| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.85 0.12 % |
07-10-2024 13:15:00 |
704.4 705.25 |
706.85 703.65 |
| -0.4 -0.06 % |
07-10-2024 14:15:00 |
705.8 705.4 |
708.65 703.55 |
| -1.1 -0.16 % |
07-10-2024 15:15:00 |
705.4 704.3 |
706.05 702.45 |
| 2.55 0.37 % |
08-10-2024 09:15:00 |
698.45 701 |
709.45 698.45 |
| 3.95 0.56 % |
08-10-2024 10:15:00 |
700.5 704.45 |
706.65 699.75 |
| 0.75 0.11 % |
08-10-2024 11:15:00 |
704.65 705.4 |
705.75 703 |
| -2.6 -0.37 % |
08-10-2024 12:15:00 |
705.6 703 |
706.05 703 |
| 2.25 0.32 % |
08-10-2024 13:15:00 |
703.25 705.5 |
706.15 702.4 |
| 4.6 0.65 % |
08-10-2024 14:15:00 |
705.5 710.1 |
712.45 705.5 |
| 0.95 0.13 % |
08-10-2024 15:15:00 |
709.45 710.4 |
710.9 708.55 |
| 8.1 1.14 % |
09-10-2024 09:15:00 |
710.95 719.05 |
721.2 704.05 |
| 3.45 0.48 % |
09-10-2024 10:15:00 |
719.25 722.7 |
725.1 719.05 |
| -0.6 -0.08 % |
09-10-2024 11:15:00 |
722.7 722.1 |
724.5 720 |
| -0.7 -0.1 % |
09-10-2024 12:15:00 |
721.7 721 |
724.85 720.35 |
| 0.7 0.1 % |
09-10-2024 13:15:00 |
720.7 721.4 |
722.5 718.2 |
| -4.05 -0.56 % |
09-10-2024 14:15:00 |
721 716.95 |
721.15 715.75 |
| 1.25 0.17 % |
09-10-2024 15:15:00 |
717.25 718.5 |
719 716.5 |
| -1.65 -0.23 % |
10-10-2024 09:15:00 |
718.55 716.9 |
723.8 714.8 |
| -2.05 -0.29 % |
10-10-2024 10:15:00 |
716.9 714.85 |
717.3 714.35 |
| 0.55 0.08 % |
10-10-2024 11:15:00 |
714.9 715.45 |
715.95 713.95 |
| 1.5 0.21 % |
10-10-2024 12:15:00 |
715.5 717 |
717.85 715.5 |
| 5.15 0.72 % |
10-10-2024 13:15:00 |
717.35 722.5 |
723.95 716.85 |
| 2.5 0.35 % |
10-10-2024 14:15:00 |
722.6 725.1 |
726.15 718.85 |
| -1.05 -0.14 % |
10-10-2024 15:15:00 |
724.95 723.9 |
725.5 723.85 |
| -2.15 -0.3 % |
11-10-2024 09:15:00 |
721.15 719 |
724.6 718.2 |
| 0.8 0.11 % |
11-10-2024 10:15:00 |
719.4 720.2 |
720.7 717.15 |
| 2.15 0.3 % |
11-10-2024 11:15:00 |
720.85 723 |
723.3 718.6 |
| -0.9 -0.12 % |
11-10-2024 12:15:00 |
723.1 722.2 |
723.1 720.25 |
| -1.65 -0.23 % |
11-10-2024 13:15:00 |
721.85 720.2 |
722.2 719.35 |
| 2.75 0.38 % |
11-10-2024 14:15:00 |
720.65 723.4 |
725.4 720.5 |
| -1.3 -0.18 % |
11-10-2024 15:15:00 |
723.45 722.15 |
724.45 722.15 |
| 4 0.55 % |
14-10-2024 09:15:00 |
728 732 |
736 726.15 |
| 2.6 0.36 % |
14-10-2024 10:15:00 |
732 734.6 |
737.05 729.6 |
| 1.75 0.24 % |
14-10-2024 11:15:00 |
735.35 737.1 |
739 734.4 |
| -0.15 -0.02 % |
14-10-2024 12:15:00 |
737.25 737.1 |
737.5 735.05 |
| 0.5 0.07 % |
14-10-2024 13:15:00 |
737.15 737.65 |
737.75 735 |
| 3.25 0.44 % |
14-10-2024 14:15:00 |
737.75 741 |
741 737.05 |
| 0.75 0.1 % |
14-10-2024 15:15:00 |
741 741.75 |
741.9 740.3 |
| -8.65 -1.16 % |
15-10-2024 09:15:00 |
744.95 736.3 |
744.95 735.75 |
| 5.5 0.75 % |
15-10-2024 10:15:00 |
736.5 742 |
743.5 735.85 |
| -1 -0.13 % |
15-10-2024 11:15:00 |
742.25 741.25 |
745 738.9 |
| 1.7 0.23 % |
15-10-2024 12:15:00 |
741.25 742.95 |
743.5 740 |
| -0.7 -0.09 % |
15-10-2024 13:15:00 |
742.95 742.25 |
743.5 741.25 |
| -26.1 -3.52 % |
15-10-2024 14:15:00 |
741.65 715.55 |
746.1 711 |
| -2.05 -0.29 % |
15-10-2024 15:15:00 |
716.05 714 |
716.3 711.5 |
| 3.5 0.49 % |
16-10-2024 09:15:00 |
720.05 723.55 |
731.05 715.05 |
| 6.85 0.95 % |
16-10-2024 10:15:00 |
723.15 730 |
730.9 723.15 |
| -1.05 -0.14 % |
16-10-2024 11:15:00 |
730.3 729.25 |
732 727.5 |
| -1.65 -0.23 % |
16-10-2024 12:15:00 |
729.55 727.9 |
729.95 726.7 |
| 1.55 0.21 % |
16-10-2024 13:15:00 |
727.7 729.25 |
729.5 727.2 |
| -3.55 -0.49 % |
16-10-2024 14:15:00 |
729.1 725.55 |
731.55 725.15 |
| 1 0.14 % |
16-10-2024 15:15:00 |
726 727 |
727.9 725.15 |
| -12.5 -1.71 % |
17-10-2024 09:15:00 |
732.85 720.35 |
732.85 720.35 |
| -3.05 -0.42 % |
17-10-2024 10:15:00 |
721.45 718.4 |
728.35 718.4 |
| 1.9 0.26 % |
17-10-2024 11:15:00 |
718.65 720.55 |
720.95 716.5 |
| 7.35 1.02 % |
17-10-2024 12:15:00 |
720.1 727.45 |
727.45 720.1 |
| -2.1 -0.29 % |
17-10-2024 13:15:00 |
727.05 724.95 |
729.3 724.5 |
| -0.6 -0.08 % |
17-10-2024 14:15:00 |
725.8 725.2 |
728.4 724.55 |
| -0.85 -0.12 % |
17-10-2024 15:15:00 |
725.95 725.1 |
727.25 723.3 |
| 9.6 1.32 % |
18-10-2024 09:15:00 |
725.1 734.7 |
735.15 720.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -44.8 | Min | 524 524 |
530 | 511.1 | -1693 | |
| 53.2 | Max | 806.7 806.65 |
806.9 | 806.1 | 957621 | |
| 0.1 | Avergae | 663.62 663.72 |
666.19 | 661.12 | 14300.41 | |
| 1 | 2.15 0.27 % |
27-06-2025 15:15:00 Friday |
803 805.15 |
805.85 | 802.25 | 2972 |
| 2 | -0.05 -0.01 % |
27-06-2025 14:15:00 Friday |
806.7 806.65 |
806.9 | 806.1 | 394 |
| 3 | 0.65 0.08 % |
27-06-2025 13:15:00 Friday |
803 803.65 |
803.65 | 802.85 | 20 |
| 4 | 0.55 0.07 % |
27-06-2025 12:15:00 Friday |
803.9 804.45 |
804.45 | 803.9 | 140 |
| 5 | 0.3 0.04 % |
27-06-2025 11:15:00 Friday |
802.15 802.45 |
802.75 | 802.15 | 167 |
| 6 | -0.05 -0.01 % |
27-06-2025 10:15:00 Friday |
797.2 797.15 |
797.55 | 796.65 | 338 |
| 7 | -2.2 -0.28 % |
27-06-2025 09:15:00 Friday |
799.05 796.85 |
803.95 | 793.75 | 14530 |
| 8 | 0.6 0.08 % |
26-06-2025 15:15:00 Thursday |
799.5 800.1 |
800.55 | 799.2 | 2035 |
| 9 | -1 -0.12 % |
26-06-2025 14:15:00 Thursday |
801 800 |
801.1 | 800 | 2061 |
| 10 | 0.5 0.06 % |
26-06-2025 13:15:00 Thursday |
797.5 798 |
798.05 | 797.5 | 2583 |
| 11 | 0.3 0.04 % |
26-06-2025 12:15:00 Thursday |
793.15 793.45 |
793.45 | 793.15 | 12 |
| 12 | 0 0 % |
26-06-2025 11:15:00 Thursday |
788.7 788.7 |
788.7 | 788.7 | 1 |
| 13 | 1.4 0.18 % |
26-06-2025 10:15:00 Thursday |
793.9 795.3 |
795.55 | 793.85 | 801 |
| 14 | 3.25 0.41 % |
26-06-2025 09:15:00 Thursday |
789.85 793.1 |
795.75 | 785.75 | 36472 |
| 15 | 1 0.13 % |
25-06-2025 15:15:00 Wednesday |
784.5 785.5 |
785.9 | 784.45 | 139 |
| 16 | 0 0 % |
25-06-2025 14:15:00 Wednesday |
785.7 785.7 |
785.7 | 785.7 | 1 |
| 17 | 0 0 % |
25-06-2025 13:15:00 Wednesday |
784.95 784.95 |
784.95 | 784.3 | 208 |
| 18 | 1.35 0.17 % |
25-06-2025 12:15:00 Wednesday |
783.6 784.95 |
785.25 | 782.3 | 1907 |
| 19 | 1.3 0.17 % |
25-06-2025 11:15:00 Wednesday |
782.3 783.6 |
785.4 | 782 | 1677 |
| 20 | 2.15 0.28 % |
25-06-2025 10:15:00 Wednesday |
781.15 783.3 |
783.3 | 781.1 | 1062 |
| 21 | -2.3 -0.29 % |
25-06-2025 09:15:00 Wednesday |
783.5 781.2 |
784 | 779.05 | 4981 |
| 22 | -1.75 -0.22 % |
24-06-2025 15:15:00 Tuesday |
779.55 777.8 |
780 | 777.7 | 3157 |
| 23 | -4.15 -0.53 % |
24-06-2025 14:15:00 Tuesday |
783.45 779.3 |
783.65 | 779.25 | 5368 |
| 24 | -2.75 -0.35 % |
24-06-2025 13:15:00 Tuesday |
786.2 783.45 |
786.65 | 781.3 | 8583 |
| 25 | 2.7 0.34 % |
24-06-2025 12:15:00 Tuesday |
784 786.7 |
786.7 | 783 | 13357 |
| 26 | 4.3 0.55 % |
24-06-2025 11:15:00 Tuesday |
780.35 784.65 |
785.4 | 779.85 | 8925 |
| 27 | 1.6 0.21 % |
24-06-2025 10:15:00 Tuesday |
779.4 781 |
781 | 777.3 | 5745 |
| 28 | -0.4 -0.05 % |
24-06-2025 09:15:00 Tuesday |
780 779.6 |
783.4 | 778.45 | 14995 |
| 29 | 0.35 0.05 % |
23-06-2025 15:15:00 Monday |
774.55 774.9 |
775.4 | 773.5 | 1644 |
| 30 | -1.5 -0.19 % |
23-06-2025 14:15:00 Monday |
776.3 774.8 |
777.05 | 773 | 4922 |
| 31 | -4.65 -0.6 % |
23-06-2025 13:15:00 Monday |
780.65 776 |
784 | 776 | 11359 |
| 32 | 1.35 0.17 % |
23-06-2025 12:15:00 Monday |
778.55 779.9 |
781.8 | 777.75 | 12293 |
| 33 | 2.65 0.34 % |
23-06-2025 11:15:00 Monday |
775.35 778 |
779.8 | 773.75 | 5301 |
| 34 | 5.4 0.7 % |
23-06-2025 10:15:00 Monday |
770.55 775.95 |
776.35 | 769.95 | 5302 |
| 35 | 0.4 0.05 % |
23-06-2025 09:15:00 Monday |
770.15 770.55 |
776 | 768.85 | 16425 |
| 36 | -2.65 -0.34 % |
20-06-2025 15:15:00 Friday |
780 777.35 |
780.6 | 777.3 | 5631 |
| 37 | 1.4 0.18 % |
20-06-2025 14:15:00 Friday |
778.3 779.7 |
780.55 | 775.85 | 13641 |
| 38 | -3.2 -0.41 % |
20-06-2025 13:15:00 Friday |
780.95 777.75 |
781.1 | 777.65 | 5638 |
| 39 | 0.1 0.01 % |
20-06-2025 12:15:00 Friday |
780 780.1 |
780.95 | 778.2 | 18652 |
| 40 | 1.1 0.14 % |
20-06-2025 11:15:00 Friday |
778.5 779.6 |
779.7 | 777 | 13274 |
| 41 | 5.15 0.67 % |
20-06-2025 10:15:00 Friday |
772.7 777.85 |
778.65 | 771.75 | 19131 |
| 42 | 11.45 1.51 % |
20-06-2025 09:15:00 Friday |
760 771.45 |
772.55 | 757.8 | 11591 |
| 43 | 0.2 0.03 % |
19-06-2025 15:15:00 Thursday |
760.3 760.5 |
764.1 | 760.3 | 781 |
| 44 | 1.1 0.14 % |
19-06-2025 14:15:00 Thursday |
760 761.1 |
762.35 | 760 | 1926 |
| 45 | -0.25 -0.03 % |
19-06-2025 13:15:00 Thursday |
757.7 757.45 |
759.05 | 756.35 | 371 |
| 46 | 1.25 0.17 % |
19-06-2025 12:15:00 Thursday |
755.45 756.7 |
757.65 | 754.35 | 1514 |
| 47 | -4.9 -0.64 % |
19-06-2025 11:15:00 Thursday |
760.9 756 |
760.9 | 754 | 2436 |
| 48 | -4.55 -0.59 % |
19-06-2025 10:15:00 Thursday |
765.2 760.65 |
765.65 | 760.65 | 2109 |
| 49 | -1.5 -0.2 % |
19-06-2025 09:15:00 Thursday |
766 764.5 |
767.4 | 761.95 | 3399 |
| 50 | 0.6 0.08 % |
18-06-2025 15:15:00 Wednesday |
766 766.6 |
767.15 | 765.1 | 1278 |
| 51 | -1.9 -0.25 % |
18-06-2025 14:15:00 Wednesday |
769.05 767.15 |
769.05 | 765.45 | 1843 |
| 52 | 1.35 0.18 % |
18-06-2025 13:15:00 Wednesday |
767.75 769.1 |
769.95 | 767.6 | 1492 |
| 53 | -0.05 -0.01 % |
18-06-2025 12:15:00 Wednesday |
768.45 768.4 |
769.45 | 767.25 | 1309 |
| 54 | -0.75 -0.1 % |
18-06-2025 11:15:00 Wednesday |
769.45 768.7 |
769.6 | 766.4 | 1847 |
| 55 | -3.1 -0.4 % |
18-06-2025 10:15:00 Wednesday |
773.05 769.95 |
773.2 | 768 | 3638 |
| 56 | -2.55 -0.33 % |
18-06-2025 09:15:00 Wednesday |
774.85 772.3 |
774.85 | 769 | 6246 |
| 57 | -2.1 -0.27 % |
17-06-2025 15:15:00 Tuesday |
774.2 772.1 |
774.2 | 772.1 | 2802 |
| 58 | -0.5 -0.06 % |
17-06-2025 14:15:00 Tuesday |
775.15 774.65 |
776 | 773.3 | 2819 |
| 59 | 1.2 0.16 % |
17-06-2025 13:15:00 Tuesday |
774 775.2 |
776.05 | 772.45 | 1597 |
| 60 | -1.2 -0.15 % |
17-06-2025 12:15:00 Tuesday |
775.8 774.6 |
776.65 | 772.45 | 2178 |
| 61 | 0 0 % |
17-06-2025 11:15:00 Tuesday |
773.85 773.85 |
773.85 | 773.85 | 57 |
| 62 | -0.3 -0.04 % |
17-06-2025 10:15:00 Tuesday |
771.95 771.65 |
771.95 | 771.6 | 58 |
| 63 | -0.5 -0.06 % |
17-06-2025 09:15:00 Tuesday |
772.5 772 |
774.65 | 766.55 | 8353 |
| 64 | 0.2 0.03 % |
16-06-2025 15:15:00 Monday |
770.1 770.3 |
770.75 | 770.05 | 95 |
| 65 | -0.05 -0.01 % |
16-06-2025 14:15:00 Monday |
772.45 772.4 |
772.45 | 772.4 | 410 |
| 66 | -0.55 -0.07 % |
16-06-2025 13:15:00 Monday |
770.2 769.65 |
770.2 | 769.6 | 58 |
| 67 | 1.9 0.25 % |
16-06-2025 12:15:00 Monday |
767.55 769.45 |
770.65 | 767 | 4313 |
| 68 | -0.5 -0.07 % |
16-06-2025 11:15:00 Monday |
764.1 763.6 |
764.1 | 763.6 | 35 |
| 69 | 5.2 0.69 % |
16-06-2025 10:15:00 Monday |
758.95 764.15 |
766.35 | 758.1 | 5595 |
| 70 | 6.85 0.91 % |
16-06-2025 09:15:00 Monday |
751.7 758.55 |
759.7 | 750.5 | 19287 |
| 71 | -3.1 -0.41 % |
13-06-2025 15:15:00 Friday |
753.9 750.8 |
754 | 750.8 | 4229 |
| 72 | 2.4 0.32 % |
13-06-2025 14:15:00 Friday |
750.6 753 |
753.9 | 750 | 5950 |
| 73 | 4.3 0.58 % |
13-06-2025 13:15:00 Friday |
746.7 751 |
751.95 | 744.55 | 3660 |
| 74 | 0.6 0.08 % |
13-06-2025 12:15:00 Friday |
745.4 746 |
747.2 | 745 | 4520 |
| 75 | 1.05 0.14 % |
13-06-2025 11:15:00 Friday |
743.85 744.9 |
747.1 | 743.85 | 6539 |
| 76 | -7.35 -0.98 % |
13-06-2025 10:15:00 Friday |
751.1 743.75 |
751.35 | 743.3 | 6747 |
| 77 | 15.7 2.14 % |
13-06-2025 09:15:00 Friday |
734.75 750.45 |
753.35 | 734.75 | 23469 |
| 78 | 1.4 0.19 % |
12-06-2025 15:15:00 Thursday |
753.1 754.5 |
755.45 | 752.9 | 2081 |
| 79 | -1.35 -0.18 % |
12-06-2025 14:15:00 Thursday |
754.25 752.9 |
757 | 752.8 | 7006 |
| 80 | -6.4 -0.84 % |
12-06-2025 13:15:00 Thursday |
760.25 753.85 |
760.75 | 753 | 6101 |
| 81 | -0.35 -0.05 % |
12-06-2025 12:15:00 Thursday |
760 759.65 |
761.7 | 758.4 | 2747 |
| 82 | -3.6 -0.47 % |
12-06-2025 11:15:00 Thursday |
763.2 759.6 |
765.05 | 759.05 | 5141 |
| 83 | -1.75 -0.23 % |
12-06-2025 10:15:00 Thursday |
764.45 762.7 |
766.95 | 761.6 | 2896 |
| 84 | -1.45 -0.19 % |
12-06-2025 09:15:00 Thursday |
765.9 764.45 |
768.85 | 763 | 7902 |
| 85 | -1.7 -0.22 % |
11-06-2025 15:15:00 Wednesday |
765.15 763.45 |
765.15 | 763.25 | 254 |
| 86 | 1.15 0.15 % |
11-06-2025 14:15:00 Wednesday |
764.5 765.65 |
765.9 | 764.5 | 229 |
| 87 | -0.55 -0.07 % |
11-06-2025 13:15:00 Wednesday |
769.25 768.7 |
769.75 | 768.7 | 534 |
| 88 | 0.3 0.04 % |
11-06-2025 12:15:00 Wednesday |
769.65 769.95 |
770 | 769.65 | 1395 |
| 89 | 0.15 0.02 % |
11-06-2025 11:15:00 Wednesday |
768.3 768.45 |
768.45 | 767.85 | 559 |
| 90 | -0.3 -0.04 % |
11-06-2025 10:15:00 Wednesday |
763.75 763.45 |
763.75 | 763.45 | 186 |
| 91 | 1.3 0.17 % |
11-06-2025 09:15:00 Wednesday |
762.45 763.75 |
768.65 | 760.75 | 35022 |
| 92 | 0.25 0.03 % |
10-06-2025 15:15:00 Tuesday |
762.6 762.85 |
763.1 | 762.1 | 131 |
| 93 | 0.3 0.04 % |
10-06-2025 14:15:00 Tuesday |
760 760.3 |
760.65 | 759.2 | 2539 |
| 94 | 1.85 0.24 % |
10-06-2025 13:15:00 Tuesday |
757.85 759.7 |
760 | 757.65 | 5549 |
| 95 | -0.35 -0.05 % |
10-06-2025 12:15:00 Tuesday |
757.35 757 |
757.55 | 757 | 253 |
| 96 | -0.1 -0.01 % |
10-06-2025 11:15:00 Tuesday |
761.55 761.45 |
761.55 | 761 | 255 |
| 97 | 1.85 0.24 % |
10-06-2025 10:15:00 Tuesday |
758.6 760.45 |
764.25 | 757.75 | 7676 |
| 98 | -4.15 -0.54 % |
10-06-2025 09:15:00 Tuesday |
762.15 758 |
765 | 750.15 | 18127 |
| 99 | 0.3 0.04 % |
09-06-2025 15:15:00 Monday |
760.5 760.8 |
761 | 759 | 3315 |
| 100 | 0.4 0.05 % |
09-06-2025 14:15:00 Monday |
759.7 760.1 |
765.85 | 756.45 | 25017 |
| 101 | 0 0 % |
09-06-2025 13:15:00 Monday |
748.5 748.5 |
748.5 | 748.5 | 9 |
| 102 | -1.35 -0.18 % |
09-06-2025 12:15:00 Monday |
749.65 748.3 |
749.65 | 747.15 | 2934 |
| 103 | -0.35 -0.05 % |
09-06-2025 11:15:00 Monday |
750.35 750 |
752.1 | 748.55 | 2828 |
| 104 | -0.25 -0.03 % |
09-06-2025 10:15:00 Monday |
749.35 749.1 |
749.35 | 749.1 | 132 |
| 105 | -6.4 -0.85 % |
09-06-2025 09:15:00 Monday |
755.5 749.1 |
759 | 745.1 | 16362 |
| 106 | 0 0 % |
06-06-2025 15:15:00 Friday |
755.75 755.75 |
755.75 | 755.25 | 189 |
| 107 | 0.95 0.13 % |
06-06-2025 14:15:00 Friday |
754.4 755.35 |
755.75 | 753.4 | 3720 |
| 108 | 1.2 0.16 % |
06-06-2025 13:15:00 Friday |
753.15 754.35 |
755.05 | 751.35 | 2094 |
| 109 | -0.5 -0.07 % |
06-06-2025 12:15:00 Friday |
759.15 758.65 |
759.15 | 758.65 | 22 |
| 110 | -2.3 -0.3 % |
06-06-2025 11:15:00 Friday |
761.8 759.5 |
762.6 | 758.4 | 3094 |
| 111 | 4.45 0.59 % |
06-06-2025 10:15:00 Friday |
757.35 761.8 |
762.05 | 756 | 1854 |
| 112 | -8 -1.05 % |
06-06-2025 09:15:00 Friday |
765.35 757.35 |
765.35 | 753.6 | 5145 |
| 113 | 0.55 0.07 % |
05-06-2025 15:15:00 Thursday |
761.15 761.7 |
761.75 | 761.15 | 155 |
| 114 | 1.95 0.26 % |
05-06-2025 14:15:00 Thursday |
759.85 761.8 |
763.45 | 759.65 | 1701 |
| 115 | 0.1 0.01 % |
05-06-2025 13:15:00 Thursday |
765 765.1 |
765.1 | 765 | 11 |
| 116 | 1.8 0.24 % |
05-06-2025 12:15:00 Thursday |
764.2 766 |
766 | 764.2 | 506 |
| 117 | 4.25 0.56 % |
05-06-2025 11:15:00 Thursday |
759.55 763.8 |
764.45 | 758.3 | 1635 |
| 118 | -0.8 -0.11 % |
05-06-2025 10:15:00 Thursday |
760.55 759.75 |
760.55 | 759.75 | 80 |
| 119 | 4.7 0.62 % |
05-06-2025 09:15:00 Thursday |
756.3 761 |
762 | 755.6 | 3554 |
| 120 | -0.6 -0.08 % |
04-06-2025 15:15:00 Wednesday |
759.2 758.6 |
759.2 | 758.6 | 20 |
| 121 | 0.4 0.05 % |
04-06-2025 14:15:00 Wednesday |
760.7 761.1 |
761.1 | 760.7 | 7 |
| 122 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
762.3 762.3 |
762.3 | 762.3 | 23 |
| 123 | -3.7 -0.48 % |
04-06-2025 12:15:00 Wednesday |
765.7 762 |
766.15 | 761.75 | 7611 |
| 124 | 5.95 0.78 % |
04-06-2025 11:15:00 Wednesday |
759 764.95 |
765 | 758.65 | 8693 |
| 125 | -1.5 -0.2 % |
04-06-2025 10:15:00 Wednesday |
760.6 759.1 |
761.55 | 758.25 | 3805 |
| 126 | 8.5 1.13 % |
04-06-2025 09:15:00 Wednesday |
753.1 761.6 |
763.8 | 753.1 | 13526 |
| 127 | 0.1 0.01 % |
03-06-2025 15:15:00 Tuesday |
757.55 757.65 |
757.95 | 757.5 | 134 |
| 128 | -1.3 -0.17 % |
03-06-2025 14:15:00 Tuesday |
758.25 756.95 |
760 | 756.95 | 3901 |
| 129 | 0.95 0.13 % |
03-06-2025 13:15:00 Tuesday |
756.95 757.9 |
759.95 | 756.95 | 2537 |
| 130 | 3.4 0.45 % |
03-06-2025 12:15:00 Tuesday |
753.35 756.75 |
758.2 | 753.35 | 6006 |
| 131 | 0.1 0.01 % |
03-06-2025 11:15:00 Tuesday |
752 752.1 |
753 | 747.15 | 11431 |
| 132 | -9.5 -1.25 % |
03-06-2025 10:15:00 Tuesday |
761 751.5 |
764.3 | 751.35 | 16659 |
| 133 | -3.05 -0.4 % |
03-06-2025 09:15:00 Tuesday |
765.05 762 |
767.85 | 750.8 | 13702 |
| 134 | -0.3 -0.04 % |
02-06-2025 15:15:00 Monday |
767.7 767.4 |
767.7 | 766.25 | 381 |
| 135 | 0.9 0.12 % |
02-06-2025 14:15:00 Monday |
767 767.9 |
770 | 765 | 8093 |
| 136 | 2.25 0.29 % |
02-06-2025 13:15:00 Monday |
764.75 767 |
767.9 | 764 | 9893 |
| 137 | -1.05 -0.14 % |
02-06-2025 12:15:00 Monday |
765.85 764.8 |
767.85 | 762.5 | 10513 |
| 138 | 0.45 0.06 % |
02-06-2025 11:15:00 Monday |
765.4 765.85 |
767.5 | 763.65 | 10034 |
| 139 | -0.9 -0.12 % |
02-06-2025 10:15:00 Monday |
772.35 771.45 |
772.4 | 771 | 239 |
| 140 | 5.4 0.7 % |
02-06-2025 09:15:00 Monday |
767.25 772.65 |
782.55 | 767.25 | 16645 |
| 141 | -0.55 -0.07 % |
30-05-2025 15:15:00 Friday |
776.6 776.05 |
777.4 | 775.85 | 2373 |
| 142 | 0.95 0.12 % |
30-05-2025 14:15:00 Friday |
776 776.95 |
779.35 | 775.25 | 10590 |
| 143 | -3.35 -0.43 % |
30-05-2025 13:15:00 Friday |
779.1 775.75 |
780 | 775.75 | 6763 |
| 144 | -4.05 -0.52 % |
30-05-2025 12:15:00 Friday |
783.15 779.1 |
784.2 | 777.2 | 5043 |
| 145 | 0 0 % |
30-05-2025 11:15:00 Friday |
778.5 778.5 |
778.5 | 778.5 | 40 |
| 146 | -0.5 -0.06 % |
30-05-2025 10:15:00 Friday |
780.1 779.6 |
781.95 | 778.05 | 6462 |
| 147 | -1.85 -0.24 % |
30-05-2025 09:15:00 Friday |
782.25 780.4 |
785 | 777.05 | 12614 |
| 148 | 0.35 0.04 % |
29-05-2025 15:15:00 Thursday |
780.25 780.6 |
780.6 | 780.25 | 28 |
| 149 | 2.05 0.26 % |
29-05-2025 14:15:00 Thursday |
779.55 781.6 |
782.15 | 779 | 3526 |
| 150 | -2.3 -0.29 % |
29-05-2025 13:15:00 Thursday |
781.1 778.8 |
782.65 | 778.8 | 1310 |
| 151 | -3.35 -0.43 % |
29-05-2025 12:15:00 Thursday |
784.6 781.25 |
784.6 | 780 | 3157 |
| 152 | -0.9 -0.11 % |
29-05-2025 11:15:00 Thursday |
785.75 784.85 |
785.75 | 784.85 | 17 |
| 153 | -1.15 -0.15 % |
29-05-2025 10:15:00 Thursday |
786.9 785.75 |
786.9 | 783.95 | 5566 |
| 154 | -2.9 -0.37 % |
29-05-2025 09:15:00 Thursday |
789.95 787.05 |
791 | 784.6 | 7481 |
| 155 | 0 0 % |
28-05-2025 15:15:00 Wednesday |
788.75 788.75 |
789.35 | 788.15 | 457 |
| 156 | 0.05 0.01 % |
28-05-2025 14:15:00 Wednesday |
789.15 789.2 |
791.05 | 788.4 | 13547 |
| 157 | 1.4 0.18 % |
28-05-2025 13:15:00 Wednesday |
787.4 788.8 |
789 | 786.9 | 4617 |
| 158 | -0.15 -0.02 % |
28-05-2025 12:15:00 Wednesday |
783.25 783.1 |
783.25 | 783.1 | 3 |
| 159 | -0.35 -0.04 % |
28-05-2025 11:15:00 Wednesday |
782.15 781.8 |
782.15 | 781.8 | 102 |
| 160 | -1.3 -0.17 % |
28-05-2025 10:15:00 Wednesday |
783.5 782.2 |
784.25 | 781.6 | 4340 |
| 161 | 2.35 0.3 % |
28-05-2025 09:15:00 Wednesday |
778.55 780.9 |
784 | 776.6 | 11977 |
| 162 | -0.65 -0.08 % |
27-05-2025 15:15:00 Tuesday |
775.5 774.85 |
776.1 | 774.75 | 2767 |
| 163 | 0.45 0.06 % |
27-05-2025 14:15:00 Tuesday |
775.2 775.65 |
777.05 | 774.2 | 3884 |
| 164 | 0 0 % |
27-05-2025 13:15:00 Tuesday |
775.6 775.6 |
776.5 | 774.65 | 4889 |
| 165 | 2.8 0.36 % |
27-05-2025 12:15:00 Tuesday |
773.1 775.9 |
776.2 | 772.25 | 39662 |
| 166 | -2.7 -0.35 % |
27-05-2025 11:15:00 Tuesday |
775.4 772.7 |
777.8 | 769.5 | 12882 |
| 167 | 0.7 0.09 % |
27-05-2025 10:15:00 Tuesday |
773.35 774.05 |
776.15 | 772.65 | 957621 |
| 168 | -6.35 -0.81 % |
27-05-2025 09:15:00 Tuesday |
780.25 773.9 |
780.8 | 772.05 | 18936 |
| 169 | -0.05 -0.01 % |
26-05-2025 15:15:00 Monday |
779.6 779.55 |
781.55 | 779 | 3314 |
| 170 | -0.15 -0.02 % |
26-05-2025 14:15:00 Monday |
780.8 780.65 |
782.4 | 777.85 | 8841 |
| 171 | 1.3 0.17 % |
26-05-2025 13:15:00 Monday |
779.5 780.8 |
783.2 | 778.85 | 1540 |
| 172 | -1.2 -0.15 % |
26-05-2025 12:15:00 Monday |
781 779.8 |
783.3 | 778.35 | 3124 |
| 173 | -2.75 -0.35 % |
26-05-2025 11:15:00 Monday |
784.2 781.45 |
785.6 | 780.65 | 4318 |
| 174 | -0.8 -0.1 % |
26-05-2025 10:15:00 Monday |
785 784.2 |
785 | 782.5 | 3821 |
| 175 | -4.8 -0.61 % |
26-05-2025 09:15:00 Monday |
789.6 784.8 |
789.6 | 778.7 | 17047 |
| 176 | -0.7 -0.09 % |
23-05-2025 15:15:00 Friday |
780.95 780.25 |
781.15 | 779.6 | 12613 |
| 177 | 2.95 0.38 % |
23-05-2025 14:15:00 Friday |
777.7 780.65 |
781 | 776.3 | 30015 |
| 178 | 3.95 0.51 % |
23-05-2025 13:15:00 Friday |
774.1 778.05 |
778.35 | 773.05 | 39514 |
| 179 | 4.4 0.57 % |
23-05-2025 12:15:00 Friday |
769.7 774.1 |
774.9 | 768.65 | 26045 |
| 180 | -0.25 -0.03 % |
23-05-2025 11:15:00 Friday |
769.5 769.25 |
770.95 | 766.8 | 14534 |
| 181 | 1.05 0.14 % |
23-05-2025 10:15:00 Friday |
768 769.05 |
770.65 | 765.2 | 33816 |
| 182 | 16.2 2.15 % |
23-05-2025 09:15:00 Friday |
751.8 768 |
768.6 | 751.8 | 44156 |
| 183 | 4.6 0.61 % |
22-05-2025 15:15:00 Thursday |
755.4 760 |
760 | 755.4 | 1460 |
| 184 | -0.1 -0.01 % |
22-05-2025 14:15:00 Thursday |
756 755.9 |
756.45 | 752.9 | 3549 |
| 185 | -1.25 -0.17 % |
22-05-2025 13:15:00 Thursday |
757.25 756 |
757.8 | 753.95 | 3203 |
| 186 | -0.3 -0.04 % |
22-05-2025 12:15:00 Thursday |
757.45 757.15 |
757.45 | 754.95 | 844 |
| 187 | -1.35 -0.18 % |
22-05-2025 11:15:00 Thursday |
758.8 757.45 |
759 | 754.85 | 730 |
| 188 | 4.7 0.62 % |
22-05-2025 10:15:00 Thursday |
754 758.7 |
758.7 | 754 | 943 |
| 189 | -6 -0.79 % |
22-05-2025 09:15:00 Thursday |
760 754 |
762 | 752.5 | 7820 |
| 190 | -3.55 -0.47 % |
21-05-2025 15:15:00 Wednesday |
760.95 757.4 |
761 | 757.15 | 5665 |
| 191 | 3.05 0.4 % |
21-05-2025 14:15:00 Wednesday |
757.7 760.75 |
760.75 | 756.6 | 11988 |
| 192 | -0.7 -0.09 % |
21-05-2025 13:15:00 Wednesday |
757.95 757.25 |
758.8 | 756.05 | 4338 |
| 193 | 3.45 0.46 % |
21-05-2025 12:15:00 Wednesday |
754.65 758.1 |
758.1 | 752 | 6668 |
| 194 | -3.95 -0.52 % |
21-05-2025 11:15:00 Wednesday |
758.9 754.95 |
760.15 | 753.9 | 11670 |
| 195 | 5.15 0.68 % |
21-05-2025 10:15:00 Wednesday |
753.85 759 |
760 | 753.45 | 16666 |
| 196 | 6.2 0.83 % |
21-05-2025 09:15:00 Wednesday |
747.15 753.35 |
753.85 | 746.85 | 9093 |
| 197 | 0.1 0.01 % |
20-05-2025 15:15:00 Tuesday |
747.6 747.7 |
748.55 | 746.45 | 2190 |
| 198 | -3.95 -0.53 % |
20-05-2025 14:15:00 Tuesday |
752.05 748.1 |
752.05 | 746 | 2074 |
| 199 | -2.8 -0.37 % |
20-05-2025 13:15:00 Tuesday |
753.85 751.05 |
754.3 | 750.65 | 2368 |
| 200 | 0 0 % |
20-05-2025 12:15:00 Tuesday |
753.85 753.85 |
756 | 752.75 | 3050 |
| 201 | 0.2 0.03 % |
20-05-2025 11:15:00 Tuesday |
753.6 753.8 |
755.1 | 752.8 | 2232 |
| 202 | -1.15 -0.15 % |
20-05-2025 10:15:00 Tuesday |
754.95 753.8 |
755.9 | 752.2 | 2983 |
| 203 | 7.8 1.05 % |
20-05-2025 09:15:00 Tuesday |
745.95 753.75 |
757.65 | 745.95 | 5340 |
| 204 | -0.4 -0.05 % |
19-05-2025 15:15:00 Monday |
751 750.6 |
751.4 | 750.2 | 697 |
| 205 | 1.25 0.17 % |
19-05-2025 14:15:00 Monday |
750 751.25 |
751.25 | 750 | 143 |
| 206 | -0.25 -0.03 % |
19-05-2025 13:15:00 Monday |
750.7 750.45 |
750.7 | 750.35 | 151 |
| 207 | -0.2 -0.03 % |
19-05-2025 12:15:00 Monday |
750.95 750.75 |
753.55 | 749.65 | 4463 |
| 208 | -0.35 -0.05 % |
19-05-2025 11:15:00 Monday |
754 753.65 |
754.8 | 753.65 | 166 |
| 209 | 0.35 0.05 % |
19-05-2025 10:15:00 Monday |
753.5 753.85 |
754.4 | 753.15 | 129 |
| 210 | 7.25 0.97 % |
19-05-2025 09:15:00 Monday |
745.6 752.85 |
756 | 745.6 | 17316 |
| 211 | -3 -0.4 % |
16-05-2025 15:15:00 Friday |
751 748 |
751 | 748 | 766 |
| 212 | -0.4 -0.05 % |
16-05-2025 14:15:00 Friday |
751.4 751 |
751.9 | 750.5 | 3076 |
| 213 | 0.1 0.01 % |
16-05-2025 13:15:00 Friday |
751.45 751.55 |
752.05 | 750.25 | 1087 |
| 214 | 2.55 0.34 % |
16-05-2025 12:15:00 Friday |
748.45 751 |
751 | 747.45 | 1019 |
| 215 | 0.1 0.01 % |
16-05-2025 11:15:00 Friday |
749.7 749.8 |
749.8 | 747.9 | 1191 |
| 216 | 0.05 0.01 % |
16-05-2025 10:15:00 Friday |
749.35 749.4 |
749.45 | 747.1 | 1554 |
| 217 | -1.2 -0.16 % |
16-05-2025 09:15:00 Friday |
751.75 750.55 |
753.95 | 747.75 | 10774 |
| 218 | -2.7 -0.36 % |
15-05-2025 15:15:00 Thursday |
751 748.3 |
751.55 | 748.25 | 2229 |
| 219 | 2.45 0.33 % |
15-05-2025 14:15:00 Thursday |
748.9 751.35 |
753.3 | 748.55 | 12604 |
| 220 | 1.4 0.19 % |
15-05-2025 13:15:00 Thursday |
747.5 748.9 |
753 | 745.6 | 14316 |
| 221 | 6.75 0.91 % |
15-05-2025 12:15:00 Thursday |
739.85 746.6 |
747 | 739.85 | 1832 |
| 222 | 3.4 0.46 % |
15-05-2025 11:15:00 Thursday |
737 740.4 |
741.3 | 736.5 | 849 |
| 223 | 1.85 0.25 % |
15-05-2025 10:15:00 Thursday |
735.65 737.5 |
743 | 734 | 2266 |
| 224 | -8.35 -1.12 % |
15-05-2025 09:15:00 Thursday |
743.45 735.1 |
745 | 734.4 | 4041 |
| 225 | -1.9 -0.26 % |
14-05-2025 15:15:00 Wednesday |
742.2 740.3 |
742.7 | 739.95 | 3520 |
| 226 | 0.25 0.03 % |
14-05-2025 14:15:00 Wednesday |
741.95 742.2 |
742.45 | 738.5 | 5078 |
| 227 | -3.55 -0.48 % |
14-05-2025 13:15:00 Wednesday |
746 742.45 |
746.25 | 741.7 | 4655 |
| 228 | -1.4 -0.19 % |
14-05-2025 12:15:00 Wednesday |
746.9 745.5 |
748.5 | 744.85 | 10968 |
| 229 | 2.6 0.35 % |
14-05-2025 11:15:00 Wednesday |
744.15 746.75 |
750 | 744.15 | 22967 |
| 230 | 1.35 0.18 % |
14-05-2025 10:15:00 Wednesday |
742.8 744.15 |
745 | 740.45 | 14183 |
| 231 | 6.9 0.94 % |
14-05-2025 09:15:00 Wednesday |
735.6 742.5 |
742.5 | 733.75 | 15547 |
| 232 | -0.6 -0.08 % |
13-05-2025 15:15:00 Tuesday |
735.3 734.7 |
735.8 | 734 | 1502 |
| 233 | -1.75 -0.24 % |
13-05-2025 14:15:00 Tuesday |
737 735.25 |
739 | 733.85 | 3666 |
| 234 | 0.65 0.09 % |
13-05-2025 13:15:00 Tuesday |
738 738.65 |
739.35 | 736 | 5929 |
| 235 | -0.8 -0.11 % |
13-05-2025 12:15:00 Tuesday |
740 739.2 |
740.95 | 738.3 | 8535 |
| 236 | 8.35 1.14 % |
13-05-2025 11:15:00 Tuesday |
732.65 741 |
742.55 | 732 | 9311 |
| 237 | -5.6 -0.76 % |
13-05-2025 10:15:00 Tuesday |
737.8 732.2 |
738.45 | 732 | 5412 |
| 238 | 2.65 0.36 % |
13-05-2025 09:15:00 Tuesday |
735.5 738.15 |
740.85 | 734.2 | 382957 |
| 239 | -0.55 -0.07 % |
12-05-2025 15:15:00 Monday |
733.7 733.15 |
735.45 | 733 | 3347 |
| 240 | -0.9 -0.12 % |
12-05-2025 14:15:00 Monday |
734.5 733.6 |
736.4 | 733.5 | 7605 |
| 241 | 1.2 0.16 % |
12-05-2025 13:15:00 Monday |
733 734.2 |
734.45 | 732.2 | 5017 |
| 242 | -1.95 -0.27 % |
12-05-2025 12:15:00 Monday |
735 733.05 |
735.8 | 733.05 | 3788 |
