -0.27 % |
10-04-2024 12:15:00 Wednesday |
1547.4 1543.2 |
1548.95 | 1542.25 | 6705 |
| 2102 | -4.45 -0.29 % |
10-04-2024 11:15:00 Wednesday |
1551.35 1546.9 |
1552 | 1544.65 | 3491 |
| 2103 | 6.35 0.41 % |
10-04-2024 10:15:00 Wednesday |
1545 1551.35 |
1552 | 1543.45 | 6607 |
| 2104 | 0.5 0.03 % |
10-04-2024 09:15:00 Wednesday |
1542.35 1542.85 |
1548.75 | 1538.45 | 9234 |
| 2105 | 1.4 0.09 % |
09-04-2024 15:15:00 Tuesday |
1541.6 1543 |
1543.45 | 1540 | 1804 |
| 2106 | 1.2 0.08 % |
09-04-2024 14:15:00 Tuesday |
1539.8 1541 |
1544 | 1535 | 14687 |
| 2107 | 2.65 0.17 % |
09-04-2024 13:15:00 Tuesday |
1539.3 1541.95 |
1543.85 | 1537.4 | 3225 |
| 2108 | -4.45 -0.29 % |
09-04-2024 12:15:00 Tuesday |
1545.8 1541.35 |
1546.05 | 1536.4 | 1120 |
| 2109 | -8.95 -0.58 % |
09-04-2024 11:15:00 Tuesday |
1554.9 1545.95 |
1557.15 | 1545 | 4346 |
| 2110 | 0 0 % |
09-04-2024 10:15:00 Tuesday |
1556.15 1556.15 |
1559.9 | 1554.65 | 1890 |
| 2111 | 16.25 1.06 % |
09-04-2024 09:15:00 Tuesday |
1540 1556.25 |
1561.9 | 1538 | 12039 |
| 2112 | 0.65 0.04 % |
08-04-2024 15:15:00 Monday |
1540.35 1541 |
1541 | 1538.8 | 3575 |
| 2113 | -2.65 -0.17 % |
08-04-2024 14:15:00 Monday |
1543 1540.35 |
1543.3 | 1538.15 | 4591 |
| 2114 | -4.55 -0.29 % |
08-04-2024 13:15:00 Monday |
1546 1541.45 |
1547.05 | 1537.4 | 7624 |
| 2115 | -0.85 -0.05 % |
08-04-2024 12:15:00 Monday |
1547.45 1546.6 |
1549.55 | 1545 | 3581 |
| 2116 | 2.7 0.17 % |
08-04-2024 11:15:00 Monday |
1544.15 1546.85 |
1547.95 | 1542.2 | 3497 |
| 2117 | -2.75 -0.18 % |
08-04-2024 10:15:00 Monday |
1545.7 1542.95 |
1549.6 | 1542.7 | 6116 |
| 2118 | -4.55 -0.29 % |
08-04-2024 09:15:00 Monday |
1551.25 1546.7 |
1554.85 | 1540.9 | 18301 |
| 2119 | -5.15 -0.33 % |
05-04-2024 15:15:00 Friday |
1545.15 1540 |
1547.7 | 1539.75 | 4409 |
| 2120 | 4.5 0.29 % |
05-04-2024 14:15:00 Friday |
1540.65 1545.15 |
1547.65 | 1540 | 11662 |
| 2121 | 3 0.19 % |
05-04-2024 13:15:00 Friday |
1538.5 1541.5 |
1543.85 | 1534.2 | 7579 |
| 2122 | -0.4 -0.03 % |
05-04-2024 12:15:00 Friday |
1537.35 1536.95 |
1539.55 | 1535 | 4658 |
| 2123 | -3.05 -0.2 % |
05-04-2024 11:15:00 Friday |
1539.6 1536.55 |
1540.4 | 1535.35 | 7830 |
| 2124 | 1.5 0.1 % |
05-04-2024 10:15:00 Friday |
1538 1539.5 |
1542.95 | 1537.25 | 5601 |
| 2125 | -12.9 -0.83 % |
05-04-2024 09:15:00 Friday |
1551.7 1538.8 |
1551.7 | 1524 | 23357 |
| 2126 | 0 0 % |
04-04-2024 15:15:00 Thursday |
1540 1540 |
1541.35 | 1536.45 | 2909 |
| 2127 | -7.25 -0.47 % |
04-04-2024 14:15:00 Thursday |
1546.75 1539.5 |
1552.85 | 1537.9 | 15562 |
| 2128 | 5.85 0.38 % |
04-04-2024 13:15:00 Thursday |
1540.15 1546 |
