| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-04-2025 12:15:00 |
1654.05 1656 |
1656 1654.05 |
0 (0%) |
Pending
Back Test
|
|
|
24-04-2025 10:15:00 |
1720.6 1721.05 |
1728.2 1715.5 |
5.25 (0.31%) |
Pass
Back Test
|
|
|
27-02-2025 15:15:00 |
1717.6 1720.05 |
1737 1714.15 |
-77.95 (-4.53%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.75 0.26 % |
31-10-2024 11:15:00 |
1818.25 1823 |
1829.2 1818.25 |
| -0.6 -0.03 % |
31-10-2024 12:15:00 |
1824 1823.4 |
1824.45 1819 |
| -1.85 -0.1 % |
31-10-2024 13:15:00 |
1823.85 1822 |
1828 1818.8 |
| -2.05 -0.11 % |
31-10-2024 14:15:00 |
1823 1820.95 |
1827.7 1818.5 |
| 3.95 0.22 % |
31-10-2024 15:15:00 |
1820.05 1824 |
1824.8 1818.5 |
| 7.3 0.4 % |
01-11-2024 18:00:00 |
1825.7 1833 |
1848.1 1825.7 |
| -15.85 -0.87 % |
04-11-2024 09:15:00 |
1830.35 1814.5 |
1840.5 1810.45 |
| -13.35 -0.74 % |
04-11-2024 10:15:00 |
1812.85 1799.5 |
1816.35 1797.3 |
| 7.3 0.41 % |
04-11-2024 11:15:00 |
1800 1807.3 |
1808.95 1799.25 |
| 0.9 0.05 % |
04-11-2024 12:15:00 |
1808.1 1809 |
1815.6 1805 |
| 11.45 0.63 % |
04-11-2024 13:15:00 |
1809 1820.45 |
1827.6 1805.7 |
| -11.7 -0.64 % |
04-11-2024 14:15:00 |
1821 1809.3 |
1824.35 1807.25 |
| 5 0.28 % |
04-11-2024 15:15:00 |
1809 1814 |
1819.05 1807.75 |
| 22.15 1.23 % |
05-11-2024 09:15:00 |
1800.25 1822.4 |
1837.3 1800 |
| 7.6 0.42 % |
05-11-2024 10:15:00 |
1822.4 1830 |
1839.6 1819.55 |
| -0.4 -0.02 % |
05-11-2024 11:15:00 |
1829.95 1829.55 |
1835 1826 |
| -2.15 -0.12 % |
05-11-2024 12:15:00 |
1829.55 1827.4 |
1835.5 1824.4 |
| 0.1 0.01 % |
05-11-2024 13:15:00 |
1827.4 1827.5 |
1830.7 1825 |
| 0.45 0.02 % |
05-11-2024 14:15:00 |
1827.55 1828 |
1831.15 1825 |
| 1.8 0.1 % |
05-11-2024 15:15:00 |
1828 1829.8 |
1830.4 1824 |
| 20.95 1.15 % |
06-11-2024 09:15:00 |
1820.25 1841.2 |
1843.5 1820.25 |
| 10.15 0.55 % |
06-11-2024 10:15:00 |
1840.7 1850.85 |
1867 1840.7 |
| 9.4 0.51 % |
06-11-2024 11:15:00 |
1849.5 1858.9 |
1859.8 1848 |
| -2.45 -0.13 % |
06-11-2024 12:15:00 |
1858.15 1855.7 |
1862 1854 |
| -2.4 -0.13 % |
06-11-2024 13:15:00 |
1857 1854.6 |
1858 1853.65 |
| -4.15 -0.22 % |
06-11-2024 14:15:00 |
1855.95 1851.8 |
1857.95 1849.25 |
| 3 0.16 % |
06-11-2024 15:15:00 |
1850 1853 |
1855.9 1849.85 |
| 6.05 0.33 % |
07-11-2024 09:15:00 |
1834.15 1840.2 |
1850.3 1834.15 |
| -3.55 -0.19 % |
07-11-2024 10:15:00 |
1840.85 1837.3 |
1844.6 1831.3 |
| -4.85 -0.26 % |
07-11-2024 11:15:00 |
1836.95 1832.1 |
1840 1827 |
| 3.95 0.22 % |
07-11-2024 12:15:00 |
1834.35 1838.3 |
1847 1832 |
| 3.75 0.2 % |
07-11-2024 13:15:00 |
1836.35 1840.1 |
1844.7 1836.35 |
| -6.35 -0.34 % |
07-11-2024 14:15:00 |
1840.95 1834.6 |
1843.95 1829.65 |
| -3.65 -0.2 % |
07-11-2024 15:15:00 |
1834.65 1831 |
1835.4 1830 |
| 8.5 0.47 % |
08-11-2024 09:15:00 |
1827.05 1835.55 |
1846.95 1824.35 |
| -15.05 -0.82 % |
08-11-2024 10:15:00 |
1838 1822.95 |
1844.7 1819 |
| -0.35 -0.02 % |
08-11-2024 11:15:00 |
1822 1821.65 |
1824.75 1810.15 |
| 5.7 0.31 % |
08-11-2024 12:15:00 |
1823.95 1829.65 |
1833 1821 |
| 8.35 0.46 % |
08-11-2024 13:15:00 |
1832.65 1841 |
1844.9 1830.45 |
| -1.7 -0.09 % |
08-11-2024 14:15:00 |
1841 1839.3 |
1844.2 1838.7 |
| -0.1 -0.01 % |
08-11-2024 15:15:00 |
1839.3 1839.2 |
1843.4 1838.5 |
| 18.5 1.02 % |
11-11-2024 09:15:00 |
1822.35 1840.85 |
1864 1822.35 |
| -2.6 -0.14 % |
11-11-2024 10:15:00 |
1836.55 1833.95 |
1842.9 1832 |
| -3.05 -0.17 % |
11-11-2024 11:15:00 |
1836.45 1833.4 |
1844.95 1830.3 |
| 0.9 0.05 % |
11-11-2024 12:15:00 |
1831.3 1832.2 |
1841 1831.25 |
| -5.25 -0.29 % |
11-11-2024 13:15:00 |
1832.3 1827.05 |
1833.8 1826.8 |
| -6.4 -0.35 % |
11-11-2024 14:15:00 |
1828.4 1822 |
1830.4 1820.2 |
| 4.1 0.23 % |
11-11-2024 15:15:00 |
1820.9 1825 |
1825 1820 |
| 4 0.22 % |
12-11-2024 09:15:00 |
1823.05 1827.05 |
1842 1823.05 |
| -2.5 -0.14 % |
12-11-2024 10:15:00 |
1827 1824.5 |
1830 1818.05 |
| -1.05 -0.06 % |
12-11-2024 11:15:00 |
1826.9 1825.85 |
1830.3 1824.05 |
| -0.25 -0.01 % |
12-11-2024 12:15:00 |
1826.15 1825.9 |
1830 1822 |
| -43.15 -2.36 % |
12-11-2024 13:15:00 |
1826.3 1783.15 |
1828.4 1772.45 |
| 11.35 0.64 % |
12-11-2024 14:15:00 |
1780.6 1791.95 |
1809 1776 |
| 24.35 1.36 % |
12-11-2024 15:15:00 |
1793.2 1817.55 |
1828.4 1790.5 |
| -69.25 -3.88 % |
13-11-2024 09:15:00 |
1786.1 1716.85 |
1794.45 1713.25 |
| 0.95 0.06 % |
13-11-2024 10:15:00 |
1719.65 1720.6 |
1724.7 1715.9 |
| 10 0.58 % |
13-11-2024 11:15:00 |
1720 1730 |
1738 1717.65 |
| -1.05 -0.06 % |
13-11-2024 12:15:00 |
1729.7 1728.65 |
1735.65 1724 |
| 12.65 0.73 % |
13-11-2024 13:15:00 |
1726.8 1739.45 |
1744 1725.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -69.25 | Min | 1550.45 1549.95 |
1563.45 | 1542.95 | 15 | |
| 79.8 | Max | 1931 1919 |
1968.8 | 1910 | 736090 | |
| 0.37 | Avergae | 1763.86 1764.23 |
1773.4 | 1756.07 | 8907.08 | |
| 1 | 1.95 0.12 % |
28-04-2025 12:15:00 Monday |
1654.05 1656 |
1656 | 1654.05 | 83 |
| 2 | -0.5 -0.03 % |
28-04-2025 11:15:00 Monday |
1651.5 1651 |
1651.5 | 1651 | 61 |
| 3 | -1.55 -0.09 % |
28-04-2025 10:15:00 Monday |
1657.9 1656.35 |
1658.95 | 1656.35 | 15 |
| 4 | 12.35 0.75 % |
28-04-2025 09:15:00 Monday |
1645.65 1658 |
1661.7 | 1635.45 | 4346 |
| 5 | -1.5 -0.09 % |
25-04-2025 15:15:00 Friday |
1668.5 1667 |
1670.15 | 1664.85 | 739 |
| 6 | -1.2 -0.07 % |
25-04-2025 14:15:00 Friday |
1669.6 1668.4 |
1671 | 1662 | 1142 |
| 7 | -4.4 -0.26 % |
25-04-2025 13:15:00 Friday |
1672.95 1668.55 |
1677.9 | 1667.75 | 244100 |
| 8 | 4.1 0.25 % |
25-04-2025 12:15:00 Friday |
1664.95 1669.05 |
1673.3 | 1664.95 | 1107 |
| 9 | -4 -0.24 % |
25-04-2025 11:15:00 Friday |
1669.95 1665.95 |
1670.8 | 1655 | 2121 |
| 10 | -2.1 -0.13 % |
25-04-2025 10:15:00 Friday |
1671.55 1669.45 |
1672.95 | 1660.3 | 878 |
| 11 | -38.15 -2.23 % |
