| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-03-2025 13:15:00 |
1708.8 1704.1 |
1710 1703 |
139.8 (8.2%) |
Pass
Back Test
|
|
|
05-03-2025 15:15:00 |
1689.55 1692.8 |
1692.8 1688.3 |
-22.5 (-1.33%) |
Pass
Back Test
|
|
|
04-03-2025 12:15:00 |
1702.1 1709.55 |
1710.65 1702.1 |
24.05 (1.41%) |
Pass
Back Test
|
|
|
21-02-2025 11:15:00 |
1680.85 1683.45 |
1686.05 1679.7 |
-21.85 (-1.3%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.8 -0.12 % |
10-05-2024 11:15:00 |
1449.25 1447.45 |
1451.4 1445.15 |
| -10.75 -0.74 % |
10-05-2024 12:15:00 |
1447.35 1436.6 |
1448.1 1433 |
| 1.9 0.13 % |
10-05-2024 13:15:00 |
1436.6 1438.5 |
1443.1 1434.5 |
| -1 -0.07 % |
10-05-2024 14:15:00 |
1439.05 1438.05 |
1440.3 1434.5 |
| 2.4 0.17 % |
10-05-2024 15:15:00 |
1438.05 1440.45 |
1440.85 1437.85 |
| 1.6 0.11 % |
13-05-2024 09:15:00 |
1432.9 1434.5 |
1439.6 1430.2 |
| 9.85 0.69 % |
13-05-2024 10:15:00 |
1434.55 1444.4 |
1446.6 1433.65 |
| 3.15 0.22 % |
13-05-2024 11:15:00 |
1444.4 1447.55 |
1448.8 1443.55 |
| 5.05 0.35 % |
13-05-2024 12:15:00 |
1447.55 1452.6 |
1453.9 1447.2 |
| 4.15 0.29 % |
13-05-2024 13:15:00 |
1452.35 1456.5 |
1457.65 1442.1 |
| -3.5 -0.24 % |
13-05-2024 14:15:00 |
1456.5 1453 |
1460.45 1452.6 |
| 4.4 0.3 % |
13-05-2024 15:15:00 |
1453 1457.4 |
1457.9 1452.8 |
| 8.45 0.58 % |
14-05-2024 09:15:00 |
1450.65 1459.1 |
1463.25 1450.15 |
| 1 0.07 % |
14-05-2024 10:15:00 |
1458.7 1459.7 |
1462.3 1456.5 |
| 2.45 0.17 % |
14-05-2024 11:15:00 |
1459.3 1461.75 |
1463.25 1458 |
| -0.35 -0.02 % |
14-05-2024 12:15:00 |
1462.35 1462 |
1465.25 1460.95 |
| -1.65 -0.11 % |
14-05-2024 13:15:00 |
1462.05 1460.4 |
1463.95 1460 |
| 2.15 0.15 % |
14-05-2024 14:15:00 |
1460.85 1463 |
1463.35 1456.3 |
| -1.15 -0.08 % |
14-05-2024 15:15:00 |
1463 1461.85 |
1465.3 1458.85 |
| -7.3 -0.5 % |
15-05-2024 09:15:00 |
1459.6 1452.3 |
1459.6 1447.35 |
| -3.9 -0.27 % |
15-05-2024 10:15:00 |
1451.6 1447.7 |
1453.9 1446.4 |
| -4.25 -0.29 % |
15-05-2024 11:15:00 |
1447.6 1443.35 |
1447.9 1442 |
| -1.95 -0.14 % |
15-05-2024 12:15:00 |
1443.1 1441.15 |
1443.5 1440.2 |
| -2.15 -0.15 % |
15-05-2024 13:15:00 |
1441.1 1438.95 |
1442 1436 |
| 0.9 0.06 % |
15-05-2024 14:15:00 |
1438.7 1439.6 |
1440 1436.7 |
| 2.2 0.15 % |
15-05-2024 15:15:00 |
1439.05 1441.25 |
1441.25 1437.35 |
| 2.05 0.14 % |
16-05-2024 09:15:00 |
1442.55 1444.6 |
1448.85 1440 |
| -3.6 -0.25 % |
16-05-2024 10:15:00 |
1444.6 1441 |
1445.5 1436 |
| 14.4 1 % |
16-05-2024 11:15:00 |
1440.55 1454.95 |
1455.05 1439.45 |
| -9.2 -0.63 % |
16-05-2024 12:15:00 |
1455.2 1446 |
1456.5 1443.15 |
| 2 0.14 % |
16-05-2024 13:15:00 |
1445 1447 |
1451.9 1442.7 |
| 11.5 0.79 % |
16-05-2024 14:15:00 |
1447.5 1459 |
1461.1 1447 |
| 0.4 0.03 % |
16-05-2024 15:15:00 |
1459 1459.4 |
1462 1458 |
| 6 0.41 % |
17-05-2024 09:15:00 |
1455 1461 |
1464.55 1449 |
| 4 0.27 % |
17-05-2024 10:15:00 |
1461 1465 |
1468 1459.4 |
| -1.55 -0.11 % |
17-05-2024 11:15:00 |
1465 1463.45 |
1467.85 1462.1 |
| -1.35 -0.09 % |
17-05-2024 12:15:00 |
1463.75 1462.4 |
1465.75 1461.05 |
| 0.6 0.04 % |
17-05-2024 13:15:00 |
1462.4 1463 |
1464.25 1459 |
| 0.45 0.03 % |
17-05-2024 14:15:00 |
1463.55 1464 |
1465.4 1461 |
| -1.3 -0.09 % |
17-05-2024 15:15:00 |
1464.8 1463.5 |
1468 1463.3 |
| 0.15 0.01 % |
18-05-2024 09:15:00 |
1464.25 1464.4 |
1467.65 1463.55 |
| -2.6 -0.18 % |
18-05-2024 11:15:00 |
1468.95 1466.35 |
1468.95 1463.3 |
| -1.15 -0.08 % |
18-05-2024 12:15:00 |
1466.4 1465.25 |
1466.95 1464.4 |
| 4.2 0.29 % |
21-05-2024 09:15:00 |
1454 1458.2 |
1469.75 1454 |
| 3.35 0.23 % |
21-05-2024 10:15:00 |
1458 1461.35 |
1463.5 1456.3 |
| 1.35 0.09 % |
21-05-2024 11:15:00 |
1460.7 1462.05 |
1465.15 1460.5 |
| -2.6 -0.18 % |
21-05-2024 12:15:00 |
1462.2 1459.6 |
1462.3 1457.2 |
| -2.05 -0.14 % |
21-05-2024 13:15:00 |
1459.95 1457.9 |
1460.05 1455.85 |
| 1.8 0.12 % |
21-05-2024 14:15:00 |
1457.25 1459.05 |
1460.9 1456.4 |
| -2.05 -0.14 % |
21-05-2024 15:15:00 |
1459.05 1457 |
1459.05 1456.5 |
| -3.85 -0.26 % |
22-05-2024 09:15:00 |
1462.1 1458.25 |
1462.1 1454.05 |
| -1.65 -0.11 % |
22-05-2024 10:15:00 |
1458.25 1456.6 |
1460.3 1455 |
| -2.15 -0.15 % |
22-05-2024 11:15:00 |
1456.4 1454.25 |
1457.05 1450.6 |
| -4.05 -0.28 % |
22-05-2024 12:15:00 |
1454.65 1450.6 |
1456.45 1450.1 |
| 2.3 0.16 % |
22-05-2024 13:15:00 |
1450.6 1452.9 |
1456.3 1450.1 |
| 7.5 0.52 % |
22-05-2024 14:15:00 |
1452.25 1459.75 |
1463.75 1449 |
| 3.3 0.23 % |
22-05-2024 15:15:00 |
1459.15 1462.45 |
1465.7 1459.15 |
| 1.55 0.11 % |
23-05-2024 09:15:00 |
1458 1459.55 |
1463.95 1457.6 |
| 9.8 0.67 % |
23-05-2024 10:15:00 |
1460 1469.8 |
1470.9 1459.05 |
| 2.2 0.15 % |
23-05-2024 11:15:00 |
1469.8 1472 |
1473.95 1468 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -42.25 | Min | 1423.9 1424.65 |
1425.9 | 1421.05 | -3146 | |
| 41.4 | Max | 1969.3 1965.8 |
1977.95 | 1960.7 | 1384075 | |
| 0.17 | Avergae | 1667.16 1667.33 |
1671.97 | 1662.38 | 78648.28 | |
| 1 | -5.05 -0.26 % |
29-04-2025 15:15:00 Tuesday |
1910.05 1905 |
1911.5 | 1903.1 | 46804 |
| 2 | 5.7 0.3 % |
29-04-2025 14:15:00 Tuesday |
1904.85 1910.55 |
1911.65 | 1904.85 | 80741 |
| 3 | -1.25 -0.07 % |
29-04-2025 13:15:00 Tuesday |
1906.9 1905.65 |
1908.05 | 1904.5 | 44599 |
| 4 | 5.45 0.29 % |
29-04-2025 12:15:00 Tuesday |
1902.5 1907.95 |
1907.95 | 1901.15 | 50215 |
| 5 | -2.95 -0.15 % |
29-04-2025 11:15:00 Tuesday |
1905.6 1902.65 |
1907.75 | 1902.65 | 5311 |
| 6 | -2 -0.1 % |
29-04-2025 10:15:00 Tuesday |
1908.15 1906.15 |
1908.15 | 1905.9 | 273 |
| 7 | -17.2 -0.89 % |
29-04-2025 09:15:00 Tuesday |
1924.85 1907.65 |
1929 | 1904 | 30940 |
| 8 | 0.4 0.02 % |
28-04-2025 15:15:00 Monday |
1919.5 1919.9 |
1920.2 | 1919 | 268 |
| 9 | 1.2 0.06 % |
28-04-2025 14:15:00 Monday |
1925.45 1926.65 |
1926.65 | 1924.65 | 223 |
| 10 | -1.1 -0.06 % |
28-04-2025 13:15:00 Monday |
1924.8 1923.7 |
1924.8 | 1923.1 | 1486 |
| 11 | 2.3 0.12 % |
28-04-2025 12:15:00 Monday |
1922.5 1924.8 |
1925.1 | 1922.2 | 964 |
| 12 | -1.35 -0.07 % |
28-04-2025 11:15:00 Monday |
1923.85 1922.5 |
1926.4 | 1918.3 | 52281 |
| 13 | 0.9 0.05 % |
28-04-2025 10:15:00 Monday |
1926.4 1927.3 |
1927.8 | 1925.6 | 1138 |
| 14 | 16.05 0.84 % |
28-04-2025 09:15:00 Monday |
1910 1926.05 |
1928.95 | 1909.95 | 41239 |
| 15 | -2.75 -0.14 % |
25-04-2025 15:15:00 Friday |
1911.25 1908.5 |
1912.1 | 1906.4 | 17607 |
| 16 | -1.1 -0.06 % |
25-04-2025 14:15:00 Friday |
1912.75 1911.65 |
1917.4 | 1906.55 | 33117 |
| 17 | 4.8 0.25 % |
25-04-2025 13:15:00 Friday |
1908 1912.8 |
1920 | 1906.3 | 43595 |
| 18 | 10.7 0.56 % |
25-04-2025 12:15:00 Friday |
1897.3 1908 |
1910 | 1895.85 | 104326 |
| 19 | -6.05 -0.32 % |
25-04-2025 11:15:00 Friday |
1903.7 1897.65 |
1905.7 | 1891.9 | 56120 |
| 20 | -7.05 -0.37 % |
25-04-2025 10:15:00 Friday |
1910.75 1903.7 |
1918.3 | 1901.55 | 37238 |
| 21 | -10.5 -0.55 % |
25-04-2025 09:15:00 Friday |
1922.05 1911.55 |
1933 | 1909.55 | 43135 |
| 22 | -3.4 -0.18 % |
24-04-2025 15:15:00 Thursday |
1916.55 1913.15 |
1917.65 | 1911.25 | 10487 |
| 23 | -4.25 -0.22 % |
24-04-2025 14:15:00 Thursday |
1920.8 1916.55 |
1922.8 | 1915.95 | 26942 |
| 24 | 2.6 0.14 % |
24-04-2025 13:15:00 Thursday |
1918.5 1921.1 |
1921.75 | 1917 | 12069 |
| 25 | -2.05 -0.11 % |
24-04-2025 12:15:00 Thursday |
1920.55 1918.5 |
1921 | 1916.65 | 67040 |
| 26 | 1.7 0.09 % |
24-04-2025 11:15:00 Thursday |
1918.1 1919.8 |
1921.7 | 1915.85 | 13173 |
| 27 | 1.2 0.06 % |
24-04-2025 10:15:00 Thursday |
1916.95 1918.15 |
1919.7 | 1913 | 86326 |
| 28 | 6.2 0.32 % |
24-04-2025 09:15:00 Thursday |
1911.95 1918.15 |
1924 | 1903.55 | 61839 |
| 29 | -2.3 -0.12 % |
23-04-2025 15:15:00 Wednesday |
1925.05 1922.75 |
1926 | 1920.2 | 26326 |
| 30 | -1.7 -0.09 % |
23-04-2025 14:15:00 Wednesday |
1927.7 1926 |
1927.8 | 1923.05 | 35995 |
| 31 | 3.3 0.17 % |
23-04-2025 13:15:00 Wednesday |
1925 1928.3 |
1930.55 | 1924 | 61438 |
| 32 | -2 -0.1 % |
23-04-2025 12:15:00 Wednesday |
1927 1925 |
1931.3 | 1923.6 | 102488 |
| 33 | -2.55 -0.13 % |
23-04-2025 11:15:00 Wednesday |
1928.55 1926 |
1934.75 | 1926 | 27118 |
| 34 | -8.65 -0.45 % |
23-04-2025 10:15:00 Wednesday |
1937.15 1928.5 |
1941.7 | 1928.45 | 316840 |
| 35 | -32.15 -1.63 % |
23-04-2025 09:15:00 Wednesday |
1969.3 1937.15 |
1977.95 | 1936.45 | 633315 |
| 36 | -0.75 -0.04 % |
22-04-2025 15:15:00 Tuesday |
1961.05 1960.3 |
1961.65 | 1960 | 4014 |
| 37 | -0.15 -0.01 % |
22-04-2025 14:15:00 Tuesday |
1961.15 1961 |
1961.6 | 1959 | 1683 |
| 38 | 0.75 0.04 % |
22-04-2025 13:15:00 Tuesday |
1960.9 1961.65 |
1965.1 | 1958.15 | 52506 |
| 39 | 6.4 0.33 % |
22-04-2025 12:15:00 Tuesday |
1953.9 1960.3 |
1963 | 1950.4 | 164341 |
| 40 | -12.3 -0.63 % |
22-04-2025 11:15:00 Tuesday |
1966.2 1953.9 |
1966.5 | 1951.2 | 126075 |
| 41 | 1.3 0.07 % |
22-04-2025 10:15:00 Tuesday |
1964.5 1965.8 |
1970.65 | 1960.7 | 186844 |
| 42 | 24.7 1.27 % |
22-04-2025 09:15:00 Tuesday |
1940 1964.7 |
1966 | 1935.2 | 276483 |
| 43 | 1.85 0.1 % |
21-04-2025 15:15:00 Monday |
1926.15 1928 |
1928 | 1925.35 | 2714 |
| 44 | -2.85 -0.15 % |
21-04-2025 14:15:00 Monday |
1929 1926.15 |
1930.05 | 1924.05 | 32269 |
| 45 | -0.5 -0.03 % |
21-04-2025 13:15:00 Monday |
1930 1929.5 |
1930.1 | 1924.5 | 37462 |
| 46 | 1.8 0.09 % |
21-04-2025 12:15:00 Monday |
1927.5 1929.3 |
1931.45 | 1926.5 | 131317 |
| 47 | 1.6 0.08 % |
21-04-2025 11:15:00 Monday |
1926.05 1927.65 |
1932 | 1921.35 | 65144 |
| 48 | -0.2 -0.01 % |
21-04-2025 10:15:00 Monday |
1927.35 1927.15 |
1927.45 | 1914.5 | 49713 |
| 49 | 4.15 0.22 % |
21-04-2025 09:15:00 Monday |
1922.05 1926.2 |
1950 | 1911.6 | 152182 |
| 50 | 0.5 0.03 % |
17-04-2025 15:15:00 Thursday |
1903.95 1904.45 |
1908.9 | 1902.95 | 12611 |
| 51 | -9.5 -0.5 % |
17-04-2025 14:15:00 Thursday |
1913.45 1903.95 |
1914.7 | 1902.2 | 38360 |
| 52 | -0.05 0 % |
17-04-2025 13:15:00 Thursday |
1913.3 1913.25 |
1919.35 | 1909.15 | 47024 |
| 53 | 13.45 0.71 % |
17-04-2025 12:15:00 Thursday |
1900.5 1913.95 |
1913.95 | 1899.95 | 63148 |
| 54 | 16.25 0.86 % |
17-04-2025 11:15:00 Thursday |
1885.2 1901.45 |
1902 | 1885.1 | 124074 |
| 55 | -3.35 -0.18 % |
17-04-2025 10:15:00 Thursday |
1890.2 1886.85 |
1894.75 | 1883.75 | 66676 |
| 56 | 11.15 0.59 % |
17-04-2025 09:15:00 Thursday |
1879.05 1890.2 |
1898 | 1877.75 | 53452 |
| 57 | 0.9 0.05 % |
16-04-2025 15:15:00 Wednesday |
1877 1877.9 |
1879.45 | 1874.05 | 27965 |
| 58 | -1.7 -0.09 % |
16-04-2025 14:15:00 Wednesday |
1878.7 1877 |
1879.2 | 1875 | 44838 |
| 59 | 10.9 0.58 % |
16-04-2025 13:15:00 Wednesday |
1868 1878.9 |
1878.9 | 1862.2 | 48369 |
| 60 | 4.9 0.26 % |
16-04-2025 12:15:00 Wednesday |
1862.7 1867.6 |
1868.45 | 1861 | 23155 |
| 61 | -0.4 -0.02 % |
16-04-2025 11:15:00 Wednesday |
1863.5 1863.1 |
1866.1 | 1861 | 116618 |
| 62 | -9.15 -0.49 % |
16-04-2025 10:15:00 Wednesday |
1873.45 1864.3 |
1875.5 | 1861 | 37273 |
| 63 | -8.65 -0.46 % |
16-04-2025 09:15:00 Wednesday |
1882 1873.35 |
1882.05 | 1868.3 | 54910 |
| 64 | 1.25 0.07 % |
15-04-2025 15:15:00 Tuesday |
1864.8 1866.05 |
1871 | 1863.45 | 18651 |
| 65 | -2.75 -0.15 % |
15-04-2025 14:15:00 Tuesday |
1866.7 1863.95 |
1867.55 | 1862.25 | 639184 |
| 66 | -2.15 -0.12 % |
15-04-2025 13:15:00 Tuesday |
1868.65 1866.5 |
1869.75 | 1866.05 | 18686 |
| 67 | -1.85 -0.1 % |
15-04-2025 12:15:00 Tuesday |
1871.55 1869.7 |
1871.55 | 1867.4 | 78267 |
| 68 | 2.65 0.14 % |
15-04-2025 11:15:00 Tuesday |
1868.9 1871.55 |
1874.9 | 1868 | 33307 |
| 69 | -2.9 -0.15 % |
15-04-2025 10:15:00 Tuesday |
1872 1869.1 |
1872.45 | 1866.8 | 34442 |
| 70 | 1.35 0.07 % |
15-04-2025 09:15:00 Tuesday |
1870.15 1871.5 |
1875.9 | 1854.45 | 193127 |
| 71 | 1.15 0.06 % |
11-04-2025 15:15:00 Friday |
1806.55 1807.7 |
1808.25 | 1803.15 | 20102 |
| 72 | -2.45 -0.14 % |
11-04-2025 14:15:00 Friday |
1808.1 1805.65 |
1810 | 1801.3 | 57091 |
| 73 | -6.95 -0.38 % |
11-04-2025 13:15:00 Friday |
1815.35 1808.4 |
1817 | 1807.3 | 35808 |
| 74 | -0.6 -0.03 % |
11-04-2025 12:15:00 Friday |
1815.95 1815.35 |
1818.95 | 1813.05 | 35192 |
| 75 | 14.3 0.79 % |
11-04-2025 11:15:00 Friday |
1801.6 1815.9 |
1816.8 | 1800.25 | 67438 |
| 76 | -0.7 -0.04 % |
11-04-2025 10:15:00 Friday |
1802.15 1801.45 |
1805.95 | 1798.5 | 37200 |
| 77 | 28 1.58 % |
11-04-2025 09:15:00 Friday |
1774 1802 |
1806.4 | 1774 | 88777 |
| 78 | 1 0.06 % |
09-04-2025 15:15:00 Wednesday |
1765.5 1766.5 |
1767.8 | 1764.7 | 6124 |
| 79 | 7.3 0.42 % |
09-04-2025 14:15:00 Wednesday |
1757.95 1765.25 |
1765.25 | 1757.35 | 18705 |
| 80 | -1.05 -0.06 % |
09-04-2025 13:15:00 Wednesday |
1757.65 1756.6 |
1759.75 | 1753.95 | 4394 |
| 81 | 0.7 0.04 % |
09-04-2025 12:15:00 Wednesday |
1756.75 1757.45 |
1759.6 | 1753.45 | 50056 |
| 82 | 0.5 0.03 % |
09-04-2025 11:15:00 Wednesday |
1756.25 1756.75 |
1761.75 | 1755.1 | 29214 |
| 83 | -11.85 -0.67 % |
09-04-2025 10:15:00 Wednesday |
1767.2 1755.35 |
1772.3 | 1754 | 149813 |
| 84 | -0.8 -0.05 % |
09-04-2025 09:15:00 Wednesday |
1767.75 1766.95 |
1773.4 | 1761.2 | 21132 |
| 85 | 1.9 0.11 % |
08-04-2025 15:15:00 Tuesday |
1767.55 1769.45 |
1773.6 | 1766.45 | 20473 |
| 86 | -7.5 -0.42 % |
08-04-2025 14:15:00 Tuesday |
1775.05 1767.55 |
1782 | 1767.55 | 89831 |
| 87 | -6.05 -0.34 % |
08-04-2025 13:15:00 Tuesday |
1781.5 1775.45 |
1782 | 1766.45 | 87008 |
| 88 | 12.7 0.72 % |
08-04-2025 12:15:00 Tuesday |
1768.35 1781.05 |
1782 | 1766.5 | 68031 |
| 89 | 6.75 0.38 % |
08-04-2025 11:15:00 Tuesday |
1761.65 1768.4 |
1769.75 | 1750.6 | 52350 |
| 90 | -1 -0.06 % |
08-04-2025 10:15:00 Tuesday |
1763 1762 |
1766.9 | 1754.3 | 114847 |
| 91 | -1.95 -0.11 % |
08-04-2025 09:15:00 Tuesday |
1764.1 1762.15 |
1779.3 | 1762 | 70356 |
| 92 | -0.35 -0.02 % |
07-04-2025 15:15:00 Monday |
1759 1758.65 |
1764.95 | 1755.75 | 8715 |
| 93 | 11.4 0.65 % |
07-04-2025 14:15:00 Monday |
1747.5 1758.9 |
1763.6 | 1745.1 | 18911 |
| 94 | 3.1 0.18 % |
07-04-2025 13:15:00 Monday |
1744.5 1747.6 |
1754.95 | 1738.95 | 591659 |
| 95 | -1.45 -0.08 % |
07-04-2025 12:15:00 Monday |
1746 1744.55 |
1748.95 | 1738.05 | 15193 |
| 96 | -7.35 -0.42 % |
07-04-2025 11:15:00 Monday |
1754.2 1746.85 |
1759.45 | 1746.45 | 16831 |
| 97 | -6.65 -0.38 % |
07-04-2025 10:15:00 Monday |
1759.85 1753.2 |
1770.55 | 1753.1 | 33354 |
| 98 | -0.1 -0.01 % |
07-04-2025 09:15:00 Monday |
1760 1759.9 |
1779.6 | 1752.05 | 97911 |
| 99 | -0.7 -0.04 % |
04-04-2025 15:15:00 Friday |
1817.7 1817 |
1818.25 | 1815.3 | 9959 |
| 100 | -6.6 -0.36 % |
04-04-2025 14:15:00 Friday |
1824.3 1817.7 |
1825 | 1815 | 22110 |
| 101 | 3.2 0.18 % |
04-04-2025 13:15:00 Friday |
1821.1 1824.3 |
1824.75 | 1816.85 | 20645 |
| 102 | -6.85 -0.37 % |
04-04-2025 12:15:00 Friday |
1827.35 1820.5 |
1828.65 | 1820.5 | 13431 |
| 103 | -0.7 -0.04 % |
04-04-2025 11:15:00 Friday |
1828 1827.3 |
1830.8 | 1823.45 | 19806 |
| 104 | -2.95 -0.16 % |
04-04-2025 10:15:00 Friday |
1830.8 1827.85 |
1835.1 | 1818.65 | 51427 |
| 105 | 22.1 1.22 % |
04-04-2025 09:15:00 Friday |
1808 1830.1 |
1842.2 | 1807.95 | 120485 |
| 106 | -2.65 -0.15 % |
03-04-2025 15:15:00 Thursday |
1795.15 1792.5 |
1797 | 1792.45 | 9282 |
| 107 | 4.35 0.24 % |
03-04-2025 14:15:00 Thursday |
1791.45 1795.8 |
1798 | 1790.75 | 46419 |
| 108 | -2.85 -0.16 % |
03-04-2025 13:15:00 Thursday |
1793.6 1790.75 |
1794.25 | 1790.2 | 15957 |
| 109 | -4.4 -0.24 % |
03-04-2025 12:15:00 Thursday |
1797.1 1792.7 |
1798.85 | 1792.1 | 22928 |
| 110 | -0.9 -0.05 % |
03-04-2025 11:15:00 Thursday |
1798.5 1797.6 |
1803.85 | 1796.8 | 42612 |
| 111 | 1.35 0.08 % |
03-04-2025 10:15:00 Thursday |
1797.15 1798.5 |
1799.15 | 1792.8 | 31430 |
| 112 | 17.95 1.01 % |
03-04-2025 09:15:00 Thursday |
1779.05 1797 |
1799.5 | 1776.7 | 48174 |
| 113 | -0.65 -0.04 % |
02-04-2025 15:15:00 Wednesday |
1798.9 1798.25 |
1799 | 1796.05 | 7686 |
| 114 | 6.7 0.37 % |
02-04-2025 14:15:00 Wednesday |
1791.45 1798.15 |
1799.3 | 1788.75 | 12707 |
| 115 | -0.25 -0.01 % |
02-04-2025 13:15:00 Wednesday |
1791.9 1791.65 |
1793.75 | 1790.45 | 7288 |
| 116 | -0.3 -0.02 % |
02-04-2025 12:15:00 Wednesday |
1792.2 1791.9 |
1793.35 | 1787.7 | 10464 |
| 117 | 0 0 % |
02-04-2025 11:15:00 Wednesday |
1791.6 1791.6 |
1795.5 | 1787.8 | 15519 |
| 118 | -1.6 -0.09 % |
02-04-2025 10:15:00 Wednesday |
1792.6 1791 |
1795.9 | 1788.8 | 21817 |
| 119 | 25.05 1.42 % |
02-04-2025 09:15:00 Wednesday |
1767.3 1792.35 |
1794.85 | 1767.3 | 42466 |
| 120 | 4.05 0.23 % |
01-04-2025 15:15:00 Tuesday |
1766.95 1771 |
1771 | 1765.05 | 96250 |
| 121 | -2.95 -0.17 % |
01-04-2025 14:15:00 Tuesday |
1771 1768.05 |
1773.95 | 1765 | 108549 |
| 122 | -2.45 -0.14 % |
01-04-2025 13:15:00 Tuesday |
1773.4 1770.95 |
1774.75 | 1769.4 | 39042 |
| 123 | 0.8 0.05 % |
01-04-2025 12:15:00 Tuesday |
1772.75 1773.55 |
1776.4 | 1770.1 | 20165 |
| 124 | -1.3 -0.07 % |
01-04-2025 11:15:00 Tuesday |
1774.3 1773 |
1779 | 1769.4 | 30420 |
| 125 | -22.5 -1.25 % |
01-04-2025 10:15:00 Tuesday |
1797.2 1774.7 |
1798.35 | 1773.1 | 101870 |
| 126 | -2.3 -0.13 % |
01-04-2025 09:15:00 Tuesday |
1800 1797.7 |
1810 | 1797.25 | 112428 |
| 127 | -3.15 -0.17 % |
28-03-2025 15:15:00 Friday |
1829.9 1826.75 |
1830.4 | 1824.2 | 18889 |
| 128 | 1.6 0.09 % |
28-03-2025 14:15:00 Friday |
1828.3 1829.9 |
1834 | 1827.15 | 26201 |
| 129 | 13.15 0.72 % |
28-03-2025 13:15:00 Friday |
1815.85 1829 |
1829.25 | 1814.8 | 37506 |
| 130 | 1.35 0.07 % |
28-03-2025 12:15:00 Friday |
1814.5 1815.85 |
1816.85 | 1809.5 | 7450 |
| 131 | 4.25 0.23 % |
28-03-2025 11:15:00 Friday |
1810 1814.25 |
1816 | 1808.5 | 5465 |
| 132 | -0.5 -0.03 % |
28-03-2025 10:15:00 Friday |
1810.5 1810 |
1819.45 | 1806.75 | 35082 |
| 133 | -19.25 -1.05 % |
28-03-2025 09:15:00 Friday |
1830 1810.75 |
1836.4 | 1809.7 | 217455 |
| 134 | 2.05 0.11 % |
27-03-2025 15:15:00 Thursday |
1820.95 1823 |
1825.7 | 1818.3 | 13466 |
| 135 | -15.5 -0.84 % |
27-03-2025 14:15:00 Thursday |
1836.15 1820.65 |
1838 | 1820.4 | 26668 |
| 136 | 1.5 0.08 % |
27-03-2025 13:15:00 Thursday |
1835 1836.5 |
1840.5 | 1835 | 15149 |
| 137 | 4.85 0.26 % |
27-03-2025 12:15:00 Thursday |
1831.65 1836.5 |
1839.45 | 1828 | 55353 |
| 138 | 3.8 0.21 % |
27-03-2025 11:15:00 Thursday |
1826.75 1830.55 |
1831.7 | 1822.35 | 24515 |
| 139 | 1 0.05 % |
27-03-2025 10:15:00 Thursday |
1825 1826 |
1829 | 1819.45 | 13639 |
| 140 | 26.55 1.48 % |
27-03-2025 09:15:00 Thursday |
1799.5 1826.05 |
1827.9 | 1798.7 | 35385 |
| 141 | -4.15 -0.23 % |
26-03-2025 15:15:00 Wednesday |
1807.9 1803.75 |
1808 | 1803.75 | 16715 |
| 142 | 1.3 0.07 % |
26-03-2025 14:15:00 Wednesday |
1806.65 1807.95 |
1810.2 | 1802.55 | 24050 |
| 143 | -0.85 -0.05 % |
26-03-2025 13:15:00 Wednesday |
1807.5 1806.65 |
1810 | 1802.5 | 27999 |
| 144 | -9.9 -0.54 % |
26-03-2025 12:15:00 Wednesday |
1817.4 1807.5 |
1819 | 1805.9 | 24210 |
| 145 | -1.9 -0.1 % |
26-03-2025 11:15:00 Wednesday |
1819.2 1817.3 |
1821.75 | 1815.5 | 34981 |
| 146 | -3.55 -0.19 % |
26-03-2025 10:15:00 Wednesday |
1821.75 1818.2 |
1823.5 | 1816.5 | 31803 |
| 147 | -3.2 -0.18 % |
26-03-2025 09:15:00 Wednesday |
1824 1820.8 |
1827.5 | 1816.5 | 77100 |
| 148 | -2.75 -0.15 % |
25-03-2025 15:15:00 Tuesday |
1820.75 1818 |
1827.7 | 1815.2 | 96800 |
| 149 | -9.25 -0.51 % |
25-03-2025 14:15:00 Tuesday |
1830.4 1821.15 |
1831.05 | 1814.9 | 219321 |
| 150 | -7.45 -0.41 % |
25-03-2025 13:15:00 Tuesday |
1838.4 1830.95 |
1838.4 | 1827 | 33584 |
| 151 | -1.35 -0.07 % |
25-03-2025 12:15:00 Tuesday |
1839.15 1837.8 |
1840.95 | 1835.2 | 31794 |
| 152 | 9.65 0.53 % |
25-03-2025 11:15:00 Tuesday |
1829.5 1839.15 |
1841 | 1829 | 62742 |
| 153 | -2.1 -0.11 % |
25-03-2025 10:15:00 Tuesday |
1832 1829.9 |
1843.9 | 1821.75 | 112618 |
| 154 | 30.8 1.71 % |
25-03-2025 09:15:00 Tuesday |
1801.25 1832.05 |
1841 | 1801.25 | 153713 |
| 155 | 3.9 0.22 % |
24-03-2025 15:15:00 Monday |
1798.9 1802.8 |
1804 | 1798.9 | 9303 |
| 156 | -0.25 -0.01 % |
24-03-2025 14:15:00 Monday |
1799 1798.75 |
1803 | 1796.5 | 20499 |
| 157 | 1.7 0.09 % |
24-03-2025 13:15:00 Monday |
1796.3 1798 |
1799 | 1791.3 | 8354 |
| 158 | -1.75 -0.1 % |
24-03-2025 12:15:00 Monday |
1797.75 1796 |
1800 | 1794 | 8617 |
| 159 | -0.85 -0.05 % |
24-03-2025 11:15:00 Monday |
1798.1 1797.25 |
1800.45 | 1792.35 | 20484 |
| 160 | 4.05 0.23 % |
24-03-2025 10:15:00 Monday |
1794.1 1798.15 |
1801.75 | 1791.3 | 24873 |
| 161 | 14.95 0.84 % |
24-03-2025 09:15:00 Monday |
1780 1794.95 |
1795.25 | 1773.45 | 32222 |
| 162 | 1.9 0.11 % |
21-03-2025 15:15:00 Friday |
1770.1 1772 |
1773.95 | 1769.1 | 8555 |
| 163 | 6.55 0.37 % |
21-03-2025 14:15:00 Friday |
1763.45 1770 |
1771 | 1763.35 | 22130 |
| 164 | -1.5 -0.09 % |
21-03-2025 13:15:00 Friday |
1764.55 1763.05 |
1769.45 | 1758.9 | 12599 |
| 165 | -2.15 -0.12 % |
21-03-2025 12:15:00 Friday |
1766.3 1764.15 |
1767.95 | 1762.55 | 9081 |
| 166 | -2.3 -0.13 % |
21-03-2025 11:15:00 Friday |
1768.6 1766.3 |
1768.9 | 1765.05 | 3130 |
| 167 | 3.75 0.21 % |
21-03-2025 10:15:00 Friday |
1764.15 1767.9 |
1770.45 | 1762.15 | 7855 |
| 168 | 13.75 0.79 % |
21-03-2025 09:15:00 Friday |
1749.55 1763.3 |
1772.25 | 1749.55 | 14379 |
| 169 | -0.05 0 % |
20-03-2025 15:15:00 Thursday |
1766.95 1766.9 |
1769.5 | 1765.05 | 12999 |
| 170 | 0.45 0.03 % |
20-03-2025 14:15:00 Thursday |
1767 1767.45 |
1773.25 | 1766.4 | 17323 |
| 171 | 5.85 0.33 % |
20-03-2025 13:15:00 Thursday |
1761.15 1767 |
1771.35 | 1760.25 | 16760 |
| 172 | 9.25 0.53 % |
20-03-2025 12:15:00 Thursday |
1751.9 1761.15 |
1761.25 | 1749.15 | 19503 |
| 173 | -1.75 -0.1 % |
20-03-2025 11:15:00 Thursday |
1753.65 1751.9 |
1754.5 | 1751.15 | 7240 |
| 174 | 1.9 0.11 % |
20-03-2025 10:15:00 Thursday |
1752.6 1754.5 |
1755 | 1751.55 | 14817 |
| 175 | 1.4 0.08 % |
20-03-2025 09:15:00 Thursday |
1750.2 1751.6 |
1757 | 1749.5 | 23219 |
| 176 | 0.4 0.02 % |
19-03-2025 15:15:00 Wednesday |
1743.6 1744 |
1745 | 1742.25 | 9656 |
| 177 | -3.05 -0.17 % |
19-03-2025 14:15:00 Wednesday |
1746.3 1743.25 |
1748.15 | 1742.3 | 15778 |
| 178 | 1.7 0.1 % |
19-03-2025 13:15:00 Wednesday |
1745.3 1747 |
1747.95 | 1744.4 | 14930 |
| 179 | 2.25 0.13 % |
19-03-2025 12:15:00 Wednesday |
1744 1746.25 |
1748.45 | 1744 | 7639 |
| 180 | -5.8 -0.33 % |
19-03-2025 11:15:00 Wednesday |
1750 1744.2 |
1750.35 | 1744 | 22482 |
| 181 | 14.7 0.85 % |
19-03-2025 10:15:00 Wednesday |
1735.25 1749.95 |
1749.95 | 1735.25 | 41462 |
| 182 | 0.45 0.03 % |
19-03-2025 09:15:00 Wednesday |
1734 1734.45 |
1746.2 | 1732 | 39445 |
| 183 | 5.85 0.34 % |
18-03-2025 15:15:00 Tuesday |
1730.9 1736.75 |
1736.75 | 1730.9 | 7199 |
| 184 | 0.65 0.04 % |
18-03-2025 14:15:00 Tuesday |
1730.25 1730.9 |
1734 | 1728 | 23085 |
| 185 | 0.4 0.02 % |
18-03-2025 13:15:00 Tuesday |
1729.85 1730.25 |
1732.55 | 1729.4 | 12013 |
| 186 | -1.25 -0.07 % |
18-03-2025 12:15:00 Tuesday |
1730.55 1729.3 |
1731 | 1726 | 16548 |
| 187 | -2.75 -0.16 % |
18-03-2025 11:15:00 Tuesday |
1733.45 1730.7 |
1733.45 | 1726.8 | 10996 |
| 188 | 2 0.12 % |
18-03-2025 10:15:00 Tuesday |
1732 1734 |
1737.5 | 1727.4 | 23927 |
| 189 | 7.5 0.43 % |
18-03-2025 09:15:00 Tuesday |
1724.25 1731.75 |
1733.6 | 1715.5 | 50325 |
| 190 | -0.75 -0.04 % |
17-03-2025 15:15:00 Monday |
1712 1711.25 |
1712 | 1709 | 4491 |
| 191 | 0.05 0 % |
17-03-2025 14:15:00 Monday |
1710.95 1711 |
1711.95 | 1705.4 | 6091 |
| 192 | 1.05 0.06 % |
17-03-2025 13:15:00 Monday |
1709.9 1710.95 |
1711.5 | 1705.65 | 11210 |
| 193 | -2.5 -0.15 % |
17-03-2025 12:15:00 Monday |
1712.3 1709.8 |
1712.55 | 1708.2 | 9173 |
| 194 | -3.45 -0.2 % |
17-03-2025 11:15:00 Monday |
1715.8 1712.35 |
1716.75 | 1711.35 | 7753 |
| 195 | -3.25 -0.19 % |
17-03-2025 10:15:00 Monday |
1718.75 1715.5 |
1720 | 1712.1 | 13594 |
| 196 | 13 0.76 % |
17-03-2025 09:15:00 Monday |
1705.8 1718.8 |
1724 | 1705.65 | 43914 |
| 197 | -2.85 -0.17 % |
13-03-2025 15:15:00 Thursday |
1707.1 1704.25 |
1708 | 1703 | 12246 |
| 198 | 3.3 0.19 % |
13-03-2025 14:15:00 Thursday |
1703.65 1706.95 |
1707.7 | 1700 | 40908 |
| 199 | -4.7 -0.28 % |
13-03-2025 13:15:00 Thursday |
1708.8 1704.1 |
1710 | 1703 | 62937 |
| 200 | -3.5 -0.2 % |
13-03-2025 12:15:00 Thursday |
1712.3 1708.8 |