1547 | 1538.5 | 6564 |
| 2129 | 4.4 0.29 % |
04-04-2024 12:15:00 Thursday |
1535 1539.4 |
1542.95 | 1534.5 | 5467 |
| 2130 | 0.95 0.06 % |
04-04-2024 11:15:00 Thursday |
1534 1534.95 |
1537 | 1530.65 | 8054 |
| 2131 | 12.25 0.81 % |
04-04-2024 10:15:00 Thursday |
1521.65 1533.9 |
1533.9 | 1521.65 | 16213 |
| 2132 | -21.15 -1.37 % |
04-04-2024 09:15:00 Thursday |
1542.55 1521.4 |
1543.95 | 1519 | 31555 |
| 2133 | -0.7 -0.05 % |
03-04-2024 15:15:00 Wednesday |
1536.2 1535.5 |
1536.25 | 1533.8 | 1568 |
| 2134 | -11.35 -0.73 % |
03-04-2024 14:15:00 Wednesday |
1547.45 1536.1 |
1547.5 | 1534.3 | 4351 |
| 2135 | -1.4 -0.09 % |
03-04-2024 13:15:00 Wednesday |
1548.85 1547.45 |
1550.75 | 1542 | 3331 |
| 2136 | -2.55 -0.16 % |
03-04-2024 12:15:00 Wednesday |
1552 1549.45 |
1553.5 | 1545 | 1891 |
| 2137 | 3.95 0.26 % |
03-04-2024 11:15:00 Wednesday |
1547.15 1551.1 |
1553.5 | 1542.45 | 3335 |
| 2138 | -4 -0.26 % |
03-04-2024 10:15:00 Wednesday |
1551.2 1547.2 |
1558.2 | 1540.25 | 12251 |
| 2139 | 23.15 1.52 % |
03-04-2024 09:15:00 Wednesday |
1527.8 1550.95 |
1551.45 | 1519.25 | 19211 |
| 2140 | 6.7 0.44 % |
02-04-2024 15:15:00 Tuesday |
1525.9 1532.6 |
1532.6 | 1525.05 | 8999 |
| 2141 | -5.25 -0.34 % |
02-04-2024 14:15:00 Tuesday |
1531 1525.75 |
1532.6 | 1525.35 | 8872 |
| 2142 | -8.95 -0.58 % |
02-04-2024 13:15:00 Tuesday |
1539.8 1530.85 |
1539.8 | 1530 | 4832 |
| 2143 | -10.45 -0.67 % |
02-04-2024 12:15:00 Tuesday |
1550.25 1539.8 |
1551.25 | 1539.8 | 2586 |
| 2144 | -2.15 -0.14 % |
02-04-2024 11:15:00 Tuesday |
1552.75 1550.6 |
1553.95 | 1549.75 | 1275 |
| 2145 | 1.25 0.08 % |
02-04-2024 10:15:00 Tuesday |
1551.95 1553.2 |
1555.1 | 1548.1 | 3897 |
| 2146 | -17.05 -1.09 % |
02-04-2024 09:15:00 Tuesday |
1569.15 1552.1 |
1569.15 | 1550 | 5208 |
| 2147 | 0.85 0.05 % |
01-04-2024 15:15:00 Monday |
1556.15 1557 |
1559.95 | 1554.9 | 1118 |
| 2148 | -2.6 -0.17 % |
01-04-2024 14:15:00 Monday |
1558.8 1556.2 |
1560.25 | 1554 | 1030 |
| 2149 | -0.5 -0.03 % |
01-04-2024 13:15:00 Monday |
1558.45 1557.95 |
1560.35 | 1557 | 779 |
| 2150 | 0.25 0.02 % |
01-04-2024 12:15:00 Monday |
1559.2 1559.45 |
1560.75 | 1557.85 | 570 |
| 2151 | -0.9 -0.06 % |
01-04-2024 11:15:00 Monday |
1559.05 1558.15 |
1563.7 | 1558 | 13290 |
| 2152 | -5.15 -0.33 % |
01-04-2024 10:15:00 Monday |
1565.35 1560.2 |
1569.4 | 1557 | 9283 |
| 2153 | 14.35 0.93 % |
01-04-2024 09:15:00 Monday |
1547.15 1561.5 |
1565.95 | 1547.15 | 14571 |
| 2154 | 6.35 0.41 % |
28-03-2024 15:15:00 Thursday |
1541.4 1547.75 |
1547.75 | 1540.2 | 4946 |
| 2155 | -11.45 -0.74 % |
28-03-2024 14:15:00 Thursday |
1552.5 1541.05 |
1560.95 | 1538 | 14492 |