| 243 | 1.95 0.27 % |
12-05-2025 11:15:00 Monday |
733.05 735 |
735.15 | 731.1 | 15745 |
| 244 | -0.3 -0.04 % |
12-05-2025 10:15:00 Monday |
733.65 733.35 |
737.25 | 732.15 | 10196 |
| 245 | 17.95 2.51 % |
12-05-2025 09:15:00 Monday |
715.75 733.7 |
736.7 | 715.75 | 19521 |
| 246 | 2.1 0.29 % |
09-05-2025 15:15:00 Friday |
713.3 715.4 |
715.85 | 713.1 | 1367 |
| 247 | -1.85 -0.26 % |
09-05-2025 14:15:00 Friday |
715.15 713.3 |
715.15 | 712.25 | 3267 |
| 248 | 2.5 0.35 % |
09-05-2025 13:15:00 Friday |
712 714.5 |
715 | 709.7 | 8855 |
| 249 | -1.85 -0.26 % |
09-05-2025 12:15:00 Friday |
713.05 711.2 |
714 | 711.2 | 1552 |
| 250 | 1.85 0.26 % |
09-05-2025 11:15:00 Friday |
710.6 712.45 |
715.55 | 710 | 5743 |
| 251 | -3.4 -0.48 % |
09-05-2025 10:15:00 Friday |
713.4 710 |
715.05 | 710 | 1930 |
| 252 | 10.05 1.43 % |
09-05-2025 09:15:00 Friday |
702.75 712.8 |
716.65 | 702.05 | 8960 |
| 253 | -4.9 -0.68 % |
08-05-2025 15:15:00 Thursday |
723.05 718.15 |
723.35 | 717 | 3789 |
| 254 | -1 -0.14 % |
08-05-2025 14:15:00 Thursday |
724.5 723.5 |
725 | 722.3 | 7958 |
| 255 | -0.15 -0.02 % |
08-05-2025 13:15:00 Thursday |
722.95 722.8 |
724.5 | 722 | 3478 |
| 256 | 0.6 0.08 % |
08-05-2025 12:15:00 Thursday |
722.75 723.35 |
726.2 | 722.65 | 3470 |
| 257 | 0.6 0.08 % |
08-05-2025 11:15:00 Thursday |
722.2 722.8 |
723.7 | 721.25 | 2591 |
| 258 | -1.9 -0.26 % |
08-05-2025 10:15:00 Thursday |
724.75 722.85 |
724.9 | 720.45 | 2384 |
| 259 | 5.3 0.74 % |
08-05-2025 09:15:00 Thursday |
719.4 724.7 |
725 | 715.5 | 9176 |
| 260 | 0.95 0.13 % |
07-05-2025 15:15:00 Wednesday |
724.65 725.6 |
725.7 | 721.25 | 2266 |
| 261 | -1.65 -0.23 % |
07-05-2025 14:15:00 Wednesday |
725 723.35 |
725 | 722 | 2699 |
| 262 | 0.75 0.1 % |
07-05-2025 13:15:00 Wednesday |
724.25 725 |
725 | 721.55 | 2239 |
| 263 | -2.05 -0.28 % |
07-05-2025 12:15:00 Wednesday |
726.2 724.15 |
726.3 | 723.2 | 2254 |
| 264 | 0.8 0.11 % |
07-05-2025 11:15:00 Wednesday |
725.4 726.2 |
726.2 | 722.95 | 1204 |
| 265 | -2.05 -0.28 % |
07-05-2025 10:15:00 Wednesday |
727.65 725.6 |
728.9 | 721.85 | 4273 |
| 266 | 26.3 3.75 % |
07-05-2025 09:15:00 Wednesday |
701.2 727.5 |
728.35 | 701.2 | 11934 |
| 267 | -2.25 -0.31 % |
06-05-2025 15:15:00 Tuesday |
723 720.75 |
723.45 | 720.75 | 3598 |
| 268 | 2 0.28 % |
06-05-2025 14:15:00 Tuesday |
721 723 |
724 | 718.95 | 14052 |
| 269 | 0.9 0.12 % |
06-05-2025 13:15:00 Tuesday |
720.6 721.5 |
726 | 719 | 13593 |
| 270 | -9.65 -1.32 % |
06-05-2025 12:15:00 Tuesday |
731 721.35 |
731.95 | 719 | 17045 |
| 271 | 1.5 0.21 % |
06-05-2025 11:15:00 Tuesday |
730.2 731.7 |
731.7 | 726.75 | 11099 |
| 272 | -1.95 -0.27 % |
06-05-2025 10:15:00 Tuesday |
732.35 730.4 |
733.35 | 730.2 | 5538 |
| 273 | -5.4 -0.73 % |
06-05-2025 09:15:00 Tuesday |
738.15 732.75 |
742.5 | 732.75 | 35947 |
| 274 | 1.7 0.23 % |
05-05-2025 15:15:00 Monday |
738.2 739.9 |
740 | 738.2 | 4145 |
| 275 | -1.95 -0.26 % |
05-05-2025 14:15:00 Monday |
740.45 738.5 |
740.45 | 737.8 | 6636 |
| 276 | 1 0.14 % |
05-05-2025 13:15:00 Monday |
740 741 |
741.15 | 739.15 | 11504 |
| 277 | 1.05 0.14 % |
05-05-2025 12:15:00 Monday |
739.2 740.25 |
740.6 | 737.45 | 2503 |
| 278 | -1.75 -0.24 % |
05-05-2025 11:15:00 Monday |
740.25 738.5 |
741 | 736.3 | 4116 |
| 279 | 1.4 0.19 % |
05-05-2025 10:15:00 Monday |
738.75 740.15 |
741 | 737.25 | 5780 |
| 280 | 7.45 1.02 % |
05-05-2025 09:15:00 Monday |
731.6 739.05 |
739.5 | 727.7 | 16112 |
| 281 | -6.2 -0.85 % |
02-05-2025 15:15:00 Friday |
728.2 722 |
728.2 | 722 | 9298 |
| 282 | -1.65 -0.23 % |
02-05-2025 14:15:00 Friday |
729.85 728.2 |
730.3 | 727.25 | 8509 |
| 283 | -1 -0.14 % |
02-05-2025 13:15:00 Friday |
730.2 729.2 |
732 | 728.5 | 11187 |
| 284 | -2 -0.27 % |
02-05-2025 12:15:00 Friday |
732 730 |
732.6 | 728.4 | 10902 |
| 285 | -11.75 -1.58 % |
02-05-2025 11:15:00 Friday |
743.45 731.7 |
743.45 | 731.35 | 14316 |
| 286 | -2.05 -0.27 % |
02-05-2025 10:15:00 Friday |
745.8 743.75 |
749.4 | 742.85 | 30358 |
| 287 | -1.35 -0.18 % |
02-05-2025 09:15:00 Friday |
747.25 745.9 |
748.95 | 739.7 | 47663 |
| 288 | -2.2 -0.3 % |
30-04-2025 15:15:00 Wednesday |
744.45 742.25 |
747 | 741.05 | 24440 |
| 289 | 4.15 0.56 % |
30-04-2025 14:15:00 Wednesday |
740.15 744.3 |
745 | 739.2 | 23225 |
| 290 | 2.95 0.4 % |
30-04-2025 13:15:00 Wednesday |
737.5 740.45 |
741.2 | 737.5 | 18850 |
| 291 | -0.1 -0.01 % |
30-04-2025 12:15:00 Wednesday |
738 737.9 |
739.4 | 736.95 | 20266 |
| 292 | 3.1 0.42 % |
30-04-2025 11:15:00 Wednesday |
734.9 738 |
738 | 731.6 | 41973 |
| 293 | 1.05 0.14 % |
30-04-2025 10:15:00 Wednesday |
734.5 735.55 |
737.2 | 731.4 | 16242 |
| 294 | 19.2 2.69 % |
30-04-2025 09:15:00 Wednesday |
714.3 733.5 |
736.6 | 713.05 | 46872 |
| 295 | -1.75 -0.24 % |
29-04-2025 15:15:00 Tuesday |
716.15 714.4 |
716.15 | 712.5 | 2437 |
| 296 | 1.3 0.18 % |
29-04-2025 14:15:00 Tuesday |
715 716.3 |
718.95 | 712.3 | 9265 |
| 297 | 4.65 0.66 % |
29-04-2025 13:15:00 Tuesday |
709.85 714.5 |
714.75 | 709.35 | 5286 |
| 298 | -0.45 -0.06 % |
29-04-2025 12:15:00 Tuesday |
710.6 710.15 |
711.35 | 707.35 | 2876 |
| 299 | 2.4 0.34 % |
29-04-2025 11:15:00 Tuesday |
708 710.4 |
710.7 | 708 | 2258 |
| 300 | -0.45 -0.06 % |
29-04-2025 10:15:00 Tuesday |
710.35 709.9 |
710.8 | 709.9 | 47 |
| 301 | -4.2 -0.59 % |
29-04-2025 09:15:00 Tuesday |
715.05 710.85 |
717.05 | 709.05 | 11532 |
| 302 | -1.2 -0.17 % |
28-04-2025 15:15:00 Monday |
711.45 710.25 |
711.9 | 710.25 | 225 |
| 303 | -0.25 -0.04 % |
28-04-2025 14:15:00 Monday |
701.5 701.25 |
701.5 | 701.25 | 101 |
| 304 | 0.05 0.01 % |
28-04-2025 13:15:00 Monday |
702.9 702.95 |
702.95 | 702.4 | 194 |
| 305 | -0.3 -0.04 % |
28-04-2025 12:15:00 Monday |
703.3 703 |
703.3 | 703 | 160 |
| 306 | 1.8 0.26 % |
28-04-2025 11:15:00 Monday |
700.7 702.5 |
704.75 | 700.25 | 5355 |
| 307 | -3 -0.43 % |
28-04-2025 10:15:00 Monday |
703.75 700.75 |
703.9 | 700.5 | 6952 |
| 308 | 13.45 1.95 % |
28-04-2025 09:15:00 Monday |
690.65 704.1 |
707.5 | 690.65 | 13533 |
| 309 | -2.75 -0.39 % |
25-04-2025 15:15:00 Friday |
704.75 702 |
705 | 702 | 3175 |
| 310 | -2.05 -0.29 % |
25-04-2025 14:15:00 Friday |
706.3 704.25 |
707.7 | 704.25 | 7421 |
| 311 | 3 0.43 % |
25-04-2025 13:15:00 Friday |
703.8 706.8 |
706.8 | 702.5 | 4741 |
| 312 | 3.7 0.53 % |
25-04-2025 12:15:00 Friday |
699.1 702.8 |
702.8 | 697.95 | 3510 |
| 313 | 1.15 0.16 % |
25-04-2025 11:15:00 Friday |
697.3 698.45 |
699 | 693 | 6849 |
| 314 | -6.8 -0.96 % |
25-04-2025 10:15:00 Friday |
704.8 698 |
705.4 | 697 | 8847 |
| 315 | -6 -0.84 % |
25-04-2025 09:15:00 Friday |
710.15 704.15 |
733.5 | 702.45 | 65126 |
| 316 | -2.75 -0.39 % |
24-04-2025 15:15:00 Thursday |
708.4 705.65 |
709.5 | 705.65 | 4260 |
| 317 | -2.3 -0.32 % |
24-04-2025 14:15:00 Thursday |
710.7 708.4 |
712 | 706.65 | 12125 |
| 318 | -0.4 -0.06 % |
24-04-2025 13:15:00 Thursday |
711.1 710.7 |
713 | 709.85 | 5951 |
| 319 | -4.6 -0.64 % |
24-04-2025 12:15:00 Thursday |
715.6 711 |
715.8 | 711 | 6466 |
| 320 | 2.75 0.39 % |
24-04-2025 11:15:00 Thursday |
712.45 715.2 |
715.5 | 711.75 | 7949 |
| 321 | 3.3 0.46 % |
24-04-2025 10:15:00 Thursday |
709.8 713.1 |
714.95 | 708.85 | 10000 |
| 322 | -1.45 -0.2 % |
24-04-2025 09:15:00 Thursday |
712 710.55 |
713.1 | 706.8 | 12142 |
| 323 | 0.6 0.08 % |
23-04-2025 15:15:00 Wednesday |
708.8 709.4 |
709.4 | 708 | 2299 |
| 324 | -4.5 -0.63 % |
23-04-2025 14:15:00 Wednesday |
713.8 709.3 |
714.3 | 707.95 | 6019 |
| 325 | 3.25 0.46 % |
23-04-2025 13:15:00 Wednesday |
710.6 713.85 |
715 | 710.5 | 9116 |
| 326 | -0.2 -0.03 % |
23-04-2025 12:15:00 Wednesday |
710.4 710.2 |
710.9 | 709.25 | 3124 |
| 327 | 2.25 0.32 % |
23-04-2025 11:15:00 Wednesday |
707.6 709.85 |
710.1 | 706.85 | 5153 |
| 328 | -2.7 -0.38 % |
23-04-2025 10:15:00 Wednesday |
710.15 707.45 |
710.6 | 704.55 | 14202 |
| 329 | -2.9 -0.41 % |
23-04-2025 09:15:00 Wednesday |
712.9 710 |
715 | 709.1 | 24875 |
| 330 | -0.95 -0.13 % |
22-04-2025 15:15:00 Tuesday |
714.9 713.95 |
714.9 | 713.7 | 59 |
| 331 | 0.65 0.09 % |
22-04-2025 14:15:00 Tuesday |
713.95 714.6 |
714.6 | 713.95 | 7 |
| 332 | -1.8 -0.25 % |
22-04-2025 13:15:00 Tuesday |
715.8 714 |
716.6 | 714 | 1648 |
| 333 | -3.15 -0.44 % |
22-04-2025 12:15:00 Tuesday |
719.75 716.6 |
720 | 715.6 | 4222 |
| 334 | 3.65 0.51 % |
22-04-2025 11:15:00 Tuesday |
716.6 720.25 |
722.35 | 715.55 | 7944 |
| 335 | 4.75 0.67 % |
22-04-2025 10:15:00 Tuesday |
711.25 716 |
717.45 | 711.25 | 7028 |
| 336 | -3.95 -0.55 % |
22-04-2025 09:15:00 Tuesday |
715.6 711.65 |
715.65 | 709.7 | 11406 |
| 337 | 0.2 0.03 % |
21-04-2025 15:15:00 Monday |
711.8 712 |
712.35 | 711.7 | 586 |
| 338 | 1.6 0.23 % |
21-04-2025 14:15:00 Monday |
710.7 712.3 |
714 | 709.95 | 10648 |
| 339 | 1.9 0.27 % |
21-04-2025 13:15:00 Monday |
708.8 710.7 |
710.7 | 708.25 | 5271 |
| 340 | -1.9 -0.27 % |
21-04-2025 12:15:00 Monday |
709.95 708.05 |
710.7 | 708.05 | 6940 |
| 341 | 0.4 0.06 % |
21-04-2025 11:15:00 Monday |
709 709.4 |
712.45 | 708.5 | 34144 |
| 342 | 0.5 0.07 % |
21-04-2025 10:15:00 Monday |
708.5 709 |
710.9 | 707.55 | 22434 |
| 343 | -13.55 -1.87 % |
21-04-2025 09:15:00 Monday |
723 709.45 |
723 | 704 | 92675 |
| 344 | -0.55 -0.08 % |
17-04-2025 15:15:00 Thursday |
720.85 720.3 |
721.2 | 719.05 | 2292 |
| 345 | 2.2 0.31 % |
17-04-2025 14:15:00 Thursday |
719 721.2 |
724.2 | 718.7 | 8843 |
| 346 | 1.6 0.22 % |
17-04-2025 13:15:00 Thursday |
717.75 719.35 |
719.9 | 717 | 2253 |
| 347 | 1.55 0.22 % |
17-04-2025 12:15:00 Thursday |
716.5 718.05 |
719.4 | 715.7 | 3258 |
| 348 | 2.35 0.33 % |
17-04-2025 11:15:00 Thursday |
714.15 716.5 |
717.65 | 714.15 | 2038 |
| 349 | 1.05 0.15 % |
17-04-2025 10:15:00 Thursday |
713.1 714.15 |
714.8 | 712.05 | 1878 |
| 350 | -6.5 -0.9 % |
17-04-2025 09:15:00 Thursday |
719.75 713.25 |
719.75 | 709.85 | 7532 |
| 351 | 1.15 0.16 % |
16-04-2025 15:15:00 Wednesday |
715.85 717 |
717 | 714.9 | 3064 |
| 352 | -0.8 -0.11 % |
16-04-2025 14:15:00 Wednesday |
717.3 716.5 |
717.3 | 715.6 | 4469 |
| 353 | -1.9 -0.26 % |
16-04-2025 13:15:00 Wednesday |
719.4 717.5 |
719.6 | 715.35 | 3938 |
| 354 | 0.95 0.13 % |
16-04-2025 12:15:00 Wednesday |
718 718.95 |
721 | 717.3 | 5006 |
| 355 | -1 -0.14 % |
16-04-2025 11:15:00 Wednesday |
717.95 716.95 |
719.25 | 714 | 3815 |
| 356 | -0.8 -0.11 % |
16-04-2025 10:15:00 Wednesday |
718 717.2 |
718.45 | 715.1 | 8599 |
| 357 | 13.7 1.95 % |
16-04-2025 09:15:00 Wednesday |
703.55 717.25 |
718 | 701.8 | 21845 |
| 358 | 0.95 0.13 % |
15-04-2025 15:15:00 Tuesday |
704.65 705.6 |
705.6 | 703.35 | 1314 |
| 359 | 1.15 0.16 % |
15-04-2025 14:15:00 Tuesday |
704 705.15 |
705.45 | 701.1 | 2582 |
| 360 | -2.5 -0.35 % |
15-04-2025 13:15:00 Tuesday |
705 702.5 |
706.3 | 702.1 | 5553 |
| 361 | -1.2 -0.17 % |
15-04-2025 12:15:00 Tuesday |
705.55 704.35 |
707.2 | 704.35 | 1658 |
| 362 | 8.45 1.21 % |
15-04-2025 11:15:00 Tuesday |
696.55 705 |
705.45 | 696.55 | 3989 |
| 363 | 2.4 0.35 % |
15-04-2025 10:15:00 Tuesday |
694.05 696.45 |
696.75 | 693.3 | 1445 |
| 364 | 8.55 1.25 % |
15-04-2025 09:15:00 Tuesday |
685.7 694.25 |
696.4 | 685.7 | 5260 |
| 365 | 0.2 0.03 % |
11-04-2025 15:15:00 Friday |
684.8 685 |
686.35 | 684.25 | 2981 |
| 366 | 0.9 0.13 % |
11-04-2025 14:15:00 Friday |
684.1 685 |
687 | 684.1 | 3956 |
| 367 | -1.05 -0.15 % |
11-04-2025 13:15:00 Friday |
685.35 684.3 |
685.55 | 683.7 | 2295 |
| 368 | -1.15 -0.17 % |
11-04-2025 12:15:00 Friday |
686.5 685.35 |
686.5 | 684.35 | 5617 |
| 369 | 0.45 0.07 % |
11-04-2025 11:15:00 Friday |
685.8 686.25 |
686.3 | 684.3 | 6271 |
| 370 | -0.2 -0.03 % |
11-04-2025 10:15:00 Friday |
685.9 685.7 |
687.2 | 682.05 | 12474 |
| 371 | 0.35 0.05 % |
11-04-2025 09:15:00 Friday |
684.8 685.15 |
689.7 | 683.3 | 13908 |
| 372 | -0.9 -0.13 % |
09-04-2025 15:15:00 Wednesday |
684.95 684.05 |
685.7 | 684.05 | 1579 |
| 373 | 1.3 0.19 % |
09-04-2025 14:15:00 Wednesday |
684 685.3 |
685.45 | 681.65 | 3895 |
| 374 | -1.55 -0.23 % |
09-04-2025 13:15:00 Wednesday |
686.55 685 |
688 | 684 | 4301 |
| 375 | -5.15 -0.75 % |
09-04-2025 12:15:00 Wednesday |
691 685.85 |
691 | 685.65 | 3066 |
| 376 | 4.85 0.71 % |
09-04-2025 11:15:00 Wednesday |
686.15 691 |
691.35 | 684.7 | 6260 |
| 377 | 1.85 0.27 % |
09-04-2025 10:15:00 Wednesday |
684.3 686.15 |
686.15 | 683.15 | 2144 |
| 378 | 8 1.18 % |
09-04-2025 09:15:00 Wednesday |
676.5 684.5 |
687 | 676.5 | 14598 |
| 379 | -0.15 -0.02 % |
08-04-2025 15:15:00 Tuesday |
685.2 685.05 |
686.5 | 683.85 | 2746 |
| 380 | -0.95 -0.14 % |
08-04-2025 14:15:00 Tuesday |
687.1 686.15 |
689.5 | 685 | 9201 |
| 381 | 11.4 1.68 % |
08-04-2025 13:15:00 Tuesday |
677.55 688.95 |
688.95 | 677.55 | 17981 |
| 382 | 1.2 0.18 % |
08-04-2025 12:15:00 Tuesday |
676.3 677.5 |
678.55 | 675.2 | 3923 |
| 383 | 1.95 0.29 % |
08-04-2025 11:15:00 Tuesday |
674.4 676.35 |
676.45 | 671.85 | 6069 |
| 384 | -2.1 -0.31 % |
08-04-2025 10:15:00 Tuesday |
676.35 674.25 |
677.45 | 671.4 | 8131 |
| 385 | 4.6 0.68 % |
08-04-2025 09:15:00 Tuesday |
672.8 677.4 |
681 | 669 | 21464 |
| 386 | 2.7 0.41 % |
07-04-2025 15:15:00 Monday |
666.5 669.2 |
669.2 | 664.2 | 4505 |
| 387 | 4.35 0.66 % |
07-04-2025 14:15:00 Monday |
662.15 666.5 |
666.5 | 660.8 | 7604 |
| 388 | 5.45 0.83 % |
07-04-2025 13:15:00 Monday |
657.25 662.7 |
667 | 656.05 | 7513 |
| 389 | -2.05 -0.31 % |
07-04-2025 12:15:00 Monday |
658.4 656.35 |
658.5 | 651.6 | 9970 |
| 390 | -9.5 -1.42 % |
07-04-2025 11:15:00 Monday |
667.6 658.1 |
668.5 | 658.1 | 14706 |
| 391 | -8.15 -1.21 % |
07-04-2025 10:15:00 Monday |
675.25 667.1 |
677.8 | 666.55 | 14475 |
| 392 | 53.2 8.55 % |
07-04-2025 09:15:00 Monday |
622.05 675.25 |
679.75 | 622.05 | 74527 |
| 393 | -1.35 -0.2 % |
04-04-2025 15:15:00 Friday |
689.8 688.45 |
690.65 | 685.95 | 3797 |
| 394 | 1 0.15 % |
04-04-2025 14:15:00 Friday |
689.2 690.2 |
690.4 | 684.65 | 6245 |
| 395 | -3.4 -0.49 % |
04-04-2025 13:15:00 Friday |
692.25 688.85 |
692.8 | 687.05 | 4716 |
| 396 | 1.05 0.15 % |
04-04-2025 12:15:00 Friday |
691.1 692.15 |
693.5 | 690.5 | 4995 |
| 397 | -0.35 -0.05 % |
04-04-2025 11:15:00 Friday |
691.45 691.1 |
693.5 | 688.75 | 4071 |
| 398 | 0.65 0.09 % |
04-04-2025 10:15:00 Friday |
691.05 691.7 |
693.45 | 687.1 | 9731 |
| 399 | 8.1 1.18 % |
04-04-2025 09:15:00 Friday |
685.4 693.5 |
695 | 685.4 | 9852 |
| 400 | -0.05 -0.01 % |
03-04-2025 15:15:00 Thursday |
693.1 693.05 |
693.7 | 692 | 1657 |
| 401 | -2.25 -0.32 % |
03-04-2025 14:15:00 Thursday |
695.7 693.45 |
696 | 693 | 2202 |
| 402 | -1 -0.14 % |
03-04-2025 13:15:00 Thursday |
696.8 695.8 |
696.8 | 694.75 | 1369 |
| 403 | 3.15 0.45 % |
03-04-2025 12:15:00 Thursday |
694.05 697.2 |
697.75 | 694.05 | 1889 |
| 404 | 4.55 0.66 % |
03-04-2025 11:15:00 Thursday |
689.25 693.8 |
694.4 | 688.1 | 1547 |
| 405 | -1.25 -0.18 % |
03-04-2025 10:15:00 Thursday |
691 689.75 |
691 | 688 | 533 |
| 406 | 5.8 0.85 % |
03-04-2025 09:15:00 Thursday |
685.35 691.15 |
694.2 | 685.35 | 2841 |
| 407 | -3 -0.43 % |
02-04-2025 15:15:00 Wednesday |
697.25 694.25 |
697.25 | 693.55 | 3047 |
| 408 | 2.05 0.29 % |
02-04-2025 14:15:00 Wednesday |
695.45 697.5 |
698 | 695.45 | 6451 |
| 409 | 2.9 0.42 % |
02-04-2025 13:15:00 Wednesday |
692.55 695.45 |
695.45 | 690.5 | 5339 |
| 410 | -3.55 -0.51 % |
02-04-2025 12:15:00 Wednesday |
695.55 692 |
695.55 | 689.85 | 4447 |
| 411 | -1 -0.14 % |
02-04-2025 11:15:00 Wednesday |
696.75 695.75 |
698.5 | 694 | 3702 |
| 412 | 2.2 0.32 % |
02-04-2025 10:15:00 Wednesday |
695.1 697.3 |
697.5 | 693.35 | 5329 |
| 413 | 2.05 0.3 % |
02-04-2025 09:15:00 Wednesday |
693.1 695.15 |
701.65 | 692.55 | 20099 |
| 414 | -0.65 -0.09 % |
01-04-2025 15:15:00 Tuesday |
692.4 691.75 |
694.4 | 691.75 | 2839 |
| 415 | 0.1 0.01 % |
01-04-2025 14:15:00 Tuesday |
692.9 693 |
694.45 | 691.45 | 6465 |
| 416 | -2.85 -0.41 % |
01-04-2025 13:15:00 Tuesday |
696.1 693.25 |
696.1 | 690.3 | 1875 |
| 417 | -0.9 -0.13 % |
01-04-2025 12:15:00 Tuesday |
696.65 695.75 |
698.05 | 693.7 | 5518 |
| 418 | 1.2 0.17 % |
01-04-2025 11:15:00 Tuesday |
694.8 696 |
696 | 692.65 | 4109 |
| 419 | 3.55 0.51 % |
01-04-2025 10:15:00 Tuesday |
691.1 694.65 |
696.3 | 691.1 | 11904 |
| 420 | 3.3 0.48 % |
01-04-2025 09:15:00 Tuesday |
689.8 693.1 |
693.8 | 681.85 | 7106 |
| 421 | -2.9 -0.42 % |
28-03-2025 15:15:00 Friday |
686.05 683.15 |
686.05 | 683.05 | 3553 |
| 422 | 3.7 0.54 % |
28-03-2025 14:15:00 Friday |
682.35 686.05 |
688.05 | 682.35 | 10676 |
| 423 | -0.3 -0.04 % |
28-03-2025 13:15:00 Friday |
682.55 682.25 |
683.1 | 680.45 | 10900 |
| 424 | 1.75 0.26 % |
28-03-2025 12:15:00 Friday |
681.2 682.95 |
683.1 | 680.15 | 5130 |
| 425 | -2.15 -0.31 % |
28-03-2025 11:15:00 Friday |
683 680.85 |
683.05 | 679.85 | 3528 |
| 426 | 2.45 0.36 % |
28-03-2025 10:15:00 Friday |
679.25 681.7 |
687 | 677.95 | 11437 |
| 427 | -3.7 -0.54 % |
28-03-2025 09:15:00 Friday |
683.25 679.55 |
688 | 678.65 | 16386 |
| 428 | 0.65 0.1 % |
27-03-2025 15:15:00 Thursday |
682.35 683 |
683.65 | 680.1 | 4658 |
| 429 | 1 0.15 % |
27-03-2025 14:15:00 Thursday |
682 683 |
683.4 | 680 | 6858 |
| 430 | 1.8 0.26 % |
27-03-2025 13:15:00 Thursday |
680.2 682 |
682.9 | 680.05 | 10075 |
| 431 | -1.7 -0.25 % |
27-03-2025 12:15:00 Thursday |
682.2 680.5 |
683.25 | 680 | 9921 |
| 432 | 0.5 0.07 % |
27-03-2025 11:15:00 Thursday |
680.9 681.4 |
684.55 | 680.4 | 10242 |
| 433 | 5.7 0.84 % |
27-03-2025 10:15:00 Thursday |
675.4 681.1 |
681.1 | 674.2 | 8572 |
| 434 | 12.65 1.91 % |
27-03-2025 09:15:00 Thursday |
662.35 675 |
680.35 | 662.35 | 16304 |
| 435 | 3.35 0.5 % |
26-03-2025 15:15:00 Wednesday |
667.65 671 |
671.95 | 667.3 | 2791 |
| 436 | -1.5 -0.22 % |
26-03-2025 14:15:00 Wednesday |
669.1 667.6 |
669.2 | 666.9 | 5512 |
| 437 | 3.1 0.47 % |
26-03-2025 13:15:00 Wednesday |
666.5 669.6 |
670.35 | 665.8 | 4815 |
| 438 | -2.4 -0.36 % |
26-03-2025 12:15:00 Wednesday |
669.15 666.75 |
670.65 | 664.85 | 10612 |
| 439 | -3.9 -0.58 % |
26-03-2025 11:15:00 Wednesday |
673.75 669.85 |
673.75 | 669 | 7471 |
| 440 | -2.45 -0.36 % |
26-03-2025 10:15:00 Wednesday |
676.35 673.9 |
677.6 | 673.45 | 3347 |
| 441 | 11 1.65 % |
26-03-2025 09:15:00 Wednesday |
665.9 676.9 |
680.15 | 665.9 | 9195 |
| 442 | 0.4 0.06 % |
25-03-2025 15:15:00 Tuesday |
673 673.4 |
674.35 | 672.9 | 785 |
| 443 | -5.35 -0.79 % |
25-03-2025 14:15:00 Tuesday |
678.8 673.45 |
678.8 | 672.45 | 2304 |
| 444 | 2.95 0.44 % |
25-03-2025 13:15:00 Tuesday |
675.85 678.8 |
679.85 | 674.25 | 1546 |
| 445 | 2 0.3 % |
25-03-2025 12:15:00 Tuesday |
674.1 676.1 |
676.1 | 672 | 3290 |
| 446 | -5.35 -0.79 % |
25-03-2025 11:15:00 Tuesday |
680.3 674.95 |
683.6 | 674.95 | 3561 |
| 447 | 0.3 0.04 % |
25-03-2025 10:15:00 Tuesday |
680 680.3 |
683.1 | 680 | 7743 |
| 448 | 0.95 0.14 % |
25-03-2025 09:15:00 Tuesday |
680.05 681 |
683.85 | 671.8 | 7751 |
| 449 | 0.3 0.04 % |
24-03-2025 15:15:00 Monday |
679.4 679.7 |
680.55 | 678.25 | 1892 |
| 450 | -1.65 -0.24 % |
24-03-2025 14:15:00 Monday |
681.85 680.2 |
683.95 | 679.25 | 2137 |
| 451 | 0.3 0.04 % |
24-03-2025 13:15:00 Monday |
681.7 682 |
683.5 | 680.9 | 2182 |
| 452 | 1.05 0.15 % |
24-03-2025 12:15:00 Monday |
680.8 681.85 |
682 | 679 | 1932 |
| 453 | -0.4 -0.06 % |
24-03-2025 11:15:00 Monday |
681.2 680.8 |
684.05 | 679.4 | 1144 |
| 454 | -2.4 -0.35 % |
24-03-2025 10:15:00 Monday |
684 681.6 |
687.2 | 681.55 | 2984 |
| 455 | 5.45 0.8 % |
24-03-2025 09:15:00 Monday |
678.5 683.95 |
687.1 | 676.45 | 5049 |
| 456 | -0.45 -0.07 % |
21-03-2025 15:15:00 Friday |
680.45 680 |
680.45 | 677.25 | 11209 |
| 457 | 4.15 0.61 % |
21-03-2025 14:15:00 Friday |
675.85 680 |
681 | 675.1 | 4613 |
| 458 | 1.6 0.24 % |
21-03-2025 13:15:00 Friday |
673.45 675.05 |
675.15 | 672.65 | 2038 |
| 459 | -1.05 -0.16 % |
21-03-2025 12:15:00 Friday |
675.05 674 |
676.5 | 674 | 1041 |
| 460 | 2.85 0.42 % |
21-03-2025 11:15:00 Friday |
672.7 675.55 |
676.1 | 671.9 | 2306 |
| 461 | 2.05 0.31 % |
21-03-2025 10:15:00 Friday |
671.1 673.15 |
674.4 | 670 | 3753 |
| 462 | -6.2 -0.91 % |
21-03-2025 09:15:00 Friday |
677.7 671.5 |
677.7 | 669.2 | 6816 |
| 463 | 0.6 0.09 % |
20-03-2025 15:15:00 Thursday |
674.35 674.95 |
675.45 | 673.2 | 3266 |
| 464 | 0.85 0.13 % |
20-03-2025 14:15:00 Thursday |
673.5 674.35 |
678.4 | 673 | 13503 |
| 465 | 1.85 0.28 % |
20-03-2025 13:15:00 Thursday |
671.6 673.45 |
675 | 670.85 | 7193 |
| 466 | -0.2 -0.03 % |
20-03-2025 12:15:00 Thursday |
671.8 671.6 |
673.5 | 671.15 | 1349 |
| 467 | -0.7 -0.1 % |
20-03-2025 11:15:00 Thursday |
671.95 671.25 |
674.4 | 670.45 | 10773 |
| 468 | 8.6 1.3 % |
20-03-2025 10:15:00 Thursday |
663.05 671.65 |
672 | 663.05 | 18203 |
| 469 | -7 -1.04 % |
20-03-2025 09:15:00 Thursday |
669.95 662.95 |
669.95 | 659.3 | 12810 |
| 470 | -0.95 -0.14 % |
19-03-2025 15:15:00 Wednesday |
665.25 664.3 |
665.35 | 663.1 | 9635 |
| 471 | 5.25 0.8 % |
19-03-2025 14:15:00 Wednesday |
660 665.25 |
665.45 | 660 | 19966 |
| 472 | 0.85 0.13 % |
19-03-2025 13:15:00 Wednesday |
659.75 660.6 |
661.55 | 659.35 | 13528 |
| 473 | 2.95 0.45 % |
19-03-2025 12:15:00 Wednesday |
656.75 659.7 |
660.95 | 656.75 | 17569 |
| 474 | 5.5 0.85 % |
19-03-2025 11:15:00 Wednesday |
650.7 656.2 |
657 | 650 | 16627 |
| 475 | 2.65 0.41 % |
19-03-2025 10:15:00 Wednesday |
648.05 650.7 |
651 | 648.05 | 13566 |
| 476 | 5.25 0.82 % |
19-03-2025 09:15:00 Wednesday |
642.95 648.2 |
648.9 | 640 | 18432 |
| 477 | -2.3 -0.36 % |
18-03-2025 15:15:00 Tuesday |
641.65 639.35 |
641.65 | 637.05 | 3070 |
| 478 | 3.65 0.57 % |
18-03-2025 14:15:00 Tuesday |
638.1 641.75 |
641.8 | 638.1 | 9806 |
| 479 | 0.1 0.02 % |
18-03-2025 13:15:00 Tuesday |
637.9 638 |
639.55 | 637.6 | 8212 |
| 480 | 1.3 0.2 % |
18-03-2025 12:15:00 Tuesday |
636.05 637.35 |
637.9 | 634.5 | 6607 |
| 481 | 3.9 0.62 % |
18-03-2025 11:15:00 Tuesday |
631.5 635.4 |
635.95 | 630.85 | 4285 |
| 482 | -0.65 -0.1 % |
18-03-2025 10:15:00 Tuesday |
632.05 631.4 |
635.25 | 629.15 | 8763 |
| 483 | 1.25 0.2 % |
18-03-2025 09:15:00 Tuesday |
631.75 633 |
634.5 | 629.85 | 5763 |
| 484 | 0.05 0.01 % |
17-03-2025 15:15:00 Monday |
629.95 630 |
630.5 | 629.5 | 2392 |
| 485 | 0.75 0.12 % |
17-03-2025 14:15:00 Monday |
629.25 630 |
630.05 | 628.4 | 2527 |
| 486 | 1.75 0.28 % |
17-03-2025 13:15:00 Monday |
628.25 630 |
630 | 627.4 | 2489 |
| 487 | -1.75 -0.28 % |
17-03-2025 12:15:00 Monday |
629.6 627.85 |
630 | 626.85 | 514 |
| 488 | 4.2 0.67 % |
17-03-2025 11:15:00 Monday |
626.15 630.35 |
630.6 | 625.5 | 2030 |
| 489 | -1.25 -0.2 % |
17-03-2025 10:15:00 Monday |
627.4 626.15 |
628.4 | 625.5 | 1912 |
| 490 | -1.25 -0.2 % |
17-03-2025 09:15:00 Monday |
629.65 628.4 |
631.4 | 623.6 | 2278 |
| 491 | -0.9 -0.14 % |
13-03-2025 15:15:00 Thursday |
621.9 621 |
623.5 | 621 | 4805 |
| 492 | 0.55 0.09 % |
13-03-2025 14:15:00 Thursday |
621 621.55 |
623.8 | 621 | 2193 |
| 493 | -0.5 -0.08 % |
13-03-2025 13:15:00 Thursday |
622.4 621.9 |
624.4 | 621.3 | 5127 |
| 494 | -3.55 -0.57 % |
13-03-2025 12:15:00 Thursday |
626.25 622.7 |
626.5 | 622.7 | 1416 |
| 495 | -2.05 -0.33 % |
13-03-2025 11:15:00 Thursday |
628.85 626.8 |
628.85 | 625.4 | 1647 |
| 496 | -2.75 -0.44 % |
13-03-2025 10:15:00 Thursday |
631.85 629.1 |
632.15 | 629 | 890 |
| 497 | -6.05 -0.95 % |
13-03-2025 09:15:00 Thursday |
637.65 631.6 |
637.65 | 628.05 | 2551 |
| 498 | -2 -0.32 % |
12-03-2025 15:15:00 Wednesday |
632.65 630.65 |
632.65 | 630.2 | 3378 |
| 499 | 1.15 0.18 % |
12-03-2025 14:15:00 Wednesday |
631.5 632.65 |
633.65 | 631.5 | 1722 |
| 500 | -1.4 -0.22 % |
12-03-2025 13:15:00 Wednesday |
632.8 631.4 |
633.35 | 631 | 1012 |
| 501 | 2.1 0.33 % |
12-03-2025 12:15:00 Wednesday |
630 632.1 |
632.6 | 628 | 3735 |
| 502 | -1.25 -0.2 % |
12-03-2025 11:15:00 Wednesday |
632.25 631 |
633.05 | 630 | 3697 |
| 503 | 0.4 0.06 % |
12-03-2025 10:15:00 Wednesday |
631.85 632.25 |
634.2 | 631.5 | 2406 |
| 504 | -6.2 -0.97 % |
12-03-2025 09:15:00 Wednesday |
639.2 633 |
640 | 629.2 | 9695 |
| 505 | -1.2 -0.19 % |
11-03-2025 15:15:00 Tuesday |
637.4 636.2 |
637.8 | 636.1 | 3662 |
| 506 | 1.75 0.28 % |
11-03-2025 14:15:00 Tuesday |
635.7 637.45 |
637.45 | 635.35 | 4933 |
| 507 | 3.6 0.57 % |
11-03-2025 13:15:00 Tuesday |
632.65 636.25 |
636.25 | 632.65 | 3945 |
| 508 | 0.8 0.13 % |
11-03-2025 12:15:00 Tuesday |
631.5 632.3 |
633.1 | 630.7 | 780 |
| 509 | -1.5 -0.24 % |
11-03-2025 11:15:00 Tuesday |
632.95 631.45 |
633.15 | 631.15 | 4160 |
| 510 | 2.1 0.33 % |
11-03-2025 10:15:00 Tuesday |
630.6 632.7 |
634.9 | 629 | 5500 |
| 511 | 9.35 1.5 % |
11-03-2025 09:15:00 Tuesday |
622.05 631.4 |
632 | 614.7 | 10269 |
| 512 | -3.2 -0.51 % |
10-03-2025 15:15:00 Monday |
626.2 623 |
626.25 | 623 | 4235 |
| 513 | -2.15 -0.34 % |
10-03-2025 14:15:00 Monday |
628.65 626.5 |
628.65 | 624.25 | 3018 |
| 514 | -0.75 -0.12 % |
10-03-2025 13:15:00 Monday |
630.35 629.6 |
630.35 | 627.6 | 1058 |
| 515 | 2.55 0.41 % |
10-03-2025 12:15:00 Monday |
628.55 631.1 |
633 | 628.2 | 3047 |
| 516 | -0.85 -0.13 % |
10-03-2025 11:15:00 Monday |
629.95 629.1 |
630.15 | 628.5 | 1192 |
| 517 | 0.2 0.03 % |
10-03-2025 10:15:00 Monday |
629.95 630.15 |
630.55 | 628.85 | 1859 |
| 518 | 5.55 0.89 % |
10-03-2025 09:15:00 Monday |
625 630.55 |
631 | 623.45 | 5420 |
| 519 | -1.9 -0.3 % |
07-03-2025 15:15:00 Friday |
626 624.1 |
626.1 | 622.85 | 1189 |
| 520 | 1.05 0.17 % |
07-03-2025 14:15:00 Friday |
625.15 626.2 |
627.1 | 625 | 1495 |
| 521 | 2.05 0.33 % |
07-03-2025 13:15:00 Friday |
623.45 625.5 |
625.6 | 622.7 | 974 |
| 522 | -1.15 -0.18 % |
07-03-2025 12:15:00 Friday |
625.1 623.95 |
627.9 | 622.6 | 4342 |
| 523 | -5.1 -0.81 % |
07-03-2025 11:15:00 Friday |
629 623.9 |
629 | 623.5 | 5319 |
| 524 | -1.6 -0.25 % |
07-03-2025 10:15:00 Friday |
630.2 628.6 |
630.7 | 626 | 3321 |
| 525 | 11.65 1.88 % |
07-03-2025 09:15:00 Friday |
618.95 630.6 |
633.5 | 618.65 | 14885 |
| 526 | 0 0 % |
06-03-2025 15:15:00 Thursday |
618.45 618.45 |
619.2 | 617.05 | 1088 |
| 527 | 1.55 0.25 % |
06-03-2025 14:15:00 Thursday |
617.1 618.65 |
619.4 | 616.5 | 1358 |
| 528 | -0.95 -0.15 % |
06-03-2025 13:15:00 Thursday |
618 617.05 |
619 | 616.65 | 3453 |
| 529 | 1.1 0.18 % |
06-03-2025 12:15:00 Thursday |
616.4 617.5 |
618.35 | 616.15 | 1681 |
| 530 | -0.3 -0.05 % |
06-03-2025 11:15:00 Thursday |
616.9 616.6 |
618 | 614.8 | 1532 |