25-04-2025 09:15:00 Friday |
1710.05 1671.9 |
1721 | 1667.15 | 4866 |
| 12 | 1.15 0.07 % |
24-04-2025 15:15:00 Thursday |
1717.85 1719 |
1721 | 1715 | 616 |
| 13 | -3.15 -0.18 % |
24-04-2025 14:15:00 Thursday |
1719.05 1715.9 |
1722.3 | 1715.9 | 925 |
| 14 | 0.45 0.03 % |
24-04-2025 13:15:00 Thursday |
1718.55 1719 |
1720.95 | 1717.6 | 592 |
| 15 | -3 -0.17 % |
24-04-2025 12:15:00 Thursday |
1721.55 1718.55 |
1723.8 | 1713.55 | 1025 |
| 16 | 0.9 0.05 % |
24-04-2025 11:15:00 Thursday |
1722.95 1723.85 |
1726.3 | 1719.95 | 1949 |
| 17 | 0.45 0.03 % |
24-04-2025 10:15:00 Thursday |
1720.6 1721.05 |
1728.2 | 1715.5 | 3713 |
| 18 | 30.8 1.82 % |
24-04-2025 09:15:00 Thursday |
1690.2 1721 |
1730 | 1690.2 | 3074 |
| 19 | 1.55 0.09 % |
23-04-2025 15:15:00 Wednesday |
1723.4 1724.95 |
1725.1 | 1721.6 | 3879 |
| 20 | 31.8 1.88 % |
23-04-2025 14:15:00 Wednesday |
1691.4 1723.2 |
1725.35 | 1690.55 | 8961 |
| 21 | -1.15 -0.07 % |
23-04-2025 13:15:00 Wednesday |
1690.2 1689.05 |
1692.65 | 1684.05 | 1559 |
| 22 | 7.8 0.46 % |
23-04-2025 12:15:00 Wednesday |
1683.15 1690.95 |
1694.45 | 1681.35 | 1537 |
| 23 | -11.25 -0.66 % |
23-04-2025 11:15:00 Wednesday |
1695.45 1684.2 |
1695.95 | 1682 | 6372 |
| 24 | -7 -0.41 % |
23-04-2025 10:15:00 Wednesday |
1700.3 1693.3 |
1700.3 | 1686.6 | 3242 |
| 25 | -6.9 -0.4 % |
23-04-2025 09:15:00 Wednesday |
1706.05 1699.15 |
1718.65 | 1697 | 8159 |
| 26 | -2.9 -0.17 % |
22-04-2025 15:15:00 Tuesday |
1706.2 1703.3 |
1707 | 1701.7 | 224 |
| 27 | -2.3 -0.14 % |
22-04-2025 14:15:00 Tuesday |
1695 1692.7 |
1695 | 1692.55 | 49 |
| 28 | -1 -0.06 % |
22-04-2025 13:15:00 Tuesday |
1696 1695 |
1700 | 1695 | 2552 |
| 29 | 1 0.06 % |
22-04-2025 12:15:00 Tuesday |
1695 1696 |
1697.4 | 1691.6 | 4372 |
| 30 | -0.85 -0.05 % |
22-04-2025 11:15:00 Tuesday |
1694.7 1693.85 |
1696.45 | 1692.7 | 1552 |
| 31 | 2.9 0.17 % |
22-04-2025 10:15:00 Tuesday |
1693 1695.9 |
1697.8 | 1688.55 | 3114 |
| 32 | 2.5 0.15 % |
22-04-2025 09:15:00 Tuesday |
1691.35 1693.85 |
1704.45 | 1682.3 | 9545 |
| 33 | -0.4 -0.02 % |
21-04-2025 15:15:00 Monday |
1686.5 1686.1 |
1688.4 | 1685.1 | 829 |
| 34 | 1.35 0.08 % |
21-04-2025 14:15:00 Monday |
1681.55 1682.9 |
1682.9 | 1681.35 | 74 |
| 35 | -2.45 -0.15 % |
21-04-2025 13:15:00 Monday |
1685.45 1683 |
1685.45 | 1680.5 | 1405 |
| 36 | 1.1 0.07 % |
21-04-2025 12:15:00 Monday |
1684.35 1685.45 |
1687.4 | 1679 | 3502 |
| 37 | -0.3 -0.02 % |
21-04-2025 11:15:00 Monday |
1685.5 1685.2 |
1687.4 | 1681.25 | 2443 |
| 38 | 8.2 0.49 % |
21-04-2025 10:15:00 Monday |
1676 1684.2 |
1688.5 | 1674.35 | 5004 |
| 39 | 13.2 0.79 % |
21-04-2025 09:15:00 Monday |
1661.65 1674.85 |
1682.7 | 1650 | 9493 |
| 40 | 0.4 0.02 % |
17-04-2025 15:15:00 Thursday |
1665.5 1665.9 |
1668.35 | 1653.6 | 3797 |
| 41 | -12.9 -0.77 % |
17-04-2025 14:15:00 Thursday |
1678.45 1665.55 |
1679.95 | 1665.55 | 8078 |
| 42 | -20.1 -1.18 % |
17-04-2025 13:15:00 Thursday |
1698.15 1678.05 |
1699.8 | 1677.75 | 7048 |
| 43 | 13.65 0.81 % |
17-04-2025 12:15:00 Thursday |
1684 1697.65 |
1699.85 | 1679.2 | 10988 |
| 44 | 20.3 1.22 % |
17-04-2025 11:15:00 Thursday |
1663.05 1683.35 |
1684 | 1662.5 | 8983 |
| 45 | 8 0.48 % |
17-04-2025 10:15:00 Thursday |
1655.5 1663.5 |
1664.8 | 1653 | 2103 |
| 46 | 19.7 1.2 % |
17-04-2025 09:15:00 Thursday |
1637.4 1657.1 |
1676.7 | 1637.4 | 11176 |
| 47 | 6.6 0.4 % |
16-04-2025 15:15:00 Wednesday |
1636 1642.6 |
1643.45 | 1634.1 | 1715 |
| 48 | -0.4 -0.02 % |
16-04-2025 14:15:00 Wednesday |
1636.65 1636.25 |
1637.85 | 1631.2 | 2666 |
| 49 | -0.4 -0.02 % |
16-04-2025 13:15:00 Wednesday |
1636.95 1636.55 |
1639.4 | 1632.55 | 1941 |
| 50 | -1.85 -0.11 % |
16-04-2025 12:15:00 Wednesday |
1637.85 1636 |
1645.95 | 1635.05 | 2293 |
| 51 | -11.7 -0.71 % |
16-04-2025 11:15:00 Wednesday |
1650 1638.3 |
1651.05 | 1638 | 2015 |
| 52 | 10.35 0.63 % |
16-04-2025 10:15:00 Wednesday |
1638.35 1648.7 |
1651.45 | 1631.6 | 3532 |
| 53 | -19.45 -1.17 % |
16-04-2025 09:15:00 Wednesday |
1656.95 1637.5 |
1657 | 1635.6 | 4240 |
| 54 | 3.25 0.2 % |
15-04-2025 15:15:00 Tuesday |
1653.75 1657 |
1658 | 1653.75 | 561 |
| 55 | 3.6 0.22 % |
15-04-2025 14:15:00 Tuesday |
1650 1653.6 |
1659.3 | 1648.35 | 985 |
| 56 | -1.45 -0.09 % |
15-04-2025 13:15:00 Tuesday |
1652.45 1651 |
1655.1 | 1649 | 422 |
| 57 | 1.35 0.08 % |
15-04-2025 12:15:00 Tuesday |
1653 1654.35 |
1655.95 | 1652 | 927 |
| 58 | -3.75 -0.23 % |
15-04-2025 11:15:00 Tuesday |
1657 1653.25 |
1658.8 | 1648 | 852 |
| 59 | 8.4 0.51 % |
15-04-2025 10:15:00 Tuesday |
1646.05 1654.45 |
1656.75 | 1644.15 | 817 |
| 60 | 12.95 0.79 % |
15-04-2025 09:15:00 Tuesday |
1635 1647.95 |
1656 | 1635 | 1956 |
| 61 | -5.7 -0.35 % |
11-04-2025 15:15:00 Friday |
1633.7 1628 |
1634.95 | 1623.55 | 1872 |
| 62 | 16.75 1.04 % |
11-04-2025 14:15:00 Friday |
1616.95 1633.7 |
1634.9 | 1616 | 2734 |
| 63 | -6.65 -0.41 % |
11-04-2025 13:15:00 Friday |
1621.45 1614.8 |
1635 | 1607.25 | 2923 |
| 64 | -2.75 -0.17 % |
11-04-2025 12:15:00 Friday |
1622.75 1620 |
1625.55 | 1620 | 1261 |
| 65 | -7.85 -0.48 % |
11-04-2025 11:15:00 Friday |
1631.3 1623.45 |
1632.65 | 1621 | 1445 |
| 66 | 8.9 0.55 % |
11-04-2025 10:15:00 Friday |
1623.1 1632 |
1635.95 | 1621.6 | 3339 |
| 67 | -0.45 -0.03 % |
11-04-2025 09:15:00 Friday |
1625 1624.55 |
1639.15 | 1602 | 18612 |
| 68 | -3.7 -0.23 % |
09-04-2025 15:15:00 Wednesday |
1595.7 1592 |
1595.7 | 1586.65 | 542 |
| 69 | 2.95 0.19 % |
09-04-2025 14:15:00 Wednesday |
1593 1595.95 |
1596.35 | 1588.55 | 781 |
| 70 | -3.3 -0.21 % |
09-04-2025 13:15:00 Wednesday |
1596.3 1593 |
1596.95 | 1592 | 433 |
| 71 | -0.9 -0.06 % |
09-04-2025 12:15:00 Wednesday |
1597.2 1596.3 |
1598.25 | 1595.4 | 217 |
| 72 | 4.55 0.29 % |
09-04-2025 11:15:00 Wednesday |
1592.75 1597.3 |
1600 | 1591.1 | 1824 |