| 2156 | 0.7 0.05 % |
28-03-2024 13:15:00 Thursday |
1551.9 1552.6 |
1560 | 1544.5 | 13926 |
| 2157 | 15.05 0.98 % |
28-03-2024 12:15:00 Thursday |
1536.2 1551.25 |
1552.65 | 1535.1 | 11202 |
| 2158 | -2.5 -0.16 % |
28-03-2024 11:15:00 Thursday |
1539.5 1537 |
1542.25 | 1536.05 | 9562 |
| 2159 | 7.3 0.48 % |
28-03-2024 10:15:00 Thursday |
1532.1 1539.4 |
1543.9 | 1531.55 | 13208 |
| 2160 | -14.6 -0.94 % |
28-03-2024 09:15:00 Thursday |
1547.4 1532.8 |
1555 | 1531.05 | 20158 |
| 2161 | 4.9 0.32 % |
27-03-2024 15:15:00 Wednesday |
1542 1546.9 |
1549.8 | 1540.1 | 3314 |
| 2162 | -26.75 -1.7 % |
27-03-2024 14:15:00 Wednesday |
1569.15 1542.4 |
1569.45 | 1541.8 | 10258 |
| 2163 | -0.35 -0.02 % |
27-03-2024 13:15:00 Wednesday |
1569.15 1568.8 |
1570.35 | 1567.55 | 2889 |
| 2164 | -1.9 -0.12 % |
27-03-2024 12:15:00 Wednesday |
1571.4 1569.5 |
1571.5 | 1567.7 | 1490 |
| 2165 | -3.05 -0.19 % |
27-03-2024 11:15:00 Wednesday |
1575.15 1572.1 |
1575.15 | 1568 | 4329 |
| 2166 | 0.45 0.03 % |
27-03-2024 10:15:00 Wednesday |
1573.6 1574.05 |
1576.5 | 1569 | 6541 |
| 2167 | 6.95 0.44 % |
27-03-2024 09:15:00 Wednesday |
1567.05 1574 |
1576.25 | 1558.9 | 13204 |
| 2168 | 2.5 0.16 % |
26-03-2024 15:15:00 Tuesday |
1563.5 1566 |
1568 | 1560.8 | 5311 |
| 2169 | 5.25 0.34 % |
26-03-2024 14:15:00 Tuesday |
1557.75 1563 |
1563.5 | 1557 | 10197 |
| 2170 | -0.9 -0.06 % |
26-03-2024 13:15:00 Tuesday |
1559.8 1558.9 |
1562.05 | 1557.7 | 4558 |
| 2171 | 4.05 0.26 % |
26-03-2024 12:15:00 Tuesday |
1556.5 1560.55 |
1563.9 | 1555.85 | 4675 |
| 2172 | -2.4 -0.15 % |
26-03-2024 11:15:00 Tuesday |
1559.8 1557.4 |
1564.75 | 1555.75 | 5618 |
| 2173 | -2.6 -0.17 % |
26-03-2024 10:15:00 Tuesday |
1562.4 1559.8 |
1571.8 | 1557.95 | 9084 |
| 2174 | 31.1 2.03 % |
26-03-2024 09:15:00 Tuesday |
1531.3 1562.4 |
1592.3 | 1531.3 | 34314 |
| 2175 | -1.8 -0.12 % |
22-03-2024 15:15:00 Friday |
1558.8 1557 |
1561 | 1553.75 | 12883 |
| 2176 | 2.15 0.14 % |
22-03-2024 14:15:00 Friday |
1556.65 1558.8 |
1567.5 | 1556.1 | 28332 |
| 2177 | -2.05 -0.13 % |
22-03-2024 13:15:00 Friday |
1559.5 1557.45 |
1562.75 | 1555.4 | 12840 |
| 2178 | 9.65 0.62 % |
22-03-2024 12:15:00 Friday |
1549.85 1559.5 |
1564.25 | 1548.75 | 10125 |
| 2179 | -7.35 -0.47 % |
22-03-2024 11:15:00 Friday |
1557.2 1549.85 |
1564 | 1548.7 | 15285 |
| 2180 | 21.6 1.41 % |
22-03-2024 10:15:00 Friday |
1535.65 1557.25 |
1560.8 | 1532.75 | 26953 |
| 2181 | -20.1 -1.29 % |
22-03-2024 09:15:00 Friday |
1555.65 1535.55 |
1565.35 | 1507.5 | 127856 |
| 2182 | 6 0.38 % |
21-03-2024 15:15:00 Thursday |
1596.5 1602.5 |
1602.5 | 1596 | 1169 |
| 2183 | -2.45 -0.15 % |