1714.5 | 1707 | 70213 |
| 201 | -7.7 -0.45 % |
13-03-2025 11:15:00 Thursday |
1719.85 1712.15 |
1719.9 | 1711.6 | 29684 |
| 202 | 2.3 0.13 % |
13-03-2025 10:15:00 Thursday |
1717.5 1719.8 |
1720 | 1716.3 | 14619 |
| 203 | 2.6 0.15 % |
13-03-2025 09:15:00 Thursday |
1714.9 1717.5 |
1720.5 | 1708.4 | 25868 |
| 204 | 0.65 0.04 % |
12-03-2025 15:15:00 Wednesday |
1710.5 1711.15 |
1714.7 | 1709.35 | 7282 |
| 205 | -6.05 -0.35 % |
12-03-2025 14:15:00 Wednesday |
1716.6 1710.55 |
1716.6 | 1706.85 | 9828 |
| 206 | -1.25 -0.07 % |
12-03-2025 13:15:00 Wednesday |
1718 1716.75 |
1719 | 1713.25 | 13819 |
| 207 | 6.8 0.4 % |
12-03-2025 12:15:00 Wednesday |
1709.9 1716.7 |
1718.8 | 1708.8 | 33103 |
| 208 | 1.55 0.09 % |
12-03-2025 11:15:00 Wednesday |
1708.35 1709.9 |
1710.2 | 1706 | 769311 |
| 209 | 3.3 0.19 % |
12-03-2025 10:15:00 Wednesday |
1704.25 1707.55 |
1710.85 | 1704.25 | 8195 |
| 210 | 15.4 0.91 % |
12-03-2025 09:15:00 Wednesday |
1688.85 1704.25 |
1715.8 | 1688.85 | 42341 |
| 211 | 0.95 0.06 % |
11-03-2025 15:15:00 Tuesday |
1685.9 1686.85 |
1688.6 | 1684.4 | 5572 |
| 212 | -8 -0.47 % |
11-03-2025 14:15:00 Tuesday |
1693.2 1685.2 |
1694.4 | 1682.45 | 50003 |
| 213 | 3.7 0.22 % |
11-03-2025 13:15:00 Tuesday |
1688.8 1692.5 |
1693.5 | 1687.45 | 11693 |
| 214 | 4.45 0.26 % |
11-03-2025 12:15:00 Tuesday |
1685 1689.45 |
1689.5 | 1684.05 | 11183 |
| 215 | -5.95 -0.35 % |
11-03-2025 11:15:00 Tuesday |
1690.45 1684.5 |
1690.45 | 1684.1 | 13705 |
| 216 | 3.6 0.21 % |
11-03-2025 10:15:00 Tuesday |
1686.85 1690.45 |
1693.1 | 1686.85 | 10880 |
| 217 | 1.8 0.11 % |
11-03-2025 09:15:00 Tuesday |
1684.3 1686.1 |
1686.45 | 1670.3 | 14521 |
| 218 | -0.7 -0.04 % |
10-03-2025 15:15:00 Monday |
1688.7 1688 |
1688.95 | 1685.85 | 14271 |
| 219 | -10.7 -0.63 % |
10-03-2025 14:15:00 Monday |
1699.35 1688.65 |
1699.35 | 1683.3 | 36206 |
| 220 | 1.95 0.11 % |
10-03-2025 13:15:00 Monday |
1696.7 1698.65 |
1699.4 | 1694.75 | 22650 |
| 221 | 7.45 0.44 % |
10-03-2025 12:15:00 Monday |
1689.25 1696.7 |
1698 | 1688 | 15169 |
| 222 | 4.55 0.27 % |
10-03-2025 11:15:00 Monday |
1684.7 1689.25 |
1690.25 | 1683.15 | 14940 |
| 223 | -3.5 -0.21 % |
10-03-2025 10:15:00 Monday |
1688.4 1684.9 |
1689.9 | 1683 | 16336 |
| 224 | 1 0.06 % |
10-03-2025 09:15:00 Monday |
1688.35 1689.35 |
1694.25 | 1685.1 | 29405 |
| 225 | -2.45 -0.15 % |
07-03-2025 15:15:00 Friday |
1689.45 1687 |
1690.45 | 1687 | 7008 |
| 226 | -0.85 -0.05 % |
07-03-2025 14:15:00 Friday |
1690.65 1689.8 |
1693.25 | 1688 | 12506 |
| 227 | 0.1 0.01 % |
07-03-2025 13:15:00 Friday |
1690.55 1690.65 |
1692.05 | 1688.75 | 50886 |
| 228 | -2.1 -0.12 % |
07-03-2025 12:15:00 Friday |
1692.5 1690.4 |
1693 | 1688.3 | 28415 |
| 229 | -6.5 -0.38 % |
07-03-2025 11:15:00 Friday |
1698.5 1692 |
1699.5 | 1688.1 | 36789 |
| 230 | 2.5 0.15 % |
07-03-2025 10:15:00 Friday |
1696 1698.5 |
1700.9 | 1694.9 | 158777 |
| 231 | 8.35 0.49 % |
07-03-2025 09:15:00 Friday |
1686.95 1695.3 |
1696.25 | 1677.35 | 25505 |
| 232 | 1.05 0.06 % |
06-03-2025 15:15:00 Thursday |
1691.7 1692.75 |
1692.9 | 1689.25 | 13149 |
| 233 | 4.9 0.29 % |
06-03-2025 14:15:00 Thursday |
1686.8 1691.7 |
1693 | 1684.95 | 55321 |
| 234 | 6.05 0.36 % |
06-03-2025 13:15:00 Thursday |
1681.05 1687.1 |
1687.75 | 1679.95 | 54874 |
| 235 | 1.95 0.12 % |
06-03-2025 12:15:00 Thursday |
1679.7 1681.65 |
1683 | 1679 | 62782 |
| 236 | -3.85 -0.23 % |
06-03-2025 11:15:00 Thursday |
1683.55 1679.7 |
1683.55 | 1675.7 | 5923 |
| 237 | 6.6 0.39 % |
06-03-2025 10:15:00 Thursday |
1677.65 1684.25 |
1684.75 | 1677.1 | 13456 |
| 238 | -11.2 -0.66 % |
06-03-2025 09:15:00 Thursday |
1688.95 1677.75 |
1700 | 1672.6 | 54296 |
| 239 | 3.25 0.19 % |
05-03-2025 15:15:00 Wednesday |
1689.55 1692.8 |
1692.8 | 1688.3 | 16650 |
| 240 | -2 -0.12 % |
05-03-2025 14:15:00 Wednesday |
1691.9 1689.9 |
1693.6 | 1688.7 | 26521 |
| 241 | -6.8 -0.4 % |
05-03-2025 13:15:00 Wednesday |
1698.7 1691.9 |
1699.15 | 1690 | 62700 |
| 242 | -1.6 -0.09 % |
05-03-2025 12:15:00 Wednesday |
1700.85 1699.25 |
1702 | 1696.25 | 18631 |
| 243 | 0 0 % |
05-03-2025 11:15:00 Wednesday |
1701 1701 |
1702.75 | 1697.45 | 44945 |
| 244 | -7.65 -0.45 % |
05-03-2025 10:15:00 Wednesday |
1708.65 1701 |
1708.65 | 1699 | 40736 |
| 245 | 2.85 0.17 % |
05-03-2025 09:15:00 Wednesday |
1705 1707.85 |
1710.65 | 1696 | 44357 |
| 246 | 3 0.18 % |
04-03-2025 15:15:00 Tuesday |
1711.5 1714.5 |
1714.7 | 1709.5 | 34744 |
| 247 | 1.05 0.06 % |
04-03-2025 14:15:00 Tuesday |
1710.95 1712 |
1712 | 1702.3 | 52784 |
| 248 | 0.25 0.01 % |
04-03-2025 13:15:00 Tuesday |
1710.6 1710.85 |
1712 | 1707.2 | 28485 |
| 249 | 7.45 0.44 % |
04-03-2025 12:15:00 Tuesday |
1702.1 1709.55 |
1710.65 | 1702.1 | 98898 |
| 250 | -2.45 -0.14 % |
04-03-2025 11:15:00 Tuesday |
1705.1 1702.65 |
1705.1 | 1700.1 | 78303 |
| 251 | 4.95 0.29 % |
04-03-2025 10:15:00 Tuesday |
1699.05 1704 |
1707 | 1698.75 | 11431 |
| 252 | 1 0.06 % |
04-03-2025 09:15:00 Tuesday |
1699 1700 |
1712.8 | 1694.45 | 28015 |
| 253 | 3.2 0.19 % |
03-03-2025 15:15:00 Monday |
1701.55 1704.75 |
1704.75 | 1699.75 | 8194 |
| 254 | 4.6 0.27 % |
03-03-2025 14:15:00 Monday |
1697.05 1701.65 |
1704.3 | 1694.9 | 19878 |
| 255 | -9.05 -0.53 % |
03-03-2025 13:15:00 Monday |
1706.05 1697 |
1706.95 | 1694.15 | 29082 |
| 256 | -1.3 -0.08 % |
03-03-2025 12:15:00 Monday |
1706.3 1705 |
1712.45 | 1704.15 | 39290 |
| 257 | -0.2 -0.01 % |
03-03-2025 11:15:00 Monday |
1706.2 1706 |
1708.1 | 1700.9 | 45785 |
| 258 | -11.7 -0.68 % |
03-03-2025 10:15:00 Monday |
1717.75 1706.05 |
1721.75 | 1703.45 | 19646 |
| 259 | -17.7 -1.02 % |
03-03-2025 09:15:00 Monday |
1735.25 1717.55 |
1743 | 1717.25 | 34825 |
| 260 | -1.05 -0.06 % |
28-02-2025 15:15:00 Friday |
1730.95 1729.9 |
1735.7 | 1727 | 13567 |
| 261 | 6.75 0.39 % |
28-02-2025 14:15:00 Friday |
1725 1731.75 |
1736.8 | 1723.15 | 66871 |
| 262 | 11.05 0.64 % |
28-02-2025 13:15:00 Friday |
1713.25 1724.3 |
1725.7 | 1711.95 | 31141 |
| 263 | -4.55 -0.27 % |
28-02-2025 12:15:00 Friday |
1716.9 1712.35 |
1724.4 | 1710.95 | 67290 |
| 264 | 1.6 0.09 % |
28-02-2025 11:15:00 Friday |
1715.15 1716.75 |
1719 | 1713.45 | 25699 |
| 265 | 13 0.76 % |
28-02-2025 10:15:00 Friday |
1702.15 1715.15 |
1715.65 | 1702.15 | 121741 |
| 266 | 21.35 1.27 % |
28-02-2025 09:15:00 Friday |
1681.3 1702.65 |
1705.25 | 1681.3 | 59618 |
| 267 | 2.65 0.16 % |
27-02-2025 15:15:00 Thursday |
1696.35 1699 |
1700.8 | 1695.05 | 16663 |
| 268 | -11.7 -0.69 % |
27-02-2025 14:15:00 Thursday |
1708 1696.3 |
1710 | 1695.15 | 50520 |
| 269 | 5.85 0.34 % |
27-02-2025 13:15:00 Thursday |
1702.15 1708 |
1709.6 | 1701.45 | 52846 |
| 270 | 0.25 0.01 % |
27-02-2025 12:15:00 Thursday |
1702 1702.25 |
1703.65 | 1698.9 | 31758 |
| 271 | 2 0.12 % |
27-02-2025 11:15:00 Thursday |
1700 1702 |
1702 | 1698.2 | 51385 |
| 272 | 0.15 0.01 % |
27-02-2025 10:15:00 Thursday |
1700.6 1700.75 |
1701 | 1693.25 | 84390 |
| 273 | 16.2 0.96 % |
27-02-2025 09:15:00 Thursday |
1683.55 1699.75 |
1701.95 | 1683.55 | 53204 |
| 274 | -4.15 -0.25 % |
25-02-2025 15:15:00 Tuesday |
1682.9 1678.75 |
1684.75 | 1677.55 | 70656 |
| 275 | -0.95 -0.06 % |
25-02-2025 14:15:00 Tuesday |
1683.9 1682.95 |
1685.5 | 1680 | 302602 |
| 276 | -0.7 -0.04 % |
25-02-2025 13:15:00 Tuesday |
1684.6 1683.9 |
1688 | 1683.9 | 25774 |
| 277 | 1.65 0.1 % |
25-02-2025 12:15:00 Tuesday |
1683 1684.65 |
1686.7 | 1683 | 50781 |
| 278 | 4.95 0.3 % |
25-02-2025 11:15:00 Tuesday |
1677.5 1682.45 |
1683 | 1677.15 | 59343 |
| 279 | -6.2 -0.37 % |
25-02-2025 10:15:00 Tuesday |
1683.2 1677 |
1684 | 1674.25 | 115887 |
| 280 | 11.3 0.68 % |
25-02-2025 09:15:00 Tuesday |
1672 1683.3 |
1686.1 | 1672 | 102576 |
| 281 | -0.3 -0.02 % |
24-02-2025 15:15:00 Monday |
1677.35 1677.05 |
1678.65 | 1674.3 | 6143 |
| 282 | 2.85 0.17 % |
24-02-2025 14:15:00 Monday |
1674.5 1677.35 |
1682.6 | 1673.15 | 14862 |
| 283 | -0.3 -0.02 % |
24-02-2025 13:15:00 Monday |
1674 1673.7 |
1675.6 | 1671.6 | 9321 |
| 284 | 4.4 0.26 % |
24-02-2025 12:15:00 Monday |
1669.65 1674.05 |
1674.5 | 1668.65 | 6723 |
| 285 | 5.95 0.36 % |
24-02-2025 11:15:00 Monday |
1663.1 1669.05 |
1671.9 | 1662.45 | 44790 |
| 286 | -2.6 -0.16 % |
24-02-2025 10:15:00 Monday |
1666.15 1663.55 |
1671.75 | 1662.3 | 58857 |
| 287 | -13.95 -0.83 % |
24-02-2025 09:15:00 Monday |
1680.1 1666.15 |
1684.5 | 1661.6 | 24827 |
| 288 | -3.95 -0.23 % |
21-02-2025 15:15:00 Friday |
1693.95 1690 |
1693.95 | 1689.35 | 5361 |
| 289 | 3.15 0.19 % |
21-02-2025 14:15:00 Friday |
1690.75 1693.9 |
1694.8 | 1689.45 | 10657 |
| 290 | 3.75 0.22 % |
21-02-2025 13:15:00 Friday |
1687.95 1691.7 |
1692.5 | 1685.9 | 41193 |
| 291 | 4.9 0.29 % |
21-02-2025 12:15:00 Friday |
1682.45 1687.35 |
1690.25 | 1682 | 8769 |
| 292 | 2.6 0.15 % |
21-02-2025 11:15:00 Friday |
1680.85 1683.45 |
1686.05 | 1679.7 | 7649 |
| 293 | 1.65 0.1 % |
21-02-2025 10:15:00 Friday |
1680.05 1681.7 |
1683.45 | 1678.05 | 5700 |
| 294 | -2.65 -0.16 % |
21-02-2025 09:15:00 Friday |
1683.15 1680.5 |
1690.85 | 1677.8 | 25772 |
| 295 | -0.45 -0.03 % |
20-02-2025 15:15:00 Thursday |
1686.35 1685.9 |
1687.45 | 1685 | 17064 |
| 296 | -2.85 -0.17 % |
20-02-2025 14:15:00 Thursday |
1688.85 1686 |
1690.6 | 1686 | 15287 |
| 297 | 0.6 0.04 % |
20-02-2025 13:15:00 Thursday |
1687.75 1688.35 |
1693 | 1687 | 31450 |
| 298 | -2.2 -0.13 % |
20-02-2025 12:15:00 Thursday |
1689.95 1687.75 |
1691.95 | 1685 | 12607 |
| 299 | -2.1 -0.12 % |
20-02-2025 11:15:00 Thursday |
1691.35 1689.25 |
1693.8 | 1688.5 | 112655 |
| 300 | -0.5 -0.03 % |
20-02-2025 10:15:00 Thursday |
1690.8 1690.3 |
1695 | 1687.8 | 49083 |
| 301 | -24.25 -1.41 % |
20-02-2025 09:15:00 Thursday |
1715.05 1690.8 |
1715.1 | 1690 | 26247 |
| 302 | -2.6 -0.15 % |
19-02-2025 15:15:00 Wednesday |
1725.9 1723.3 |
1727.1 | 1723.3 | 3981 |
| 303 | -1.85 -0.11 % |
19-02-2025 14:15:00 Wednesday |
1728.7 1726.85 |
1729.35 | 1720 | 10729 |
| 304 | -0.45 -0.03 % |
19-02-2025 13:15:00 Wednesday |
1728.95 1728.5 |
1732.3 | 1727 | 4394 |
| 305 | -0.25 -0.01 % |
19-02-2025 12:15:00 Wednesday |
1729.25 1729 |
1731.3 | 1726 | 3718 |
| 306 | -4.45 -0.26 % |
19-02-2025 11:15:00 Wednesday |
1735 1730.55 |
1735 | 1728.55 | 3824 |
| 307 | -0.4 -0.02 % |
19-02-2025 10:15:00 Wednesday |
1734.2 1733.8 |
1737.9 | 1730.55 | 10255 |
| 308 | 14.05 0.82 % |
19-02-2025 09:15:00 Wednesday |
1718.65 1732.7 |
1734.2 | 1713.05 | 21905 |
| 309 | -0.15 -0.01 % |
18-02-2025 15:15:00 Tuesday |
1721.9 1721.75 |
1723.65 | 1720.85 | 4601 |
| 310 | -6.05 -0.35 % |
18-02-2025 14:15:00 Tuesday |
1728 1721.95 |
1728.9 | 1720.3 | 16392 |
| 311 | 1.8 0.1 % |
18-02-2025 13:15:00 Tuesday |
1726.35 1728.15 |
1731.6 | 1725.45 | 11307 |
| 312 | 8.35 0.49 % |
18-02-2025 12:15:00 Tuesday |
1717.65 1726 |
1726.65 | 1717.6 | 13117 |
| 313 | 11.4 0.67 % |
18-02-2025 11:15:00 Tuesday |
1707.35 1718.75 |
1719.3 | 1706.65 | 10071 |
| 314 | -7.35 -0.43 % |
18-02-2025 10:15:00 Tuesday |
1715.15 1707.8 |
1717.5 | 1706.35 | 43768 |
| 315 | 0 0 % |
18-02-2025 09:15:00 Tuesday |
1715 1715 |
1723.3 | 1713.75 | 30697 |
| 316 | 0.2 0.01 % |
17-02-2025 15:15:00 Monday |
1717.9 1718.1 |
1720 | 1716.4 | 10170 |
| 317 | 9.2 0.54 % |
17-02-2025 14:15:00 Monday |
1708.7 1717.9 |
1718.25 | 1708.7 | 26760 |
| 318 | 5.85 0.34 % |
17-02-2025 13:15:00 Monday |
1702.45 1708.3 |
1714.6 | 1701.05 | 17987 |
| 319 | 3 0.18 % |
17-02-2025 12:15:00 Monday |
1699.95 1702.95 |
1707.65 | 1698.25 | 14175 |
| 320 | 2.25 0.13 % |
17-02-2025 11:15:00 Monday |
1697.9 1700.15 |
1705.45 | 1697.15 | 23462 |
| 321 | 10.45 0.62 % |
17-02-2025 10:15:00 Monday |
1686.95 1697.4 |
1705.85 | 1686.1 | 55828 |
| 322 | 0.9 0.05 % |
17-02-2025 09:15:00 Monday |
1686.05 1686.95 |
1696.65 | 1681.05 | 50732 |
| 323 | -1.9 -0.11 % |
14-02-2025 15:15:00 Friday |
1695.2 1693.3 |
1698 | 1693.2 | 21449 |
| 324 | 10.25 0.61 % |
14-02-2025 14:15:00 Friday |
1684.95 1695.2 |
1696 | 1683.75 | 25592 |
| 325 | 1.05 0.06 % |
14-02-2025 13:15:00 Friday |
1684 1685.05 |
1688.6 | 1681.25 | 16297 |
| 326 | -1.5 -0.09 % |
14-02-2025 12:15:00 Friday |
1685.8 1684.3 |
1687 | 1679.55 | 71978 |
| 327 | -3.6 -0.21 % |
14-02-2025 11:15:00 Friday |
1689.5 1685.9 |
1691.5 | 1683 | 244212 |
| 328 | -5.8 -0.34 % |
14-02-2025 10:15:00 Friday |
1695.8 1690 |
1700.35 | 1685 | 54640 |
| 329 | -3.45 -0.2 % |
14-02-2025 09:15:00 Friday |
1700.05 1696.6 |
1700.05 | 1691.7 | 25407 |
| 330 | -0.8 -0.05 % |
13-02-2025 15:15:00 Thursday |
1697.05 1696.25 |
1699.6 | 1696.25 | 5468 |
| 331 | 0.75 0.04 % |
13-02-2025 14:15:00 Thursday |
1697.2 1697.95 |
1700.4 | 1693.65 | 10775 |
| 332 | -5.5 -0.32 % |
13-02-2025 13:15:00 Thursday |
1701.75 1696.25 |
1704 | 1695.6 | 11519 |
| 333 | -7.65 -0.45 % |
13-02-2025 12:15:00 Thursday |
1710.15 1702.5 |
1711.35 | 1702.5 | 5185 |
| 334 | -1.25 -0.07 % |
13-02-2025 11:15:00 Thursday |
1711.75 1710.5 |
1714 | 1709.35 | 9581 |
| 335 | 8.8 0.52 % |
13-02-2025 10:15:00 Thursday |
1702.7 1711.5 |
1712.95 | 1700.6 | 19019 |
| 336 | 3.7 0.22 % |
13-02-2025 09:15:00 Thursday |
1699.95 1703.65 |
1707.5 | 1698.1 | 22025 |
| 337 | 2.3 0.13 % |
12-02-2025 15:15:00 Wednesday |
1708.35 1710.65 |
1710.95 | 1705.7 | 3486 |
| 338 | 4.45 0.26 % |
12-02-2025 14:15:00 Wednesday |
1702.6 1707.05 |
1708.4 | 1700.35 | 10143 |
| 339 | -4.9 -0.29 % |
12-02-2025 13:15:00 Wednesday |
1707.65 1702.75 |
1711.6 | 1699.6 | 8767 |
| 340 | 11.15 0.66 % |
12-02-2025 12:15:00 Wednesday |
1696.3 1707.45 |
1708.5 | 1692.3 | 9449 |
| 341 | 12.25 0.73 % |
12-02-2025 11:15:00 Wednesday |
1684.05 1696.3 |
1697.4 | 1682.55 | 7285 |
| 342 | -3.4 -0.2 % |
12-02-2025 10:15:00 Wednesday |
1687.8 1684.4 |
1691 | 1681.55 | 18137 |
| 343 | -3 -0.18 % |
12-02-2025 09:15:00 Wednesday |
1691 1688 |
1700.95 | 1684 | 85368 |
| 344 | -3.25 -0.19 % |
11-02-2025 15:15:00 Tuesday |
1702.5 1699.25 |
1704.35 | 1699.25 | 10615 |
| 345 | 8.45 0.5 % |
11-02-2025 14:15:00 Tuesday |
1693.75 1702.2 |
1702.55 | 1690.55 | 116011 |
| 346 | -1.1 -0.06 % |
11-02-2025 13:15:00 Tuesday |
1695.6 1694.5 |
1698.9 | 1688.2 | 33613 |
| 347 | -10.75 -0.63 % |
11-02-2025 12:15:00 Tuesday |
1706.3 1695.55 |
1710.55 | 1695.25 | 36045 |
| 348 | 2.6 0.15 % |
11-02-2025 11:15:00 Tuesday |
1703.7 1706.3 |
1707.8 | 1702.55 | 90088 |
| 349 | 3.7 0.22 % |
11-02-2025 10:15:00 Tuesday |
1700 1703.7 |
1704.5 | 1698.25 | 46874 |
| 350 | -6.5 -0.38 % |
11-02-2025 09:15:00 Tuesday |
1706 1699.5 |
1708.6 | 1696.25 | 61678 |
| 351 | -0.65 -0.04 % |
10-02-2025 15:15:00 Monday |
1715.9 1715.25 |
1716.6 | 1714.55 | 7025 |
| 352 | 0.65 0.04 % |
10-02-2025 14:15:00 Monday |
1715.75 1716.4 |
1720 | 1714.25 | 46871 |
| 353 | 1.35 0.08 % |
10-02-2025 13:15:00 Monday |
1713.55 1714.9 |
1718.1 | 1712.65 | 11216 |
| 354 | 0.3 0.02 % |
10-02-2025 12:15:00 Monday |
1713.15 1713.45 |
1714.25 | 1710.25 | 14195 |
| 355 | 0.2 0.01 % |
10-02-2025 11:15:00 Monday |
1712.25 1712.45 |
1715.7 | 1710 | 34399 |
| 356 | 0.05 0 % |
10-02-2025 10:15:00 Monday |
1712.25 1712.3 |
1714.5 | 1708.9 | 15890 |
| 357 | -2.3 -0.13 % |
10-02-2025 09:15:00 Monday |
1715.3 1713 |
1723.75 | 1711.95 | 59130 |
| 358 | -1.5 -0.09 % |
07-02-2025 15:15:00 Friday |
1733.5 1732 |
1734.55 | 1730.6 | 20389 |
| 359 | 6.5 0.38 % |
07-02-2025 14:15:00 Friday |
1727 1733.5 |
1734.35 | 1725.1 | 48377 |
| 360 | -4 -0.23 % |
07-02-2025 13:15:00 Friday |
1731 1727 |
1733.75 | 1726.25 | 55432 |
| 361 | -5.45 -0.31 % |
07-02-2025 12:15:00 Friday |
1736.9 1731.45 |
1739.65 | 1729.5 | 61698 |
| 362 | -8.2 -0.47 % |
07-02-2025 11:15:00 Friday |
1746 1737.8 |
1752 | 1737.55 | 28613 |
| 363 | -12.85 -0.73 % |
07-02-2025 10:15:00 Friday |
1759 1746.15 |
1760.95 | 1741.85 | 51376 |
| 364 | 8.95 0.51 % |
07-02-2025 09:15:00 Friday |
1750.55 1759.5 |
1767.4 | 1747.5 | 101249 |
| 365 | 1.9 0.11 % |
06-02-2025 15:15:00 Thursday |
1743.85 1745.75 |
1747.45 | 1743.15 | 12485 |
| 366 | 7.95 0.46 % |
06-02-2025 14:15:00 Thursday |
1735.1 1743.05 |
1744.5 | 1732.8 | 11481 |
| 367 | 5.45 0.32 % |
06-02-2025 13:15:00 Thursday |
1729.55 1735 |
1735 | 1728.8 | 8994 |
| 368 | -7.2 -0.42 % |
06-02-2025 12:15:00 Thursday |
1734.9 1727.7 |
1737 | 1727.7 | 40974 |
| 369 | 3.35 0.19 % |
06-02-2025 11:15:00 Thursday |
1731.55 1734.9 |
1735 | 1728 | 63822 |
| 370 | -0.95 -0.05 % |
06-02-2025 10:15:00 Thursday |
1732.75 1731.8 |
1735 | 1730 | 14969 |
| 371 | -2.35 -0.14 % |
06-02-2025 09:15:00 Thursday |
1735.35 1733 |
1738.35 | 1724.05 | 11944 |
| 372 | -2.4 -0.14 % |
05-02-2025 15:15:00 Wednesday |
1737.95 1735.55 |
1739.3 | 1734.15 | 9452 |
| 373 | -0.05 0 % |
05-02-2025 14:15:00 Wednesday |
1738 1737.95 |
1744 | 1735.95 | 35371 |
| 374 | 4.3 0.25 % |
05-02-2025 13:15:00 Wednesday |
1734.5 1738.8 |
1738.8 | 1732.8 | 17954 |
| 375 | 5.65 0.33 % |
05-02-2025 12:15:00 Wednesday |
1729.7 1735.35 |
1736.65 | 1729.1 | 28595 |
| 376 | 0.8 0.05 % |
05-02-2025 11:15:00 Wednesday |
1728 1728.8 |
1730 | 1726.8 | 12063 |
| 377 | 0.4 0.02 % |
05-02-2025 10:15:00 Wednesday |
1726.9 1727.3 |
1732.95 | 1723 | 86489 |
| 378 | -5.2 -0.3 % |
05-02-2025 09:15:00 Wednesday |
1731.05 1725.85 |
1731.4 | 1718.7 | 37636 |
| 379 | -5.8 -0.34 % |
04-02-2025 15:15:00 Tuesday |
1721.65 1715.85 |
1721.95 | 1715.35 | 14386 |
| 380 | 9.8 0.57 % |
04-02-2025 14:15:00 Tuesday |
1711.6 1721.4 |
1726 | 1709.25 | 103983 |
| 381 | -3.1 -0.18 % |
04-02-2025 13:15:00 Tuesday |
1715.9 1712.8 |
1720.9 | 1710 | 47242 |
| 382 | 16.05 0.94 % |
04-02-2025 12:15:00 Tuesday |
1699.85 1715.9 |
1715.9 | 1699.1 | 45429 |
| 383 | 4.25 0.25 % |
04-02-2025 11:15:00 Tuesday |
1695 1699.25 |
1700.2 | 1692.25 | 16228 |
| 384 | 2.6 0.15 % |
04-02-2025 10:15:00 Tuesday |
1692.4 1695 |
1696 | 1685.8 | 49628 |
| 385 | 1.75 0.1 % |
04-02-2025 09:15:00 Tuesday |
1690 1691.75 |
1702.75 | 1680.2 | 55367 |
| 386 | 1.45 0.09 % |
03-02-2025 15:15:00 Monday |
1678.5 1679.95 |
1680 | 1676 | 4705 |
| 387 | -1.6 -0.1 % |
03-02-2025 14:15:00 Monday |
1679.25 1677.65 |
1682.65 | 1676.9 | 39366 |
| 388 | -4.6 -0.27 % |
03-02-2025 13:15:00 Monday |
1684.2 1679.6 |
1684.2 | 1677.7 | 5106 |
| 389 | 1.95 0.12 % |
03-02-2025 12:15:00 Monday |
1681.8 1683.75 |
1686.5 | 1680.4 | 9601 |
| 390 | -3.3 -0.2 % |
03-02-2025 11:15:00 Monday |
1685.35 1682.05 |
1686.65 | 1678.25 | 15986 |
| 391 | 6.5 0.39 % |
03-02-2025 10:15:00 Monday |
1678.4 1684.9 |
1686.35 | 1678.25 | 16201 |
| 392 | 8.1 0.49 % |
03-02-2025 09:15:00 Monday |
1670 1678.1 |
1685.3 | 1665.05 | 24289 |
| 393 | 1.85 0.11 % |
01-02-2025 15:15:00 Saturday |
1691.05 1692.9 |
1693 | 1686.6 | 8319 |
| 394 | 1.1 0.07 % |
01-02-2025 14:15:00 Saturday |
1690.9 1692 |
1698.8 | 1689.3 | 52286 |
| 395 | 8.5 0.51 % |
01-02-2025 13:15:00 Saturday |
1681.75 1690.25 |
1691.75 | 1678.8 | 54854 |
| 396 | -5.45 -0.32 % |
01-02-2025 12:15:00 Saturday |
1686 1680.55 |
1691.9 | 1676.25 | 29074 |
| 397 | -18.4 -1.08 % |
01-02-2025 11:15:00 Saturday |
1703.95 1685.55 |
1712.6 | 1685.55 | 45988 |
| 398 | 3.55 0.21 % |
01-02-2025 10:15:00 Saturday |
1699.95 1703.5 |
1704.1 | 1698.15 | 18833 |
| 399 | 2.55 0.15 % |
01-02-2025 09:15:00 Saturday |
1697.05 1699.6 |
1704.15 | 1692 | 35493 |
| 400 | -0.45 -0.03 % |
31-01-2025 15:15:00 Friday |
1698.75 1698.3 |
1701.8 | 1697.8 | 22688 |
| 401 | 3.9 0.23 % |
31-01-2025 14:15:00 Friday |
1695.5 1699.4 |
1701.5 | 1692.3 | 27780 |
| 402 | -8.05 -0.47 % |
31-01-2025 13:15:00 Friday |
1702.8 1694.75 |
1703.75 | 1693.5 | 504628 |
| 403 | 6.75 0.4 % |
31-01-2025 12:15:00 Friday |
1695.5 1702.25 |
1703.75 | 1694.25 | 21446 |
| 404 | 3.05 0.18 % |
31-01-2025 11:15:00 Friday |
1692.2 1695.25 |
1696.95 | 1689.5 | 223986 |
| 405 | 3.2 0.19 % |
31-01-2025 10:15:00 Friday |
1687.85 1691.05 |
1694 | 1686.65 | 1119668 |
| 406 | -1 -0.06 % |
31-01-2025 09:15:00 Friday |
1688.95 1687.95 |
1691.5 | 1684.05 | 35428 |
| 407 | 3.25 0.19 % |
30-01-2025 15:15:00 Thursday |
1690 1693.25 |
1696.3 | 1688.85 | 5647 |
| 408 | 1.5 0.09 % |
30-01-2025 14:15:00 Thursday |
1688.5 1690 |
1691.95 | 1685.4 | 11528 |
| 409 | 1.5 0.09 % |
30-01-2025 13:15:00 Thursday |
1687.25 1688.75 |
1690.2 | 1684 | 11661 |
| 410 | 1.2 0.07 % |
30-01-2025 12:15:00 Thursday |
1686.35 1687.55 |
1692 | 1685.9 | 7948 |
| 411 | -0.1 -0.01 % |
30-01-2025 11:15:00 Thursday |
1685.9 1685.8 |
1688.8 | 1682.55 | 9202 |
| 412 | 6.45 0.38 % |
30-01-2025 10:15:00 Thursday |
1679.25 1685.7 |
1686 | 1677.85 | 11715 |
| 413 | 1.75 0.1 % |
30-01-2025 09:15:00 Thursday |
1677.35 1679.1 |
1684 | 1673.55 | 22159 |
| 414 | 0.15 0.01 % |
29-01-2025 15:15:00 Wednesday |
1676.8 1676.95 |
1679.2 | 1675 | 8021 |
| 415 | 1.35 0.08 % |
29-01-2025 14:15:00 Wednesday |
1675.9 1677.25 |
1677.95 | 1674 | 13922 |
| 416 | 1.5 0.09 % |
29-01-2025 13:15:00 Wednesday |
1673.9 1675.4 |
1678 | 1673.8 | 7463 |
| 417 | -1.15 -0.07 % |
29-01-2025 12:15:00 Wednesday |
1675 1673.85 |
1679.7 | 1673.1 | 9555 |
| 418 | 0.05 0 % |
29-01-2025 11:15:00 Wednesday |
1675 1675.05 |
1679.4 | 1670.1 | 34018 |
| 419 | -2.8 -0.17 % |
29-01-2025 10:15:00 Wednesday |
1677 1674.2 |
1679.8 | 1673.75 | 49576 |
| 420 | 0.8 0.05 % |
29-01-2025 09:15:00 Wednesday |
1675 1675.8 |
1681.3 | 1668.85 | 42912 |
| 421 | 3.35 0.2 % |
28-01-2025 15:15:00 Tuesday |
1669.65 1673 |
1674.95 | 1668.35 | 9046 |
| 422 | -5.25 -0.31 % |
28-01-2025 14:15:00 Tuesday |
1675.2 1669.95 |
1681.5 | 1665.8 | 53687 |
| 423 | -4.95 -0.29 % |
28-01-2025 13:15:00 Tuesday |
1679.6 1674.65 |
1680.1 | 1673.65 | 13619 |
| 424 | 1.85 0.11 % |
28-01-2025 12:15:00 Tuesday |
1677.55 1679.4 |
1684 | 1675.1 | 17404 |
| 425 | -0.25 -0.01 % |
28-01-2025 11:15:00 Tuesday |
1677.75 1677.5 |
1682.45 | 1674.5 | 51872 |
| 426 | 7.35 0.44 % |
28-01-2025 10:15:00 Tuesday |
1670.35 1677.7 |
1681 | 1666.2 | 130863 |
| 427 | 26 1.58 % |
28-01-2025 09:15:00 Tuesday |
1644 1670 |
1672 | 1644 | 147636 |
| 428 | -2.4 -0.15 % |
27-01-2025 15:15:00 Monday |
1630.95 1628.55 |
1630.95 | 1627.65 | 4841 |
| 429 | -2.1 -0.13 % |
27-01-2025 14:15:00 Monday |
1632 1629.9 |
1633.05 | 1628.25 | 10117 |
| 430 | -2.4 -0.15 % |
27-01-2025 13:15:00 Monday |
1634 1631.6 |
1635 | 1630.55 | 10004 |
| 431 | 3.3 0.2 % |
27-01-2025 12:15:00 Monday |
1631.4 1634.7 |
1635.3 | 1629.9 | 25934 |
| 432 | -2 -0.12 % |
27-01-2025 11:15:00 Monday |
1633.45 1631.45 |
1636 | 1630 | 8444 |
| 433 | 0.1 0.01 % |
27-01-2025 10:15:00 Monday |
1633.35 1633.45 |
1634.95 | 1626.4 | 9747 |
| 434 | -5.05 -0.31 % |
27-01-2025 09:15:00 Monday |
1640 1634.95 |
1641.6 | 1628.25 | 16294 |
| 435 | -4.5 -0.27 % |
24-01-2025 15:15:00 Friday |
1650.5 1646 |
1651.35 | 1645 | 14813 |
| 436 | -3.5 -0.21 % |
24-01-2025 14:15:00 Friday |
1653.5 1650 |
1655.65 | 1648.05 | 16712 |
| 437 | -2.4 -0.14 % |
24-01-2025 13:15:00 Friday |
1655.55 1653.15 |
1660 | 1651.05 | 31490 |
| 438 | -9.3 -0.56 % |
24-01-2025 12:15:00 Friday |
1665.8 1656.5 |
1668.25 | 1656 | 24047 |
| 439 | -2.55 -0.15 % |
24-01-2025 11:15:00 Friday |
1668.35 1665.8 |
1669.1 | 1663.35 | 51526 |
| 440 | 5.95 0.36 % |
24-01-2025 10:15:00 Friday |
1663.25 1669.2 |
1670.65 | 1659.8 | 15880 |
| 441 | -0.7 -0.04 % |
24-01-2025 09:15:00 Friday |
1663.95 1663.25 |
1666.75 | 1655 | 42079 |
| 442 | 0.85 0.05 % |
23-01-2025 15:15:00 Thursday |
1665.25 1666.1 |
1666.1 | 1662.9 | 13699 |
| 443 | 1.95 0.12 % |
23-01-2025 14:15:00 Thursday |
1663.15 1665.1 |
1666.95 | 1661 | 1074108 |
| 444 | 0.25 0.02 % |
23-01-2025 13:15:00 Thursday |
1663.4 1663.65 |
1668 | 1660.5 | 38919 |
| 445 | 7.4 0.45 % |
23-01-2025 12:15:00 Thursday |
1656.05 1663.45 |
1664.8 | 1655.4 | 33984 |
| 446 | -4.3 -0.26 % |
23-01-2025 11:15:00 Thursday |
1660.3 1656 |
1661.4 | 1651.75 | 22249 |
| 447 | -13.4 -0.8 % |
23-01-2025 10:15:00 Thursday |
1673.65 1660.25 |
1673.65 | 1656.15 | 590659 |
| 448 | -9.05 -0.54 % |
23-01-2025 09:15:00 Thursday |
1682.7 1673.65 |
1685 | 1664.25 | 62919 |
| 449 | 6.65 0.4 % |
22-01-2025 15:15:00 Wednesday |
1665.2 1671.85 |
1671.85 | 1661.4 | 11702 |
| 450 | 12.35 0.75 % |
22-01-2025 14:15:00 Wednesday |
1653.4 1665.75 |
1671.65 | 1650 | 130407 |
| 451 | 18.9 1.16 % |