| 73 | -6.85 -0.43 % |
09-04-2025 10:15:00 Wednesday |
1597.25 1590.4 |
1599 | 1589 | 578 |
| 74 | 4.55 0.29 % |
09-04-2025 09:15:00 Wednesday |
1590 1594.55 |
1606.2 | 1584.3 | 2192 |
| 75 | -5 -0.31 % |
08-04-2025 15:15:00 Tuesday |
1595 1590 |
1595.45 | 1585.8 | 2622 |
| 76 | 3 0.19 % |
08-04-2025 14:15:00 Tuesday |
1590.05 1593.05 |
1596.25 | 1587.6 | 4401 |
| 77 | -6.55 -0.41 % |
08-04-2025 13:15:00 Tuesday |
1596.6 1590.05 |
1596.65 | 1582.1 | 4764 |
| 78 | -0.65 -0.04 % |
08-04-2025 12:15:00 Tuesday |
1598.85 1598.2 |
1599 | 1595.9 | 1804 |
| 79 | 6.8 0.43 % |
08-04-2025 11:15:00 Tuesday |
1592.1 1598.9 |
1598.9 | 1591.1 | 1470 |
| 80 | -1.45 -0.09 % |
08-04-2025 10:15:00 Tuesday |
1594.95 1593.5 |
1597.75 | 1583.6 | 2506 |
| 81 | 6.95 0.44 % |
08-04-2025 09:15:00 Tuesday |
1585.3 1592.25 |
1606.25 | 1585.3 | 8716 |
| 82 | 4.2 0.27 % |
07-04-2025 15:15:00 Monday |
1584.8 1589 |
1589 | 1583 | 929 |
| 83 | 5.15 0.33 % |
07-04-2025 14:15:00 Monday |
1579.65 1584.8 |
1585.15 | 1576.5 | 2776 |
| 84 | 3.7 0.23 % |
07-04-2025 13:15:00 Monday |
1577.45 1581.15 |
1585.85 | 1577.25 | 1522 |
| 85 | -1.65 -0.1 % |
07-04-2025 12:15:00 Monday |
1578.85 1577.2 |
1585.55 | 1573 | 2837 |
| 86 | 6.7 0.43 % |
07-04-2025 11:15:00 Monday |
1571.75 1578.45 |
1579.9 | 1568.05 | 1896 |
| 87 | 20.45 1.32 % |
07-04-2025 10:15:00 Monday |
1550.45 1570.9 |
1571.3 | 1549.3 | 2657 |
| 88 | -40.05 -2.52 % |
07-04-2025 09:15:00 Monday |
1590 1549.95 |
1590.95 | 1542.95 | 12665 |
| 89 | -2.45 -0.15 % |
04-04-2025 15:15:00 Friday |
1638.65 1636.2 |
1640.1 | 1628 | 3421 |
| 90 | -7.9 -0.48 % |
04-04-2025 14:15:00 Friday |
1647.9 1640 |
1652 | 1631 | 2851 |
| 91 | -1.1 -0.07 % |
04-04-2025 13:15:00 Friday |
1647.7 1646.6 |
1660.45 | 1637.05 | 4603 |
| 92 | -12.3 -0.74 % |
04-04-2025 12:15:00 Friday |
1662 1649.7 |
1663.6 | 1647.85 | 2656 |
| 93 | 2.05 0.12 % |
04-04-2025 11:15:00 Friday |
1660.35 1662.4 |
1662.4 | 1655.05 | 2036 |
| 94 | 1.35 0.08 % |
04-04-2025 10:15:00 Friday |
1657.65 1659 |
1661.5 | 1650.7 | 3491 |
| 95 | 4.05 0.24 % |
04-04-2025 09:15:00 Friday |
1655.05 1659.1 |
1670.75 | 1640.35 | 9806 |
| 96 | -8.5 -0.51 % |
03-04-2025 15:15:00 Thursday |
1656.5 1648 |
1657.3 | 1648 | 4879 |
| 97 | 7.35 0.45 % |
03-04-2025 14:15:00 Thursday |
1650 1657.35 |
1662.05 | 1646 | 6429 |
| 98 | -1.85 -0.11 % |
03-04-2025 13:15:00 Thursday |
1652.75 1650.9 |
1654.95 | 1648.85 | 1093 |
| 99 | 6.25 0.38 % |
03-04-2025 12:15:00 Thursday |
1645 1651.25 |
1651.3 | 1644.7 | 1170 |
| 100 | -6 -0.36 % |
03-04-2025 11:15:00 Thursday |
1651 1645 |
1654.45 | 1642 | 1328 |
| 101 | -3.1 -0.19 % |
03-04-2025 10:15:00 Thursday |
1652.8 1649.7 |
1659.95 | 1648.4 | 3046 |
| 102 | -17.2 -1.03 % |
03-04-2025 09:15:00 Thursday |
1670 1652.8 |
1670.35 | 1640 | 9334 |
| 103 | 4.35 0.26 % |
02-04-2025 15:15:00 Wednesday |
1679.4 1683.75 |
1683.75 | 1679.2 | 928 |
| 104 | 1.55 0.09 % |
02-04-2025 14:15:00 Wednesday |
1677.45 1679 |
1681.2 | 1674.55 | 6900 |
| 105 | -0.4 -0.02 % |
02-04-2025 13:15:00 Wednesday |
1677.85 1677.45 |
1679.9 | 1675 | 1498 |
| 106 | 3.55 0.21 % |
02-04-2025 12:15:00 Wednesday |
1672.9 1676.45 |
1680.95 | 1671.95 | 1713 |
| 107 | 0.1 0.01 % |
02-04-2025 11:15:00 Wednesday |
1671.9 1672 |
1679.3 | 1671.4 | 2563 |
| 108 | -28.25 -1.66 % |
02-04-2025 10:15:00 Wednesday |
1698.55 1670.3 |
1702.9 | 1667 | 8033 |
| 109 | -20.1 -1.17 % |
02-04-2025 09:15:00 Wednesday |
1720 1699.9 |
1722.65 | 1684.05 | 4920 |
| 110 | 2.65 0.16 % |
01-04-2025 15:15:00 Tuesday |
1701.35 1704 |
1704 | 1700.5 | 442 |
| 111 | -4.95 -0.29 % |
01-04-2025 14:15:00 Tuesday |
1709.95 1705 |
1709.95 | 1702 | 612 |
| 112 | 0.65 0.04 % |
01-04-2025 13:15:00 Tuesday |
1708.9 1709.55 |
1714.05 | 1705.55 | 646 |
| 113 | -1.05 -0.06 % |
01-04-2025 12:15:00 Tuesday |
1711.05 1710 |
1711.05 | 1707.1 | 439 |
| 114 | -2.85 -0.17 % |
01-04-2025 11:15:00 Tuesday |
1713.55 1710.7 |
1714.95 | 1708.1 | 960 |
| 115 | -8.45 -0.49 % |
01-04-2025 10:15:00 Tuesday |
1722.6 1714.15 |
1725 | 1711.1 | 830 |
| 116 | 15.5 0.91 % |
01-04-2025 09:15:00 Tuesday |
1707 1722.5 |
1732.85 | 1701.8 | 2869 |
| 117 | -0.3 -0.02 % |
28-03-2025 15:15:00 Friday |
1707.3 1707 |
1710.4 | 1701 | 4756 |
| 118 | -0.85 -0.05 % |
28-03-2025 14:15:00 Friday |
1709.9 1709.05 |
1712.4 | 1705 | 7678 |
| 119 | -1.95 -0.11 % |
28-03-2025 13:15:00 Friday |
1711.85 1709.9 |
1712.45 | 1707 | 4353 |
| 120 | -9 -0.52 % |
28-03-2025 12:15:00 Friday |
1720 1711 |
1720.95 | 1709.4 | 4717 |
| 121 | -3.3 -0.19 % |
28-03-2025 11:15:00 Friday |
1721.3 1718 |
1722.9 | 1715.05 | 4882 |
| 122 | 0.95 0.06 % |
28-03-2025 10:15:00 Friday |
1720.35 1721.3 |
1724.5 | 1718.6 | 4547 |
| 123 | -1.8 -0.1 % |
28-03-2025 09:15:00 Friday |
1722.15 1720.35 |
1746 | 1720 | 13512 |
| 124 | -11.65 -0.67 % |
27-03-2025 15:15:00 Thursday |
1746.65 1735 |
1814 | 1711.4 | 39879 |
| 125 | 47.55 2.8 % |
27-03-2025 14:15:00 Thursday |
1698.25 1745.8 |
1792 | 1698.25 | 37796 |
| 126 | 7.35 0.43 % |
27-03-2025 13:15:00 Thursday |
1690.8 1698.15 |
1699 | 1687.3 | 3842 |
| 127 | -7.75 -0.46 % |
27-03-2025 12:15:00 Thursday |
1698.55 1690.8 |
1700.4 | 1683.05 | 5132 |
| 128 | -7.75 -0.45 % |
27-03-2025 11:15:00 Thursday |
1706.75 1699 |
1709.9 | 1697.9 | 3353 |
| 129 | -5.2 -0.3 % |
27-03-2025 10:15:00 Thursday |
1710.45 1705.25 |
1716.95 | 1703.95 | 2659 |
| 130 | 29.7 1.77 % |
27-03-2025 09:15:00 Thursday |
1680.25 1709.95 |
1713.55 | 1680.25 | 11187 |
| 131 | 0.65 0.04 % |
26-03-2025 15:15:00 Wednesday |
1709.35 1710 |
1715.8 | 1707 | 1659 |
| 132 | 9.25 0.54 % |
26-03-2025 14:15:00 Wednesday |
1700 1709.25 |
1713.25 | 1699 | 4108 |
| 133 | 7.2 0.43 % |
26-03-2025 13:15:00 Wednesday |
1693.15 1700.35 |
1700.35 | 1687.95 | 4524 |
| 134 | -5.95 -0.35 % |