| 531 | 1.85 0.3 % |
06-03-2025 10:15:00 Thursday |
615 616.85 |
617.5 | 614 | 2748 |
| 532 | -10.95 -1.75 % |
06-03-2025 09:15:00 Thursday |
625.95 615 |
627 | 613.4 | 11167 |
| 533 | 0.45 0.07 % |
05-03-2025 15:15:00 Wednesday |
621.5 621.95 |
622.1 | 620 | 1473 |
| 534 | 0.05 0.01 % |
05-03-2025 14:15:00 Wednesday |
622 622.05 |
622.35 | 620.45 | 1193 |
| 535 | 0.65 0.1 % |
05-03-2025 13:15:00 Wednesday |
622 622.65 |
625 | 620.85 | 1865 |
| 536 | -1.4 -0.22 % |
05-03-2025 12:15:00 Wednesday |
622.95 621.55 |
623.2 | 621.15 | 1373 |
| 537 | 1.85 0.3 % |
05-03-2025 11:15:00 Wednesday |
620.95 622.8 |
624 | 620.4 | 1356 |
| 538 | 0.7 0.11 % |
05-03-2025 10:15:00 Wednesday |
619.8 620.5 |
622.35 | 617.4 | 3515 |
| 539 | 8 1.31 % |
05-03-2025 09:15:00 Wednesday |
612 620 |
621.3 | 612 | 3329 |
| 540 | -0.15 -0.02 % |
04-03-2025 15:15:00 Tuesday |
616.15 616 |
616.8 | 615 | 2935 |
| 541 | -0.05 -0.01 % |
04-03-2025 14:15:00 Tuesday |
616.15 616.1 |
620.45 | 615.65 | 6605 |
| 542 | 1.05 0.17 % |
04-03-2025 13:15:00 Tuesday |
615.7 616.75 |
618 | 614.85 | 7152 |
| 543 | 3.25 0.53 % |
04-03-2025 12:15:00 Tuesday |
612.95 616.2 |
616.75 | 612.95 | 1441 |
| 544 | -0.85 -0.14 % |
04-03-2025 11:15:00 Tuesday |
613.85 613 |
615.6 | 613 | 9200 |
| 545 | 0.3 0.05 % |
04-03-2025 10:15:00 Tuesday |
613.7 614 |
615.9 | 612.95 | 4000 |
| 546 | -2.95 -0.48 % |
04-03-2025 09:15:00 Tuesday |
616.45 613.5 |
619.2 | 609.05 | 19551 |
| 547 | -2.2 -0.36 % |
03-03-2025 15:15:00 Monday |
618 615.8 |
618.75 | 615.8 | 3187 |
| 548 | 0.8 0.13 % |
03-03-2025 14:15:00 Monday |
617.05 617.85 |
618.9 | 615.75 | 9502 |
| 549 | 0.65 0.11 % |
03-03-2025 13:15:00 Monday |
616.15 616.8 |
618.15 | 615 | 6154 |
| 550 | 0 0 % |
03-03-2025 12:15:00 Monday |
616 616 |
619.7 | 614.25 | 10813 |
| 551 | 4.5 0.74 % |
03-03-2025 11:15:00 Monday |
611.6 616.1 |
616.75 | 609.15 | 9107 |
| 552 | -3.05 -0.5 % |
03-03-2025 10:15:00 Monday |
614.65 611.6 |
617.5 | 610.35 | 13254 |
| 553 | 5.3 0.87 % |
03-03-2025 09:15:00 Monday |
609.3 614.6 |
618.7 | 607.45 | 15509 |
| 554 | 7.85 1.29 % |
28-02-2025 15:15:00 Friday |
607.5 615.35 |
615.35 | 606.95 | 2451 |
| 555 | -1.15 -0.19 % |
28-02-2025 14:15:00 Friday |
608.15 607 |
612.95 | 607 | 4146 |
| 556 | 2.9 0.48 % |
28-02-2025 13:15:00 Friday |
605.25 608.15 |
608.7 | 605 | 2061 |
| 557 | -6.85 -1.12 % |
28-02-2025 12:15:00 Friday |
612.5 605.65 |
613.45 | 605.15 | 13655 |
| 558 | 1.2 0.2 % |
28-02-2025 11:15:00 Friday |
611.3 612.5 |
615.35 | 611.05 | 3026 |
| 559 | 6.8 1.12 % |
28-02-2025 10:15:00 Friday |
604.5 611.3 |
613 | 604.1 | 7926 |
| 560 | -6.05 -0.99 % |
28-02-2025 09:15:00 Friday |
610.05 604 |
616.2 | 600.65 | 9093 |
| 561 | -1.25 -0.2 % |
27-02-2025 15:15:00 Thursday |
618.45 617.2 |
619.95 | 616.55 | 466 |
| 562 | -0.05 -0.01 % |
27-02-2025 14:15:00 Thursday |
618.55 618.5 |
619.8 | 616.55 | 1745 |
| 563 | -1.5 -0.24 % |
27-02-2025 13:15:00 Thursday |
620 618.5 |
620 | 617.25 | 586 |
| 564 | -0.75 -0.12 % |
27-02-2025 12:15:00 Thursday |
620.5 619.75 |
620.7 | 619.4 | 5407 |
| 565 | -1.3 -0.21 % |
27-02-2025 11:15:00 Thursday |
622 620.7 |
622.5 | 620 | 1430 |
| 566 | 0.75 0.12 % |
27-02-2025 10:15:00 Thursday |
622 622.75 |
626.85 | 621 | 3184 |
| 567 | 0.6 0.1 % |
27-02-2025 09:15:00 Thursday |
621.15 621.75 |
627.5 | 617.95 | 8056 |
| 568 | -2.9 -0.47 % |
25-02-2025 15:15:00 Tuesday |
622.9 620 |
622.9 | 620 | 1477 |
| 569 | 2.7 0.44 % |
25-02-2025 14:15:00 Tuesday |
620.6 623.3 |
623.3 | 620.4 | 4979 |
| 570 | 6.35 1.03 % |
25-02-2025 13:15:00 Tuesday |
614.55 620.9 |
621.6 | 614.55 | 5487 |
| 571 | 0.7 0.11 % |
25-02-2025 12:15:00 Tuesday |
614.8 615.5 |
617.55 | 614.05 | 1263 |
| 572 | -1.1 -0.18 % |
25-02-2025 11:15:00 Tuesday |
614.95 613.85 |
615.55 | 613.2 | 4509 |
| 573 | -1.35 -0.22 % |
25-02-2025 10:15:00 Tuesday |
616.55 615.2 |
616.55 | 613.55 | 1009 |
| 574 | -2.95 -0.48 % |
25-02-2025 09:15:00 Tuesday |
619.85 616.9 |
619.85 | 613.65 | 4804 |
| 575 | 1.05 0.17 % |
24-02-2025 15:15:00 Monday |
616.4 617.45 |
617.7 | 616.1 | 3367 |
| 576 | 0 0 % |
24-02-2025 14:15:00 Monday |
616.9 616.9 |
619.65 | 616.05 | 11056 |
| 577 | -1.6 -0.26 % |
24-02-2025 13:15:00 Monday |
618.1 616.5 |
618.35 | 616.2 | 3883 |
| 578 | 0.15 0.02 % |
24-02-2025 12:15:00 Monday |
617.55 617.7 |
618.95 | 614.5 | 2035 |
| 579 | -0.35 -0.06 % |
24-02-2025 11:15:00 Monday |
618 617.65 |
620 | 616.95 | 2657 |
| 580 | -2.2 -0.35 % |
24-02-2025 10:15:00 Monday |
619.75 617.55 |
620.5 | 616 | 3882 |
| 581 | 3.95 0.64 % |
24-02-2025 09:15:00 Monday |
616.3 620.25 |
621 | 614.35 | 4215 |
| 582 | -1.35 -0.22 % |
21-02-2025 15:15:00 Friday |
623 621.65 |
623.4 | 621.65 | 987 |
| 583 | 1.55 0.25 % |
21-02-2025 14:15:00 Friday |
621.45 623 |
623.3 | 621.05 | 820 |
| 584 | 1.8 0.29 % |
21-02-2025 13:15:00 Friday |
620.2 622 |
622 | 618.9 | 598 |
| 585 | 1.25 0.2 % |
21-02-2025 12:15:00 Friday |
618.1 619.35 |
622.3 | 618.1 | 1112 |
| 586 | 0.8 0.13 % |
21-02-2025 11:15:00 Friday |
617.35 618.15 |
620.65 | 617.3 | 856 |
| 587 | 4.5 0.73 % |
21-02-2025 10:15:00 Friday |
614 618.5 |
620.2 | 613.45 | 3728 |
| 588 | -5.1 -0.82 % |
21-02-2025 09:15:00 Friday |
619.95 614.85 |
624.35 | 614.7 | 2245 |
| 589 | 0 0 % |
20-02-2025 15:15:00 Thursday |
619.95 619.95 |
621 | 618 | 1174 |
| 590 | 1.9 0.31 % |
20-02-2025 14:15:00 Thursday |
618.8 620.7 |
621 | 618.7 | 1894 |
| 591 | 0.35 0.06 % |
20-02-2025 13:15:00 Thursday |
617.85 618.2 |
619.95 | 616.5 | 906 |
| 592 | -1.8 -0.29 % |
20-02-2025 12:15:00 Thursday |
619.8 618 |
621.2 | 618 | 799 |
| 593 | 1.45 0.23 % |
20-02-2025 11:15:00 Thursday |
618.55 620 |
621.1 | 618.4 | 2703 |
| 594 | -2.45 -0.39 % |
20-02-2025 10:15:00 Thursday |
621.5 619.05 |
622.8 | 619.05 | 4743 |
| 595 | 0 0 % |
20-02-2025 09:15:00 Thursday |
621 621 |
628 | 619.1 | 15779 |
| 596 | -0.15 -0.02 % |
19-02-2025 15:15:00 Wednesday |
622.9 622.75 |
623.3 | 622.05 | 1612 |
| 597 | 0.3 0.05 % |
19-02-2025 14:15:00 Wednesday |
623.2 623.5 |
623.5 | 619.85 | 1140 |
| 598 | 0.15 0.02 % |
19-02-2025 13:15:00 Wednesday |
623 623.15 |
623.15 | 621.6 | 1127 |
| 599 | 1.15 0.18 % |
19-02-2025 12:15:00 Wednesday |
621.7 622.85 |
623.9 | 620.65 | 1205 |
| 600 | 2.4 0.39 % |
19-02-2025 11:15:00 Wednesday |
619.45 621.85 |
621.95 | 617.85 | 5643 |
| 601 | 1.6 0.26 % |
19-02-2025 10:15:00 Wednesday |
616.9 618.5 |
621.7 | 616.8 | 3451 |
| 602 | -2.2 -0.36 % |
19-02-2025 09:15:00 Wednesday |
617.95 615.75 |
619 | 614 | 4548 |
| 603 | 0.1 0.02 % |
18-02-2025 15:15:00 Tuesday |
618.9 619 |
619.4 | 618.15 | 1007 |
| 604 | 0.85 0.14 % |
18-02-2025 14:15:00 Tuesday |
617.6 618.45 |
619.5 | 617.5 | 1376 |
| 605 | 1.2 0.2 % |
18-02-2025 13:15:00 Tuesday |
615.3 616.5 |
617.35 | 615.3 | 1661 |
| 606 | -0.5 -0.08 % |
18-02-2025 12:15:00 Tuesday |
615.5 615 |
616.6 | 614.05 | 21027 |
| 607 | 2.2 0.36 % |
18-02-2025 11:15:00 Tuesday |
612.8 615 |
615.45 | 611.8 | 20510 |
| 608 | -3.25 -0.53 % |
18-02-2025 10:15:00 Tuesday |
615.55 612.3 |
616.3 | 611.85 | 11389 |
| 609 | -8.45 -1.35 % |
18-02-2025 09:15:00 Tuesday |
624 615.55 |
627 | 612.85 | 8936 |
| 610 | 0.8 0.13 % |
17-02-2025 15:15:00 Monday |
623.25 624.05 |
624.05 | 622.35 | 1785 |
| 611 | 0.9 0.14 % |
17-02-2025 14:15:00 Monday |
622.15 623.05 |
623.55 | 620.6 | 9047 |
| 612 | 0.15 0.02 % |
17-02-2025 13:15:00 Monday |
621.5 621.65 |
625 | 621.05 | 3015 |
| 613 | 3.5 0.57 % |
17-02-2025 12:15:00 Monday |
618 621.5 |
621.5 | 616.45 | 4300 |
| 614 | 0.3 0.05 % |
17-02-2025 11:15:00 Monday |
618.1 618.4 |
622.35 | 617.8 | 3564 |
| 615 | -0.5 -0.08 % |
17-02-2025 10:15:00 Monday |
619.45 618.95 |
623.5 | 618.3 | 7969 |
| 616 | -10.7 -1.7 % |
17-02-2025 09:15:00 Monday |
629.95 619.25 |
629.95 | 614.6 | 10724 |
| 617 | -0.55 -0.09 % |
14-02-2025 15:15:00 Friday |
625.9 625.35 |
626.45 | 624.1 | 4957 |
| 618 | 2.3 0.37 % |
14-02-2025 14:15:00 Friday |
623.65 625.95 |
630 | 623.6 | 5775 |
| 619 | -1.05 -0.17 % |
14-02-2025 13:15:00 Friday |
624.75 623.7 |
626 | 622.55 | 3412 |
| 620 | -3.45 -0.55 % |
14-02-2025 12:15:00 Friday |
627.85 624.4 |
629.25 | 624.4 | 9179 |
| 621 | 0.25 0.04 % |
14-02-2025 11:15:00 Friday |
628.05 628.3 |
630 | 625.25 | 6727 |
| 622 | -0.45 -0.07 % |
14-02-2025 10:15:00 Friday |
628.55 628.1 |
630.7 | 626.1 | 4637 |
| 623 | -2.5 -0.4 % |
14-02-2025 09:15:00 Friday |
629.7 627.2 |
633.5 | 627.2 | 7350 |
| 624 | 0.4 0.06 % |
13-02-2025 15:15:00 Thursday |
629.3 629.7 |
630.2 | 628.8 | 2195 |
| 625 | 0.15 0.02 % |
13-02-2025 14:15:00 Thursday |
629.35 629.5 |
630.85 | 628.9 | 2410 |
| 626 | -6.3 -0.99 % |
13-02-2025 13:15:00 Thursday |
635.65 629.35 |
635.65 | 628.65 | 5015 |
| 627 | -3.25 -0.51 % |
13-02-2025 12:15:00 Thursday |
638.45 635.2 |
638.65 | 635.2 | 4200 |
| 628 | -0.8 -0.13 % |
13-02-2025 11:15:00 Thursday |
638.45 637.65 |
639.85 | 636.9 | 4764 |
| 629 | 1.9 0.3 % |
13-02-2025 10:15:00 Thursday |
636.15 638.05 |
638.8 | 635 | 7044 |
| 630 | 6.75 1.07 % |
13-02-2025 09:15:00 Thursday |
629 635.75 |
637.65 | 626.15 | 9461 |
| 631 | 1.25 0.2 % |
12-02-2025 15:15:00 Wednesday |
628.6 629.85 |
629.95 | 627.6 | 2865 |
| 632 | -2.65 -0.42 % |
12-02-2025 14:15:00 Wednesday |
631.6 628.95 |
632.6 | 628.95 | 6329 |
| 633 | -4.6 -0.72 % |
12-02-2025 13:15:00 Wednesday |
635.85 631.25 |
636.95 | 630.15 | 11132 |
| 634 | 2.7 0.43 % |
12-02-2025 12:15:00 Wednesday |
633.2 635.9 |
635.9 | 630.95 | 5333 |
| 635 | 6.2 0.99 % |
12-02-2025 11:15:00 Wednesday |
627 633.2 |
636.4 | 627 | 18443 |
| 636 | 18.5 3.04 % |
12-02-2025 10:15:00 Wednesday |
609.05 627.55 |
628.5 | 608.1 | 13434 |
| 637 | -6.95 -1.13 % |
12-02-2025 09:15:00 Wednesday |
616.05 609.1 |
618.15 | 607.8 | 11264 |
| 638 | 1.4 0.23 % |
11-02-2025 15:15:00 Tuesday |
618.7 620.1 |
620.2 | 617.5 | 10998 |
| 639 | 4.35 0.71 % |
11-02-2025 14:15:00 Tuesday |
614.3 618.65 |
618.9 | 613.95 | 2642 |
| 640 | -2.65 -0.43 % |
11-02-2025 13:15:00 Tuesday |
616.95 614.3 |
618 | 613.7 | 2559 |
| 641 | -6.7 -1.08 % |
11-02-2025 12:15:00 Tuesday |
622.4 615.7 |
622.4 | 615 | 3241 |
| 642 | -1.7 -0.27 % |
11-02-2025 11:15:00 Tuesday |
624.7 623 |
625.05 | 621.05 | 1883 |
| 643 | 0.15 0.02 % |
11-02-2025 10:15:00 Tuesday |
625 625.15 |
625.9 | 622 | 4288 |
| 644 | -5.05 -0.8 % |
11-02-2025 09:15:00 Tuesday |
630.05 625 |
633.5 | 623.9 | 3323 |
| 645 | -3.25 -0.51 % |
10-02-2025 15:15:00 Monday |
636.2 632.95 |
636.2 | 632.95 | 1920 |
| 646 | -1.3 -0.2 % |
10-02-2025 14:15:00 Monday |
637.5 636.2 |
638.6 | 635.25 | 3548 |
| 647 | 3.55 0.56 % |
10-02-2025 13:15:00 Monday |
634.6 638.15 |
638.8 | 633.55 | 9583 |
| 648 | 5.35 0.85 % |
10-02-2025 12:15:00 Monday |
630.05 635.4 |
636.4 | 630.05 | 6491 |
| 649 | -0.65 -0.1 % |
10-02-2025 11:15:00 Monday |
630.75 630.1 |
630.75 | 627 | 2213 |
| 650 | -4.9 -0.77 % |
10-02-2025 10:15:00 Monday |
635.9 631 |
635.9 | 630.45 | 5466 |
| 651 | 1.4 0.22 % |
10-02-2025 09:15:00 Monday |
635.05 636.45 |
640.8 | 632.6 | 14879 |
| 652 | 0.2 0.03 % |
07-02-2025 15:15:00 Friday |
636.8 637 |
637.4 | 636.25 | 4131 |
| 653 | 7.3 1.16 % |
07-02-2025 14:15:00 Friday |
629.5 636.8 |
636.8 | 628.35 | 9878 |
| 654 | -3.75 -0.59 % |
07-02-2025 13:15:00 Friday |
633.75 630 |
634.85 | 630 | 4820 |
| 655 | 0.85 0.13 % |
07-02-2025 12:15:00 Friday |
632 632.85 |
633.6 | 629.85 | 7840 |
| 656 | -2.05 -0.32 % |
07-02-2025 11:15:00 Friday |
634.05 632 |
635.5 | 632 | 2944 |
| 657 | 4.55 0.72 % |
07-02-2025 10:15:00 Friday |
629.5 634.05 |
635.85 | 627 | 6562 |
| 658 | -2.7 -0.43 % |
07-02-2025 09:15:00 Friday |
633.05 630.35 |
633.05 | 624.9 | 6418 |
| 659 | 1.45 0.23 % |
06-02-2025 15:15:00 Thursday |
633.25 634.7 |
634.7 | 632.6 | 1947 |
| 660 | -4.05 -0.64 % |
06-02-2025 14:15:00 Thursday |
636.3 632.25 |
637.8 | 629.2 | 4893 |
| 661 | -2.15 -0.34 % |
06-02-2025 13:15:00 Thursday |
638.3 636.15 |
638.3 | 634.55 | 2075 |
| 662 | 3.3 0.52 % |
06-02-2025 12:15:00 Thursday |
635.05 638.35 |
638.35 | 633.5 | 3205 |
| 663 | 0.75 0.12 % |
06-02-2025 11:15:00 Thursday |
633.95 634.7 |
635.5 | 633 | 5397 |
| 664 | 2.85 0.45 % |
06-02-2025 10:15:00 Thursday |
631.1 633.95 |
636 | 631.1 | 5067 |
| 665 | 3.05 0.49 % |
06-02-2025 09:15:00 Thursday |
627.95 631 |
631.2 | 624.1 | 5578 |
| 666 | -2.9 -0.46 % |
05-02-2025 15:15:00 Wednesday |
629 626.1 |
629 | 626.1 | 1988 |
| 667 | 0.9 0.14 % |
05-02-2025 14:15:00 Wednesday |
627.95 628.85 |
628.85 | 626.4 | 1017 |
| 668 | -1.7 -0.27 % |
05-02-2025 13:15:00 Wednesday |
629.9 628.2 |
631.8 | 627.45 | 1337 |
| 669 | -3.2 -0.51 % |
05-02-2025 12:15:00 Wednesday |
633.15 629.95 |
633.25 | 627.35 | 1883 |
| 670 | -3.4 -0.53 % |
05-02-2025 11:15:00 Wednesday |
637 633.6 |
637 | 632.5 | 3268 |
| 671 | 8.3 1.32 % |
05-02-2025 10:15:00 Wednesday |
628.1 636.4 |
638.8 | 628 | 5719 |
| 672 | -1.35 -0.21 % |
05-02-2025 09:15:00 Wednesday |
629.6 628.25 |
630 | 624.9 | 4909 |
| 673 | 1.4 0.22 % |
04-02-2025 15:15:00 Tuesday |
625.3 626.7 |
627.2 | 624.85 | 7325 |
| 674 | 3.05 0.49 % |
04-02-2025 14:15:00 Tuesday |
622.25 625.3 |
626.2 | 621.8 | 38245 |
| 675 | 2.6 0.42 % |
04-02-2025 13:15:00 Tuesday |
619.9 622.5 |
622.65 | 619.35 | 12939 |
| 676 | -0.7 -0.11 % |
04-02-2025 12:15:00 Tuesday |
620.55 619.85 |
621.95 | 619.85 | 1348 |
| 677 | 3.55 0.57 % |
04-02-2025 11:15:00 Tuesday |
617.4 620.95 |
622.1 | 617.1 | 1083 |
| 678 | -1.65 -0.27 % |
04-02-2025 10:15:00 Tuesday |
618.65 617 |
619.8 | 616 | 1986 |
| 679 | -5.3 -0.85 % |
04-02-2025 09:15:00 Tuesday |
625.15 619.85 |
627 | 617.95 | 2268 |
| 680 | -1.4 -0.23 % |
03-02-2025 15:15:00 Monday |
622.2 620.8 |
622.2 | 620.45 | 1671 |
| 681 | -0.6 -0.1 % |
03-02-2025 14:15:00 Monday |
622.15 621.55 |
622.8 | 620.75 | 1095 |
| 682 | -2.95 -0.47 % |
03-02-2025 13:15:00 Monday |
625.7 622.75 |
625.7 | 621.3 | 1520 |
| 683 | 3.45 0.55 % |
03-02-2025 12:15:00 Monday |
622.25 625.7 |
625.75 | 620 | 3253 |
| 684 | -5.7 -0.91 % |
03-02-2025 11:15:00 Monday |
628.05 622.35 |
628.5 | 621.05 | 4422 |
| 685 | 12.2 1.99 % |
03-02-2025 10:15:00 Monday |
614.05 626.25 |
627.45 | 614.05 | 2809 |
| 686 | 1.25 0.2 % |
03-02-2025 09:15:00 Monday |
613.2 614.45 |
629.95 | 610.1 | 19951 |
| 687 | 0.75 0.12 % |
01-02-2025 15:15:00 Saturday |
624.6 625.35 |
626.6 | 624.1 | 13046 |
| 688 | 4.55 0.73 % |
01-02-2025 14:15:00 Saturday |
620 624.55 |
628.3 | 614.1 | 29249 |
| 689 | 20.6 3.43 % |
01-02-2025 13:15:00 Saturday |
600.35 620.95 |
633.3 | 599.5 | 67411 |
| 690 | -44.8 -6.95 % |
01-02-2025 12:15:00 Saturday |
644.9 600.1 |
647 | 595.1 | 100848 |
| 691 | 5.25 0.82 % |
01-02-2025 11:15:00 Saturday |
639.75 645 |
667.25 | 639.75 | 110622 |
| 692 | -3.05 -0.47 % |
01-02-2025 10:15:00 Saturday |
642.7 639.65 |
646 | 639.45 | 9775 |
| 693 | -1.05 -0.16 % |
01-02-2025 09:15:00 Saturday |
643.8 642.75 |
646 | 637.55 | 15449 |
| 694 | 1 0.16 % |
31-01-2025 15:15:00 Friday |
638 639 |
640 | 637.4 | 2978 |
| 695 | 3.65 0.58 % |
31-01-2025 14:15:00 Friday |
634.25 637.9 |
638.9 | 634.15 | 4840 |
| 696 | -3.05 -0.48 % |
31-01-2025 13:15:00 Friday |
638 634.95 |
639.15 | 634 | 5659 |
| 697 | -0.55 -0.09 % |
31-01-2025 12:15:00 Friday |
638.3 637.75 |
639.75 | 636.05 | 5093 |
| 698 | -0.75 -0.12 % |
31-01-2025 11:15:00 Friday |
639.05 638.3 |
639.4 | 636 | 4374 |
| 699 | 2.75 0.43 % |
31-01-2025 10:15:00 Friday |
636.2 638.95 |
639.9 | 635.4 | 3357 |
| 700 | 1 0.16 % |
31-01-2025 09:15:00 Friday |
635.1 636.1 |
641.3 | 630.05 | 16315 |
| 701 | 0.45 0.07 % |
30-01-2025 15:15:00 Thursday |
635.55 636 |
636 | 634 | 4693 |
| 702 | 4.2 0.67 % |
30-01-2025 14:15:00 Thursday |
631.3 635.5 |
635.5 | 629.95 | 14794 |
| 703 | 3.8 0.61 % |
30-01-2025 13:15:00 Thursday |
626.45 630.25 |
630.6 | 625.1 | 1981 |
| 704 | -4.5 -0.71 % |
30-01-2025 12:15:00 Thursday |
631.6 627.1 |
633.4 | 627 | 1100 |
| 705 | -2.45 -0.39 % |
30-01-2025 11:15:00 Thursday |
634 631.55 |
634 | 631.3 | 2370 |
| 706 | 4.05 0.64 % |
30-01-2025 10:15:00 Thursday |
629.9 633.95 |
634.45 | 629.4 | 3421 |
| 707 | 4.6 0.74 % |
30-01-2025 09:15:00 Thursday |
625.3 629.9 |
633.2 | 624.2 | 8634 |
| 708 | -1.4 -0.22 % |
29-01-2025 15:15:00 Wednesday |
628.05 626.65 |
629.35 | 626.65 | 1881 |
| 709 | 0.65 0.1 % |
29-01-2025 14:15:00 Wednesday |
627.75 628.4 |
629 | 625.9 | 3876 |
| 710 | 6.25 1.01 % |
29-01-2025 13:15:00 Wednesday |
621.2 627.45 |
627.75 | 621 | 2989 |
| 711 | -1 -0.16 % |
29-01-2025 12:15:00 Wednesday |
621.9 620.9 |
622.15 | 619.85 | 750 |
| 712 | 4.05 0.66 % |
29-01-2025 11:15:00 Wednesday |
618 622.05 |
622.75 | 615.8 | 3377 |
| 713 | 6 0.98 % |
29-01-2025 10:15:00 Wednesday |
612 618 |
618.45 | 611.05 | 3425 |
| 714 | -2.2 -0.36 % |
29-01-2025 09:15:00 Wednesday |
613.95 611.75 |
614 | 606.3 | 4621 |
| 715 | -1.6 -0.26 % |
28-01-2025 15:15:00 Tuesday |
612.35 610.75 |
612.35 | 610.75 | 1367 |
| 716 | 4.05 0.67 % |
28-01-2025 14:15:00 Tuesday |
608.05 612.1 |
613.9 | 608.05 | 20960 |
| 717 | -2 -0.33 % |
28-01-2025 13:15:00 Tuesday |
609.95 607.95 |
610.35 | 606.8 | 2366 |
| 718 | 0.5 0.08 % |
28-01-2025 12:15:00 Tuesday |
609.45 609.95 |
611.3 | 606.4 | 6210 |
| 719 | 2.5 0.41 % |
28-01-2025 11:15:00 Tuesday |
606.1 608.6 |
609.75 | 605.25 | 1737 |
| 720 | 4.15 0.69 % |
28-01-2025 10:15:00 Tuesday |
602.55 606.7 |
607.5 | 601.1 | 6186 |
| 721 | -7.5 -1.23 % |
28-01-2025 09:15:00 Tuesday |
610.05 602.55 |
612.35 | 600.5 | 7484 |
| 722 | -1.3 -0.21 % |
27-01-2025 15:15:00 Monday |
609.8 608.5 |
610.4 | 608.5 | 820 |
| 723 | -0.15 -0.02 % |
27-01-2025 14:15:00 Monday |
610.55 610.4 |
612.75 | 608.55 | 1158 |
| 724 | 0.6 0.1 % |
27-01-2025 13:15:00 Monday |
609.9 610.5 |
612.4 | 609 | 1995 |
| 725 | 0.6 0.1 % |
27-01-2025 12:15:00 Monday |
609.2 609.8 |
610.25 | 606.75 | 866 |
| 726 | -3.2 -0.52 % |
27-01-2025 11:15:00 Monday |
612.9 609.7 |
612.9 | 608.5 | 1293 |
| 727 | -2.8 -0.45 % |
27-01-2025 10:15:00 Monday |
616 613.2 |
616 | 609.8 | 4935 |
| 728 | -4 -0.65 % |
27-01-2025 09:15:00 Monday |
620 616 |
620 | 614.6 | 2343 |
| 729 | 1.15 0.19 % |
24-01-2025 15:15:00 Friday |
620.45 621.6 |
621.6 | 620.25 | 1712 |
| 730 | 0.3 0.05 % |
24-01-2025 14:15:00 Friday |
620.45 620.75 |
622.3 | 618.45 | 4752 |
| 731 | -0.75 -0.12 % |
24-01-2025 13:15:00 Friday |
622.4 621.65 |
624.2 | 620.7 | 3674 |
| 732 | 0.35 0.06 % |
24-01-2025 12:15:00 Friday |
623 623.35 |
624.1 | 620.6 | 1157 |
| 733 | 5.25 0.85 % |
24-01-2025 11:15:00 Friday |
617.95 623.2 |
625.05 | 617.95 | 1790 |
| 734 | 3.35 0.55 % |
24-01-2025 10:15:00 Friday |
614.6 617.95 |
618.15 | 613.3 | 1415 |
| 735 | -4.85 -0.78 % |
24-01-2025 09:15:00 Friday |
619.9 615.05 |
623.05 | 614.7 | 2116 |
| 736 | 0.55 0.09 % |
23-01-2025 15:15:00 Thursday |
620.5 621.05 |
621.05 | 619.85 | 1665 |
| 737 | -2.4 -0.39 % |
23-01-2025 14:15:00 Thursday |
623.35 620.95 |
623.95 | 620.35 | 5256 |
| 738 | -1.2 -0.19 % |
23-01-2025 13:15:00 Thursday |
624.35 623.15 |
624.6 | 621.8 | 3672 |
| 739 | 3.45 0.56 % |
23-01-2025 12:15:00 Thursday |
621.15 624.6 |
625 | 621.15 | 2421 |
| 740 | 2.95 0.48 % |
23-01-2025 11:15:00 Thursday |
618 620.95 |
621.1 | 616.95 | 1438 |
| 741 | 1.8 0.29 % |
23-01-2025 10:15:00 Thursday |
617.35 619.15 |
620.6 | 616.8 | 2115 |
| 742 | 0.7 0.11 % |
23-01-2025 09:15:00 Thursday |
616.1 616.8 |
619.45 | 612.35 | 4280 |
| 743 | -1.25 -0.2 % |
22-01-2025 15:15:00 Wednesday |
618.8 617.55 |
618.8 | 616.95 | 2351 |
| 744 | 3.05 0.5 % |
22-01-2025 14:15:00 Wednesday |
615.4 618.45 |
618.9 | 615.1 | 1425 |
| 745 | -0.65 -0.11 % |
22-01-2025 13:15:00 Wednesday |
615.95 615.3 |
616.25 | 613 | 1331 |
| 746 | -3.3 -0.53 % |
22-01-2025 12:15:00 Wednesday |
619.15 615.85 |
620.15 | 615 | 2166 |
| 747 | 0.95 0.15 % |
22-01-2025 11:15:00 Wednesday |
618.15 619.1 |
619.8 | 615.9 | 2360 |
| 748 | 1.65 0.27 % |
22-01-2025 10:15:00 Wednesday |
616.2 617.85 |
620.9 | 615.1 | 3692 |
| 749 | -10.3 -1.64 % |
22-01-2025 09:15:00 Wednesday |
627.05 616.75 |
627.05 | 615 | 52436 |
| 750 | 0 0 % |
21-01-2025 15:15:00 Tuesday |
624.1 624.1 |
624.35 | 623 | 1517 |
| 751 | -2.35 -0.37 % |
21-01-2025 14:15:00 Tuesday |
626.85 624.5 |
627.75 | 623.1 | 1532 |
| 752 | 0.65 0.1 % |
21-01-2025 13:15:00 Tuesday |
627.5 628.15 |
628.5 | 625.75 | 1650 |
| 753 | 0.45 0.07 % |
21-01-2025 12:15:00 Tuesday |
627 627.45 |
628.95 | 626.7 | 1226 |
| 754 | 2.2 0.35 % |
21-01-2025 11:15:00 Tuesday |
626.7 628.9 |
630.85 | 626.2 | 1941 |
| 755 | -4.15 -0.66 % |
21-01-2025 10:15:00 Tuesday |
631.1 626.95 |
631.2 | 625.35 | 3950 |
| 756 | -3 -0.47 % |
21-01-2025 09:15:00 Tuesday |
634.45 631.45 |
636.95 | 630.3 | 5114 |
| 757 | -0.9 -0.14 % |
20-01-2025 15:15:00 Monday |
633.85 632.95 |
634.25 | 632.95 | 3599 |
| 758 | 0.55 0.09 % |
20-01-2025 14:15:00 Monday |
633.25 633.8 |
634.95 | 631.4 | 5605 |
| 759 | -0.9 -0.14 % |
20-01-2025 13:15:00 Monday |
633.9 633 |
635.5 | 632.15 | 4050 |
| 760 | 0.45 0.07 % |
20-01-2025 12:15:00 Monday |
634.2 634.65 |
635.55 | 633.8 | 6436 |
| 761 | 3.1 0.49 % |
20-01-2025 11:15:00 Monday |
631.7 634.8 |
635 | 631.7 | 5756 |
| 762 | -1.1 -0.17 % |
20-01-2025 10:15:00 Monday |
632.75 631.65 |
635.7 | 631.3 | 6613 |
| 763 | -10.65 -1.66 % |
20-01-2025 09:15:00 Monday |
642.8 632.15 |
644.15 | 630.45 | 12398 |
| 764 | 0.95 0.15 % |
17-01-2025 15:15:00 Friday |
641.9 642.85 |
643.25 | 641.45 | 3512 |
| 765 | -0.3 -0.05 % |
17-01-2025 14:15:00 Friday |
641.6 641.3 |
644.6 | 641.15 | 5599 |
| 766 | -3.45 -0.53 % |
17-01-2025 13:15:00 Friday |
645.15 641.7 |
645.5 | 641.25 | 1950 |
| 767 | 2.65 0.41 % |
17-01-2025 12:15:00 Friday |
642.35 645 |
646 | 641.4 | 3260 |
| 768 | 1.5 0.23 % |
17-01-2025 11:15:00 Friday |
640.85 642.35 |
645.3 | 640.5 | 6639 |
| 769 | -1.5 -0.23 % |
17-01-2025 10:15:00 Friday |
642.05 640.55 |
649.7 | 640.55 | 5868 |
| 770 | 0.8 0.12 % |
17-01-2025 09:15:00 Friday |
641.25 642.05 |
650 | 633.05 | 25891 |
| 771 | 0.9 0.14 % |
16-01-2025 15:15:00 Thursday |
641 641.9 |
642 | 640.55 | 17780 |
| 772 | -3.15 -0.49 % |
16-01-2025 14:15:00 Thursday |
644.15 641 |
646 | 640.1 | 35924 |
| 773 | 0.4 0.06 % |
16-01-2025 13:15:00 Thursday |
642.8 643.2 |
644 | 639.75 | 17845 |
| 774 | -2.5 -0.39 % |
16-01-2025 12:15:00 Thursday |
645 642.5 |
645.45 | 640.9 | 34553 |
| 775 | -8.6 -1.32 % |
16-01-2025 11:15:00 Thursday |
653.55 644.95 |
654.6 | 644.05 | 73200 |
| 776 | 0.65 0.1 % |
16-01-2025 10:15:00 Thursday |
652.9 653.55 |
660.55 | 652.2 | 103962 |
| 777 | 30.3 4.86 % |
16-01-2025 09:15:00 Thursday |
623.05 653.35 |
657.8 | 623.05 | 814309 |
| 778 | 0.3 0.05 % |
15-01-2025 15:15:00 Wednesday |
594 594.3 |
594.55 | 593.4 | 1987 |
| 779 | -1.25 -0.21 % |
15-01-2025 14:15:00 Wednesday |
595.25 594 |
595.75 | 593.65 | 5232 |
| 780 | 5.65 0.96 % |
15-01-2025 13:15:00 Wednesday |
589.9 595.55 |
596.15 | 589.7 | 9241 |
| 781 | 2.85 0.49 % |
15-01-2025 12:15:00 Wednesday |
586.7 589.55 |
590.25 | 585.25 | 8756 |
| 782 | -3.15 -0.53 % |
15-01-2025 11:15:00 Wednesday |
590.3 587.15 |
590.5 | 584.65 | 10191 |
| 783 | -2.8 -0.47 % |
15-01-2025 10:15:00 Wednesday |
592.8 590 |
592.85 | 586.8 | 20160 |
| 784 | -12.9 -2.13 % |
15-01-2025 09:15:00 Wednesday |
605.05 592.15 |
605.05 | 590 | 9839 |
| 785 | 0.8 0.13 % |
14-01-2025 15:15:00 Tuesday |
600.2 601 |
601 | 599.9 | 1493 |
| 786 | 0.25 0.04 % |
14-01-2025 14:15:00 Tuesday |
600 600.25 |
601.9 | 599.4 | 2996 |
| 787 | 2.7 0.45 % |
14-01-2025 13:15:00 Tuesday |
597 599.7 |
599.7 | 596.1 | 1561 |
| 788 | -0.45 -0.08 % |
14-01-2025 12:15:00 Tuesday |
598.1 597.65 |
598.25 | 595.2 | 1678 |
| 789 | -2.95 -0.49 % |
14-01-2025 11:15:00 Tuesday |
601.25 598.3 |
601.7 | 597.6 | 2514 |
| 790 | 4.45 0.75 % |
14-01-2025 10:15:00 Tuesday |
597 601.45 |
601.8 | 594.75 | 7892 |
| 791 | -3.45 -0.57 % |
14-01-2025 09:15:00 Tuesday |
600.55 597.1 |
607.65 | 597 | 9266 |
| 792 | -0.4 -0.07 % |
13-01-2025 15:15:00 Monday |
600.4 600 |
601 | 599.45 | 2654 |
| 793 | 1.05 0.18 % |
13-01-2025 14:15:00 Monday |
599.1 600.15 |
600.9 | 597.2 | 8095 |
| 794 | -4.55 -0.75 % |
13-01-2025 13:15:00 Monday |
603.55 599 |
603.55 | 598.4 | 5697 |
| 795 | 1.1 0.18 % |
13-01-2025 12:15:00 Monday |
601.95 603.05 |
605.25 | 601.8 | 4682 |
| 796 | -0.9 -0.15 % |
13-01-2025 11:15:00 Monday |
603.55 602.65 |
603.8 | 601.65 | 3611 |
| 797 | -2.7 -0.45 % |
13-01-2025 10:15:00 Monday |
605.9 603.2 |
606.7 | 603 | 2086 |
| 798 | -3.85 -0.63 % |
13-01-2025 09:15:00 Monday |
609.65 605.8 |
609.65 | 600 | 6057 |
| 799 | -1.2 -0.2 % |
10-01-2025 15:15:00 Friday |
608.45 607.25 |
611 | 607.25 | 4214 |
| 800 | -3.35 -0.55 % |
10-01-2025 14:15:00 Friday |
611.6 608.25 |
612.2 | 607.8 | 4501 |
| 801 | -1.6 -0.26 % |
10-01-2025 13:15:00 Friday |
613.2 611.6 |
614.7 | 611 | 4913 |
| 802 | 1.7 0.28 % |
10-01-2025 12:15:00 Friday |
611.5 613.2 |
614.15 | 611.5 | 3620 |
| 803 | 0.15 0.02 % |
10-01-2025 11:15:00 Friday |
611.55 611.7 |
613.05 | 610.1 | 6251 |
| 804 | 6.35 1.05 % |
10-01-2025 10:15:00 Friday |
605.05 611.4 |
612 | 603.1 | 10321 |
| 805 | -7.15 -1.17 % |
10-01-2025 09:15:00 Friday |
612.45 605.3 |
612.5 | 603.85 | 11327 |
| 806 | 2 0.33 % |
09-01-2025 15:15:00 Thursday |
612 614 |
614 | 611.65 | 959 |
| 807 | 0.35 0.06 % |
09-01-2025 14:15:00 Thursday |
611.85 612.2 |
613 | 611.1 | 2134 |
| 808 | -1.1 -0.18 % |
09-01-2025 13:15:00 Thursday |
613.1 612 |
613.55 | 611.4 | 388 |
| 809 | -0.25 -0.04 % |
09-01-2025 12:15:00 Thursday |
613.25 613 |
615.8 | 610.7 | 1420 |
| 810 | -1.5 -0.24 % |
09-01-2025 11:15:00 Thursday |
614 612.5 |
615.85 | 610.2 | 1578 |
| 811 | -4.95 -0.8 % |
09-01-2025 10:15:00 Thursday |
619.45 614.5 |
620 | 614.05 | 3173 |
| 812 | 5.05 0.82 % |
09-01-2025 09:15:00 Thursday |
615 620.05 |
620.65 | 615 | 6837 |
| 813 | -1.35 -0.22 % |
08-01-2025 15:15:00 Wednesday |
618.45 617.1 |
618.45 | 616.55 | 2913 |
| 814 | -1.05 -0.17 % |
08-01-2025 14:15:00 Wednesday |
619.75 618.7 |
621.1 | 617.6 | 1667 |
| 815 | 1.05 0.17 % |
08-01-2025 13:15:00 Wednesday |
618.75 619.8 |
621.3 | 617.65 | 2790 |
| 816 | -0.95 -0.15 % |
08-01-2025 12:15:00 Wednesday |
619.7 618.75 |
619.7 | 617.95 | 2259 |
| 817 | -0.75 -0.12 % |
08-01-2025 11:15:00 Wednesday |
619.7 618.95 |
619.7 | 617.3 | 1422 |
| 818 | -0.7 -0.11 % |
08-01-2025 10:15:00 Wednesday |
620.4 619.7 |