22-01-2025 13:15:00 Wednesday |
1633.6 1652.5 |
1654.6 | 1627.25 | 57865 |
| 452 | -10.3 -0.63 % |
22-01-2025 12:15:00 Wednesday |
1645.2 1634.9 |
1652.05 | 1625.3 | 19956 |
| 453 | 2.5 0.15 % |
22-01-2025 11:15:00 Wednesday |
1643.1 1645.6 |
1646.05 | 1638.5 | 11926 |
| 454 | -8.8 -0.53 % |
22-01-2025 10:15:00 Wednesday |
1651.45 1642.65 |
1653.2 | 1640.85 | 20003 |
| 455 | 7 0.43 % |
22-01-2025 09:15:00 Wednesday |
1644.95 1651.95 |
1655.1 | 1638.65 | 1084617 |
| 456 | 2.55 0.16 % |
21-01-2025 15:15:00 Tuesday |
1643.9 1646.45 |
1648.1 | 1642.15 | 24487 |
| 457 | -0.75 -0.05 % |
21-01-2025 14:15:00 Tuesday |
1644.65 1643.9 |
1647.55 | 1634.55 | 348875 |
| 458 | -2.1 -0.13 % |
21-01-2025 13:15:00 Tuesday |
1646.3 1644.2 |
1652 | 1638.05 | 15301 |
| 459 | -1.35 -0.08 % |
21-01-2025 12:15:00 Tuesday |
1647.35 1646 |
1649.25 | 1633.6 | 265091 |
| 460 | 11.8 0.72 % |
21-01-2025 11:15:00 Tuesday |
1635.35 1647.15 |
1660.35 | 1634.4 | 383729 |
| 461 | -10.35 -0.63 % |
21-01-2025 10:15:00 Tuesday |
1645.7 1635.35 |
1645.7 | 1632.75 | 73824 |
| 462 | -15.25 -0.92 % |
21-01-2025 09:15:00 Tuesday |
1660 1644.75 |
1660.45 | 1642.6 | 62954 |
| 463 | 1.05 0.06 % |
20-01-2025 15:15:00 Monday |
1652.55 1653.6 |
1653.6 | 1649.5 | 12547 |
| 464 | 0.05 0 % |
20-01-2025 14:15:00 Monday |
1652.45 1652.5 |
1653.7 | 1649.65 | 12549 |
| 465 | -4.45 -0.27 % |
20-01-2025 13:15:00 Monday |
1655.7 1651.25 |
1658.6 | 1648.45 | 11429 |
| 466 | 4.8 0.29 % |
20-01-2025 12:15:00 Monday |
1650.75 1655.55 |
1656.65 | 1649.25 | 18423 |
| 467 | 5 0.3 % |
20-01-2025 11:15:00 Monday |
1646 1651 |
1660.75 | 1645.35 | 138964 |
| 468 | 4.35 0.27 % |
20-01-2025 10:15:00 Monday |
1640.85 1645.2 |
1646.4 | 1640.85 | 27860 |
| 469 | 7.9 0.48 % |
20-01-2025 09:15:00 Monday |
1632.95 1640.85 |
1642.7 | 1628 | 35199 |
| 470 | 0.3 0.02 % |
17-01-2025 15:15:00 Friday |
1636.45 1636.75 |
1638.95 | 1634.25 | 8550 |
| 471 | -0.4 -0.02 % |
17-01-2025 14:15:00 Friday |
1636.85 1636.45 |
1638.85 | 1634.5 | 17468 |
| 472 | 1.7 0.1 % |
17-01-2025 13:15:00 Friday |
1635.1 1636.8 |
1638.5 | 1633.25 | 11082 |
| 473 | -0.25 -0.02 % |
17-01-2025 12:15:00 Friday |
1635.25 1635 |
1639.45 | 1634 | 30604 |
| 474 | 4.75 0.29 % |
17-01-2025 11:15:00 Friday |
1631.05 1635.8 |
1637.05 | 1630.95 | 23118 |
| 475 | -8.3 -0.51 % |
17-01-2025 10:15:00 Friday |
1638.95 1630.65 |
1640.6 | 1628.75 | 53405 |
| 476 | -6.7 -0.41 % |
17-01-2025 09:15:00 Friday |
1644.95 1638.25 |
1650.15 | 1634.25 | 38154 |
| 477 | 0.2 0.01 % |
16-01-2025 15:15:00 Thursday |
1654.55 1654.75 |
1655 | 1651.65 | 4287 |
| 478 | 3.5 0.21 % |
16-01-2025 14:15:00 Thursday |
1650.15 1653.65 |
1654.2 | 1643.25 | 8097 |
| 479 | -5.75 -0.35 % |
16-01-2025 13:15:00 Thursday |
1655.7 1649.95 |
1656.8 | 1649.85 | 8520 |
| 480 | 3.85 0.23 % |
16-01-2025 12:15:00 Thursday |
1652 1655.85 |
1658.5 | 1650.45 | 3983 |
| 481 | 3 0.18 % |
16-01-2025 11:15:00 Thursday |
1649 1652 |
1653 | 1644.4 | 10549 |
| 482 | 0.45 0.03 % |
16-01-2025 10:15:00 Thursday |
1648.85 1649.3 |
1652.35 | 1646 | 10051 |
| 483 | -7 -0.42 % |
16-01-2025 09:15:00 Thursday |
1655.75 1648.75 |
1660 | 1647.4 | 15715 |
| 484 | 3.4 0.21 % |
15-01-2025 15:15:00 Wednesday |
1642.3 1645.7 |
1646.05 | 1640.3 | 11917 |
| 485 | 0.05 0 % |
15-01-2025 14:15:00 Wednesday |
1641 1641.05 |
1649.85 | 1640.5 | 11840 |
| 486 | -5.5 -0.33 % |
15-01-2025 13:15:00 Wednesday |
1646.75 1641.25 |
1646.75 | 1636.25 | 9093 |
| 487 | -3.9 -0.24 % |
15-01-2025 12:15:00 Wednesday |
1651 1647.1 |
1651.7 | 1646.2 | 6022 |
| 488 | -2.1 -0.13 % |
15-01-2025 11:15:00 Wednesday |
1653.65 1651.55 |
1654.6 | 1647.3 | 4993 |
| 489 | -1.6 -0.1 % |
15-01-2025 10:15:00 Wednesday |
1655.25 1653.65 |
1662.65 | 1651.9 | 12815 |
| 490 | -4 -0.24 % |
15-01-2025 09:15:00 Wednesday |
1658 1654 |
1658 | 1645 | 16173 |
| 491 | 4.75 0.29 % |
14-01-2025 15:15:00 Tuesday |
1646.65 1651.4 |
1652.95 | 1646.45 | 8979 |
| 492 | -7.05 -0.43 % |
14-01-2025 14:15:00 Tuesday |
1654.05 1647 |
1655.8 | 1641.6 | 255978 |
| 493 | 7.25 0.44 % |
14-01-2025 13:15:00 Tuesday |
1646.25 1653.5 |
1654 | 1644.3 | 29087 |
| 494 | 4.25 0.26 % |
14-01-2025 12:15:00 Tuesday |
1641.95 1646.2 |
1646.6 | 1640.9 | 17079 |
| 495 | -11.15 -0.67 % |
14-01-2025 11:15:00 Tuesday |
1653.15 1642 |
1653.25 | 1639.75 | 68211 |
| 496 | 7.65 0.46 % |
14-01-2025 10:15:00 Tuesday |
1645.3 1652.95 |
1654.5 | 1643 | 48249 |
| 497 | 10.25 0.63 % |
14-01-2025 09:15:00 Tuesday |
1635 1645.25 |
1656.25 | 1635 | 30624 |
| 498 | 0.25 0.02 % |
13-01-2025 15:15:00 Monday |
1632.45 1632.7 |
1633.4 | 1629.1 | 77963 |
| 499 | 0.1 0.01 % |
13-01-2025 14:15:00 Monday |
1632.35 1632.45 |
1633.9 | 1628 | 434094 |
| 500 | -4 -0.24 % |
13-01-2025 13:15:00 Monday |
1635.55 1631.55 |
1638.75 | 1631 | 35786 |
| 501 | -2.15 -0.13 % |
13-01-2025 12:15:00 Monday |
1637.55 1635.4 |
1640.6 | 1634.5 | 32505 |
| 502 | -3.65 -0.22 % |
13-01-2025 11:15:00 Monday |
1641.25 1637.6 |
1646.45 | 1634.2 | 45756 |
| 503 | 4.15 0.25 % |
13-01-2025 10:15:00 Monday |
1637 1641.15 |
1643.6 | 1634.05 | 49478 |
| 504 | -3.5 -0.21 % |
13-01-2025 09:15:00 Monday |
1640 1636.5 |
1642.9 | 1624.25 | 91135 |
| 505 | 2.25 0.14 % |
10-01-2025 15:15:00 Friday |
1654.75 1657 |
1659.1 | 1654.75 | 11415 |
| 506 | -6.25 -0.38 % |
10-01-2025 14:15:00 Friday |
1661 1654.75 |
1662.15 | 1654.15 | 23555 |
| 507 | -3.1 -0.19 % |
10-01-2025 13:15:00 Friday |
1664.35 1661.25 |
1666.05 | 1660.7 | 6329 |
| 508 | -7.25 -0.43 % |
10-01-2025 12:15:00 Friday |
1671 1663.75 |
1671 | 1663.6 | 5433 |
| 509 | -1.45 -0.09 % |
10-01-2025 11:15:00 Friday |
1671 1669.55 |
1674.95 | 1666.5 | 9779 |
| 510 | 2 0.12 % |
10-01-2025 10:15:00 Friday |
1668 1670 |
1671.6 | 1664.1 | 42483 |
| 511 | -3.5 -0.21 % |
10-01-2025 09:15:00 Friday |
1670 1666.5 |
1675 | 1660.4 | 533674 |
| 512 | -1.5 -0.09 % |
09-01-2025 15:15:00 Thursday |
1669 1667.5 |
1669.6 | 1665.65 | 10766 |
| 513 | 5.35 0.32 % |
09-01-2025 14:15:00 Thursday |
1663.45 1668.8 |
1669 | 1661.6 | 19087 |
| 514 | 1.8 0.11 % |
09-01-2025 13:15:00 Thursday |
1662.2 1664 |
1664.15 | 1659 | 22137 |
| 515 | -5.75 -0.34 % |
09-01-2025 12:15:00 Thursday |
1668.25 1662.5 |
1672.55 | 1658.85 | 11567 |
| 516 | -1.35 -0.08 % |
09-01-2025 11:15:00 Thursday |
1669.35 1668 |
1671.75 | 1662 | 14975 |
| 517 | -10.2 -0.61 % |
09-01-2025 10:15:00 Thursday |
1677.85 1667.65 |
1678.1 | 1666 | 56087 |
| 518 | -12.4 -0.73 % |
09-01-2025 09:15:00 Thursday |
1689.65 1677.25 |
1689.65 | 1674.4 | 29833 |
| 519 | 1.15 0.07 % |
08-01-2025 15:15:00 Wednesday |
1694.3 1695.45 |
1696 | 1692.85 | 15807 |
| 520 | -1.15 -0.07 % |
08-01-2025 14:15:00 Wednesday |
1695.2 1694.05 |
1698 | 1692.45 | 33939 |
| 521 | 9 0.53 % |
08-01-2025 13:15:00 Wednesday |
1685.25 1694.25 |
1696 | 1684.2 | 24557 |
| 522 | -1.4 -0.08 % |
08-01-2025 12:15:00 Wednesday |
1687.5 1686.1 |
1689 | 1683 | 20315 |
| 523 | -5.2 -0.31 % |
08-01-2025 11:15:00 Wednesday |
1692.7 1687.5 |
1695 | 1687.05 | 58821 |
| 524 | -5.15 -0.3 % |
08-01-2025 10:15:00 Wednesday |
1696.9 1691.75 |
1700 | 1685.4 | 55227 |
| 525 | -14 -0.82 % |
08-01-2025 09:15:00 Wednesday |
1711 1697 |
1712.05 | 1695.5 | 42248 |
| 526 | -1.15 -0.07 % |
07-01-2025 15:15:00 Tuesday |
1713.95 1712.8 |
1715.45 | 1711.7 | 36435 |
| 527 | 0.15 0.01 % |
07-01-2025 14:15:00 Tuesday |
1714.35 1714.5 |
1715.2 | 1710.15 | 54089 |
| 528 | 0.4 0.02 % |
07-01-2025 13:15:00 Tuesday |
1713.35 1713.75 |
1717.05 | 1710.5 | 27080 |
| 529 | 0.3 0.02 % |
07-01-2025 12:15:00 Tuesday |
1713.9 1714.2 |
1716.75 | 1712.25 | 5229 |
| 530 | 1.5 0.09 % |
07-01-2025 11:15:00 Tuesday |
1711.8 1713.3 |
1718.8 | 1709.5 | 14444 |
| 531 | -0.05 0 % |
07-01-2025 10:15:00 Tuesday |
1711.95 1711.9 |
1713 | 1707 | 89434 |
| 532 | 0.6 0.04 % |
07-01-2025 09:15:00 Tuesday |
1710.35 1710.95 |
1721.45 | 1700 | 35522 |
| 533 | 3.85 0.23 % |
06-01-2025 15:15:00 Monday |
1708.5 1712.35 |
1713.2 | 1708.45 | 19098 |
| 534 | 1.65 0.1 % |
06-01-2025 14:15:00 Monday |
1706.9 1708.55 |
1711 | 1705 | 403236 |
| 535 | -9 -0.52 % |
06-01-2025 13:15:00 Monday |
1715.2 1706.2 |
1715.2 | 1706.2 | 52791 |
| 536 | -1.65 -0.1 % |
06-01-2025 12:15:00 Monday |
1717.25 1715.6 |
1720 | 1711 | 1064192 |
| 537 | -6.55 -0.38 % |
06-01-2025 11:15:00 Monday |
1724.3 1717.75 |
1728.35 | 1713.4 | 71272 |
| 538 | -17.2 -0.99 % |
06-01-2025 10:15:00 Monday |
1742.5 1725.3 |
1743.85 | 1722.5 | 42212 |
| 539 | 1.95 0.11 % |
06-01-2025 09:15:00 Monday |
1739.9 1741.85 |
1757.45 | 1737.7 | 83860 |
| 540 | -1.05 -0.06 % |
03-01-2025 15:15:00 Friday |
1749.55 1748.5 |
1751.65 | 1746.6 | 53815 |
| 541 | -4.2 -0.24 % |
03-01-2025 14:15:00 Friday |
1753.65 1749.45 |
1756.65 | 1746.3 | 124524 |
| 542 | -6.5 -0.37 % |
03-01-2025 13:15:00 Friday |
1759.7 1753.2 |
1761.5 | 1750.1 | 38051 |
| 543 | -0.95 -0.05 % |
03-01-2025 12:15:00 Friday |
1760.65 1759.7 |
1762.2 | 1753.2 | 29367 |
| 544 | -0.7 -0.04 % |
03-01-2025 11:15:00 Friday |
1760.95 1760.25 |
1767.8 | 1758.95 | 23752 |
| 545 | -6.65 -0.38 % |
03-01-2025 10:15:00 Friday |
1767.3 1760.65 |
1770 | 1754 | 100354 |
| 546 | -27.05 -1.51 % |
03-01-2025 09:15:00 Friday |
1794.8 1767.75 |
1794.8 | 1766.3 | 31409 |
| 547 | 1.45 0.08 % |
02-01-2025 15:15:00 Thursday |
1792.4 1793.85 |
1794.1 | 1791.65 | 3837 |
| 548 | -1.8 -0.1 % |
02-01-2025 14:15:00 Thursday |
1794.05 1792.25 |
1803 | 1791.95 | 18676 |
| 549 | 2.6 0.15 % |
02-01-2025 13:15:00 Thursday |
1791.45 1794.05 |
1803 | 1790.75 | 14083 |
| 550 | 6.3 0.35 % |
02-01-2025 12:15:00 Thursday |
1784.65 1790.95 |
1792.45 | 1783 | 19040 |
| 551 | -6.05 -0.34 % |
02-01-2025 11:15:00 Thursday |
1790.75 1784.7 |
1792.75 | 1784.65 | 3362 |
| 552 | 3.4 0.19 % |
02-01-2025 10:15:00 Thursday |
1787.35 1790.75 |
1792.6 | 1786.25 | 8284 |
| 553 | 6.65 0.37 % |
02-01-2025 09:15:00 Thursday |
1780.5 1787.15 |
1789.25 | 1774.1 | 11182 |
| 554 | 3.5 0.2 % |
01-01-2025 15:15:00 Wednesday |
1782.4 1785.9 |
1786.2 | 1781.25 | 4477 |
| 555 | -7.9 -0.44 % |
01-01-2025 14:15:00 Wednesday |
1790.45 1782.55 |
1790.45 | 1779.3 | 11158 |
| 556 | 8 0.45 % |
01-01-2025 13:15:00 Wednesday |
1782 1790 |
1794.4 | 1782 | 7746 |
| 557 | -0.65 -0.04 % |
01-01-2025 12:15:00 Wednesday |
1783 1782.35 |
1788 | 1782 | 7556 |
| 558 | 0.1 0.01 % |
01-01-2025 11:15:00 Wednesday |
1783.55 1783.65 |
1786 | 1778.1 | 6834 |
| 559 | 9.45 0.53 % |
01-01-2025 10:15:00 Wednesday |
1773.4 1782.85 |
1787.2 | 1770.4 | 48118 |
| 560 | -2 -0.11 % |
01-01-2025 09:15:00 Wednesday |
1775 1773 |
1781 | 1762 | 24435 |
| 561 | -0.95 -0.05 % |
31-12-2024 15:15:00 Tuesday |
1773.95 1773 |
1774 | 1770.65 | 6035 |
| 562 | 1.4 0.08 % |
31-12-2024 14:15:00 Tuesday |
1772 1773.4 |
1774.75 | 1768.1 | 11989 |
| 563 | -1.05 -0.06 % |
31-12-2024 13:15:00 Tuesday |
1773.25 1772.2 |
1774.5 | 1768.75 | 8515 |
| 564 | -0.4 -0.02 % |
31-12-2024 12:15:00 Tuesday |
1773.4 1773 |
1775.5 | 1771 | 7524 |
| 565 | -2.35 -0.13 % |
31-12-2024 11:15:00 Tuesday |
1775.8 1773.45 |
1780.4 | 1773 | 36791 |
| 566 | 1.35 0.08 % |
31-12-2024 10:15:00 Tuesday |
1774.8 1776.15 |
1781.35 | 1770.3 | 14775 |
| 567 | 4.75 0.27 % |
31-12-2024 09:15:00 Tuesday |
1770.05 1774.8 |
1780 | 1768 | 20875 |
| 568 | 2.1 0.12 % |
30-12-2024 15:15:00 Monday |
1776.9 1779 |
1787.8 | 1776.9 | 8304 |
| 569 | 1.75 0.1 % |
30-12-2024 14:15:00 Monday |
1775 1776.75 |
1781.75 | 1771.35 | 21274 |
| 570 | -19.45 -1.08 % |
30-12-2024 13:15:00 Monday |
1793.75 1774.3 |
1796.5 | 1773.75 | 20630 |
| 571 | -19.8 -1.09 % |
30-12-2024 12:15:00 Monday |
1813 1793.2 |
1813 | 1792 | 45488 |
| 572 | 18.45 1.03 % |
30-12-2024 11:15:00 Monday |
1794.3 1812.75 |
1815 | 1794 | 60580 |
| 573 | -4.7 -0.26 % |
30-12-2024 10:15:00 Monday |
1799 1794.3 |
1801.1 | 1793 | 108246 |
| 574 | 3.35 0.19 % |
30-12-2024 09:15:00 Monday |
1794.95 1798.3 |
1798.75 | 1787.85 | 27224 |
| 575 | 0.7 0.04 % |
27-12-2024 15:15:00 Friday |
1798 1798.7 |
1801.1 | 1795 | 28653 |
| 576 | 4.3 0.24 % |
27-12-2024 14:15:00 Friday |
1794.2 1798.5 |
1800 | 1792.65 | 58946 |
| 577 | 1.45 0.08 % |
27-12-2024 13:15:00 Friday |
1792.75 1794.2 |
1795 | 1791.75 | 18763 |
| 578 | 2.95 0.16 % |
27-12-2024 12:15:00 Friday |
1790.6 1793.55 |
1794.85 | 1789.5 | 11346 |
| 579 | -8.9 -0.49 % |
27-12-2024 11:15:00 Friday |
1799.5 1790.6 |
1800.7 | 1790.55 | 12890 |
| 580 | -1.35 -0.07 % |
27-12-2024 10:15:00 Friday |
1802.05 1800.7 |
1802.05 | 1793.75 | 46662 |
| 581 | 11.95 0.67 % |
27-12-2024 09:15:00 Friday |
1790.25 1802.2 |
1803 | 1790.25 | 41056 |
| 582 | 5 0.28 % |
26-12-2024 15:15:00 Thursday |
1789.75 1794.75 |
1795.5 | 1788.75 | 10521 |
| 583 | -2.6 -0.15 % |
26-12-2024 14:15:00 Thursday |
1792.35 1789.75 |
1794.5 | 1788.25 | 39902 |
| 584 | 2.95 0.16 % |
26-12-2024 13:15:00 Thursday |
1788.9 1791.85 |
1793.4 | 1781.75 | 8105 |
| 585 | -3.1 -0.17 % |
26-12-2024 12:15:00 Thursday |
1792 1788.9 |
1793.15 | 1788.5 | 12244 |
| 586 | -4.8 -0.27 % |
26-12-2024 11:15:00 Thursday |
1797.55 1792.75 |
1798.4 | 1792 | 5944 |
| 587 | 0.65 0.04 % |
26-12-2024 10:15:00 Thursday |
1796.9 1797.55 |
1801.5 | 1790.8 | 9238 |
| 588 | -1.15 -0.06 % |
26-12-2024 09:15:00 Thursday |
1797.5 1796.35 |
1811.4 | 1795.85 | 17848 |
| 589 | 1.7 0.09 % |
24-12-2024 15:15:00 Tuesday |
1795.6 1797.3 |
1799.45 | 1795.3 | 9288 |
| 590 | -5.75 -0.32 % |
24-12-2024 14:15:00 Tuesday |
1802 1796.25 |
1802.95 | 1795.3 | 18121 |
| 591 | 3.15 0.18 % |
24-12-2024 13:15:00 Tuesday |
1798.85 1802 |
1802 | 1795.2 | 17518 |
| 592 | 0.45 0.03 % |
24-12-2024 12:15:00 Tuesday |
1799.1 1799.55 |
1802.7 | 1798.7 | 11880 |
| 593 | 1.4 0.08 % |
24-12-2024 11:15:00 Tuesday |
1798.4 1799.8 |
1800.25 | 1796.35 | 101914 |
| 594 | 0.15 0.01 % |
24-12-2024 10:15:00 Tuesday |
1798.85 1799 |
1799.85 | 1794 | 10843 |
| 595 | -5.05 -0.28 % |
24-12-2024 09:15:00 Tuesday |
1803.95 1798.9 |
1806.15 | 1789.1 | 26045 |
| 596 | -1 -0.06 % |
23-12-2024 15:15:00 Monday |
1801 1800 |
1803.4 | 1799.4 | 9824 |
| 597 | 4.35 0.24 % |
23-12-2024 14:15:00 Monday |
1796.2 1800.55 |
1802 | 1794.7 | 17889 |
| 598 | 3.3 0.18 % |
23-12-2024 13:15:00 Monday |
1792.75 1796.05 |
1796.5 | 1791.95 | 10702 |
| 599 | -5.85 -0.33 % |
23-12-2024 12:15:00 Monday |
1799.6 1793.75 |
1800 | 1791.3 | 13784 |
| 600 | -2.2 -0.12 % |
23-12-2024 11:15:00 Monday |
1801.8 1799.6 |
1804 | 1797.4 | 15869 |
| 601 | -0.55 -0.03 % |
23-12-2024 10:15:00 Monday |
1802.55 1802 |
1804.9 | 1798.45 | 20644 |
| 602 | 22.45 1.26 % |
23-12-2024 09:15:00 Monday |
1780 1802.45 |
1805.9 | 1780 | 53247 |
| 603 | 10.6 0.6 % |
20-12-2024 15:15:00 Friday |
1767.9 1778.5 |
1780.05 | 1767.45 | 38874 |
| 604 | -14.15 -0.79 % |
20-12-2024 14:15:00 Friday |
1781.1 1766.95 |
1784.2 | 1766.9 | 89294 |
| 605 | -8.3 -0.46 % |
20-12-2024 13:15:00 Friday |
1790 1781.7 |
1793.95 | 1780.75 | 31362 |
| 606 | -3.35 -0.19 % |
20-12-2024 12:15:00 Friday |
1792.4 1789.05 |
1792.65 | 1785.3 | 39302 |
| 607 | 1.85 0.1 % |
20-12-2024 11:15:00 Friday |
1790.55 1792.4 |
1797.35 | 1786.6 | 11524 |
| 608 | 10.45 0.59 % |
20-12-2024 10:15:00 Friday |
1780.5 1790.95 |
1792.45 | 1778.55 | 9012 |
| 609 | -7.45 -0.42 % |
20-12-2024 09:15:00 Friday |
1787.95 1780.5 |
1795.4 | 1774.95 | 29038 |
| 610 | -0.6 -0.03 % |
19-12-2024 15:15:00 Thursday |
1794.6 1794 |
1795.8 | 1792 | 11184 |
| 611 | 1.85 0.1 % |
19-12-2024 14:15:00 Thursday |
1792.75 1794.6 |
1795.8 | 1790.25 | 14436 |
| 612 | -1.3 -0.07 % |
19-12-2024 13:15:00 Thursday |
1795 1793.7 |
1795.65 | 1791 | 14023 |
| 613 | 0.45 0.03 % |
19-12-2024 12:15:00 Thursday |
1794.55 1795 |
1797.1 | 1790 | 12761 |
| 614 | 6.8 0.38 % |
19-12-2024 11:15:00 Thursday |
1787.75 1794.55 |
1797.2 | 1787.3 | 15864 |
| 615 | -0.1 -0.01 % |
19-12-2024 10:15:00 Thursday |
1787.1 1787 |
1792.2 | 1784.25 | 24281 |
| 616 | -8.6 -0.48 % |
19-12-2024 09:15:00 Thursday |
1795.05 1786.45 |
1800.2 | 1779 | 91875 |
| 617 | 2.8 0.15 % |
18-12-2024 15:15:00 Wednesday |
1809 1811.8 |
1812.85 | 1809 | 4606 |
| 618 | -3.9 -0.22 % |
18-12-2024 14:15:00 Wednesday |
1813.2 1809.3 |
1814.65 | 1807.45 | 9464 |
| 619 | -6.35 -0.35 % |
18-12-2024 13:15:00 Wednesday |
1818.65 1812.3 |
1820 | 1811.55 | 4592 |
| 620 | 2.5 0.14 % |
18-12-2024 12:15:00 Wednesday |
1814.7 1817.2 |
1817.25 | 1811.3 | 5357 |
| 621 | 0.6 0.03 % |
18-12-2024 11:15:00 Wednesday |
1813.9 1814.5 |
1817.7 | 1809 | 11835 |
| 622 | -1.85 -0.1 % |
18-12-2024 10:15:00 Wednesday |
1815.35 1813.5 |
1823 | 1810.5 | 31784 |
| 623 | -17.45 -0.95 % |
18-12-2024 09:15:00 Wednesday |
1832.5 1815.05 |
1835.65 | 1815 | 34689 |
| 624 | -1.4 -0.08 % |
17-12-2024 15:15:00 Tuesday |
1833.05 1831.65 |
1835.4 | 1826.35 | 14167 |
| 625 | -5.3 -0.29 % |
17-12-2024 14:15:00 Tuesday |
1837.65 1832.35 |
1839.8 | 1832.05 | 10074 |
| 626 | -0.15 -0.01 % |
17-12-2024 13:15:00 Tuesday |
1838.15 1838 |
1842.2 | 1833.35 | 10232 |
| 627 | 2.2 0.12 % |
17-12-2024 12:15:00 Tuesday |
1836 1838.2 |
1844.8 | 1834.1 | 8983 |
| 628 | -12.9 -0.7 % |
17-12-2024 11:15:00 Tuesday |
1849.8 1836.9 |
1851.2 | 1836.5 | 15897 |
| 629 | -0.6 -0.03 % |
17-12-2024 10:15:00 Tuesday |
1850.35 1849.75 |
1853.35 | 1840.15 | 20661 |
| 630 | -6.6 -0.36 % |
17-12-2024 09:15:00 Tuesday |
1856.05 1849.45 |
1862.25 | 1846 | 19050 |
| 631 | -2.4 -0.13 % |
16-12-2024 15:15:00 Monday |
1865.2 1862.8 |
1866 | 1860 | 11404 |
| 632 | 0.4 0.02 % |
16-12-2024 14:15:00 Monday |
1864.75 1865.15 |
1867.05 | 1862 | 22861 |
| 633 | 1.15 0.06 % |
16-12-2024 13:15:00 Monday |
1862.45 1863.6 |
1865.95 | 1861.35 | 19640 |
| 634 | 4.7 0.25 % |
16-12-2024 12:15:00 Monday |
1857 1861.7 |
1862.95 | 1855.1 | 12103 |
| 635 | -3.05 -0.16 % |
16-12-2024 11:15:00 Monday |
1860.8 1857.75 |
1863 | 1857 | 16110 |
| 636 | -5.95 -0.32 % |
16-12-2024 10:15:00 Monday |
1868.45 1862.5 |
1868.45 | 1860.55 | 16609 |
| 637 | 5.4 0.29 % |
16-12-2024 09:15:00 Monday |
1863 1868.4 |
1870 | 1860.2 | 32556 |
| 638 | 2.7 0.14 % |
13-12-2024 15:15:00 Friday |
1871.85 1874.55 |
1874.55 | 1871.05 | 32916 |
| 639 | 6.85 0.37 % |
13-12-2024 14:15:00 Friday |
1865 1871.85 |
1873.9 | 1864.35 | 93017 |
| 640 | 6.25 0.34 % |
13-12-2024 13:15:00 Friday |
1859 1865.25 |
1869.3 | 1856 | 24138 |
| 641 | 5.6 0.3 % |
13-12-2024 12:15:00 Friday |
1853.4 1859 |
1862.4 | 1849.75 | 16950 |
| 642 | 20 1.09 % |
13-12-2024 11:15:00 Friday |
1834.3 1854.3 |
1859.15 | 1832 | 16948 |
| 643 | -10.5 -0.57 % |
13-12-2024 10:15:00 Friday |
1845.3 1834.8 |
1845.3 | 1829 | 20693 |
| 644 | -10.1 -0.54 % |
13-12-2024 09:15:00 Friday |
1855.2 1845.1 |
1863 | 1844.4 | 22428 |
| 645 | -1.1 -0.06 % |
12-12-2024 15:15:00 Thursday |
1860 1858.9 |
1861.75 | 1857.2 | 10640 |
| 646 | -0.05 0 % |
12-12-2024 14:15:00 Thursday |
1859 1858.95 |
1860.4 | 1855.45 | 27244 |
| 647 | 6.1 0.33 % |
12-12-2024 13:15:00 Thursday |
1852.4 1858.5 |
1859 | 1849.35 | 28136 |
| 648 | -6.05 -0.33 % |
12-12-2024 12:15:00 Thursday |
1859.05 1853 |
1861.35 | 1852 | 13944 |
| 649 | -0.1 -0.01 % |
12-12-2024 11:15:00 Thursday |
1860.1 1860 |
1863.75 | 1858 | 9890 |
| 650 | 1.3 0.07 % |
12-12-2024 10:15:00 Thursday |
1858.8 1860.1 |
1864.45 | 1857.3 | 21544 |
| 651 | 9.4 0.51 % |
12-12-2024 09:15:00 Thursday |
1849.95 1859.35 |
1868.65 | 1849.95 | 38006 |
| 652 | -3.45 -0.18 % |
11-12-2024 15:15:00 Wednesday |
1865.55 1862.1 |
1865.55 | 1862 | 3671 |
| 653 | -2 -0.11 % |
11-12-2024 14:15:00 Wednesday |
1867.55 1865.55 |
1868.8 | 1860.6 | 13508 |
| 654 | 3.6 0.19 % |
11-12-2024 13:15:00 Wednesday |
1864.3 1867.9 |
1868.35 | 1862.25 | 4255 |
| 655 | -2.65 -0.14 % |
11-12-2024 12:15:00 Wednesday |
1866.95 1864.3 |
1867.65 | 1861.1 | 10417 |
| 656 | 2.15 0.12 % |
11-12-2024 11:15:00 Wednesday |
1864.8 1866.95 |
1871.05 | 1862 | 8406 |
| 657 | 1.5 0.08 % |
11-12-2024 10:15:00 Wednesday |
1864.25 1865.75 |
1865.9 | 1857 | 10960 |
| 658 | -1.8 -0.1 % |
11-12-2024 09:15:00 Wednesday |
1865 1863.2 |
1866 | 1858.8 | 14880 |
| 659 | -1.7 -0.09 % |
10-12-2024 15:15:00 Tuesday |
1868.6 1866.9 |
1869.8 | 1865.25 | 9196 |
| 660 | 5.65 0.3 % |
10-12-2024 14:15:00 Tuesday |
1862.1 1867.75 |
1869.75 | 1860.4 | 18819 |
| 661 | 0.35 0.02 % |
10-12-2024 13:15:00 Tuesday |
1862.2 1862.55 |
1865.5 | 1858.65 | 4982 |
| 662 | -4.05 -0.22 % |
10-12-2024 12:15:00 Tuesday |
1866.95 1862.9 |
1866.95 | 1860.5 | 5987 |
| 663 | -1.45 -0.08 % |
10-12-2024 11:15:00 Tuesday |
1869.4 1867.95 |
1870.45 | 1866.95 | 7340 |
| 664 | 1.6 0.09 % |
10-12-2024 10:15:00 Tuesday |
1868.5 1870.1 |
1870.65 | 1865.7 | 12939 |
| 665 | -0.95 -0.05 % |
10-12-2024 09:15:00 Tuesday |
1870.25 1869.3 |
1875 | 1866 | 19352 |
| 666 | 1.05 0.06 % |
09-12-2024 15:15:00 Monday |
1867.75 1868.8 |
1871.4 | 1866.85 | 9472 |
| 667 | -3.75 -0.2 % |
09-12-2024 14:15:00 Monday |
1872.3 1868.55 |
1873.5 | 1867 | 25606 |
| 668 | -5.45 -0.29 % |
09-12-2024 13:15:00 Monday |
1877.75 1872.3 |
1878.95 | 1869.7 | 34430 |
| 669 | 2.8 0.15 % |
09-12-2024 12:15:00 Monday |
1874.95 1877.75 |
1880 | 1874.8 | 39250 |
| 670 | 2 0.11 % |
09-12-2024 11:15:00 Monday |
1873 1875 |
1878 | 1871.6 | 51325 |
| 671 | 8.8 0.47 % |
09-12-2024 10:15:00 Monday |
1864.2 1873 |
1873.05 | 1863.6 | 43845 |
| 672 | 10.3 0.56 % |
09-12-2024 09:15:00 Monday |
1853.05 1863.35 |
1874.35 | 1849.55 | 91964 |
| 673 | -1.4 -0.08 % |
06-12-2024 15:15:00 Friday |
1857.55 1856.15 |
1858.6 | 1854 | 30426 |
| 674 | 2.25 0.12 % |
06-12-2024 14:15:00 Friday |
1855.35 1857.6 |
1860 | 1852.55 | 94206 |
| 675 | -2.6 -0.14 % |
06-12-2024 13:15:00 Friday |
1857.95 1855.35 |
1858.8 | 1853.6 | 11661 |
| 676 | -0.7 -0.04 % |
06-12-2024 12:15:00 Friday |
1859 1858.3 |
1860 | 1856 | 6817 |
| 677 | -0.15 -0.01 % |
06-12-2024 11:15:00 Friday |
1858.95 1858.8 |
1860.35 | 1854.6 | 14770 |
| 678 | 10.15 0.55 % |
06-12-2024 10:15:00 Friday |
1849.05 1859.2 |
1864.15 | 1843.7 | 89293 |
| 679 | -9.75 -0.52 % |
06-12-2024 09:15:00 Friday |
1859.75 1850 |
1861.7 | 1845 | 60380 |
| 680 | -5.8 -0.31 % |
05-12-2024 15:15:00 Thursday |
1868.5 1862.7 |
1869 | 1862.7 | 10682 |
| 681 | -4.6 -0.25 % |
05-12-2024 14:15:00 Thursday |
1872.25 1867.65 |
1879 | 1854.35 | 51142 |
| 682 | 4 0.21 % |
05-12-2024 13:15:00 Thursday |
1867.45 1871.45 |
1873.6 | 1862 | 24581 |
| 683 | 5.9 0.32 % |
05-12-2024 12:15:00 Thursday |
1862 1867.9 |
1869 | 1862 | 16341 |
| 684 | 19.85 1.08 % |
05-12-2024 11:15:00 Thursday |
1842.25 1862.1 |
1866 | 1840.35 | 33422 |
| 685 | -5.3 -0.29 % |
05-12-2024 10:15:00 Thursday |
1846.8 1841.5 |
1850 | 1835.9 | 22936 |
| 686 | -16 -0.86 % |
05-12-2024 09:15:00 Thursday |
1862 1846 |
1862 | 1844.55 | 42693 |
| 687 | -4 -0.22 % |
04-12-2024 15:15:00 Wednesday |
1860 1856 |
1862.5 | 1856 | 29699 |
| 688 | -5 -0.27 % |
04-12-2024 14:15:00 Wednesday |
1865 1860 |
1865 | 1857.25 | 57366 |
| 689 | 7.35 0.4 % |
04-12-2024 13:15:00 Wednesday |
1857.65 1865 |
1865 | 1855.35 | 62485 |
| 690 | 4.2 0.23 % |
04-12-2024 12:15:00 Wednesday |
1853 1857.2 |
1858.2 | 1852 | 31471 |
| 691 | -8.35 -0.45 % |
04-12-2024 11:15:00 Wednesday |
1861.35 1853 |
1863 | 1850.65 | 64089 |
| 692 | 15.45 0.84 % |
04-12-2024 10:15:00 Wednesday |
1845.95 1861.4 |
1864.95 | 1844.85 | 142619 |
| 693 | 7.2 0.39 % |
04-12-2024 09:15:00 Wednesday |
1838 1845.2 |
1848 | 1831.2 | 79950 |
| 694 | 3.2 0.18 % |
03-12-2024 15:15:00 Tuesday |
1825.75 1828.95 |
1828.95 | 1824.5 | 16093 |
| 695 | -4.9 -0.27 % |
03-12-2024 14:15:00 Tuesday |
1830.1 1825.2 |
1831.95 | 1824.1 | 27027 |
| 696 | 4.7 0.26 % |
03-12-2024 13:15:00 Tuesday |
1825.4 1830.1 |
1831.45 | 1822.6 | 18297 |
| 697 | -0.7 -0.04 % |
03-12-2024 12:15:00 Tuesday |
1826.1 1825.4 |
1827.7 | 1823 | 10929 |
| 698 | -7.9 -0.43 % |
03-12-2024 11:15:00 Tuesday |
1834.4 1826.5 |
1835.5 | 1824.35 | 44081 |
| 699 | 6.05 0.33 % |
03-12-2024 10:15:00 Tuesday |
1827.55 1833.6 |
1837 | 1827.35 | 39548 |
| 700 | 6.9 0.38 % |
03-12-2024 09:15:00 Tuesday |
1819.9 1826.8 |
1831.55 | 1816.4 | 131563 |
| 701 | -0.5 -0.03 % |
02-12-2024 15:15:00 Monday |
1805 1804.5 |
1805.4 | 1802 | 8654 |
| 702 | 8.5 0.47 % |
02-12-2024 14:15:00 Monday |
1796.5 1805 |