26-03-2025 12:15:00 Wednesday |
1696.35 1690.4 |
1696.35 | 1687.35 | 2167 |
| 135 | -30.4 -1.76 % |
26-03-2025 11:15:00 Wednesday |
1725.25 1694.85 |
1726.35 | 1691.55 | 3569 |
| 136 | -17.85 -1.02 % |
26-03-2025 10:15:00 Wednesday |
1744.3 1726.45 |
1746.45 | 1720.05 | 1783 |
| 137 | 6.3 0.36 % |
26-03-2025 09:15:00 Wednesday |
1739 1745.3 |
1761.15 | 1739 | 5133 |
| 138 | -11.9 -0.68 % |
25-03-2025 15:15:00 Tuesday |
1744.5 1732.6 |
1744.75 | 1729 | 1665 |
| 139 | 9.7 0.56 % |
25-03-2025 14:15:00 Tuesday |
1735.9 1745.6 |
1751 | 1730.85 | 3878 |
| 140 | 20.75 1.21 % |
25-03-2025 13:15:00 Tuesday |
1715.55 1736.3 |
1736.3 | 1712.95 | 1223 |
| 141 | 1.75 0.1 % |
25-03-2025 12:15:00 Tuesday |
1714.9 1716.65 |
1720 | 1711.65 | 4796 |
| 142 | -5.25 -0.31 % |
25-03-2025 11:15:00 Tuesday |
1720.75 1715.5 |
1722.7 | 1706.65 | 2257 |
| 143 | -7.55 -0.44 % |
25-03-2025 10:15:00 Tuesday |
1730.45 1722.9 |
1737 | 1720 | 3254 |
| 144 | -41.05 -2.32 % |
25-03-2025 09:15:00 Tuesday |
1770.05 1729 |
1771.95 | 1729 | 7136 |
| 145 | -9.5 -0.54 % |
24-03-2025 15:15:00 Monday |
1760 1750.5 |
1761.95 | 1750 | 3771 |
| 146 | 10.75 0.61 % |
24-03-2025 14:15:00 Monday |
1749.25 1760 |
1766 | 1748.65 | 8472 |
| 147 | 5.45 0.31 % |
24-03-2025 13:15:00 Monday |
1745.65 1751.1 |
1759.7 | 1744.55 | 11018 |
| 148 | 16.65 0.96 % |
24-03-2025 12:15:00 Monday |
1730 1746.65 |
1746.65 | 1727.7 | 6359 |
| 149 | 0.75 0.04 % |
24-03-2025 11:15:00 Monday |
1728.45 1729.2 |
1732.7 | 1727 | 4062 |
| 150 | 6.65 0.39 % |
24-03-2025 10:15:00 Monday |
1721.95 1728.6 |
1733.9 | 1717 | 7641 |
| 151 | 25 1.47 % |
24-03-2025 09:15:00 Monday |
1695.05 1720.05 |
1749 | 1695.05 | 20055 |
| 152 | -9.25 -0.54 % |
21-03-2025 15:15:00 Friday |
1701.25 1692 |
1705 | 1692 | 7324 |
| 153 | 22.7 1.35 % |
21-03-2025 14:15:00 Friday |
1678.3 1701 |
1707.7 | 1676.85 | 13429 |
| 154 | -5.8 -0.34 % |
21-03-2025 13:15:00 Friday |
1682.3 1676.5 |
1689.85 | 1670.45 | 9267 |
| 155 | 11.45 0.69 % |
21-03-2025 12:15:00 Friday |
1670.65 1682.1 |
1684.2 | 1670.65 | 6434 |
| 156 | 17.9 1.08 % |
21-03-2025 11:15:00 Friday |
1652.75 1670.65 |
1673.5 | 1650 | 9411 |
| 157 | 4.5 0.27 % |
21-03-2025 10:15:00 Friday |
1647 1651.5 |
1656 | 1640.85 | 7043 |
| 158 | 17.45 1.07 % |
21-03-2025 09:15:00 Friday |
1630.7 1648.15 |
1649.8 | 1626.05 | 6956 |
| 159 | -1.15 -0.07 % |
20-03-2025 15:15:00 Thursday |
1631.75 1630.6 |
1633.05 | 1627.25 | 1550 |
| 160 | 4.55 0.28 % |
20-03-2025 14:15:00 Thursday |
1626 1630.55 |
1633 | 1623.65 | 3366 |
| 161 | 0 0 % |
20-03-2025 13:15:00 Thursday |
1626 1626 |
1632.55 | 1624 | 1975 |
| 162 | -10.85 -0.66 % |
20-03-2025 12:15:00 Thursday |
1637.85 1627 |
1644.7 | 1623 | 4713 |
| 163 | 29.65 1.84 % |
20-03-2025 11:15:00 Thursday |
1609.65 1639.3 |
1640 | 1608.05 | 7240 |
| 164 | -6.75 -0.42 % |
20-03-2025 10:15:00 Thursday |
1616.4 1609.65 |
1616.4 | 1606 | 3274 |
| 165 | -26.05 -1.58 % |
20-03-2025 09:15:00 Thursday |
1644.05 1618 |
1654.3 | 1616 | 15082 |
| 166 | 0.25 0.02 % |
19-03-2025 15:15:00 Wednesday |
1614.1 1614.35 |
1617.1 | 1613.1 | 3254 |
| 167 | 1.1 0.07 % |
19-03-2025 14:15:00 Wednesday |
1614.65 1615.75 |
1618.95 | 1613.8 | 7028 |
| 168 | -0.35 -0.02 % |
19-03-2025 13:15:00 Wednesday |
1615 1614.65 |
1619.2 | 1609.65 | 6389 |
| 169 | -1.6 -0.1 % |
19-03-2025 12:15:00 Wednesday |
1617.8 1616.2 |
1624 | 1615 | 4491 |
| 170 | 0.4 0.02 % |
19-03-2025 11:15:00 Wednesday |
1617.4 1617.8 |
1626 | 1615.05 | 5729 |
| 171 | 7.6 0.47 % |
19-03-2025 10:15:00 Wednesday |
1608.4 1616 |
1617.5 | 1607.3 | 9507 |
| 172 | 24 1.51 % |
19-03-2025 09:15:00 Wednesday |
1585 1609 |
1611.8 | 1581 | 20844 |
| 173 | 2.15 0.14 % |
18-03-2025 15:15:00 Tuesday |
1577.9 1580.05 |
1584.8 | 1577.3 | 2976 |
| 174 | 8.65 0.55 % |
18-03-2025 14:15:00 Tuesday |
1567.6 1576.25 |
1584.95 | 1565.1 | 9789 |
| 175 | 4.9 0.31 % |
18-03-2025 13:15:00 Tuesday |
1561 1565.9 |
1568.95 | 1560 | 5920 |
| 176 | 7.5 0.48 % |
18-03-2025 12:15:00 Tuesday |
1553.5 1561 |
1563.65 | 1552 | 6691 |
| 177 | -9 -0.58 % |
18-03-2025 11:15:00 Tuesday |
1563 1554 |
1563.45 | 1551.4 | 6004 |
| 178 | -20.6 -1.3 % |
18-03-2025 10:15:00 Tuesday |
1581.6 1561 |
1583.95 | 1556.55 | 12208 |
| 179 | -17.6 -1.1 % |
18-03-2025 09:15:00 Tuesday |
1598.6 1581 |
1605 | 1576 | 11788 |
| 180 | -7.4 -0.46 % |
17-03-2025 15:15:00 Monday |
1601.4 1594 |
1601.95 | 1590 | 4581 |
| 181 | -0.75 -0.05 % |
17-03-2025 14:15:00 Monday |
1599.75 1599 |
1604 | 1596.2 | 4777 |
| 182 | -2.05 -0.13 % |
17-03-2025 13:15:00 Monday |
1603.6 1601.55 |
1603.6 | 1595.3 | 2013 |
| 183 | -2.35 -0.15 % |
17-03-2025 12:15:00 Monday |
1605.95 1603.6 |
1606 | 1600.5 | 3408 |
| 184 | 3.2 0.2 % |
17-03-2025 11:15:00 Monday |
1602.3 1605.5 |
1605.8 | 1598.55 | 2447 |
| 185 | -16.1 -0.99 % |
17-03-2025 10:15:00 Monday |
1618.45 1602.35 |
1620.5 | 1598.85 | 9627 |
| 186 | -24.75 -1.51 % |
17-03-2025 09:15:00 Monday |
1643.25 1618.5 |
1651.75 | 1611 | 13976 |
| 187 | 1.25 0.08 % |
13-03-2025 15:15:00 Thursday |
1641.2 1642.45 |
1642.45 | 1636.55 | 1133 |
| 188 | -15.65 -0.95 % |
13-03-2025 14:15:00 Thursday |
1655.8 1640.15 |
1662.8 | 1637.2 | 3876 |
| 189 | 1.3 0.08 % |
13-03-2025 13:15:00 Thursday |
1653.45 1654.75 |
1659.1 | 1651 | 1018 |
| 190 | -5.5 -0.33 % |
13-03-2025 12:15:00 Thursday |
1659.25 1653.75 |
1659.95 | 1653.75 | 950 |
| 191 | -4.6 -0.28 % |
13-03-2025 11:15:00 Thursday |
1664.7 1660.1 |
1668.4 | 1659.3 | 2349 |
| 192 | -3.5 -0.21 % |
13-03-2025 10:15:00 Thursday |
1667.95 1664.45 |
1672.95 | 1660 | 2272 |
| 193 | 15.6 0.94 % |
13-03-2025 09:15:00 Thursday |
1653.45 1669.05 |
1675.45 | 1653.45 | 6234 |
| 194 | 4.45 0.27 % |
12-03-2025 15:15:00 Wednesday |
1650.35 1654.8 |
1654.8 | 1646.7 | 1711 |
| 195 | 2.9 0.18 % |