21-03-2024 14:15:00 Thursday |
1598.95 1596.5 |
1601.95 | 1592.6 | 1139 |
| 2184 | 0.55 0.03 % |
21-03-2024 13:15:00 Thursday |
1599.7 1600.25 |
1602.25 | 1598.3 | 460 |
| 2185 | 12.2 0.77 % |
21-03-2024 12:15:00 Thursday |
1587.5 1599.7 |
1600.95 | 1587.5 | 815 |
| 2186 | -25.85 -1.61 % |
21-03-2024 11:15:00 Thursday |
1610.5 1584.65 |
1610.65 | 1584.65 | 3475 |
| 2187 | -3.6 -0.22 % |
21-03-2024 10:15:00 Thursday |
1615.6 1612 |
1615.6 | 1607 | 716 |
| 2188 | 17.05 1.07 % |
21-03-2024 09:15:00 Thursday |
1600.45 1617.5 |
1618.9 | 1598.4 | 3840 |
| 2189 | 5.25 0.33 % |
20-03-2024 15:15:00 Wednesday |
1587.85 1593.1 |
1593.1 | 1587.35 | 1035 |
| 2190 | 0.85 0.05 % |
20-03-2024 14:15:00 Wednesday |
1586.2 1587.05 |
1588.5 | 1578.1 | 2918 |
| 2191 | -13.15 -0.82 % |
20-03-2024 13:15:00 Wednesday |
1598.2 1585.05 |
1598.9 | 1583.05 | 2481 |
| 2192 | 0.95 0.06 % |
20-03-2024 12:15:00 Wednesday |
1597 1597.95 |
1599.85 | 1594.9 | 2918 |
| 2193 | -5.15 -0.32 % |
20-03-2024 11:15:00 Wednesday |
1601.3 1596.15 |
1601.3 | 1596 | 15817 |
| 2194 | 6.45 0.4 % |
20-03-2024 10:15:00 Wednesday |
1594 1600.45 |
1605 | 1592 | 8924 |
| 2195 | -9.05 -0.56 % |
20-03-2024 09:15:00 Wednesday |
1603.05 1594 |
1618.7 | 1590 | 8243 |
| 2196 | -6.1 -0.38 % |
19-03-2024 15:15:00 Tuesday |
1601.8 1595.7 |
1601.8 | 1595 | 2561 |
| 2197 | -10 -0.62 % |
19-03-2024 14:15:00 Tuesday |
1610.4 1600.4 |
1613.85 | 1599 | 9707 |
| 2198 | -1.35 -0.08 % |
19-03-2024 13:15:00 Tuesday |
1611.2 1609.85 |
1615 | 1607.8 | 4021 |
| 2199 | 7.95 0.5 % |
19-03-2024 12:15:00 Tuesday |
1604.45 1612.4 |
1614.5 | 1604.45 | 6272 |
| 2200 | -10.05 -0.62 % |
19-03-2024 11:15:00 Tuesday |
1615.65 1605.6 |
1615.65 | 1601.1 | 7007 |
| 2201 | -3.9 -0.24 % |
19-03-2024 10:15:00 Tuesday |
1619.55 1615.65 |
1621.15 | 1613 | 6111 |
| 2202 | -35.25 -2.13 % |
19-03-2024 09:15:00 Tuesday |
1654.95 1619.7 |
1654.95 | 1618.3 | 7939 |
| 2203 | -3.9 -0.24 % |
18-03-2024 15:15:00 Monday |
1645.15 1641.25 |
1646.6 | 1634.2 | 5303 |
| 2204 | -5.55 -0.34 % |
18-03-2024 14:15:00 Monday |
1649.95 1644.4 |
1655 | 1642.75 | 3256 |
| 2205 | -2.95 -0.18 % |
18-03-2024 13:15:00 Monday |
1652.9 1649.95 |
1658.4 | 1649.35 | 2574 |
| 2206 | -4.1 -0.25 % |
18-03-2024 12:15:00 Monday |
1656.8 1652.7 |
1661.5 | 1652 | 27640 |
| 2207 | 5.45 0.33 % |
18-03-2024 11:15:00 Monday |
1651.45 1656.9 |
1662.65 | 1650.75 | 4637 |
| 2208 | 0.5 0.03 % |
18-03-2024 10:15:00 Monday |
1650.5 1651 |
1653.25 | 1647.75 | 3602 |
| 2209 | 2.5 0.15 % |
18-03-2024 09:15:00 Monday |
1648.3 1650.8 |
1660 | 1648.3 | 7118 |
| 2210 | 5.3 0.32 % |
15-03-2024 15:15:00 Friday |