1808 | 1795.65 | 47952 |
| 703 | 8.45 0.47 % |
02-12-2024 13:15:00 Monday |
1787.65 1796.1 |
1796.75 | 1786.35 | 19922 |
| 704 | 9.5 0.53 % |
02-12-2024 12:15:00 Monday |
1779.15 1788.65 |
1789.5 | 1778.35 | 15893 |
| 705 | -2.1 -0.12 % |
02-12-2024 11:15:00 Monday |
1780.6 1778.5 |
1783.1 | 1777 | 18538 |
| 706 | -0.5 -0.03 % |
02-12-2024 10:15:00 Monday |
1781.15 1780.65 |
1784.5 | 1778.45 | 17808 |
| 707 | -16.95 -0.94 % |
02-12-2024 09:15:00 Monday |
1797.65 1780.7 |
1807.65 | 1775 | 45771 |
| 708 | -1.1 -0.06 % |
29-11-2024 15:15:00 Friday |
1796.1 1795 |
1799.15 | 1793.4 | 241627 |
| 709 | 10.6 0.59 % |
29-11-2024 14:15:00 Friday |
1785.7 1796.3 |
1798.15 | 1784 | 115761 |
| 710 | -1.35 -0.08 % |
29-11-2024 13:15:00 Friday |
1787.35 1786 |
1791.5 | 1785.8 | 17513 |
| 711 | -3.7 -0.21 % |
29-11-2024 12:15:00 Friday |
1791.3 1787.6 |
1791.3 | 1785.55 | 38843 |
| 712 | -5 -0.28 % |
29-11-2024 11:15:00 Friday |
1796.35 1791.35 |
1797.55 | 1786.55 | 16658 |
| 713 | 7.35 0.41 % |
29-11-2024 10:15:00 Friday |
1786.2 1793.55 |
1801.15 | 1783.1 | 25928 |
| 714 | -6.8 -0.38 % |
29-11-2024 09:15:00 Friday |
1794.05 1787.25 |
1804.25 | 1786.75 | 16263 |
| 715 | -3 -0.17 % |
28-11-2024 15:15:00 Thursday |
1794.5 1791.5 |
1794.9 | 1790 | 12717 |
| 716 | 4 0.22 % |
28-11-2024 14:15:00 Thursday |
1790.4 1794.4 |
1796.4 | 1788.6 | 16090 |
| 717 | -10.3 -0.57 % |
28-11-2024 13:15:00 Thursday |
1801.75 1791.45 |
1807.75 | 1788 | 22598 |
| 718 | -1.5 -0.08 % |
28-11-2024 12:15:00 Thursday |
1803 1801.5 |
1807.5 | 1799.65 | 23704 |
| 719 | -6.2 -0.34 % |
28-11-2024 11:15:00 Thursday |
1808.7 1802.5 |
1809.1 | 1799.3 | 22923 |
| 720 | -24.8 -1.35 % |
28-11-2024 10:15:00 Thursday |
1833.5 1808.7 |
1834.2 | 1803.6 | 35579 |
| 721 | 15.9 0.87 % |
28-11-2024 09:15:00 Thursday |
1818 1833.9 |
1836.05 | 1815.1 | 80854 |
| 722 | 0.5 0.03 % |
27-11-2024 15:15:00 Wednesday |
1809.5 1810 |
1810.9 | 1807.25 | 16546 |
| 723 | 5.6 0.31 % |
27-11-2024 14:15:00 Wednesday |
1804 1809.6 |
1817.2 | 1800.8 | 88538 |
| 724 | 7.35 0.41 % |
27-11-2024 13:15:00 Wednesday |
1796.65 1804 |
1804.65 | 1796.65 | 32302 |
| 725 | 3.25 0.18 % |
27-11-2024 12:15:00 Wednesday |
1793.75 1797 |
1804.2 | 1793.55 | 30194 |
| 726 | 3.75 0.21 % |
27-11-2024 11:15:00 Wednesday |
1791.25 1795 |
1796.4 | 1786 | 16704 |
| 727 | -0.15 -0.01 % |
27-11-2024 10:15:00 Wednesday |
1791.4 1791.25 |
1792.65 | 1787 | 6528 |
| 728 | 4.7 0.26 % |
27-11-2024 09:15:00 Wednesday |
1787.15 1791.85 |
1795.8 | 1785.3 | 28449 |
| 729 | -0.85 -0.05 % |
26-11-2024 15:15:00 Tuesday |
1785.95 1785.1 |
1789.95 | 1784.3 | 16118 |
| 730 | 5 0.28 % |
26-11-2024 14:15:00 Tuesday |
1780.75 1785.75 |
1786 | 1778.5 | 27203 |
| 731 | 1.3 0.07 % |
26-11-2024 13:15:00 Tuesday |
1778.25 1779.55 |
1782.95 | 1776.45 | 12848 |
| 732 | 2.55 0.14 % |
26-11-2024 12:15:00 Tuesday |
1775.65 1778.2 |
1780 | 1775.25 | 10987 |
| 733 | 0.8 0.05 % |
26-11-2024 11:15:00 Tuesday |
1773.6 1774.4 |
1776.85 | 1770 | 31012 |
| 734 | -6.75 -0.38 % |
26-11-2024 10:15:00 Tuesday |
1780.35 1773.6 |
1780.35 | 1772.7 | 33699 |
| 735 | -19.65 -1.09 % |
26-11-2024 09:15:00 Tuesday |
1800 1780.35 |
1804.1 | 1777.65 | 67797 |
| 736 | -2.1 -0.12 % |
25-11-2024 15:15:00 Monday |
1780.8 1778.7 |
1801.9 | 1778 | 239253 |
| 737 | 10.85 0.61 % |
25-11-2024 14:15:00 Monday |
1770.35 1781.2 |
1784.25 | 1766.9 | 394927 |
| 738 | -4.15 -0.23 % |
25-11-2024 13:15:00 Monday |
1775.05 1770.9 |
1778 | 1766.3 | 42818 |
| 739 | -10.4 -0.58 % |
25-11-2024 12:15:00 Monday |
1784.95 1774.55 |
1785 | 1771.05 | 64258 |
| 740 | 7.4 0.42 % |
25-11-2024 11:15:00 Monday |
1777.55 1784.95 |
1785 | 1776.2 | 113302 |
| 741 | 3.8 0.21 % |
25-11-2024 10:15:00 Monday |
1773.2 1777 |
1780.25 | 1772.8 | 99631 |
| 742 | -5.75 -0.32 % |
25-11-2024 09:15:00 Monday |
1779 1773.25 |
1784 | 1765 | 251996 |
| 743 | -4.05 -0.23 % |
22-11-2024 15:15:00 Friday |
1745.45 1741.4 |
1746.5 | 1740.05 | 46323 |
| 744 | 2.25 0.13 % |
22-11-2024 14:15:00 Friday |
1744.15 1746.4 |
1749.35 | 1739.65 | 121820 |
| 745 | 2.45 0.14 % |
22-11-2024 13:15:00 Friday |
1741.3 1743.75 |
1747.5 | 1736 | 52958 |
| 746 | -0.6 -0.03 % |
22-11-2024 12:15:00 Friday |
1741 1740.4 |
1743.4 | 1737.7 | 25839 |
| 747 | 6.4 0.37 % |
22-11-2024 11:15:00 Friday |
1734 1740.4 |
1743.2 | 1730.1 | 26479 |
| 748 | -10.1 -0.58 % |
22-11-2024 10:15:00 Friday |
1744.25 1734.15 |
1745.2 | 1729.3 | 35670 |
| 749 | 4.5 0.26 % |
22-11-2024 09:15:00 Friday |
1740.15 1744.65 |
1753.8 | 1740.15 | 125863 |
| 750 | -3.65 -0.21 % |
21-11-2024 15:15:00 Thursday |
1741.65 1738 |
1745 | 1738 | 16762 |
| 751 | -0.7 -0.04 % |
21-11-2024 14:15:00 Thursday |
1742.5 1741.8 |
1743 | 1737.55 | 20875 |
| 752 | -1.15 -0.07 % |
21-11-2024 13:15:00 Thursday |
1744.15 1743 |
1748.9 | 1741.05 | 11429 |
| 753 | -4.2 -0.24 % |
21-11-2024 12:15:00 Thursday |
1747.7 1743.5 |
1749.45 | 1740.05 | 20258 |
| 754 | 9.85 0.57 % |
21-11-2024 11:15:00 Thursday |
1737.75 1747.6 |
1749.85 | 1735.65 | 19559 |
| 755 | -4.25 -0.24 % |
21-11-2024 10:15:00 Thursday |
1742 1737.75 |
1742.7 | 1733.7 | 18214 |
| 756 | -14.05 -0.8 % |
21-11-2024 09:15:00 Thursday |
1756.05 1742 |
1758.75 | 1738.8 | 71637 |
| 757 | -5.95 -0.34 % |
19-11-2024 15:15:00 Tuesday |
1741.4 1735.45 |
1743.5 | 1735.45 | 10662 |
| 758 | -2.35 -0.13 % |
19-11-2024 14:15:00 Tuesday |
1743.75 1741.4 |
1747.8 | 1735.65 | 27027 |
| 759 | -9.85 -0.56 % |
19-11-2024 13:15:00 Tuesday |
1753.45 1743.6 |
1753.65 | 1742.5 | 28203 |
| 760 | 9.6 0.55 % |
19-11-2024 12:15:00 Tuesday |
1743.4 1753 |
1753.55 | 1743.4 | 38657 |
| 761 | 3.4 0.2 % |
19-11-2024 11:15:00 Tuesday |
1740.6 1744 |
1746.15 | 1738.5 | 16052 |
| 762 | 12.5 0.72 % |
19-11-2024 10:15:00 Tuesday |
1727.5 1740 |
1740.9 | 1726.5 | 25467 |
| 763 | 12.2 0.71 % |
19-11-2024 09:15:00 Tuesday |
1715.05 1727.25 |
1727.9 | 1704 | 51327 |
| 764 | 0.4 0.02 % |
18-11-2024 15:15:00 Monday |
1705.95 1706.35 |
1709 | 1701.25 | 26260 |
| 765 | -2.35 -0.14 % |
18-11-2024 14:15:00 Monday |
1708.35 1706 |
1710 | 1702.7 | 98374 |
| 766 | -0.9 -0.05 % |
18-11-2024 13:15:00 Monday |
1710.75 1709.85 |
1711.7 | 1707.7 | 16120 |
| 767 | -2.85 -0.17 % |
18-11-2024 12:15:00 Monday |
1713.2 1710.35 |
1715.3 | 1708.9 | 55702 |
| 768 | 3.3 0.19 % |
18-11-2024 11:15:00 Monday |
1709.15 1712.45 |
1713.6 | 1708.5 | 19830 |
| 769 | -5.1 -0.3 % |
18-11-2024 10:15:00 Monday |
1714.55 1709.45 |
1716.75 | 1709 | 40981 |
| 770 | 8.2 0.48 % |
18-11-2024 09:15:00 Monday |
1706.2 1714.4 |
1718.8 | 1694.6 | 121920 |
| 771 | -1.3 -0.08 % |
14-11-2024 15:15:00 Thursday |
1694 1692.7 |
1694.6 | 1690.45 | 24288 |
| 772 | -6.4 -0.38 % |
14-11-2024 14:15:00 Thursday |
1700.3 1693.9 |
1700.3 | 1690.7 | 113493 |
| 773 | -0.45 -0.03 % |
14-11-2024 13:15:00 Thursday |
1700 1699.55 |
1702 | 1694.95 | 22036 |
| 774 | -1.65 -0.1 % |
14-11-2024 12:15:00 Thursday |
1701.1 1699.45 |
1704.6 | 1697.25 | 18362 |
| 775 | 17.2 1.02 % |
14-11-2024 11:15:00 Thursday |
1684 1701.2 |
1701.2 | 1684 | 107067 |
| 776 | -14.7 -0.87 % |
14-11-2024 10:15:00 Thursday |
1698.2 1683.5 |
1701.15 | 1680.25 | 59844 |
| 777 | 23.25 1.39 % |
14-11-2024 09:15:00 Thursday |
1674.95 1698.2 |
1702.4 | 1674 | 71526 |
| 778 | 7.95 0.47 % |
13-11-2024 15:15:00 Wednesday |
1681.65 1689.6 |
1691.55 | 1681.15 | 17367 |
| 779 | -19.1 -1.12 % |
13-11-2024 14:15:00 Wednesday |
1700.75 1681.65 |
1702 | 1672.5 | 101950 |
| 780 | -1.95 -0.11 % |
13-11-2024 13:15:00 Wednesday |
1702.7 1700.75 |
1708.85 | 1700 | 42059 |
| 781 | -2.15 -0.13 % |
13-11-2024 12:15:00 Wednesday |
1705.15 1703 |
1708.3 | 1701 | 23709 |
| 782 | -1.55 -0.09 % |
13-11-2024 11:15:00 Wednesday |
1707.4 1705.85 |
1709 | 1704 | 27003 |
| 783 | -5.25 -0.31 % |
13-11-2024 10:15:00 Wednesday |
1712.05 1706.8 |
1717 | 1706.8 | 63718 |
| 784 | 0.75 0.04 % |
13-11-2024 09:15:00 Wednesday |
1711.3 1712.05 |
1729 | 1710.55 | 97904 |
| 785 | 2.5 0.15 % |
12-11-2024 15:15:00 Tuesday |
1715.5 1718 |
1723.85 | 1715.2 | 20461 |
| 786 | -6.4 -0.37 % |
12-11-2024 14:15:00 Tuesday |
1722 1715.6 |
1722 | 1709.75 | 53157 |
| 787 | -0.65 -0.04 % |
12-11-2024 13:15:00 Tuesday |
1722.65 1722 |
1724.95 | 1715.65 | 50048 |
| 788 | -16.5 -0.95 % |
12-11-2024 12:15:00 Tuesday |
1739.3 1722.8 |
1741.5 | 1720 | 56289 |
| 789 | 2.8 0.16 % |
12-11-2024 11:15:00 Tuesday |
1737.2 1740 |
1741.9 | 1735.8 | 20729 |
| 790 | -11.9 -0.68 % |
12-11-2024 10:15:00 Tuesday |
1748.95 1737.05 |
1750.65 | 1731 | 30948 |
| 791 | -17.75 -1 % |
12-11-2024 09:15:00 Tuesday |
1767.2 1749.45 |
1773.25 | 1745.5 | 86854 |
| 792 | -5.45 -0.31 % |
11-11-2024 15:15:00 Monday |
1769.45 1764 |
1770 | 1763.7 | 120906 |
| 793 | 0.85 0.05 % |
11-11-2024 14:15:00 Monday |
1768.25 1769.1 |
1774.95 | 1762.3 | 356359 |
| 794 | -4.5 -0.25 % |
11-11-2024 13:15:00 Monday |
1772.75 1768.25 |
1774 | 1767.75 | 58529 |
| 795 | -5.6 -0.31 % |
11-11-2024 12:15:00 Monday |
1778.4 1772.8 |
1779.45 | 1770.8 | 72000 |
| 796 | -1.85 -0.1 % |
11-11-2024 11:15:00 Monday |
1780 1778.15 |
1782.5 | 1776.95 | 79247 |
| 797 | 19.55 1.11 % |
11-11-2024 10:15:00 Monday |
1759.85 1779.4 |
1780 | 1758.8 | 145169 |
| 798 | 7.15 0.41 % |
11-11-2024 09:15:00 Monday |
1753 1760.15 |
1762.5 | 1751.55 | 173794 |
| 799 | -3.2 -0.18 % |
08-11-2024 15:15:00 Friday |
1755.1 1751.9 |
1755.2 | 1750.95 | 16574 |
| 800 | -2.55 -0.15 % |
08-11-2024 14:15:00 Friday |
1757.65 1755.1 |
1758.35 | 1752.8 | 69974 |
| 801 | 1.4 0.08 % |
08-11-2024 13:15:00 Friday |
1756.45 1757.85 |
1761.45 | 1755.1 | 19896 |
| 802 | 2.75 0.16 % |
08-11-2024 12:15:00 Friday |
1753.7 1756.45 |
1756.95 | 1752.75 | 13078 |
| 803 | -0.15 -0.01 % |
08-11-2024 11:15:00 Friday |
1754.55 1754.4 |
1755.95 | 1752.4 | 10294 |
| 804 | -0.15 -0.01 % |
08-11-2024 10:15:00 Friday |
1754.7 1754.55 |
1755.9 | 1749 | 9593 |
| 805 | 6.85 0.39 % |
08-11-2024 09:15:00 Friday |
1747.05 1753.9 |
1757.95 | 1746.15 | 27714 |
| 806 | -3.55 -0.2 % |
07-11-2024 15:15:00 Thursday |
1745.6 1742.05 |
1746.9 | 1742.05 | 6535 |
| 807 | -0.25 -0.01 % |
07-11-2024 14:15:00 Thursday |
1746 1745.75 |
1748.7 | 1744.65 | 7384 |
| 808 | -2.15 -0.12 % |
07-11-2024 13:15:00 Thursday |
1748.15 1746 |
1748.15 | 1741.25 | 6202 |
| 809 | 4.2 0.24 % |
07-11-2024 12:15:00 Thursday |
1743.8 1748 |
1748 | 1741 | 6127 |
| 810 | -6.65 -0.38 % |
07-11-2024 11:15:00 Thursday |
1749.65 1743 |
1749.65 | 1740.3 | 4980 |
| 811 | 8.4 0.48 % |
07-11-2024 10:15:00 Thursday |
1741.5 1749.9 |
1753.55 | 1740.8 | 60045 |
| 812 | -8.6 -0.49 % |
07-11-2024 09:15:00 Thursday |
1749.95 1741.35 |
1760.1 | 1737.8 | 39186 |
| 813 | 1.25 0.07 % |
06-11-2024 15:15:00 Wednesday |
1755.25 1756.5 |
1757.5 | 1747.05 | 21921 |
| 814 | 0.7 0.04 % |
06-11-2024 14:15:00 Wednesday |
1753.7 1754.4 |
1758.45 | 1749 | 41779 |
| 815 | 3.3 0.19 % |
06-11-2024 13:15:00 Wednesday |
1751.1 1754.4 |
1754.9 | 1748.05 | 19655 |
| 816 | 2.4 0.14 % |
06-11-2024 12:15:00 Wednesday |
1749.5 1751.9 |
1753.6 | 1748.3 | 20307 |
| 817 | -0.25 -0.01 % |
06-11-2024 11:15:00 Wednesday |
1750 1749.75 |
1753.75 | 1746.2 | 18660 |
| 818 | 1.15 0.07 % |
06-11-2024 10:15:00 Wednesday |
1748.85 1750 |
1754.15 | 1745.25 | 26699 |
| 819 | -16.95 -0.96 % |
06-11-2024 09:15:00 Wednesday |
1765.2 1748.25 |
1772 | 1747.35 | 68711 |
| 820 | -4 -0.23 % |
05-11-2024 15:15:00 Tuesday |
1758 1754 |
1760.55 | 1752 | 22040 |
| 821 | -0.6 -0.03 % |
05-11-2024 14:15:00 Tuesday |
1758 1757.4 |
1762.5 | 1754.45 | 91321 |
| 822 | 41.4 2.41 % |
05-11-2024 13:15:00 Tuesday |
1716 1757.4 |
1758.7 | 1714.65 | 58115 |
| 823 | 4.65 0.27 % |
05-11-2024 12:15:00 Tuesday |
1710.95 1715.6 |
1717.5 | 1708.15 | 11303 |
| 824 | -7.2 -0.42 % |
05-11-2024 11:15:00 Tuesday |
1717.8 1710.6 |
1719.4 | 1703.15 | 14469 |
| 825 | 5.65 0.33 % |
05-11-2024 10:15:00 Tuesday |
1712.55 1718.2 |
1720.85 | 1706.85 | 41095 |
| 826 | 4.45 0.26 % |
05-11-2024 09:15:00 Tuesday |
1707.95 1712.4 |
1713.15 | 1698 | 40903 |
| 827 | 1.05 0.06 % |
04-11-2024 15:15:00 Monday |
1714.9 1715.95 |
1719 | 1710 | 30640 |
| 828 | -3.7 -0.22 % |
04-11-2024 14:15:00 Monday |
1718 1714.3 |
1720 | 1711 | 49899 |
| 829 | -2.75 -0.16 % |
04-11-2024 13:15:00 Monday |
1720.75 1718 |
1721 | 1713.1 | 24253 |
| 830 | -5 -0.29 % |
04-11-2024 12:15:00 Monday |
1725 1720 |
1726.65 | 1719.4 | 16431 |
| 831 | -2.35 -0.14 % |
04-11-2024 11:15:00 Monday |
1726.75 1724.4 |
1729.2 | 1723.6 | 59675 |
| 832 | -8.05 -0.46 % |
04-11-2024 10:15:00 Monday |
1734.8 1726.75 |
1739.75 | 1725.35 | 72762 |
| 833 | -6.1 -0.35 % |
04-11-2024 09:15:00 Monday |
1741.4 1735.3 |
1743.6 | 1725.8 | 88452 |
| 834 | 3.65 0.21 % |
01-11-2024 18:00:00 Friday |
1734.3 1737.95 |
1743.8 | 1729.35 | 43389 |
| 835 | 0.55 0.03 % |
31-10-2024 15:15:00 Thursday |
1735.45 1736 |
1739.65 | 1731.35 | 45861 |
| 836 | 9.6 0.56 % |
31-10-2024 14:15:00 Thursday |
1726 1735.6 |
1738.6 | 1725 | 267647 |
| 837 | 1.65 0.1 % |
31-10-2024 13:15:00 Thursday |
1724.35 1726 |
1729.7 | 1722 | 40844 |
| 838 | -7.9 -0.46 % |
31-10-2024 12:15:00 Thursday |
1732.25 1724.35 |
1733 | 1719.05 | 21583 |
| 839 | 1.65 0.1 % |
31-10-2024 11:15:00 Thursday |
1730.6 1732.25 |
1734.3 | 1729.2 | 12354 |
| 840 | 0.4 0.02 % |
31-10-2024 10:15:00 Thursday |
1730.75 1731.15 |
1735.25 | 1729.55 | 78743 |
| 841 | 1.6 0.09 % |
31-10-2024 09:15:00 Thursday |
1730 1731.6 |
1736.3 | 1723 | 43945 |
| 842 | 4.6 0.27 % |
30-10-2024 15:15:00 Wednesday |
1732.8 1737.4 |
1741 | 1732.55 | 12632 |
| 843 | 5.45 0.32 % |
30-10-2024 14:15:00 Wednesday |
1728 1733.45 |
1734.9 | 1726.4 | 23281 |
| 844 | -6.75 -0.39 % |
30-10-2024 13:15:00 Wednesday |
1735.1 1728.35 |
1735.1 | 1724.4 | 15772 |
| 845 | -8.75 -0.5 % |
30-10-2024 12:15:00 Wednesday |
1743.35 1734.6 |
1744 | 1733.5 | 30727 |
| 846 | 0.55 0.03 % |
30-10-2024 11:15:00 Wednesday |
1742.65 1743.2 |
1744.65 | 1741.2 | 11812 |
| 847 | -2.1 -0.12 % |
30-10-2024 10:15:00 Wednesday |
1744.15 1742.05 |
1746 | 1736.15 | 29409 |
| 848 | -4.85 -0.28 % |
30-10-2024 09:15:00 Wednesday |
1747.95 1743.1 |
1755 | 1740.3 | 57402 |
| 849 | -2.25 -0.13 % |
29-10-2024 15:15:00 Tuesday |
1751.25 1749 |
1752.1 | 1747.4 | 15576 |
| 850 | -11.65 -0.66 % |
29-10-2024 14:15:00 Tuesday |
1763 1751.35 |
1763 | 1750.25 | 55052 |
| 851 | 14.65 0.84 % |
29-10-2024 13:15:00 Tuesday |
1747.35 1762 |
1763.7 | 1740.95 | 54682 |
| 852 | 8.5 0.49 % |
29-10-2024 12:15:00 Tuesday |
1739 1747.5 |
1747.85 | 1736.55 | 36173 |
| 853 | 5.6 0.32 % |
29-10-2024 11:15:00 Tuesday |
1733.75 1739.35 |
1740.8 | 1729 | 30749 |
| 854 | -6.25 -0.36 % |
29-10-2024 10:15:00 Tuesday |
1740.65 1734.4 |
1741.7 | 1731 | 34397 |
| 855 | 15.55 0.9 % |
29-10-2024 09:15:00 Tuesday |
1725.1 1740.65 |
1740.65 | 1725.1 | 59568 |
| 856 | 0 0 % |
28-10-2024 15:15:00 Monday |
1734.65 1734.65 |
1738 | 1732.65 | 84389 |
| 857 | -0.9 -0.05 % |
28-10-2024 14:15:00 Monday |
1735.25 1734.35 |
1740.65 | 1729.45 | 483730 |
| 858 | 0.75 0.04 % |
28-10-2024 13:15:00 Monday |
1734.6 1735.35 |
1738.75 | 1730.7 | 48177 |
| 859 | -3.9 -0.22 % |
28-10-2024 12:15:00 Monday |
1738.5 1734.6 |
1740.75 | 1732.45 | 31803 |
| 860 | 1.85 0.11 % |
28-10-2024 11:15:00 Monday |
1735.75 1737.6 |
1738.3 | 1728.95 | 41295 |
| 861 | -6.55 -0.38 % |
28-10-2024 10:15:00 Monday |
1742.5 1735.95 |
1748.2 | 1733.05 | 69727 |
| 862 | 4.7 0.27 % |
28-10-2024 09:15:00 Monday |
1738.8 1743.5 |
1750.9 | 1737.15 | 54955 |
| 863 | 0.5 0.03 % |
25-10-2024 15:15:00 Friday |
1744.6 1745.1 |
1747.2 | 1744 | 25171 |
| 864 | 6.65 0.38 % |
25-10-2024 14:15:00 Friday |
1737.2 1743.85 |
1744.85 | 1729 | 227689 |
| 865 | -1.75 -0.1 % |
25-10-2024 13:15:00 Friday |
1739.65 1737.9 |
1740.95 | 1735.3 | 59376 |
| 866 | -1.2 -0.07 % |
25-10-2024 12:15:00 Friday |
1740.35 1739.15 |
1740.8 | 1735.05 | 72318 |
| 867 | 1.15 0.07 % |
25-10-2024 11:15:00 Friday |
1739.05 1740.2 |
1746 | 1736.8 | 106591 |
| 868 | 2.15 0.12 % |
25-10-2024 10:15:00 Friday |
1737.55 1739.7 |
1742.4 | 1733.5 | 144637 |
| 869 | -19.85 -1.13 % |
25-10-2024 09:15:00 Friday |
1757 1737.15 |
1758.35 | 1735.25 | 136858 |
| 870 | -2.1 -0.12 % |
24-10-2024 15:15:00 Thursday |
1750.3 1748.2 |
1752.65 | 1746.75 | 11344 |
| 871 | -2.6 -0.15 % |
24-10-2024 14:15:00 Thursday |
1752.4 1749.8 |
1752.95 | 1746.2 | 23645 |
| 872 | -5.75 -0.33 % |
24-10-2024 13:15:00 Thursday |
1758 1752.25 |
1759.65 | 1750.6 | 10624 |
| 873 | -4.85 -0.28 % |
24-10-2024 12:15:00 Thursday |
1762.6 1757.75 |
1763.55 | 1757.1 | 18209 |
| 874 | 2.15 0.12 % |
24-10-2024 11:15:00 Thursday |
1760.65 1762.8 |
1768.65 | 1760 | 30189 |
| 875 | 0.05 0 % |
24-10-2024 10:15:00 Thursday |
1760 1760.05 |
1766.8 | 1758.4 | 67797 |
| 876 | 22.45 1.29 % |
24-10-2024 09:15:00 Thursday |
1737.55 1760 |
1761.45 | 1737.55 | 74045 |
| 877 | 1.5 0.09 % |
23-10-2024 15:15:00 Wednesday |
1736.05 1737.55 |
1738.95 | 1733.4 | 15381 |
| 878 | 0.7 0.04 % |
23-10-2024 14:15:00 Wednesday |
1735.6 1736.3 |
1737.8 | 1732.45 | 63169 |
| 879 | -3.8 -0.22 % |
23-10-2024 13:15:00 Wednesday |
1738.85 1735.05 |
1741.85 | 1734.7 | 13429 |
| 880 | 2 0.12 % |
23-10-2024 12:15:00 Wednesday |
1737 1739 |
1740.3 | 1735.65 | 10505 |
| 881 | -5.65 -0.32 % |
23-10-2024 11:15:00 Wednesday |
1742.65 1737 |
1746.45 | 1736 | 33136 |
| 882 | 4.9 0.28 % |
23-10-2024 10:15:00 Wednesday |
1737.25 1742.15 |
1744 | 1735.15 | 55193 |
| 883 | 34.4 2.02 % |
23-10-2024 09:15:00 Wednesday |
1702.3 1736.7 |
1744.5 | 1702.3 | 75945 |
| 884 | 2.95 0.17 % |
22-10-2024 15:15:00 Tuesday |
1712.05 1715 |
1716.7 | 1710.95 | 25894 |
| 885 | -12.45 -0.72 % |
22-10-2024 14:15:00 Tuesday |
1725.25 1712.8 |
1726.8 | 1711 | 76148 |
| 886 | 6.2 0.36 % |
22-10-2024 13:15:00 Tuesday |
1719.75 1725.95 |
1726.35 | 1718 | 53429 |
| 887 | 2.75 0.16 % |
22-10-2024 12:15:00 Tuesday |
1717 1719.75 |
1722.85 | 1714.15 | 46939 |
| 888 | -6.95 -0.4 % |
22-10-2024 11:15:00 Tuesday |
1723.8 1716.85 |
1725 | 1711 | 78171 |
| 889 | -8.2 -0.47 % |
22-10-2024 10:15:00 Tuesday |
1733.1 1724.9 |
1733.75 | 1717.8 | 70857 |
| 890 | 4.1 0.24 % |
22-10-2024 09:15:00 Tuesday |
1729 1733.1 |
1740 | 1723 | 90328 |
| 891 | -4.65 -0.27 % |
21-10-2024 15:15:00 Monday |
1729.6 1724.95 |
1729.6 | 1723.5 | 160749 |
| 892 | -5.05 -0.29 % |
21-10-2024 14:15:00 Monday |
1735 1729.95 |
1735.1 | 1725.4 | 732320 |
| 893 | -0.45 -0.03 % |
21-10-2024 13:15:00 Monday |
1735.45 1735 |
1740 | 1733.2 | 37428 |
| 894 | 1 0.06 % |
21-10-2024 12:15:00 Monday |
1734.4 1735.4 |
1738.55 | 1732.6 | 35726 |
| 895 | -10.65 -0.61 % |
21-10-2024 11:15:00 Monday |
1745.4 1734.75 |
1745.95 | 1731.25 | 53377 |
| 896 | 7.5 0.43 % |
21-10-2024 10:15:00 Monday |
1738 1745.5 |
1748.2 | 1733.25 | 106805 |
| 897 | 17.95 1.04 % |
21-10-2024 09:15:00 Monday |
1720.05 1738 |
1739.5 | 1710.5 | 262656 |
| 898 | 0.4 0.02 % |
18-10-2024 15:15:00 Friday |
1681.9 1682.3 |
1685.2 | 1679.6 | 32341 |
| 899 | -6.5 -0.38 % |
18-10-2024 14:15:00 Friday |
1688.4 1681.9 |
1689.45 | 1678.45 | 104735 |
| 900 | 15.35 0.92 % |
18-10-2024 13:15:00 Friday |
1673.15 1688.5 |
1691 | 1671.6 | 56043 |
| 901 | 2.55 0.15 % |
18-10-2024 12:15:00 Friday |
1669.55 1672.1 |
1677.6 | 1668.8 | 34986 |
| 902 | 2.7 0.16 % |
18-10-2024 11:15:00 Friday |
1666 1668.7 |
1673.25 | 1664.1 | 36757 |
| 903 | 2.15 0.13 % |
18-10-2024 10:15:00 Friday |
1664.1 1666.25 |
1670 | 1662.25 | 31106 |
| 904 | 1.15 0.07 % |
18-10-2024 09:15:00 Friday |
1662.4 1663.55 |
1668.45 | 1654.05 | 74927 |
| 905 | -2.75 -0.16 % |
17-10-2024 15:15:00 Thursday |
1674.05 1671.3 |
1675.6 | 1670.9 | 15816 |
| 906 | 3.6 0.22 % |
17-10-2024 14:15:00 Thursday |
1669.9 1673.5 |
1674.5 | 1667.6 | 23616 |
| 907 | 2.75 0.16 % |
17-10-2024 13:15:00 Thursday |
1667.15 1669.9 |
1670.95 | 1665.15 | 17102 |
| 908 | -7.15 -0.43 % |
17-10-2024 12:15:00 Thursday |
1674.2 1667.05 |
1675.7 | 1666.2 | 20774 |
| 909 | 2.7 0.16 % |
17-10-2024 11:15:00 Thursday |
1671.4 1674.1 |
1674.5 | 1668 | 130960 |
| 910 | -6.65 -0.4 % |
17-10-2024 10:15:00 Thursday |
1678.4 1671.75 |
1679.8 | 1671.4 | 98574 |
| 911 | -14 -0.83 % |
17-10-2024 09:15:00 Thursday |
1692.4 1678.4 |
1698.25 | 1676.5 | 43766 |
| 912 | -0.55 -0.03 % |
16-10-2024 15:15:00 Wednesday |
1700.55 1700 |
1701.6 | 1698.45 | 15922 |
| 913 | 1.2 0.07 % |
16-10-2024 14:15:00 Wednesday |
1698.85 1700.05 |
1701.7 | 1694.05 | 32702 |
| 914 | -4.5 -0.26 % |
16-10-2024 13:15:00 Wednesday |
1703.4 1698.9 |
1704.5 | 1696.25 | 32761 |
| 915 | 1.75 0.1 % |
16-10-2024 12:15:00 Wednesday |
1702 1703.75 |
1705.5 | 1702 | 23278 |
| 916 | -4.7 -0.28 % |
16-10-2024 11:15:00 Wednesday |
1706.7 1702 |
1707.65 | 1700 | 58428 |
| 917 | 9 0.53 % |
16-10-2024 10:15:00 Wednesday |
1698.65 1707.65 |
1707.7 | 1698 | 55589 |
| 918 | 21.45 1.28 % |
16-10-2024 09:15:00 Wednesday |
1677.55 1699 |
1701 | 1677.55 | 78846 |
| 919 | 2.85 0.17 % |
15-10-2024 15:15:00 Tuesday |
1683.95 1686.8 |
1687.7 | 1681.35 | 15813 |
| 920 | 0 0 % |
15-10-2024 14:15:00 Tuesday |
1683.35 1683.35 |
1687.65 | 1679.55 | 30441 |
| 921 | 4.85 0.29 % |
15-10-2024 13:15:00 Tuesday |
1678.65 1683.5 |
1686.6 | 1678.2 | 39851 |
| 922 | -2.15 -0.13 % |
15-10-2024 12:15:00 Tuesday |
1681.05 1678.9 |
1683.4 | 1678.65 | 16674 |
| 923 | -0.15 -0.01 % |
15-10-2024 11:15:00 Tuesday |
1681.95 1681.8 |
1683.5 | 1675.8 | 28411 |
| 924 | -0.15 -0.01 % |
15-10-2024 10:15:00 Tuesday |
1681.9 1681.75 |
1687.4 | 1679.3 | 56737 |
| 925 | -9.85 -0.58 % |
15-10-2024 09:15:00 Tuesday |
1692.55 1682.7 |
1698 | 1678.5 | 60890 |
| 926 | 1.65 0.1 % |
14-10-2024 15:15:00 Monday |
1686.4 1688.05 |
1692 | 1686.4 | 332542 |
| 927 | 0 0 % |
14-10-2024 14:15:00 Monday |
1686.3 1686.3 |
1689 | 1683.3 | 321932 |
| 928 | 4.95 0.29 % |
14-10-2024 13:15:00 Monday |
1682 1686.95 |
1688 | 1681.7 | 18328 |
| 929 | -3.75 -0.22 % |
14-10-2024 12:15:00 Monday |
1686 1682.25 |
1687 | 1680.7 | 9426 |
| 930 | 1.5 0.09 % |
14-10-2024 11:15:00 Monday |
1684.1 1685.6 |
1686 | 1680.2 | 18399 |
| 931 | 7.2 0.43 % |
14-10-2024 10:15:00 Monday |
1676.85 1684.05 |
1684.65 | 1675.05 | 28818 |
| 932 | 18.6 1.12 % |
14-10-2024 09:15:00 Monday |
1658 1676.6 |
1681.7 | 1654.95 | 42287 |
| 933 | -0.55 -0.03 % |
11-10-2024 15:15:00 Friday |
1650.55 1650 |
1653.4 | 1649.9 | 52651 |
| 934 | 2.3 0.14 % |
11-10-2024 14:15:00 Friday |
1647.6 1649.9 |
1652.5 | 1646.4 | 171335 |
| 935 | -4.55 -0.28 % |
11-10-2024 13:15:00 Friday |
1652.55 1648 |
1654.2 | 1645.4 | 77897 |
| 936 | 4.8 0.29 % |
11-10-2024 12:15:00 Friday |
1647.45 1652.25 |
1653 | 1647.4 | 9161 |
| 937 | -1.5 -0.09 % |
11-10-2024 11:15:00 Friday |
1648.9 1647.4 |
1650.6 | 1643.2 | 151614 |
| 938 | -10.4 -0.63 % |
11-10-2024 10:15:00 Friday |
1658.95 1648.55 |
1658.95 | 1648.2 | 55917 |
| 939 | -5.25 -0.32 % |
11-10-2024 09:15:00 Friday |
1664 1658.75 |
1665.05 | 1650.1 | 35244 |
| 940 | -1.8 -0.11 % |
10-10-2024 15:15:00 Thursday |
1662.2 1660.4 |
1663.4 | 1660.05 | 17746 |
| 941 | 6.8 0.41 % |
10-10-2024 14:15:00 Thursday |
1655.75 1662.55 |
1665 | 1655.75 | 56396 |
| 942 | 8.4 0.51 % |
10-10-2024 13:15:00 Thursday |
1647.25 1655.65 |
1656.9 | 1646.6 | 39330 |
| 943 | -0.45 -0.03 % |
10-10-2024 12:15:00 Thursday |
1648.4 1647.95 |
1650 | 1645.9 | 21308 |
| 944 | 8.3 0.51 % |
10-10-2024 11:15:00 Thursday |
1640.1 1648.4 |
1652.05 | 1639.6 | 34002 |
| 945 | -0.15 -0.01 % |
10-10-2024 10:15:00 Thursday |
1640.25 1640.1 |
1642.5 | 1637.45 | 95771 |
| 946 | -2.9 -0.18 % |
10-10-2024 09:15:00 Thursday |
1643 1640.1 |
1643 | 1633 | 46735 |
| 947 | 3.1 0.19 % |
09-10-2024 15:15:00 Wednesday |
1634.85 1637.95 |
1638 | 1634.2 | 19724 |
| 948 | -4.75 -0.29 % |
09-10-2024 14:15:00 Wednesday |
1638.8 1634.05 |
1638.8 | 1629 | 52549 |
| 949 | 3.45 0.21 % |
09-10-2024 13:15:00 Wednesday |
1635.5 1638.95 |
1640.35 | 1632.4 | 33835 |
| 950 | -4.5 -0.27 % |
09-10-2024 12:15:00 Wednesday |
1639.5 1635 |
1640.8 | 1635 | 55550 |
| 951 | -10.1 -0.61 % |
09-10-2024 11:15:00 Wednesday |
1648.85 1638.75 |
1651.35 | 1638.75 | 160904 |
| 952 | -7 -0.42 % |
09-10-2024 10:15:00 Wednesday |
1656 1649 |