12-03-2025 14:15:00 Wednesday |
1647.1 1650 |
1667.6 | 1646 | 5118 |
| 196 | 0.15 0.01 % |
12-03-2025 13:15:00 Wednesday |
1646.95 1647.1 |
1649.5 | 1643.6 | 2041 |
| 197 | -1.7 -0.1 % |
12-03-2025 12:15:00 Wednesday |
1648.65 1646.95 |
1650 | 1642.1 | 2375 |
| 198 | -0.4 -0.02 % |
12-03-2025 11:15:00 Wednesday |
1650.35 1649.95 |
1650.35 | 1646.85 | 3143 |
| 199 | -14.85 -0.89 % |
12-03-2025 10:15:00 Wednesday |
1664.85 1650 |
1666.25 | 1646.45 | 5523 |
| 200 | -11.8 -0.7 % |
12-03-2025 09:15:00 Wednesday |
1675.05 1663.25 |
1686 | 1660 | 9705 |
| 201 | 6.55 0.39 % |
11-03-2025 15:15:00 Tuesday |
1662.4 1668.95 |
1668.95 | 1660.65 | 1214 |
| 202 | 5.2 0.31 % |
11-03-2025 14:15:00 Tuesday |
1659.65 1664.85 |
1664.85 | 1657.65 | 2762 |
| 203 | 1.05 0.06 % |
11-03-2025 13:15:00 Tuesday |
1660.45 1661.5 |
1664.35 | 1659 | 2294 |
| 204 | -4.95 -0.3 % |
11-03-2025 12:15:00 Tuesday |
1664.75 1659.8 |
1666.3 | 1659.8 | 811 |
| 205 | -16.1 -0.96 % |
11-03-2025 11:15:00 Tuesday |
1679.1 1663 |
1679.95 | 1662.45 | 1535 |
| 206 | 3.65 0.22 % |
11-03-2025 10:15:00 Tuesday |
1677.6 1681.25 |
1686 | 1672.05 | 1062 |
| 207 | 16.95 1.02 % |
11-03-2025 09:15:00 Tuesday |
1659.8 1676.75 |
1679.4 | 1655.3 | 5107 |
| 208 | 3.85 0.23 % |
10-03-2025 15:15:00 Monday |
1676.1 1679.95 |
1680 | 1664 | 5081 |
| 209 | 4.95 0.3 % |
10-03-2025 14:15:00 Monday |
1671.5 1676.45 |
1680 | 1660 | 7377 |
| 210 | -11.35 -0.67 % |
10-03-2025 13:15:00 Monday |
1682 1670.65 |
1682 | 1665 | 7469 |
| 211 | -0.8 -0.05 % |
10-03-2025 12:15:00 Monday |
1683 1682.2 |
1684.6 | 1677.45 | 6244 |
| 212 | 2.15 0.13 % |
10-03-2025 11:15:00 Monday |
1681.55 1683.7 |
1685.85 | 1681.05 | 1670 |
| 213 | -8.85 -0.52 % |
10-03-2025 10:15:00 Monday |
1688.85 1680 |
1691.8 | 1680 | 3388 |
| 214 | -10.15 -0.6 % |
10-03-2025 09:15:00 Monday |
1700.15 1690 |
1716 | 1685 | 9408 |
| 215 | 0.45 0.03 % |
07-03-2025 15:15:00 Friday |
1714.55 1715 |
1717.75 | 1713.6 | 564 |
| 216 | -0.8 -0.05 % |
07-03-2025 14:15:00 Friday |
1715 1714.2 |
1720 | 1711.8 | 2295 |
| 217 | 5 0.29 % |
07-03-2025 13:15:00 Friday |
1711.05 1716.05 |
1716.05 | 1710.6 | 450 |
| 218 | 2.25 0.13 % |
07-03-2025 12:15:00 Friday |
1709.05 1711.3 |
1714.05 | 1709.05 | 594 |
| 219 | -11.4 -0.66 % |
07-03-2025 11:15:00 Friday |
1720.95 1709.55 |
1720.95 | 1709.55 | 744 |
| 220 | 3.15 0.18 % |
07-03-2025 10:15:00 Friday |
1716.05 1719.2 |
1721.1 | 1716.05 | 632 |
| 221 | 8.9 0.52 % |
07-03-2025 09:15:00 Friday |
1707.75 1716.65 |
1718.4 | 1703.05 | 3566 |
| 222 | -4.4 -0.26 % |
06-03-2025 15:15:00 Thursday |
1719.4 1715 |
1719.4 | 1711.9 | 1776 |
| 223 | 6.2 0.36 % |
06-03-2025 14:15:00 Thursday |
1713.25 1719.45 |
1720 | 1712.7 | 3205 |
| 224 | -2.7 -0.16 % |
06-03-2025 13:15:00 Thursday |
1718.3 1715.6 |
1718.35 | 1712.85 | 2121 |
| 225 | 21.75 1.28 % |
06-03-2025 12:15:00 Thursday |
1694.3 1716.05 |
1718.9 | 1690 | 5369 |
| 226 | -27.15 -1.58 % |
06-03-2025 11:15:00 Thursday |
1720 1692.85 |
1720.1 | 1692 | 6631 |
| 227 | 9.75 0.57 % |
06-03-2025 10:15:00 Thursday |
1710.95 1720.7 |
1724.7 | 1710.95 | 5995 |
| 228 | -12.3 -0.71 % |
06-03-2025 09:15:00 Thursday |
1725.05 1712.75 |
1728.6 | 1696.15 | 7887 |
| 229 | -2.85 -0.17 % |
05-03-2025 15:15:00 Wednesday |
1718.9 1716.05 |
1719.75 | 1715 | 2226 |
| 230 | 2.35 0.14 % |
05-03-2025 14:15:00 Wednesday |
1716.55 1718.9 |
1724.1 | 1714.6 | 4721 |
| 231 | 5.1 0.3 % |
05-03-2025 13:15:00 Wednesday |
1711.45 1716.55 |
1717.95 | 1710 | 1972 |
| 232 | -9 -0.52 % |
05-03-2025 12:15:00 Wednesday |
1719.05 1710.05 |
1719.9 | 1710 | 2905 |
| 233 | -0.5 -0.03 % |
05-03-2025 11:15:00 Wednesday |
1719.55 1719.05 |
1722 | 1717.7 | 1437 |
| 234 | 3.2 0.19 % |
05-03-2025 10:15:00 Wednesday |
1715.35 1718.55 |
1719.85 | 1704.8 | 4119 |
| 235 | 4.25 0.25 % |
05-03-2025 09:15:00 Wednesday |
1711.15 1715.4 |
1731 | 1706 | 5676 |
| 236 | 5 0.29 % |
04-03-2025 15:15:00 Tuesday |
1710 1715 |
1717.7 | 1707.95 | 2086 |
| 237 | -6.95 -0.4 % |
04-03-2025 14:15:00 Tuesday |
1717.9 1710.95 |
1720.85 | 1710.95 | 4401 |
| 238 | 11.1 0.65 % |
04-03-2025 13:15:00 Tuesday |
1707.9 1719 |
1722.4 | 1705.6 | 1800 |
| 239 | -7.35 -0.43 % |
04-03-2025 12:15:00 Tuesday |
1712.05 1704.7 |
1714.85 | 1699.55 | 2201 |
| 240 | -7.9 -0.46 % |
04-03-2025 11:15:00 Tuesday |
1719.95 1712.05 |
1720.9 | 1708.55 | 3197 |
| 241 | -8.25 -0.48 % |
04-03-2025 10:15:00 Tuesday |
1727.2 1718.95 |
1730 | 1710 | 2739 |
| 242 | 56.7 3.4 % |
04-03-2025 09:15:00 Tuesday |
1670.05 1726.75 |
1727.45 | 1670.05 | 10292 |
| 243 | 0.6 0.04 % |
03-03-2025 15:15:00 Monday |
1696.5 1697.1 |
1699.3 | 1691 | 1345 |
| 244 | 10.45 0.62 % |
03-03-2025 14:15:00 Monday |
1687.45 1697.9 |
1703.4 | 1685.1 | 8752 |
| 245 | -10.25 -0.6 % |
03-03-2025 13:15:00 Monday |
1695.45 1685.2 |
1696 | 1680.9 | 2493 |
| 246 | 26.1 1.57 % |
03-03-2025 12:15:00 Monday |
1666.55 1692.65 |
1696 | 1664.85 | 4832 |
| 247 | -34.55 -2.03 % |
03-03-2025 11:15:00 Monday |
1702.1 1667.55 |
1704.05 | 1660.45 | 12877 |
| 248 | 19.95 1.18 % |
03-03-2025 10:15:00 Monday |
1683.6 1703.55 |
1705.95 | 1683.6 | 4902 |
| 249 | 5 0.3 % |
03-03-2025 09:15:00 Monday |
1679.05 1684.05 |
1728.8 | 1679.05 | 15277 |
| 250 | -10.1 -0.6 % |
28-02-2025 15:15:00 Friday |
1695 1684.9 |
1718 | 1658.85 | 95797 |
| 251 | 27.2 1.63 % |
28-02-2025 14:15:00 Friday |
1666.75 1693.95 |
1811.05 | 1662 | 153771 |
| 252 | -33.25 -1.96 % |
28-02-2025 13:15:00 Friday |
1700 1666.75 |
1705.95 | 1664.25 | 11124 |
| 253 | -33.9 -1.95 % |
28-02-2025 12:15:00 Friday |
1736.25 1702.35 |
1738.95 | 1695 | 8734 |
| 254 | -9.6 -0.55 % |
28-02-2025 11:15:00 Friday |
1746.15 1736.55 |
1749.45 | 1736.15 | 4844 |
| 255 | -7.25 -0.41 % |
28-02-2025 10:15:00 Friday |
1753.15 1745.9 |
1757.7 | 1738 | 5895 |