1645.35 1650.65 |
1650.65 | 1644 | 2675 |
| 2211 | -6.25 -0.38 % |
15-03-2024 14:15:00 Friday |
1652.75 1646.5 |
1658.25 | 1642.9 | 10999 |
| 2212 | -5.1 -0.31 % |
15-03-2024 13:15:00 Friday |
1657.35 1652.25 |
1660.05 | 1646.4 | 4790 |
| 2213 | -1.25 -0.08 % |
15-03-2024 12:15:00 Friday |
1658 1656.75 |
1660.5 | 1652.45 | 4850 |
| 2214 | -1 -0.06 % |
15-03-2024 11:15:00 Friday |
1660.1 1659.1 |
1660.85 | 1654 | 3073 |
| 2215 | 0.4 0.02 % |
15-03-2024 10:15:00 Friday |
1658.5 1658.9 |
1662.85 | 1656.6 | 4041 |
| 2216 | -20.7 -1.23 % |
15-03-2024 09:15:00 Friday |
1678.95 1658.25 |
1678.95 | 1655.25 | 12109 |
| 2217 | -1.4 -0.08 % |
14-03-2024 15:15:00 Thursday |
1679 1677.6 |
1681.25 | 1676.2 | 2049 |
| 2218 | 14.9 0.9 % |
14-03-2024 14:15:00 Thursday |
1664.1 1679 |
1683 | 1663.05 | 8406 |
| 2219 | 1.4 0.08 % |
14-03-2024 13:15:00 Thursday |
1660.9 1662.3 |
1664.35 | 1655.55 | 1451 |
| 2220 | 4 0.24 % |
14-03-2024 12:15:00 Thursday |
1656.6 1660.6 |
1662.2 | 1656 | 3132 |
| 2221 | 11.5 0.7 % |
14-03-2024 11:15:00 Thursday |
1645.15 1656.65 |
1657.45 | 1645.05 | 77189 |
| 2222 | 1.6 0.1 % |
14-03-2024 10:15:00 Thursday |
1647.35 1648.95 |
1651.25 | 1637.45 | 1802 |
| 2223 | 15.25 0.94 % |
14-03-2024 09:15:00 Thursday |
1630.05 1645.3 |
1649.65 | 1612.85 | 6038 |
| 2224 | -10.6 -0.65 % |
13-03-2024 15:15:00 Wednesday |
1636 1625.4 |
1638.8 | 1622 | 1544 |
| 2225 | 17.7 1.09 % |
13-03-2024 14:15:00 Wednesday |
1618 1635.7 |
1636 | 1611 | 4605 |
| 2226 | -3.05 -0.19 % |
13-03-2024 13:15:00 Wednesday |
1620.5 1617.45 |
1624.45 | 1611 | 1020 |
| 2227 | 3.05 0.19 % |
13-03-2024 12:15:00 Wednesday |
1617.85 1620.9 |
1624.45 | 1611 | 1725 |
| 2228 | -10 -0.61 % |
13-03-2024 11:15:00 Wednesday |
1628 1618 |
1629.6 | 1617.65 | 2183 |
| 2229 | -7.95 -0.49 % |
13-03-2024 10:15:00 Wednesday |
1636.2 1628.25 |
1639 | 1625.65 | 1926 |
| 2230 | 1.05 0.06 % |
13-03-2024 09:15:00 Wednesday |
1636.35 1637.4 |
1650.25 | 1633.25 | 4878 |
| 2231 | -0.55 -0.03 % |
12-03-2024 15:15:00 Tuesday |
1635.3 1634.75 |
1637.2 | 1633.75 | 2263 |
| 2232 | -1.85 -0.11 % |
12-03-2024 14:15:00 Tuesday |
1637 1635.15 |
1638.75 | 1633.45 | 1773 |
| 2233 | -7.15 -0.43 % |
12-03-2024 13:15:00 Tuesday |
1644.15 1637 |
1646 | 1637 | 670 |
| 2234 | -1.4 -0.09 % |
12-03-2024 12:15:00 Tuesday |
1646.4 1645 |
1650.6 | 1642 | 43257 |
| 2235 | 0.75 0.05 % |
12-03-2024 11:15:00 Tuesday |
1645.15 1645.9 |
1647 | 1641.15 | 78867 |
| 2236 | -0.55 -0.03 % |
12-03-2024 10:15:00 Tuesday |
1643.55 1643 |
1646 | 1635.15 | 3506 |
| 2237 | 5.05 0.31 % |
12-03-2024 09:15:00 Tuesday |
1637.9 1642.95 |
1665 | 1636.9 | 9954 |