1656.5 | 1639.1 | 64463 |
| 953 | 4 0.24 % |
09-10-2024 09:15:00 Wednesday |
1651.95 1655.95 |
1656.4 | 1636 | 97489 |
| 954 | 1 0.06 % |
08-10-2024 15:15:00 Tuesday |
1650 1651 |
1653.9 | 1648.85 | 13823 |
| 955 | -3.25 -0.2 % |
08-10-2024 14:15:00 Tuesday |
1654 1650.75 |
1657 | 1648.4 | 35044 |
| 956 | 3.65 0.22 % |
08-10-2024 13:15:00 Tuesday |
1650.15 1653.8 |
1654.35 | 1647.6 | 17768 |
| 957 | 1.35 0.08 % |
08-10-2024 12:15:00 Tuesday |
1648.7 1650.05 |
1652.7 | 1646.5 | 31425 |
| 958 | 1.45 0.09 % |
08-10-2024 11:15:00 Tuesday |
1647.25 1648.7 |
1651 | 1645.25 | 20010 |
| 959 | 6.2 0.38 % |
08-10-2024 10:15:00 Tuesday |
1641 1647.2 |
1652 | 1637.75 | 40864 |
| 960 | 21.85 1.35 % |
08-10-2024 09:15:00 Tuesday |
1619.65 1641.5 |
1645.3 | 1619.65 | 81747 |
| 961 | 8.85 0.55 % |
07-10-2024 15:15:00 Monday |
1616.25 1625.1 |
1626.5 | 1615.85 | 77849 |
| 962 | -12.85 -0.79 % |
07-10-2024 14:15:00 Monday |
1629.1 1616.25 |
1650.4 | 1613.4 | 1085967 |
| 963 | -0.95 -0.06 % |
07-10-2024 13:15:00 Monday |
1630.2 1629.25 |
1636.45 | 1618.15 | 408177 |
| 964 | -12.55 -0.76 % |
07-10-2024 12:15:00 Monday |
1642.7 1630.15 |
1645 | 1628.1 | 203412 |
| 965 | 0.75 0.05 % |
07-10-2024 11:15:00 Monday |
1641.8 1642.55 |
1651.2 | 1640.55 | 108915 |
| 966 | -8.85 -0.54 % |
07-10-2024 10:15:00 Monday |
1650.7 1641.85 |
1651.75 | 1641.6 | 177961 |
| 967 | -4.35 -0.26 % |
07-10-2024 09:15:00 Monday |
1654.95 1650.6 |
1659.8 | 1641.5 | 99763 |
| 968 | 3 0.18 % |
04-10-2024 15:15:00 Friday |
1658.95 1661.95 |
1662 | 1657.4 | 32188 |
| 969 | -1.1 -0.07 % |
04-10-2024 14:15:00 Friday |
1660 1658.9 |
1666 | 1652.4 | 178385 |
| 970 | -4.1 -0.25 % |
04-10-2024 13:15:00 Friday |
1663.55 1659.45 |
1664.9 | 1657 | 71883 |
| 971 | -21.85 -1.3 % |
04-10-2024 12:15:00 Friday |
1685.25 1663.4 |
1685.95 | 1660.35 | 302612 |
| 972 | -4.05 -0.24 % |
04-10-2024 11:15:00 Friday |
1689.25 1685.2 |
1690.4 | 1680.65 | 184403 |
| 973 | 16.6 0.99 % |
04-10-2024 10:15:00 Friday |
1672.7 1689.3 |
1689.55 | 1667 | 100520 |
| 974 | 3.15 0.19 % |
04-10-2024 09:15:00 Friday |
1668.95 1672.1 |
1685.4 | 1668.95 | 158573 |
| 975 | -2.9 -0.17 % |
03-10-2024 15:15:00 Thursday |
1683.9 1681 |
1685 | 1680.15 | 15731 |
| 976 | -1.3 -0.08 % |
03-10-2024 14:15:00 Thursday |
1685 1683.7 |
1685.2 | 1673.8 | 36826 |
| 977 | -9.85 -0.58 % |
03-10-2024 13:15:00 Thursday |
1695 1685.15 |
1697.4 | 1681.5 | 35515 |
| 978 | -10.1 -0.59 % |
03-10-2024 12:15:00 Thursday |
1705.5 1695.4 |
1705.5 | 1694.25 | 70697 |
| 979 | -2.75 -0.16 % |
03-10-2024 11:15:00 Thursday |
1708.7 1705.95 |
1709.4 | 1702.65 | 13667 |
| 980 | 6.6 0.39 % |
03-10-2024 10:15:00 Thursday |
1703 1709.6 |
1712.5 | 1700.1 | 19704 |
| 981 | -7.75 -0.45 % |
03-10-2024 09:15:00 Thursday |
1710.05 1702.3 |
1725.9 | 1701.8 | 49403 |
| 982 | 2.55 0.15 % |
01-10-2024 15:15:00 Tuesday |
1725.95 1728.5 |
1728.85 | 1722.4 | 10341 |
| 983 | 4.6 0.27 % |
01-10-2024 14:15:00 Tuesday |
1722.2 1726.8 |
1729.75 | 1720.75 | 17302 |
| 984 | -0.7 -0.04 % |
01-10-2024 13:15:00 Tuesday |
1723.2 1722.5 |
1726.7 | 1720.25 | 12575 |
| 985 | 1.35 0.08 % |
01-10-2024 12:15:00 Tuesday |
1722.2 1723.55 |
1723.8 | 1721.25 | 8240 |
| 986 | -0.95 -0.06 % |
01-10-2024 11:15:00 Tuesday |
1723.85 1722.9 |
1727.55 | 1722.1 | 8117 |
| 987 | -2.5 -0.14 % |
01-10-2024 10:15:00 Tuesday |
1727.35 1724.85 |
1727.7 | 1720.05 | 22360 |
| 988 | 2.75 0.16 % |
01-10-2024 09:15:00 Tuesday |
1724.1 1726.85 |
1742 | 1724.1 | 33540 |
| 989 | -1.15 -0.07 % |
30-09-2024 15:15:00 Monday |
1733.5 1732.35 |
1735.9 | 1730.8 | 101541 |
| 990 | 3.1 0.18 % |
30-09-2024 14:15:00 Monday |
1730.5 1733.6 |
1735 | 1728.25 | 252308 |
| 991 | 2.3 0.13 % |
30-09-2024 13:15:00 Monday |
1728.35 1730.65 |
1732.4 | 1724 | 54532 |
| 992 | 0.45 0.03 % |
30-09-2024 12:15:00 Monday |
1728.8 1729.25 |
1731.25 | 1726.25 | 28591 |
| 993 | -6.55 -0.38 % |
30-09-2024 11:15:00 Monday |
1735.4 1728.85 |
1737.8 | 1726.75 | 46228 |
| 994 | -3.5 -0.2 % |
30-09-2024 10:15:00 Monday |
1738.9 1735.4 |
1740.5 | 1734.05 | 89690 |
| 995 | -12.8 -0.73 % |
30-09-2024 09:15:00 Monday |
1751 1738.2 |
1752 | 1733.45 | 150184 |
| 996 | 1.1 0.06 % |
27-09-2024 15:15:00 Friday |
1751 1752.1 |
1754.7 | 1750.05 | 37197 |
| 997 | -7.65 -0.43 % |
27-09-2024 14:15:00 Friday |
1758.65 1751 |
1758.75 | 1750 | 67823 |
| 998 | -1.2 -0.07 % |
27-09-2024 13:15:00 Friday |
1760 1758.8 |
1761.15 | 1754 | 22789 |
| 999 | -5.3 -0.3 % |
27-09-2024 12:15:00 Friday |
1765.3 1760 |
1765.5 | 1758.45 | 14694 |
| 1000 | -2.1 -0.12 % |
27-09-2024 11:15:00 Friday |
1767.05 1764.95 |
1767.1 | 1761 | 26563 |
| 1001 | -6.9 -0.39 % |
27-09-2024 10:15:00 Friday |
1773.95 1767.05 |
1774.45 | 1764.5 | 18293 |
| 1002 | -4.1 -0.23 % |
27-09-2024 09:15:00 Friday |
1778.1 1774 |
1778.1 | 1768.8 | 42954 |
| 1003 | -3.3 -0.19 % |
26-09-2024 15:15:00 Thursday |
1782 1778.7 |
1783.3 | 1776 | 15581 |
| 1004 | 7.5 0.42 % |
26-09-2024 14:15:00 Thursday |
1774.45 1781.95 |
1787.8 | 1773 | 70954 |
| 1005 | -2 -0.11 % |
26-09-2024 13:15:00 Thursday |
1776.55 1774.55 |
1780.65 | 1772.25 | 51487 |
| 1006 | -4.35 -0.24 % |
26-09-2024 12:15:00 Thursday |
1780.75 1776.4 |
1782.45 | 1774.9 | 50477 |
| 1007 | 6 0.34 % |
26-09-2024 11:15:00 Thursday |
1774.15 1780.15 |
1781.25 | 1773.45 | 35961 |
| 1008 | 2.65 0.15 % |
26-09-2024 10:15:00 Thursday |
1771.5 1774.15 |
1775 | 1768.1 | 55176 |
| 1009 | -7.3 -0.41 % |
26-09-2024 09:15:00 Thursday |
1778.8 1771.5 |
1782.75 | 1769.05 | 46636 |
| 1010 | -1 -0.06 % |
25-09-2024 15:15:00 Wednesday |
1779.3 1778.3 |
1781 | 1776.55 | 28459 |
| 1011 | 0.45 0.03 % |
25-09-2024 14:15:00 Wednesday |
1778.85 1779.3 |
1781.9 | 1775.65 | 59040 |
| 1012 | -1.75 -0.1 % |
25-09-2024 13:15:00 Wednesday |
1780.6 1778.85 |
1782 | 1778.5 | 39034 |
| 1013 | 0.4 0.02 % |
25-09-2024 12:15:00 Wednesday |
1780.55 1780.95 |
1784 | 1776.75 | 39807 |
| 1014 | -0.55 -0.03 % |
25-09-2024 11:15:00 Wednesday |
1781.35 1780.8 |
1782 | 1777 | 43638 |
| 1015 | -2.55 -0.14 % |
25-09-2024 10:15:00 Wednesday |
1783.9 1781.35 |
1787.9 | 1779.8 | 78254 |
| 1016 | 21.25 1.21 % |
25-09-2024 09:15:00 Wednesday |
1762.65 1783.9 |
1786.6 | 1761.25 | 136026 |
| 1017 | -2.85 -0.16 % |
24-09-2024 15:15:00 Tuesday |
1769.15 1766.3 |
1771.5 | 1766.3 | 13955 |
| 1018 | -2.75 -0.16 % |
24-09-2024 14:15:00 Tuesday |
1771.9 1769.15 |
1776.9 | 1765.3 | 39692 |
| 1019 | 0.1 0.01 % |
24-09-2024 13:15:00 Tuesday |
1771.4 1771.5 |
1773.5 | 1769.2 | 23547 |
| 1020 | 7.4 0.42 % |
24-09-2024 12:15:00 Tuesday |
1764 1771.4 |
1771.4 | 1763.5 | 15451 |
| 1021 | -5.85 -0.33 % |
24-09-2024 11:15:00 Tuesday |
1769.4 1763.55 |
1770.1 | 1759.75 | 28200 |
| 1022 | -6.1 -0.34 % |
24-09-2024 10:15:00 Tuesday |
1775.6 1769.5 |
1778 | 1768.65 | 31816 |
| 1023 | 11.6 0.66 % |
24-09-2024 09:15:00 Tuesday |
1764 1775.6 |
1781.8 | 1754 | 92630 |
| 1024 | -0.85 -0.05 % |
23-09-2024 15:15:00 Monday |
1758.7 1757.85 |
1760.8 | 1756.4 | 67889 |
| 1025 | 0.45 0.03 % |
23-09-2024 14:15:00 Monday |
1758.55 1759 |
1766.6 | 1756.4 | 366901 |
| 1026 | 3.6 0.21 % |
23-09-2024 13:15:00 Monday |
1755 1758.6 |
1758.9 | 1754.15 | 62352 |
| 1027 | -2 -0.11 % |
23-09-2024 12:15:00 Monday |
1757.1 1755.1 |
1757.75 | 1752.5 | 43213 |
| 1028 | 1.15 0.07 % |
23-09-2024 11:15:00 Monday |
1756.2 1757.35 |
1759.5 | 1754.95 | 68373 |
| 1029 | -2.15 -0.12 % |
23-09-2024 10:15:00 Monday |
1757.3 1755.15 |
1758.5 | 1751.5 | 73073 |
| 1030 | 14.8 0.85 % |
23-09-2024 09:15:00 Monday |
1742.2 1757 |
1758.95 | 1739.95 | 288693 |
| 1031 | -5.25 -0.3 % |
20-09-2024 15:15:00 Friday |
1741.6 1736.35 |
1743.2 | 1734 | 76554 |
| 1032 | 8.6 0.5 % |
20-09-2024 14:15:00 Friday |
1733 1741.6 |
1744.95 | 1729.6 | 622114 |
| 1033 | -8.65 -0.5 % |
20-09-2024 13:15:00 Friday |
1740.75 1732.1 |
1744.35 | 1720.75 | 622630 |
| 1034 | 1.9 0.11 % |
20-09-2024 12:15:00 Friday |
1738.85 1740.75 |
1743.6 | 1734.2 | 96444 |
| 1035 | 12 0.69 % |
20-09-2024 11:15:00 Friday |
1726.95 1738.95 |
1741 | 1725.55 | 139470 |
| 1036 | 7.6 0.44 % |
20-09-2024 10:15:00 Friday |
1719.1 1726.7 |
1727.55 | 1718 | 228095 |
| 1037 | 4.45 0.26 % |
20-09-2024 09:15:00 Friday |
1715.25 1719.7 |
1723.3 | 1707.55 | 50149 |
| 1038 | -1.9 -0.11 % |
19-09-2024 15:15:00 Thursday |
1708.9 1707 |
1709.9 | 1704 | 11788 |
| 1039 | -3.3 -0.19 % |
19-09-2024 14:15:00 Thursday |
1711.5 1708.2 |
1711.85 | 1706.5 | 48569 |
| 1040 | -2.95 -0.17 % |
19-09-2024 13:15:00 Thursday |
1714.8 1711.85 |
1715.35 | 1707.7 | 15733 |
| 1041 | -0.05 0 % |
19-09-2024 12:15:00 Thursday |
1714.55 1714.5 |
1716.6 | 1708.55 | 20297 |
| 1042 | -1.4 -0.08 % |
19-09-2024 11:15:00 Thursday |
1715.2 1713.8 |
1718 | 1707.85 | 50965 |
| 1043 | 4.9 0.29 % |
19-09-2024 10:15:00 Thursday |
1710.3 1715.2 |
1718.9 | 1708.85 | 50443 |
| 1044 | 14.5 0.85 % |
19-09-2024 09:15:00 Thursday |
1696 1710.5 |
1717 | 1696 | 72029 |
| 1045 | -2.75 -0.16 % |
18-09-2024 15:15:00 Wednesday |
1695.75 1693 |
1696.95 | 1690.7 | 15663 |
| 1046 | 2.25 0.13 % |
18-09-2024 14:15:00 Wednesday |
1694 1696.25 |
1697.95 | 1692 | 36888 |
| 1047 | 3.8 0.22 % |
18-09-2024 13:15:00 Wednesday |
1690.2 1694 |
1694.5 | 1685 | 26166 |
| 1048 | -4.5 -0.27 % |
18-09-2024 12:15:00 Wednesday |
1694.05 1689.55 |
1697.2 | 1688.2 | 34965 |
| 1049 | -0.3 -0.02 % |
18-09-2024 11:15:00 Wednesday |
1694.8 1694.5 |
1697.9 | 1693.7 | 31828 |
| 1050 | 7.35 0.44 % |
18-09-2024 10:15:00 Wednesday |
1687.9 1695.25 |
1698.8 | 1686.05 | 74384 |
| 1051 | 17.6 1.05 % |
18-09-2024 09:15:00 Wednesday |
1671 1688.6 |
1689.85 | 1671 | 50301 |
| 1052 | -1.5 -0.09 % |
17-09-2024 15:15:00 Tuesday |
1668.9 1667.4 |
1670.05 | 1667.3 | 18566 |
| 1053 | 0.05 0 % |
17-09-2024 14:15:00 Tuesday |
1668.85 1668.9 |
1671 | 1666.3 | 68276 |
| 1054 | -1.7 -0.1 % |
17-09-2024 13:15:00 Tuesday |
1669.7 1668 |
1670.05 | 1667.8 | 49483 |
| 1055 | 4.35 0.26 % |
17-09-2024 12:15:00 Tuesday |
1665.4 1669.75 |
1670.3 | 1665.35 | 63914 |
| 1056 | 0.35 0.02 % |
17-09-2024 11:15:00 Tuesday |
1666 1666.35 |
1667.1 | 1664.5 | 28895 |
| 1057 | -2.3 -0.14 % |
17-09-2024 10:15:00 Tuesday |
1668.3 1666 |
1669.75 | 1663.85 | 36293 |
| 1058 | -3.55 -0.21 % |
17-09-2024 09:15:00 Tuesday |
1672.55 1669 |
1677 | 1665.55 | 69674 |
| 1059 | 0.95 0.06 % |
16-09-2024 15:15:00 Monday |
1670.25 1671.2 |
1673 | 1669.55 | 31955 |
| 1060 | -3.8 -0.23 % |
16-09-2024 14:15:00 Monday |
1674.05 1670.25 |
1674.95 | 1669.35 | 265624 |
| 1061 | 2.4 0.14 % |
16-09-2024 13:15:00 Monday |
1671.9 1674.3 |
1677.65 | 1671.6 | 37463 |
| 1062 | 1.2 0.07 % |
16-09-2024 12:15:00 Monday |
1670 1671.2 |
1671.95 | 1667.6 | 14541 |
| 1063 | 1 0.06 % |
16-09-2024 11:15:00 Monday |
1669 1670 |
1670.1 | 1667.9 | 9467 |
| 1064 | -0.9 -0.05 % |
16-09-2024 10:15:00 Monday |
1669.9 1669 |
1671.9 | 1667.2 | 14967 |
| 1065 | 8.5 0.51 % |
16-09-2024 09:15:00 Monday |
1660.6 1669.1 |
1672.35 | 1660.6 | 48442 |
| 1066 | -2.45 -0.15 % |
13-09-2024 15:15:00 Friday |
1666.75 1664.3 |
1668 | 1663.35 | 44266 |
| 1067 | 5.25 0.32 % |
13-09-2024 14:15:00 Friday |
1661.5 1666.75 |
1668.1 | 1658.55 | 194398 |
| 1068 | -1.75 -0.11 % |
13-09-2024 13:15:00 Friday |
1662.5 1660.75 |
1662.5 | 1657.15 | 88665 |
| 1069 | -2.4 -0.14 % |
13-09-2024 12:15:00 Friday |
1665.4 1663 |
1666.45 | 1661.6 | 36028 |
| 1070 | 1.8 0.11 % |
13-09-2024 11:15:00 Friday |
1664.1 1665.9 |
1666 | 1661.8 | 14213 |
| 1071 | 2.8 0.17 % |
13-09-2024 10:15:00 Friday |
1660.6 1663.4 |
1665.7 | 1660 | 20776 |
| 1072 | -11.4 -0.68 % |
13-09-2024 09:15:00 Friday |
1672 1660.6 |
1674 | 1659.2 | 41946 |
| 1073 | -7.8 -0.47 % |
12-09-2024 15:15:00 Thursday |
1668 1660.2 |
1668 | 1660.2 | 33965 |
| 1074 | 6.75 0.41 % |
12-09-2024 14:15:00 Thursday |
1661.25 1668 |
1669.5 | 1661.25 | 167962 |
| 1075 | 11.4 0.69 % |
12-09-2024 13:15:00 Thursday |
1649.6 1661 |
1663 | 1648 | 79832 |
| 1076 | -2.8 -0.17 % |
12-09-2024 12:15:00 Thursday |
1652.4 1649.6 |
1653.9 | 1648.4 | 21366 |
| 1077 | 0.25 0.02 % |
12-09-2024 11:15:00 Thursday |
1652.2 1652.45 |
1655.65 | 1649 | 25463 |
| 1078 | -2.85 -0.17 % |
12-09-2024 10:15:00 Thursday |
1655.05 1652.2 |
1655.7 | 1651.1 | 25718 |
| 1079 | 7.25 0.44 % |
12-09-2024 09:15:00 Thursday |
1648.3 1655.55 |
1660.8 | 1647.35 | 206369 |
| 1080 | 4.5 0.27 % |
11-09-2024 15:15:00 Wednesday |
1641.15 1645.65 |
1647.95 | 1639.1 | 33659 |
| 1081 | -4.1 -0.25 % |
11-09-2024 14:15:00 Wednesday |
1645.25 1641.15 |
1646.9 | 1641 | 48943 |
| 1082 | -1.1 -0.07 % |
11-09-2024 13:15:00 Wednesday |
1647.1 1646 |
1648.4 | 1644.2 | 16971 |
| 1083 | -1.7 -0.1 % |
11-09-2024 12:15:00 Wednesday |
1648.1 1646.4 |
1649.85 | 1645.35 | 15003 |
| 1084 | -3.3 -0.2 % |
11-09-2024 11:15:00 Wednesday |
1651.65 1648.35 |
1652 | 1645 | 23677 |
| 1085 | 1.4 0.08 % |
11-09-2024 10:15:00 Wednesday |
1649.5 1650.9 |
1652.2 | 1646.3 | 35768 |
| 1086 | -1.3 -0.08 % |
11-09-2024 09:15:00 Wednesday |
1650 1648.7 |
1652 | 1641.5 | 54059 |
| 1087 | 0.1 0.01 % |
10-09-2024 15:15:00 Tuesday |
1650 1650.1 |
1652 | 1648.65 | 24735 |
| 1088 | 2.5 0.15 % |
10-09-2024 14:15:00 Tuesday |
1648.2 1650.7 |
1651.5 | 1646 | 48311 |
| 1089 | -1.6 -0.1 % |
10-09-2024 13:15:00 Tuesday |
1649.65 1648.05 |
1651 | 1646.6 | 26583 |
| 1090 | 1.05 0.06 % |
10-09-2024 12:15:00 Tuesday |
1647.5 1648.55 |
1651.3 | 1645.8 | 35877 |
| 1091 | 1.1 0.07 % |
10-09-2024 11:15:00 Tuesday |
1646.4 1647.5 |
1649.6 | 1645.15 | 32917 |
| 1092 | 3.45 0.21 % |
10-09-2024 10:15:00 Tuesday |
1642.7 1646.15 |
1647.45 | 1640.6 | 27059 |
| 1093 | -10 -0.61 % |
10-09-2024 09:15:00 Tuesday |
1652.4 1642.4 |
1654 | 1638 | 89622 |
| 1094 | -2.1 -0.13 % |
09-09-2024 15:15:00 Monday |
1647.35 1645.25 |
1649.05 | 1644.35 | 159395 |
| 1095 | 7.15 0.44 % |
09-09-2024 14:15:00 Monday |
1640.3 1647.45 |
1647.95 | 1637.8 | 56201 |
| 1096 | 4.7 0.29 % |
09-09-2024 13:15:00 Monday |
1635.5 1640.2 |
1641.4 | 1634.9 | 46234 |
| 1097 | -3.65 -0.22 % |
09-09-2024 12:15:00 Monday |
1639.75 1636.1 |
1640.35 | 1634.1 | 72529 |
| 1098 | -3.35 -0.2 % |
09-09-2024 11:15:00 Monday |
1643.35 1640 |
1646.8 | 1640 | 50985 |
| 1099 | 5.4 0.33 % |
09-09-2024 10:15:00 Monday |
1637.6 1643 |
1644 | 1636.8 | 38424 |
| 1100 | -0.65 -0.04 % |
09-09-2024 09:15:00 Monday |
1638.2 1637.55 |
1640.8 | 1629.65 | 128427 |
| 1101 | 1.7 0.1 % |
06-09-2024 15:15:00 Friday |
1636.45 1638.15 |
1640 | 1635.9 | 111573 |
| 1102 | -6.5 -0.4 % |
06-09-2024 14:15:00 Friday |
1642.95 1636.45 |
1643.85 | 1634.05 | 405373 |
| 1103 | 3.2 0.2 % |
06-09-2024 13:15:00 Friday |
1639.75 1642.95 |
1643 | 1638.7 | 22666 |
| 1104 | -1.2 -0.07 % |
06-09-2024 12:15:00 Friday |
1641.5 1640.3 |
1644.05 | 1639.35 | 60801 |
| 1105 | 0.75 0.05 % |
06-09-2024 11:15:00 Friday |
1640.65 1641.4 |
1643.35 | 1637.85 | 10616 |
| 1106 | 3.25 0.2 % |
06-09-2024 10:15:00 Friday |
1637.75 1641 |
1642.05 | 1636.05 | 75863 |
| 1107 | -2.1 -0.13 % |
06-09-2024 09:15:00 Friday |
1640.8 1638.7 |
1647.05 | 1634 | 72661 |
| 1108 | -2.95 -0.18 % |
05-09-2024 15:15:00 Thursday |
1646.5 1643.55 |
1646.5 | 1643.55 | 14081 |
| 1109 | 2.35 0.14 % |
05-09-2024 14:15:00 Thursday |
1644.2 1646.55 |
1647 | 1643.55 | 40010 |
| 1110 | 1 0.06 % |
05-09-2024 13:15:00 Thursday |
1643.15 1644.15 |
1644.75 | 1641.8 | 20072 |
| 1111 | 0.35 0.02 % |
05-09-2024 12:15:00 Thursday |
1642.75 1643.1 |
1644.25 | 1641.8 | 23600 |
| 1112 | -2.15 -0.13 % |
05-09-2024 11:15:00 Thursday |
1645 1642.85 |
1645 | 1641.9 | 23483 |
| 1113 | -3.1 -0.19 % |
05-09-2024 10:15:00 Thursday |
1648.1 1645 |
1649 | 1643.5 | 32354 |
| 1114 | 4.8 0.29 % |
05-09-2024 09:15:00 Thursday |
1643.3 1648.1 |
1649.85 | 1643.3 | 108842 |
| 1115 | 0.1 0.01 % |
04-09-2024 15:15:00 Wednesday |
1641.9 1642 |
1643.7 | 1640.55 | 22587 |
| 1116 | 3.3 0.2 % |
04-09-2024 14:15:00 Wednesday |
1639 1642.3 |
1642.5 | 1637 | 51124 |
| 1117 | -0.2 -0.01 % |
04-09-2024 13:15:00 Wednesday |
1640 1639.8 |
1641.85 | 1638.95 | 22351 |
| 1118 | -0.25 -0.02 % |
04-09-2024 12:15:00 Wednesday |
1640.65 1640.4 |
1641.5 | 1638.35 | 17569 |
| 1119 | 0.45 0.03 % |
04-09-2024 11:15:00 Wednesday |
1640.2 1640.65 |
1643.65 | 1639.7 | 35969 |
| 1120 | 0.9 0.05 % |
04-09-2024 10:15:00 Wednesday |
1639.3 1640.2 |
1643 | 1636.65 | 62296 |
| 1121 | 2.5 0.15 % |
04-09-2024 09:15:00 Wednesday |
1637 1639.5 |
1641.9 | 1631.6 | 82492 |
| 1122 | 0.55 0.03 % |
03-09-2024 15:15:00 Tuesday |
1638.1 1638.65 |
1639.65 | 1636.2 | 7700 |
| 1123 | 11.6 0.71 % |
03-09-2024 14:15:00 Tuesday |
1627.15 1638.75 |
1639.95 | 1625.75 | 32665 |
| 1124 | -1.85 -0.11 % |
03-09-2024 13:15:00 Tuesday |
1629.75 1627.9 |
1630.8 | 1624.85 | 119265 |
| 1125 | 1.9 0.12 % |
03-09-2024 12:15:00 Tuesday |
1628.55 1630.45 |
1631 | 1627.35 | 14648 |
| 1126 | -0.05 0 % |
03-09-2024 11:15:00 Tuesday |
1629.05 1629 |
1630.75 | 1625.45 | 9326 |
| 1127 | -1.45 -0.09 % |
03-09-2024 10:15:00 Tuesday |
1630.2 1628.75 |
1634 | 1628.75 | 8805 |
| 1128 | -5.05 -0.31 % |
03-09-2024 09:15:00 Tuesday |
1635.05 1630 |
1638 | 1625.8 | 32145 |
| 1129 | 0.2 0.01 % |
02-09-2024 15:15:00 Monday |
1625.7 1625.9 |
1629 | 1620.45 | 415837 |
| 1130 | -0.3 -0.02 % |
02-09-2024 14:15:00 Monday |
1627 1626.7 |
1630.65 | 1625.4 | 265466 |
| 1131 | -1.9 -0.12 % |
02-09-2024 13:15:00 Monday |
1628.6 1626.7 |
1629.85 | 1625 | 49707 |
| 1132 | -2.65 -0.16 % |
02-09-2024 12:15:00 Monday |
1631.25 1628.6 |
1631.85 | 1624.45 | 39638 |
| 1133 | -4.85 -0.3 % |
02-09-2024 11:15:00 Monday |
1636.1 1631.25 |
1637.3 | 1628.75 | 43471 |
| 1134 | -2.8 -0.17 % |
02-09-2024 10:15:00 Monday |
1638.3 1635.5 |
1639.25 | 1631.9 | 42707 |
| 1135 | -7.4 -0.45 % |
02-09-2024 09:15:00 Monday |
1645.7 1638.3 |
1645.7 | 1630.65 | 67401 |
| 1136 | -9.25 -0.57 % |
30-08-2024 15:15:00 Friday |
1634.35 1625.1 |
1640.3 | 1623.7 | 122293 |
| 1137 | -13.95 -0.85 % |
30-08-2024 14:15:00 Friday |
1647.5 1633.55 |
1649.1 | 1627.05 | 938209 |
| 1138 | 1.75 0.11 % |
30-08-2024 13:15:00 Friday |
1646 1647.75 |
1650.4 | 1643.25 | 51581 |
| 1139 | 3.4 0.21 % |
30-08-2024 12:15:00 Friday |
1642.35 1645.75 |
1646 | 1641.2 | 27741 |
| 1140 | -1 -0.06 % |
30-08-2024 11:15:00 Friday |
1643.15 1642.15 |
1643.8 | 1639.3 | 30929 |
| 1141 | -2.45 -0.15 % |
30-08-2024 10:15:00 Friday |
1645.8 1643.35 |
1646.25 | 1641.65 | 19761 |
| 1142 | -9.75 -0.59 % |
30-08-2024 09:15:00 Friday |
1655 1645.25 |
1660.75 | 1644.15 | 84747 |
| 1143 | 4.55 0.28 % |
29-08-2024 15:15:00 Thursday |
1636.45 1641 |
1641 | 1633.5 | 49599 |
| 1144 | -0.25 -0.02 % |
29-08-2024 14:15:00 Thursday |
1636.9 1636.65 |
1641.35 | 1632.7 | 181751 |
| 1145 | -1.2 -0.07 % |
29-08-2024 13:15:00 Thursday |
1638.35 1637.15 |
1641.9 | 1635 | 152433 |
| 1146 | 3.55 0.22 % |
29-08-2024 12:15:00 Thursday |
1634.8 1638.35 |
1639.45 | 1633.3 | 144841 |
| 1147 | -0.4 -0.02 % |
29-08-2024 11:15:00 Thursday |
1635.6 1635.2 |
1636.15 | 1631.3 | 148003 |
| 1148 | -1.85 -0.11 % |
29-08-2024 10:15:00 Thursday |
1637.6 1635.75 |
1638.2 | 1633.6 | 221958 |
| 1149 | -3.7 -0.23 % |
29-08-2024 09:15:00 Thursday |
1642 1638.3 |
1644.4 | 1634.6 | 193765 |
| 1150 | -0.4 -0.02 % |
28-08-2024 15:15:00 Wednesday |
1637 1636.6 |
1637.6 | 1635 | 8107 |
| 1151 | -0.7 -0.04 % |
28-08-2024 14:15:00 Wednesday |
1637.75 1637.05 |
1638.85 | 1636 | 15800 |
| 1152 | 3.95 0.24 % |
28-08-2024 13:15:00 Wednesday |
1633.9 1637.85 |
1638.2 | 1633.8 | 34349 |
| 1153 | -1.75 -0.11 % |
28-08-2024 12:15:00 Wednesday |
1635.7 1633.95 |
1636.75 | 1633 | 3965 |
| 1154 | -1.35 -0.08 % |
28-08-2024 11:15:00 Wednesday |
1637.05 1635.7 |
1638.15 | 1632.95 | 6231 |
| 1155 | 2.75 0.17 % |
28-08-2024 10:15:00 Wednesday |
1634.2 1636.95 |
1636.95 | 1630.25 | 17094 |
| 1156 | -1.65 -0.1 % |
28-08-2024 09:15:00 Wednesday |
1635.6 1633.95 |
1640.2 | 1633 | 17695 |
| 1157 | -2.25 -0.14 % |
27-08-2024 15:15:00 Tuesday |
1637.85 1635.6 |
1638.6 | 1633 | 12498 |
| 1158 | -0.5 -0.03 % |
27-08-2024 14:15:00 Tuesday |
1638.5 1638 |
1640 | 1634.35 | 22208 |
| 1159 | -1.55 -0.09 % |
27-08-2024 13:15:00 Tuesday |
1639.85 1638.3 |
1640.8 | 1636.2 | 18153 |
| 1160 | -1.4 -0.09 % |
27-08-2024 12:15:00 Tuesday |
1641.6 1640.2 |
1642.85 | 1638.3 | 12789 |
| 1161 | 2.6 0.16 % |
27-08-2024 11:15:00 Tuesday |
1639 1641.6 |
1647.35 | 1639 | 17496 |
| 1162 | 0.5 0.03 % |
27-08-2024 10:15:00 Tuesday |
1639.6 1640.1 |
1642.4 | 1633.65 | 12787 |
| 1163 | -1.25 -0.08 % |
27-08-2024 09:15:00 Tuesday |
1640.85 1639.6 |
1644.65 | 1632.2 | 26419 |
| 1164 | 0.6 0.04 % |
26-08-2024 15:15:00 Monday |
1639.4 1640 |
1641.95 | 1639 | 115870 |
| 1165 | -4.1 -0.25 % |
26-08-2024 14:15:00 Monday |
1644.1 1640 |
1644.8 | 1637.1 | 620519 |
| 1166 | -2 -0.12 % |
26-08-2024 13:15:00 Monday |
1647 1645 |
1647.5 | 1644 | 57722 |
| 1167 | 6.35 0.39 % |
26-08-2024 12:15:00 Monday |
1641.15 1647.5 |
1647.5 | 1641 | 69655 |
| 1168 | -1.1 -0.07 % |
26-08-2024 11:15:00 Monday |
1642.25 1641.15 |
1644 | 1641.15 | 54538 |
| 1169 | -2.7 -0.16 % |
26-08-2024 10:15:00 Monday |
1645 1642.3 |
1646.9 | 1640 | 70659 |
| 1170 | 13.95 0.86 % |
26-08-2024 09:15:00 Monday |
1631.05 1645 |
1646.55 | 1631.05 | 180341 |
| 1171 | 0.65 0.04 % |
23-08-2024 15:15:00 Friday |
1623.5 1624.15 |
1627 | 1623.15 | 50573 |
| 1172 | -2.6 -0.16 % |
23-08-2024 14:15:00 Friday |
1625.85 1623.25 |
1628.95 | 1622.95 | 272680 |
| 1173 | -3.25 -0.2 % |
23-08-2024 13:15:00 Friday |
1628.05 1624.8 |
1628.4 | 1623.3 | 73996 |
| 1174 | -1.15 -0.07 % |
23-08-2024 12:15:00 Friday |
1629.6 1628.45 |
1630.5 | 1628 | 50118 |
| 1175 | 0.45 0.03 % |
23-08-2024 11:15:00 Friday |
1629.05 1629.5 |
1632.15 | 1628.45 | 169326 |
| 1176 | 1.85 0.11 % |
23-08-2024 10:15:00 Friday |
1627.85 1629.7 |
1630 | 1626.85 | 33580 |
| 1177 | -6.5 -0.4 % |
23-08-2024 09:15:00 Friday |
1634 1627.5 |
1634.85 | 1625 | 87151 |
| 1178 | -3.8 -0.23 % |
22-08-2024 15:15:00 Thursday |
1631.9 1628.1 |
1633.5 | 1628.1 | 25115 |
| 1179 | -2.25 -0.14 % |
22-08-2024 14:15:00 Thursday |
1634.15 1631.9 |
1634.15 | 1629.1 | 65592 |
| 1180 | -1 -0.06 % |
22-08-2024 13:15:00 Thursday |
1635 1634 |
1635.95 | 1632.6 | 59719 |
| 1181 | 2.45 0.15 % |
22-08-2024 12:15:00 Thursday |
1632.35 1634.8 |
1635 | 1631.35 | 83235 |
| 1182 | 2.15 0.13 % |
22-08-2024 11:15:00 Thursday |
1630.5 1632.65 |
1634.25 | 1629.25 | 102153 |
| 1183 | -4.15 -0.25 % |
22-08-2024 10:15:00 Thursday |
1634 1629.85 |
1635.05 | 1628.6 | 33368 |
| 1184 | 1.1 0.07 % |
22-08-2024 09:15:00 Thursday |
1632 1633.1 |
1638 | 1630.15 | 75313 |
| 1185 | -0.9 -0.06 % |
21-08-2024 15:15:00 Wednesday |
1626.2 1625.3 |
1628.85 | 1625.15 | 15316 |
| 1186 | 3.75 0.23 % |
21-08-2024 14:15:00 Wednesday |
1622.4 1626.15 |
1626.85 | 1620.35 | 25806 |
| 1187 | 0 0 % |
21-08-2024 13:15:00 Wednesday |
1622.35 1622.35 |
1622.75 | 1618 | 23690 |
| 1188 | -2.3 -0.14 % |
21-08-2024 12:15:00 Wednesday |
1623.85 1621.55 |
1623.9 | 1620 | 13771 |
| 1189 | 1.3 0.08 % |
21-08-2024 11:15:00 Wednesday |
1622.6 1623.9 |
1628.4 | 1621 | 12962 |
| 1190 | -5.3 -0.33 % |
21-08-2024 10:15:00 Wednesday |
1628.3 1623 |
1631 | 1620.6 | 17207 |
| 1191 | 1.7 0.1 % |
21-08-2024 09:15:00 Wednesday |
1626.5 1628.2 |
1634.35 | 1624.1 | 40700 |
| 1192 | -2.45 -0.15 % |
20-08-2024 15:15:00 Tuesday |
1636.55 1634.1 |
1639 | 1633.5 | 74484 |
| 1193 | -4.4 -0.27 % |
20-08-2024 14:15:00 Tuesday |
1641.4 1637 |
1642.85 | 1636.3 | 61052 |
| 1194 | -2.15 -0.13 % |
20-08-2024 13:15:00 Tuesday |
1644.3 1642.15 |
1644.3 | 1640.3 | 28736 |
| 1195 | 0 0 % |
20-08-2024 12:15:00 Tuesday |
1644.35 1644.35 |
1645.8 | 1642.85 | 84565 |
| 1196 | 3 0.18 % |
20-08-2024 11:15:00 Tuesday |
1640.9 1643.9 |
1644.7 | 1640.25 | 50588 |
| 1197 | 0.4 0.02 % |
20-08-2024 10:15:00 Tuesday |
1640.45 1640.85 |
1641.7 | 1636.3 | 54997 |
| 1198 | 11.05 0.68 % |
20-08-2024 09:15:00 Tuesday |
1629.95 1641 |
1641.4 | 1628.15 | 82125 |
| 1199 | 0.65 0.04 % |
19-08-2024 15:15:00 Monday |
1630.85 1631.5 |
1634.7 | 1630.85 | 115491 |
| 1200 | 4.8 0.3 % |
19-08-2024 14:15:00 Monday |
1626.1 1630.9 |
1633.5 | 1625.55 | 180525 |
| 1201 | -0.15 -0.01 % |