| 256 | -4.9 -0.28 % |
28-02-2025 09:15:00 Friday |
1760 1755.1 |
1776 | 1736.2 | 19483 |
| 257 | 2.45 0.14 % |
27-02-2025 15:15:00 Thursday |
1717.6 1720.05 |
1737 | 1714.15 | 2906 |
| 258 | 16.3 0.96 % |
27-02-2025 14:15:00 Thursday |
1700.45 1716.75 |
1727.95 | 1700.3 | 7292 |
| 259 | -2.85 -0.17 % |
27-02-2025 13:15:00 Thursday |
1704.2 1701.35 |
1706.5 | 1700.1 | 3579 |
| 260 | -3.7 -0.22 % |
27-02-2025 12:15:00 Thursday |
1706.05 1702.35 |
1712.8 | 1700 | 4267 |
| 261 | -1 -0.06 % |
27-02-2025 11:15:00 Thursday |
1709.6 1708.6 |
1718 | 1703.75 | 6162 |
| 262 | -34.2 -1.96 % |
27-02-2025 10:15:00 Thursday |
1744.5 1710.3 |
1745.15 | 1704 | 9407 |
| 263 | -58.1 -3.22 % |
27-02-2025 09:15:00 Thursday |
1802.05 1743.95 |
1810.25 | 1735 | 9805 |
| 264 | 1.5 0.08 % |
25-02-2025 15:15:00 Tuesday |
1822.95 1824.45 |
1833 | 1815 | 6361 |
| 265 | 0.4 0.02 % |
25-02-2025 14:15:00 Tuesday |
1820.75 1821.15 |
1839.55 | 1819.1 | 2618 |
| 266 | 0.15 0.01 % |
25-02-2025 13:15:00 Tuesday |
1820.6 1820.75 |
1820.75 | 1817.25 | 799 |
| 267 | 5.05 0.28 % |
25-02-2025 12:15:00 Tuesday |
1816.05 1821.1 |
1821.1 | 1814 | 921 |
| 268 | -4.4 -0.24 % |
25-02-2025 11:15:00 Tuesday |
1818.45 1814.05 |
1822 | 1813 | 745 |
| 269 | -13.15 -0.72 % |
25-02-2025 10:15:00 Tuesday |
1831.6 1818.45 |
1834.05 | 1811.25 | 1919 |
| 270 | 37.35 2.08 % |
25-02-2025 09:15:00 Tuesday |
1794.1 1831.45 |
1836 | 1789.8 | 7779 |
| 271 | -5.7 -0.32 % |
24-02-2025 15:15:00 Monday |
1794.7 1789 |
1795 | 1789 | 1787 |
| 272 | 4 0.22 % |
24-02-2025 14:15:00 Monday |
1790.45 1794.45 |
1797.8 | 1784.85 | 2311 |
| 273 | -5.35 -0.3 % |
24-02-2025 13:15:00 Monday |
1795.45 1790.1 |
1797.55 | 1784.05 | 2792 |
| 274 | -1.75 -0.1 % |
24-02-2025 12:15:00 Monday |
1797.4 1795.65 |
1798.9 | 1785 | 1650 |
| 275 | 0.5 0.03 % |
24-02-2025 11:15:00 Monday |
1796.85 1797.35 |
1799.25 | 1794.55 | 1283 |
| 276 | 0.4 0.02 % |
24-02-2025 10:15:00 Monday |
1796.85 1797.25 |
1800.75 | 1794.45 | 1377 |
| 277 | 3.55 0.2 % |
24-02-2025 09:15:00 Monday |
1796.45 1800 |
1818 | 1774 | 5934 |
| 278 | -12.7 -0.71 % |
21-02-2025 15:15:00 Friday |
1799.7 1787 |
1800.7 | 1777 | 4849 |
| 279 | -10.45 -0.58 % |
21-02-2025 14:15:00 Friday |
1810.15 1799.7 |
1813.75 | 1794.65 | 10324 |
| 280 | -6.5 -0.36 % |
21-02-2025 13:15:00 Friday |
1815.55 1809.05 |
1817.25 | 1807.05 | 3083 |
| 281 | 16.15 0.9 % |
21-02-2025 12:15:00 Friday |
1797.15 1813.3 |
1819.1 | 1796.4 | 5388 |
| 282 | -24 -1.32 % |
21-02-2025 11:15:00 Friday |
1820.45 1796.45 |
1820.45 | 1790 | 10339 |
| 283 | -4.95 -0.27 % |
21-02-2025 10:15:00 Friday |
1826 1821.05 |
1838.4 | 1811.5 | 7867 |
| 284 | -14.2 -0.77 % |
21-02-2025 09:15:00 Friday |
1840.25 1826.05 |
1874.4 | 1825.95 | 16281 |
| 285 | 2.25 0.12 % |
20-02-2025 15:15:00 Thursday |
1852 1854.25 |
1864 | 1848.65 | 4423 |
| 286 | 9.7 0.53 % |
20-02-2025 14:15:00 Thursday |
1841.9 1851.6 |
1861.9 | 1840.7 | 18862 |
| 287 | -5.7 -0.31 % |
20-02-2025 13:15:00 Thursday |
1846.3 1840.6 |
1852 | 1837.2 | 4384 |
| 288 | 2.6 0.14 % |
20-02-2025 12:15:00 Thursday |
1846.3 1848.9 |
1852 | 1845.95 | 3055 |
| 289 | 5.5 0.3 % |
20-02-2025 11:15:00 Thursday |
1843.95 1849.45 |
1852.9 | 1841.8 | 4892 |
| 290 | -24.95 -1.34 % |
20-02-2025 10:15:00 Thursday |
1866.5 1841.55 |
1872.3 | 1836.05 | 15157 |
| 291 | 12.3 0.66 % |
20-02-2025 09:15:00 Thursday |
1853.9 1866.2 |
1873.4 | 1847.1 | 18415 |
| 292 | -11.5 -0.61 % |
19-02-2025 15:15:00 Wednesday |
1878.7 1867.2 |
1879.9 | 1866.4 | 4859 |
| 293 | 24.45 1.32 % |
19-02-2025 14:15:00 Wednesday |
1855.55 1880 |
1890.95 | 1847.9 | 21203 |
| 294 | 8.6 0.47 % |
19-02-2025 13:15:00 Wednesday |
1848 1856.6 |
1859.1 | 1846.1 | 4679 |
| 295 | -14.1 -0.76 % |
19-02-2025 12:15:00 Wednesday |
1859.95 1845.85 |
1862 | 1832 | 10000 |
| 296 | 37.3 2.04 % |
19-02-2025 11:15:00 Wednesday |
1824.9 1862.2 |
1866.95 | 1820.3 | 7052 |
| 297 | 9.9 0.55 % |
19-02-2025 10:15:00 Wednesday |
1815 1824.9 |
1828.95 | 1810.55 | 5146 |
| 298 | -10.8 -0.59 % |
19-02-2025 09:15:00 Wednesday |
1824.8 1814 |
1824.8 | 1796 | 9858 |
| 299 | -5.7 -0.31 % |
18-02-2025 15:15:00 Tuesday |
1811.8 1806.1 |
1813.25 | 1806.1 | 1405 |
| 300 | 3.7 0.2 % |
18-02-2025 14:15:00 Tuesday |
1805.75 1809.45 |
1814.8 | 1805.65 | 3705 |
| 301 | -2.8 -0.16 % |
18-02-2025 13:15:00 Tuesday |
1806.4 1803.6 |
1810 | 1802 | 3669 |
| 302 | -2.95 -0.16 % |
18-02-2025 12:15:00 Tuesday |
1808.4 1805.45 |
1812.3 | 1798 | 3926 |
| 303 | -10.7 -0.59 % |
18-02-2025 11:15:00 Tuesday |
1819.1 1808.4 |
1826.4 | 1807 | 4552 |
| 304 | -37.15 -2 % |
18-02-2025 10:15:00 Tuesday |
1856.6 1819.45 |
1860 | 1819.45 | 5658 |
| 305 | 23 1.26 % |
18-02-2025 09:15:00 Tuesday |
1832.6 1855.6 |
1869 | 1832.6 | 12769 |
| 306 | -16 -0.86 % |
17-02-2025 15:15:00 Monday |
1851.9 1835.9 |
1854 | 1835.4 | 7620 |
| 307 | 19.9 1.09 % |
17-02-2025 14:15:00 Monday |
1830.55 1850.45 |
1851.2 | 1820 | 10266 |
| 308 | 24.95 1.38 % |
17-02-2025 13:15:00 Monday |
1809.8 1834.75 |
1844.95 | 1802.95 | 9643 |
| 309 | 10.4 0.58 % |
17-02-2025 12:15:00 Monday |
1800 1810.4 |
1821.55 | 1798.1 | 7617 |
| 310 | 6.05 0.34 % |
17-02-2025 11:15:00 Monday |
1791.65 1797.7 |
1808.25 | 1787.95 | 5733 |
| 311 | 17.6 0.99 % |
17-02-2025 10:15:00 Monday |
1771.25 1788.85 |
1799.4 | 1771.25 | 6195 |
| 312 | -28.75 -1.6 % |
17-02-2025 09:15:00 Monday |
1800.05 1771.3 |
1808 | 1760 | 14525 |
| 313 | -8.05 -0.45 % |
14-02-2025 15:15:00 Friday |
1808.85 1800.8 |
1810.45 | 1794.85 | 3502 |
| 314 | 10.95 0.61 % |
14-02-2025 14:15:00 Friday |
1799.05 1810 |
1821.25 | 1794 | 13576 |
| 315 | 2.35 0.13 % |
14-02-2025 13:15:00 Friday |
1796.7 1799.05 |
1800.45 | 1792.05 | 6001 |
| 316 | -1.2 -0.07 % |
14-02-2025 12:15:00 Friday |
1797.85 1796.65 |