621.7 | 618.2 | 3799 |
| 819 | -0.2 -0.03 % |
08-01-2025 09:15:00 Wednesday |
620 619.8 |
622 | 615.2 | 6685 |
| 820 | -0.7 -0.11 % |
07-01-2025 15:15:00 Tuesday |
619.8 619.1 |
620.25 | 618.9 | 4700 |
| 821 | 1.6 0.26 % |
07-01-2025 14:15:00 Tuesday |
618.4 620 |
620.3 | 617.75 | 8619 |
| 822 | -1.45 -0.23 % |
07-01-2025 13:15:00 Tuesday |
619.6 618.15 |
619.6 | 616.5 | 4022 |
| 823 | 7.35 1.2 % |
07-01-2025 12:15:00 Tuesday |
612 619.35 |
619.35 | 612 | 7094 |
| 824 | 4.3 0.71 % |
07-01-2025 11:15:00 Tuesday |
608 612.3 |
613.6 | 607.55 | 10345 |
| 825 | 0.85 0.14 % |
07-01-2025 10:15:00 Tuesday |
608.1 608.95 |
611.3 | 606.45 | 8320 |
| 826 | 3.25 0.54 % |
07-01-2025 09:15:00 Tuesday |
604.05 607.3 |
614.3 | 604.05 | 13594 |
| 827 | 2.25 0.37 % |
06-01-2025 15:15:00 Monday |
605.4 607.65 |
608.4 | 604.65 | 14857 |
| 828 | -0.55 -0.09 % |
06-01-2025 14:15:00 Monday |
605.9 605.35 |
607.35 | 603.05 | 17366 |
| 829 | -3.6 -0.59 % |
06-01-2025 13:15:00 Monday |
609.4 605.8 |
609.45 | 604 | 14195 |
| 830 | -1 -0.16 % |
06-01-2025 12:15:00 Monday |
610.15 609.15 |
611 | 608 | 7563 |
| 831 | 0.85 0.14 % |
06-01-2025 11:15:00 Monday |
609.6 610.45 |
611.25 | 605.15 | 18446 |
| 832 | -6.35 -1.03 % |
06-01-2025 10:15:00 Monday |
615.6 609.25 |
616.6 | 608.35 | 10298 |
| 833 | -9.55 -1.53 % |
06-01-2025 09:15:00 Monday |
625.2 615.65 |
628.2 | 611.65 | 22048 |
| 834 | 0.1 0.02 % |
03-01-2025 15:15:00 Friday |
623.65 623.75 |
624 | 623.5 | 14946 |
| 835 | 2 0.32 % |
03-01-2025 14:15:00 Friday |
621.3 623.3 |
623.3 | 620.75 | 9779 |
| 836 | 0.5 0.08 % |
03-01-2025 13:15:00 Friday |
621.5 622 |
623.2 | 620.75 | 4170 |
| 837 | 0.65 0.1 % |
03-01-2025 12:15:00 Friday |
622.05 622.7 |
623 | 619.9 | 8767 |
| 838 | 5.35 0.87 % |
03-01-2025 11:15:00 Friday |
617.15 622.5 |
622.6 | 616.8 | 5062 |
| 839 | -0.05 -0.01 % |
03-01-2025 10:15:00 Friday |
617.15 617.1 |
618.25 | 616 | 3607 |
| 840 | -4.75 -0.76 % |
03-01-2025 09:15:00 Friday |
621.65 616.9 |
621.65 | 615.7 | 7952 |
| 841 | -0.05 -0.01 % |
02-01-2025 15:15:00 Thursday |
620.05 620 |
620.65 | 619.8 | 1614 |
| 842 | 0.05 0.01 % |
02-01-2025 14:15:00 Thursday |
619.95 620 |
621 | 619.45 | 9740 |
| 843 | 0.6 0.1 % |
02-01-2025 13:15:00 Thursday |
619.15 619.75 |
620 | 617 | 3382 |
| 844 | 0.7 0.11 % |
02-01-2025 12:15:00 Thursday |
617.9 618.6 |
619.75 | 616.35 | 8264 |
| 845 | -0.75 -0.12 % |
02-01-2025 11:15:00 Thursday |
618.4 617.65 |
618.6 | 616.25 | 5985 |
| 846 | 1.05 0.17 % |
02-01-2025 10:15:00 Thursday |
618 619.05 |
619.5 | 616.8 | 4899 |
| 847 | 1.95 0.32 % |
02-01-2025 09:15:00 Thursday |
617 618.95 |
619.15 | 613.25 | 6987 |
| 848 | 0.65 0.11 % |
01-01-2025 15:15:00 Wednesday |
617.5 618.15 |
618.35 | 617.4 | 2397 |
| 849 | 2.6 0.42 % |
01-01-2025 14:15:00 Wednesday |
615.4 618 |
618 | 615.4 | 5515 |
| 850 | 0.7 0.11 % |
01-01-2025 13:15:00 Wednesday |
615.25 615.95 |
616.6 | 614.25 | 2869 |
| 851 | -2.3 -0.37 % |
01-01-2025 12:15:00 Wednesday |
618.5 616.2 |
618.9 | 615.1 | 1854 |
| 852 | -1.2 -0.19 % |
01-01-2025 11:15:00 Wednesday |
618.9 617.7 |
619.3 | 615.6 | 2192 |
| 853 | 3.7 0.6 % |
01-01-2025 10:15:00 Wednesday |
615 618.7 |
618.9 | 615 | 2158 |
| 854 | -0.9 -0.15 % |
01-01-2025 09:15:00 Wednesday |
616.9 616 |
617.2 | 613.5 | 4752 |
| 855 | -0.05 -0.01 % |
31-12-2024 15:15:00 Tuesday |
617.05 617 |
618 | 615.9 | 613 |
| 856 | -0.15 -0.02 % |
31-12-2024 14:15:00 Tuesday |
617 616.85 |
618.5 | 615.9 | 1761 |
| 857 | 0.1 0.02 % |
31-12-2024 13:15:00 Tuesday |
616.9 617 |
617 | 615.5 | 730 |
| 858 | -0.8 -0.13 % |
31-12-2024 12:15:00 Tuesday |
616.45 615.65 |
616.85 | 615 | 1165 |
| 859 | 4.85 0.79 % |
31-12-2024 11:15:00 Tuesday |
612 616.85 |
616.85 | 612 | 8260 |
| 860 | -0.1 -0.02 % |
31-12-2024 10:15:00 Tuesday |
613.2 613.1 |
614.5 | 611.1 | 5166 |
| 861 | -5.5 -0.89 % |
31-12-2024 09:15:00 Tuesday |
617.85 612.35 |
618.9 | 612.25 | 5188 |
| 862 | 0.05 0.01 % |
30-12-2024 15:15:00 Monday |
618.05 618.1 |
618.1 | 616.2 | 1233 |
| 863 | 2.2 0.36 % |
30-12-2024 14:15:00 Monday |
615 617.2 |
619 | 614.5 | 1660 |
| 864 | -3 -0.49 % |
30-12-2024 13:15:00 Monday |
618 615 |
618.5 | 614.55 | 3749 |
| 865 | -3.2 -0.52 % |
30-12-2024 12:15:00 Monday |
621.25 618.05 |
621.25 | 618.05 | 2773 |
| 866 | -0.7 -0.11 % |
30-12-2024 11:15:00 Monday |
622 621.3 |
622.2 | 619.95 | 2248 |
| 867 | 2.35 0.38 % |
30-12-2024 10:15:00 Monday |
619.95 622.3 |
623 | 618.55 | 3371 |
| 868 | -0.05 -0.01 % |
30-12-2024 09:15:00 Monday |
620 619.95 |
623.85 | 616.55 | 6484 |
| 869 | -0.4 -0.06 % |
27-12-2024 15:15:00 Friday |
621.4 621 |
622 | 620.75 | 5015 |
| 870 | -1.6 -0.26 % |
27-12-2024 14:15:00 Friday |
623.1 621.5 |
623.95 | 621.5 | 5930 |
| 871 | -2.05 -0.33 % |
27-12-2024 13:15:00 Friday |
624.9 622.85 |
625.3 | 622.15 | 7118 |
| 872 | 1.1 0.18 % |
27-12-2024 12:15:00 Friday |
623.9 625 |
625.05 | 622.6 | 4293 |
| 873 | -0.8 -0.13 % |
27-12-2024 11:15:00 Friday |
624.55 623.75 |
625.05 | 622.7 | 11047 |
| 874 | -1.6 -0.26 % |
27-12-2024 10:15:00 Friday |
625.95 624.35 |
627 | 623.65 | 7076 |
| 875 | 4.55 0.73 % |
27-12-2024 09:15:00 Friday |
621.4 625.95 |
629.5 | 621.4 | 17362 |
| 876 | -0.25 -0.04 % |
26-12-2024 15:15:00 Thursday |
626.5 626.25 |
626.8 | 625.4 | 5410 |
| 877 | 0.35 0.06 % |
26-12-2024 14:15:00 Thursday |
626.1 626.45 |
628.05 | 625 | 3333 |
| 878 | 1 0.16 % |
26-12-2024 13:15:00 Thursday |
625 626 |
626.55 | 622.5 | 2840 |
| 879 | -1.7 -0.27 % |
26-12-2024 12:15:00 Thursday |
626.05 624.35 |
626.75 | 623.45 | 1084 |
| 880 | -2.2 -0.35 % |
26-12-2024 11:15:00 Thursday |
628.5 626.3 |
628.95 | 626.3 | 50639 |
| 881 | 2.8 0.45 % |
26-12-2024 10:15:00 Thursday |
626 628.8 |
629.75 | 625.75 | 83308 |
| 882 | 5.85 0.94 % |
26-12-2024 09:15:00 Thursday |
620 625.85 |
627.6 | 618.85 | 17590 |
| 883 | -0.75 -0.12 % |
24-12-2024 15:15:00 Tuesday |
622.5 621.75 |
623 | 621.45 | 2063 |
| 884 | -1.9 -0.3 % |
24-12-2024 14:15:00 Tuesday |
624.1 622.2 |
624.1 | 621.25 | 5172 |
| 885 | -1.65 -0.26 % |
24-12-2024 13:15:00 Tuesday |
625.5 623.85 |
625.9 | 623.1 | 3948 |
| 886 | 0 0 % |
24-12-2024 12:15:00 Tuesday |
625 625 |
626.9 | 623.3 | 6274 |
| 887 | 2.35 0.38 % |
24-12-2024 11:15:00 Tuesday |
623.65 626 |
627.15 | 622.9 | 3606 |
| 888 | -0.1 -0.02 % |
24-12-2024 10:15:00 Tuesday |
623.85 623.75 |
627.95 | 623.6 | 16945 |
| 889 | 0.5 0.08 % |
24-12-2024 09:15:00 Tuesday |
623.7 624.2 |
625.1 | 619.05 | 11613 |
| 890 | -2.2 -0.35 % |
23-12-2024 15:15:00 Monday |
623.2 621 |
623.7 | 619.2 | 5556 |
| 891 | 2.65 0.43 % |
23-12-2024 14:15:00 Monday |
620.1 622.75 |
623.3 | 619.9 | 6858 |
| 892 | -0.7 -0.11 % |
23-12-2024 13:15:00 Monday |
620.55 619.85 |
622.05 | 619 | 7013 |
| 893 | -2.45 -0.39 % |
23-12-2024 12:15:00 Monday |
623 620.55 |
623.7 | 620.2 | 6420 |
| 894 | -1.1 -0.18 % |
23-12-2024 11:15:00 Monday |
624.1 623 |
626.3 | 622.45 | 7379 |
| 895 | 3.95 0.64 % |
23-12-2024 10:15:00 Monday |
620.05 624 |
624.65 | 618.2 | 11659 |
| 896 | -4.15 -0.66 % |
23-12-2024 09:15:00 Monday |
624.2 620.05 |
626.95 | 613.8 | 31827 |
| 897 | 1.75 0.28 % |
20-12-2024 15:15:00 Friday |
622.2 623.95 |
626.8 | 622 | 7070 |
| 898 | -0.65 -0.1 % |
20-12-2024 14:15:00 Friday |
623.1 622.45 |
625.55 | 622.15 | 13303 |
| 899 | 1.95 0.31 % |
20-12-2024 13:15:00 Friday |
620.95 622.9 |
624.55 | 620.95 | 8510 |
| 900 | -3.4 -0.54 % |
20-12-2024 12:15:00 Friday |
624.25 620.85 |
624.6 | 620 | 18910 |
| 901 | 2.05 0.33 % |
20-12-2024 11:15:00 Friday |
622.25 624.3 |
625.5 | 620.6 | 16157 |
| 902 | 3.55 0.57 % |
20-12-2024 10:15:00 Friday |
618.6 622.15 |
622.25 | 618.6 | 3714 |
| 903 | -5.4 -0.87 % |
20-12-2024 09:15:00 Friday |
624 618.6 |
624 | 618.2 | 10382 |
| 904 | 0.85 0.14 % |
19-12-2024 15:15:00 Thursday |
623.15 624 |
624.6 | 623.15 | 3847 |
| 905 | 1.9 0.31 % |
19-12-2024 14:15:00 Thursday |
621.25 623.15 |
623.85 | 621.05 | 6084 |
| 906 | 0.55 0.09 % |
19-12-2024 13:15:00 Thursday |
621.1 621.65 |
623.9 | 621 | 11696 |
| 907 | 0.45 0.07 % |
19-12-2024 12:15:00 Thursday |
621 621.45 |
622.95 | 620.1 | 4527 |
| 908 | 1.2 0.19 % |
19-12-2024 11:15:00 Thursday |
620 621.2 |
621.2 | 618.95 | 11879 |
| 909 | 3.15 0.51 % |
19-12-2024 10:15:00 Thursday |
616.65 619.8 |
619.8 | 616.4 | 4775 |
| 910 | -2.25 -0.36 % |
19-12-2024 09:15:00 Thursday |
619.55 617.3 |
620.95 | 615.1 | 26122 |
| 911 | 0.45 0.07 % |
18-12-2024 15:15:00 Wednesday |
624 624.45 |
625.05 | 623.75 | 5793 |
| 912 | -1.1 -0.18 % |
18-12-2024 14:15:00 Wednesday |
625.7 624.6 |
626.65 | 623.45 | 4090 |
| 913 | 2.2 0.35 % |
18-12-2024 13:15:00 Wednesday |
623.45 625.65 |
625.75 | 621.75 | 3710 |
| 914 | 1.2 0.19 % |
18-12-2024 12:15:00 Wednesday |
622.7 623.9 |
623.95 | 620.25 | 4241 |
| 915 | -0.4 -0.06 % |
18-12-2024 11:15:00 Wednesday |
623 622.6 |
623.65 | 621.75 | 6574 |
| 916 | -0.55 -0.09 % |
18-12-2024 10:15:00 Wednesday |
623.8 623.25 |
626 | 622.4 | 9946 |
| 917 | -2.15 -0.34 % |
18-12-2024 09:15:00 Wednesday |
626 623.85 |
629.5 | 623.35 | 15232 |
| 918 | 2.75 0.44 % |
17-12-2024 15:15:00 Tuesday |
625.95 628.7 |
628.7 | 625.75 | 4277 |
| 919 | -1.95 -0.31 % |
17-12-2024 14:15:00 Tuesday |
627.95 626 |
628.75 | 626 | 2542 |
| 920 | -1.35 -0.21 % |
17-12-2024 13:15:00 Tuesday |
629 627.65 |
629.25 | 627.5 | 3752 |
| 921 | -2 -0.32 % |
17-12-2024 12:15:00 Tuesday |
630.9 628.9 |
631.65 | 628.45 | 3335 |
| 922 | -3.6 -0.57 % |
17-12-2024 11:15:00 Tuesday |
633.6 630 |
633.6 | 629.4 | 2431 |
| 923 | 0 0 % |
17-12-2024 10:15:00 Tuesday |
633.3 633.3 |
633.95 | 631.35 | 4041 |
| 924 | -3.05 -0.48 % |
17-12-2024 09:15:00 Tuesday |
635.95 632.9 |
636.3 | 632.5 | 7592 |
| 925 | 0.05 0.01 % |
16-12-2024 15:15:00 Monday |
635.1 635.15 |
635.4 | 634 | 2292 |
| 926 | 0.6 0.09 % |
16-12-2024 14:15:00 Monday |
634.5 635.1 |
635.95 | 634.5 | 1167 |
| 927 | 0.85 0.13 % |
16-12-2024 13:15:00 Monday |
634.25 635.1 |
636.4 | 633.7 | 2601 |
| 928 | 1.3 0.21 % |
16-12-2024 12:15:00 Monday |
633.5 634.8 |
635.3 | 633.5 | 1306 |
| 929 | 2.8 0.44 % |
16-12-2024 11:15:00 Monday |
630.7 633.5 |
634.85 | 630.7 | 1796 |
| 930 | -2 -0.32 % |
16-12-2024 10:15:00 Monday |
632.7 630.7 |
632.7 | 629.9 | 1533 |
| 931 | 1.7 0.27 % |
16-12-2024 09:15:00 Monday |
631.3 633 |
635.4 | 628.6 | 5366 |
| 932 | 0.7 0.11 % |
13-12-2024 15:15:00 Friday |
632 632.7 |
633 | 632 | 5300 |
| 933 | 0.4 0.06 % |
13-12-2024 14:15:00 Friday |
631.6 632 |
632.85 | 630.5 | 10456 |
| 934 | 2.25 0.36 % |
13-12-2024 13:15:00 Friday |
628.75 631 |
631.3 | 627.5 | 3204 |
| 935 | 1.1 0.18 % |
13-12-2024 12:15:00 Friday |
628.15 629.25 |
631 | 627 | 3490 |
| 936 | 0.9 0.14 % |
13-12-2024 11:15:00 Friday |
626.7 627.6 |
630.55 | 626.35 | 4113 |
| 937 | 1.05 0.17 % |
13-12-2024 10:15:00 Friday |
625.75 626.8 |
628 | 621.2 | 15890 |
| 938 | 5.7 0.92 % |
13-12-2024 09:15:00 Friday |
620.05 625.75 |
629.9 | 620.05 | 27521 |
| 939 | -0.4 -0.06 % |
12-12-2024 15:15:00 Thursday |
626.5 626.1 |
627.65 | 626 | 4730 |
| 940 | 1 0.16 % |
12-12-2024 14:15:00 Thursday |
625.45 626.45 |
627.05 | 624.6 | 10941 |
| 941 | -5.8 -0.92 % |
12-12-2024 13:15:00 Thursday |
631.25 625.45 |
633.75 | 620.2 | 41901 |
| 942 | 1.2 0.19 % |
12-12-2024 12:15:00 Thursday |
629.8 631 |
631.6 | 629.6 | 5636 |
| 943 | -1.35 -0.21 % |
12-12-2024 11:15:00 Thursday |
631.2 629.85 |
632.5 | 629.85 | 5024 |
| 944 | -0.75 -0.12 % |
12-12-2024 10:15:00 Thursday |
631.75 631 |
632.35 | 629.7 | 8283 |
| 945 | -4 -0.63 % |
12-12-2024 09:15:00 Thursday |
636 632 |
637.2 | 631.25 | 14899 |
| 946 | -1.25 -0.2 % |
11-12-2024 15:15:00 Wednesday |
635.5 634.25 |
635.5 | 632 | 6128 |
| 947 | 0.25 0.04 % |
11-12-2024 14:15:00 Wednesday |
635.25 635.5 |
635.5 | 632.85 | 15480 |
| 948 | -0.85 -0.13 % |
11-12-2024 13:15:00 Wednesday |
635.85 635 |
636.5 | 635 | 4776 |
| 949 | 1.1 0.17 % |
11-12-2024 12:15:00 Wednesday |
635 636.1 |
636.55 | 634.35 | 5453 |
| 950 | -0.6 -0.09 % |
11-12-2024 11:15:00 Wednesday |
635.65 635.05 |
636 | 634.45 | 6412 |
| 951 | -1.1 -0.17 % |
11-12-2024 10:15:00 Wednesday |
636.6 635.5 |
637.5 | 635.5 | 11193 |
| 952 | 2.3 0.36 % |
11-12-2024 09:15:00 Wednesday |
634.25 636.55 |
639 | 633.8 | 10246 |
| 953 | 1.8 0.28 % |
10-12-2024 15:15:00 Tuesday |
633.2 635 |
636 | 633.1 | 3725 |
| 954 | -0.05 -0.01 % |
10-12-2024 14:15:00 Tuesday |
633.6 633.55 |
634.3 | 630.4 | 6802 |
| 955 | -2.15 -0.34 % |
10-12-2024 13:15:00 Tuesday |
635.8 633.65 |
636.25 | 631.8 | 12465 |
| 956 | -1.7 -0.27 % |
10-12-2024 12:15:00 Tuesday |
637.7 636 |
638.25 | 635.65 | 4503 |
| 957 | 0.2 0.03 % |
10-12-2024 11:15:00 Tuesday |
637.85 638.05 |
639.6 | 637.2 | 3380 |
| 958 | -3.4 -0.53 % |
10-12-2024 10:15:00 Tuesday |
641.3 637.9 |
641.8 | 637.9 | 4844 |
| 959 | -0.4 -0.06 % |
10-12-2024 09:15:00 Tuesday |
641.5 641.1 |
643.9 | 639.05 | 12454 |
| 960 | 0.4 0.06 % |
09-12-2024 15:15:00 Monday |
641.6 642 |
642.5 | 639.2 | 9579 |
| 961 | 1.6 0.25 % |
09-12-2024 14:15:00 Monday |
640.45 642.05 |
642.8 | 640.1 | 9383 |
| 962 | -1.4 -0.22 % |
09-12-2024 13:15:00 Monday |
642.2 640.8 |
642.6 | 640.5 | 5289 |
| 963 | 0.05 0.01 % |
09-12-2024 12:15:00 Monday |
642.15 642.2 |
642.45 | 641.6 | 4809 |
| 964 | -0.45 -0.07 % |
09-12-2024 11:15:00 Monday |
642.25 641.8 |
643 | 641.65 | 8939 |
| 965 | -2.6 -0.4 % |
09-12-2024 10:15:00 Monday |
644.6 642 |
646 | 641.6 | 21104 |
| 966 | 7.25 1.14 % |
09-12-2024 09:15:00 Monday |
636.9 644.15 |
644.9 | 635.4 | 30983 |
| 967 | -0.3 -0.05 % |
06-12-2024 15:15:00 Friday |
636.85 636.55 |
637 | 636 | 5554 |
| 968 | -0.9 -0.14 % |
06-12-2024 14:15:00 Friday |
637.5 636.6 |
638.8 | 635.3 | 20493 |
| 969 | 0.6 0.09 % |
06-12-2024 13:15:00 Friday |
636.5 637.1 |
637.95 | 636 | 8655 |
| 970 | -0.5 -0.08 % |
06-12-2024 12:15:00 Friday |
637 636.5 |
637.25 | 635.45 | 12513 |
| 971 | -0.95 -0.15 % |
06-12-2024 11:15:00 Friday |
638.35 637.4 |
638.4 | 636.1 | 17065 |
| 972 | -2 -0.31 % |
06-12-2024 10:15:00 Friday |
639.95 637.95 |
641.8 | 637.7 | 21297 |
| 973 | -3.1 -0.48 % |
06-12-2024 09:15:00 Friday |
643.55 640.45 |
647.9 | 639.15 | 23961 |
| 974 | 0.25 0.04 % |
05-12-2024 15:15:00 Thursday |
644.2 644.45 |
645.55 | 643 | 6683 |
| 975 | -1.45 -0.22 % |
05-12-2024 14:15:00 Thursday |
645.45 644 |
647.3 | 639.55 | 11990 |
| 976 | 0.15 0.02 % |
05-12-2024 13:15:00 Thursday |
645.9 646.05 |
646.9 | 644.45 | 2881 |
| 977 | -0.45 -0.07 % |
05-12-2024 12:15:00 Thursday |
645.45 645 |
647.9 | 644.45 | 3181 |
| 978 | 3.65 0.57 % |
05-12-2024 11:15:00 Thursday |
641.5 645.15 |
645.65 | 640.85 | 3151 |
| 979 | -1.25 -0.19 % |
05-12-2024 10:15:00 Thursday |
643.3 642.05 |
643.55 | 640.2 | 4797 |
| 980 | -6.35 -0.98 % |
05-12-2024 09:15:00 Thursday |
650 643.65 |
653.65 | 643.4 | 12462 |
| 981 | -0.15 -0.02 % |
04-12-2024 15:15:00 Wednesday |
650.6 650.45 |
650.8 | 649.3 | 11627 |
| 982 | 2 0.31 % |
04-12-2024 14:15:00 Wednesday |
648.85 650.85 |
651 | 648 | 21043 |
| 983 | -1 -0.15 % |
04-12-2024 13:15:00 Wednesday |
649.75 648.75 |
650.4 | 648.15 | 12731 |
| 984 | 0.85 0.13 % |
04-12-2024 12:15:00 Wednesday |
648.6 649.45 |
650.75 | 647.25 | 26306 |
| 985 | 3.05 0.47 % |
04-12-2024 11:15:00 Wednesday |
645.4 648.45 |
648.55 | 643.75 | 27798 |
| 986 | -1.35 -0.21 % |
04-12-2024 10:15:00 Wednesday |
646.35 645 |
648.25 | 644.5 | 22592 |
| 987 | 12.1 1.91 % |
04-12-2024 09:15:00 Wednesday |
634.15 646.25 |
648.6 | 634.15 | 64589 |
| 988 | 1.35 0.21 % |
03-12-2024 15:15:00 Tuesday |
633.65 635 |
635.4 | 633.5 | 9053 |
| 989 | -5.8 -0.91 % |
03-12-2024 14:15:00 Tuesday |
639.3 633.5 |
639.8 | 633.4 | 8816 |
| 990 | -0.25 -0.04 % |
03-12-2024 13:15:00 Tuesday |
639.8 639.55 |
640.55 | 636.95 | 10357 |
| 991 | 5.85 0.92 % |
03-12-2024 12:15:00 Tuesday |
633.8 639.65 |
640.3 | 632.35 | 14672 |
| 992 | 0.2 0.03 % |
03-12-2024 11:15:00 Tuesday |
633.6 633.8 |
634.65 | 633.2 | 11462 |
| 993 | -3.65 -0.57 % |
03-12-2024 10:15:00 Tuesday |
637.65 634 |
638.15 | 632.8 | 20304 |
| 994 | -8.85 -1.37 % |
03-12-2024 09:15:00 Tuesday |
646.5 637.65 |
646.5 | 634.45 | 44362 |
| 995 | 0.2 0.03 % |
02-12-2024 15:15:00 Monday |
640.6 640.8 |
641.05 | 639.35 | 5590 |
| 996 | -0.3 -0.05 % |
02-12-2024 14:15:00 Monday |
640.3 640 |
642.65 | 640 | 5702 |
| 997 | -0.4 -0.06 % |
02-12-2024 13:15:00 Monday |
641.25 640.85 |
642.5 | 639.55 | 7733 |
| 998 | -4.25 -0.66 % |
02-12-2024 12:15:00 Monday |
645.45 641.2 |
645.6 | 641.15 | 11205 |
| 999 | 0.25 0.04 % |
02-12-2024 11:15:00 Monday |
645.2 645.45 |
648 | 645.2 | 4015 |
| 1000 | 0.25 0.04 % |
02-12-2024 10:15:00 Monday |
644.8 645.05 |
648.65 | 644.75 | 7780 |
| 1001 | -9.95 -1.52 % |
02-12-2024 09:15:00 Monday |
654.95 645 |
654.95 | 645 | 29807 |
| 1002 | -2.8 -0.43 % |
29-11-2024 15:15:00 Friday |
658.3 655.5 |
658.3 | 655 | 4391 |
| 1003 | 5.3 0.81 % |
29-11-2024 14:15:00 Friday |
653.05 658.35 |
658.65 | 652.6 | 10763 |
| 1004 | 0.8 0.12 % |
29-11-2024 13:15:00 Friday |
652.2 653 |
654.5 | 652.2 | 2511 |
| 1005 | -0.65 -0.1 % |
29-11-2024 12:15:00 Friday |
652.85 652.2 |
654.4 | 651.6 | 4179 |
| 1006 | -2.85 -0.43 % |
29-11-2024 11:15:00 Friday |
655.8 652.95 |
660.25 | 652.5 | 17579 |
| 1007 | -2.35 -0.36 % |
29-11-2024 10:15:00 Friday |
657.75 655.4 |
660.1 | 655.25 | 15957 |
| 1008 | -10.1 -1.51 % |
29-11-2024 09:15:00 Friday |
668.05 657.95 |
674.1 | 656.65 | 77214 |
| 1009 | -2.9 -0.44 % |
28-11-2024 15:15:00 Thursday |
658.5 655.6 |
658.85 | 654.4 | 12950 |
| 1010 | 14.85 2.31 % |
28-11-2024 14:15:00 Thursday |
643.65 658.5 |
664.35 | 638.8 | 187807 |
| 1011 | -11.85 -1.81 % |
28-11-2024 13:15:00 Thursday |
655 643.15 |
658.9 | 640.4 | 111897 |
| 1012 | -31.75 -4.62 % |
28-11-2024 12:15:00 Thursday |
686.95 655.2 |
687.5 | 655.1 | 53439 |
| 1013 | 5.2 0.76 % |
28-11-2024 11:15:00 Thursday |
681.25 686.45 |
687 | 680 | 5323 |
| 1014 | -6.15 -0.89 % |
28-11-2024 10:15:00 Thursday |
687.85 681.7 |
688.45 | 679.1 | 8132 |
| 1015 | 7.65 1.12 % |
28-11-2024 09:15:00 Thursday |
680.85 688.5 |
690.2 | 680.85 | 23899 |
| 1016 | 0.75 0.11 % |
27-11-2024 15:15:00 Wednesday |
680.55 681.3 |
683.2 | 679.5 | 2605 |
| 1017 | -3.85 -0.56 % |
27-11-2024 14:15:00 Wednesday |
685 681.15 |
685.2 | 681 | 2366 |
| 1018 | -0.1 -0.01 % |
27-11-2024 13:15:00 Wednesday |
685 684.9 |
686.1 | 684.55 | 1215 |
| 1019 | 1.8 0.26 % |
27-11-2024 12:15:00 Wednesday |
683.2 685 |
685.3 | 683.2 | 2395 |
| 1020 | 0.15 0.02 % |
27-11-2024 11:15:00 Wednesday |
683.2 683.35 |
687.8 | 683 | 2700 |
| 1021 | -0.55 -0.08 % |
27-11-2024 10:15:00 Wednesday |
683.65 683.1 |
685.95 | 682.85 | 3315 |
| 1022 | -5.9 -0.86 % |
27-11-2024 09:15:00 Wednesday |
689.9 684 |
689.9 | 682.25 | 5102 |
| 1023 | -1.9 -0.28 % |
26-11-2024 15:15:00 Tuesday |
683.55 681.65 |
683.65 | 681.5 | 2655 |
| 1024 | -1.5 -0.22 % |
26-11-2024 14:15:00 Tuesday |
685 683.5 |
685.05 | 680.5 | 4734 |
| 1025 | -5.05 -0.73 % |
26-11-2024 13:15:00 Tuesday |
689.75 684.7 |
689.75 | 683.8 | 5714 |
| 1026 | -0.45 -0.07 % |
26-11-2024 12:15:00 Tuesday |
689.55 689.1 |
690.6 | 688.4 | 7825 |
| 1027 | 1.6 0.23 % |
26-11-2024 11:15:00 Tuesday |
687.3 688.9 |
689.9 | 685 | 6351 |
| 1028 | -0.55 -0.08 % |
26-11-2024 10:15:00 Tuesday |
688.55 688 |
693 | 685 | 8334 |
| 1029 | 6 0.88 % |
26-11-2024 09:15:00 Tuesday |
682.65 688.65 |
689.9 | 678.45 | 9694 |
| 1030 | 1.8 0.26 % |
25-11-2024 15:15:00 Monday |
686 687.8 |
687.8 | 684.75 | 4417 |
| 1031 | -3.55 -0.51 % |
25-11-2024 14:15:00 Monday |
689.45 685.9 |
690.6 | 681.5 | 7922 |
| 1032 | 5.15 0.75 % |
25-11-2024 13:15:00 Monday |
683.55 688.7 |
688.9 | 683.55 | 4173 |
| 1033 | -6.35 -0.92 % |
25-11-2024 12:15:00 Monday |
689.9 683.55 |
689.9 | 682.75 | 1379 |
| 1034 | -0.85 -0.12 % |
25-11-2024 11:15:00 Monday |
690.75 689.9 |
690.75 | 689 | 1673 |
| 1035 | -1.55 -0.22 % |
25-11-2024 10:15:00 Monday |
692.3 690.75 |
693.6 | 689.75 | 3266 |
| 1036 | -0.95 -0.14 % |
25-11-2024 09:15:00 Monday |
692.95 692 |
695.45 | 688.9 | 6368 |
| 1037 | -4.1 -0.6 % |
22-11-2024 15:15:00 Friday |
689 684.9 |
689 | 684.3 | 3045 |
| 1038 | 0.9 0.13 % |
22-11-2024 14:15:00 Friday |
688.85 689.75 |
691 | 688.2 | 6633 |
| 1039 | 2.4 0.35 % |
22-11-2024 13:15:00 Friday |
686.5 688.9 |
689.9 | 685.5 | 9249 |
| 1040 | 3.45 0.51 % |
22-11-2024 12:15:00 Friday |
682.9 686.35 |
686.8 | 682.75 | 5295 |
| 1041 | 1.15 0.17 % |
22-11-2024 11:15:00 Friday |
682.1 683.25 |
684.75 | 680.75 | 5492 |
| 1042 | -4 -0.58 % |
22-11-2024 10:15:00 Friday |
685.95 681.95 |
685.95 | 680.8 | 3950 |
| 1043 | 6.5 0.96 % |
22-11-2024 09:15:00 Friday |
679.65 686.15 |
689 | 675.6 | 13172 |
| 1044 | -0.6 -0.09 % |
21-11-2024 15:15:00 Thursday |
675.5 674.9 |
675.85 | 674 | 1298 |
| 1045 | 1 0.15 % |
21-11-2024 14:15:00 Thursday |
674 675 |
675 | 671.05 | 1657 |
| 1046 | 0.75 0.11 % |
21-11-2024 13:15:00 Thursday |
673.25 674 |
674 | 671.75 | 1269 |
| 1047 | 2.65 0.39 % |
21-11-2024 12:15:00 Thursday |
671.25 673.9 |
674.5 | 670.25 | 1657 |
| 1048 | -4.45 -0.66 % |
21-11-2024 11:15:00 Thursday |
675.35 670.9 |
675.65 | 670.3 | 3195 |
| 1049 | 4.7 0.7 % |
21-11-2024 10:15:00 Thursday |
670.75 675.45 |
675.65 | 669 | 5613 |
| 1050 | -9.3 -1.37 % |
21-11-2024 09:15:00 Thursday |
680.35 671.05 |
680.5 | 670.55 | 8180 |
| 1051 | 0.2 0.03 % |
19-11-2024 15:15:00 Tuesday |
678.8 679 |
682.35 | 678.8 | 7043 |
| 1052 | 5.1 0.76 % |
19-11-2024 14:15:00 Tuesday |
674.65 679.75 |
682 | 674.5 | 12647 |
| 1053 | 5 0.75 % |
19-11-2024 13:15:00 Tuesday |
669.6 674.6 |
676 | 669 | 11294 |
| 1054 | -2.4 -0.36 % |
19-11-2024 12:15:00 Tuesday |
672.1 669.7 |
672.5 | 668.5 | 8763 |
| 1055 | -5.8 -0.86 % |
19-11-2024 11:15:00 Tuesday |
678 672.2 |
679.1 | 670 | 13897 |
| 1056 | -6 -0.88 % |
19-11-2024 10:15:00 Tuesday |
684.5 678.5 |
684.5 | 677.3 | 9276 |
| 1057 | -3.65 -0.53 % |
19-11-2024 09:15:00 Tuesday |
688 684.35 |
690.45 | 683.6 | 8608 |
| 1058 | -0.3 -0.04 % |
18-11-2024 15:15:00 Monday |
690.3 690 |
691.05 | 688.55 | 2777 |
| 1059 | -0.4 -0.06 % |
18-11-2024 14:15:00 Monday |
690.75 690.35 |
691.45 | 688.25 | 8520 |
| 1060 | -0.35 -0.05 % |
18-11-2024 13:15:00 Monday |
691.85 691.5 |
693.7 | 690.45 | 4139 |
| 1061 | 0.15 0.02 % |
18-11-2024 12:15:00 Monday |
691.7 691.85 |
693.55 | 689.4 | 7991 |
| 1062 | 6.15 0.9 % |
18-11-2024 11:15:00 Monday |
686.25 692.4 |
692.4 | 685 | 5216 |
| 1063 | 0.7 0.1 % |
18-11-2024 10:15:00 Monday |
686.1 686.8 |
687.2 | 684.75 | 3647 |
| 1064 | 4.5 0.66 % |
18-11-2024 09:15:00 Monday |
681.65 686.15 |
693.3 | 681.65 | 11383 |
| 1065 | -0.65 -0.09 % |
14-11-2024 15:15:00 Thursday |
695.1 694.45 |
695.7 | 693.05 | 2058 |
| 1066 | -0.1 -0.01 % |
14-11-2024 14:15:00 Thursday |
695 694.9 |
695.85 | 692.4 | 4591 |
| 1067 | 2.75 0.4 % |
14-11-2024 13:15:00 Thursday |
692.25 695 |
695 | 691.8 | 2761 |
| 1068 | -0.75 -0.11 % |
14-11-2024 12:15:00 Thursday |
693 692.25 |
694.15 | 691.05 | 3981 |
| 1069 | 2.1 0.3 % |
14-11-2024 11:15:00 Thursday |
690.9 693 |
693.9 | 690.6 | 6245 |
| 1070 | -1 -0.14 % |
14-11-2024 10:15:00 Thursday |
692.5 691.5 |
696.35 | 690.5 | 10284 |
| 1071 | 7.55 1.1 % |
14-11-2024 09:15:00 Thursday |
685 692.55 |
694.8 | 683 | 15125 |
| 1072 | 2.9 0.42 % |
13-11-2024 15:15:00 Wednesday |
684.85 687.75 |
688.2 | 684.15 | 2576 |
| 1073 | -3.9 -0.57 % |
13-11-2024 14:15:00 Wednesday |
688.35 684.45 |
688.8 | 683.1 | 9966 |
| 1074 | -1.45 -0.21 % |
13-11-2024 13:15:00 Wednesday |
690.15 688.7 |
692.5 | 687.65 | 4003 |
| 1075 | -1.1 -0.16 % |
13-11-2024 12:15:00 Wednesday |
691.25 690.15 |
692.5 | 688 | 4743 |
| 1076 | 1.85 0.27 % |
13-11-2024 11:15:00 Wednesday |
689 690.85 |
691.9 | 688.45 | 8252 |
| 1077 | -1.85 -0.27 % |
13-11-2024 10:15:00 Wednesday |
691.7 689.85 |
693 | 687.15 | 9780 |
| 1078 | 0.65 0.09 % |
13-11-2024 09:15:00 Wednesday |
691.05 691.7 |
697.7 | 689.7 | 21995 |
| 1079 | 0.1 0.01 % |
12-11-2024 15:15:00 Tuesday |
699.95 700.05 |
701.75 | 699 | 2928 |
| 1080 | -1 -0.14 % |
12-11-2024 14:15:00 Tuesday |
701.15 700.15 |
702.2 | 698.25 | 4140 |
| 1081 | 1.05 0.15 % |
12-11-2024 13:15:00 Tuesday |
699.15 700.2 |
702.15 | 696.3 | 6554 |
| 1082 | -6.95 -0.98 % |
12-11-2024 12:15:00 Tuesday |
706.95 700 |
708.4 | 699 | 2453 |
| 1083 | -2.45 -0.35 % |
12-11-2024 11:15:00 Tuesday |
709.4 706.95 |
710.65 | 706.95 | 989 |
| 1084 | -1.4 -0.2 % |
12-11-2024 10:15:00 Tuesday |
710.8 709.4 |
711.25 | 705 | 1519 |
| 1085 | 3.75 0.53 % |
12-11-2024 09:15:00 Tuesday |
707.05 710.8 |
719.25 | 705.95 | 8874 |
| 1086 | 0.4 0.06 % |
11-11-2024 15:15:00 Monday |
705.55 705.95 |
705.95 | 704.2 | 842 |
| 1087 | 1.9 0.27 % |
11-11-2024 14:15:00 Monday |
703.2 705.1 |
706.9 | 701.55 | 3987 |
| 1088 | -5.65 -0.8 % |
11-11-2024 13:15:00 Monday |
709.55 703.9 |
710.5 | 703.9 | 2069 |
| 1089 | 0.6 0.08 % |
11-11-2024 12:15:00 Monday |
708.95 709.55 |
710.4 | 707.8 | 5291 |
| 1090 | -2.85 -0.4 % |
11-11-2024 11:15:00 Monday |
710.55 707.7 |
711.7 | 707.7 | 1994 |
| 1091 | 7.55 1.07 % |
11-11-2024 10:15:00 Monday |
703 710.55 |
710.55 | 703 | 2787 |
| 1092 | 0.6 0.09 % |
11-11-2024 09:15:00 Monday |
702.65 703.25 |
707.45 | 695.95 | 8760 |
| 1093 | -0.25 -0.04 % |
08-11-2024 15:15:00 Friday |
708.25 708 |
709.5 | 707.35 | 2066 |
| 1094 | -3.5 -0.49 % |
08-11-2024 14:15:00 Friday |
711.95 708.45 |
711.95 | 707.5 | 2237 |
| 1095 | 0.65 0.09 % |
08-11-2024 13:15:00 Friday |
711.45 712.1 |
713.2 | 710.85 | 1941 |
| 1096 | -0.65 -0.09 % |
08-11-2024 12:15:00 Friday |
711.9 711.25 |
712.7 | 711.25 | 4148 |
| 1097 | -5.35 -0.75 % |
08-11-2024 11:15:00 Friday |
717.8 712.45 |
718.15 | 709.45 | 6444 |
| 1098 | -0.45 -0.06 % |
08-11-2024 10:15:00 Friday |
717.15 716.7 |
719.95 | 716.65 | 5897 |
| 1099 | 5.65 0.79 % |
08-11-2024 09:15:00 Friday |
711.7 717.35 |
719.45 | 708.85 | 10693 |
| 1100 | -0.1 -0.01 % |
07-11-2024 15:15:00 Thursday |
710.95 710.85 |
712.5 | 710.25 | 2815 |
| 1101 | -1.05 -0.15 % |
07-11-2024 14:15:00 Thursday |
712.5 711.45 |
713.1 | 710.25 | 5909 |
| 1102 | -0.05 -0.01 % |
07-11-2024 13:15:00 Thursday |
712.55 712.5 |
713.1 | 710.4 | 4138 |
| 1103 | 1 0.14 % |
07-11-2024 12:15:00 Thursday |
711.8 712.8 |
713.4 | 710.3 | 5353 |
| 1104 | 1.4 0.2 % |
07-11-2024 11:15:00 Thursday |
709.95 711.35 |
712.4 | 708.5 | 4661 |
| 1105 | 4.85 0.69 % |