19-08-2024 13:15:00 Monday |
1626 1625.85 |
1627.15 | 1623.75 | 30261 |
| 1202 | -1.65 -0.1 % |
19-08-2024 12:15:00 Monday |
1628.05 1626.4 |
1629 | 1624.75 | 45663 |
| 1203 | 2.5 0.15 % |
19-08-2024 11:15:00 Monday |
1625.5 1628 |
1632.75 | 1625.5 | 71653 |
| 1204 | 1.5 0.09 % |
19-08-2024 10:15:00 Monday |
1624 1625.5 |
1627.05 | 1624 | 40766 |
| 1205 | -11.75 -0.72 % |
19-08-2024 09:15:00 Monday |
1635.75 1624 |
1637.05 | 1623.15 | 107809 |
| 1206 | -2.25 -0.14 % |
16-08-2024 15:15:00 Friday |
1633.25 1631 |
1634.2 | 1630.45 | 108733 |
| 1207 | 2.3 0.14 % |
16-08-2024 14:15:00 Friday |
1630.95 1633.25 |
1634.6 | 1625.6 | 293339 |
| 1208 | 3.95 0.24 % |
16-08-2024 13:15:00 Friday |
1627.4 1631.35 |
1632.95 | 1626.2 | 170943 |
| 1209 | -0.25 -0.02 % |
16-08-2024 12:15:00 Friday |
1627.65 1627.4 |
1629.55 | 1624.3 | 118827 |
| 1210 | 11.55 0.71 % |
16-08-2024 11:15:00 Friday |
1616 1627.55 |
1629 | 1614.95 | 94935 |
| 1211 | -1.35 -0.08 % |
16-08-2024 10:15:00 Friday |
1617.05 1615.7 |
1618 | 1611.6 | 34757 |
| 1212 | -4.8 -0.3 % |
16-08-2024 09:15:00 Friday |
1622 1617.2 |
1629.45 | 1613 | 152760 |
| 1213 | -0.7 -0.04 % |
14-08-2024 15:15:00 Wednesday |
1607.95 1607.25 |
1609.95 | 1607.05 | 21215 |
| 1214 | -0.55 -0.03 % |
14-08-2024 14:15:00 Wednesday |
1607.8 1607.25 |
1609.3 | 1604 | 47202 |
| 1215 | -2.4 -0.15 % |
14-08-2024 13:15:00 Wednesday |
1609.9 1607.5 |
1610 | 1605 | 21154 |
| 1216 | 0.55 0.03 % |
14-08-2024 12:15:00 Wednesday |
1608.75 1609.3 |
1612.2 | 1608.25 | 32091 |
| 1217 | 4.1 0.26 % |
14-08-2024 11:15:00 Wednesday |
1604.65 1608.75 |
1608.8 | 1603.15 | 38823 |
| 1218 | -1.9 -0.12 % |
14-08-2024 10:15:00 Wednesday |
1606 1604.1 |
1608.55 | 1603.1 | 50674 |
| 1219 | -1.9 -0.12 % |
14-08-2024 09:15:00 Wednesday |
1607.9 1606 |
1613.55 | 1603.4 | 92971 |
| 1220 | 3.2 0.2 % |
13-08-2024 15:15:00 Tuesday |
1603.25 1606.45 |
1606.5 | 1602 | 43361 |
| 1221 | -5.2 -0.32 % |
13-08-2024 14:15:00 Tuesday |
1608.5 1603.3 |
1610 | 1601.25 | 254966 |
| 1222 | -6.4 -0.4 % |
13-08-2024 13:15:00 Tuesday |
1615.5 1609.1 |
1616.75 | 1606.1 | 148901 |
| 1223 | 3 0.19 % |
13-08-2024 12:15:00 Tuesday |
1612.5 1615.5 |
1618 | 1610.85 | 111404 |
| 1224 | 3.95 0.25 % |
13-08-2024 11:15:00 Tuesday |
1608.05 1612 |
1613.6 | 1606.95 | 66679 |
| 1225 | -10.65 -0.66 % |
13-08-2024 10:15:00 Tuesday |
1618.65 1608 |
1619.45 | 1605 | 132663 |
| 1226 | -9.35 -0.57 % |
13-08-2024 09:15:00 Tuesday |
1628 1618.65 |
1631.55 | 1614.45 | 196988 |
| 1227 | -1.2 -0.07 % |
12-08-2024 15:15:00 Monday |
1662 1660.8 |
1664.2 | 1658.8 | 158824 |
| 1228 | -11.15 -0.67 % |
12-08-2024 14:15:00 Monday |
1673.1 1661.95 |
1673.9 | 1655 | 891779 |
| 1229 | 1.3 0.08 % |
12-08-2024 13:15:00 Monday |
1672.25 1673.55 |
1674.75 | 1670 | 12640 |
| 1230 | 4.55 0.27 % |
12-08-2024 12:15:00 Monday |
1667.8 1672.35 |
1675 | 1666.25 | 104259 |
| 1231 | -6.9 -0.41 % |
12-08-2024 11:15:00 Monday |
1674.7 1667.8 |
1675.6 | 1666.3 | 72063 |
| 1232 | 18.65 1.13 % |
12-08-2024 10:15:00 Monday |
1655.65 1674.3 |
1674.4 | 1655.65 | 190529 |
| 1233 | 14.25 0.87 % |
12-08-2024 09:15:00 Monday |
1641.25 1655.5 |
1657.9 | 1641.25 | 102583 |
| 1234 | -1.55 -0.09 % |
09-08-2024 15:15:00 Friday |
1649.9 1648.35 |
1651.45 | 1646.5 | 130457 |
| 1235 | -6.65 -0.4 % |
09-08-2024 14:15:00 Friday |
1656.4 1649.75 |
1659 | 1649.05 | 153737 |
| 1236 | 1.9 0.11 % |
09-08-2024 13:15:00 Friday |
1655 1656.9 |
1657.5 | 1651.5 | 14675 |
| 1237 | -6.35 -0.38 % |
09-08-2024 12:15:00 Friday |
1661 1654.65 |
1661.45 | 1654.35 | 14685 |
| 1238 | 3.4 0.21 % |
09-08-2024 11:15:00 Friday |
1657.6 1661 |
1661.85 | 1657.6 | 28473 |
| 1239 | 2.1 0.13 % |
09-08-2024 10:15:00 Friday |
1655.5 1657.6 |
1660 | 1653.6 | 52944 |
| 1240 | -0.4 -0.02 % |
09-08-2024 09:15:00 Friday |
1655.95 1655.55 |
1662.5 | 1646.1 | 88429 |
| 1241 | -1.4 -0.09 % |
08-08-2024 15:15:00 Thursday |
1641.6 1640.2 |
1643.6 | 1639.2 | 23991 |
| 1242 | -2.2 -0.13 % |
08-08-2024 14:15:00 Thursday |
1643.4 1641.2 |
1646.45 | 1640 | 51756 |
| 1243 | -1.5 -0.09 % |
08-08-2024 13:15:00 Thursday |
1645 1643.5 |
1647 | 1638.8 | 44380 |
| 1244 | -6.7 -0.41 % |
08-08-2024 12:15:00 Thursday |
1651.7 1645 |
1652.95 | 1640.5 | 79352 |
| 1245 | 11.2 0.68 % |
08-08-2024 11:15:00 Thursday |
1639.1 1650.3 |
1650.9 | 1638.1 | 111201 |
| 1246 | 17.85 1.1 % |
08-08-2024 10:15:00 Thursday |
1622 1639.85 |
1642.65 | 1620.4 | 87373 |
| 1247 | -5.9 -0.36 % |
08-08-2024 09:15:00 Thursday |
1627.3 1621.4 |
1632.5 | 1619 | 89915 |
| 1248 | 4.15 0.26 % |
07-08-2024 15:15:00 Wednesday |
1624.3 1628.45 |
1628.5 | 1622.05 | 15797 |
| 1249 | 3.7 0.23 % |
07-08-2024 14:15:00 Wednesday |
1620.1 1623.8 |
1626 | 1618.9 | 15955 |
| 1250 | -2.8 -0.17 % |
07-08-2024 13:15:00 Wednesday |
1622.9 1620.1 |
1624.6 | 1619 | 11159 |
| 1251 | 5.2 0.32 % |
07-08-2024 12:15:00 Wednesday |
1618.1 1623.3 |
1625.1 | 1618.1 | 7978 |
| 1252 | -3.25 -0.2 % |
07-08-2024 11:15:00 Wednesday |
1621.45 1618.2 |
1626.15 | 1617.6 | 13474 |
| 1253 | 14 0.87 % |
07-08-2024 10:15:00 Wednesday |
1607.2 1621.2 |
1627 | 1605 | 37801 |
| 1254 | -14.75 -0.91 % |
07-08-2024 09:15:00 Wednesday |
1620.95 1606.2 |
1622.75 | 1603 | 30840 |
| 1255 | 0.05 0 % |
06-08-2024 15:15:00 Tuesday |
1602.95 1603 |
1603.6 | 1596.8 | 28531 |
| 1256 | 4.2 0.26 % |
06-08-2024 14:15:00 Tuesday |
1598.25 1602.45 |
1603.95 | 1593.2 | 39804 |
| 1257 | -12.1 -0.75 % |
06-08-2024 13:15:00 Tuesday |
1611.1 1599 |
1612.45 | 1597.65 | 37183 |
| 1258 | -5.9 -0.37 % |
06-08-2024 12:15:00 Tuesday |
1616.3 1610.4 |
1616.3 | 1610 | 12079 |
| 1259 | 3.7 0.23 % |
06-08-2024 11:15:00 Tuesday |
1612.1 1615.8 |
1616.8 | 1608.75 | 22406 |
| 1260 | -7.4 -0.46 % |
06-08-2024 10:15:00 Tuesday |
1620 1612.6 |
1621.15 | 1607.5 | 27904 |
| 1261 | -0.85 -0.05 % |
06-08-2024 09:15:00 Tuesday |
1621.25 1620.4 |
1632.85 | 1619.75 | 52165 |
| 1262 | 2 0.12 % |
05-08-2024 15:15:00 Monday |
1613.25 1615.25 |
1619.2 | 1613.1 | 360567 |
| 1263 | -4.6 -0.28 % |
05-08-2024 14:15:00 Monday |
1617.95 1613.35 |
1620.8 | 1612.15 | 576254 |
| 1264 | 2.25 0.14 % |
05-08-2024 13:15:00 Monday |
1615.35 1617.6 |
1623.05 | 1612.4 | 165686 |
| 1265 | 1.2 0.07 % |
05-08-2024 12:15:00 Monday |
1614.15 1615.35 |
1617.5 | 1606 | 173255 |
| 1266 | 7.3 0.45 % |
05-08-2024 11:15:00 Monday |
1606.85 1614.15 |
1618.8 | 1601.2 | 318328 |
| 1267 | -26.6 -1.63 % |
05-08-2024 10:15:00 Monday |
1632.75 1606.15 |
1635.15 | 1605.6 | 275813 |
| 1268 | 7.65 0.47 % |
05-08-2024 09:15:00 Monday |
1626 1633.65 |
1645.6 | 1626 | 356010 |
| 1269 | -0.7 -0.04 % |
02-08-2024 15:15:00 Friday |
1659.2 1658.5 |
1661.85 | 1657.35 | 98126 |
| 1270 | -1.75 -0.11 % |
02-08-2024 14:15:00 Friday |
1660 1658.25 |
1663 | 1655.2 | 374258 |
| 1271 | -1.85 -0.11 % |
02-08-2024 13:15:00 Friday |
1662.5 1660.65 |
1668.45 | 1659.25 | 138165 |
| 1272 | -6.05 -0.36 % |
02-08-2024 12:15:00 Friday |
1667.8 1661.75 |
1668.9 | 1659.4 | 70492 |
| 1273 | 1.6 0.1 % |
02-08-2024 11:15:00 Friday |
1666.2 1667.8 |
1670 | 1665.2 | 157100 |
| 1274 | 6.7 0.4 % |
02-08-2024 10:15:00 Friday |
1659.15 1665.85 |
1666.05 | 1655.4 | 248353 |
| 1275 | 28.25 1.73 % |
02-08-2024 09:15:00 Friday |
1631 1659.25 |
1662.05 | 1631 | 511741 |
| 1276 | 10.5 0.64 % |
01-08-2024 15:15:00 Thursday |
1636.5 1647 |
1649 | 1636 | 140839 |
| 1277 | 4.45 0.27 % |
01-08-2024 14:15:00 Thursday |
1632.05 1636.5 |
1636.5 | 1629.3 | 183289 |
| 1278 | -1.65 -0.1 % |
01-08-2024 13:15:00 Thursday |
1633.7 1632.05 |
1634.5 | 1631.3 | 70021 |
| 1279 | -0.6 -0.04 % |
01-08-2024 12:15:00 Thursday |
1634 1633.4 |
1634.6 | 1629 | 52914 |
| 1280 | 1.3 0.08 % |
01-08-2024 11:15:00 Thursday |
1632.6 1633.9 |
1637 | 1630.4 | 123954 |
| 1281 | 3.5 0.21 % |
01-08-2024 10:15:00 Thursday |
1628.7 1632.2 |
1633.3 | 1627 | 107869 |
| 1282 | 7.3 0.45 % |
01-08-2024 09:15:00 Thursday |
1621.4 1628.7 |
1630 | 1619 | 114257 |
| 1283 | 1.5 0.09 % |
31-07-2024 15:15:00 Wednesday |
1616.5 1618 |
1619.85 | 1615 | 19593 |
| 1284 | 3.85 0.24 % |
31-07-2024 14:15:00 Wednesday |
1611.85 1615.7 |
1616.75 | 1609.5 | 19755 |
| 1285 | -3.7 -0.23 % |
31-07-2024 13:15:00 Wednesday |
1615.4 1611.7 |
1617.3 | 1611.05 | 12019 |
| 1286 | -0.85 -0.05 % |
31-07-2024 12:15:00 Wednesday |
1615.25 1614.4 |
1617.6 | 1612 | 17142 |
| 1287 | -5.4 -0.33 % |
31-07-2024 11:15:00 Wednesday |
1620.5 1615.1 |
1621.15 | 1614.25 | 18809 |
| 1288 | -5.9 -0.36 % |
31-07-2024 10:15:00 Wednesday |
1626.95 1621.05 |
1627.5 | 1620.05 | 24796 |
| 1289 | 7.75 0.48 % |
31-07-2024 09:15:00 Wednesday |
1618.95 1626.7 |
1626.95 | 1614 | 43304 |
| 1290 | 1.55 0.1 % |
30-07-2024 15:15:00 Tuesday |
1612.85 1614.4 |
1616.85 | 1612.15 | 83409 |
| 1291 | -17.55 -1.08 % |
30-07-2024 14:15:00 Tuesday |
1630.45 1612.9 |
1634.35 | 1611.05 | 142753 |
| 1292 | 7.95 0.49 % |
30-07-2024 13:15:00 Tuesday |
1622.5 1630.45 |
1630.5 | 1618.3 | 91151 |
| 1293 | 2.8 0.17 % |
30-07-2024 12:15:00 Tuesday |
1620.3 1623.1 |
1626.5 | 1618 | 89631 |
| 1294 | 3.6 0.22 % |
30-07-2024 11:15:00 Tuesday |
1616.1 1619.7 |
1621 | 1615.4 | 103910 |
| 1295 | 10.25 0.64 % |
30-07-2024 10:15:00 Tuesday |
1605.8 1616.05 |
1617.2 | 1605 | 71416 |
| 1296 | 2.9 0.18 % |
30-07-2024 09:15:00 Tuesday |
1603 1605.9 |
1606.5 | 1600 | 160769 |
| 1297 | 0.9 0.06 % |
29-07-2024 15:15:00 Monday |
1603.55 1604.45 |
1605.35 | 1602.3 | 321615 |
| 1298 | 0.5 0.03 % |
29-07-2024 14:15:00 Monday |
1603.5 1604 |
1611.5 | 1600.65 | 1384075 |
| 1299 | -3 -0.19 % |
29-07-2024 13:15:00 Monday |
1606.5 1603.5 |
1610.1 | 1602.4 | 73593 |
| 1300 | -10.5 -0.65 % |
29-07-2024 12:15:00 Monday |
1616.5 1606 |
1617.8 | 1598.4 | 298149 |
| 1301 | -9.65 -0.59 % |
29-07-2024 11:15:00 Monday |
1626.65 1617 |
1631.7 | 1613.3 | 180520 |
| 1302 | 10.35 0.64 % |
29-07-2024 10:15:00 Monday |
1615.9 1626.25 |
1630 | 1614.7 | 56755 |
| 1303 | 5.6 0.35 % |
29-07-2024 09:15:00 Monday |
1610.2 1615.8 |
1622.05 | 1608.25 | 127261 |
| 1304 | -3.05 -0.19 % |
26-07-2024 15:15:00 Friday |
1619.05 1616 |
1619.85 | 1615.75 | 296770 |
| 1305 | 2 0.12 % |
26-07-2024 14:15:00 Friday |
1617 1619 |
1621.3 | 1614.3 | 423742 |
| 1306 | 2.1 0.13 % |
26-07-2024 13:15:00 Friday |
1614.9 1617 |
1621.9 | 1612.75 | 38583 |
| 1307 | 11.2 0.7 % |
26-07-2024 12:15:00 Friday |
1603.7 1614.9 |
1614.9 | 1601.95 | 41778 |
| 1308 | -0.5 -0.03 % |
26-07-2024 11:15:00 Friday |
1604.6 1604.1 |
1607.55 | 1603 | 28729 |
| 1309 | 4.65 0.29 % |
26-07-2024 10:15:00 Friday |
1599.95 1604.6 |
1605.15 | 1597 | 47562 |
| 1310 | -4.6 -0.29 % |
26-07-2024 09:15:00 Friday |
1603.95 1599.35 |
1612 | 1597 | 133223 |
| 1311 | 0 0 % |
25-07-2024 15:15:00 Thursday |
1616.5 1616.5 |
1616.55 | 1613.5 | 20090 |
| 1312 | -7.4 -0.46 % |
25-07-2024 14:15:00 Thursday |
1624 1616.6 |
1624.6 | 1616.2 | 48178 |
| 1313 | 5.7 0.35 % |
25-07-2024 13:15:00 Thursday |
1618.3 1624 |
1624.85 | 1616 | 64410 |
| 1314 | 3.9 0.24 % |
25-07-2024 12:15:00 Thursday |
1614.4 1618.3 |
1619.7 | 1613.6 | 46048 |
| 1315 | 4.6 0.29 % |
25-07-2024 11:15:00 Thursday |
1609.7 1614.3 |
1615.7 | 1608.6 | 52100 |
| 1316 | -1.15 -0.07 % |
25-07-2024 10:15:00 Thursday |
1610.85 1609.7 |
1613.95 | 1607.2 | 60073 |
| 1317 | 16.55 1.04 % |
25-07-2024 09:15:00 Thursday |
1594.3 1610.85 |
1612.8 | 1594.3 | 128740 |
| 1318 | 2.25 0.14 % |
24-07-2024 15:15:00 Wednesday |
1605.25 1607.5 |
1609.9 | 1602.1 | 11410 |
| 1319 | 6 0.38 % |
24-07-2024 14:15:00 Wednesday |
1598.3 1604.3 |
1605.85 | 1596.35 | 58742 |
| 1320 | 2.6 0.16 % |
24-07-2024 13:15:00 Wednesday |
1594.95 1597.55 |
1603.7 | 1593 | 22211 |
| 1321 | -3.8 -0.24 % |
24-07-2024 12:15:00 Wednesday |
1599 1595.2 |
1599.15 | 1588.5 | 41334 |
| 1322 | -4.8 -0.3 % |
24-07-2024 11:15:00 Wednesday |
1604 1599.2 |
1604.4 | 1596.05 | 44635 |
| 1323 | -14.8 -0.91 % |
24-07-2024 10:15:00 Wednesday |
1618.7 1603.9 |
1620.8 | 1603 | 36182 |
| 1324 | 2.95 0.18 % |
24-07-2024 09:15:00 Wednesday |
1615.75 1618.7 |
1620.5 | 1607.45 | 45998 |
| 1325 | -0.1 -0.01 % |
23-07-2024 15:15:00 Tuesday |
1617.6 1617.5 |
1618.95 | 1613.65 | 11930 |
| 1326 | -5.75 -0.35 % |
23-07-2024 14:15:00 Tuesday |
1622.8 1617.05 |
1629.55 | 1616.4 | 42723 |
| 1327 | 16.65 1.04 % |
23-07-2024 13:15:00 Tuesday |
1606.95 1623.6 |
1627.15 | 1604.75 | 33588 |
| 1328 | -24.05 -1.47 % |
23-07-2024 12:15:00 Tuesday |
1631 1606.95 |
1632.85 | 1606.95 | 84381 |
| 1329 | -6 -0.37 % |
23-07-2024 11:15:00 Tuesday |
1637.55 1631.55 |
1638.35 | 1616.3 | 42762 |
| 1330 | 9.1 0.56 % |
23-07-2024 10:15:00 Tuesday |
1628.85 1637.95 |
1639.35 | 1626 | 24365 |
| 1331 | -20.3 -1.23 % |
23-07-2024 09:15:00 Tuesday |
1649.95 1629.65 |
1649.95 | 1623.8 | 48643 |
| 1332 | -1.7 -0.1 % |
22-07-2024 15:15:00 Monday |
1643.3 1641.6 |
1646.95 | 1640.55 | 107420 |
| 1333 | 6.5 0.4 % |
22-07-2024 14:15:00 Monday |
1636.9 1643.4 |
1644.05 | 1632.45 | 1063528 |
| 1334 | 1 0.06 % |
22-07-2024 13:15:00 Monday |
1635.7 1636.7 |
1639.4 | 1634.55 | 78631 |
| 1335 | -4.45 -0.27 % |
22-07-2024 12:15:00 Monday |
1640 1635.55 |
1640.2 | 1633.8 | 66810 |
| 1336 | -3.45 -0.21 % |
22-07-2024 11:15:00 Monday |
1643.45 1640 |
1644 | 1637.4 | 35538 |
| 1337 | -1.35 -0.08 % |
22-07-2024 10:15:00 Monday |
1644.9 1643.55 |
1650.75 | 1643 | 85781 |
| 1338 | 30.5 1.89 % |
22-07-2024 09:15:00 Monday |
1615.05 1645.55 |
1646.25 | 1613 | 139333 |
| 1339 | -0.4 -0.02 % |
19-07-2024 15:15:00 Friday |
1607 1606.6 |
1608.75 | 1603.15 | 75260 |
| 1340 | 0.7 0.04 % |
19-07-2024 14:15:00 Friday |
1606.6 1607.3 |
1610.7 | 1605.3 | 250185 |
| 1341 | -0.15 -0.01 % |
19-07-2024 13:15:00 Friday |
1606.65 1606.5 |
1609.75 | 1604.85 | 80783 |
| 1342 | -1.8 -0.11 % |
19-07-2024 12:15:00 Friday |
1609.55 1607.75 |
1610.5 | 1603.9 | 116508 |
| 1343 | -0.95 -0.06 % |
19-07-2024 11:15:00 Friday |
1609.9 1608.95 |
1612.95 | 1608.7 | 22406 |
| 1344 | -2.8 -0.17 % |
19-07-2024 10:15:00 Friday |
1611.85 1609.05 |
1618.3 | 1606.15 | 38485 |
| 1345 | -7.5 -0.46 % |
19-07-2024 09:15:00 Friday |
1618.5 1611 |
1623.6 | 1609 | 85739 |
| 1346 | 1.75 0.11 % |
18-07-2024 15:15:00 Thursday |
1614 1615.75 |
1616.4 | 1613.3 | 19420 |
| 1347 | -7.9 -0.49 % |
18-07-2024 14:15:00 Thursday |
1621.2 1613.3 |
1623.9 | 1612 | 59687 |
| 1348 | 5.2 0.32 % |
18-07-2024 13:15:00 Thursday |
1616 1621.2 |
1622 | 1613.6 | 53015 |
| 1349 | 2.75 0.17 % |
18-07-2024 12:15:00 Thursday |
1613.15 1615.9 |
1616 | 1606.3 | 79040 |
| 1350 | 4.3 0.27 % |
18-07-2024 11:15:00 Thursday |
1609.35 1613.65 |
1613.65 | 1605.55 | 64525 |
| 1351 | -10.25 -0.63 % |
18-07-2024 10:15:00 Thursday |
1619.7 1609.45 |
1619.9 | 1608.5 | 66870 |
| 1352 | 11.65 0.72 % |
18-07-2024 09:15:00 Thursday |
1607.4 1619.05 |
1621.5 | 1598.85 | 168286 |
| 1353 | -0.75 -0.05 % |
16-07-2024 15:15:00 Tuesday |
1620.95 1620.2 |
1621.8 | 1618.6 | 17910 |
| 1354 | 0.45 0.03 % |
16-07-2024 14:15:00 Tuesday |
1620.5 1620.95 |
1621.95 | 1617 | 49571 |
| 1355 | -4 -0.25 % |
16-07-2024 13:15:00 Tuesday |
1624 1620 |
1624.5 | 1619.35 | 53163 |
| 1356 | -0.25 -0.02 % |
16-07-2024 12:15:00 Tuesday |
1624.25 1624 |
1625.5 | 1623 | 24882 |
| 1357 | -1.85 -0.11 % |
16-07-2024 11:15:00 Tuesday |
1625.45 1623.6 |
1626.25 | 1623 | 46165 |
| 1358 | 1.95 0.12 % |
16-07-2024 10:15:00 Tuesday |
1624.05 1626 |
1626.8 | 1623.15 | 40841 |
| 1359 | 4.05 0.25 % |
16-07-2024 09:15:00 Tuesday |
1620 1624.05 |
1626 | 1619.85 | 79261 |
| 1360 | 1.85 0.11 % |
15-07-2024 15:15:00 Monday |
1622.15 1624 |
1624 | 1621 | 134111 |
| 1361 | 0.3 0.02 % |
15-07-2024 14:15:00 Monday |
1622 1622.3 |
1625.7 | 1619.5 | 490656 |
| 1362 | 1.65 0.1 % |
15-07-2024 13:15:00 Monday |
1621.15 1622.8 |
1627.5 | 1620.35 | 229626 |
| 1363 | 1.3 0.08 % |
15-07-2024 12:15:00 Monday |
1619.65 1620.95 |
1621.8 | 1617 | 130069 |
| 1364 | -0.65 -0.04 % |
15-07-2024 11:15:00 Monday |
1620.65 1620 |
1623.75 | 1615.2 | 66799 |
| 1365 | -0.45 -0.03 % |
15-07-2024 10:15:00 Monday |
1621.1 1620.65 |
1625.35 | 1618 | 159682 |
| 1366 | -0.95 -0.06 % |
15-07-2024 09:15:00 Monday |
1622.2 1621.25 |
1630 | 1617.55 | 185147 |
| 1367 | 6.8 0.42 % |
12-07-2024 15:15:00 Friday |
1620.7 1627.5 |
1628 | 1618.8 | 125445 |
| 1368 | -14.75 -0.9 % |
12-07-2024 14:15:00 Friday |
1634.85 1620.1 |
1638 | 1620.1 | 235519 |
| 1369 | 0.45 0.03 % |
12-07-2024 13:15:00 Friday |
1634.15 1634.6 |
1636.55 | 1631.5 | 67961 |
| 1370 | 1.8 0.11 % |
12-07-2024 12:15:00 Friday |
1633 1634.8 |
1635.85 | 1629.65 | 121511 |
| 1371 | 4.8 0.29 % |
12-07-2024 11:15:00 Friday |
1627.55 1632.35 |
1634 | 1622.4 | 89978 |
| 1372 | 15.3 0.95 % |
12-07-2024 10:15:00 Friday |
1611.95 1627.25 |
1631.1 | 1611.6 | 195164 |
| 1373 | -9.65 -0.59 % |
12-07-2024 09:15:00 Friday |
1622 1612.35 |
1630 | 1611.3 | 115990 |
| 1374 | -0.9 -0.06 % |
11-07-2024 15:15:00 Thursday |
1621.9 1621 |
1623.75 | 1619.05 | 37207 |
| 1375 | 6.15 0.38 % |
11-07-2024 14:15:00 Thursday |
1615.65 1621.8 |
1623.85 | 1614.15 | 84717 |
| 1376 | 3.55 0.22 % |
11-07-2024 13:15:00 Thursday |
1612.25 1615.8 |
1617.6 | 1607.1 | 99734 |
| 1377 | 4.7 0.29 % |
11-07-2024 12:15:00 Thursday |
1607.8 1612.5 |
1613 | 1606.65 | 66843 |
| 1378 | 4.9 0.31 % |
11-07-2024 11:15:00 Thursday |
1603 1607.9 |
1610 | 1602.35 | 76060 |
| 1379 | -8.9 -0.55 % |
11-07-2024 10:15:00 Thursday |
1611.9 1603 |
1612 | 1601 | 164296 |
| 1380 | -14.05 -0.86 % |
11-07-2024 09:15:00 Thursday |
1625.95 1611.9 |
1625.95 | 1610.45 | 180609 |
| 1381 | 2.45 0.15 % |
10-07-2024 15:15:00 Wednesday |
1626 1628.45 |
1628.7 | 1625 | 30936 |
| 1382 | 4.3 0.27 % |
10-07-2024 14:15:00 Wednesday |
1621.65 1625.95 |
1627.35 | 1621.1 | 61437 |
| 1383 | -4.55 -0.28 % |
10-07-2024 13:15:00 Wednesday |
1626.85 1622.3 |
1627.8 | 1621 | 70936 |
| 1384 | -1.75 -0.11 % |
10-07-2024 12:15:00 Wednesday |
1628 1626.25 |
1629 | 1624.2 | 120938 |
| 1385 | -1.6 -0.1 % |
10-07-2024 11:15:00 Wednesday |
1629.6 1628 |
1629.85 | 1627 | 127952 |
| 1386 | -5 -0.31 % |
10-07-2024 10:15:00 Wednesday |
1634.6 1629.6 |
1635.55 | 1628.35 | 104461 |
| 1387 | -1.05 -0.06 % |
10-07-2024 09:15:00 Wednesday |
1636.45 1635.4 |
1640 | 1622.55 | 133560 |
| 1388 | 4.3 0.26 % |
09-07-2024 15:15:00 Tuesday |
1634.6 1638.9 |
1639 | 1634.6 | 13475 |
| 1389 | -2.6 -0.16 % |
09-07-2024 14:15:00 Tuesday |
1637.2 1634.6 |
1638.35 | 1634.1 | 22403 |
| 1390 | -2.45 -0.15 % |
09-07-2024 13:15:00 Tuesday |
1639.95 1637.5 |
1640.5 | 1636.85 | 13823 |
| 1391 | -1.25 -0.08 % |
09-07-2024 12:15:00 Tuesday |
1641.25 1640 |
1641.85 | 1638 | 10464 |
| 1392 | 0.4 0.02 % |
09-07-2024 11:15:00 Tuesday |
1640.85 1641.25 |
1645.5 | 1639.35 | 20125 |
| 1393 | -4.15 -0.25 % |
09-07-2024 10:15:00 Tuesday |
1645 1640.85 |
1646.75 | 1638.15 | 26739 |
| 1394 | 15.05 0.92 % |
09-07-2024 09:15:00 Tuesday |
1629.95 1645 |
1646.8 | 1623.25 | 97826 |
| 1395 | 3.8 0.23 % |
08-07-2024 15:15:00 Monday |
1635.05 1638.85 |
1638.9 | 1632.55 | 308017 |
| 1396 | -1.8 -0.11 % |
08-07-2024 14:15:00 Monday |
1636.85 1635.05 |
1641.25 | 1633.6 | 397263 |
| 1397 | 4.3 0.26 % |
08-07-2024 13:15:00 Monday |
1633.65 1637.95 |
1640.9 | 1633 | 126344 |
| 1398 | 5.95 0.37 % |
08-07-2024 12:15:00 Monday |
1627.75 1633.7 |
1635.5 | 1626.95 | 89092 |
| 1399 | -11.25 -0.69 % |
08-07-2024 11:15:00 Monday |
1639.55 1628.3 |
1639.75 | 1626.95 | 105303 |
| 1400 | -4.8 -0.29 % |
08-07-2024 10:15:00 Monday |
1644.4 1639.6 |
1648.45 | 1636.65 | 116754 |
| 1401 | 3.6 0.22 % |
08-07-2024 09:15:00 Monday |
1641.95 1645.55 |
1655 | 1633.35 | 342841 |
| 1402 | 2.95 0.18 % |
05-07-2024 15:15:00 Friday |
1647.75 1650.7 |
1650.7 | 1646.6 | 136527 |
| 1403 | 0.65 0.04 % |
05-07-2024 14:15:00 Friday |
1647.05 1647.7 |
1651.5 | 1642.05 | 475833 |
| 1404 | -2 -0.12 % |
05-07-2024 13:15:00 Friday |
1649.6 1647.6 |
1650.95 | 1647 | 153421 |
| 1405 | -4.15 -0.25 % |
05-07-2024 12:15:00 Friday |
1653.8 1649.65 |
1654.7 | 1649 | 100396 |
| 1406 | 2.1 0.13 % |
05-07-2024 11:15:00 Friday |
1651.45 1653.55 |
1656.95 | 1650.15 | 155415 |
| 1407 | -7.1 -0.43 % |
05-07-2024 10:15:00 Friday |
1658.55 1651.45 |
1658.7 | 1647.7 | 285958 |
| 1408 | -30.4 -1.8 % |
05-07-2024 09:15:00 Friday |
1688.95 1658.55 |
1688.95 | 1654.25 | 443322 |
| 1409 | 1.9 0.11 % |
04-07-2024 15:15:00 Thursday |
1726.7 1728.6 |
1729.7 | 1724.4 | 49018 |
| 1410 | -1.75 -0.1 % |
04-07-2024 14:15:00 Thursday |
1729.15 1727.4 |
1732.4 | 1725.65 | 63528 |
| 1411 | -1.75 -0.1 % |
04-07-2024 13:15:00 Thursday |
1731.75 1730 |
1732.25 | 1728 | 29313 |
| 1412 | 2.35 0.14 % |
04-07-2024 12:15:00 Thursday |
1728.75 1731.1 |
1732.4 | 1728.6 | 286271 |
| 1413 | -2.6 -0.15 % |
04-07-2024 11:15:00 Thursday |
1731.75 1729.15 |
1731.85 | 1728 | 74628 |
| 1414 | -11.65 -0.67 % |
04-07-2024 10:15:00 Thursday |
1743.5 1731.85 |
1745 | 1730.6 | 88756 |
| 1415 | -16.5 -0.94 % |
04-07-2024 09:15:00 Thursday |
1760 1743.5 |
1760 | 1738.2 | 380271 |
| 1416 | -3.15 -0.18 % |
03-07-2024 15:15:00 Wednesday |
1770.45 1767.3 |
1770.45 | 1766.3 | 45669 |
| 1417 | 0.45 0.03 % |
03-07-2024 14:15:00 Wednesday |
1770 1770.45 |
1770.7 | 1765.2 | 58165 |
| 1418 | -3.85 -0.22 % |
03-07-2024 13:15:00 Wednesday |
1774.1 1770.25 |
1775.9 | 1768.9 | 41991 |
| 1419 | -7.3 -0.41 % |
03-07-2024 12:15:00 Wednesday |
1781.8 1774.5 |
1781.8 | 1771.65 | 44468 |
| 1420 | -4.05 -0.23 % |
03-07-2024 11:15:00 Wednesday |
1785.1 1781.05 |
1789.35 | 1779.05 | 55649 |
| 1421 | 1.3 0.07 % |
03-07-2024 10:15:00 Wednesday |
1784.35 1785.65 |
1790 | 1780.1 | 117697 |
| 1422 | -5.2 -0.29 % |
03-07-2024 09:15:00 Wednesday |
1789 1783.8 |
1791.9 | 1768.45 | 355490 |
| 1423 | -4.45 -0.26 % |
02-07-2024 15:15:00 Tuesday |
1732.45 1728 |
1733 | 1726.6 | 21346 |
| 1424 | 14.15 0.82 % |
02-07-2024 14:15:00 Tuesday |
1718.8 1732.95 |
1733 | 1718.8 | 77386 |
| 1425 | -12.85 -0.74 % |
02-07-2024 13:15:00 Tuesday |
1733.3 1720.45 |
1734.9 | 1718.9 | 46355 |
| 1426 | 4.6 0.27 % |
02-07-2024 12:15:00 Tuesday |
1728 1732.6 |
1733 | 1725.45 | 61047 |
| 1427 | 6.95 0.4 % |
02-07-2024 11:15:00 Tuesday |
1721 1727.95 |
1728 | 1712.4 | 55704 |
| 1428 | 5.35 0.31 % |
02-07-2024 10:15:00 Tuesday |
1715.55 1720.9 |
1720.9 | 1712.15 | 29349 |
| 1429 | -0.35 -0.02 % |
02-07-2024 09:15:00 Tuesday |
1715 1714.65 |
1723.45 | 1703 | 74617 |
| 1430 | 0.2 0.01 % |
01-07-2024 15:15:00 Monday |
1704.8 1705 |
1707.5 | 1702.1 | 89037 |
| 1431 | 0 0 % |
01-07-2024 14:15:00 Monday |
1704.8 1704.8 |
1707.75 | 1701.85 | 427794 |
| 1432 | 2 0.12 % |
01-07-2024 13:15:00 Monday |
1703 1705 |
1707.5 | 1701.8 | 67746 |
| 1433 | 2.15 0.13 % |
01-07-2024 12:15:00 Monday |
1700.85 1703 |
1703.5 | 1700.05 | 21449 |
| 1434 | 4.95 0.29 % |
01-07-2024 11:15:00 Monday |
1695.9 1700.85 |
1704.45 | 1695.75 | 87449 |
| 1435 | 2 0.12 % |
01-07-2024 10:15:00 Monday |
1694.9 1696.9 |
1699.35 | 1694.2 | 82379 |
| 1436 | 12.3 0.73 % |
01-07-2024 09:15:00 Monday |
1682 1694.3 |
1698.75 | 1680.75 | 169241 |
| 1437 | 3.75 0.22 % |
28-06-2024 15:15:00 Friday |
1681.75 1685.5 |
1686 | 1678.8 | 112743 |
| 1438 | -13.35 -0.79 % |
28-06-2024 14:15:00 Friday |
1695.1 1681.75 |
1697.35 | 1680.3 | 300961 |
| 1439 | 6.35 0.38 % |
28-06-2024 13:15:00 Friday |
1688.75 1695.1 |
1698 | 1687 | 201078 |
| 1440 | -10.35 -0.61 % |
28-06-2024 12:15:00 Friday |
1699.2 1688.85 |
1700.5 | 1686.35 | 88257 |
| 1441 | 2.85 0.17 % |
28-06-2024 11:15:00 Friday |
1697.15 1700 |
1703 | 1691.5 | 116410 |
| 1442 | -5.2 -0.31 % |
28-06-2024 10:15:00 Friday |
1703 1697.8 |
1704.45 | 1696.6 | 115637 |
| 1443 | 4.3 0.25 % |
28-06-2024 09:15:00 Friday |
1697.95 1702.25 |
1706.1 | 1695.45 | 128428 |
| 1444 | 2.15 0.13 % |
27-06-2024 15:15:00 Thursday |
1694.55 1696.7 |
1698.1 | 1693.95 | 14962 |
| 1445 | -6.45 -0.38 % |
27-06-2024 14:15:00 Thursday |
1700.2 1693.75 |
1708.45 | 1692 | 48379 |
| 1446 | 1 0.06 % |
27-06-2024 13:15:00 Thursday |
1699.35 1700.35 |
1704 | 1697.6 | 23581 |
| 1447 | 4.3 0.25 % |
27-06-2024 12:15:00 Thursday |
1695.7 1700 |
1703 | 1694.05 | 31014 |
| 1448 | 0.05 0 % |
27-06-2024 11:15:00 Thursday |
1694.75 1694.8 |
1696.65 | 1693.2 | 15212 |