1803.9 | 1794.75 | 4139 |
| 317 | -19.3 -1.06 % |
14-02-2025 11:15:00 Friday |
1818.3 1799 |
1820.4 | 1794 | 8359 |
| 318 | -20.3 -1.1 % |
14-02-2025 10:15:00 Friday |
1838.95 1818.65 |
1841.05 | 1810.55 | 11569 |
| 319 | 32.55 1.8 % |
14-02-2025 09:15:00 Friday |
1807 1839.55 |
1850 | 1802.55 | 16792 |
| 320 | 10 0.56 % |
13-02-2025 15:15:00 Thursday |
1795 1805 |
1805 | 1787.15 | 3346 |
| 321 | 0 0 % |
13-02-2025 14:15:00 Thursday |
1796 1796 |
1811.9 | 1789 | 4490 |
| 322 | -22.75 -1.25 % |
13-02-2025 13:15:00 Thursday |
1816.4 1793.65 |
1820.6 | 1792.15 | 3295 |
| 323 | -10.75 -0.59 % |
13-02-2025 12:15:00 Thursday |
1827.15 1816.4 |
1829.25 | 1816 | 9109 |
| 324 | -21.15 -1.14 % |
13-02-2025 11:15:00 Thursday |
1849 1827.85 |
1850 | 1825.7 | 13198 |
| 325 | 14.9 0.81 % |
13-02-2025 10:15:00 Thursday |
1833 1847.9 |
1848.7 | 1824 | 13662 |
| 326 | 15.55 0.85 % |
13-02-2025 09:15:00 Thursday |
1820 1835.55 |
1863 | 1806.05 | 30719 |
| 327 | -4.85 -0.27 % |
12-02-2025 15:15:00 Wednesday |
1802.95 1798.1 |
1814.75 | 1798.1 | 3761 |
| 328 | 2.35 0.13 % |
12-02-2025 14:15:00 Wednesday |
1798.65 1801 |
1803.7 | 1795.25 | 1856 |
| 329 | -3 -0.17 % |
12-02-2025 13:15:00 Wednesday |
1801.65 1798.65 |
1804.4 | 1790.1 | 3918 |
| 330 | -2.85 -0.16 % |
12-02-2025 12:15:00 Wednesday |
1804.9 1802.05 |
1809.25 | 1796.95 | 4219 |
| 331 | -2.8 -0.15 % |
12-02-2025 11:15:00 Wednesday |
1806.8 1804 |
1809.6 | 1803.05 | 2655 |
| 332 | 0.3 0.02 % |
12-02-2025 10:15:00 Wednesday |
1806 1806.3 |
1817.45 | 1791 | 19476 |
| 333 | -67.95 -3.63 % |
12-02-2025 09:15:00 Wednesday |
1873.3 1805.35 |
1898.2 | 1805 | 29772 |
| 334 | -5.45 -0.3 % |
11-02-2025 15:15:00 Tuesday |
1836 1830.55 |
1849.9 | 1829.05 | 9144 |
| 335 | 21.9 1.21 % |
11-02-2025 14:15:00 Tuesday |
1814.1 1836 |
1840.3 | 1798.9 | 12387 |
| 336 | -22.45 -1.22 % |
11-02-2025 13:15:00 Tuesday |
1836.25 1813.8 |
1847 | 1796.1 | 15715 |
| 337 | -10.15 -0.55 % |
11-02-2025 12:15:00 Tuesday |
1846.4 1836.25 |
1858.9 | 1834 | 6660 |
| 338 | -8 -0.43 % |
11-02-2025 11:15:00 Tuesday |
1857.35 1849.35 |
1861.1 | 1841.15 | 5471 |
| 339 | 0.25 0.01 % |
11-02-2025 10:15:00 Tuesday |
1857.4 1857.65 |
1876.95 | 1854.05 | 6701 |
| 340 | 5.1 0.28 % |
11-02-2025 09:15:00 Tuesday |
1854 1859.1 |
1866.95 | 1835 | 14664 |
| 341 | 14.95 0.81 % |
10-02-2025 15:15:00 Monday |
1849 1863.95 |
1869.8 | 1847.2 | 7701 |
| 342 | -0.9 -0.05 % |
10-02-2025 14:15:00 Monday |
1848.1 1847.2 |
1853.15 | 1845.6 | 4859 |
| 343 | -1.95 -0.11 % |
10-02-2025 13:15:00 Monday |
1850.3 1848.35 |
1855.7 | 1848.35 | 3959 |
| 344 | -5.1 -0.27 % |
10-02-2025 12:15:00 Monday |
1855.4 1850.3 |
1860.65 | 1847.1 | 9525 |
| 345 | -15.05 -0.81 % |
10-02-2025 11:15:00 Monday |
1869.4 1854.35 |
1871 | 1852.6 | 5009 |
| 346 | 0.6 0.03 % |
10-02-2025 10:15:00 Monday |
1868.35 1868.95 |
1871.35 | 1863.1 | 3899 |
| 347 | -17.8 -0.94 % |
10-02-2025 09:15:00 Monday |
1885.05 1867.25 |
1888.85 | 1860.35 | 11375 |
| 348 | 1 0.05 % |
07-02-2025 15:15:00 Friday |
1894 1895 |
1909 | 1893.7 | 12635 |
| 349 | -2.05 -0.11 % |
07-02-2025 14:15:00 Friday |
1897.05 1895 |
1903 | 1887.95 | 13540 |
| 350 | 4.8 0.25 % |
07-02-2025 13:15:00 Friday |
1892.25 1897.05 |
1898 | 1891.6 | 9360 |
| 351 | -19.05 -1 % |
07-02-2025 12:15:00 Friday |
1910.1 1891.05 |
1914.4 | 1890.6 | 20963 |
| 352 | 6 0.31 % |
07-02-2025 11:15:00 Friday |
1904.95 1910.95 |
1928.8 | 1902.4 | 57564 |
| 353 | 17 0.9 % |
07-02-2025 10:15:00 Friday |
1886 1903 |
1904.8 | 1871.05 | 43651 |
| 354 | 69.75 3.84 % |
07-02-2025 09:15:00 Friday |
1815.15 1884.9 |
1885.1 | 1815.15 | 34240 |
| 355 | 4.1 0.22 % |
06-02-2025 15:15:00 Thursday |
1826.4 1830.5 |
1834.5 | 1824.05 | 3720 |
| 356 | 4.3 0.24 % |
06-02-2025 14:15:00 Thursday |
1819.7 1824 |
1827.85 | 1819 | 1152 |
| 357 | -9.7 -0.53 % |
06-02-2025 13:15:00 Thursday |
1828.85 1819.15 |
1828.85 | 1813.65 | 1928 |
| 358 | 4.4 0.24 % |
06-02-2025 12:15:00 Thursday |
1824.45 1828.85 |
1833.95 | 1820.95 | 4198 |
| 359 | 13.15 0.73 % |
06-02-2025 11:15:00 Thursday |
1811.3 1824.45 |
1825 | 1811.3 | 3557 |
| 360 | 10.5 0.58 % |
06-02-2025 10:15:00 Thursday |
1800.75 1811.25 |
1815 | 1800 | 2763 |
| 361 | -13.2 -0.73 % |
06-02-2025 09:15:00 Thursday |
1815.2 1802 |
1831 | 1791.05 | 6060 |
| 362 | -9.05 -0.49 % |
05-02-2025 15:15:00 Wednesday |
1840.05 1831 |
1845.5 | 1831 | 3008 |
| 363 | 11.55 0.63 % |
05-02-2025 14:15:00 Wednesday |
1830.05 1841.6 |
1843.3 | 1817 | 5406 |
| 364 | -1.8 -0.1 % |
05-02-2025 13:15:00 Wednesday |
1831.55 1829.75 |
1833.8 | 1829 | 1535 |
| 365 | 1.7 0.09 % |
05-02-2025 12:15:00 Wednesday |
1830 1831.7 |
1840 | 1828.1 | 2655 |
| 366 | 2.5 0.14 % |
05-02-2025 11:15:00 Wednesday |
1827.5 1830 |
1846.8 | 1827 | 6301 |
| 367 | 12 0.66 % |
05-02-2025 10:15:00 Wednesday |
1815 1827 |
1829.65 | 1813.6 | 4168 |
| 368 | -23.7 -1.29 % |
05-02-2025 09:15:00 Wednesday |
1840.05 1816.35 |
1840.05 | 1801.85 | 9038 |
| 369 | 3.25 0.18 % |
04-02-2025 15:15:00 Tuesday |
1841.75 1845 |
1850 | 1841.75 | 15260 |
| 370 | 7.2 0.39 % |
04-02-2025 14:15:00 Tuesday |
1834.55 1841.75 |
1842.5 | 1831.05 | 11882 |
| 371 | 1.55 0.08 % |
04-02-2025 13:15:00 Tuesday |
1833.45 1835 |
1838.4 | 1830 | 3805 |
| 372 | -0.15 -0.01 % |
04-02-2025 12:15:00 Tuesday |
1834.7 1834.55 |
1843.8 | 1828.9 | 9235 |
| 373 | 0.15 0.01 % |
04-02-2025 11:15:00 Tuesday |
1835.35 1835.5 |
1839.05 | 1833.65 | 7021 |
| 374 | 10.25 0.56 % |
04-02-2025 10:15:00 Tuesday |
1825 1835.25 |
1835.25 | 1823.95 | 10346 |
| 375 | 12.75 0.7 % |
04-02-2025 09:15:00 Tuesday |
1809.95 1822.7 |
1834 | 1800.75 | 17474 |
| 376 | -2.65 -0.15 % |
03-02-2025 15:15:00 Monday |
1799.95 1797.3 |
1805.9 | 1796.1 | 3354 |
| 377 | -1.45 -0.08 % |
03-02-2025 14:15:00 Monday |
1801.4 1799.95 |