07-11-2024 10:15:00 Thursday |
704.95 709.8 |
710.55 | 703.6 | 7134 |
| 1106 | -6.65 -0.93 % |
07-11-2024 09:15:00 Thursday |
711.55 704.9 |
711.55 | 703.2 | 14371 |
| 1107 | 0.75 0.11 % |
06-11-2024 15:15:00 Wednesday |
708.3 709.05 |
709.7 | 707.7 | 3148 |
| 1108 | -0.8 -0.11 % |
06-11-2024 14:15:00 Wednesday |
709.1 708.3 |
710.35 | 707.3 | 6232 |
| 1109 | -0.55 -0.08 % |
06-11-2024 13:15:00 Wednesday |
709.8 709.25 |
710.55 | 707 | 4963 |
| 1110 | 0.15 0.02 % |
06-11-2024 12:15:00 Wednesday |
709.65 709.8 |
711 | 706.5 | 16199 |
| 1111 | 4.7 0.67 % |
06-11-2024 11:15:00 Wednesday |
705.25 709.95 |
711.9 | 703.95 | 18294 |
| 1112 | -5.2 -0.73 % |
06-11-2024 10:15:00 Wednesday |
710.5 705.3 |
710.95 | 704.5 | 19553 |
| 1113 | -4.1 -0.57 % |
06-11-2024 09:15:00 Wednesday |
715 710.9 |
717.6 | 710.1 | 13540 |
| 1114 | -2.4 -0.33 % |
05-11-2024 15:15:00 Tuesday |
716.9 714.5 |
717.9 | 713.25 | 7426 |
| 1115 | -7.3 -1.01 % |
05-11-2024 14:15:00 Tuesday |
723.7 716.4 |
726.45 | 716.4 | 31039 |
| 1116 | 29.15 4.19 % |
05-11-2024 13:15:00 Tuesday |
695.2 724.35 |
724.6 | 694.7 | 41763 |
| 1117 | 5.25 0.76 % |
05-11-2024 12:15:00 Tuesday |
690.05 695.3 |
695.9 | 685.5 | 11959 |
| 1118 | -12.45 -1.77 % |
05-11-2024 11:15:00 Tuesday |
701.95 689.5 |
702.3 | 689 | 14620 |
| 1119 | 0.15 0.02 % |
05-11-2024 10:15:00 Tuesday |
701.55 701.7 |
707 | 698.45 | 10677 |
| 1120 | -7.2 -1.02 % |
05-11-2024 09:15:00 Tuesday |
708.75 701.55 |
710.85 | 700.25 | 13890 |
| 1121 | 1.25 0.18 % |
04-11-2024 15:15:00 Monday |
709.85 711.1 |
711.1 | 706.9 | 9871 |
| 1122 | 0.65 0.09 % |
04-11-2024 14:15:00 Monday |
710.25 710.9 |
713.4 | 710.05 | 8662 |
| 1123 | -0.5 -0.07 % |
04-11-2024 13:15:00 Monday |
710.75 710.25 |
711.75 | 707.5 | 4475 |
| 1124 | -0.1 -0.01 % |
04-11-2024 12:15:00 Monday |
710 709.9 |
712.95 | 706.55 | 5784 |
| 1125 | -1.75 -0.25 % |
04-11-2024 11:15:00 Monday |
711.75 710 |
714.15 | 708 | 7000 |
| 1126 | -6.45 -0.9 % |
04-11-2024 10:15:00 Monday |
717.45 711 |
718.95 | 710.8 | 18422 |
| 1127 | -1.75 -0.24 % |
04-11-2024 09:15:00 Monday |
719.25 717.5 |
728 | 716.6 | 17656 |
| 1128 | 2.75 0.38 % |
01-11-2024 18:00:00 Friday |
720.15 722.9 |
726.65 | 720.15 | 20175 |
| 1129 | 0.5 0.07 % |
31-10-2024 15:15:00 Thursday |
721.1 721.6 |
722 | 718.6 | 19346 |
| 1130 | 3.2 0.45 % |
31-10-2024 14:15:00 Thursday |
718 721.2 |
722.5 | 716.5 | 6369 |
| 1131 | 1.15 0.16 % |
31-10-2024 13:15:00 Thursday |
717.1 718.25 |
720.65 | 716.45 | 2794 |
| 1132 | -2.3 -0.32 % |
31-10-2024 12:15:00 Thursday |
719.4 717.1 |
719.4 | 715.7 | 17493 |
| 1133 | -2.75 -0.38 % |
31-10-2024 11:15:00 Thursday |
721.75 719 |
723.4 | 718.5 | 4442 |
| 1134 | 3.35 0.47 % |
31-10-2024 10:15:00 Thursday |
718 721.35 |
721.35 | 713.5 | 7110 |
| 1135 | -7.2 -0.99 % |
31-10-2024 09:15:00 Thursday |
726 718.8 |
726.15 | 715.25 | 11856 |
| 1136 | -1.7 -0.23 % |
30-10-2024 15:15:00 Wednesday |
726.7 725 |
728.5 | 725 | 5237 |
| 1137 | -3 -0.41 % |
30-10-2024 14:15:00 Wednesday |
729.1 726.1 |
730.2 | 726.1 | 5059 |
| 1138 | -2.1 -0.29 % |
30-10-2024 13:15:00 Wednesday |
731.3 729.2 |
731.95 | 728 | 5894 |
| 1139 | -2.95 -0.4 % |
30-10-2024 12:15:00 Wednesday |
734.85 731.9 |
735.4 | 731 | 3475 |
| 1140 | 0.15 0.02 % |
30-10-2024 11:15:00 Wednesday |
734.7 734.85 |
736.25 | 733.8 | 2798 |
| 1141 | -4.45 -0.6 % |
30-10-2024 10:15:00 Wednesday |
739.45 735 |
739.45 | 734.4 | 6424 |
| 1142 | -4.55 -0.61 % |
30-10-2024 09:15:00 Wednesday |
744 739.45 |
744 | 733.3 | 14510 |
| 1143 | 2.9 0.39 % |
29-10-2024 15:15:00 Tuesday |
741.1 744 |
744.95 | 740.65 | 5776 |
| 1144 | -0.3 -0.04 % |
29-10-2024 14:15:00 Tuesday |
741.55 741.25 |
744.3 | 738.95 | 14692 |
| 1145 | 3.95 0.54 % |
29-10-2024 13:15:00 Tuesday |
738 741.95 |
744 | 736.4 | 6956 |
| 1146 | 9.5 1.3 % |
29-10-2024 12:15:00 Tuesday |
728.4 737.9 |
739 | 727.25 | 5743 |
| 1147 | 4.95 0.68 % |
29-10-2024 11:15:00 Tuesday |
723.4 728.35 |
728.35 | 720.45 | 6876 |
| 1148 | 6.6 0.92 % |
29-10-2024 10:15:00 Tuesday |
717 723.6 |
723.7 | 714.8 | 9519 |
| 1149 | -2.85 -0.4 % |
29-10-2024 09:15:00 Tuesday |
719.95 717.1 |
719.95 | 708.65 | 7873 |
| 1150 | 0.2 0.03 % |
28-10-2024 15:15:00 Monday |
717.6 717.8 |
720 | 716.55 | 1718 |
| 1151 | 2.35 0.33 % |
28-10-2024 14:15:00 Monday |
715.45 717.8 |
721.2 | 713.9 | 7791 |
| 1152 | -0.8 -0.11 % |
28-10-2024 13:15:00 Monday |
716.5 715.7 |
718.25 | 715 | 1679 |
| 1153 | 0.7 0.1 % |
28-10-2024 12:15:00 Monday |
715.8 716.5 |
717.05 | 713.25 | 4365 |
| 1154 | -4.3 -0.6 % |
28-10-2024 11:15:00 Monday |
720.8 716.5 |
721.65 | 716.3 | 4224 |
| 1155 | 5.25 0.73 % |
28-10-2024 10:15:00 Monday |
715 720.25 |
720.25 | 714.4 | 7183 |
| 1156 | 7.1 1.01 % |
28-10-2024 09:15:00 Monday |
706 713.1 |
715.95 | 706 | 12442 |
| 1157 | 1.25 0.18 % |
25-10-2024 15:15:00 Friday |
708.4 709.65 |
710.9 | 707.6 | 3439 |
| 1158 | 5.35 0.76 % |
25-10-2024 14:15:00 Friday |
703.05 708.4 |
710.9 | 702.3 | 6660 |
| 1159 | -4.05 -0.57 % |
25-10-2024 13:15:00 Friday |
707.3 703.25 |
709.15 | 702.9 | 9036 |
| 1160 | 3.5 0.5 % |
25-10-2024 12:15:00 Friday |
704.4 707.9 |
707.9 | 701.95 | 7582 |
| 1161 | 2 0.28 % |
25-10-2024 11:15:00 Friday |
702.8 704.8 |
706.85 | 700.05 | 9298 |
| 1162 | 0.1 0.01 % |
25-10-2024 10:15:00 Friday |
702 702.1 |
707.05 | 700.05 | 13068 |
| 1163 | -12.45 -1.74 % |
25-10-2024 09:15:00 Friday |
715.1 702.65 |
718 | 701 | 22799 |
| 1164 | 1.3 0.18 % |
24-10-2024 15:15:00 Thursday |
714.7 716 |
716.2 | 714.6 | 3924 |
| 1165 | 2.05 0.29 % |
24-10-2024 14:15:00 Thursday |
712.8 714.85 |
715.05 | 711 | 2990 |
| 1166 | -3.15 -0.44 % |
24-10-2024 13:15:00 Thursday |
715.65 712.5 |
715.65 | 712 | 1714 |
| 1167 | -3 -0.42 % |
24-10-2024 12:15:00 Thursday |
719.75 716.75 |
719.8 | 715.2 | 18068 |
| 1168 | -5.5 -0.76 % |
24-10-2024 11:15:00 Thursday |
725.15 719.65 |
725.15 | 719 | 2058 |
| 1169 | -0.75 -0.1 % |
24-10-2024 10:15:00 Thursday |
725.75 725 |
726.7 | 723.45 | 2646 |
| 1170 | 2 0.28 % |
24-10-2024 09:15:00 Thursday |
723.8 725.8 |
734.65 | 723.55 | 24352 |
| 1171 | 1.3 0.18 % |
23-10-2024 15:15:00 Wednesday |
723.7 725 |
725 | 722.45 | 2936 |
| 1172 | -4 -0.55 % |
23-10-2024 14:15:00 Wednesday |
728.05 724.05 |
728.65 | 721.95 | 8494 |
| 1173 | 2.35 0.32 % |
23-10-2024 13:15:00 Wednesday |
725.05 727.4 |
729.9 | 724.55 | 8363 |
| 1174 | 4.15 0.58 % |
23-10-2024 12:15:00 Wednesday |
721.25 725.4 |
727 | 720.1 | 8540 |
| 1175 | -3.45 -0.48 % |
23-10-2024 11:15:00 Wednesday |
724.7 721.25 |
725 | 721.25 | 8303 |
| 1176 | 1.25 0.17 % |
23-10-2024 10:15:00 Wednesday |
723.45 724.7 |
725.05 | 718.1 | 12706 |
| 1177 | -4.7 -0.65 % |
23-10-2024 09:15:00 Wednesday |
728.15 723.45 |
732 | 721.2 | 14930 |
| 1178 | 1 0.14 % |
22-10-2024 15:15:00 Tuesday |
727 728 |
728.3 | 725.05 | 1735 |
| 1179 | -11.1 -1.5 % |
22-10-2024 14:15:00 Tuesday |
738.45 727.35 |
738.75 | 726.6 | 6874 |
| 1180 | 1.25 0.17 % |
22-10-2024 13:15:00 Tuesday |
737.25 738.5 |
739.7 | 736 | 2533 |
| 1181 | -1.45 -0.2 % |
22-10-2024 12:15:00 Tuesday |
739.3 737.85 |
741.3 | 735.15 | 6099 |
| 1182 | -3.7 -0.5 % |
22-10-2024 11:15:00 Tuesday |
743.6 739.9 |
743.6 | 735.65 | 4791 |
| 1183 | -4.1 -0.55 % |
22-10-2024 10:15:00 Tuesday |
747.1 743 |
747.1 | 740.8 | 4724 |
| 1184 | 2.25 0.3 % |
22-10-2024 09:15:00 Tuesday |
745.55 747.8 |
749.55 | 740 | 9031 |
| 1185 | -3.5 -0.47 % |
21-10-2024 15:15:00 Monday |
746.2 742.7 |
746.45 | 742.7 | 6600 |
| 1186 | 0.1 0.01 % |
21-10-2024 14:15:00 Monday |
746.9 747 |
748.3 | 745.45 | 7325 |
| 1187 | 0.5 0.07 % |
21-10-2024 13:15:00 Monday |
745.6 746.1 |
748.55 | 745.05 | 3996 |
| 1188 | -1.2 -0.16 % |
21-10-2024 12:15:00 Monday |
746.9 745.7 |
747.9 | 742.8 | 11055 |
| 1189 | -4.55 -0.61 % |
21-10-2024 11:15:00 Monday |
750.95 746.4 |
751.85 | 746.4 | 9866 |
| 1190 | -0.5 -0.07 % |
21-10-2024 10:15:00 Monday |
751.2 750.7 |
755 | 748.2 | 10770 |
| 1191 | 3.2 0.43 % |
21-10-2024 09:15:00 Monday |
748 751.2 |
755.45 | 746.5 | 35798 |
| 1192 | 1.05 0.14 % |
18-10-2024 15:15:00 Friday |
742.45 743.5 |
743.5 | 740.25 | 8453 |
| 1193 | -1 -0.13 % |
18-10-2024 14:15:00 Friday |
743.25 742.25 |
744 | 741.7 | 7789 |
| 1194 | 3.45 0.47 % |
18-10-2024 13:15:00 Friday |
739.8 743.25 |
743.85 | 739.65 | 7493 |
| 1195 | 0.55 0.07 % |
18-10-2024 12:15:00 Friday |
739.85 740.4 |
743.9 | 739.85 | 10062 |
| 1196 | 2.65 0.36 % |
18-10-2024 11:15:00 Friday |
737.2 739.85 |
740.7 | 736.15 | 11718 |
| 1197 | 1.8 0.24 % |
18-10-2024 10:15:00 Friday |
735 736.8 |
737.75 | 732.45 | 6858 |
| 1198 | 9.6 1.32 % |
18-10-2024 09:15:00 Friday |
725.1 734.7 |
735.15 | 720.15 | 15965 |
| 1199 | -0.85 -0.12 % |
17-10-2024 15:15:00 Thursday |
725.95 725.1 |
727.25 | 723.3 | 3504 |
| 1200 | -0.6 -0.08 % |
17-10-2024 14:15:00 Thursday |
725.8 725.2 |
728.4 | 724.55 | 7655 |
| 1201 | -2.1 -0.29 % |
17-10-2024 13:15:00 Thursday |
727.05 724.95 |
729.3 | 724.5 | 3798 |
| 1202 | 7.35 1.02 % |
17-10-2024 12:15:00 Thursday |
720.1 727.45 |
727.45 | 720.1 | 5442 |
| 1203 | 1.9 0.26 % |
17-10-2024 11:15:00 Thursday |
718.65 720.55 |
720.95 | 716.5 | 2993 |
| 1204 | -3.05 -0.42 % |
17-10-2024 10:15:00 Thursday |
721.45 718.4 |
728.35 | 718.4 | 4972 |
| 1205 | -12.5 -1.71 % |
17-10-2024 09:15:00 Thursday |
732.85 720.35 |
732.85 | 720.35 | 11619 |
| 1206 | 1 0.14 % |
16-10-2024 15:15:00 Wednesday |
726 727 |
727.9 | 725.15 | 6606 |
| 1207 | -3.55 -0.49 % |
16-10-2024 14:15:00 Wednesday |
729.1 725.55 |
731.55 | 725.15 | 17925 |
| 1208 | 1.55 0.21 % |
16-10-2024 13:15:00 Wednesday |
727.7 729.25 |
729.5 | 727.2 | 10189 |
| 1209 | -1.65 -0.23 % |
16-10-2024 12:15:00 Wednesday |
729.55 727.9 |
729.95 | 726.7 | 11970 |
| 1210 | -1.05 -0.14 % |
16-10-2024 11:15:00 Wednesday |
730.3 729.25 |
732 | 727.5 | 27251 |
| 1211 | 6.85 0.95 % |
16-10-2024 10:15:00 Wednesday |
723.15 730 |
730.9 | 723.15 | 33451 |
| 1212 | 3.5 0.49 % |
16-10-2024 09:15:00 Wednesday |
720.05 723.55 |
731.05 | 715.05 | 87039 |
| 1213 | -2.05 -0.29 % |
15-10-2024 15:15:00 Tuesday |
716.05 714 |
716.3 | 711.5 | 22920 |
| 1214 | -26.1 -3.52 % |
15-10-2024 14:15:00 Tuesday |
741.65 715.55 |
746.1 | 711 | 116289 |
| 1215 | -0.7 -0.09 % |
15-10-2024 13:15:00 Tuesday |
742.95 742.25 |
743.5 | 741.25 | 6400 |
| 1216 | 1.7 0.23 % |
15-10-2024 12:15:00 Tuesday |
741.25 742.95 |
743.5 | 740 | 10220 |
| 1217 | -1 -0.13 % |
15-10-2024 11:15:00 Tuesday |
742.25 741.25 |
745 | 738.9 | 14557 |
| 1218 | 5.5 0.75 % |
15-10-2024 10:15:00 Tuesday |
736.5 742 |
743.5 | 735.85 | 15253 |
| 1219 | -8.65 -1.16 % |
15-10-2024 09:15:00 Tuesday |
744.95 736.3 |
744.95 | 735.75 | 20559 |
| 1220 | 0.75 0.1 % |
14-10-2024 15:15:00 Monday |
741 741.75 |
741.9 | 740.3 | 6094 |
| 1221 | 3.25 0.44 % |
14-10-2024 14:15:00 Monday |
737.75 741 |
741 | 737.05 | 10805 |
| 1222 | 0.5 0.07 % |
14-10-2024 13:15:00 Monday |
737.15 737.65 |
737.75 | 735 | 16646 |
| 1223 | -0.15 -0.02 % |
14-10-2024 12:15:00 Monday |
737.25 737.1 |
737.5 | 735.05 | 4797 |
| 1224 | 1.75 0.24 % |
14-10-2024 11:15:00 Monday |
735.35 737.1 |
739 | 734.4 | 7076 |
| 1225 | 2.6 0.36 % |
14-10-2024 10:15:00 Monday |
732 734.6 |
737.05 | 729.6 | 10422 |
| 1226 | 4 0.55 % |
14-10-2024 09:15:00 Monday |
728 732 |
736 | 726.15 | 15366 |
| 1227 | -1.3 -0.18 % |
11-10-2024 15:15:00 Friday |
723.45 722.15 |
724.45 | 722.15 | 3065 |
| 1228 | 2.75 0.38 % |
11-10-2024 14:15:00 Friday |
720.65 723.4 |
725.4 | 720.5 | 12912 |
| 1229 | -1.65 -0.23 % |
11-10-2024 13:15:00 Friday |
721.85 720.2 |
722.2 | 719.35 | 4695 |
| 1230 | -0.9 -0.12 % |
11-10-2024 12:15:00 Friday |
723.1 722.2 |
723.1 | 720.25 | 3270 |
| 1231 | 2.15 0.3 % |
11-10-2024 11:15:00 Friday |
720.85 723 |
723.3 | 718.6 | 5666 |
| 1232 | 0.8 0.11 % |
11-10-2024 10:15:00 Friday |
719.4 720.2 |
720.7 | 717.15 | 7355 |
| 1233 | -2.15 -0.3 % |
11-10-2024 09:15:00 Friday |
721.15 719 |
724.6 | 718.2 | 8957 |
| 1234 | -1.05 -0.14 % |
10-10-2024 15:15:00 Thursday |
724.95 723.9 |
725.5 | 723.85 | 7799 |
| 1235 | 2.5 0.35 % |
10-10-2024 14:15:00 Thursday |
722.6 725.1 |
726.15 | 718.85 | 20704 |
| 1236 | 5.15 0.72 % |
10-10-2024 13:15:00 Thursday |
717.35 722.5 |
723.95 | 716.85 | 11502 |
| 1237 | 1.5 0.21 % |
10-10-2024 12:15:00 Thursday |
715.5 717 |
717.85 | 715.5 | 3977 |
| 1238 | 0.55 0.08 % |
10-10-2024 11:15:00 Thursday |
714.9 715.45 |
715.95 | 713.95 | 5615 |
| 1239 | -2.05 -0.29 % |
10-10-2024 10:15:00 Thursday |
716.9 714.85 |
717.3 | 714.35 | 5792 |
| 1240 | -1.65 -0.23 % |
10-10-2024 09:15:00 Thursday |
718.55 716.9 |
723.8 | 714.8 | 12586 |
| 1241 | 1.25 0.17 % |
09-10-2024 15:15:00 Wednesday |
717.25 718.5 |
719 | 716.5 | 5754 |
| 1242 | -4.05 -0.56 % |
09-10-2024 14:15:00 Wednesday |
721 716.95 |
721.15 | 715.75 | 10267 |
| 1243 | 0.7 0.1 % |
09-10-2024 13:15:00 Wednesday |
720.7 721.4 |
722.5 | 718.2 | 10582 |
| 1244 | -0.7 -0.1 % |
09-10-2024 12:15:00 Wednesday |
721.7 721 |
724.85 | 720.35 | 4414 |
| 1245 | -0.6 -0.08 % |
09-10-2024 11:15:00 Wednesday |
722.7 722.1 |
724.5 | 720 | 7773 |
| 1246 | 3.45 0.48 % |
09-10-2024 10:15:00 Wednesday |
719.25 722.7 |
725.1 | 719.05 | 17925 |
| 1247 | 8.1 1.14 % |
09-10-2024 09:15:00 Wednesday |
710.95 719.05 |
721.2 | 704.05 | 14144 |
| 1248 | 0.95 0.13 % |
08-10-2024 15:15:00 Tuesday |
709.45 710.4 |
710.9 | 708.55 | 985 |
| 1249 | 4.6 0.65 % |
08-10-2024 14:15:00 Tuesday |
705.5 710.1 |
712.45 | 705.5 | 5233 |
| 1250 | 2.25 0.32 % |
08-10-2024 13:15:00 Tuesday |
703.25 705.5 |
706.15 | 702.4 | 2263 |
| 1251 | -2.6 -0.37 % |
08-10-2024 12:15:00 Tuesday |
705.6 703 |
706.05 | 703 | 11209 |
| 1252 | 0.75 0.11 % |
08-10-2024 11:15:00 Tuesday |
704.65 705.4 |
705.75 | 703 | 2008 |
| 1253 | 3.95 0.56 % |
08-10-2024 10:15:00 Tuesday |
700.5 704.45 |
706.65 | 699.75 | 4532 |
| 1254 | 2.55 0.37 % |
08-10-2024 09:15:00 Tuesday |
698.45 701 |
709.45 | 698.45 | 8806 |
| 1255 | -1.1 -0.16 % |
07-10-2024 15:15:00 Monday |
705.4 704.3 |
706.05 | 702.45 | 6430 |
| 1256 | -0.4 -0.06 % |
07-10-2024 14:15:00 Monday |
705.8 705.4 |
708.65 | 703.55 | 10909 |
| 1257 | 0.85 0.12 % |
07-10-2024 13:15:00 Monday |
704.4 705.25 |
706.85 | 703.65 | 14353 |
| 1258 | -6.65 -0.94 % |
07-10-2024 12:15:00 Monday |
710.45 703.8 |
710.45 | 703 | 16604 |
| 1259 | -3.55 -0.5 % |
07-10-2024 11:15:00 Monday |
714 710.45 |
717.35 | 708.9 | 20136 |
| 1260 | -1.7 -0.24 % |
07-10-2024 10:15:00 Monday |
715.65 713.95 |
718.95 | 708.9 | 35910 |
| 1261 | 6.65 0.94 % |
07-10-2024 09:15:00 Monday |
708.95 715.6 |
717.75 | 708.95 | 32779 |
| 1262 | 1.05 0.15 % |
04-10-2024 15:15:00 Friday |
708.45 709.5 |
710.6 | 708.45 | 3003 |
| 1263 | 3.7 0.53 % |
04-10-2024 14:15:00 Friday |
704.5 708.2 |
709.85 | 703 | 5327 |
| 1264 | -4.85 -0.68 % |
04-10-2024 13:15:00 Friday |
709.2 704.35 |
709.2 | 703.65 | 3376 |
| 1265 | -3.65 -0.51 % |
04-10-2024 12:15:00 Friday |
712.95 709.3 |
713.15 | 708 | 5044 |
| 1266 | 8.05 1.14 % |
04-10-2024 11:15:00 Friday |
704.8 712.85 |
712.85 | 703.7 | 6901 |
| 1267 | -2.9 -0.41 % |
04-10-2024 10:15:00 Friday |
707.7 704.8 |
708.9 | 704.8 | 11528 |
| 1268 | 8.15 1.16 % |
04-10-2024 09:15:00 Friday |
700.1 708.25 |
711 | 700.1 | 17230 |
| 1269 | 2.8 0.4 % |
03-10-2024 15:15:00 Thursday |
702.15 704.95 |
704.95 | 701.55 | 10204 |
| 1270 | -0.85 -0.12 % |
03-10-2024 14:15:00 Thursday |
702.8 701.95 |
703.9 | 701 | 12293 |
| 1271 | -2.5 -0.35 % |
03-10-2024 13:15:00 Thursday |
705.3 702.8 |
705.5 | 700.8 | 10896 |
| 1272 | 2.55 0.36 % |
03-10-2024 12:15:00 Thursday |
702.9 705.45 |
708.5 | 702.85 | 6879 |
| 1273 | -1.75 -0.25 % |
03-10-2024 11:15:00 Thursday |
704.75 703 |
705.35 | 700.25 | 8818 |
| 1274 | 0.4 0.06 % |
03-10-2024 10:15:00 Thursday |
704.55 704.95 |
707.55 | 701.35 | 10945 |
| 1275 | 10.5 1.51 % |
03-10-2024 09:15:00 Thursday |
694.05 704.55 |
712.15 | 694.05 | 32632 |
| 1276 | -1.25 -0.18 % |
01-10-2024 15:15:00 Tuesday |
711.25 710 |
711.75 | 709.95 | 2477 |
| 1277 | 1.8 0.25 % |
01-10-2024 14:15:00 Tuesday |
709.15 710.95 |
711.95 | 708.8 | 3825 |
| 1278 | -1.95 -0.27 % |
01-10-2024 13:15:00 Tuesday |
711.1 709.15 |
713 | 706.85 | 11500 |
| 1279 | -2.45 -0.34 % |
01-10-2024 12:15:00 Tuesday |
714 711.55 |
715 | 710.5 | 2827 |
| 1280 | 0.2 0.03 % |
01-10-2024 11:15:00 Tuesday |
713.7 713.9 |
715.6 | 711.7 | 3914 |
| 1281 | -5.05 -0.7 % |
01-10-2024 10:15:00 Tuesday |
718.3 713.25 |
718.55 | 712.9 | 6135 |
| 1282 | 4.15 0.58 % |
01-10-2024 09:15:00 Tuesday |
713.9 718.05 |
723 | 713.9 | 9081 |
| 1283 | -1.05 -0.15 % |
30-09-2024 15:15:00 Monday |
718.1 717.05 |
718.6 | 715 | 5150 |
| 1284 | 0.2 0.03 % |
30-09-2024 14:15:00 Monday |
717.8 718 |
720.9 | 716.85 | 6824 |
| 1285 | -5.5 -0.76 % |
30-09-2024 13:15:00 Monday |
723.4 717.9 |
725.2 | 717.65 | 8299 |
| 1286 | 0.75 0.1 % |
30-09-2024 12:15:00 Monday |
722.45 723.2 |
725.4 | 722.05 | 3865 |
| 1287 | -3.2 -0.44 % |
30-09-2024 11:15:00 Monday |
725.7 722.5 |
727.35 | 722.05 | 6368 |
| 1288 | -6.9 -0.94 % |
30-09-2024 10:15:00 Monday |
732.05 725.15 |
732.7 | 725 | 8700 |
| 1289 | -0.5 -0.07 % |
30-09-2024 09:15:00 Monday |
733 732.5 |
736.55 | 728.6 | 29157 |
| 1290 | 2.95 0.4 % |
27-09-2024 15:15:00 Friday |
730.5 733.45 |
734.8 | 730.45 | 5643 |
| 1291 | -4.95 -0.67 % |
27-09-2024 14:15:00 Friday |
735.95 731 |
736.35 | 727.1 | 8656 |
| 1292 | 3.55 0.49 % |
27-09-2024 13:15:00 Friday |
731.95 735.5 |
737.4 | 731.3 | 16555 |
| 1293 | -6.95 -0.94 % |
27-09-2024 12:15:00 Friday |
738.75 731.8 |
739.9 | 730.95 | 9937 |
| 1294 | 2 0.27 % |
27-09-2024 11:15:00 Friday |
736.5 738.5 |
740.45 | 735.15 | 12126 |
| 1295 | 0.55 0.07 % |
27-09-2024 10:15:00 Friday |
735.7 736.25 |
737.1 | 733.65 | 13148 |
| 1296 | 6 0.82 % |
27-09-2024 09:15:00 Friday |
730 736 |
737.45 | 726.6 | 22514 |
| 1297 | -1.2 -0.16 % |
26-09-2024 15:15:00 Thursday |
729.1 727.9 |
729.85 | 726.95 | 7726 |
| 1298 | 6.05 0.84 % |
26-09-2024 14:15:00 Thursday |
723.05 729.1 |
732 | 722.55 | 30567 |
| 1299 | -2.9 -0.4 % |
26-09-2024 13:15:00 Thursday |
725.25 722.35 |
725.7 | 720.55 | 10820 |
| 1300 | -3.4 -0.47 % |
26-09-2024 12:15:00 Thursday |
729.3 725.9 |
729.4 | 724.7 | 10342 |
| 1301 | 2.55 0.35 % |
26-09-2024 11:15:00 Thursday |
727.05 729.6 |
729.6 | 724.85 | 27165 |
| 1302 | 2 0.28 % |
26-09-2024 10:15:00 Thursday |
724.4 726.4 |
729 | 723.75 | 21709 |
| 1303 | 9.7 1.36 % |
26-09-2024 09:15:00 Thursday |
714.45 724.15 |
725.2 | 713.9 | 22530 |
| 1304 | -1 -0.14 % |
25-09-2024 15:15:00 Wednesday |
717 716 |
717.55 | 716 | 2137 |
| 1305 | 3.2 0.45 % |
25-09-2024 14:15:00 Wednesday |
713.1 716.3 |
717.35 | 712.15 | 7443 |
| 1306 | -2.3 -0.32 % |
25-09-2024 13:15:00 Wednesday |
715.8 713.5 |
716.95 | 712.7 | 3261 |
| 1307 | 2.65 0.37 % |
25-09-2024 12:15:00 Wednesday |
713.1 715.75 |
716 | 712.65 | 2463 |
| 1308 | -2.25 -0.31 % |
25-09-2024 11:15:00 Wednesday |
715.35 713.1 |
715.4 | 710.4 | 4264 |
| 1309 | -1.15 -0.16 % |
25-09-2024 10:15:00 Wednesday |
715.8 714.65 |
717.6 | 714.3 | 2978 |
| 1310 | -7.8 -1.08 % |
25-09-2024 09:15:00 Wednesday |
723.7 715.9 |
723.7 | 714 | 9492 |
| 1311 | -2.6 -0.36 % |
24-09-2024 15:15:00 Tuesday |
722.3 719.7 |
722.3 | 719 | 1770 |
| 1312 | 2.65 0.37 % |
24-09-2024 14:15:00 Tuesday |
719.65 722.3 |
726 | 715.45 | 13377 |
| 1313 | -2.3 -0.32 % |
24-09-2024 13:15:00 Tuesday |
721.95 719.65 |
723.9 | 719.45 | 3608 |
| 1314 | 2.85 0.4 % |
24-09-2024 12:15:00 Tuesday |
719.1 721.95 |
722.35 | 718.55 | 13606 |
| 1315 | -0.65 -0.09 % |
24-09-2024 11:15:00 Tuesday |
719.9 719.25 |
721.4 | 718.5 | 2096 |
| 1316 | 0.65 0.09 % |
24-09-2024 10:15:00 Tuesday |
720.05 720.7 |
723 | 717.9 | 7791 |
| 1317 | -11.5 -1.57 % |
24-09-2024 09:15:00 Tuesday |
730.7 719.2 |
730.7 | 718.8 | 13215 |
| 1318 | 0.8 0.11 % |
23-09-2024 15:15:00 Monday |
726.65 727.45 |
727.5 | 726.2 | 11284 |
| 1319 | 0.65 0.09 % |
23-09-2024 14:15:00 Monday |
726.15 726.8 |
730 | 726 | 45891 |
| 1320 | 0.8 0.11 % |
23-09-2024 13:15:00 Monday |
725.6 726.4 |
726.85 | 723.75 | 19584 |
| 1321 | 3.3 0.46 % |
23-09-2024 12:15:00 Monday |
720.8 724.1 |
725 | 719.85 | 19358 |
| 1322 | -0.65 -0.09 % |
23-09-2024 11:15:00 Monday |
721.8 721.15 |
724 | 720.75 | 14949 |
| 1323 | 5.3 0.74 % |
23-09-2024 10:15:00 Monday |
716.25 721.55 |
723.5 | 716.25 | 43350 |
| 1324 | 2.15 0.3 % |
23-09-2024 09:15:00 Monday |
713.9 716.05 |
719.75 | 713.9 | 27270 |
| 1325 | 4.45 0.63 % |
20-09-2024 15:15:00 Friday |
710.45 714.9 |
714.9 | 709.5 | 10228 |
| 1326 | -2.9 -0.41 % |
20-09-2024 14:15:00 Friday |
712.85 709.95 |
714.1 | 709.35 | 11622 |
| 1327 | 4.25 0.6 % |
20-09-2024 13:15:00 Friday |
709 713.25 |
713.5 | 703.5 | 17519 |
| 1328 | 1.4 0.2 % |
20-09-2024 12:15:00 Friday |
708.35 709.75 |
712.05 | 706.5 | 15320 |
| 1329 | -2.7 -0.38 % |
20-09-2024 11:15:00 Friday |
710.95 708.25 |
712.15 | 707.15 | 12557 |
| 1330 | -7.5 -1.04 % |
20-09-2024 10:15:00 Friday |
718.25 710.75 |
718.7 | 709.5 | 21143 |
| 1331 | 13.4 1.9 % |
20-09-2024 09:15:00 Friday |
705.45 718.85 |
720.95 | 704.45 | 70058 |
| 1332 | -0.2 -0.03 % |
19-09-2024 15:15:00 Thursday |
701.75 701.55 |
702.6 | 701.05 | 3887 |
| 1333 | 1.7 0.24 % |
19-09-2024 14:15:00 Thursday |
700.1 701.8 |
702.35 | 698.8 | 5693 |
| 1334 | 0.8 0.11 % |
19-09-2024 13:15:00 Thursday |
699.5 700.3 |
701 | 697.8 | 3441 |
| 1335 | -3 -0.43 % |
19-09-2024 12:15:00 Thursday |
702 699 |
702.05 | 699 | 7346 |
| 1336 | -3.2 -0.45 % |
19-09-2024 11:15:00 Thursday |
705.45 702.25 |
705.45 | 700.85 | 11405 |
| 1337 | -0.05 -0.01 % |
19-09-2024 10:15:00 Thursday |
705.5 705.45 |
708 | 704.25 | 14794 |
| 1338 | 5.35 0.76 % |
19-09-2024 09:15:00 Thursday |
700.15 705.5 |
706.7 | 700 | 19565 |
| 1339 | 0 0 % |
18-09-2024 15:15:00 Wednesday |
699.3 699.3 |
699.7 | 697.05 | 3931 |
| 1340 | 1.9 0.27 % |
18-09-2024 14:15:00 Wednesday |
697.4 699.3 |
700 | 696.55 | 11800 |
| 1341 | 2 0.29 % |
18-09-2024 13:15:00 Wednesday |
695.15 697.15 |
698.15 | 693.2 | 6604 |
| 1342 | -5.55 -0.79 % |
18-09-2024 12:15:00 Wednesday |
701.9 696.35 |
702 | 696.2 | 5486 |
| 1343 | -1.7 -0.24 % |
18-09-2024 11:15:00 Wednesday |
703 701.3 |
703 | 700.05 | 2358 |
| 1344 | 0.4 0.06 % |
18-09-2024 10:15:00 Wednesday |
702 702.4 |
705 | 700 | 6472 |
| 1345 | 3.8 0.54 % |
18-09-2024 09:15:00 Wednesday |
698.2 702 |
704.1 | 698.2 | 15001 |
| 1346 | 0.25 0.04 % |
17-09-2024 15:15:00 Tuesday |
700 700.25 |
701.5 | 698.8 | 3562 |
| 1347 | 6.7 0.97 % |
17-09-2024 14:15:00 Tuesday |
693.3 700 |
700 | 691.85 | 16232 |
| 1348 | -4.9 -0.7 % |
17-09-2024 13:15:00 Tuesday |
697.55 692.65 |
697.55 | 691.6 | 15228 |
| 1349 | 1.2 0.17 % |
17-09-2024 12:15:00 Tuesday |
696.25 697.45 |
698.05 | 695.25 | 18025 |
| 1350 | -1.15 -0.16 % |
17-09-2024 11:15:00 Tuesday |
697.8 696.65 |
698.65 | 696.2 | 7969 |
| 1351 | -1.65 -0.24 % |
17-09-2024 10:15:00 Tuesday |
699 697.35 |
699.5 | 696.15 | 3821 |
| 1352 | -3 -0.43 % |
17-09-2024 09:15:00 Tuesday |
702 699 |
702.45 | 693.55 | 10049 |
| 1353 | 0.7 0.1 % |
16-09-2024 15:15:00 Monday |
700.2 700.9 |
701.25 | 700 | 1569 |
| 1354 | 2.05 0.29 % |
16-09-2024 14:15:00 Monday |
699 701.05 |
702.8 | 698.05 | 2981 |
| 1355 | 0 0 % |
16-09-2024 13:15:00 Monday |
700 700 |
701.5 | 699.45 | 2954 |
| 1356 | -0.2 -0.03 % |
16-09-2024 12:15:00 Monday |
700.05 699.85 |
701.25 | 698.65 | 2698 |
| 1357 | -1.7 -0.24 % |
16-09-2024 11:15:00 Monday |
702.05 700.35 |
702.5 | 699.6 | 780 |
| 1358 | -1.35 -0.19 % |
16-09-2024 10:15:00 Monday |
702.3 700.95 |
704.5 | 699.9 | 3479 |
| 1359 | -5.9 -0.83 % |
16-09-2024 09:15:00 Monday |
708.25 702.35 |
708.7 | 702.05 | 5559 |
| 1360 | 1.2 0.17 % |
13-09-2024 15:15:00 Friday |
704.5 705.7 |
706 | 704.5 | 4375 |
| 1361 | 0.25 0.04 % |
13-09-2024 14:15:00 Friday |
704.95 705.2 |
707.2 | 704.4 | 7558 |
| 1362 | 0.9 0.13 % |
13-09-2024 13:15:00 Friday |
703.95 704.85 |
704.9 | 703.4 | 2071 |
| 1363 | -1.05 -0.15 % |
13-09-2024 12:15:00 Friday |
704.55 703.5 |
706.2 | 703.5 | 5022 |
| 1364 | -4.35 -0.61 % |
13-09-2024 11:15:00 Friday |
708.8 704.45 |
708.8 | 704.25 | 5812 |
| 1365 | 2.25 0.32 % |
13-09-2024 10:15:00 Friday |
706.8 709.05 |
711 | 706.8 | 4773 |
| 1366 | -3.55 -0.5 % |
13-09-2024 09:15:00 Friday |
710.5 706.95 |
714.4 | 706.9 | 18413 |
| 1367 | -4.05 -0.57 % |
12-09-2024 15:15:00 Thursday |
715.05 711 |
715.6 | 711 | 6595 |
| 1368 | 4.75 0.67 % |
12-09-2024 14:15:00 Thursday |
710.3 715.05 |
715.9 | 709 | 29855 |
| 1369 | 4.6 0.65 % |
12-09-2024 13:15:00 Thursday |
705.75 710.35 |
711.9 | 704.15 | 20836 |
| 1370 | -0.15 -0.02 % |
12-09-2024 12:15:00 Thursday |
706 705.85 |
706.25 | 701.8 | 10405 |
| 1371 | 6.15 0.88 % |
12-09-2024 11:15:00 Thursday |
699 705.15 |
705.15 | 698.45 | 10098 |
| 1372 | -0.6 -0.09 % |
12-09-2024 10:15:00 Thursday |
699.6 699 |
701.7 | 698.25 | 6746 |
| 1373 | -0.55 -0.08 % |
12-09-2024 09:15:00 Thursday |
700.7 700.15 |
706.2 | 699.7 | 16474 |
| 1374 | 2.3 0.33 % |
11-09-2024 15:15:00 Wednesday |
700 702.3 |
702.4 | 699.85 | 2909 |
| 1375 | -0.25 -0.04 % |
11-09-2024 14:15:00 Wednesday |
700.25 700 |
700.9 | 698 | 8903 |
| 1376 | -0.25 -0.04 % |
11-09-2024 13:15:00 Wednesday |
700.25 700 |
704.4 | 699.35 | 2339 |
| 1377 | -0.95 -0.14 % |
11-09-2024 12:15:00 Wednesday |
700.95 700 |
702.65 | 699.7 | 7693 |
| 1378 | 1.9 0.27 % |
11-09-2024 11:15:00 Wednesday |
699.1 701 |
703 | 697.65 | 5401 |
| 1379 | -0.05 -0.01 % |
11-09-2024 10:15:00 Wednesday |
699.5 699.45 |
701 | 697.65 | 6340 |
| 1380 | -2.65 -0.38 % |
11-09-2024 09:15:00 Wednesday |
701.95 699.3 |
703 | 696.1 | 14751 |
| 1381 | 1.6 0.23 % |
10-09-2024 15:15:00 Tuesday |
702.15 703.75 |
704.3 | 702.1 | 41894 |
| 1382 | -2.6 -0.37 % |
10-09-2024 14:15:00 Tuesday |
705.25 702.65 |
707.3 | 701.6 | 23621 |
| 1383 | -4.3 -0.61 % |
10-09-2024 13:15:00 Tuesday |
709.7 705.4 |
710 | 705 | 11824 |
| 1384 | 0.1 0.01 % |
10-09-2024 12:15:00 Tuesday |
709.6 709.7 |
711.55 | 709 | 8240 |
| 1385 | -2.3 -0.32 % |
10-09-2024 11:15:00 Tuesday |
711.35 709.05 |
712 | 707.45 | 18404 |
| 1386 | -4.65 -0.65 % |
10-09-2024 10:15:00 Tuesday |
716.5 711.85 |
717.7 | 709.5 | 40225 |
| 1387 | -13.55 -1.86 % |
10-09-2024 09:15:00 Tuesday |
730 716.45 |
730.7 | 714.2 | 32912 |
| 1388 | -1.45 -0.2 % |
09-09-2024 15:15:00 Monday |
736.45 735 |
737.4 | 735 | 1464 |