| 1449 | -13.15 -0.77 % |
27-06-2024 10:15:00 Thursday |
1708.15 1695 |
1708.7 | 1687 | 57613 |
| 1450 | 9.7 0.57 % |
27-06-2024 09:15:00 Thursday |
1698.4 1708.1 |
1713 | 1689.15 | 71427 |
| 1451 | -7.3 -0.43 % |
26-06-2024 15:15:00 Wednesday |
1701.35 1694.05 |
1701.55 | 1693.5 | 28729 |
| 1452 | -7.35 -0.43 % |
26-06-2024 14:15:00 Wednesday |
1709.1 1701.75 |
1709.1 | 1700 | 44316 |
| 1453 | 1.7 0.1 % |
26-06-2024 13:15:00 Wednesday |
1707.4 1709.1 |
1710.35 | 1702.9 | 37563 |
| 1454 | -0.9 -0.05 % |
26-06-2024 12:15:00 Wednesday |
1708.3 1707.4 |
1710.7 | 1703.1 | 29458 |
| 1455 | 4.55 0.27 % |
26-06-2024 11:15:00 Wednesday |
1702.65 1707.2 |
1709.1 | 1699.8 | 43605 |
| 1456 | 7.5 0.44 % |
26-06-2024 10:15:00 Wednesday |
1695 1702.5 |
1705.55 | 1695 | 73032 |
| 1457 | -14.65 -0.86 % |
26-06-2024 09:15:00 Wednesday |
1709.6 1694.95 |
1709.6 | 1691.1 | 111115 |
| 1458 | -2.8 -0.16 % |
25-06-2024 15:15:00 Tuesday |
1711.05 1708.25 |
1715 | 1706 | 37461 |
| 1459 | -1.35 -0.08 % |
25-06-2024 14:15:00 Tuesday |
1712.4 1711.05 |
1716.5 | 1707 | 283539 |
| 1460 | -0.75 -0.04 % |
25-06-2024 13:15:00 Tuesday |
1713.1 1712.35 |
1717.1 | 1707.8 | 339628 |
| 1461 | 14.8 0.87 % |
25-06-2024 12:15:00 Tuesday |
1697.7 1712.5 |
1713.75 | 1697.6 | 204979 |
| 1462 | 0.7 0.04 % |
25-06-2024 11:15:00 Tuesday |
1697 1697.7 |
1699.05 | 1693 | 61076 |
| 1463 | 7 0.41 % |
25-06-2024 10:15:00 Tuesday |
1691 1698 |
1699.85 | 1690.55 | 115046 |
| 1464 | 18.4 1.1 % |
25-06-2024 09:15:00 Tuesday |
1672.1 1690.5 |
1692.6 | 1672 | 472433 |
| 1465 | -2.1 -0.13 % |
24-06-2024 15:15:00 Monday |
1675.15 1673.05 |
1675.7 | 1670.5 | 248054 |
| 1466 | 6.5 0.39 % |
24-06-2024 14:15:00 Monday |
1668.7 1675.2 |
1675.4 | 1666 | 834624 |
| 1467 | -3.8 -0.23 % |
24-06-2024 13:15:00 Monday |
1672.8 1669 |
1674.4 | 1666.75 | 39275 |
| 1468 | 2.95 0.18 % |
24-06-2024 12:15:00 Monday |
1669.55 1672.5 |
1672.85 | 1666.8 | 289912 |
| 1469 | 4.55 0.27 % |
24-06-2024 11:15:00 Monday |
1665 1669.55 |
1674.25 | 1664.25 | 68479 |
| 1470 | 10.35 0.63 % |
24-06-2024 10:15:00 Monday |
1654.9 1665.25 |
1670.95 | 1652.65 | 151058 |
| 1471 | 4.2 0.25 % |
24-06-2024 09:15:00 Monday |
1649.95 1654.15 |
1656.55 | 1645.7 | 206952 |
| 1472 | -6.7 -0.4 % |
21-06-2024 15:15:00 Friday |
1666.7 1660 |
1667.55 | 1659.65 | 200834 |
| 1473 | 4.35 0.26 % |
21-06-2024 14:15:00 Friday |
1662.25 1666.6 |
1670 | 1647.05 | 526657 |
| 1474 | 17 1.03 % |
21-06-2024 13:15:00 Friday |
1644.35 1661.35 |
1667.4 | 1643.45 | 247841 |
| 1475 | -6.4 -0.39 % |
21-06-2024 12:15:00 Friday |
1650.75 1644.35 |
1653.1 | 1643.4 | 130496 |
| 1476 | 4.35 0.26 % |
21-06-2024 11:15:00 Friday |
1646.15 1650.5 |
1653.4 | 1643 | 83860 |
| 1477 | -2.25 -0.14 % |
21-06-2024 10:15:00 Friday |
1648.3 1646.05 |
1651.1 | 1644.4 | 102192 |
| 1478 | -25.15 -1.5 % |
21-06-2024 09:15:00 Friday |
1673 1647.85 |
1673.55 | 1647.25 | 107878 |
| 1479 | -2.4 -0.14 % |
20-06-2024 15:15:00 Thursday |
1669.15 1666.75 |
1670 | 1666.15 | 39993 |
| 1480 | 0.15 0.01 % |
20-06-2024 14:15:00 Thursday |
1669 1669.15 |
1672 | 1666 | 146603 |
| 1481 | 4.3 0.26 % |
20-06-2024 13:15:00 Thursday |
1665.65 1669.95 |
1673.15 | 1664.5 | 134617 |
| 1482 | 0 0 % |
20-06-2024 12:15:00 Thursday |
1666.45 1666.45 |
1668.8 | 1662.65 | 75139 |
| 1483 | 5.4 0.33 % |
20-06-2024 11:15:00 Thursday |
1661.05 1666.45 |
1669 | 1660.05 | 96205 |
| 1484 | 7 0.42 % |
20-06-2024 10:15:00 Thursday |
1654.15 1661.15 |
1666 | 1652 | 104210 |
| 1485 | -9.05 -0.54 % |
20-06-2024 09:15:00 Thursday |
1663.05 1654 |
1681.2 | 1651.5 | 379248 |
| 1486 | -3.55 -0.21 % |
19-06-2024 15:15:00 Wednesday |
1660.5 1656.95 |
1662.05 | 1655.7 | 115406 |
| 1487 | 3 0.18 % |
19-06-2024 14:15:00 Wednesday |
1658 1661 |
1669.95 | 1650.35 | 778944 |
| 1488 | 21.05 1.29 % |
19-06-2024 13:15:00 Wednesday |
1636.8 1657.85 |
1659.55 | 1636 | 491971 |
| 1489 | 2.8 0.17 % |
19-06-2024 12:15:00 Wednesday |
1634 1636.8 |
1640 | 1632.6 | 192204 |
| 1490 | 3.7 0.23 % |
19-06-2024 11:15:00 Wednesday |
1630.2 1633.9 |
1634 | 1625.45 | 129659 |
| 1491 | 3.25 0.2 % |
19-06-2024 10:15:00 Wednesday |
1626.95 1630.2 |
1633.6 | 1616.1 | 275359 |
| 1492 | 15 0.93 % |
19-06-2024 09:15:00 Wednesday |
1611 1626 |
1629.85 | 1603.9 | 393819 |
| 1493 | -0.35 -0.02 % |
18-06-2024 15:15:00 Tuesday |
1607.7 1607.35 |
1610.65 | 1607.05 | 88351 |
| 1494 | -0.65 -0.04 % |
18-06-2024 14:15:00 Tuesday |
1608.05 1607.4 |
1609.45 | 1603.2 | 79312 |
| 1495 | 4 0.25 % |
18-06-2024 13:15:00 Tuesday |
1605 1609 |
1609.6 | 1604.45 | 87592 |
| 1496 | 0 0 % |
18-06-2024 12:15:00 Tuesday |
1605 1605 |
1607.85 | 1603 | 113539 |
| 1497 | 2 0.12 % |
18-06-2024 11:15:00 Tuesday |
1603 1605 |
1605.2 | 1602.05 | 99754 |
| 1498 | 1.25 0.08 % |
18-06-2024 10:15:00 Tuesday |
1601.75 1603 |
1603.5 | 1599 | 85295 |
| 1499 | 7 0.44 % |
18-06-2024 09:15:00 Tuesday |
1595 1602 |
1605 | 1589.4 | 206416 |
| 1500 | -3.45 -0.22 % |
14-06-2024 15:15:00 Friday |
1598.35 1594.9 |
1598.7 | 1594.25 | 244887 |
| 1501 | 5.25 0.33 % |
14-06-2024 14:15:00 Friday |
1593.1 1598.35 |
1599.65 | 1591.75 | 1118768 |
| 1502 | 0.9 0.06 % |
14-06-2024 13:15:00 Friday |
1593 1593.9 |
1594.9 | 1591.1 | 66728 |
| 1503 | 0.3 0.02 % |
14-06-2024 12:15:00 Friday |
1592.8 1593.1 |
1594.9 | 1592.3 | 53602 |
| 1504 | -1.8 -0.11 % |
14-06-2024 11:15:00 Friday |
1594.8 1593 |
1595.4 | 1590.85 | 86799 |
| 1505 | 5.15 0.32 % |
14-06-2024 10:15:00 Friday |
1589.05 1594.2 |
1596.85 | 1588.1 | 207825 |
| 1506 | 6.05 0.38 % |
14-06-2024 09:15:00 Friday |
1582.05 1588.1 |
1590 | 1578.75 | 163525 |
| 1507 | 1.7 0.11 % |
13-06-2024 15:15:00 Thursday |
1579 1580.7 |
1584.2 | 1579 | 13504 |
| 1508 | -4.2 -0.27 % |
13-06-2024 14:15:00 Thursday |
1583.45 1579.25 |
1583.75 | 1578.7 | 55127 |
| 1509 | 0.6 0.04 % |
13-06-2024 13:15:00 Thursday |
1582.45 1583.05 |
1584.55 | 1581.45 | 13028 |
| 1510 | -0.05 0 % |
13-06-2024 12:15:00 Thursday |
1582.45 1582.4 |
1584.85 | 1581.5 | 16377 |
| 1511 | -0.85 -0.05 % |
13-06-2024 11:15:00 Thursday |
1583.3 1582.45 |
1585 | 1580.25 | 26213 |
| 1512 | 1.8 0.11 % |
13-06-2024 10:15:00 Thursday |
1580.85 1582.65 |
1585 | 1578 | 27440 |
| 1513 | 1 0.06 % |
13-06-2024 09:15:00 Thursday |
1580 1581 |
1586 | 1574.15 | 71558 |
| 1514 | -5.6 -0.36 % |
12-06-2024 15:15:00 Wednesday |
1574.65 1569.05 |
1577.3 | 1569 | 18939 |
| 1515 | 4.05 0.26 % |
12-06-2024 14:15:00 Wednesday |
1571.3 1575.35 |
1578 | 1570.25 | 68780 |
| 1516 | -4.85 -0.31 % |
12-06-2024 13:15:00 Wednesday |
1576.35 1571.5 |
1577.9 | 1571 | 27152 |
| 1517 | -4.15 -0.26 % |
12-06-2024 12:15:00 Wednesday |
1581 1576.85 |
1581 | 1573.65 | 40287 |
| 1518 | -3.4 -0.21 % |
12-06-2024 11:15:00 Wednesday |
1583.75 1580.35 |
1584.35 | 1579 | 28606 |
| 1519 | 4.5 0.28 % |
12-06-2024 10:15:00 Wednesday |
1579.5 1584 |
1588 | 1579.45 | 67619 |
| 1520 | 6.4 0.41 % |
12-06-2024 09:15:00 Wednesday |
1573.2 1579.6 |
1581.95 | 1566.5 | 94157 |
| 1521 | -6.2 -0.4 % |
11-06-2024 15:15:00 Tuesday |
1566.75 1560.55 |
1567.7 | 1560 | 29688 |
| 1522 | -2.7 -0.17 % |
11-06-2024 14:15:00 Tuesday |
1569.35 1566.65 |
1570.45 | 1564 | 98538 |
| 1523 | 5.35 0.34 % |
11-06-2024 13:15:00 Tuesday |
1564 1569.35 |
1570.85 | 1563.8 | 131647 |
| 1524 | 4.4 0.28 % |
11-06-2024 12:15:00 Tuesday |
1559.6 1564 |
1564.75 | 1559 | 86459 |
| 1525 | -0.5 -0.03 % |
11-06-2024 11:15:00 Tuesday |
1560.1 1559.6 |
1560.55 | 1558.3 | 33125 |
| 1526 | -1.7 -0.11 % |
11-06-2024 10:15:00 Tuesday |
1562.05 1560.35 |
1563 | 1557.35 | 54228 |
| 1527 | 4.05 0.26 % |
11-06-2024 09:15:00 Tuesday |
1557.95 1562 |
1563.6 | 1552 | 131067 |
| 1528 | -4.35 -0.28 % |
10-06-2024 15:15:00 Monday |
1561.75 1557.4 |
1562.55 | 1557 | 177803 |
| 1529 | -7.35 -0.47 % |
10-06-2024 14:15:00 Monday |
1569.25 1561.9 |
1570.45 | 1560.85 | 613124 |
| 1530 | 0.95 0.06 % |
10-06-2024 13:15:00 Monday |
1569.05 1570 |
1573 | 1566.7 | 99650 |
| 1531 | 1.65 0.11 % |
10-06-2024 12:15:00 Monday |
1567 1568.65 |
1570.1 | 1565.8 | 83128 |
| 1532 | -2.95 -0.19 % |
10-06-2024 11:15:00 Monday |
1568.95 1566 |
1571.35 | 1565.05 | 96187 |
| 1533 | 1.85 0.12 % |
10-06-2024 10:15:00 Monday |
1566.9 1568.75 |
1569.95 | 1563.25 | 76828 |
| 1534 | -11.3 -0.72 % |
10-06-2024 09:15:00 Monday |
1577.95 1566.65 |
1580.5 | 1560 | 101215 |
| 1535 | 2.05 0.13 % |
07-06-2024 15:15:00 Friday |
1573 1575.05 |
1576 | 1571.2 | 135268 |
| 1536 | -2.7 -0.17 % |
07-06-2024 14:15:00 Friday |
1575.6 1572.9 |
1580 | 1569.2 | 457856 |
| 1537 | -6.05 -0.38 % |
07-06-2024 13:15:00 Friday |
1581.25 1575.2 |
1581.4 | 1570.5 | 277081 |
| 1538 | 4.05 0.26 % |
07-06-2024 12:15:00 Friday |
1577 1581.05 |
1584 | 1573.2 | 89464 |
| 1539 | 6.6 0.42 % |
07-06-2024 11:15:00 Friday |
1570.7 1577.3 |
1580 | 1566.1 | 175962 |
| 1540 | 9 0.58 % |
07-06-2024 10:15:00 Friday |
1562 1571 |
1571.65 | 1557 | 71601 |
| 1541 | 1.7 0.11 % |
07-06-2024 09:15:00 Friday |
1560.5 1562.2 |
1567.45 | 1552.6 | 65669 |
| 1542 | -1.5 -0.1 % |
06-06-2024 15:15:00 Thursday |
1560.5 1559 |
1561 | 1557 | 21563 |
| 1543 | 2.25 0.14 % |
06-06-2024 14:15:00 Thursday |
1557.55 1559.8 |
1561 | 1550.8 | 39492 |
| 1544 | 6.5 0.42 % |
06-06-2024 13:15:00 Thursday |
1551 1557.5 |
1560 | 1551 | 13521 |
| 1545 | -3.35 -0.22 % |
06-06-2024 12:15:00 Thursday |
1553.75 1550.4 |
1560 | 1548.2 | 23763 |
| 1546 | -3.3 -0.21 % |
06-06-2024 11:15:00 Thursday |
1557.65 1554.35 |
1560.9 | 1551 | 30095 |
| 1547 | 4.2 0.27 % |
06-06-2024 10:15:00 Thursday |
1554.05 1558.25 |
1561 | 1553.85 | 39733 |
| 1548 | -11.5 -0.73 % |
06-06-2024 09:15:00 Thursday |
1565 1553.5 |
1565 | 1546.85 | 80563 |
| 1549 | -6.75 -0.43 % |
05-06-2024 15:15:00 Wednesday |
1551.75 1545 |
1555 | 1543.05 | 30113 |
| 1550 | 15.75 1.03 % |
05-06-2024 14:15:00 Wednesday |
1536 1551.75 |
1559.35 | 1533.6 | 133571 |
| 1551 | 11.25 0.74 % |
05-06-2024 13:15:00 Wednesday |
1524 1535.25 |
1537.45 | 1521.8 | 46142 |
| 1552 | 7.85 0.52 % |
05-06-2024 12:15:00 Wednesday |
1516.1 1523.95 |
1527.95 | 1512.95 | 33742 |
| 1553 | -7.2 -0.47 % |
05-06-2024 11:15:00 Wednesday |
1522.4 1515.2 |
1524.6 | 1508.65 | 41164 |
| 1554 | 21.7 1.45 % |
05-06-2024 10:15:00 Wednesday |
1500.9 1522.6 |
1522.6 | 1482.75 | 56758 |
| 1555 | 0.9 0.06 % |
05-06-2024 09:15:00 Wednesday |
1499.95 1500.85 |
1511.75 | 1485.1 | 95401 |
| 1556 | 5.2 0.35 % |
04-06-2024 15:15:00 Tuesday |
1484.8 1490 |
1499 | 1481.25 | 30968 |
| 1557 | -9.6 -0.64 % |
04-06-2024 14:15:00 Tuesday |
1494.35 1484.75 |
1504.7 | 1472.5 | 96089 |
| 1558 | 8.8 0.59 % |
04-06-2024 13:15:00 Tuesday |
1486.9 1495.7 |
1519.2 | 1475.5 | 97558 |
| 1559 | 2.5 0.17 % |
04-06-2024 12:15:00 Tuesday |
1484.35 1486.85 |
1495 | 1455.7 | 179471 |
| 1560 | -16.5 -1.1 % |
04-06-2024 11:15:00 Tuesday |
1501.1 1484.6 |
1529.8 | 1467.2 | 197041 |
| 1561 | -42.25 -2.74 % |
04-06-2024 10:15:00 Tuesday |
1542.4 1500.15 |
1543 | 1486.85 | 114796 |
| 1562 | -7.6 -0.49 % |
04-06-2024 09:15:00 Tuesday |
1550 1542.4 |
1559.7 | 1506 | 260454 |
| 1563 | -0.4 -0.03 % |
03-06-2024 15:15:00 Monday |
1571.55 1571.15 |
1575.55 | 1571.15 | 174665 |
| 1564 | 0.6 0.04 % |
03-06-2024 14:15:00 Monday |
1570.45 1571.05 |
1573 | 1565.8 | 796021 |
| 1565 | 5.3 0.34 % |
03-06-2024 13:15:00 Monday |
1564.75 1570.05 |
1575 | 1562.5 | 218206 |
| 1566 | 1.7 0.11 % |
03-06-2024 12:15:00 Monday |
1562.8 1564.5 |
1565 | 1559.9 | 52595 |
| 1567 | 6.95 0.45 % |
03-06-2024 11:15:00 Monday |
1556.85 1563.8 |
1566.8 | 1556.7 | 196920 |
| 1568 | -9.25 -0.59 % |
03-06-2024 10:15:00 Monday |
1566.65 1557.4 |
1569.45 | 1556.2 | 108959 |
| 1569 | -20.3 -1.28 % |
03-06-2024 09:15:00 Monday |
1587.05 1566.75 |
1597 | 1555 | 490940 |
| 1570 | -8.05 -0.53 % |
31-05-2024 15:15:00 Friday |
1532.05 1524 |
1535 | 1521.55 | 103353 |
| 1571 | -0.2 -0.01 % |
31-05-2024 14:15:00 Friday |
1532 1531.8 |
1534.95 | 1526.65 | 319524 |
| 1572 | 7.25 0.48 % |
31-05-2024 13:15:00 Friday |
1524.75 1532 |
1532 | 1523.35 | 105032 |
| 1573 | 7.3 0.48 % |
31-05-2024 12:15:00 Friday |
1516.95 1524.25 |
1525.35 | 1516.3 | 142852 |
| 1574 | -7.65 -0.5 % |
31-05-2024 11:15:00 Friday |
1524.8 1517.15 |
1525 | 1516.3 | 70462 |
| 1575 | 1.4 0.09 % |
31-05-2024 10:15:00 Friday |
1523.3 1524.7 |
1527.5 | 1519.55 | 105610 |
| 1576 | 3.5 0.23 % |
31-05-2024 09:15:00 Friday |
1519.9 1523.4 |
1531.55 | 1514.6 | 251292 |
| 1577 | 5.2 0.34 % |
30-05-2024 15:15:00 Thursday |
1513.75 1518.95 |
1519.6 | 1513.3 | 13728 |
| 1578 | -5.7 -0.38 % |
30-05-2024 14:15:00 Thursday |
1519.45 1513.75 |
1520.7 | 1508.3 | 138055 |
| 1579 | -1.85 -0.12 % |
30-05-2024 13:15:00 Thursday |
1520.8 1518.95 |
1524 | 1517.45 | 31282 |
| 1580 | 5.45 0.36 % |
30-05-2024 12:15:00 Thursday |
1515.35 1520.8 |
1520.8 | 1513.35 | 50322 |
| 1581 | 7.05 0.47 % |
30-05-2024 11:15:00 Thursday |
1508.75 1515.8 |
1516.55 | 1505.15 | 27490 |
| 1582 | -1.25 -0.08 % |
30-05-2024 10:15:00 Thursday |
1510.65 1509.4 |
1514.95 | 1509.4 | 18357 |
| 1583 | 10.9 0.73 % |
30-05-2024 09:15:00 Thursday |
1500 1510.9 |
1515 | 1498.25 | 54427 |
| 1584 | -1.35 -0.09 % |
29-05-2024 15:15:00 Wednesday |
1509.35 1508 |
1510.3 | 1505.05 | 59780 |
| 1585 | 0.45 0.03 % |
29-05-2024 14:15:00 Wednesday |
1509.5 1509.95 |
1510.65 | 1501.7 | 68992 |
| 1586 | 1.2 0.08 % |
29-05-2024 13:15:00 Wednesday |
1507.8 1509 |
1512.45 | 1507.5 | 37003 |
| 1587 | 0.95 0.06 % |
29-05-2024 12:15:00 Wednesday |
1507.55 1508.5 |
1510.7 | 1505.55 | 37953 |
| 1588 | -2.25 -0.15 % |
29-05-2024 11:15:00 Wednesday |
1510.15 1507.9 |
1512.55 | 1505.55 | 931868 |
| 1589 | -1.6 -0.11 % |
29-05-2024 10:15:00 Wednesday |
1511.6 1510 |
1512.9 | 1508.9 | 63024 |
| 1590 | -11.95 -0.78 % |
29-05-2024 09:15:00 Wednesday |
1523.55 1511.6 |
1523.85 | 1511.1 | 117539 |
| 1591 | -2.9 -0.19 % |
28-05-2024 15:15:00 Tuesday |
1530.9 1528 |
1531.95 | 1527.7 | 31452 |
| 1592 | 1.85 0.12 % |
28-05-2024 14:15:00 Tuesday |
1529.05 1530.9 |
1533.75 | 1525 | 114744 |
| 1593 | -1.4 -0.09 % |
28-05-2024 13:15:00 Tuesday |
1530.55 1529.15 |
1532 | 1528.3 | 47562 |
| 1594 | -1.75 -0.11 % |
28-05-2024 12:15:00 Tuesday |
1532.75 1531 |
1534.8 | 1526.05 | 108998 |
| 1595 | -1.05 -0.07 % |
28-05-2024 11:15:00 Tuesday |
1533.05 1532 |
1534.8 | 1530.8 | 79735 |
| 1596 | 0.7 0.05 % |
28-05-2024 10:15:00 Tuesday |
1533 1533.7 |
1535 | 1530.75 | 66955 |
| 1597 | 5.05 0.33 % |
28-05-2024 09:15:00 Tuesday |
1527.95 1533 |
1535.45 | 1524.9 | 148095 |
| 1598 | -3 -0.2 % |
27-05-2024 15:15:00 Monday |
1529.9 1526.9 |
1529.9 | 1525 | 174026 |
| 1599 | -9.85 -0.64 % |
27-05-2024 14:15:00 Monday |
1539.5 1529.65 |
1540.3 | 1519.1 | 393045 |
| 1600 | 0.95 0.06 % |
27-05-2024 13:15:00 Monday |
1538.6 1539.55 |
1541.25 | 1534.55 | 56657 |
| 1601 | 0.75 0.05 % |
27-05-2024 12:15:00 Monday |
1537.85 1538.6 |
1544.95 | 1537.2 | 167140 |
| 1602 | 0.7 0.05 % |
27-05-2024 11:15:00 Monday |
1537.1 1537.8 |
1539.8 | 1535.4 | 76812 |
| 1603 | 4.3 0.28 % |
27-05-2024 10:15:00 Monday |
1532 1536.3 |
1538.45 | 1531.5 | 50637 |
| 1604 | 8.65 0.57 % |
27-05-2024 09:15:00 Monday |
1523.35 1532 |
1535.75 | 1521 | 114488 |
| 1605 | -2.55 -0.17 % |
24-05-2024 15:15:00 Friday |
1518 1515.45 |
1519.65 | 1515.45 | 50863 |
| 1606 | 2.35 0.16 % |
24-05-2024 14:15:00 Friday |
1514.9 1517.25 |
1519.95 | 1512.95 | 239307 |
| 1607 | 7.85 0.52 % |
24-05-2024 13:15:00 Friday |
1507.1 1514.95 |
1515 | 1506 | 124112 |
| 1608 | 1.85 0.12 % |
24-05-2024 12:15:00 Friday |
1505.75 1507.6 |
1510 | 1504.25 | 38309 |
| 1609 | -0.8 -0.05 % |
24-05-2024 11:15:00 Friday |
1507.25 1506.45 |
1509 | 1503 | 23346 |
| 1610 | 9.5 0.63 % |
24-05-2024 10:15:00 Friday |
1497 1506.5 |
1509.55 | 1497 | 34974 |
| 1611 | 7.65 0.51 % |
24-05-2024 09:15:00 Friday |
1489.45 1497.1 |
1503 | 1487.1 | 78082 |
| 1612 | -2.2 -0.15 % |
23-05-2024 15:15:00 Thursday |
1493.9 1491.7 |
1495 | 1491.7 | 72535 |
| 1613 | 7.05 0.47 % |
23-05-2024 14:15:00 Thursday |
1486.85 1493.9 |
1494 | 1483.95 | 237540 |
| 1614 | 8.95 0.61 % |
23-05-2024 13:15:00 Thursday |
1477.9 1486.85 |
1487.9 | 1476.15 | 138121 |
| 1615 | 6.55 0.45 % |
23-05-2024 12:15:00 Thursday |
1471.65 1478.2 |
1478.75 | 1469.55 | 103351 |
| 1616 | 2.2 0.15 % |
23-05-2024 11:15:00 Thursday |
1469.8 1472 |
1473.95 | 1468 | 78835 |
| 1617 | 9.8 0.67 % |
23-05-2024 10:15:00 Thursday |
1460 1469.8 |
1470.9 | 1459.05 | 110725 |
| 1618 | 1.55 0.11 % |
23-05-2024 09:15:00 Thursday |
1458 1459.55 |
1463.95 | 1457.6 | 91277 |
| 1619 | 3.3 0.23 % |
22-05-2024 15:15:00 Wednesday |
1459.15 1462.45 |
1465.7 | 1459.15 | 8434 |
| 1620 | 7.5 0.52 % |
22-05-2024 14:15:00 Wednesday |
1452.25 1459.75 |
1463.75 | 1449 | 43823 |
| 1621 | 2.3 0.16 % |
22-05-2024 13:15:00 Wednesday |
1450.6 1452.9 |
1456.3 | 1450.1 | 21747 |
| 1622 | -4.05 -0.28 % |
22-05-2024 12:15:00 Wednesday |
1454.65 1450.6 |
1456.45 | 1450.1 | 22279 |
| 1623 | -2.15 -0.15 % |
22-05-2024 11:15:00 Wednesday |
1456.4 1454.25 |
1457.05 | 1450.6 | 27821 |
| 1624 | -1.65 -0.11 % |
22-05-2024 10:15:00 Wednesday |
1458.25 1456.6 |
1460.3 | 1455 | 16685 |
| 1625 | -3.85 -0.26 % |
22-05-2024 09:15:00 Wednesday |
1462.1 1458.25 |
1462.1 | 1454.05 | 26427 |
| 1626 | -2.05 -0.14 % |
21-05-2024 15:15:00 Tuesday |
1459.05 1457 |
1459.05 | 1456.5 | 11357 |
| 1627 | 1.8 0.12 % |
21-05-2024 14:15:00 Tuesday |
1457.25 1459.05 |
1460.9 | 1456.4 | 20696 |
| 1628 | -2.05 -0.14 % |
21-05-2024 13:15:00 Tuesday |
1459.95 1457.9 |
1460.05 | 1455.85 | 16979 |
| 1629 | -2.6 -0.18 % |
21-05-2024 12:15:00 Tuesday |
1462.2 1459.6 |
1462.3 | 1457.2 | 28256 |
| 1630 | 1.35 0.09 % |
21-05-2024 11:15:00 Tuesday |
1460.7 1462.05 |
1465.15 | 1460.5 | 15218 |
| 1631 | 3.35 0.23 % |
21-05-2024 10:15:00 Tuesday |
1458 1461.35 |
1463.5 | 1456.3 | 29546 |
| 1632 | 4.2 0.29 % |
21-05-2024 09:15:00 Tuesday |
1454 1458.2 |
1469.75 | 1454 | 52752 |
| 1633 | -1.15 -0.08 % |
18-05-2024 12:15:00 Saturday |
1466.4 1465.25 |
1466.95 | 1464.4 | 10369 |
| 1634 | -2.6 -0.18 % |
18-05-2024 11:15:00 Saturday |
1468.95 1466.35 |
1468.95 | 1463.3 | -3146 |
| 1635 | 0.15 0.01 % |
18-05-2024 09:15:00 Saturday |
1464.25 1464.4 |
1467.65 | 1463.55 | 29310 |
| 1636 | -1.3 -0.09 % |
17-05-2024 15:15:00 Friday |
1464.8 1463.5 |
1468 | 1463.3 | 126882 |
| 1637 | 0.45 0.03 % |
17-05-2024 14:15:00 Friday |
1463.55 1464 |
1465.4 | 1461 | 201072 |
| 1638 | 0.6 0.04 % |
17-05-2024 13:15:00 Friday |
1462.4 1463 |
1464.25 | 1459 | 157211 |
| 1639 | -1.35 -0.09 % |
17-05-2024 12:15:00 Friday |
1463.75 1462.4 |
1465.75 | 1461.05 | 10997 |
| 1640 | -1.55 -0.11 % |
17-05-2024 11:15:00 Friday |
1465 1463.45 |
1467.85 | 1462.1 | 12813 |
| 1641 | 4 0.27 % |
17-05-2024 10:15:00 Friday |
1461 1465 |
1468 | 1459.4 | 86608 |
| 1642 | 6 0.41 % |
17-05-2024 09:15:00 Friday |
1455 1461 |
1464.55 | 1449 | 91558 |
| 1643 | 0.4 0.03 % |
16-05-2024 15:15:00 Thursday |
1459 1459.4 |
1462 | 1458 | 45415 |
| 1644 | 11.5 0.79 % |
16-05-2024 14:15:00 Thursday |
1447.5 1459 |
1461.1 | 1447 | 108577 |
| 1645 | 2 0.14 % |
16-05-2024 13:15:00 Thursday |
1445 1447 |
1451.9 | 1442.7 | 52567 |
| 1646 | -9.2 -0.63 % |
16-05-2024 12:15:00 Thursday |
1455.2 1446 |
1456.5 | 1443.15 | 49479 |
| 1647 | 14.4 1 % |
16-05-2024 11:15:00 Thursday |
1440.55 1454.95 |
1455.05 | 1439.45 | 61690 |
| 1648 | -3.6 -0.25 % |
16-05-2024 10:15:00 Thursday |
1444.6 1441 |
1445.5 | 1436 | 54132 |
| 1649 | 2.05 0.14 % |
16-05-2024 09:15:00 Thursday |
1442.55 1444.6 |
1448.85 | 1440 | 84140 |
| 1650 | 2.2 0.15 % |
15-05-2024 15:15:00 Wednesday |
1439.05 1441.25 |
1441.25 | 1437.35 | 42292 |
| 1651 | 0.9 0.06 % |
15-05-2024 14:15:00 Wednesday |
1438.7 1439.6 |
1440 | 1436.7 | 97452 |
| 1652 | -2.15 -0.15 % |
15-05-2024 13:15:00 Wednesday |
1441.1 1438.95 |
1442 | 1436 | 95302 |
| 1653 | -1.95 -0.14 % |
15-05-2024 12:15:00 Wednesday |
1443.1 1441.15 |
1443.5 | 1440.2 | 50216 |
| 1654 | -4.25 -0.29 % |
15-05-2024 11:15:00 Wednesday |
1447.6 1443.35 |
1447.9 | 1442 | 56340 |
| 1655 | -3.9 -0.27 % |
15-05-2024 10:15:00 Wednesday |
1451.6 1447.7 |
1453.9 | 1446.4 | 55445 |
| 1656 | -7.3 -0.5 % |
15-05-2024 09:15:00 Wednesday |
1459.6 1452.3 |
1459.6 | 1447.35 | 130707 |
| 1657 | -1.15 -0.08 % |
14-05-2024 15:15:00 Tuesday |
1463 1461.85 |
1465.3 | 1458.85 | 20799 |
| 1658 | 2.15 0.15 % |
14-05-2024 14:15:00 Tuesday |
1460.85 1463 |
1463.35 | 1456.3 | 96896 |
| 1659 | -1.65 -0.11 % |
14-05-2024 13:15:00 Tuesday |
1462.05 1460.4 |
1463.95 | 1460 | 38284 |
| 1660 | -0.35 -0.02 % |
14-05-2024 12:15:00 Tuesday |
1462.35 1462 |
1465.25 | 1460.95 | 40839 |
| 1661 | 2.45 0.17 % |
14-05-2024 11:15:00 Tuesday |
1459.3 1461.75 |
1463.25 | 1458 | 34826 |
| 1662 | 1 0.07 % |
14-05-2024 10:15:00 Tuesday |
1458.7 1459.7 |
1462.3 | 1456.5 | 40509 |
| 1663 | 8.45 0.58 % |
14-05-2024 09:15:00 Tuesday |
1450.65 1459.1 |
1463.25 | 1450.15 | 77227 |
| 1664 | 4.4 0.3 % |
13-05-2024 15:15:00 Monday |
1453 1457.4 |
1457.9 | 1452.8 | 65714 |
| 1665 | -3.5 -0.24 % |
13-05-2024 14:15:00 Monday |
1456.5 1453 |
1460.45 | 1452.6 | 682726 |
| 1666 | 4.15 0.29 % |
13-05-2024 13:15:00 Monday |
1452.35 1456.5 |
1457.65 | 1442.1 | 38780 |
| 1667 | 5.05 0.35 % |
13-05-2024 12:15:00 Monday |
1447.55 1452.6 |
1453.9 | 1447.2 | 29349 |
| 1668 | 3.15 0.22 % |
13-05-2024 11:15:00 Monday |
1444.4 1447.55 |
1448.8 | 1443.55 | 17962 |
| 1669 | 9.85 0.69 % |
13-05-2024 10:15:00 Monday |
1434.55 1444.4 |
1446.6 | 1433.65 | 41312 |
| 1670 | 1.6 0.11 % |
13-05-2024 09:15:00 Monday |
1432.9 1434.5 |
1439.6 | 1430.2 | 49734 |
| 1671 | 2.4 0.17 % |
10-05-2024 15:15:00 Friday |
1438.05 1440.45 |
1440.85 | 1437.85 | 48263 |
| 1672 | -1 -0.07 % |
10-05-2024 14:15:00 Friday |
1439.05 1438.05 |
1440.3 | 1434.5 | 323742 |
| 1673 | 1.9 0.13 % |
10-05-2024 13:15:00 Friday |
1436.6 1438.5 |
1443.1 | 1434.5 | 47667 |
| 1674 | -10.75 -0.74 % |
10-05-2024 12:15:00 Friday |
1447.35 1436.6 |
1448.1 | 1433 | 71769 |
| 1675 | -1.8 -0.12 % |
10-05-2024 11:15:00 Friday |
1449.25 1447.45 |
1451.4 | 1445.15 | 46722 |
| 1676 | -1.7 -0.12 % |
10-05-2024 10:15:00 Friday |
1450.95 1449.25 |
1452.15 | 1445 | 55344 |
| 1677 | 10 0.69 % |
10-05-2024 09:15:00 Friday |
1441 1451 |
1452.15 | 1432 | 232137 |
| 1678 | 3.45 0.24 % |
09-05-2024 15:15:00 Thursday |
1447.55 1451 |
1451 | 1446.25 | 18063 |
| 1679 | -12.2 -0.84 % |
09-05-2024 14:15:00 Thursday |
1459.55 1447.35 |
1460.9 | 1445.55 | 45939 |
| 1680 | -2.8 -0.19 % |
09-05-2024 13:15:00 Thursday |
1462.7 1459.9 |
1464.6 | 1456.3 | 29228 |
| 1681 | -7.35 -0.5 % |
09-05-2024 12:15:00 Thursday |
1470.35 1463 |
1471.35 | 1462.15 | 19265 |
| 1682 | -1.6 -0.11 % |
09-05-2024 11:15:00 Thursday |
1471.95 1470.35 |
1474.05 | 1467.85 | 18965 |
| 1683 | -5.1 -0.35 % |
09-05-2024 10:15:00 Thursday |
1477.15 1472.05 |
1478.55 | 1471.25 | 21294 |
| 1684 | -13.8 -0.93 % |
09-05-2024 09:15:00 Thursday |
1490 1476.2 |
1490 | 1472.65 | 31117 |
| 1685 | 2.8 0.19 % |
08-05-2024 15:15:00 Wednesday |
1481.35 1484.15 |
1484.65 | 1480.6 | 32636 |
| 1686 | -1 -0.07 % |
08-05-2024 14:15:00 Wednesday |
1482.5 1481.5 |
1487 | 1481 | 60567 |
| 1687 | -4.95 -0.33 % |
08-05-2024 13:15:00 Wednesday |
1487.5 1482.55 |
1488.15 | 1481.3 | 61822 |
| 1688 | -1.95 -0.13 % |
08-05-2024 12:15:00 Wednesday |
1489.45 1487.5 |
1490.95 | 1486.4 | 32959 |
| 1689 | 2.1 0.14 % |
08-05-2024 11:15:00 Wednesday |
1487.35 1489.45 |
1491.55 | 1485.7 | 41281 |
| 1690 | -5.1 -0.34 % |
08-05-2024 10:15:00 Wednesday |
1492.3 1487.2 |
1492.3 | 1483.95 | 71277 |
| 1691 | -3.85 -0.26 % |
08-05-2024 09:15:00 Wednesday |
1496 1492.15 |
1496.65 | 1487.5 | 139799 |
| 1692 | 0 0 % |
07-05-2024 15:15:00 Tuesday |
1506 1506 |
1507.75 | 1505 | 20754 |
| 1693 | -3.35 -0.22 % |
07-05-2024 14:15:00 Tuesday |
1509.35 1506 |
1511.95 | 1504.4 | 75208 |
| 1694 | 0 0 % |
07-05-2024 13:15:00 Tuesday |
1509.95 1509.95 |
1511.9 | 1508.15 | 24890 |
| 1695 | -0.2 -0.01 % |
07-05-2024 12:15:00 Tuesday |
1510.25 1510.05 |
1511.95 | 1508.5 | 43654 |
| 1696 | -3.1 -0.2 % |
07-05-2024 11:15:00 Tuesday |
1512.75 1509.65 |