| 1389 | 0.7 0.1 % |
09-09-2024 14:15:00 Monday |
735.3 736 |
736.6 | 731.25 | 4089 |
| 1390 | -6.5 -0.88 % |
09-09-2024 13:15:00 Monday |
742.2 735.7 |
742.2 | 733.05 | 5990 |
| 1391 | -3.2 -0.43 % |
09-09-2024 12:15:00 Monday |
744.95 741.75 |
745.35 | 740 | 5138 |
| 1392 | -1.5 -0.2 % |
09-09-2024 11:15:00 Monday |
746.5 745 |
747.4 | 744.25 | 3558 |
| 1393 | 4.5 0.61 % |
09-09-2024 10:15:00 Monday |
742.7 747.2 |
747.8 | 740.8 | 5281 |
| 1394 | 10.7 1.46 % |
09-09-2024 09:15:00 Monday |
731.05 741.75 |
748.9 | 731.05 | 13113 |
| 1395 | 2.7 0.37 % |
06-09-2024 15:15:00 Friday |
737.6 740.3 |
740.3 | 736.9 | 1015 |
| 1396 | -3.85 -0.52 % |
06-09-2024 14:15:00 Friday |
740.8 736.95 |
741 | 736 | 3753 |
| 1397 | -0.75 -0.1 % |
06-09-2024 13:15:00 Friday |
741.3 740.55 |
743.35 | 740 | 3631 |
| 1398 | -4.3 -0.58 % |
06-09-2024 12:15:00 Friday |
746 741.7 |
746.4 | 741.2 | 4195 |
| 1399 | 2.15 0.29 % |
06-09-2024 11:15:00 Friday |
743.8 745.95 |
746.95 | 743.6 | 1769 |
| 1400 | -3 -0.4 % |
06-09-2024 10:15:00 Friday |
746.8 743.8 |
746.8 | 740.6 | 4885 |
| 1401 | -4.5 -0.6 % |
06-09-2024 09:15:00 Friday |
751.7 747.2 |
754.25 | 744.2 | 9257 |
| 1402 | 0.05 0.01 % |
05-09-2024 15:15:00 Thursday |
752.15 752.2 |
753.15 | 750.55 | 1810 |
| 1403 | -2.85 -0.38 % |
05-09-2024 14:15:00 Thursday |
755.75 752.9 |
755.9 | 750.5 | 13457 |
| 1404 | 2.35 0.31 % |
05-09-2024 13:15:00 Thursday |
753.4 755.75 |
756.25 | 751.65 | 8247 |
| 1405 | -0.35 -0.05 % |
05-09-2024 12:15:00 Thursday |
753.8 753.45 |
754.6 | 751.7 | 5158 |
| 1406 | -0.3 -0.04 % |
05-09-2024 11:15:00 Thursday |
754.1 753.8 |
754.3 | 751.7 | 8763 |
| 1407 | -0.85 -0.11 % |
05-09-2024 10:15:00 Thursday |
754.45 753.6 |
754.55 | 751.5 | 8462 |
| 1408 | -4.4 -0.58 % |
05-09-2024 09:15:00 Thursday |
758.8 754.4 |
758.8 | 751.2 | 15745 |
| 1409 | -0.5 -0.07 % |
04-09-2024 15:15:00 Wednesday |
758.9 758.4 |
759.2 | 758.4 | 1902 |
| 1410 | 1.7 0.22 % |
04-09-2024 14:15:00 Wednesday |
757.65 759.35 |
759.4 | 757.15 | 4044 |
| 1411 | 1.85 0.24 % |
04-09-2024 13:15:00 Wednesday |
755.85 757.7 |
758.5 | 755.85 | 2445 |
| 1412 | 5.55 0.74 % |
04-09-2024 12:15:00 Wednesday |
750.45 756 |
756 | 749.7 | 6054 |
| 1413 | -4.55 -0.6 % |
04-09-2024 11:15:00 Wednesday |
755.45 750.9 |
755.45 | 750.4 | 2621 |
| 1414 | -1.85 -0.24 % |
04-09-2024 10:15:00 Wednesday |
757.35 755.5 |
757.85 | 754.2 | 5396 |
| 1415 | 12.1 1.62 % |
04-09-2024 09:15:00 Wednesday |
745.4 757.5 |
757.8 | 745.4 | 8297 |
| 1416 | -1.2 -0.16 % |
03-09-2024 15:15:00 Tuesday |
756.5 755.3 |
759.15 | 753.65 | 2767 |
| 1417 | 9.2 1.23 % |
03-09-2024 14:15:00 Tuesday |
746.95 756.15 |
760.95 | 745.75 | 29241 |
| 1418 | 1.7 0.23 % |
03-09-2024 13:15:00 Tuesday |
745.25 746.95 |
747.3 | 744.15 | 4537 |
| 1419 | 0.6 0.08 % |
03-09-2024 12:15:00 Tuesday |
744.65 745.25 |
745.9 | 744.15 | 4474 |
| 1420 | 2 0.27 % |
03-09-2024 11:15:00 Tuesday |
742.65 744.65 |
745 | 742 | 6386 |
| 1421 | -2.45 -0.33 % |
03-09-2024 10:15:00 Tuesday |
745.45 743 |
749 | 743 | 4912 |
| 1422 | -10.05 -1.33 % |
03-09-2024 09:15:00 Tuesday |
755.5 745.45 |
755.5 | 744.6 | 12595 |
| 1423 | -0.6 -0.08 % |
02-09-2024 15:15:00 Monday |
745.8 745.2 |
746.65 | 744.1 | 9142 |
| 1424 | 0.65 0.09 % |
02-09-2024 14:15:00 Monday |
744.75 745.4 |
745.8 | 743.25 | 7767 |
| 1425 | 0.7 0.09 % |
02-09-2024 13:15:00 Monday |
744 744.7 |
747.95 | 743.55 | 7401 |
| 1426 | -1.1 -0.15 % |
02-09-2024 12:15:00 Monday |
745.1 744 |
747.7 | 742.4 | 8118 |
| 1427 | -0.7 -0.09 % |
02-09-2024 11:15:00 Monday |
745.8 745.1 |
747.5 | 743.75 | 9324 |
| 1428 | -4.35 -0.58 % |
02-09-2024 10:15:00 Monday |
749.9 745.55 |
750.5 | 745.35 | 13080 |
| 1429 | 10.4 1.41 % |
02-09-2024 09:15:00 Monday |
739.25 749.65 |
753.65 | 739.25 | 37244 |
| 1430 | 1.25 0.17 % |
30-08-2024 15:15:00 Friday |
739.05 740.3 |
741.45 | 738.55 | 2576 |
| 1431 | 0.2 0.03 % |
30-08-2024 14:15:00 Friday |
739.25 739.45 |
740.7 | 736.45 | 4265 |
| 1432 | 0.85 0.12 % |
30-08-2024 13:15:00 Friday |
738.15 739 |
739.95 | 737.4 | 4990 |
| 1433 | -1.1 -0.15 % |
30-08-2024 12:15:00 Friday |
738.85 737.75 |
740.75 | 737.25 | 2222 |
| 1434 | -2.45 -0.33 % |
30-08-2024 11:15:00 Friday |
741.7 739.25 |
742.25 | 736.85 | 2432 |
| 1435 | 6.95 0.94 % |
30-08-2024 10:15:00 Friday |
735.45 742.4 |
742.4 | 735.45 | 6137 |
| 1436 | -5.3 -0.72 % |
30-08-2024 09:15:00 Friday |
740.5 735.2 |
740.5 | 733.75 | 4745 |
| 1437 | 6.05 0.82 % |
29-08-2024 15:15:00 Thursday |
736 742.05 |
742.05 | 735.4 | 1682 |
| 1438 | -0.4 -0.05 % |
29-08-2024 14:15:00 Thursday |
736.95 736.55 |
741.25 | 733 | 11711 |
| 1439 | -8.7 -1.17 % |
29-08-2024 13:15:00 Thursday |
745.1 736.4 |
748.7 | 731.8 | 14148 |
| 1440 | 2.1 0.28 % |
29-08-2024 12:15:00 Thursday |
742.7 744.8 |
746.95 | 742.7 | 6388 |
| 1441 | 0.9 0.12 % |
29-08-2024 11:15:00 Thursday |
741.8 742.7 |
744.35 | 740.45 | 4249 |
| 1442 | -1.15 -0.15 % |
29-08-2024 10:15:00 Thursday |
743.55 742.4 |
743.55 | 741.3 | 5825 |
| 1443 | 5.85 0.79 % |
29-08-2024 09:15:00 Thursday |
737.2 743.05 |
744.6 | 737.1 | 10168 |
| 1444 | -2.55 -0.34 % |
28-08-2024 15:15:00 Wednesday |
742.6 740.05 |
742.6 | 739.65 | 2101 |
| 1445 | -2 -0.27 % |
28-08-2024 14:15:00 Wednesday |
744.6 742.6 |
746.45 | 742.2 | 10286 |
| 1446 | 1.25 0.17 % |
28-08-2024 13:15:00 Wednesday |
742.8 744.05 |
744.95 | 740.75 | 6914 |
| 1447 | 3.55 0.48 % |
28-08-2024 12:15:00 Wednesday |
739.2 742.75 |
743.5 | 737.15 | 7124 |
| 1448 | 0 0 % |
28-08-2024 11:15:00 Wednesday |
739.6 739.6 |
740.8 | 737.8 | 5199 |
| 1449 | 0.55 0.07 % |
28-08-2024 10:15:00 Wednesday |
739.05 739.6 |
740.05 | 736.55 | 3961 |
| 1450 | -0.7 -0.09 % |
28-08-2024 09:15:00 Wednesday |
739.15 738.45 |
741.9 | 734.45 | 10992 |
| 1451 | -1.65 -0.22 % |
27-08-2024 15:15:00 Tuesday |
739.8 738.15 |
741.4 | 737.1 | 4926 |
| 1452 | -1.35 -0.18 % |
27-08-2024 14:15:00 Tuesday |
741.15 739.8 |
742 | 736.4 | 9837 |
| 1453 | 4.1 0.56 % |
27-08-2024 13:15:00 Tuesday |
737.35 741.45 |
742.75 | 736 | 43859 |
| 1454 | -0.9 -0.12 % |
27-08-2024 12:15:00 Tuesday |
738 737.1 |
739.85 | 736.3 | 10558 |
| 1455 | 6.2 0.85 % |
27-08-2024 11:15:00 Tuesday |
731.7 737.9 |
739.6 | 731.7 | 12700 |
| 1456 | 4.25 0.58 % |
27-08-2024 10:15:00 Tuesday |
727.5 731.75 |
733.5 | 723.05 | 4994 |
| 1457 | 2.9 0.4 % |
27-08-2024 09:15:00 Tuesday |
725 727.9 |
730.25 | 719.7 | 5362 |
| 1458 | 0.2 0.03 % |
26-08-2024 15:15:00 Monday |
725.55 725.75 |
726.05 | 724.4 | 3380 |
| 1459 | 2.15 0.3 % |
26-08-2024 14:15:00 Monday |
723.6 725.75 |
727.1 | 723.2 | 8661 |
| 1460 | -3.35 -0.46 % |
26-08-2024 13:15:00 Monday |
726.9 723.55 |
727.65 | 723.55 | 8807 |
| 1461 | 0.75 0.1 % |
26-08-2024 12:15:00 Monday |
726.15 726.9 |
728.5 | 725.8 | 3268 |
| 1462 | -1.05 -0.14 % |
26-08-2024 11:15:00 Monday |
727.2 726.15 |
729.35 | 725.6 | 4997 |
| 1463 | -1.45 -0.2 % |
26-08-2024 10:15:00 Monday |
728 726.55 |
729.15 | 725.1 | 4627 |
| 1464 | -9.65 -1.31 % |
26-08-2024 09:15:00 Monday |
737.65 728 |
737.65 | 719.45 | 37218 |
| 1465 | -0.65 -0.09 % |
23-08-2024 15:15:00 Friday |
728.15 727.5 |
729.05 | 727 | 6225 |
| 1466 | -0.1 -0.01 % |
23-08-2024 14:15:00 Friday |
729.5 729.4 |
730 | 727.85 | 12415 |
| 1467 | 2.4 0.33 % |
23-08-2024 13:15:00 Friday |
726.8 729.2 |
729.2 | 725.5 | 2393 |
| 1468 | -1.4 -0.19 % |
23-08-2024 12:15:00 Friday |
728.25 726.85 |
729.35 | 726.65 | 2704 |
| 1469 | 0 0 % |
23-08-2024 11:15:00 Friday |
728.55 728.55 |
730.35 | 727.05 | 6103 |
| 1470 | 3.4 0.47 % |
23-08-2024 10:15:00 Friday |
725.75 729.15 |
729.15 | 723.65 | 8580 |
| 1471 | 0.25 0.03 % |
23-08-2024 09:15:00 Friday |
725 725.25 |
729.15 | 723.1 | 9204 |
| 1472 | 0.75 0.1 % |
22-08-2024 15:15:00 Thursday |
725.65 726.4 |
726.45 | 725.1 | 7846 |
| 1473 | 1.5 0.21 % |
22-08-2024 14:15:00 Thursday |
724.15 725.65 |
727 | 723.55 | 19082 |
| 1474 | 0.05 0.01 % |
22-08-2024 13:15:00 Thursday |
724 724.05 |
724.7 | 722.7 | 9389 |
| 1475 | -0.5 -0.07 % |
22-08-2024 12:15:00 Thursday |
724.1 723.6 |
726.9 | 723.25 | 9094 |
| 1476 | -0.6 -0.08 % |
22-08-2024 11:15:00 Thursday |
725.15 724.55 |
725.85 | 723 | 8997 |
| 1477 | -1.6 -0.22 % |
22-08-2024 10:15:00 Thursday |
726.9 725.3 |
729.05 | 725.2 | 25707 |
| 1478 | -0.85 -0.12 % |
22-08-2024 09:15:00 Thursday |
727.65 726.8 |
729.2 | 720.35 | 33093 |
| 1479 | -0.65 -0.09 % |
21-08-2024 15:15:00 Wednesday |
724.65 724 |
725 | 722.7 | 15545 |
| 1480 | 3.3 0.46 % |
21-08-2024 14:15:00 Wednesday |
721.65 724.95 |
725.8 | 720.7 | 27860 |
| 1481 | -5.25 -0.72 % |
21-08-2024 13:15:00 Wednesday |
726.55 721.3 |
726.65 | 721.25 | 18934 |
| 1482 | 0.6 0.08 % |
21-08-2024 12:15:00 Wednesday |
725.7 726.3 |
727.65 | 723.45 | 40318 |
| 1483 | 9.95 1.39 % |
21-08-2024 11:15:00 Wednesday |
715.05 725 |
726.8 | 715.05 | 72252 |
| 1484 | 1.25 0.18 % |
21-08-2024 10:15:00 Wednesday |
714 715.25 |
715.95 | 712.1 | 25077 |
| 1485 | -0.25 -0.03 % |
21-08-2024 09:15:00 Wednesday |
714.95 714.7 |
717.45 | 708.45 | 49357 |
| 1486 | -0.9 -0.13 % |
20-08-2024 15:15:00 Tuesday |
710.65 709.75 |
712.8 | 709.35 | 23603 |
| 1487 | 2.5 0.35 % |
20-08-2024 14:15:00 Tuesday |
708.9 711.4 |
711.5 | 707.4 | 44377 |
| 1488 | 6.95 0.99 % |
20-08-2024 13:15:00 Tuesday |
702.25 709.2 |
710 | 701.9 | 42494 |
| 1489 | -1.85 -0.26 % |
20-08-2024 12:15:00 Tuesday |
703.55 701.7 |
703.55 | 699.9 | 15449 |
| 1490 | 1.25 0.18 % |
20-08-2024 11:15:00 Tuesday |
701.7 702.95 |
705.7 | 700.15 | 19351 |
| 1491 | 3.95 0.57 % |
20-08-2024 10:15:00 Tuesday |
697.2 701.15 |
702.5 | 695.8 | 24369 |
| 1492 | 10.6 1.55 % |
20-08-2024 09:15:00 Tuesday |
685.9 696.5 |
697.8 | 684.45 | 34840 |
| 1493 | 1.05 0.15 % |
19-08-2024 15:15:00 Monday |
685.45 686.5 |
686.9 | 685 | 5039 |
| 1494 | 0.05 0.01 % |
19-08-2024 14:15:00 Monday |
684.95 685 |
686.45 | 684 | 6486 |
| 1495 | 1.4 0.2 % |
19-08-2024 13:15:00 Monday |
683.5 684.9 |
685.45 | 683 | 3502 |
| 1496 | 0.1 0.01 % |
19-08-2024 12:15:00 Monday |
683.4 683.5 |
684.95 | 682.7 | 3601 |
| 1497 | 2.3 0.34 % |
19-08-2024 11:15:00 Monday |
681.25 683.55 |
685.25 | 680.9 | 8165 |
| 1498 | -1 -0.15 % |
19-08-2024 10:15:00 Monday |
682.3 681.3 |
685.6 | 680.9 | 7910 |
| 1499 | -7.5 -1.09 % |
19-08-2024 09:15:00 Monday |
690 682.5 |
690 | 678.85 | 25723 |
| 1500 | 0.55 0.08 % |
16-08-2024 15:15:00 Friday |
689.95 690.5 |
690.65 | 688.85 | 3220 |
| 1501 | 1.25 0.18 % |
16-08-2024 14:15:00 Friday |
688.7 689.95 |
689.95 | 685.6 | 3988 |
| 1502 | 5.15 0.75 % |
16-08-2024 13:15:00 Friday |
683.25 688.4 |
688.9 | 683.25 | 5806 |
| 1503 | -2.45 -0.36 % |
16-08-2024 12:15:00 Friday |
685.7 683.25 |
687.55 | 682.4 | 4924 |
| 1504 | 11 1.63 % |
16-08-2024 11:15:00 Friday |
674.5 685.5 |
686.4 | 673.8 | 8952 |
| 1505 | -0.05 -0.01 % |
16-08-2024 10:15:00 Friday |
674.25 674.2 |
676.25 | 669 | 7233 |
| 1506 | 1.6 0.24 % |
16-08-2024 09:15:00 Friday |
672.65 674.25 |
679.8 | 665.9 | 21863 |
| 1507 | 0.35 0.05 % |
14-08-2024 15:15:00 Wednesday |
686.3 686.65 |
687.35 | 685.7 | 3389 |
| 1508 | -1.45 -0.21 % |
14-08-2024 14:15:00 Wednesday |
687.9 686.45 |
689.45 | 684.95 | 7432 |
| 1509 | -0.1 -0.01 % |
14-08-2024 13:15:00 Wednesday |
688.2 688.1 |
688.7 | 685.9 | 5022 |
| 1510 | 3.9 0.57 % |
14-08-2024 12:15:00 Wednesday |
684.8 688.7 |
690.25 | 683.7 | 11092 |
| 1511 | 0.65 0.1 % |
14-08-2024 11:15:00 Wednesday |
683.7 684.35 |
688 | 681.45 | 10979 |
| 1512 | 1.15 0.17 % |
14-08-2024 10:15:00 Wednesday |
682.4 683.55 |
685.35 | 681.95 | 8195 |
| 1513 | -7.8 -1.13 % |
14-08-2024 09:15:00 Wednesday |
690 682.2 |
690 | 676.65 | 23510 |
| 1514 | 0.7 0.1 % |
13-08-2024 15:15:00 Tuesday |
683.8 684.5 |
686.95 | 683.65 | 5140 |
| 1515 | 3.8 0.56 % |
13-08-2024 14:15:00 Tuesday |
680 683.8 |
685.3 | 677.4 | 15781 |
| 1516 | -6.35 -0.92 % |
13-08-2024 13:15:00 Tuesday |
686.75 680.4 |
687.1 | 680 | 9487 |
| 1517 | -2.55 -0.37 % |
13-08-2024 12:15:00 Tuesday |
688.75 686.2 |
689 | 684.25 | 8056 |
| 1518 | -1.75 -0.25 % |
13-08-2024 11:15:00 Tuesday |
691 689.25 |
694.45 | 688.85 | 6649 |
| 1519 | -1.9 -0.27 % |
13-08-2024 10:15:00 Tuesday |
693.1 691.2 |
694.15 | 690 | 5321 |
| 1520 | -3.35 -0.48 % |
13-08-2024 09:15:00 Tuesday |
696.15 692.8 |
706.7 | 692.4 | 12268 |
| 1521 | -2.6 -0.37 % |
12-08-2024 15:15:00 Monday |
702 699.4 |
703.25 | 699.4 | 4789 |
| 1522 | -4 -0.57 % |
12-08-2024 14:15:00 Monday |
705.5 701.5 |
705.75 | 700.45 | 14548 |
| 1523 | 2.15 0.31 % |
12-08-2024 13:15:00 Monday |
703.55 705.7 |
707.35 | 703.5 | 15683 |
| 1524 | -0.8 -0.11 % |
12-08-2024 12:15:00 Monday |
704.35 703.55 |
705.2 | 699.4 | 13145 |
| 1525 | 2 0.28 % |
12-08-2024 11:15:00 Monday |
702.9 704.9 |
713.15 | 702.9 | 23867 |
| 1526 | 6.15 0.88 % |
12-08-2024 10:15:00 Monday |
696 702.15 |
703.55 | 695.45 | 11146 |
| 1527 | 0.9 0.13 % |
12-08-2024 09:15:00 Monday |
694.15 695.05 |
701.55 | 692.1 | 18555 |
| 1528 | 3 0.43 % |
09-08-2024 15:15:00 Friday |
702.5 705.5 |
705.5 | 701.3 | 2344 |
| 1529 | -5.05 -0.71 % |
09-08-2024 14:15:00 Friday |
707 701.95 |
707 | 701.5 | 23535 |
| 1530 | 3.1 0.44 % |
09-08-2024 13:15:00 Friday |
703.95 707.05 |
708.45 | 703.95 | 1535 |
| 1531 | -3.4 -0.48 % |
09-08-2024 12:15:00 Friday |
707.45 704.05 |
707.45 | 703.5 | 3609 |
| 1532 | -1.5 -0.21 % |
09-08-2024 11:15:00 Friday |
709.15 707.65 |
709.35 | 707 | 2603 |
| 1533 | 2.25 0.32 % |
09-08-2024 10:15:00 Friday |
706.85 709.1 |
710 | 706.65 | 5687 |
| 1534 | -8.55 -1.2 % |
09-08-2024 09:15:00 Friday |
714.95 706.4 |
714.95 | 705.4 | 16821 |
| 1535 | -0.5 -0.07 % |
08-08-2024 15:15:00 Thursday |
709.5 709 |
710 | 707.05 | 11177 |
| 1536 | -0.65 -0.09 % |
08-08-2024 14:15:00 Thursday |
710.9 710.25 |
713 | 709.85 | 31454 |
| 1537 | 1.45 0.2 % |
08-08-2024 13:15:00 Thursday |
710.1 711.55 |
712.3 | 707.75 | 28646 |
| 1538 | 6.15 0.87 % |
08-08-2024 12:15:00 Thursday |
703.7 709.85 |
710.65 | 701.9 | 27634 |
| 1539 | 11.4 1.65 % |
08-08-2024 11:15:00 Thursday |
692 703.4 |
703.6 | 689.85 | 11692 |
| 1540 | 1.25 0.18 % |
08-08-2024 10:15:00 Thursday |
691.2 692.45 |
697.95 | 689.85 | 9650 |
| 1541 | -4.6 -0.66 % |
08-08-2024 09:15:00 Thursday |
696.2 691.6 |
696.2 | 689.55 | 14714 |
| 1542 | -1.45 -0.21 % |
07-08-2024 15:15:00 Wednesday |
697.15 695.7 |
697.15 | 695 | 3994 |
| 1543 | 6.3 0.91 % |
07-08-2024 14:15:00 Wednesday |
690.9 697.2 |
698 | 690.7 | 20275 |
| 1544 | 2.8 0.41 % |
07-08-2024 13:15:00 Wednesday |
688.15 690.95 |
691.55 | 686.9 | 5742 |
| 1545 | -1 -0.15 % |
07-08-2024 12:15:00 Wednesday |
689.5 688.5 |
691.55 | 687.4 | 4830 |
| 1546 | -3.35 -0.48 % |
07-08-2024 11:15:00 Wednesday |
692.55 689.2 |
692.6 | 689 | 8378 |
| 1547 | 1.95 0.28 % |
07-08-2024 10:15:00 Wednesday |
691.05 693 |
693.85 | 689.4 | 14464 |
| 1548 | 11.45 1.68 % |
07-08-2024 09:15:00 Wednesday |
680.05 691.5 |
695.45 | 680.05 | 37307 |
| 1549 | 1.1 0.16 % |
06-08-2024 15:15:00 Tuesday |
679.7 680.8 |
680.8 | 677.7 | 4918 |
| 1550 | -8.9 -1.29 % |
06-08-2024 14:15:00 Tuesday |
688 679.1 |
691.45 | 678.7 | 17272 |
| 1551 | -7.85 -1.13 % |
06-08-2024 13:15:00 Tuesday |
696.5 688.65 |
697.6 | 688.4 | 4254 |
| 1552 | -1.15 -0.16 % |
06-08-2024 12:15:00 Tuesday |
697.2 696.05 |
701.5 | 695.25 | 6910 |
| 1553 | 0.6 0.09 % |
06-08-2024 11:15:00 Tuesday |
696.5 697.1 |
699.1 | 694.05 | 4345 |
| 1554 | -11.2 -1.58 % |
06-08-2024 10:15:00 Tuesday |
707.95 696.75 |
708.05 | 696 | 9187 |
| 1555 | -7.3 -1.02 % |
06-08-2024 09:15:00 Tuesday |
714.95 707.65 |
719 | 704.5 | 20812 |
| 1556 | -1.1 -0.15 % |
05-08-2024 15:15:00 Monday |
710.6 709.5 |
712.1 | 709.5 | 5612 |
| 1557 | 1.6 0.23 % |
05-08-2024 14:15:00 Monday |
708.75 710.35 |
714 | 707 | 19317 |
| 1558 | 6.75 0.96 % |
05-08-2024 13:15:00 Monday |
702.95 709.7 |
710.5 | 701.8 | 12233 |
| 1559 | -2.25 -0.32 % |
05-08-2024 12:15:00 Monday |
705.55 703.3 |
705.9 | 697.65 | 22093 |
| 1560 | 7.9 1.13 % |
05-08-2024 11:15:00 Monday |
697.65 705.55 |
706.95 | 694.75 | 23808 |
| 1561 | -0.35 -0.05 % |
05-08-2024 10:15:00 Monday |
697.7 697.35 |
706 | 697.25 | 12962 |
| 1562 | 16.75 2.46 % |
05-08-2024 09:15:00 Monday |
681.25 698 |
703.65 | 681.25 | 20938 |
| 1563 | 0.55 0.08 % |
02-08-2024 15:15:00 Friday |
706.45 707 |
708.35 | 706.35 | 3227 |
| 1564 | -0.05 -0.01 % |
02-08-2024 14:15:00 Friday |
706.7 706.65 |
711 | 706.05 | 15631 |
| 1565 | 0.3 0.04 % |
02-08-2024 13:15:00 Friday |
706.65 706.95 |
708.75 | 705.95 | 3885 |
| 1566 | -3.4 -0.48 % |
02-08-2024 12:15:00 Friday |
710.7 707.3 |
711.1 | 706.65 | 3963 |
| 1567 | 0.3 0.04 % |
02-08-2024 11:15:00 Friday |
710.8 711.1 |
712.5 | 708.95 | 2811 |
| 1568 | 2 0.28 % |
02-08-2024 10:15:00 Friday |
707.5 709.5 |
710.25 | 703.9 | 5934 |
| 1569 | 7.75 1.11 % |
02-08-2024 09:15:00 Friday |
699.35 707.1 |
710.25 | 699.35 | 14722 |
| 1570 | -0.9 -0.13 % |
01-08-2024 15:15:00 Thursday |
713.6 712.7 |
714.05 | 712.15 | 7619 |
| 1571 | -3.9 -0.54 % |
01-08-2024 14:15:00 Thursday |
717.5 713.6 |
717.95 | 712.45 | 19809 |
| 1572 | 1.15 0.16 % |
01-08-2024 13:15:00 Thursday |
716 717.15 |
717.95 | 715.55 | 9594 |
| 1573 | -0.35 -0.05 % |
01-08-2024 12:15:00 Thursday |
716 715.65 |
716.7 | 714.2 | 13721 |
| 1574 | -1.45 -0.2 % |
01-08-2024 11:15:00 Thursday |
717.5 716.05 |
719.65 | 715.65 | 14166 |
| 1575 | -1.4 -0.19 % |
01-08-2024 10:15:00 Thursday |
718.9 717.5 |
722.05 | 716.95 | 34358 |
| 1576 | 4.2 0.59 % |
01-08-2024 09:15:00 Thursday |
715 719.2 |
721 | 711.25 | 78714 |
| 1577 | 1 0.14 % |
31-07-2024 15:15:00 Wednesday |
715.15 716.15 |
716.85 | 714.1 | 29453 |
| 1578 | -2.05 -0.29 % |
31-07-2024 14:15:00 Wednesday |
717.5 715.45 |
718.95 | 714.5 | 41093 |
| 1579 | 6.9 0.97 % |
31-07-2024 13:15:00 Wednesday |
710.3 717.2 |
718 | 710.1 | 51863 |
| 1580 | 2.45 0.35 % |
31-07-2024 12:15:00 Wednesday |
708.05 710.5 |
714.6 | 708.05 | 20449 |
| 1581 | 0.7 0.1 % |
31-07-2024 11:15:00 Wednesday |
708.65 709.35 |
712.65 | 706.5 | 25463 |
| 1582 | 9.6 1.37 % |
31-07-2024 10:15:00 Wednesday |
699.3 708.9 |
709 | 698.4 | 33231 |
| 1583 | 3.85 0.55 % |
31-07-2024 09:15:00 Wednesday |
695.3 699.15 |
699.9 | 693.5 | 6835 |
| 1584 | 2.1 0.3 % |
30-07-2024 15:15:00 Tuesday |
693.35 695.45 |
696.75 | 693.35 | 8291 |
| 1585 | -13.4 -1.9 % |
30-07-2024 14:15:00 Tuesday |
706.5 693.1 |
708 | 693.1 | 33201 |
| 1586 | 2 0.28 % |
30-07-2024 13:15:00 Tuesday |
704.5 706.5 |
707.35 | 701.2 | 26396 |
| 1587 | 5.55 0.79 % |
30-07-2024 12:15:00 Tuesday |
698.95 704.5 |
705.55 | 698.4 | 21712 |
| 1588 | 2.85 0.41 % |
30-07-2024 11:15:00 Tuesday |
696.2 699.05 |
701.4 | 695.4 | 17872 |
| 1589 | 10.05 1.47 % |
30-07-2024 10:15:00 Tuesday |
685.85 695.9 |
696.6 | 685.85 | 21923 |
| 1590 | -8.3 -1.2 % |
30-07-2024 09:15:00 Tuesday |
694.05 685.75 |
696 | 683.7 | 57460 |
| 1591 | 2.1 0.3 % |
29-07-2024 15:15:00 Monday |
695.8 697.9 |
697.9 | 695.8 | 2983 |
| 1592 | -2.5 -0.36 % |
29-07-2024 14:15:00 Monday |
699.25 696.75 |
699.25 | 695.05 | 12068 |
| 1593 | 0.55 0.08 % |
29-07-2024 13:15:00 Monday |
699.15 699.7 |
700.35 | 698.55 | 10359 |
| 1594 | -2.95 -0.42 % |
29-07-2024 12:15:00 Monday |
702.8 699.85 |
703 | 698.65 | 22344 |
| 1595 | 4.85 0.69 % |
29-07-2024 11:15:00 Monday |
698.15 703 |
703.05 | 698 | 10822 |
| 1596 | 2.7 0.39 % |
29-07-2024 10:15:00 Monday |
695.8 698.5 |
699.5 | 694.3 | 9272 |
| 1597 | -5.6 -0.8 % |
29-07-2024 09:15:00 Monday |
701.5 695.9 |
713.1 | 694.6 | 38827 |
| 1598 | -1.2 -0.17 % |
26-07-2024 15:15:00 Friday |
704 702.8 |
704 | 702.1 | 28459 |
| 1599 | -2.7 -0.38 % |
26-07-2024 14:15:00 Friday |
706.95 704.25 |
708 | 702.35 | 50913 |
| 1600 | 3.05 0.43 % |
26-07-2024 13:15:00 Friday |
704 707.05 |
707.45 | 703.4 | 47413 |
| 1601 | -2.6 -0.37 % |
26-07-2024 12:15:00 Friday |
706.3 703.7 |
707.2 | 702.15 | 67228 |
| 1602 | 6.8 0.97 % |
26-07-2024 11:15:00 Friday |
699.55 706.35 |
709.5 | 699.1 | 176883 |
| 1603 | 5.6 0.81 % |
26-07-2024 10:15:00 Friday |
694.2 699.8 |
699.8 | 692.2 | 90189 |
| 1604 | 8.05 1.17 % |
26-07-2024 09:15:00 Friday |
685.95 694 |
694 | 682.9 | 93610 |
| 1605 | -1.95 -0.29 % |
25-07-2024 15:15:00 Thursday |
682.95 681 |
683.25 | 681 | 5293 |
| 1606 | -0.25 -0.04 % |
25-07-2024 14:15:00 Thursday |
683.15 682.9 |
685.25 | 681.9 | 28608 |
| 1607 | 4.05 0.6 % |
25-07-2024 13:15:00 Thursday |
679.25 683.3 |
683.5 | 677.6 | 10545 |
| 1608 | 1.4 0.21 % |
25-07-2024 12:15:00 Thursday |
677.15 678.55 |
680.3 | 677.1 | 8209 |
| 1609 | 2.05 0.3 % |
25-07-2024 11:15:00 Thursday |
675 677.05 |
678 | 673.5 | 9963 |
| 1610 | -4.25 -0.63 % |
25-07-2024 10:15:00 Thursday |
679.05 674.8 |
680.65 | 674 | 23182 |
| 1611 | 10.65 1.6 % |
25-07-2024 09:15:00 Thursday |
667.6 678.25 |
678.95 | 666.2 | 41935 |
| 1612 | -0.5 -0.07 % |
24-07-2024 15:15:00 Wednesday |
671.6 671.1 |
672.8 | 670.5 | 22513 |
| 1613 | 6 0.9 % |
24-07-2024 14:15:00 Wednesday |
666 672 |
674.8 | 666 | 119865 |
| 1614 | -0.65 -0.1 % |
24-07-2024 13:15:00 Wednesday |
666.65 666 |
668 | 664.8 | 41813 |
| 1615 | 1.85 0.28 % |
24-07-2024 12:15:00 Wednesday |
664.9 666.75 |
668.5 | 662.6 | 79615 |
| 1616 | 1.75 0.26 % |
24-07-2024 11:15:00 Wednesday |
663.4 665.15 |
665.3 | 659.9 | 45241 |
| 1617 | -0.75 -0.11 % |
24-07-2024 10:15:00 Wednesday |
663.9 663.15 |
665.9 | 659.7 | 74210 |
| 1618 | 23.5 3.67 % |
24-07-2024 09:15:00 Wednesday |
640 663.5 |
665.5 | 640 | 212114 |
| 1619 | -1 -0.16 % |
23-07-2024 15:15:00 Tuesday |
644 643 |
645.9 | 642.5 | 7971 |
| 1620 | 1.35 0.21 % |
23-07-2024 14:15:00 Tuesday |
642.5 643.85 |
647.4 | 639.5 | 7054 |
| 1621 | 5.05 0.79 % |
23-07-2024 13:15:00 Tuesday |
637.8 642.85 |
643.95 | 636.9 | 5415 |
| 1622 | -0.7 -0.11 % |
23-07-2024 12:15:00 Tuesday |
638.15 637.45 |
645.75 | 623.25 | 66189 |
| 1623 | -0.05 -0.01 % |
23-07-2024 11:15:00 Tuesday |
639.3 639.25 |
642.3 | 633.85 | 22901 |
| 1624 | 7.45 1.18 % |
23-07-2024 10:15:00 Tuesday |
631.65 639.1 |
639.5 | 629.6 | 5240 |
| 1625 | -8.45 -1.32 % |
23-07-2024 09:15:00 Tuesday |
640.05 631.6 |
650 | 631 | 25296 |
| 1626 | 2.25 0.35 % |
22-07-2024 15:15:00 Monday |
637.75 640 |
640 | 637 | 2251 |
| 1627 | 0.85 0.13 % |
22-07-2024 14:15:00 Monday |
636.95 637.8 |
639.45 | 636.2 | 7794 |
| 1628 | 0.25 0.04 % |
22-07-2024 13:15:00 Monday |
636.35 636.6 |
637.35 | 636.05 | 3343 |
| 1629 | -1.2 -0.19 % |
22-07-2024 12:15:00 Monday |
638.2 637 |
638.8 | 635.45 | 1159 |
| 1630 | -2.65 -0.41 % |
22-07-2024 11:15:00 Monday |
639.6 636.95 |
640.5 | 636.45 | 8920 |
| 1631 | 0.45 0.07 % |
22-07-2024 10:15:00 Monday |
639.45 639.9 |
640.6 | 635.5 | 10461 |
| 1632 | 9.35 1.48 % |
22-07-2024 09:15:00 Monday |
630.15 639.5 |
640.95 | 629.05 | 16316 |
| 1633 | 0.85 0.13 % |
19-07-2024 15:15:00 Friday |
635.15 636 |
636.8 | 634.9 | 3013 |
| 1634 | -1.2 -0.19 % |
19-07-2024 14:15:00 Friday |
636.85 635.65 |
637.2 | 634.8 | 4557 |
| 1635 | -2.55 -0.4 % |
19-07-2024 13:15:00 Friday |
639.4 636.85 |
640.6 | 636.45 | 6725 |
| 1636 | -1.95 -0.3 % |
19-07-2024 12:15:00 Friday |
641 639.05 |
641.4 | 639 | 5858 |
| 1637 | -0.15 -0.02 % |
19-07-2024 11:15:00 Friday |
641.15 641 |
642.05 | 639.8 | 3349 |
| 1638 | 1.95 0.31 % |
19-07-2024 10:15:00 Friday |
639.25 641.2 |
641.95 | 638 | 5509 |
| 1639 | -2.75 -0.43 % |
19-07-2024 09:15:00 Friday |
642.45 639.7 |
645.1 | 637.3 | 20876 |
| 1640 | -2.05 -0.32 % |
18-07-2024 15:15:00 Thursday |
649.35 647.3 |
649.55 | 647.3 | 9526 |
| 1641 | -0.25 -0.04 % |
18-07-2024 14:15:00 Thursday |
649.6 649.35 |
651.1 | 647.7 | 8914 |
| 1642 | 1.6 0.25 % |
18-07-2024 13:15:00 Thursday |
648 649.6 |
650.15 | 646.65 | 5826 |
| 1643 | 2.1 0.33 % |
18-07-2024 12:15:00 Thursday |
645.9 648 |
648 | 643.25 | 6987 |
| 1644 | 5.05 0.79 % |
18-07-2024 11:15:00 Thursday |
641.15 646.2 |
646.2 | 641.15 | 8565 |
| 1645 | -7.45 -1.15 % |
18-07-2024 10:15:00 Thursday |
649.05 641.6 |
650.25 | 641.6 | 12434 |
| 1646 | 1.65 0.25 % |
18-07-2024 09:15:00 Thursday |
647.95 649.6 |
651 | 644.35 | 40889 |
| 1647 | 0.85 0.13 % |
16-07-2024 15:15:00 Tuesday |
645 645.85 |
647.1 | 644.8 | 5387 |
| 1648 | -4.95 -0.76 % |
16-07-2024 14:15:00 Tuesday |
650.15 645.2 |
654.95 | 645 | 25209 |
| 1649 | 4.25 0.66 % |
16-07-2024 13:15:00 Tuesday |
645.75 650 |
653.15 | 645.45 | 45167 |
| 1650 | 0.75 0.12 % |
16-07-2024 12:15:00 Tuesday |
645 645.75 |
647 | 644 | 18327 |
| 1651 | 5 0.78 % |
16-07-2024 11:15:00 Tuesday |
640.25 645.25 |
647 | 640 | 16993 |
| 1652 | 2.05 0.32 % |
16-07-2024 10:15:00 Tuesday |
637.55 639.6 |
641.4 | 636.1 | 13031 |
| 1653 | -7.45 -1.16 % |
16-07-2024 09:15:00 Tuesday |
644.85 637.4 |
648 | 633.6 | 67307 |
| 1654 | 0.1 0.02 % |
15-07-2024 15:15:00 Monday |
637.1 637.2 |
639 | 636.7 | 14878 |
| 1655 | -3.45 -0.54 % |
15-07-2024 14:15:00 Monday |
641.15 637.7 |
647.95 | 635.8 | 128196 |
| 1656 | -2.9 -0.45 % |
15-07-2024 13:15:00 Monday |
644.25 641.35 |
645.5 | 639 | 50013 |
| 1657 | 5.45 0.85 % |
15-07-2024 12:15:00 Monday |
638.45 643.9 |
645.75 | 637.8 | 70013 |
| 1658 | 2.7 0.42 % |
15-07-2024 11:15:00 Monday |
636.2 638.9 |
639.25 | 634.55 | 27434 |
| 1659 | -1.2 -0.19 % |
15-07-2024 10:15:00 Monday |
637.4 636.2 |
637.8 | 633.95 | 32359 |
| 1660 | -0.9 -0.14 % |
15-07-2024 09:15:00 Monday |
637.9 637 |
637.9 | 630.1 | 40174 |
| 1661 | 0.1 0.02 % |
12-07-2024 15:15:00 Friday |
635.4 635.5 |
636.3 | 635.15 | 4718 |
| 1662 | -0.75 -0.12 % |
12-07-2024 14:15:00 Friday |
636 635.25 |
636.2 | 634.4 | 15775 |
| 1663 | 1.25 0.2 % |
12-07-2024 13:15:00 Friday |
634.25 635.5 |
635.95 | 634.25 | 10363 |
| 1664 | 0.15 0.02 % |
12-07-2024 12:15:00 Friday |
634.4 634.55 |
635.05 | 633.35 | 4259 |
| 1665 | 0.25 0.04 % |
12-07-2024 11:15:00 Friday |
634.2 634.45 |
634.85 | 631.5 | 6121 |
| 1666 | 4.75 0.75 % |
12-07-2024 10:15:00 Friday |
629.5 634.25 |
635.35 | 629.5 | 6222 |
| 1667 | -3.6 -0.57 % |
12-07-2024 09:15:00 Friday |
632.75 629.15 |
633.85 | 626.95 | 12483 |
| 1668 | -3.15 -0.5 % |
11-07-2024 15:15:00 Thursday |
635.15 632 |
635.15 | 632 | 2325 |
| 1669 | 0.9 0.14 % |
11-07-2024 14:15:00 Thursday |
634.4 635.3 |
635.4 | 633.25 | 7311 |
| 1670 | 1.65 0.26 % |
11-07-2024 13:15:00 Thursday |
632.95 634.6 |
634.95 | 631.95 | 2243 |
| 1671 | -1.4 -0.22 % |
11-07-2024 12:15:00 Thursday |
634 632.6 |
634.3 | 632.05 | 2222 |
| 1672 | 0.65 0.1 % |