1514.2 | 1507.35 | 61472 |
| 1697 | -0.7 -0.05 % |
07-05-2024 10:15:00 Tuesday |
1512.9 1512.2 |
1513.25 | 1509.1 | 66495 |
| 1698 | -9.25 -0.61 % |
07-05-2024 09:15:00 Tuesday |
1522 1512.75 |
1524.05 | 1507.55 | 106375 |
| 1699 | 3.1 0.2 % |
06-05-2024 15:15:00 Monday |
1521.7 1524.8 |
1524.8 | 1521.1 | 15710 |
| 1700 | 0.55 0.04 % |
06-05-2024 14:15:00 Monday |
1521.9 1522.45 |
1528.75 | 1520.2 | 56493 |
| 1701 | -4.45 -0.29 % |
06-05-2024 13:15:00 Monday |
1526.45 1522 |
1527.15 | 1522 | 13879 |
| 1702 | -3.05 -0.2 % |
06-05-2024 12:15:00 Monday |
1528.75 1525.7 |
1529.25 | 1524.55 | 19606 |
| 1703 | 0.55 0.04 % |
06-05-2024 11:15:00 Monday |
1528.25 1528.8 |
1529.75 | 1524.5 | 20854 |
| 1704 | -2.5 -0.16 % |
06-05-2024 10:15:00 Monday |
1530.55 1528.05 |
1534.5 | 1527.15 | 29765 |
| 1705 | 10.6 0.7 % |
06-05-2024 09:15:00 Monday |
1520.05 1530.65 |
1533.35 | 1518 | 88416 |
| 1706 | -4.45 -0.29 % |
03-05-2024 15:15:00 Friday |
1520.45 1516 |
1522.6 | 1513 | 34469 |
| 1707 | 6.25 0.41 % |
03-05-2024 14:15:00 Friday |
1514.2 1520.45 |
1521.4 | 1511.9 | 105004 |
| 1708 | 5.05 0.33 % |
03-05-2024 13:15:00 Friday |
1509.45 1514.5 |
1515.35 | 1507.25 | 56793 |
| 1709 | -13.45 -0.88 % |
03-05-2024 12:15:00 Friday |
1522.9 1509.45 |
1526.9 | 1509.45 | 93275 |
| 1710 | 0 0 % |
03-05-2024 11:15:00 Friday |
1522.6 1522.6 |
1523.5 | 1513.65 | 145428 |
| 1711 | -5.35 -0.35 % |
03-05-2024 10:15:00 Friday |
1527.35 1522 |
1528.85 | 1520.6 | 111156 |
| 1712 | -7 -0.46 % |
03-05-2024 09:15:00 Friday |
1534.4 1527.4 |
1540 | 1527.2 | 167204 |
| 1713 | 0.8 0.05 % |
02-05-2024 15:15:00 Thursday |
1532.75 1533.55 |
1534.4 | 1532.15 | 11910 |
| 1714 | 0.05 0 % |
02-05-2024 14:15:00 Thursday |
1532.6 1532.65 |
1533.65 | 1528.05 | 34459 |
| 1715 | 1.45 0.09 % |
02-05-2024 13:15:00 Thursday |
1531.55 1533 |
1534.8 | 1531.25 | 25576 |
| 1716 | -0.25 -0.02 % |
02-05-2024 12:15:00 Thursday |
1532.45 1532.2 |
1535 | 1531.3 | 18889 |
| 1717 | 0.55 0.04 % |
02-05-2024 11:15:00 Thursday |
1533.3 1533.85 |
1536.5 | 1530.2 | 19346 |
| 1718 | -1.85 -0.12 % |
02-05-2024 10:15:00 Thursday |
1535.15 1533.3 |
1535.95 | 1531.05 | 19438 |
| 1719 | 13.8 0.91 % |
02-05-2024 09:15:00 Thursday |
1520.45 1534.25 |
1537.2 | 1520.05 | 65951 |
| 1720 | -5.45 -0.36 % |
30-04-2024 15:15:00 Tuesday |
1520.45 1515 |
1520.6 | 1514.4 | 70376 |
| 1721 | -17.65 -1.15 % |
30-04-2024 14:15:00 Tuesday |
1536.8 1519.15 |
1539.35 | 1519.15 | 37022 |
| 1722 | 3.25 0.21 % |
30-04-2024 13:15:00 Tuesday |
1533.55 1536.8 |
1538 | 1527.35 | 34302 |
| 1723 | -0.45 -0.03 % |
30-04-2024 12:15:00 Tuesday |
1533.95 1533.5 |
1535.3 | 1529.1 | 14602 |
| 1724 | -1.9 -0.12 % |
30-04-2024 11:15:00 Tuesday |
1534.95 1533.05 |
1536.4 | 1531.05 | 13184 |
| 1725 | 4.55 0.3 % |
30-04-2024 10:15:00 Tuesday |
1530.9 1535.45 |
1537.9 | 1528.85 | 33175 |
| 1726 | 0.6 0.04 % |
30-04-2024 09:15:00 Tuesday |
1530 1530.6 |
1533.5 | 1522.95 | 44418 |
| 1727 | -0.5 -0.03 % |
29-04-2024 15:15:00 Monday |
1529 1528.5 |
1530 | 1527 | 35583 |
| 1728 | 7.5 0.49 % |
29-04-2024 14:15:00 Monday |
1522 1529.5 |
1533.95 | 1519.85 | 74201 |
| 1729 | 5.65 0.37 % |
29-04-2024 13:15:00 Monday |
1516.6 1522.25 |
1525.75 | 1516 | 96524 |
| 1730 | -4.1 -0.27 % |
29-04-2024 12:15:00 Monday |
1520.9 1516.8 |
1521.6 | 1515.65 | 50963 |
| 1731 | 2.55 0.17 % |
29-04-2024 11:15:00 Monday |
1517.5 1520.05 |
1521.5 | 1516.8 | 47651 |
| 1732 | 6.2 0.41 % |
29-04-2024 10:15:00 Monday |
1511.6 1517.8 |
1518 | 1510.55 | 40017 |
| 1733 | -2.3 -0.15 % |
29-04-2024 09:15:00 Monday |
1514 1511.7 |
1516 | 1506.5 | 68834 |
| 1734 | 3.2 0.21 % |
26-04-2024 15:15:00 Friday |
1507.25 1510.45 |
1513.9 | 1506.75 | 20020 |
| 1735 | -2.65 -0.18 % |
26-04-2024 14:15:00 Friday |
1509.9 1507.25 |
1512.5 | 1506 | 224161 |
| 1736 | -6.2 -0.41 % |
26-04-2024 13:15:00 Friday |
1516.3 1510.1 |
1516.75 | 1505.75 | 194847 |
| 1737 | 1.6 0.11 % |
26-04-2024 12:15:00 Friday |
1514.4 1516 |
1516.95 | 1513 | 30209 |
| 1738 | 0.05 0 % |
26-04-2024 11:15:00 Friday |
1514.35 1514.4 |
1517.35 | 1512.5 | 11047 |
| 1739 | -5.75 -0.38 % |
26-04-2024 10:15:00 Friday |
1519.7 1513.95 |
1520.15 | 1511.6 | 30323 |
| 1740 | 1.5 0.1 % |
26-04-2024 09:15:00 Friday |
1518.35 1519.85 |
1527.85 | 1513 | 108378 |
| 1741 | 3.25 0.22 % |
25-04-2024 15:15:00 Thursday |
1510 1513.25 |
1514 | 1509.75 | 12997 |
| 1742 | -3 -0.2 % |
25-04-2024 14:15:00 Thursday |
1513 1510 |
1515.15 | 1510 | 30221 |
| 1743 | 1.5 0.1 % |
25-04-2024 13:15:00 Thursday |
1512.35 1513.85 |
1514.95 | 1509.95 | 45655 |
| 1744 | 0.35 0.02 % |
25-04-2024 12:15:00 Thursday |
1511.9 1512.25 |
1512.95 | 1510 | 26309 |
| 1745 | -2.1 -0.14 % |
25-04-2024 11:15:00 Thursday |
1514.8 1512.7 |
1514.8 | 1510.25 | 19979 |
| 1746 | -1.75 -0.12 % |
25-04-2024 10:15:00 Thursday |
1516.25 1514.5 |
1518.9 | 1509.7 | 18652 |
| 1747 | 7.75 0.51 % |
25-04-2024 09:15:00 Thursday |
1508.5 1516.25 |
1519 | 1508 | 39504 |
| 1748 | 2.25 0.15 % |
24-04-2024 15:15:00 Wednesday |
1510.25 1512.5 |
1513.55 | 1508.75 | 8751 |
| 1749 | -5.25 -0.35 % |
24-04-2024 14:15:00 Wednesday |
1515.25 1510 |
1516.1 | 1509.5 | 11973 |
| 1750 | -0.55 -0.04 % |
24-04-2024 13:15:00 Wednesday |
1515.8 1515.25 |
1517.05 | 1512.35 | 9703 |
| 1751 | -2 -0.13 % |
24-04-2024 12:15:00 Wednesday |
1517.05 1515.05 |
1517.9 | 1513.7 | 10808 |
| 1752 | 0.85 0.06 % |
24-04-2024 11:15:00 Wednesday |
1517.15 1518 |
1518.8 | 1515.25 | 11496 |
| 1753 | -0.1 -0.01 % |
24-04-2024 10:15:00 Wednesday |
1517.3 1517.2 |
1521.7 | 1515.9 | 21937 |
| 1754 | 1.95 0.13 % |
24-04-2024 09:15:00 Wednesday |
1515.05 1517 |
1518.55 | 1510 | 74877 |
| 1755 | -2.25 -0.15 % |
23-04-2024 15:15:00 Tuesday |
1509.25 1507 |
1509.8 | 1504.7 | 28369 |
| 1756 | 4.65 0.31 % |
23-04-2024 14:15:00 Tuesday |
1504.75 1509.4 |
1510.5 | 1503.1 | 74183 |
| 1757 | -1.2 -0.08 % |
23-04-2024 13:15:00 Tuesday |
1505.9 1504.7 |
1507.1 | 1503.25 | 51783 |
| 1758 | -4.35 -0.29 % |
23-04-2024 12:15:00 Tuesday |
1510.25 1505.9 |
1511.2 | 1505 | 52093 |
| 1759 | 1.15 0.08 % |
23-04-2024 11:15:00 Tuesday |
1509 1510.15 |
1511.1 | 1507.65 | 43446 |
| 1760 | -4.95 -0.33 % |
23-04-2024 10:15:00 Tuesday |
1513.95 1509 |
1515.8 | 1508.35 | 63259 |
| 1761 | -6.8 -0.45 % |
23-04-2024 09:15:00 Tuesday |
1520 1513.2 |
1525.1 | 1510.5 | 148194 |
| 1762 | 1.6 0.11 % |
22-04-2024 15:15:00 Monday |
1513.8 1515.4 |
1515.8 | 1510.75 | 62320 |
| 1763 | 2.9 0.19 % |
22-04-2024 14:15:00 Monday |
1511.1 1514 |
1516.4 | 1507.95 | 354548 |
| 1764 | -3.65 -0.24 % |
22-04-2024 13:15:00 Monday |
1515 1511.35 |
1515.85 | 1511.35 | 91000 |
| 1765 | -1.55 -0.1 % |
22-04-2024 12:15:00 Monday |
1516.95 1515.4 |
1519.8 | 1513.85 | 95098 |
| 1766 | -3.15 -0.21 % |
22-04-2024 11:15:00 Monday |
1519.5 1516.35 |
1521 | 1516.35 | 56243 |
| 1767 | -0.35 -0.02 % |
22-04-2024 10:15:00 Monday |
1519.85 1519.5 |
1521.55 | 1515.85 | 88940 |
| 1768 | -30.5 -1.97 % |
22-04-2024 09:15:00 Monday |
1550.35 1519.85 |
1556.5 | 1513.8 | 480187 |
| 1769 | 2.5 0.16 % |
19-04-2024 15:15:00 Friday |
1531 1533.5 |
1535.2 | 1530.1 | 126055 |
| 1770 | 4.9 0.32 % |
19-04-2024 14:15:00 Friday |
1526.65 1531.55 |
1533.5 | 1520.25 | 388964 |
| 1771 | 7.95 0.52 % |
19-04-2024 13:15:00 Friday |
1518.9 1526.85 |
1527.55 | 1517.45 | 159734 |
| 1772 | 12.3 0.82 % |
19-04-2024 12:15:00 Friday |
1506.4 1518.7 |
1520.4 | 1505.2 | 41840 |
| 1773 | 2.8 0.19 % |
19-04-2024 11:15:00 Friday |
1503.15 1505.95 |
1508 | 1501.15 | 22597 |
| 1774 | 1.1 0.07 % |
19-04-2024 10:15:00 Friday |
1502.7 1503.8 |
1505.75 | 1496.6 | 31914 |
| 1775 | 15.45 1.04 % |
19-04-2024 09:15:00 Friday |
1487.85 1503.3 |
1504.4 | 1480.55 | 71073 |
| 1776 | 1.85 0.12 % |
18-04-2024 15:15:00 Thursday |
1493.1 1494.95 |
1498.95 | 1492.15 | 28713 |
| 1777 | -10.1 -0.67 % |
18-04-2024 14:15:00 Thursday |
1502.3 1492.2 |
1504.25 | 1492 | 100030 |
| 1778 | -7 -0.46 % |
18-04-2024 13:15:00 Thursday |
1510 1503 |
1512 | 1490.75 | 117938 |
| 1779 | -1.95 -0.13 % |
18-04-2024 12:15:00 Thursday |
1511 1509.05 |
1514.6 | 1508.1 | 40792 |
| 1780 | -2.15 -0.14 % |
18-04-2024 11:15:00 Thursday |
1513.55 1511.4 |
1514.55 | 1509.5 | 40465 |
| 1781 | 7.45 0.49 % |
18-04-2024 10:15:00 Thursday |
1506.1 1513.55 |
1516 | 1504.25 | 66079 |
| 1782 | -9.45 -0.62 % |
18-04-2024 09:15:00 Thursday |
1516.3 1506.85 |
1518.85 | 1505.8 | 99619 |
| 1783 | 2.45 0.16 % |
16-04-2024 15:15:00 Tuesday |
1510.2 1512.65 |
1513 | 1508 | 27194 |
| 1784 | 6.25 0.42 % |
16-04-2024 14:15:00 Tuesday |
1503.75 1510 |
1510.85 | 1501.4 | 74227 |
| 1785 | 3.4 0.23 % |
16-04-2024 13:15:00 Tuesday |
1500.95 1504.35 |
1505 | 1498.5 | 41563 |
| 1786 | -2.95 -0.2 % |
16-04-2024 12:15:00 Tuesday |
1504.25 1501.3 |
1505.9 | 1497.55 | 40107 |
| 1787 | 4.3 0.29 % |
16-04-2024 11:15:00 Tuesday |
1499.8 1504.1 |
1504.1 | 1498.3 | 50372 |
| 1788 | 2.1 0.14 % |
16-04-2024 10:15:00 Tuesday |
1497.7 1499.8 |
1499.8 | 1492 | 67571 |
| 1789 | 10.55 0.71 % |
16-04-2024 09:15:00 Tuesday |
1486.95 1497.5 |
1499.95 | 1482.3 | 166743 |
| 1790 | -2 -0.13 % |
15-04-2024 15:15:00 Monday |
1495 1493 |
1496.6 | 1492.55 | 38724 |
| 1791 | -5.8 -0.39 % |
15-04-2024 14:15:00 Monday |
1500.8 1495 |
1500.8 | 1493.5 | 282352 |
| 1792 | -0.2 -0.01 % |
15-04-2024 13:15:00 Monday |
1501.2 1501 |
1502.2 | 1497.65 | 36976 |
| 1793 | -7.55 -0.5 % |
15-04-2024 12:15:00 Monday |
1508.45 1500.9 |
1509 | 1500.9 | 15561 |
| 1794 | 1.35 0.09 % |
15-04-2024 11:15:00 Monday |
1506.75 1508.1 |
1509.55 | 1504.85 | 12596 |
| 1795 | 0.75 0.05 % |
15-04-2024 10:15:00 Monday |
1506 1506.75 |
1510 | 1505.25 | 25169 |
| 1796 | 5.85 0.39 % |
15-04-2024 09:15:00 Monday |
1500 1505.85 |
1507 | 1499 | 105384 |
| 1797 | -3.15 -0.21 % |
12-04-2024 15:15:00 Friday |
1520.05 1516.9 |
1520.6 | 1516.35 | 44356 |
| 1798 | 0.05 0 % |
12-04-2024 14:15:00 Friday |
1520.05 1520.1 |
1521.05 | 1516.35 | 370730 |
| 1799 | -1.4 -0.09 % |
12-04-2024 13:15:00 Friday |
1520.75 1519.35 |
1523 | 1518.2 | 185458 |
| 1800 | -4.3 -0.28 % |
12-04-2024 12:15:00 Friday |
1524.7 1520.4 |
1525.95 | 1517.55 | 135455 |
| 1801 | 9.6 0.63 % |
12-04-2024 11:15:00 Friday |
1515.7 1525.3 |
1526.15 | 1515.3 | 36992 |
| 1802 | -0.4 -0.03 % |
12-04-2024 10:15:00 Friday |
1516.5 1516.1 |
1519 | 1513.5 | 31314 |
| 1803 | -7.95 -0.52 % |
12-04-2024 09:15:00 Friday |
1523.6 1515.65 |
1530 | 1515.55 | 118748 |
| 1804 | -2 -0.13 % |
10-04-2024 15:15:00 Wednesday |
1537 1535 |
1537.85 | 1533.25 | 35768 |
| 1805 | -1.5 -0.1 % |
10-04-2024 14:15:00 Wednesday |
1538.6 1537.1 |
1540 | 1535.25 | 73659 |
| 1806 | 0.7 0.05 % |
10-04-2024 13:15:00 Wednesday |
1537.35 1538.05 |
1541.4 | 1536.35 | 71071 |
| 1807 | -4.15 -0.27 % |
10-04-2024 12:15:00 Wednesday |
1542.25 1538.1 |
1542.8 | 1537 | 47549 |
| 1808 | 0.7 0.05 % |
10-04-2024 11:15:00 Wednesday |
1540.85 1541.55 |
1544.2 | 1540 | 37704 |
| 1809 | -0.4 -0.03 % |
10-04-2024 10:15:00 Wednesday |
1541.75 1541.35 |
1543.75 | 1539.45 | 59260 |
| 1810 | -6.85 -0.44 % |
10-04-2024 09:15:00 Wednesday |
1548.75 1541.9 |
1549.3 | 1536.35 | 140171 |
| 1811 | -3.55 -0.23 % |
09-04-2024 15:15:00 Tuesday |
1548.35 1544.8 |
1549.95 | 1544 | 10962 |
| 1812 | 6.3 0.41 % |
09-04-2024 14:15:00 Tuesday |
1542.05 1548.35 |
1549.75 | 1542.05 | 20879 |
| 1813 | -1.9 -0.12 % |
09-04-2024 13:15:00 Tuesday |
1544.6 1542.7 |
1546.95 | 1541.5 | 14248 |
| 1814 | -1.05 -0.07 % |
09-04-2024 12:15:00 Tuesday |
1545 1543.95 |
1545.8 | 1540.1 | 19027 |
| 1815 | -5 -0.32 % |
09-04-2024 11:15:00 Tuesday |
1549.55 1544.55 |
1551.05 | 1543.5 | 17572 |
| 1816 | -1.1 -0.07 % |
09-04-2024 10:15:00 Tuesday |
1551.2 1550.1 |
1552.4 | 1548.05 | 41715 |
| 1817 | -4.45 -0.29 % |
09-04-2024 09:15:00 Tuesday |
1555.55 1551.1 |
1555.55 | 1544.15 | 35849 |
| 1818 | -2.85 -0.18 % |
08-04-2024 15:15:00 Monday |
1547.2 1544.35 |
1547.55 | 1544.05 | 14924 |
| 1819 | 1.25 0.08 % |
08-04-2024 14:15:00 Monday |
1545.9 1547.15 |
1547.95 | 1545.05 | 116003 |
| 1820 | -4.5 -0.29 % |
08-04-2024 13:15:00 Monday |
1550 1545.5 |
1552.6 | 1545.1 | 21679 |
| 1821 | 5.9 0.38 % |
08-04-2024 12:15:00 Monday |
1544.1 1550 |
1550 | 1543.55 | 41617 |
| 1822 | -0.45 -0.03 % |
08-04-2024 11:15:00 Monday |
1544.15 1543.7 |
1546.7 | 1542.65 | 17662 |
| 1823 | -2.85 -0.18 % |
08-04-2024 10:15:00 Monday |
1547 1544.15 |
1547.05 | 1542.35 | 21122 |
| 1824 | -11.4 -0.73 % |
08-04-2024 09:15:00 Monday |
1557.7 1546.3 |
1557.7 | 1541.5 | 63858 |
| 1825 | -0.5 -0.03 % |
05-04-2024 15:15:00 Friday |
1550 1549.5 |
1551.3 | 1548.15 | 119954 |
| 1826 | 1.4 0.09 % |
05-04-2024 14:15:00 Friday |
1549 1550.4 |
1551.7 | 1543.25 | 297347 |
| 1827 | -1.05 -0.07 % |
05-04-2024 13:15:00 Friday |
1549.2 1548.15 |
1552 | 1546 | 82385 |
| 1828 | -3.15 -0.2 % |
05-04-2024 12:15:00 Friday |
1553.1 1549.95 |
1553.75 | 1545.5 | 174921 |
| 1829 | 4.3 0.28 % |
05-04-2024 11:15:00 Friday |
1549 1553.3 |
1554 | 1546.15 | 207557 |
| 1830 | 8.45 0.55 % |
05-04-2024 10:15:00 Friday |
1540.55 1549 |
1549.1 | 1539.55 | 191394 |
| 1831 | -2 -0.13 % |
05-04-2024 09:15:00 Friday |
1543 1541 |
1543 | 1530 | 376973 |
| 1832 | 1.6 0.1 % |
04-04-2024 15:15:00 Thursday |
1526.75 1528.35 |
1529.85 | 1526.15 | 115332 |
| 1833 | 4.4 0.29 % |
04-04-2024 14:15:00 Thursday |
1522.1 1526.5 |
1529 | 1518.05 | 179184 |
| 1834 | -4.95 -0.32 % |
04-04-2024 13:15:00 Thursday |
1526.95 1522 |
1529.5 | 1513.55 | 313819 |
| 1835 | 9.55 0.63 % |
04-04-2024 12:15:00 Thursday |
1517.35 1526.9 |
1527 | 1515.7 | 250539 |
| 1836 | 1.35 0.09 % |
04-04-2024 11:15:00 Thursday |
1516 1517.35 |
1520 | 1514 | 209602 |
| 1837 | 6.2 0.41 % |
04-04-2024 10:15:00 Thursday |
1509.3 1515.5 |
1518.1 | 1509.05 | 207566 |
| 1838 | 4.15 0.28 % |
04-04-2024 09:15:00 Thursday |
1505 1509.15 |
1526.05 | 1505 | 673177 |
| 1839 | 2.3 0.16 % |
03-04-2024 15:15:00 Wednesday |
1482.6 1484.9 |
1485.1 | 1481.2 | 14927 |
| 1840 | -2.7 -0.18 % |
03-04-2024 14:15:00 Wednesday |
1484.95 1482.25 |
1485.6 | 1477 | 26329 |
| 1841 | -5.6 -0.38 % |
03-04-2024 13:15:00 Wednesday |
1490 1484.4 |
1493 | 1482.4 | 29951 |
| 1842 | -3.3 -0.22 % |
03-04-2024 12:15:00 Wednesday |
1493.3 1490 |
1495.1 | 1487.85 | 46302 |
| 1843 | 1.45 0.1 % |
03-04-2024 11:15:00 Wednesday |
1491.85 1493.3 |
1495.6 | 1489.85 | 26274 |
| 1844 | 4.4 0.3 % |
03-04-2024 10:15:00 Wednesday |
1487.45 1491.85 |
1492 | 1484.95 | 29648 |
| 1845 | 14.1 0.96 % |
03-04-2024 09:15:00 Wednesday |
1473.35 1487.45 |
1487.9 | 1471.45 | 42846 |
| 1846 | -0.8 -0.05 % |
02-04-2024 15:15:00 Tuesday |
1480.05 1479.25 |
1481 | 1478.1 | 13395 |
| 1847 | -4.9 -0.33 % |
02-04-2024 14:15:00 Tuesday |
1485.5 1480.6 |
1485.9 | 1478.05 | 43648 |
| 1848 | -1.6 -0.11 % |
02-04-2024 13:15:00 Tuesday |
1486.6 1485 |
1488.1 | 1484.5 | 14040 |
| 1849 | 1.5 0.1 % |
02-04-2024 12:15:00 Tuesday |
1485.35 1486.85 |
1490 | 1484.6 | 25490 |
| 1850 | -0.35 -0.02 % |
02-04-2024 11:15:00 Tuesday |
1485.85 1485.5 |
1487 | 1483.3 | 16799 |
| 1851 | -4.25 -0.29 % |
02-04-2024 10:15:00 Tuesday |
1489.55 1485.3 |
1490.65 | 1483.15 | 34979 |
| 1852 | 22.1 1.51 % |
02-04-2024 09:15:00 Tuesday |
1466.6 1488.7 |
1494.65 | 1465.5 | 137224 |
| 1853 | -0.4 -0.03 % |
01-04-2024 15:15:00 Monday |
1470.4 1470 |
1471.95 | 1468 | 111227 |
| 1854 | 6.4 0.44 % |
01-04-2024 14:15:00 Monday |
1464 1470.4 |
1470.4 | 1463.1 | 146658 |
| 1855 | 0.2 0.01 % |
01-04-2024 13:15:00 Monday |
1464.35 1464.55 |
1466.5 | 1463.5 | 35491 |
| 1856 | -2.55 -0.17 % |
01-04-2024 12:15:00 Monday |
1466.2 1463.65 |
1467.2 | 1462 | 103284 |
| 1857 | 1.3 0.09 % |
01-04-2024 11:15:00 Monday |
1465.6 1466.9 |
1467.9 | 1463.05 | 62136 |
| 1858 | -0.3 -0.02 % |
01-04-2024 10:15:00 Monday |
1466.05 1465.75 |
1469.35 | 1462.6 | 98902 |
| 1859 | 7 0.48 % |
01-04-2024 09:15:00 Monday |
1459 1466 |
1473.25 | 1456.1 | 216498 |
| 1860 | 0.55 0.04 % |
28-03-2024 15:15:00 Thursday |
1445.95 1446.5 |
1448.8 | 1444.65 | 63363 |
| 1861 | -11.1 -0.76 % |
28-03-2024 14:15:00 Thursday |
1457.05 1445.95 |
1459.7 | 1444.45 | 304412 |
| 1862 | 2.95 0.2 % |
28-03-2024 13:15:00 Thursday |
1454.1 1457.05 |
1458 | 1452.7 | 196972 |
| 1863 | 1.5 0.1 % |
28-03-2024 12:15:00 Thursday |
1453.3 1454.8 |
1459.2 | 1452.5 | 119568 |
| 1864 | -3.3 -0.23 % |
28-03-2024 11:15:00 Thursday |
1457.2 1453.9 |
1457.5 | 1452.65 | 99314 |
| 1865 | 5.75 0.4 % |
28-03-2024 10:15:00 Thursday |
1451.45 1457.2 |
1459 | 1451.15 | 173934 |
| 1866 | 11.05 0.77 % |
28-03-2024 09:15:00 Thursday |
1440 1451.05 |
1451.75 | 1440 | 209134 |
| 1867 | 2.8 0.19 % |
27-03-2024 15:15:00 Wednesday |
1440.2 1443 |
1446.9 | 1440.15 | 91969 |
| 1868 | 7.05 0.49 % |
27-03-2024 14:15:00 Wednesday |
1433.65 1440.7 |
1440.7 | 1433 | 275935 |
| 1869 | 2.9 0.2 % |
27-03-2024 13:15:00 Wednesday |
1431 1433.9 |
1433.95 | 1430.2 | 75763 |
| 1870 | 1 0.07 % |
27-03-2024 12:15:00 Wednesday |
1430 1431 |
1431.95 | 1427.4 | 60027 |
| 1871 | -1.85 -0.13 % |
27-03-2024 11:15:00 Wednesday |
1431.85 1430 |
1433.65 | 1429 | 64735 |
| 1872 | -1.75 -0.12 % |
27-03-2024 10:15:00 Wednesday |
1433.65 1431.9 |
1435.9 | 1430.85 | 146023 |
| 1873 | 10.1 0.71 % |
27-03-2024 09:15:00 Wednesday |
1423.9 1434 |
1434.5 | 1421.05 | 204176 |
| 1874 | -1.2 -0.08 % |
26-03-2024 15:15:00 Tuesday |
1425.85 1424.65 |
1425.9 | 1422.1 | 78593 |
| 1875 | -7.15 -0.5 % |
26-03-2024 14:15:00 Tuesday |
1433 1425.85 |
1433.05 | 1425.15 | 301588 |
| 1876 | 1.55 0.11 % |
26-03-2024 13:15:00 Tuesday |
1431.45 1433 |
1433.5 | 1429.55 | 108682 |
| 1877 | 0.7 0.05 % |
26-03-2024 12:15:00 Tuesday |
1430.75 1431.45 |
1432.25 | 1429.75 | 68095 |
| 1878 | -1.05 -0.07 % |
26-03-2024 11:15:00 Tuesday |
1431.55 1430.5 |
1432.1 | 1429.5 | 105801 |
| 1879 | -1.15 -0.08 % |
26-03-2024 10:15:00 Tuesday |
1432.6 1431.45 |
1435 | 1430.7 | 117443 |
| 1880 | 3.9 0.27 % |
26-03-2024 09:15:00 Tuesday |
1428.75 1432.65 |
1438.5 | 1428.75 | 250050 |
| 1881 | -0.1 -0.01 % |
22-03-2024 15:15:00 Friday |
1442.9 1442.8 |
1443 | 1440.45 | 120516 |
| 1882 | 0 0 % |
22-03-2024 14:15:00 Friday |
1443.05 1443.05 |
1448.75 | 1440.5 | 406196 |
| 1883 | -1.45 -0.1 % |
22-03-2024 13:15:00 Friday |
1444.6 1443.15 |
1446 | 1441.15 | 115111 |
| 1884 | 0.3 0.02 % |
22-03-2024 12:15:00 Friday |
1444.3 1444.6 |
1446.25 | 1443 | 12933 |
| 1885 | -2.45 -0.17 % |
22-03-2024 11:15:00 Friday |
1445.9 1443.45 |
1449.3 | 1443.05 | 22650 |
| 1886 | 3.3 0.23 % |
22-03-2024 10:15:00 Friday |
1442.2 1445.5 |
1449.2 | 1440.8 | 24617 |
| 1887 | 4.9 0.34 % |
22-03-2024 09:15:00 Friday |
1437.3 1442.2 |
1450.7 | 1437.3 | 76478 |
| 1888 | 1.05 0.07 % |
21-03-2024 15:15:00 Thursday |
1444.9 1445.95 |
1446.75 | 1444 | 29482 |
| 1889 | -0.15 -0.01 % |
21-03-2024 14:15:00 Thursday |
1445.6 1445.45 |
1447.3 | 1444.05 | 339061 |
| 1890 | 1.9 0.13 % |
21-03-2024 13:15:00 Thursday |
1443.05 1444.95 |
1447.5 | 1442.45 | 54550 |
| 1891 | 2.35 0.16 % |
21-03-2024 12:15:00 Thursday |
1441.25 1443.6 |
1445.75 | 1439 | 36883 |
| 1892 | -8.3 -0.57 % |
21-03-2024 11:15:00 Thursday |
1449.55 1441.25 |
1450.25 | 1441.05 | 65387 |
| 1893 | 1.35 0.09 % |
21-03-2024 10:15:00 Thursday |
1448.15 1449.5 |
1450.9 | 1444.8 | 69482 |
| 1894 | 7.55 0.52 % |
21-03-2024 09:15:00 Thursday |
1440.05 1447.6 |
1448.95 | 1438.25 | 129652 |
| 1895 | 2.25 0.16 % |
20-03-2024 15:15:00 Wednesday |
1429.25 1431.5 |
1433.8 | 1429.1 | 10052 |
| 1896 | -4.65 -0.32 % |
20-03-2024 14:15:00 Wednesday |
1434.45 1429.8 |
1436.85 | 1429 | 20305 |
| 1897 | -7.6 -0.53 % |
20-03-2024 13:15:00 Wednesday |
1442.7 1435.1 |
1444.75 | 1433.85 | 28419 |
| 1898 | 5.7 0.4 % |
20-03-2024 12:15:00 Wednesday |
1437.45 1443.15 |
1443.35 | 1436.6 | 13478 |
| 1899 | 7.15 0.5 % |
20-03-2024 11:15:00 Wednesday |
1429.4 1436.55 |
1437.65 | 1427.3 | 24984 |
| 1900 | -12.7 -0.88 % |
20-03-2024 10:15:00 Wednesday |
1441.6 1428.9 |
1441.6 | 1424.75 | 78992 |
| 1901 | -7.3 -0.5 % |
20-03-2024 09:15:00 Wednesday |
1448.8 1441.5 |
1451.6 | 1440.4 | 31712 |
| 1902 | 0.8 0.06 % |
19-03-2024 15:15:00 Tuesday |
1449.2 1450 |
1451.85 | 1448.9 | 39083 |
| 1903 | 7.55 0.52 % |
19-03-2024 14:15:00 Tuesday |
1441.8 1449.35 |
1450 | 1440.5 | 106693 |
| 1904 | -4.45 -0.31 % |
19-03-2024 13:15:00 Tuesday |
1447.05 1442.6 |
1447.7 | 1441.5 | 32192 |
| 1905 | -1.75 -0.12 % |
19-03-2024 12:15:00 Tuesday |
1448.15 1446.4 |
1450 | 1446.15 | 44758 |
| 1906 | 0.75 0.05 % |
19-03-2024 11:15:00 Tuesday |
1447.4 1448.15 |
1450 | 1445 | 86928 |
| 1907 | 4.45 0.31 % |
19-03-2024 10:15:00 Tuesday |
1442.9 1447.35 |
1448.4 | 1440.8 | 72662 |
| 1908 | 9.65 0.67 % |
19-03-2024 09:15:00 Tuesday |
1432.4 1442.05 |
1445.1 | 1432.4 | 90783 |
| 1909 | -0.85 -0.06 % |
18-03-2024 15:15:00 Monday |
1445.9 1445.05 |
1447.8 | 1444.7 | 37413 |
| 1910 | -6.5 -0.45 % |
18-03-2024 14:15:00 Monday |
1451.5 1445 |
1455.95 | 1443.4 | 167892 |
| 1911 | -0.8 -0.06 % |
18-03-2024 13:15:00 Monday |
1451.95 1451.15 |
1453.65 | 1450.5 | 24568 |
| 1912 | 1.75 0.12 % |
18-03-2024 12:15:00 Monday |
1449.5 1451.25 |
1454 | 1449.05 | 20991 |
| 1913 | 9.7 0.67 % |
18-03-2024 11:15:00 Monday |
1440.4 1450.1 |
1451.6 | 1436 | 27691 |
| 1914 | -1.55 -0.11 % |
18-03-2024 10:15:00 Monday |
1442.15 1440.6 |
1447 | 1440.25 | 14960 |
| 1915 | -6.4 -0.44 % |
18-03-2024 09:15:00 Monday |
1447.95 1441.55 |
1452.2 | 1441 | 42853 |
| 1916 | 1.45 0.1 % |
15-03-2024 15:15:00 Friday |
1451.95 1453.4 |
1458.4 | 1449.7 | 463556 |
| 1917 | 0.7 0.05 % |
15-03-2024 14:15:00 Friday |
1450.85 1451.55 |
1454.95 | 1441.7 | 676189 |
| 1918 | 2.4 0.17 % |
15-03-2024 13:15:00 Friday |
1448.3 1450.7 |
1453.9 | 1446.15 | 88857 |
| 1919 | 1.1 0.08 % |
15-03-2024 12:15:00 Friday |
1448 1449.1 |
1450.1 | 1444 | 68989 |
| 1920 | -2.45 -0.17 % |
15-03-2024 11:15:00 Friday |
1450.1 1447.65 |
1451.6 | 1446.6 | 51982 |
| 1921 | 3.15 0.22 % |
15-03-2024 10:15:00 Friday |
1447.35 1450.5 |
1453 | 1444.55 | 86550 |
| 1922 | -4.6 -0.32 % |
15-03-2024 09:15:00 Friday |
1451.95 1447.35 |
1459.45 | 1445.45 | 153304 |
| 1923 | 1.1 0.08 % |
14-03-2024 15:15:00 Thursday |
1454.9 1456 |
1458.9 | 1453.3 | 12237 |
| 1924 | 4.1 0.28 % |
14-03-2024 14:15:00 Thursday |
1450.75 1454.85 |
1456.6 | 1450 | 77807 |
| 1925 | -5.5 -0.38 % |
14-03-2024 13:15:00 Thursday |
1458.1 1452.6 |
1459.8 | 1450.5 | 33006 |
| 1926 | -0.45 -0.03 % |
14-03-2024 12:15:00 Thursday |
1459 1458.55 |
1463.5 | 1454 | 124405 |
| 1927 | 7.9 0.54 % |
14-03-2024 11:15:00 Thursday |
1450.55 1458.45 |
1459.15 | 1446.15 | 115847 |
| 1928 | 3.15 0.22 % |
14-03-2024 10:15:00 Thursday |
1447.4 1450.55 |
1451.7 | 1445.2 | 70361 |
| 1929 | -13.1 -0.9 % |
14-03-2024 09:15:00 Thursday |
1460.1 1447 |
1465 | 1444.5 | 122705 |
| 1930 | 0.95 0.07 % |
13-03-2024 15:15:00 Wednesday |
1459.05 1460 |
1462 | 1455.9 | 106165 |
| 1931 | 1.6 0.11 % |
13-03-2024 14:15:00 Wednesday |
1457.45 1459.05 |
1462.7 | 1452.55 | 263444 |
| 1932 | 1 0.07 % |
13-03-2024 13:15:00 Wednesday |
1457.25 1458.25 |
1462.9 | 1455.05 | 125270 |
| 1933 | 1.45 0.1 % |
13-03-2024 12:15:00 Wednesday |
1455.55 1457 |
1458.8 | 1450.5 | 192466 |
| 1934 | -13.25 -0.9 % |
13-03-2024 11:15:00 Wednesday |
1468.75 1455.5 |
1469.75 | 1455.45 | 267262 |
| 1935 | 3.2 0.22 % |
13-03-2024 10:15:00 Wednesday |
1465.75 1468.95 |
1469.95 | 1465 | 152320 |
| 1936 | 1.55 0.11 % |
13-03-2024 09:15:00 Wednesday |
1464.95 1466.5 |
1471.4 | 1460.65 | 325287 |
| 1937 | 1.25 0.09 % |
12-03-2024 15:15:00 Tuesday |
1458 1459.25 |
1462.2 | 1457.5 | 43995 |
| 1938 | -2.85 -0.2 % |
12-03-2024 14:15:00 Tuesday |
1461.1 1458.25 |
1463.4 | 1456.15 | 80872 |
| 1939 | 1 0.07 % |
12-03-2024 13:15:00 Tuesday |
1459.4 1460.4 |
1462.7 | 1458.2 | 53994 |
| 1940 | 3.75 0.26 % |
12-03-2024 12:15:00 Tuesday |
1456.2 1459.95 |
1460.55 | 1454.7 | 44464 |
| 1941 | 1.75 0.12 % |
12-03-2024 11:15:00 Tuesday |
1455 1456.75 |
1460.5 | 1453.1 | 59091 |
| 1942 | -4.7 -0.32 % |
12-03-2024 10:15:00 Tuesday |
1459.95 1455.25 |
1463.85 | 1438 | 161752 |
| 1943 | 27.75 1.94 % |
12-03-2024 09:15:00 Tuesday |
1431.65 1459.4 |
1460.7 | 1429.55 | 134100 |