11-07-2024 11:15:00 Thursday |
633.85 634.5 |
635.6 | 631.4 | 5986 |
| 1673 | -0.4 -0.06 % |
11-07-2024 10:15:00 Thursday |
634.75 634.35 |
635.2 | 632 | 20796 |
| 1674 | 0.25 0.04 % |
11-07-2024 09:15:00 Thursday |
635 635.25 |
636.45 | 629.45 | 17388 |
| 1675 | -1.2 -0.19 % |
10-07-2024 15:15:00 Wednesday |
633.85 632.65 |
633.85 | 630.2 | 3483 |
| 1676 | 0.5 0.08 % |
10-07-2024 14:15:00 Wednesday |
633.35 633.85 |
635.25 | 633 | 10326 |
| 1677 | -4.55 -0.71 % |
10-07-2024 13:15:00 Wednesday |
637.55 633 |
639.05 | 630.95 | 15428 |
| 1678 | 6.95 1.1 % |
10-07-2024 12:15:00 Wednesday |
629.95 636.9 |
640.55 | 629.7 | 63738 |
| 1679 | 7.7 1.24 % |
10-07-2024 11:15:00 Wednesday |
622.45 630.15 |
630.75 | 621.3 | 25870 |
| 1680 | 1.25 0.2 % |
10-07-2024 10:15:00 Wednesday |
620.9 622.15 |
622.5 | 615.9 | 22210 |
| 1681 | -3.2 -0.51 % |
10-07-2024 09:15:00 Wednesday |
624.95 621.75 |
626 | 618.95 | 14909 |
| 1682 | -1.6 -0.26 % |
09-07-2024 15:15:00 Tuesday |
623.6 622 |
624 | 622 | 5545 |
| 1683 | -0.25 -0.04 % |
09-07-2024 14:15:00 Tuesday |
624.25 624 |
625.45 | 623.1 | 6560 |
| 1684 | 0.25 0.04 % |
09-07-2024 13:15:00 Tuesday |
624 624.25 |
625.45 | 623.4 | 4166 |
| 1685 | -2.35 -0.37 % |
09-07-2024 12:15:00 Tuesday |
626.8 624.45 |
626.8 | 624 | 4809 |
| 1686 | 3.25 0.52 % |
09-07-2024 11:15:00 Tuesday |
623.7 626.95 |
627.5 | 623.25 | 27833 |
| 1687 | 0 0 % |
09-07-2024 10:15:00 Tuesday |
623.8 623.8 |
625 | 621.45 | 8714 |
| 1688 | 0.6 0.1 % |
09-07-2024 09:15:00 Tuesday |
623.6 624.2 |
629.25 | 620.85 | 42760 |
| 1689 | 0.15 0.02 % |
08-07-2024 15:15:00 Monday |
620.6 620.75 |
621.9 | 619.75 | 29722 |
| 1690 | 2.55 0.41 % |
08-07-2024 14:15:00 Monday |
618.25 620.8 |
621.45 | 617.9 | 184928 |
| 1691 | 6.8 1.11 % |
08-07-2024 13:15:00 Monday |
611.45 618.25 |
619.9 | 610.15 | 107960 |
| 1692 | 0.3 0.05 % |
08-07-2024 12:15:00 Monday |
611.05 611.35 |
612.85 | 608.9 | 32921 |
| 1693 | 0 0 % |
08-07-2024 11:15:00 Monday |
611.6 611.6 |
612.65 | 610.1 | 29871 |
| 1694 | -0.75 -0.12 % |
08-07-2024 10:15:00 Monday |
612.4 611.65 |
614.25 | 610.75 | 60321 |
| 1695 | 2.05 0.34 % |
08-07-2024 09:15:00 Monday |
609.95 612 |
614.5 | 608.45 | 105426 |
| 1696 | -0.45 -0.07 % |
05-07-2024 15:15:00 Friday |
607.2 606.75 |
607.9 | 606.7 | 31810 |
| 1697 | 0.15 0.02 % |
05-07-2024 14:15:00 Friday |
607.05 607.2 |
608.35 | 605 | 41219 |
| 1698 | 0.8 0.13 % |
05-07-2024 13:15:00 Friday |
606.25 607.05 |
608.55 | 606 | 174835 |
| 1699 | 0.35 0.06 % |
05-07-2024 12:15:00 Friday |
606.1 606.45 |
607.9 | 605.7 | 19285 |
| 1700 | 1.85 0.31 % |
05-07-2024 11:15:00 Friday |
604.25 606.1 |
606.9 | 603.85 | 21909 |
| 1701 | -2.2 -0.36 % |
05-07-2024 10:15:00 Friday |
606.05 603.85 |
606.5 | 603.5 | 22169 |
| 1702 | 1 0.17 % |
05-07-2024 09:15:00 Friday |
605.05 606.05 |
608.25 | 600.9 | 78442 |
| 1703 | -1.05 -0.17 % |
04-07-2024 15:15:00 Thursday |
604.3 603.25 |
604.75 | 602.8 | 13641 |
| 1704 | -0.3 -0.05 % |
04-07-2024 14:15:00 Thursday |
604.3 604 |
606.6 | 603.2 | 27082 |
| 1705 | 2.85 0.47 % |
04-07-2024 13:15:00 Thursday |
601.2 604.05 |
606.55 | 600.8 | 26585 |
| 1706 | 0.9 0.15 % |
04-07-2024 12:15:00 Thursday |
600.3 601.2 |
601.55 | 599.6 | 6643 |
| 1707 | -3.05 -0.51 % |
04-07-2024 11:15:00 Thursday |
603.9 600.85 |
604.85 | 599.05 | 10927 |
| 1708 | 0.4 0.07 % |
04-07-2024 10:15:00 Thursday |
603.5 603.9 |
604.55 | 600.8 | 13016 |
| 1709 | 7.8 1.31 % |
04-07-2024 09:15:00 Thursday |
596 603.8 |
607.2 | 594.95 | 45556 |
| 1710 | 0.05 0.01 % |
03-07-2024 15:15:00 Wednesday |
595.95 596 |
596.5 | 595 | 9378 |
| 1711 | 1.3 0.22 % |
03-07-2024 14:15:00 Wednesday |
594.95 596.25 |
596.6 | 594.15 | 16233 |
| 1712 | -2.1 -0.35 % |
03-07-2024 13:15:00 Wednesday |
597.3 595.2 |
597.9 | 594.4 | 10854 |
| 1713 | 1.45 0.24 % |
03-07-2024 12:15:00 Wednesday |
595.7 597.15 |
598.7 | 595.65 | 19350 |
| 1714 | 1.8 0.3 % |
03-07-2024 11:15:00 Wednesday |
594.2 596 |
597 | 593.85 | 36199 |
| 1715 | 0.85 0.14 % |
03-07-2024 10:15:00 Wednesday |
593.15 594 |
595 | 591.35 | 25115 |
| 1716 | -0.9 -0.15 % |
03-07-2024 09:15:00 Wednesday |
594.55 593.65 |
598 | 590.55 | 45248 |
| 1717 | 2.55 0.43 % |
02-07-2024 15:15:00 Tuesday |
588.95 591.5 |
591.5 | 588.95 | 5452 |
| 1718 | -0.65 -0.11 % |
02-07-2024 14:15:00 Tuesday |
589.6 588.95 |
592.65 | 588.4 | 7243 |
| 1719 | 0.35 0.06 % |
02-07-2024 13:15:00 Tuesday |
589.5 589.85 |
591.2 | 589.05 | 2444 |
| 1720 | -2.05 -0.35 % |
02-07-2024 12:15:00 Tuesday |
591.9 589.85 |
593.25 | 587.35 | 13712 |
| 1721 | -2.25 -0.38 % |
02-07-2024 11:15:00 Tuesday |
594 591.75 |
596.15 | 591.75 | 11566 |
| 1722 | 6.85 1.17 % |
02-07-2024 10:15:00 Tuesday |
587.65 594.5 |
594.85 | 586.9 | 20203 |
| 1723 | -15 -2.49 % |
02-07-2024 09:15:00 Tuesday |
602.35 587.35 |
604.05 | 586.6 | 35054 |
| 1724 | 0.7 0.12 % |
01-07-2024 15:15:00 Monday |
600.8 601.5 |
601.5 | 600.3 | 3093 |
| 1725 | 1.35 0.23 % |
01-07-2024 14:15:00 Monday |
599.85 601.2 |
602.1 | 599.05 | 15753 |
| 1726 | 0.9 0.15 % |
01-07-2024 13:15:00 Monday |
599.25 600.15 |
601.2 | 597.65 | 8398 |
| 1727 | 2 0.33 % |
01-07-2024 12:15:00 Monday |
597.4 599.4 |
601.85 | 596.8 | 25863 |
| 1728 | 0 0 % |
01-07-2024 11:15:00 Monday |
597 597 |
598.35 | 596.8 | 6591 |
| 1729 | 4.45 0.75 % |
01-07-2024 10:15:00 Monday |
592.9 597.35 |
599 | 592.6 | 14618 |
| 1730 | 4.05 0.69 % |
01-07-2024 09:15:00 Monday |
588.35 592.4 |
593.35 | 588.35 | 11730 |
| 1731 | 0.35 0.06 % |
28-06-2024 15:15:00 Friday |
594.4 594.75 |
595.25 | 592.95 | 16229 |
| 1732 | -0.1 -0.02 % |
28-06-2024 14:15:00 Friday |
594 593.9 |
596.4 | 593.5 | 22034 |
| 1733 | -0.45 -0.08 % |
28-06-2024 13:15:00 Friday |
594.45 594 |
595 | 592.6 | 21611 |
| 1734 | 0.65 0.11 % |
28-06-2024 12:15:00 Friday |
593.55 594.2 |
594.8 | 590.1 | 50414 |
| 1735 | -3.5 -0.59 % |
28-06-2024 11:15:00 Friday |
597.3 593.8 |
597.3 | 593.5 | 14937 |
| 1736 | 1.2 0.2 % |
28-06-2024 10:15:00 Friday |
595.8 597 |
599.5 | 594.9 | 56021 |
| 1737 | 2.3 0.39 % |
28-06-2024 09:15:00 Friday |
594.35 596.65 |
598 | 593 | 52287 |
| 1738 | 1.7 0.29 % |
27-06-2024 15:15:00 Thursday |
592.2 593.9 |
594 | 591.65 | 17623 |
| 1739 | 2.3 0.39 % |
27-06-2024 14:15:00 Thursday |
589.7 592 |
594 | 588.75 | 45540 |
| 1740 | 1.4 0.24 % |
27-06-2024 13:15:00 Thursday |
588.25 589.65 |
591.2 | 588 | 14900 |
| 1741 | -2.5 -0.42 % |
27-06-2024 12:15:00 Thursday |
590.5 588 |
591.15 | 587.75 | 18227 |
| 1742 | -0.2 -0.03 % |
27-06-2024 11:15:00 Thursday |
590.8 590.6 |
591.45 | 589 | 7474 |
| 1743 | -3.2 -0.54 % |
27-06-2024 10:15:00 Thursday |
594 590.8 |
594.35 | 589 | 21506 |
| 1744 | 7.35 1.25 % |
27-06-2024 09:15:00 Thursday |
586.65 594 |
594.95 | 586.5 | 36185 |
| 1745 | 0.65 0.11 % |
26-06-2024 15:15:00 Wednesday |
588.85 589.5 |
589.7 | 588.45 | 2904 |
| 1746 | 0.05 0.01 % |
26-06-2024 14:15:00 Wednesday |
588.8 588.85 |
589.95 | 587.85 | 3319 |
| 1747 | -0.2 -0.03 % |
26-06-2024 13:15:00 Wednesday |
589 588.8 |
590.4 | 587.25 | 3567 |
| 1748 | -4.1 -0.69 % |
26-06-2024 12:15:00 Wednesday |
592.9 588.8 |
593.7 | 588.3 | 12566 |
| 1749 | -2.15 -0.36 % |
26-06-2024 11:15:00 Wednesday |
595.05 592.9 |
595.6 | 592.7 | 9621 |
| 1750 | 1.7 0.29 % |
26-06-2024 10:15:00 Wednesday |
593.05 594.75 |
598.95 | 593.05 | 14509 |
| 1751 | 2.05 0.35 % |
26-06-2024 09:15:00 Wednesday |
590.95 593 |
595.9 | 589.65 | 29901 |
| 1752 | -2.25 -0.38 % |
25-06-2024 15:15:00 Tuesday |
591.5 589.25 |
591.6 | 589 | 15821 |
| 1753 | 6.85 1.17 % |
25-06-2024 14:15:00 Tuesday |
584.7 591.55 |
592 | 584.35 | 88676 |
| 1754 | 0.35 0.06 % |
25-06-2024 13:15:00 Tuesday |
584.4 584.75 |
585.25 | 580.8 | 15755 |
| 1755 | 5.8 1 % |
25-06-2024 12:15:00 Tuesday |
578.7 584.5 |
584.7 | 578.3 | 30821 |
| 1756 | -0.85 -0.15 % |
25-06-2024 11:15:00 Tuesday |
579.6 578.75 |
580 | 578.2 | 15679 |
| 1757 | -3 -0.51 % |
25-06-2024 10:15:00 Tuesday |
582.55 579.55 |
582.55 | 578.6 | 36063 |
| 1758 | 2.8 0.48 % |
25-06-2024 09:15:00 Tuesday |
579.7 582.5 |
583.4 | 578 | 342671 |
| 1759 | 0.5 0.09 % |
24-06-2024 15:15:00 Monday |
579.75 580.25 |
580.25 | 579.5 | 3417 |
| 1760 | 0.3 0.05 % |
24-06-2024 14:15:00 Monday |
579.35 579.65 |
579.7 | 578.3 | 5800 |
| 1761 | 1.75 0.3 % |
24-06-2024 13:15:00 Monday |
577.35 579.1 |
579.85 | 577.05 | 7225 |
| 1762 | -3.2 -0.55 % |
24-06-2024 12:15:00 Monday |
580.3 577.1 |
580.3 | 575.85 | 8273 |
| 1763 | -2.1 -0.36 % |
24-06-2024 11:15:00 Monday |
582.1 580 |
582.15 | 579.55 | 2629 |
| 1764 | 0.8 0.14 % |
24-06-2024 10:15:00 Monday |
580.9 581.7 |
582.4 | 579.35 | 6904 |
| 1765 | 0.05 0.01 % |
24-06-2024 09:15:00 Monday |
580.85 580.9 |
580.9 | 576 | 14830 |
| 1766 | 0.55 0.09 % |
21-06-2024 15:15:00 Friday |
580.95 581.5 |
581.85 | 579.75 | 6731 |
| 1767 | -0.85 -0.15 % |
21-06-2024 14:15:00 Friday |
581.8 580.95 |
582.25 | 580.4 | 7470 |
| 1768 | -0.7 -0.12 % |
21-06-2024 13:15:00 Friday |
582.5 581.8 |
582.85 | 581.5 | 6371 |
| 1769 | -2.85 -0.49 % |
21-06-2024 12:15:00 Friday |
585.05 582.2 |
585.25 | 582.2 | 7131 |
| 1770 | 0.15 0.03 % |
21-06-2024 11:15:00 Friday |
584.8 584.95 |
586 | 584.4 | 6713 |
| 1771 | -2.45 -0.42 % |
21-06-2024 10:15:00 Friday |
587.3 584.85 |
588.05 | 584.45 | 8871 |
| 1772 | 0.05 0.01 % |
21-06-2024 09:15:00 Friday |
587.05 587.1 |
592.1 | 585.75 | 19881 |
| 1773 | 1.4 0.24 % |
20-06-2024 15:15:00 Thursday |
589.85 591.25 |
591.35 | 589.35 | 5627 |
| 1774 | -4 -0.67 % |
20-06-2024 14:15:00 Thursday |
594.05 590.05 |
595.15 | 588.95 | 8587 |
| 1775 | 1.2 0.2 % |
20-06-2024 13:15:00 Thursday |
592.85 594.05 |
595.75 | 592.85 | 10279 |
| 1776 | 2.2 0.37 % |
20-06-2024 12:15:00 Thursday |
590.05 592.25 |
592.95 | 589.9 | 11295 |
| 1777 | 0.4 0.07 % |
20-06-2024 11:15:00 Thursday |
589.85 590.25 |
592.75 | 589.85 | 11100 |
| 1778 | 2.25 0.38 % |
20-06-2024 10:15:00 Thursday |
588.15 590.4 |
591 | 587.3 | 6632 |
| 1779 | -8.3 -1.39 % |
20-06-2024 09:15:00 Thursday |
596.5 588.2 |
597.15 | 582.75 | 34435 |
| 1780 | -2 -0.34 % |
19-06-2024 15:15:00 Wednesday |
596.45 594.45 |
597.25 | 593 | 12023 |
| 1781 | -6.95 -1.15 % |
19-06-2024 14:15:00 Wednesday |
603 596.05 |
603 | 595.15 | 36161 |
| 1782 | 2.5 0.42 % |
19-06-2024 13:15:00 Wednesday |
600.35 602.85 |
604 | 600.35 | 34068 |
| 1783 | 0.35 0.06 % |
19-06-2024 12:15:00 Wednesday |
600 600.35 |
601.05 | 599 | 16883 |
| 1784 | 1.35 0.23 % |
19-06-2024 11:15:00 Wednesday |
598.65 600 |
600.7 | 597.75 | 22090 |
| 1785 | 0.95 0.16 % |
19-06-2024 10:15:00 Wednesday |
597.6 598.55 |
600 | 594.8 | 44030 |
| 1786 | -3.95 -0.66 % |
19-06-2024 09:15:00 Wednesday |
601.65 597.7 |
604.45 | 597.3 | 59898 |
| 1787 | -0.5 -0.08 % |
18-06-2024 15:15:00 Tuesday |
600.5 600 |
601.45 | 600 | 3091 |
| 1788 | 0.4 0.07 % |
18-06-2024 14:15:00 Tuesday |
600.05 600.45 |
603 | 600 | 15075 |
| 1789 | -1.2 -0.2 % |
18-06-2024 13:15:00 Tuesday |
601.85 600.65 |
602.1 | 600.4 | 6197 |
| 1790 | 0.4 0.07 % |
18-06-2024 12:15:00 Tuesday |
601.5 601.9 |
602.1 | 599 | 6096 |
| 1791 | 0.2 0.03 % |
18-06-2024 11:15:00 Tuesday |
600.8 601 |
601.5 | 596.5 | 20546 |
| 1792 | -0.7 -0.12 % |
18-06-2024 10:15:00 Tuesday |
601.05 600.35 |
603.5 | 598.05 | 16199 |
| 1793 | -0.45 -0.07 % |
18-06-2024 09:15:00 Tuesday |
601.95 601.5 |
605 | 592 | 40772 |
| 1794 | -1.2 -0.2 % |
14-06-2024 15:15:00 Friday |
598.15 596.95 |
598.35 | 596.3 | 13540 |
| 1795 | 0 0 % |
14-06-2024 14:15:00 Friday |
598.15 598.15 |
599.85 | 597 | 39966 |
| 1796 | 1.45 0.24 % |
14-06-2024 13:15:00 Friday |
596.6 598.05 |
598.4 | 595.4 | 20137 |
| 1797 | 0 0 % |
14-06-2024 12:15:00 Friday |
596.4 596.4 |
596.9 | 594.2 | 17086 |
| 1798 | -0.15 -0.03 % |
14-06-2024 11:15:00 Friday |
596.2 596.05 |
597.35 | 595.15 | 22662 |
| 1799 | -2.3 -0.38 % |
14-06-2024 10:15:00 Friday |
598.5 596.2 |
601.6 | 595.1 | 81346 |
| 1800 | 0.4 0.07 % |
14-06-2024 09:15:00 Friday |
598.1 598.5 |
598.75 | 593.9 | 90078 |
| 1801 | -2.65 -0.45 % |
13-06-2024 15:15:00 Thursday |
593.85 591.2 |
594 | 590.95 | 23999 |
| 1802 | 2.85 0.48 % |
13-06-2024 14:15:00 Thursday |
591.15 594 |
595.3 | 590 | 78051 |
| 1803 | 4.1 0.7 % |
13-06-2024 13:15:00 Thursday |
586.8 590.9 |
591.8 | 584.1 | 88553 |
| 1804 | -8.2 -1.38 % |
13-06-2024 12:15:00 Thursday |
594.95 586.75 |
595 | 586.25 | 68216 |
| 1805 | 4.05 0.69 % |
13-06-2024 11:15:00 Thursday |
591.2 595.25 |
597.95 | 590.9 | 133850 |
| 1806 | 2.25 0.38 % |
13-06-2024 10:15:00 Thursday |
588.95 591.2 |
591.45 | 586.5 | 60670 |
| 1807 | 21.7 3.83 % |
13-06-2024 09:15:00 Thursday |
566.65 588.35 |
591.4 | 566.65 | 210327 |
| 1808 | -0.1 -0.02 % |
12-06-2024 15:15:00 Wednesday |
572.45 572.35 |
572.5 | 571.55 | 12822 |
| 1809 | -1.95 -0.34 % |
12-06-2024 14:15:00 Wednesday |
574.4 572.45 |
575.85 | 572 | 16889 |
| 1810 | -0.6 -0.1 % |
12-06-2024 13:15:00 Wednesday |
575.3 574.7 |
576.45 | 574 | 16563 |
| 1811 | -0.75 -0.13 % |
12-06-2024 12:15:00 Wednesday |
576.05 575.3 |
576.5 | 574.8 | 69633 |
| 1812 | 1.4 0.24 % |
12-06-2024 11:15:00 Wednesday |
575 576.4 |
577.55 | 573.5 | 27753 |
| 1813 | 1.2 0.21 % |
12-06-2024 10:15:00 Wednesday |
573.8 575 |
575.75 | 573.4 | 20459 |
| 1814 | 0.75 0.13 % |
12-06-2024 09:15:00 Wednesday |
572.95 573.7 |
574.85 | 569.7 | 58075 |
| 1815 | 0.4 0.07 % |
11-06-2024 15:15:00 Tuesday |
571.95 572.35 |
572.4 | 571.55 | 2741 |
| 1816 | 1.1 0.19 % |
11-06-2024 14:15:00 Tuesday |
571.2 572.3 |
572.3 | 570 | 20937 |
| 1817 | -2.4 -0.42 % |
11-06-2024 13:15:00 Tuesday |
573.9 571.5 |
575 | 571.4 | 23908 |
| 1818 | -1.3 -0.23 % |
11-06-2024 12:15:00 Tuesday |
575 573.7 |
576.75 | 573.5 | 14268 |
| 1819 | 0 0 % |
11-06-2024 11:15:00 Tuesday |
574.7 574.7 |
575.95 | 574.2 | 25769 |
| 1820 | 1.1 0.19 % |
11-06-2024 10:15:00 Tuesday |
573.6 574.7 |
576.8 | 573.2 | 22611 |
| 1821 | 3.5 0.61 % |
11-06-2024 09:15:00 Tuesday |
570.1 573.6 |
574 | 566.45 | 23197 |
| 1822 | -1.35 -0.24 % |
10-06-2024 15:15:00 Monday |
569.35 568 |
569.6 | 568 | 6097 |
| 1823 | -4.8 -0.84 % |
10-06-2024 14:15:00 Monday |
574.45 569.65 |
574.5 | 568.9 | 10985 |
| 1824 | 2.05 0.36 % |
10-06-2024 13:15:00 Monday |
572 574.05 |
574.45 | 570.6 | 11466 |
| 1825 | 3.6 0.63 % |
10-06-2024 12:15:00 Monday |
568.15 571.75 |
572.5 | 568 | 15578 |
| 1826 | 0.1 0.02 % |
10-06-2024 11:15:00 Monday |
567.85 567.95 |
568.75 | 566.95 | 6510 |
| 1827 | 3.9 0.69 % |
10-06-2024 10:15:00 Monday |
563.85 567.75 |
568.9 | 563.7 | 13644 |
| 1828 | -3.7 -0.65 % |
10-06-2024 09:15:00 Monday |
567.7 564 |
567.7 | 561.5 | 24486 |
| 1829 | -0.75 -0.13 % |
07-06-2024 15:15:00 Friday |
562.75 562 |
563.1 | 562 | 15869 |
| 1830 | -0.2 -0.04 % |
07-06-2024 14:15:00 Friday |
563 562.8 |
563.45 | 562.25 | 38414 |
| 1831 | 2.1 0.37 % |
07-06-2024 13:15:00 Friday |
560.9 563 |
563.05 | 560.6 | 29533 |
| 1832 | 1.55 0.28 % |
07-06-2024 12:15:00 Friday |
559.35 560.9 |
562 | 558.65 | 47122 |
| 1833 | 0.15 0.03 % |
07-06-2024 11:15:00 Friday |
559.15 559.3 |
559.75 | 558.45 | 38425 |
| 1834 | 1.9 0.34 % |
07-06-2024 10:15:00 Friday |
557.3 559.2 |
559.25 | 556.55 | 40775 |
| 1835 | 1.4 0.25 % |
07-06-2024 09:15:00 Friday |
555.8 557.2 |
559.45 | 554 | 47512 |
| 1836 | -0.9 -0.16 % |
06-06-2024 15:15:00 Thursday |
555.05 554.15 |
557 | 554.1 | 15882 |
| 1837 | 1.05 0.19 % |
06-06-2024 14:15:00 Thursday |
554.15 555.2 |
555.7 | 552.3 | 13126 |
| 1838 | 0.2 0.04 % |
06-06-2024 13:15:00 Thursday |
554.15 554.35 |
556.9 | 553.5 | 5889 |
| 1839 | -1.55 -0.28 % |
06-06-2024 12:15:00 Thursday |
554.65 553.1 |
557.1 | 552.9 | 8513 |
| 1840 | -3.65 -0.65 % |
06-06-2024 11:15:00 Thursday |
557.7 554.05 |
558 | 553.55 | 11497 |
| 1841 | 2.15 0.39 % |
06-06-2024 10:15:00 Thursday |
555.7 557.85 |
558.6 | 555.25 | 10586 |
| 1842 | 0.2 0.04 % |
06-06-2024 09:15:00 Thursday |
555.5 555.7 |
558 | 550.35 | 53674 |
| 1843 | -0.3 -0.05 % |
05-06-2024 15:15:00 Wednesday |
551.6 551.3 |
552.1 | 550 | 11220 |
| 1844 | 1.75 0.32 % |
05-06-2024 14:15:00 Wednesday |
550 551.75 |
554 | 548.8 | 28907 |
| 1845 | 0.1 0.02 % |
05-06-2024 13:15:00 Wednesday |
550.4 550.5 |
552.1 | 549.5 | 19593 |
| 1846 | 0.1 0.02 % |
05-06-2024 12:15:00 Wednesday |
550.4 550.5 |
550.85 | 548 | 14774 |
| 1847 | 2.2 0.4 % |
05-06-2024 11:15:00 Wednesday |
548 550.2 |
551.45 | 547.5 | 26969 |
| 1848 | 3.8 0.7 % |
05-06-2024 10:15:00 Wednesday |
544.4 548.2 |
549.5 | 543.25 | 29963 |
| 1849 | -1.3 -0.24 % |
05-06-2024 09:15:00 Wednesday |
545.7 544.4 |
545.7 | 536.4 | 55569 |
| 1850 | -0.05 -0.01 % |
04-06-2024 15:15:00 Tuesday |
535.55 535.5 |
538 | 532.9 | 24682 |
| 1851 | -3 -0.56 % |
04-06-2024 14:15:00 Tuesday |
538 535 |
541.3 | 530 | 39262 |
| 1852 | 10.55 2 % |
04-06-2024 13:15:00 Tuesday |
527.8 538.35 |
543.5 | 527.05 | 57393 |
| 1853 | 4.15 0.79 % |
04-06-2024 12:15:00 Tuesday |
524 528.15 |
530 | 511.1 | 99623 |
| 1854 | -9.7 -1.82 % |
04-06-2024 11:15:00 Tuesday |
533.7 524 |
543 | 520.1 | 77243 |
| 1855 | -16.75 -3.04 % |
04-06-2024 10:15:00 Tuesday |
550.55 533.8 |
551.25 | 532.5 | 57481 |
| 1856 | -7.65 -1.37 % |
04-06-2024 09:15:00 Tuesday |
557.95 550.3 |
557.95 | 536.75 | 111312 |
| 1857 | 1.5 0.27 % |
03-06-2024 15:15:00 Monday |
549.75 551.25 |
551.4 | 549.75 | 30231 |
| 1858 | 0.1 0.02 % |
03-06-2024 14:15:00 Monday |
549.9 550 |
550.25 | 548.75 | 51745 |
| 1859 | 0.1 0.02 % |
03-06-2024 13:15:00 Monday |
549.8 549.9 |
550.15 | 548.5 | 19331 |
| 1860 | -0.1 -0.02 % |
03-06-2024 12:15:00 Monday |
550 549.9 |
550.5 | 549.1 | 34566 |
| 1861 | 1.5 0.27 % |
03-06-2024 11:15:00 Monday |
548.95 550.45 |
551.45 | 548 | 28271 |
| 1862 | -0.5 -0.09 % |
03-06-2024 10:15:00 Monday |
549.1 548.6 |
549.4 | 547.05 | 49661 |
| 1863 | -16.6 -2.93 % |
03-06-2024 09:15:00 Monday |
566.05 549.45 |
567.9 | 548.45 | 78131 |
| 1864 | -1.45 -0.26 % |
31-05-2024 15:15:00 Friday |
549.75 548.3 |
550.65 | 546.8 | 19009 |
| 1865 | -3.5 -0.63 % |
31-05-2024 14:15:00 Friday |
553.25 549.75 |
553.5 | 549.5 | 45818 |
| 1866 | -0.65 -0.12 % |
31-05-2024 13:15:00 Friday |
553.8 553.15 |
555.9 | 552.6 | 15392 |
| 1867 | 1.3 0.24 % |
31-05-2024 12:15:00 Friday |
552.8 554.1 |
554.75 | 552.3 | 10299 |
| 1868 | -0.7 -0.13 % |
31-05-2024 11:15:00 Friday |
553.45 552.75 |
555.15 | 552.05 | 9855 |
| 1869 | 4.25 0.77 % |
31-05-2024 10:15:00 Friday |
549 553.25 |
553.5 | 548.65 | 17405 |
| 1870 | -5.1 -0.92 % |
31-05-2024 09:15:00 Friday |
554.35 549.25 |
556.5 | 548.35 | 38515 |
| 1871 | 1.3 0.24 % |
30-05-2024 15:15:00 Thursday |
551 552.3 |
552.4 | 550.75 | 11819 |
| 1872 | -0.65 -0.12 % |
30-05-2024 14:15:00 Thursday |
551.65 551 |
552 | 548.35 | 46654 |
| 1873 | -2.8 -0.5 % |
30-05-2024 13:15:00 Thursday |
554.5 551.7 |
555.5 | 551.15 | 29573 |
| 1874 | 1.15 0.21 % |
30-05-2024 12:15:00 Thursday |
553.8 554.95 |
556.45 | 552.75 | 15350 |
| 1875 | -0.5 -0.09 % |
30-05-2024 11:15:00 Thursday |
554.35 553.85 |
555.9 | 552.05 | 28350 |
| 1876 | -3.2 -0.57 % |
30-05-2024 10:15:00 Thursday |
557.4 554.2 |
560 | 553.3 | 33583 |
| 1877 | -2.6 -0.46 % |
30-05-2024 09:15:00 Thursday |
560 557.4 |
563.8 | 553.05 | 41360 |
| 1878 | 0.45 0.08 % |
29-05-2024 15:15:00 Wednesday |
561.45 561.9 |
562.15 | 561.15 | 6819 |
| 1879 | -1 -0.18 % |
29-05-2024 14:15:00 Wednesday |
563 562 |
565.15 | 561 | 13908 |
| 1880 | -2.55 -0.45 % |
29-05-2024 13:15:00 Wednesday |
565.55 563 |
566.2 | 563 | 4754 |
| 1881 | -2.45 -0.43 % |
29-05-2024 12:15:00 Wednesday |
568.35 565.9 |
568.35 | 564.75 | 13996 |
| 1882 | -0.05 -0.01 % |
29-05-2024 11:15:00 Wednesday |
568.35 568.3 |
569.3 | 567.15 | 9702 |
| 1883 | 0.8 0.14 % |
29-05-2024 10:15:00 Wednesday |
567.6 568.4 |
568.4 | 564 | 21650 |
| 1884 | -11.8 -2.04 % |
29-05-2024 09:15:00 Wednesday |
579.45 567.65 |
579.45 | 567.25 | 36652 |
| 1885 | -0.25 -0.04 % |
28-05-2024 15:15:00 Tuesday |
578.25 578 |
578.7 | 576.75 | 20662 |
| 1886 | 2.55 0.44 % |
28-05-2024 14:15:00 Tuesday |
575.6 578.15 |
579.6 | 575.25 | 60858 |
| 1887 | -0.1 -0.02 % |
28-05-2024 13:15:00 Tuesday |
575.35 575.25 |
576.35 | 574.15 | 28108 |
| 1888 | 0.1 0.02 % |
28-05-2024 12:15:00 Tuesday |
575.15 575.25 |
577.4 | 574 | 22611 |
| 1889 | -0.75 -0.13 % |
28-05-2024 11:15:00 Tuesday |
576 575.25 |
578.7 | 574.6 | 54562 |
| 1890 | 3.1 0.54 % |
28-05-2024 10:15:00 Tuesday |
572.9 576 |
576 | 572.25 | 55993 |
| 1891 | 5.3 0.93 % |
28-05-2024 09:15:00 Tuesday |
567.95 573.25 |
573.25 | 564 | 49539 |
| 1892 | 1.4 0.25 % |
27-05-2024 15:15:00 Monday |
564.1 565.5 |
565.5 | 563.7 | 3505 |
| 1893 | -3.4 -0.6 % |
27-05-2024 14:15:00 Monday |
567.5 564.1 |
567.75 | 562.2 | 7745 |
| 1894 | 0.4 0.07 % |
27-05-2024 13:15:00 Monday |
567.1 567.5 |
568.35 | 566.65 | 8643 |
| 1895 | -0.25 -0.04 % |
27-05-2024 12:15:00 Monday |
567.35 567.1 |
569.4 | 567 | 4778 |
| 1896 | 0.7 0.12 % |
27-05-2024 11:15:00 Monday |
567.05 567.75 |
568.35 | 566.3 | 3632 |
| 1897 | 2 0.35 % |
27-05-2024 10:15:00 Monday |
565.35 567.35 |
567.9 | 565.05 | 7731 |
| 1898 | 0.65 0.12 % |
27-05-2024 09:15:00 Monday |
565 565.65 |
568.6 | 563.15 | 14837 |
| 1899 | 0.55 0.1 % |
24-05-2024 15:15:00 Friday |
564.7 565.25 |
565.85 | 564.7 | 6141 |
| 1900 | -1.45 -0.26 % |
24-05-2024 14:15:00 Friday |
566.45 565 |
566.7 | 563.35 | 14212 |
| 1901 | -2.1 -0.37 % |
24-05-2024 13:15:00 Friday |
568.05 565.95 |
569.5 | 565.5 | 9702 |
| 1902 | -0.55 -0.1 % |
24-05-2024 12:15:00 Friday |
568.25 567.7 |
569.25 | 567.4 | 8835 |
| 1903 | -2.45 -0.43 % |
24-05-2024 11:15:00 Friday |
570.8 568.35 |
571.5 | 568.05 | 16063 |
| 1904 | 2.45 0.43 % |
24-05-2024 10:15:00 Friday |
568.4 570.85 |
571.7 | 567.8 | 26258 |
| 1905 | 2.45 0.43 % |
24-05-2024 09:15:00 Friday |
565.95 568.4 |
569.65 | 563.7 | 35335 |
| 1906 | -0.3 -0.05 % |
23-05-2024 15:15:00 Thursday |
565.7 565.4 |
566.7 | 565 | 1256 |
| 1907 | -2.8 -0.49 % |
23-05-2024 14:15:00 Thursday |
568.55 565.75 |
569.05 | 565 | 11929 |
| 1908 | 5.65 1 % |
23-05-2024 13:15:00 Thursday |
563.1 568.75 |
568.75 | 562.15 | 6854 |
| 1909 | 0.05 0.01 % |
23-05-2024 12:15:00 Thursday |
563.3 563.35 |
565.15 | 562.85 | 3334 |
| 1910 | 1.8 0.32 % |
23-05-2024 11:15:00 Thursday |
561.75 563.55 |
564.9 | 561.5 | 10260 |
| 1911 | -0.05 -0.01 % |
23-05-2024 10:15:00 Thursday |
561.85 561.8 |
562.5 | 559.6 | 8904 |
| 1912 | -3.8 -0.67 % |
23-05-2024 09:15:00 Thursday |
564.9 561.1 |
565.2 | 558.25 | 14068 |
| 1913 | 0.6 0.11 % |
22-05-2024 15:15:00 Wednesday |
560.3 560.9 |
561.2 | 560.3 | 1696 |
| 1914 | -0.95 -0.17 % |
22-05-2024 14:15:00 Wednesday |
561.05 560.1 |
561.85 | 559.5 | 14312 |
| 1915 | -1.55 -0.28 % |
22-05-2024 13:15:00 Wednesday |
563.25 561.7 |
563.25 | 561.5 | 3033 |
| 1916 | 0.45 0.08 % |
22-05-2024 12:15:00 Wednesday |
562.7 563.15 |
564 | 562.3 | 4173 |
| 1917 | 0.45 0.08 % |
22-05-2024 11:15:00 Wednesday |
562.75 563.2 |
565.5 | 562.15 | 4939 |
| 1918 | -1.3 -0.23 % |
22-05-2024 10:15:00 Wednesday |
564.3 563 |
564.75 | 562.5 | 7729 |
| 1919 | -5.5 -0.97 % |
22-05-2024 09:15:00 Wednesday |
569.75 564.25 |
569.75 | 561.55 | 11548 |
| 1920 | 0.1 0.02 % |
21-05-2024 15:15:00 Tuesday |
564.95 565.05 |
565.9 | 564.55 | 7190 |
| 1921 | 0.2 0.04 % |
21-05-2024 14:15:00 Tuesday |
565.15 565.35 |
567.05 | 564.65 | 16378 |
| 1922 | 0.7 0.12 % |
21-05-2024 13:15:00 Tuesday |
564.55 565.25 |
565.7 | 563.6 | 18389 |
| 1923 | -0.4 -0.07 % |
21-05-2024 12:15:00 Tuesday |
564.45 564.05 |
564.9 | 563 | 9122 |
| 1924 | -1.3 -0.23 % |
21-05-2024 11:15:00 Tuesday |
565.15 563.85 |
566 | 563.45 | 13143 |
| 1925 | -2.6 -0.46 % |
21-05-2024 10:15:00 Tuesday |
567.9 565.3 |
568.4 | 565.15 | 13527 |
| 1926 | -2.45 -0.43 % |
21-05-2024 09:15:00 Tuesday |
570.3 567.85 |
570.3 | 564.6 | 24457 |
| 1927 | 1 0.18 % |
18-05-2024 12:15:00 Saturday |
569.35 570.35 |
570.35 | 568 | 638 |
| 1928 | -2.95 -0.51 % |
18-05-2024 11:15:00 Saturday |
572.95 570 |
572.95 | 568 | -1693 |
| 1929 | -1.95 -0.34 % |
18-05-2024 09:15:00 Saturday |
571.95 570 |
571.95 | 569.6 | 4479 |
| 1930 | -0.65 -0.11 % |
17-05-2024 15:15:00 Friday |
570.35 569.7 |
570.85 | 569.7 | 3998 |
| 1931 | 1.65 0.29 % |
17-05-2024 14:15:00 Friday |
569 570.65 |
571.85 | 569 | 21493 |
| 1932 | -0.3 -0.05 % |
17-05-2024 13:15:00 Friday |
569.3 569 |
569.4 | 567.75 | 4826 |
| 1933 | 3.45 0.61 % |
17-05-2024 12:15:00 Friday |
565.65 569.1 |
569.1 | 565.6 | 9263 |
| 1934 | -2.5 -0.44 % |
17-05-2024 11:15:00 Friday |
568.45 565.95 |
568.6 | 564.95 | 11411 |
| 1935 | -0.55 -0.1 % |
17-05-2024 10:15:00 Friday |
569 568.45 |
570.5 | 567.05 | 13276 |
| 1936 | 0.45 0.08 % |
17-05-2024 09:15:00 Friday |
567.85 568.3 |
568.3 | 561.6 | 19178 |
| 1937 | -0.6 -0.11 % |
16-05-2024 15:15:00 Thursday |
566.9 566.3 |
568 | 566.1 | 23231 |
| 1938 | 8.05 1.44 % |
16-05-2024 14:15:00 Thursday |
558.85 566.9 |
567.5 | 558.85 | 59195 |
| 1939 | -1.05 -0.19 % |
16-05-2024 13:15:00 Thursday |
559.95 558.9 |
561 | 558.15 | 17092 |
| 1940 | 0.9 0.16 % |
16-05-2024 12:15:00 Thursday |
559 559.9 |
559.9 | 556 | 28608 |
| 1941 | 5.75 1.04 % |
16-05-2024 11:15:00 Thursday |
553.05 558.8 |
558.8 | 552.3 | 31445 |
| 1942 | -0.45 -0.08 % |
16-05-2024 10:15:00 Thursday |
553.3 552.85 |
553.55 | 550.6 | 73879 |
| 1943 | -2.7 -0.49 % |
16-05-2024 09:15:00 Thursday |
556 553.3 |
557 | 552.3 | 40023 |
| 1944 | 0.05 0.01 % |
15-05-2024 15:15:00 Wednesday |
555.95 556 |
556.5 | 555.5 | 4872 |
| 1945 | 0.2 0.04 % |
15-05-2024 14:15:00 Wednesday |
555.8 556 |
556.8 | 555.05 | 13875 |
| 1946 | -0.8 -0.14 % |
15-05-2024 13:15:00 Wednesday |
556.75 555.95 |
556.75 | 555.05 | 10048 |
| 1947 | -0.3 -0.05 % |
15-05-2024 12:15:00 Wednesday |
557.05 556.75 |
557.75 | 556.15 | 5903 |
| 1948 | -2.3 -0.41 % |
15-05-2024 11:15:00 Wednesday |
559.05 556.75 |
559.4 | 556.05 | 12059 |
| 1949 | -0.9 -0.16 % |
15-05-2024 10:15:00 Wednesday |
559.75 558.85 |
561.5 | 558.1 | 16498 |
| 1950 | -1.8 -0.32 % |
15-05-2024 09:15:00 Wednesday |
561.75 559.95 |
561.75 | 556.65 | 34581 |
| 1951 | -2.25 -0.4 % |
14-05-2024 15:15:00 Tuesday |
562.3 560.05 |
562.3 | 560.05 | 6738 |
| 1952 | -1.3 -0.23 % |
14-05-2024 14:15:00 Tuesday |
563.6 562.3 |
565.45 | 561.25 | 26670 |
| 1953 | -1.45 -0.26 % |
14-05-2024 13:15:00 Tuesday |
565.2 563.75 |
566.5 | 563.75 | 7171 |
| 1954 | -0.15 -0.03 % |
14-05-2024 12:15:00 Tuesday |
565 564.85 |
566.35 | 564.7 | 8591 |
| 1955 | -0.75 -0.13 % |
14-05-2024 11:15:00 Tuesday |
566 565.25 |
566.65 | 564.85 | 10858 |
| 1956 | 2.95 0.52 % |
14-05-2024 10:15:00 Tuesday |
563.2 566.15 |
567.9 | 563.2 | 14008 |
| 1957 | -0.7 -0.12 % |
14-05-2024 09:15:00 Tuesday |
563.55 562.85 |
567.35 | 560.2 | 40759 |
| 1958 | 8.3 1.48 % |
13-05-2024 15:15:00 Monday |
560.1 568.4 |
568.4 | 559.45 | 26027 |
| 1959 | -0.1 -0.02 % |
13-05-2024 14:15:00 Monday |
560.1 560 |
561.65 | 558.5 | 33206 |
| 1960 | -0.25 -0.04 % |
13-05-2024 13:15:00 Monday |
560.1 559.85 |
560.5 | 558.4 | 13630 |
| 1961 | 0.35 0.06 % |
13-05-2024 12:15:00 Monday |
559.8 560.15 |
560.65 | 559.25 | 30382 |
| 1962 | -0.4 -0.07 % |
13-05-2024 11:15:00 Monday |
560.2 559.8 |
560.9 | 559.5 | 24427 |
| 1963 | 1 0.18 % |
13-05-2024 10:15:00 Monday |
559.15 560.15 |
560.95 | 557.8 | 38537 |
| 1964 | 7.1 1.29 % |
13-05-2024 09:15:00 Monday |
552.1 559.2 |
562.9 | 548 | 125554 |
| 1965 | 1.4 0.26 % |
10-05-2024 15:15:00 Friday |
547.85 549.25 |
549.7 | 547.75 | 6196 |
| 1966 | -1.45 -0.26 % |
10-05-2024 14:15:00 Friday |
549.6 548.15 |
550.45 | 548.15 | 9896 |
| 1967 | 1.6 0.29 % |
10-05-2024 13:15:00 Friday |
547.5 549.1 |
550.4 | 546.85 | 5119 |
| 1968 | -3.55 -0.64 % |
10-05-2024 12:15:00 Friday |
551.1 547.55 |
551.75 | 547.5 | 21186 |
| 1969 | -0.05 -0.01 % |
10-05-2024 11:15:00 Friday |
551.5 551.45 |
553.55 | 550.9 | 9163 |
| 1970 | 3.65 0.67 % |
10-05-2024 10:15:00 Friday |
548 551.65 |
552.75 | 548 | 19800 |
| 1971 | 5.6 1.03 % |
10-05-2024 09:15:00 Friday |
542.4 548 |
548.4 | 539.85 | 33469 |
| 1972 | 2.05 0.38 % |
09-05-2024 15:15:00 Thursday |
538.85 540.9 |
541.6 | 538.1 | 20606 |
| 1973 | -3.45 -0.64 % |
09-05-2024 14:15:00 Thursday |
541.95 538.5 |
542.1 | 538.5 | 36819 |
| 1974 | -0.35 -0.06 % |
09-05-2024 13:15:00 Thursday |
542 541.65 |
544.25 | 541 | 20490 |
| 1975 | -2.95 -0.54 % |
09-05-2024 12:15:00 Thursday |
545.2 542.25 |
545.2 | 540.5 | 16664 |
| 1976 | 4 0.74 % |
09-05-2024 11:15:00 Thursday |
541.15 545.15 |
545.85 | 540.9 | 40579 |
| 1977 | -3.05 -0.56 % |
09-05-2024 10:15:00 Thursday |
544.15 541.1 |
545.25 | 539.8 | 43695 |
| 1978 | -10.4 -1.88 % |
09-05-2024 09:15:00 Thursday |
554.65 544.25 |
554.65 | 542.8 | 64749 |
| 1979 | -0.25 -0.05 % |
08-05-2024 15:15:00 Wednesday |
550.35 550.1 |
551 | 550 | 4729 |
| 1980 | 0.45 0.08 % |
08-05-2024 14:15:00 Wednesday |
550.05 550.5 |
551.05 | 549.25 | 3268 |
| 1981 | -1.45 -0.26 % |
08-05-2024 13:15:00 Wednesday |
551.65 550.2 |
552 | 549.6 | 4385 |
| 1982 | 0.55 0.1 % |
08-05-2024 12:15:00 Wednesday |
550.45 551 |
552.95 | 550.3 | 4367 |
| 1983 | 0.9 0.16 % |
08-05-2024 11:15:00 Wednesday |
549.3 550.2 |
551 | 549.05 | 3740 |
| 1984 | -4.1 -0.74 % |
08-05-2024 10:15:00 Wednesday |
553.2 549.1 |
553.3 | 549 | 10943 |
| 1985 | 1.2 0.22 % |
08-05-2024 09:15:00 Wednesday |
552.5 553.7 |
553.7 | 548.3 | 15462 |
| 1986 | -0.1 -0.02 % |
07-05-2024 15:15:00 Tuesday |
552.6 552.5 |
552.95 | 551.5 | 11443 |
| 1987 | 0.65 0.12 % |
07-05-2024 14:15:00 Tuesday |
552 552.65 |
552.85 | 550.65 | 26791 |
| 1988 | 2.2 0.4 % |
07-05-2024 13:15:00 Tuesday |
550 552.2 |
552.7 | 549.55 | 25807 |
| 1989 | -5.8 -1.04 % |
07-05-2024 12:15:00 Tuesday |
555.8 550 |
555.8 | 549.65 | 57081 |
| 1990 | -2.3 -0.41 % |
07-05-2024 11:15:00 Tuesday |
558 555.7 |
558.15 | 555.7 | 38107 |
| 1991 | -0.35 -0.06 % |
07-05-2024 10:15:00 Tuesday |
558.35 558 |
560 | 555.65 | 23914 |
| 1992 | -0.35 -0.06 % |
07-05-2024 09:15:00 Tuesday |
558.85 558.5 |
562 | 555.6 | 41377 |
| 1993 | -0.55 -0.1 % |
06-05-2024 15:15:00 Monday |
555.5 554.95 |
555.85 | 554.5 | 6029 |
| 1994 | -1.6 -0.29 % |
06-05-2024 14:15:00 Monday |
556.9 555.3 |
557 | 554 | 7326 |
| 1995 | -1.05 -0.19 % |
06-05-2024 13:15:00 Monday |
558 556.95 |
559.5 | 556.95 | 8430 |
| 1996 | 0.55 0.1 % |
06-05-2024 12:15:00 Monday |
556.8 557.35 |
558.25 | 556.7 | 11034 |
| 1997 | 2.7 0.49 % |
06-05-2024 11:15:00 Monday |
554.1 556.8 |
556.85 | 553.6 | 8191 |
| 1998 | 2.55 0.46 % |
06-05-2024 10:15:00 Monday |
552.4 554.95 |
555.5 | 550.25 | 22736 |
| 1999 | -19.4 -3.39 % |
06-05-2024 09:15:00 Monday |
571.75 552.35 |
571.75 | 550.95 | 51352 |
| 2000 | 0.05 0.01 % |
03-05-2024 15:15:00 Friday |
566.1 566.15 |
566.45 | 565.4 | 19889 |
| 2001 | -0.8 -0.14 % |
03-05-2024 14:15:00 Friday |
567.15 566.35 |
567.7 | 565.65 | 25153 |
| 2002 | -0.65 -0.11 % |
03-05-2024 13:15:00 Friday |
568.25 567.6 |
568.65 | 567 | 15682 |
| 2003 | -0.25 -0.04 % |
03-05-2024 12:15:00 Friday |
568.4 568.15 |
570.5 | 567.1 | 13393 |
| 2004 | 0.65 0.11 % |
03-05-2024 11:15:00 Friday |
567.85 568.5 |
570 | 566.45 | 29996 |
| 2005 | -5 -0.87 % |
03-05-2024 10:15:00 Friday |
572.8 567.8 |
573.3 | 567.8 | 47118 |
| 2006 | -7.8 -1.34 % |
03-05-2024 09:15:00 Friday |
581 573.2 |
582 | 572.15 | 63836 |
| 2007 | 0.15 0.03 % |
02-05-2024 15:15:00 Thursday |
576.6 576.75 |
577.05 | 576 | 3112 |
| 2008 | -1.4 -0.24 % |
02-05-2024 14:15:00 Thursday |
578.15 576.75 |
578.25 | 576 | 8209 |
| 2009 | 0.6 0.1 % |
02-05-2024 13:15:00 Thursday |
577.4 578 |
578.5 | 577 | 4555 |
| 2010 | 0.8 0.14 % |
02-05-2024 12:15:00 Thursday |
577 577.8 |
578.35 | 576.9 | 3212 |
| 2011 | -1.4 -0.24 % |
02-05-2024 11:15:00 Thursday |
578.45 577.05 |
579.2 | 576.75 | 6496 |
| 2012 | 0.25 0.04 % |
02-05-2024 10:15:00 Thursday |
577.6 577.85 |
579.5 | 577.1 | 8340 |
| 2013 | -7.1 -1.21 % |
02-05-2024 09:15:00 Thursday |
584.9 577.8 |
586.1 | 573.55 | 24490 |
| 2014 | 1.85 0.32 % |
30-04-2024 15:15:00 Tuesday |
582.95 584.8 |
584.95 | 582.7 | 3999 |
| 2015 | -2.35 -0.4 % |
30-04-2024 14:15:00 Tuesday |
584.95 582.6 |
588 | 581.7 | 16464 |
| 2016 | 2.8 0.48 % |
30-04-2024 13:15:00 Tuesday |
582.15 584.95 |
586.25 | 581.65 | 10570 |
| 2017 | 2.3 0.4 % |
30-04-2024 12:15:00 Tuesday |
580 582.3 |
583.45 | 579.7 | 9482 |
| 2018 | -5.6 -0.96 % |
30-04-2024 11:15:00 Tuesday |
585.2 579.6 |
585.2 | 577 | 34004 |
| 2019 | -1.25 -0.21 % |
30-04-2024 10:15:00 Tuesday |
586.25 585 |
588.3 | 584 | 11747 |
| 2020 | 9.35 1.62 % |
30-04-2024 09:15:00 Tuesday |
576.9 586.25 |
586.85 | 575.75 | 32921 |
| 2021 | 0.75 0.13 % |
29-04-2024 15:15:00 Monday |
574.55 575.3 |
575.3 | 574.25 | 18361 |
| 2022 | 2.85 0.5 % |
29-04-2024 14:15:00 Monday |
571.8 574.65 |
576 | 571.25 | 97279 |
| 2023 | -3.7 -0.64 % |
29-04-2024 13:15:00 Monday |
575.2 571.5 |
575.2 | 571.5 | 71981 |
| 2024 | -0.1 -0.02 % |
29-04-2024 12:15:00 Monday |
575.2 575.1 |
576 | 574.1 | 34968 |
| 2025 | -3.2 -0.55 % |
29-04-2024 11:15:00 Monday |
578.7 575.5 |
578.8 | 575.05 | 31730 |
| 2026 | 1.35 0.23 % |
29-04-2024 10:15:00 Monday |
577.25 578.6 |
582.5 | 577 | 49481 |
| 2027 | -12.7 -2.15 % |
29-04-2024 09:15:00 Monday |
590 577.3 |
591.7 | 576.35 | 82308 |
| 2028 | -0.2 -0.03 % |
26-04-2024 15:15:00 Friday |
588 587.8 |
588.35 | 587 | 3512 |
| 2029 | -1.25 -0.21 % |
26-04-2024 14:15:00 Friday |
589.25 588 |
589.7 | 587.3 | 7486 |
| 2030 | -4.05 -0.68 % |
26-04-2024 13:15:00 Friday |
593 588.95 |
593.15 | 587.1 | 10468 |
| 2031 | -2 -0.34 % |
26-04-2024 12:15:00 Friday |
595 593 |
595.2 | 592.6 | 7882 |
| 2032 | -1.7 -0.28 % |
26-04-2024 11:15:00 Friday |
596.55 594.85 |
598.6 | 594.75 | 6951 |
| 2033 | -3.15 -0.53 % |
26-04-2024 10:15:00 Friday |
599.45 596.3 |
600.9 | 594.6 | 10389 |
| 2034 | 3.2 0.54 % |
26-04-2024 09:15:00 Friday |
596.4 599.6 |
603.55 | 596.4 | 21478 |
| 2035 | -0.65 -0.11 % |
25-04-2024 15:15:00 Thursday |
594.65 594 |
595.5 | 593.5 | 1920 |
| 2036 | 0 0 % |
25-04-2024 14:15:00 Thursday |
595 595 |
596.1 | 591.45 | 12783 |
| 2037 | 8.8 1.5 % |
25-04-2024 13:15:00 Thursday |
587.2 596 |
596 | 587.2 | 17731 |
| 2038 | 1.85 0.32 % |
25-04-2024 12:15:00 Thursday |
586.05 587.9 |
588.75 | 585.6 | 12199 |
| 2039 | -2.7 -0.46 % |
25-04-2024 11:15:00 Thursday |
589 586.3 |
589 | 586 | 7952 |
| 2040 | -0.1 -0.02 % |
25-04-2024 10:15:00 Thursday |
589.15 589.05 |
589.7 | 587.3 | 9620 |
| 2041 | -7.45 -1.25 % |
25-04-2024 09:15:00 Thursday |
596.45 589 |
596.45 | 586.15 | 25987 |
| 2042 | 0.65 0.11 % |
24-04-2024 15:15:00 Wednesday |
594.55 595.2 |
595.3 | 593.05 | 9214 |
| 2043 | -1.05 -0.18 % |
24-04-2024 14:15:00 Wednesday |
595.4 594.35 |
596.3 | 593.85 | 23284 |
| 2044 | -2.5 -0.42 % |
24-04-2024 13:15:00 Wednesday |
598.15 595.65 |
598.65 | 595.2 | 10745 |
| 2045 | -0.2 -0.03 % |
24-04-2024 12:15:00 Wednesday |
598.05 597.85 |
599.3 | 597.5 | 4512 |
| 2046 | -1.9 -0.32 % |
24-04-2024 11:15:00 Wednesday |
599.9 598 |
600 | 596.6 | 19012 |
| 2047 | 1.25 0.21 % |
24-04-2024 10:15:00 Wednesday |
598.4 599.65 |
600.95 | 598.2 | 10937 |
| 2048 | -3 -0.5 % |
24-04-2024 09:15:00 Wednesday |
601.2 598.2 |
601.2 | 595.8 | 30430 |
| 2049 | 0.15 0.02 % |
23-04-2024 15:15:00 Tuesday |
602 602.15 |
602.6 | 600.05 | 6106 |
| 2050 | -1.6 -0.27 % |
23-04-2024 14:15:00 Tuesday |
603.5 601.9 |
603.9 | 599.55 | 5885 |
| 2051 | 3.35 0.56 % |
23-04-2024 13:15:00 Tuesday |
600.65 604 |
604.65 | 600.35 | 9811 |
| 2052 | -2.85 -0.47 % |
23-04-2024 12:15:00 Tuesday |
602.95 600.1 |
602.95 | 598.05 | 8003 |
| 2053 | 0.35 0.06 % |
23-04-2024 11:15:00 Tuesday |
602.4 602.75 |
604.15 | 601.55 | 3878 |
| 2054 | 0.2 0.03 % |
23-04-2024 10:15:00 Tuesday |
603 603.2 |
605.55 | 602.35 | 6549 |
| 2055 | -2.75 -0.45 % |
23-04-2024 09:15:00 Tuesday |
605.75 603 |
609.65 | 601 | 9443 |
| 2056 | -1.8 -0.3 % |
22-04-2024 15:15:00 Monday |
606.8 605 |
606.8 | 603.05 | 4488 |
| 2057 | 1.3 0.21 % |
22-04-2024 14:15:00 Monday |
605.5 606.8 |
607.9 | 605.5 | 9824 |
| 2058 | 0.2 0.03 % |
22-04-2024 13:15:00 Monday |
605.15 605.35 |
606.1 | 604.5 | 6507 |
| 2059 | -3.4 -0.56 % |
22-04-2024 12:15:00 Monday |
608.3 604.9 |
608.55 | 604.85 | 9811 |
| 2060 | 2.75 0.45 % |
22-04-2024 11:15:00 Monday |
605.2 607.95 |
608.7 | 601.4 | 38081 |
| 2061 | 3.15 0.52 % |
22-04-2024 10:15:00 Monday |
602.05 605.2 |
606.15 | 601.95 | 18010 |
| 2062 | -1 -0.17 % |
22-04-2024 09:15:00 Monday |
602.65 601.65 |
605.25 | 598.5 | 27110 |
| 2063 | -2.2 -0.36 % |
19-04-2024 15:15:00 Friday |
602.9 600.7 |
602.9 | 600 | 10689 |
| 2064 | -1.4 -0.23 % |
19-04-2024 14:15:00 Friday |
604 602.6 |
604.5 | 600 | 21837 |
| 2065 | 3.8 0.63 % |
19-04-2024 13:15:00 Friday |
599.95 603.75 |
604.35 | 598.45 | 11648 |
| 2066 | 3.25 0.54 % |
19-04-2024 12:15:00 Friday |
596.75 600 |
600.3 | 595.35 | 23468 |
| 2067 | -2.05 -0.34 % |
19-04-2024 11:15:00 Friday |
598.95 596.9 |
600.2 | 594.25 | 19030 |
| 2068 | 2.65 0.45 % |
19-04-2024 10:15:00 Friday |
595.5 598.15 |
600.7 | 594.2 | 20919 |
| 2069 | -4.85 -0.81 % |
19-04-2024 09:15:00 Friday |
601.35 596.5 |
601.35 | 581.15 | 116616 |
| 2070 | 1.55 0.26 % |
18-04-2024 15:15:00 Thursday |
605.8 607.35 |
607.35 | 605 | 11388 |
| 2071 | -7.15 -1.17 % |
18-04-2024 14:15:00 Thursday |
612.65 605.5 |
614.2 | 604.2 | 108236 |
| 2072 | -3.95 -0.64 % |
18-04-2024 13:15:00 Thursday |
616.85 612.9 |
617.95 | 607.1 | 76493 |
| 2073 | -0.25 -0.04 % |
18-04-2024 12:15:00 Thursday |
617.1 616.85 |
617.75 | 615.3 | 11167 |
| 2074 | 0.75 0.12 % |
18-04-2024 11:15:00 Thursday |
616.4 617.15 |
618.7 | 615 | 5404 |
| 2075 | -3.25 -0.52 % |
18-04-2024 10:15:00 Thursday |
619.05 615.8 |
619.4 | 610 | 31447 |
| 2076 | 2.1 0.34 % |
18-04-2024 09:15:00 Thursday |
617.1 619.2 |
623.6 | 615 | 44049 |
| 2077 | -0.3 -0.05 % |
16-04-2024 15:15:00 Tuesday |
605.3 605 |
605.8 | 604.45 | 3057 |
| 2078 | 0.9 0.15 % |
16-04-2024 14:15:00 Tuesday |
605 605.9 |
605.9 | 601 | 8825 |
| 2079 | 0.35 0.06 % |
16-04-2024 13:15:00 Tuesday |
605 605.35 |
606.2 | 604.4 | 1902 |
| 2080 | 1.35 0.22 % |
16-04-2024 12:15:00 Tuesday |
604.25 605.6 |
606.7 | 603.8 | 34337 |
| 2081 | -1.05 -0.17 % |
16-04-2024 11:15:00 Tuesday |
605.1 604.05 |
605.85 | 602 | 93541 |
| 2082 | -3.55 -0.58 % |
16-04-2024 10:15:00 Tuesday |
608.85 605.3 |
609.3 | 603.65 | 9920 |
| 2083 | 0.65 0.11 % |
16-04-2024 09:15:00 Tuesday |
608.35 609 |
610.6 | 607 | 9026 |
| 2084 | 2 0.33 % |
15-04-2024 15:15:00 Monday |
613 615 |
615 | 612.25 | 7350 |
| 2085 | -1.4 -0.23 % |
15-04-2024 14:15:00 Monday |
613.75 612.35 |
613.85 | 610.85 | 10154 |
| 2086 | -1.35 -0.22 % |
15-04-2024 13:15:00 Monday |
615.35 614 |
615.8 | 613.25 | 7215 |
| 2087 | 2.1 0.34 % |
15-04-2024 12:15:00 Monday |
613.85 615.95 |
616.5 | 613 | 11304 |
| 2088 | 4.3 0.71 % |
15-04-2024 11:15:00 Monday |
609 613.3 |
614.4 | 608.75 | 5372 |
| 2089 | -0.4 -0.07 % |
15-04-2024 10:15:00 Monday |
609.9 609.5 |
611.6 | 608.4 | 11294 |
| 2090 | 9.1 1.52 % |
15-04-2024 09:15:00 Monday |
600.4 609.5 |
613.15 | 600.4 | 43986 |
| 2091 | 0.1 0.02 % |
12-04-2024 15:15:00 Friday |
617.9 618 |
619.45 | 617.8 | 2042 |
| 2092 | 1.1 0.18 % |
12-04-2024 14:15:00 Friday |
617.3 618.4 |
618.7 | 617.3 | 5500 |
| 2093 | -0.45 -0.07 % |
12-04-2024 13:15:00 Friday |
617.65 617.2 |
618.5 | 616.5 | 4466 |
| 2094 | -3.15 -0.51 % |
12-04-2024 12:15:00 Friday |
620.25 617.1 |
620.25 | 616.95 | 5282 |
| 2095 | -0.2 -0.03 % |
12-04-2024 11:15:00 Friday |
620.7 620.5 |
621.85 | 619.75 | 2290 |
| 2096 | 0.8 0.13 % |
12-04-2024 10:15:00 Friday |
620.25 621.05 |
622.95 | 618 | 8550 |
| 2097 | -1.55 -0.25 % |
12-04-2024 09:15:00 Friday |
621.95 620.4 |
622.45 | 617.4 | 12890 |
| 2098 | -0.6 -0.1 % |
10-04-2024 15:15:00 Wednesday |
621.55 620.95 |
622 | 620.5 | 7597 |
| 2099 | -0.45 -0.07 % |
10-04-2024 14:15:00 Wednesday |
621.5 621.05 |
622.75 | 621.05 | 7226 |
| 2100 | -2.4 -0.38 % |
10-04-2024 13:15:00 Wednesday |
624.45 622.05 |
624.45 | 621.05 | 4340 |
| 2101 | 2.05 0.33 % |
10-04-2024 12:15:00 Wednesday |
622.2 624.25 |
624.75 | 621.75 | 4723 |
| 2102 | -1.1 -0.18 % |
10-04-2024 11:15:00 Wednesday |
623.7 622.6 |
623.7 | 621.35 | 6589 |
| 2103 | -2.7 -0.43 % |
10-04-2024 10:15:00 Wednesday |
626.6 623.9 |
628 | 620.5 | 331416 |
| 2104 | -8.45 -1.33 % |
10-04-2024 09:15:00 Wednesday |
635.25 626.8 |
637.1 | 626.6 | 390306 |
| 2105 | -0.45 -0.07 % |
09-04-2024 15:15:00 Tuesday |
633.55 633.1 |
634.2 | 632.65 | 3075 |
| 2106 | -4.25 -0.67 % |
09-04-2024 14:15:00 Tuesday |
637.25 633 |
638.15 | 632.7 | 13017 |
| 2107 | 0.3 0.05 % |
09-04-2024 13:15:00 Tuesday |
636.4 636.7 |
638.95 | 634.5 | 16117 |
| 2108 | -0.75 -0.12 % |
09-04-2024 12:15:00 Tuesday |
636.7 635.95 |
637.25 | 635 | 9306 |
| 2109 | -0.7 -0.11 % |
09-04-2024 11:15:00 Tuesday |
637.2 636.5 |
639 | 636.25 | 15210 |
| 2110 | 2.8 0.44 % |
09-04-2024 10:15:00 Tuesday |
633.9 636.7 |
637.9 | 633 | 28213 |
| 2111 | -5.1 -0.8 % |
09-04-2024 09:15:00 Tuesday |
639 633.9 |
639 | 632.8 | 23103 |
| 2112 | 0.1 0.02 % |
08-04-2024 15:15:00 Monday |
635 635.1 |
635.95 | 633.65 | 2624 |
| 2113 | 1.65 0.26 % |
08-04-2024 14:15:00 Monday |
633.35 635 |
635.55 | 632.3 | 7915 |
| 2114 | -0.35 -0.06 % |
08-04-2024 13:15:00 Monday |
633.1 632.75 |
633.75 | 632 | 2460 |
| 2115 | 2.15 0.34 % |
08-04-2024 12:15:00 Monday |
630.85 633 |
633.5 | 629.95 | 11805 |
| 2116 | 0.9 0.14 % |
08-04-2024 11:15:00 Monday |
630 630.9 |
631.85 | 626.65 | 14123 |
| 2117 | -1.1 -0.17 % |
08-04-2024 10:15:00 Monday |
630.75 629.65 |
632.15 | 629.4 | 3111 |
| 2118 | -1.25 -0.2 % |
08-04-2024 09:15:00 Monday |
631.75 630.5 |
633.95 | 628.6 | 11547 |
| 2119 | -1.85 -0.29 % |
05-04-2024 15:15:00 Friday |
630 628.15 |
630.3 | 628.15 | 3539 |
| 2120 | 6.2 0.99 % |
05-04-2024 14:15:00 Friday |
623.85 630.05 |
630.6 | 623.85 | 12890 |
| 2121 | 0.85 0.14 % |
05-04-2024 13:15:00 Friday |
623.35 624.2 |
626.35 | 623.2 | 4141 |
| 2122 | 1.35 0.22 % |
05-04-2024 12:15:00 Friday |
622.65 624 |
624.15 | 621.7 | 2953 |
| 2123 | -1.95 -0.31 % |
05-04-2024 11:15:00 Friday |
623.75 621.8 |
623.75 | 621.35 | 3800 |
| 2124 | -0.1 -0.02 % |
05-04-2024 10:15:00 Friday |
623.2 623.1 |
624 | 621.2 | 5859 |
| 2125 | 2.15 0.35 % |
05-04-2024 09:15:00 Friday |
621.65 623.8 |
625 | 616.75 | 17912 |
| 2126 | 0.45 0.07 % |
04-04-2024 15:15:00 Thursday |
622.3 622.75 |
622.95 | 621.8 | 1762 |
| 2127 | 0.2 0.03 % |
04-04-2024 14:15:00 Thursday |
622.45 622.65 |
624 | 621.1 | 3522 |
| 2128 | -1.55 -0.25 % |
04-04-2024 13:15:00 Thursday |
623.6 622.05 |
625.95 | 622.05 | 2272 |
| 2129 | 1.95 0.31 % |
04-04-2024 12:15:00 Thursday |
621.2 623.15 |
624.35 | 620.6 | 2851 |
| 2130 | -0.15 -0.02 % |
04-04-2024 11:15:00 Thursday |
621.25 621.1 |
621.75 | 618.45 | 4200 |
| 2131 | -0.35 -0.06 % |
04-04-2024 10:15:00 Thursday |
621.55 621.2 |
622.6 | 618.5 | 8104 |
| 2132 | -2.15 -0.34 % |
04-04-2024 09:15:00 Thursday |
624.15 622 |
626.05 | 619.75 | 13033 |
| 2133 | 0.65 0.1 % |
03-04-2024 15:15:00 Wednesday |
623.75 624.4 |
624.9 | 623.55 | 11306 |
| 2134 | 1.95 0.31 % |
03-04-2024 14:15:00 Wednesday |
621.8 623.75 |
624.5 | 621.65 | 13718 |
| 2135 | -0.75 -0.12 % |
03-04-2024 13:15:00 Wednesday |
622.55 621.8 |
623 | 621.7 | 7599 |
| 2136 | 0.2 0.03 % |
03-04-2024 12:15:00 Wednesday |
622.1 622.3 |
624.5 | 621.8 | 8239 |
| 2137 | -2.1 -0.34 % |
03-04-2024 11:15:00 Wednesday |
624.05 621.95 |
624.45 | 621.65 | 11595 |
| 2138 | 1 0.16 % |
03-04-2024 10:15:00 Wednesday |
623.1 624.1 |
624.5 | 621 | 15090 |
| 2139 | -6.05 -0.96 % |
03-04-2024 09:15:00 Wednesday |
629.2 623.15 |
630 | 620.35 | 39103 |
| 2140 | 1.2 0.19 % |
02-04-2024 15:15:00 Tuesday |
631.65 632.85 |
633.05 | 631 | 4765 |
| 2141 | 0 0 % |
02-04-2024 14:15:00 Tuesday |
632 632 |
633.8 | 631.2 | 3601 |
| 2142 | -0.45 -0.07 % |
02-04-2024 13:15:00 Tuesday |
632.6 632.15 |
633.25 | 631.5 | 2734 |
| 2143 | 0.7 0.11 % |
02-04-2024 12:15:00 Tuesday |
632.5 633.2 |
633.55 | 631.95 | 6412 |
| 2144 | -1.75 -0.28 % |
02-04-2024 11:15:00 Tuesday |
634.45 632.7 |
635.25 | 632 | 5360 |
| 2145 | -0.4 -0.06 % |
02-04-2024 10:15:00 Tuesday |
634.2 633.8 |
635 | 632 | 4235 |
| 2146 | 3.2 0.51 % |
02-04-2024 09:15:00 Tuesday |
631 634.2 |
641.75 | 631 | 36522 |
| 2147 | -0.2 -0.03 % |
01-04-2024 15:15:00 Monday |
636.15 635.95 |
637.5 | 630.7 | 14411 |
| 2148 | 1.15 0.18 % |
01-04-2024 14:15:00 Monday |
634.85 636 |
637.5 | 634.85 | 3985 |
| 2149 | -1.85 -0.29 % |
01-04-2024 13:15:00 Monday |
636.7 634.85 |
637.15 | 634.7 | 2128 |
| 2150 | 1.3 0.2 % |
01-04-2024 12:15:00 Monday |
635.25 636.55 |
637.5 | 634.45 | 4081 |
| 2151 | 0.85 0.13 % |
01-04-2024 11:15:00 Monday |
634.9 635.75 |
637.25 | 634.6 | 4451 |
| 2152 | -0.5 -0.08 % |
01-04-2024 10:15:00 Monday |
636 635.5 |
637.55 | 634.7 | 7403 |
| 2153 | -1.3 -0.2 % |
01-04-2024 09:15:00 Monday |
636.35 635.05 |
636.95 | 632.55 | 10748 |
| 2154 | 2.15 0.34 % |
28-03-2024 15:15:00 Thursday |
632.05 634.2 |
634.25 | 631.5 | 2446 |
| 2155 | -4.05 -0.64 % |
28-03-2024 14:15:00 Thursday |
636.75 632.7 |
638.6 | 632.5 | 16532 |
| 2156 | 3.4 0.54 % |
28-03-2024 13:15:00 Thursday |
633.6 637 |
637.25 | 631.9 | 9606 |
| 2157 | 1.15 0.18 % |
28-03-2024 12:15:00 Thursday |
632.05 633.2 |
635.1 | 631.7 | 9845 |
| 2158 | 1.95 0.31 % |
28-03-2024 11:15:00 Thursday |
630.55 632.5 |
632.5 | 629.35 | 11751 |
| 2159 | 2 0.32 % |
28-03-2024 10:15:00 Thursday |
628.8 630.8 |
631.35 | 627.8 | 4469 |
| 2160 | 2.8 0.45 % |
28-03-2024 09:15:00 Thursday |
626 628.8 |
632.9 | 626 | 12642 |
| 2161 | -0.1 -0.02 % |
27-03-2024 15:15:00 Wednesday |
625.7 625.6 |
627.1 | 625.15 | 3756 |
| 2162 | -4.05 -0.64 % |
27-03-2024 14:15:00 Wednesday |
629.95 625.9 |
630.3 | 625.25 | 8006 |
| 2163 | -3.3 -0.52 % |
27-03-2024 13:15:00 Wednesday |
632.75 629.45 |
632.95 | 629.2 | 7898 |
| 2164 | -2.4 -0.38 % |
27-03-2024 12:15:00 Wednesday |
634.2 631.8 |
635 | 631.6 | 5118 |
| 2165 | -1.7 -0.27 % |
27-03-2024 11:15:00 Wednesday |
635.4 633.7 |
638.2 | 633.65 | 14270 |
| 2166 | 7.5 1.19 % |
27-03-2024 10:15:00 Wednesday |
628.4 635.9 |
635.9 | 627.35 | 52186 |
| 2167 | 0.1 0.02 % |
27-03-2024 09:15:00 Wednesday |
628.2 628.3 |
632 | 624.6 | 13639 |
| 2168 | 0.8 0.13 % |
26-03-2024 15:15:00 Tuesday |
627.1 627.9 |
627.9 | 625.6 | 10745 |
| 2169 | -3.55 -0.56 % |
26-03-2024 14:15:00 Tuesday |
630.65 627.1 |
630.85 | 625.95 | 13277 |
| 2170 | 1.7 0.27 % |
26-03-2024 13:15:00 Tuesday |
629.25 630.95 |
631 | 625.6 | 15680 |
| 2171 | -3.6 -0.57 % |
26-03-2024 12:15:00 Tuesday |
632.8 629.2 |
633.2 | 629.05 | 9713 |
| 2172 | 1.9 0.3 % |
26-03-2024 11:15:00 Tuesday |
630.6 632.5 |
633.9 | 630.15 | 20117 |
| 2173 | 0.65 0.1 % |
26-03-2024 10:15:00 Tuesday |
630.1 630.75 |
633 | 628.65 | 28607 |
| 2174 | -8.9 -1.39 % |
26-03-2024 09:15:00 Tuesday |
639 630.1 |
642.7 | 628 | 122879 |
| 2175 | 0.95 0.15 % |
22-03-2024 15:15:00 Friday |
623.05 624 |
624.65 | 622.2 | 2546 |
| 2176 | -3.2 -0.51 % |
22-03-2024 14:15:00 Friday |
626.35 623.15 |
627.85 | 623.1 | 14374 |
| 2177 | -1.3 -0.21 % |
22-03-2024 13:15:00 Friday |
627.75 626.45 |
627.75 | 623 | 5978 |
| 2178 | 3.55 0.57 % |
22-03-2024 12:15:00 Friday |
624.85 628.4 |
628.4 | 624.85 | 6612 |
| 2179 | 0.5 0.08 % |
22-03-2024 11:15:00 Friday |
624.2 624.7 |
627 | 623.15 | 12127 |
| 2180 | 6.5 1.05 % |
22-03-2024 10:15:00 Friday |
617.7 624.2 |
624.75 | 617.15 | 11192 |
| 2181 | -5.9 -0.95 % |
22-03-2024 09:15:00 Friday |
623.5 617.6 |
624 | 615.35 | 21230 |
| 2182 | 2.05 0.33 % |
21-03-2024 15:15:00 Thursday |
622.15 624.2 |
624.2 | 622 | 2180 |
| 2183 | -2.25 -0.36 % |
21-03-2024 14:15:00 Thursday |
625.45 623.2 |
625.5 | 620.05 | 4643 |
| 2184 | -3.65 -0.58 % |
21-03-2024 13:15:00 Thursday |
628.3 624.65 |
629.35 | 624.55 | 3065 |
| 2185 | 0.65 0.1 % |
21-03-2024 12:15:00 Thursday |
629.1 629.75 |
631.15 | 628.9 | 2696 |
| 2186 | -0.95 -0.15 % |
21-03-2024 11:15:00 Thursday |
630.75 629.8 |
638.9 | 628.1 | 36958 |
| 2187 | -1.5 -0.24 % |
21-03-2024 10:15:00 Thursday |
631.7 630.2 |
631.7 | 628 | 5937 |
| 2188 | 2.3 0.37 % |
21-03-2024 09:15:00 Thursday |
629.65 631.95 |
632 | 625.85 | 11135 |
| 2189 | -0.95 -0.15 % |
20-03-2024 15:15:00 Wednesday |
626.8 625.85 |
628.45 | 625.3 | 2531 |
| 2190 | 1.8 0.29 % |
20-03-2024 14:15:00 Wednesday |
625.2 627 |
628.1 | 625 | 2640 |
| 2191 | -4.05 -0.64 % |
20-03-2024 13:15:00 Wednesday |
629.45 625.4 |
629.45 | 624.55 | 1240 |
| 2192 | 1.9 0.3 % |
20-03-2024 12:15:00 Wednesday |
627.15 629.05 |
629.6 | 627.15 | 2105 |
| 2193 | 3.5 0.56 % |
20-03-2024 11:15:00 Wednesday |
623.75 627.25 |
628.4 | 623.3 | 2646 |
| 2194 | 0.55 0.09 % |
20-03-2024 10:15:00 Wednesday |
624.45 625 |
626.05 | 619.45 | 4971 |
| 2195 | -0.9 -0.14 % |
20-03-2024 09:15:00 Wednesday |
625 624.1 |
630.55 | 624.1 | 9521 |
| 2196 | -1.25 -0.2 % |
19-03-2024 15:15:00 Tuesday |
631.25 630 |
631.9 | 629.8 | 3218 |
| 2197 | -2.05 -0.32 % |
19-03-2024 14:15:00 Tuesday |
634.05 632 |
636 | 631.05 | 7356 |
| 2198 | 3.3 0.52 % |
19-03-2024 13:15:00 Tuesday |
630.75 634.05 |
634.05 | 630.45 | 3883 |
| 2199 | -1.95 -0.31 % |
19-03-2024 12:15:00 Tuesday |
632.7 630.75 |
633 | 628 | 3457 |
| 2200 | -0.55 -0.09 % |
19-03-2024 11:15:00 Tuesday |
632.95 632.4 |
634.4 | 631.6 | 5211 |
| 2201 | 2.1 0.33 % |
19-03-2024 10:15:00 Tuesday |
630.05 632.15 |
634.4 | 629.1 | 6477 |
| 2202 | -4.5 -0.71 % |
19-03-2024 09:15:00 Tuesday |
634.9 630.4 |
634.9 | 623.35 | 10814 |
| 2203 | -1.9 -0.3 % |
18-03-2024 15:15:00 Monday |
634.2 632.3 |
634.9 | 632.1 | 2183 |
| 2204 | -0.8 -0.13 % |
18-03-2024 14:15:00 Monday |
633.8 633 |
635.35 | 632.65 | 3071 |
| 2205 | 1.45 0.23 % |
18-03-2024 13:15:00 Monday |
632.5 633.95 |
635.15 | 632.3 | 7386 |
| 2206 | 0.3 0.05 % |
18-03-2024 12:15:00 Monday |
631.95 632.25 |
633.5 | 630.25 | 3459 |
| 2207 | 1.85 0.29 % |
18-03-2024 11:15:00 Monday |
630 631.85 |
632.95 | 628.7 | 1393 |
| 2208 | 1.5 0.24 % |
18-03-2024 10:15:00 Monday |
629.25 630.75 |
635.5 | 629.25 | 5586 |
| 2209 | -3.9 -0.62 % |
18-03-2024 09:15:00 Monday |
633.35 629.45 |
636.7 | 628.5 | 12402 |
| 2210 | -0.25 -0.04 % |
15-03-2024 15:15:00 Friday |
631.5 631.25 |
632.5 | 631 | 3698 |
| 2211 | 1.3 0.21 % |
15-03-2024 14:15:00 Friday |
630.75 632.05 |
634.6 | 629.2 | 17243 |
| 2212 | 1.45 0.23 % |
15-03-2024 13:15:00 Friday |
629.3 630.75 |
632.75 | 628.4 | 29302 |
| 2213 | 2.2 0.35 % |
15-03-2024 12:15:00 Friday |
627 629.2 |
629.6 | 625.8 | 7548 |
| 2214 | 5.25 0.84 % |
15-03-2024 11:15:00 Friday |
621.45 626.7 |
627.85 | 621.3 | 16230 |
| 2215 | 4.05 0.66 % |
15-03-2024 10:15:00 Friday |
617.3 621.35 |
621.9 | 617.3 | 3938 |
| 2216 | -4.45 -0.72 % |
15-03-2024 09:15:00 Friday |
621.75 617.3 |
621.75 | 611.85 | 14246 |
| 2217 | -1.5 -0.24 % |
14-03-2024 15:15:00 Thursday |
622.5 621 |
623.3 | 620.25 | 1991 |
| 2218 | 3.95 0.64 % |
14-03-2024 14:15:00 Thursday |
618.05 622 |
624.4 | 616.75 | 6573 |
| 2219 | 2.45 0.4 % |
14-03-2024 13:15:00 Thursday |
615.6 618.05 |
621.3 | 615 | 6775 |
| 2220 | 0.35 0.06 % |
14-03-2024 12:15:00 Thursday |
614.8 615.15 |
616.15 | 613.8 | 4448 |
| 2221 | 4.35 0.71 % |
14-03-2024 11:15:00 Thursday |
610.85 615.2 |
615.2 | 609.75 | 4213 |
| 2222 | 3.05 0.5 % |
14-03-2024 10:15:00 Thursday |
607.9 610.95 |
612 | 607.6 | 5271 |
| 2223 | 2.5 0.41 % |
14-03-2024 09:15:00 Thursday |
605.65 608.15 |
609.85 | 598 | 9871 |
| 2224 | -5.4 -0.88 % |
13-03-2024 15:15:00 Wednesday |
610.4 605 |
611 | 605 | 2264 |
| 2225 | -0.35 -0.06 % |
13-03-2024 14:15:00 Wednesday |
610.75 610.4 |
613.3 | 607.4 | 6247 |
| 2226 | -1.55 -0.25 % |
13-03-2024 13:15:00 Wednesday |
612.95 611.4 |
615.3 | 610.5 | 3661 |
| 2227 | 2 0.33 % |
13-03-2024 12:15:00 Wednesday |
610.6 612.6 |
614.8 | 607.85 | 6712 |
| 2228 | -6.3 -1.02 % |
13-03-2024 11:15:00 Wednesday |
617.05 610.75 |
618.05 | 610.35 | 7124 |
| 2229 | -3.85 -0.62 % |
13-03-2024 10:15:00 Wednesday |
620.85 617 |
621 | 616.9 | 5133 |
| 2230 | -2.85 -0.46 % |
13-03-2024 09:15:00 Wednesday |
623.85 621 |
626.55 | 616.1 | 9507 |
| 2231 | -1 -0.16 % |
12-03-2024 15:15:00 Tuesday |
622.25 621.25 |
622.45 | 621 | 5650 |
| 2232 | 0.9 0.14 % |
12-03-2024 14:15:00 Tuesday |
621.15 622.05 |
622.6 | 618.75 | 13768 |
| 2233 | -0.2 -0.03 % |
12-03-2024 13:15:00 Tuesday |
620.3 620.1 |
621.85 | 618.1 | 2463 |
| 2234 | 1.4 0.23 % |
12-03-2024 12:15:00 Tuesday |
618.7 620.1 |
620.55 | 615.25 | 4856 |
| 2235 | -4.15 -0.67 % |
12-03-2024 11:15:00 Tuesday |
622.45 618.3 |
622.55 | 616 | 14664 |
| 2236 | -5.7 -0.91 % |
12-03-2024 10:15:00 Tuesday |
628.4 622.7 |
629.1 | 615.35 | 51137 |
| 2237 | 9 1.45 % |
12-03-2024 09:15:00 Tuesday |
619.55 628.55 |
629.75 | 615.1 | 61092 |