1801.4 | 1793.1 | 2703 |
| 378 | 0.1 0.01 % |
03-02-2025 13:15:00 Monday |
1800.25 1800.35 |
1811.25 | 1787.8 | 5770 |
| 379 | 6.1 0.34 % |
03-02-2025 12:15:00 Monday |
1794.15 1800.25 |
1803 | 1793.05 | 2050 |
| 380 | 2.3 0.13 % |
03-02-2025 11:15:00 Monday |
1791.85 1794.15 |
1796.85 | 1791.05 | 2566 |
| 381 | -6.25 -0.35 % |
03-02-2025 10:15:00 Monday |
1798.1 1791.85 |
1801.95 | 1790.05 | 7573 |
| 382 | 43.5 2.49 % |
03-02-2025 09:15:00 Monday |
1750 1793.5 |
1811.45 | 1740.35 | 22628 |
| 383 | 0.9 0.05 % |
01-02-2025 15:15:00 Saturday |
1750 1750.9 |
1754.5 | 1748.2 | 1473 |
| 384 | -22.35 -1.26 % |
01-02-2025 14:15:00 Saturday |
1772.05 1749.7 |
1774.65 | 1744.9 | 11960 |
| 385 | 52.25 3.03 % |
01-02-2025 13:15:00 Saturday |
1722.45 1774.7 |
1829 | 1719.6 | 40172 |
| 386 | 38 2.26 % |
01-02-2025 12:15:00 Saturday |
1682.25 1720.25 |
1723.45 | 1674.65 | 14789 |
| 387 | 8.55 0.51 % |
01-02-2025 11:15:00 Saturday |
1676.85 1685.4 |
1685.4 | 1672 | 2467 |
| 388 | 2.5 0.15 % |
01-02-2025 10:15:00 Saturday |
1673.5 1676 |
1677.4 | 1666.05 | 2654 |
| 389 | -18.2 -1.08 % |
01-02-2025 09:15:00 Saturday |
1692 1673.8 |
1692 | 1668.4 | 4539 |
| 390 | 8.05 0.48 % |
31-01-2025 15:15:00 Friday |
1679.5 1687.55 |
1688 | 1666.5 | 2650 |
| 391 | -3.95 -0.23 % |
31-01-2025 14:15:00 Friday |
1683.45 1679.5 |
1686.35 | 1678.35 | 5335 |
| 392 | 9.55 0.57 % |
31-01-2025 13:15:00 Friday |
1675 1684.55 |
1685.9 | 1674.55 | 4634 |
| 393 | 8.95 0.54 % |
31-01-2025 12:15:00 Friday |
1667 1675.95 |
1682.1 | 1666.05 | 9870 |
| 394 | 4.65 0.28 % |
31-01-2025 11:15:00 Friday |
1662.3 1666.95 |
1668.5 | 1658.45 | 4064 |
| 395 | 12.35 0.75 % |
31-01-2025 10:15:00 Friday |
1649.8 1662.15 |
1665 | 1648.6 | 8340 |
| 396 | 19.75 1.21 % |
31-01-2025 09:15:00 Friday |
1630 1649.75 |
1652 | 1627.05 | 16493 |
| 397 | -4.55 -0.28 % |
30-01-2025 15:15:00 Thursday |
1624.75 1620.2 |
1626.85 | 1618 | 2515 |
| 398 | 7.25 0.45 % |
30-01-2025 14:15:00 Thursday |
1617.5 1624.75 |
1629 | 1617 | 5200 |
| 399 | -11.5 -0.71 % |
30-01-2025 13:15:00 Thursday |
1629 1617.5 |
1629.95 | 1615.1 | 5543 |
| 400 | -4.6 -0.28 % |
30-01-2025 12:15:00 Thursday |
1634.05 1629.45 |
1637.6 | 1628 | 4092 |
| 401 | -3.15 -0.19 % |
30-01-2025 11:15:00 Thursday |
1637.2 1634.05 |
1637.65 | 1629.35 | 3870 |
| 402 | -9.9 -0.6 % |
30-01-2025 10:15:00 Thursday |
1647.1 1637.2 |
1650 | 1633 | 5354 |
| 403 | -2.6 -0.16 % |
30-01-2025 09:15:00 Thursday |
1650.55 1647.95 |
1655.9 | 1644.05 | 4991 |
| 404 | -1 -0.06 % |
29-01-2025 15:15:00 Wednesday |
1646 1645 |
1652 | 1645 | 1299 |
| 405 | -1.5 -0.09 % |
29-01-2025 14:15:00 Wednesday |
1649.55 1648.05 |
1658.45 | 1647.35 | 5569 |
| 406 | 0.1 0.01 % |
29-01-2025 13:15:00 Wednesday |
1647.9 1648 |
1655 | 1647 | 2127 |
| 407 | 13.9 0.85 % |
29-01-2025 12:15:00 Wednesday |
1635 1648.9 |
1657.5 | 1634.4 | 4501 |
| 408 | 11.65 0.72 % |
29-01-2025 11:15:00 Wednesday |
1623.35 1635 |
1635 | 1620.55 | 1993 |
| 409 | -3.95 -0.24 % |
29-01-2025 10:15:00 Wednesday |
1626 1622.05 |
1629.5 | 1616.5 | 2231 |
| 410 | 6 0.37 % |
29-01-2025 09:15:00 Wednesday |
1620 1626 |
1641.1 | 1610.15 | 4025 |
| 411 | 5.15 0.32 % |
28-01-2025 15:15:00 Tuesday |
1623.7 1628.85 |
1628.85 | 1615.2 | 4323 |
| 412 | -29.7 -1.79 % |
28-01-2025 14:15:00 Tuesday |
1655.75 1626.05 |
1657.45 | 1625 | 17290 |
| 413 | -11.4 -0.68 % |
28-01-2025 13:15:00 Tuesday |
1665.45 1654.05 |
1665.85 | 1652 | 1539 |
| 414 | -0.4 -0.02 % |
28-01-2025 12:15:00 Tuesday |
1665.7 1665.3 |
1666.8 | 1661.55 | 846 |
| 415 | 12.7 0.77 % |
28-01-2025 11:15:00 Tuesday |
1652.3 1665 |
1669.35 | 1645.9 | 2911 |
| 416 | 11.6 0.71 % |
28-01-2025 10:15:00 Tuesday |
1637.5 1649.1 |
1655.4 | 1634.05 | 2557 |
| 417 | -10.2 -0.62 % |
28-01-2025 09:15:00 Tuesday |
1650 1639.8 |
1665.65 | 1634.5 | 4050 |
| 418 | -2.25 -0.14 % |
27-01-2025 15:15:00 Monday |
1646 1643.75 |
1648.95 | 1643 | 1640 |
| 419 | -10.25 -0.62 % |
27-01-2025 14:15:00 Monday |
1656.2 1645.95 |
1656.2 | 1639 | 4833 |
| 420 | -1.65 -0.1 % |
27-01-2025 13:15:00 Monday |
1660 1658.35 |
1667.65 | 1650.7 | 1989 |
| 421 | 9.35 0.57 % |
27-01-2025 12:15:00 Monday |
1651.6 1660.95 |
1671.2 | 1647.55 | 6118 |
| 422 | 3.25 0.2 % |
27-01-2025 11:15:00 Monday |
1646.75 1650 |
1655.15 | 1640 | 2446 |
| 423 | -3.75 -0.23 % |
27-01-2025 10:15:00 Monday |
1650.45 1646.7 |
1655.2 | 1636.5 | 5444 |
| 424 | -39.8 -2.35 % |
27-01-2025 09:15:00 Monday |
1691.8 1652 |
1695 | 1650.65 | 8298 |
| 425 | -2 -0.12 % |
24-01-2025 15:15:00 Friday |
1705 1703 |
1707.75 | 1701 | 1014 |
| 426 | 0.35 0.02 % |
24-01-2025 14:15:00 Friday |
1704 1704.35 |
1707.25 | 1696.6 | 3419 |
| 427 | 4.55 0.27 % |
24-01-2025 13:15:00 Friday |
1700.45 1705 |
1707.55 | 1700.45 | 1814 |
| 428 | -3.75 -0.22 % |
24-01-2025 12:15:00 Friday |
1705.45 1701.7 |
1706.7 | 1698.85 | 1945 |
| 429 | 5.1 0.3 % |
24-01-2025 11:15:00 Friday |
1700.35 1705.45 |
1706.75 | 1697.65 | 1627 |
| 430 | 13.05 0.77 % |
24-01-2025 10:15:00 Friday |
1687.9 1700.95 |
1701.85 | 1685 | 4117 |
| 431 | -13.35 -0.78 % |
24-01-2025 09:15:00 Friday |
1701.3 1687.95 |
1710 | 1686.05 | 5598 |
| 432 | 2.3 0.13 % |
23-01-2025 15:15:00 Thursday |
1705.6 1707.9 |
1707.9 | 1703.1 | 654 |
| 433 | 2.55 0.15 % |
23-01-2025 14:15:00 Thursday |
1704 1706.55 |
1709.95 | 1698.45 | 1912 |
| 434 | -2.25 -0.13 % |
23-01-2025 13:15:00 Thursday |
1707.25 1705 |
1707.25 | 1700 | 1732 |
| 435 | 4.3 0.25 % |
23-01-2025 12:15:00 Thursday |
1701.4 1705.7 |
1707.5 | 1700.5 | 1619 |
| 436 | -3.85 -0.23 % |
23-01-2025 11:15:00 Thursday |
1704 1700.15 |
1705.8 | 1697.45 | 1722 |
| 437 | 3.7 0.22 % |
23-01-2025 10:15:00 Thursday |
1700.35 1704.05 |
1706.35 | 1698.45 | 1802 |
| 438 | -6.85 -0.4 % |
23-01-2025 09:15:00 Thursday |
1708 1701.15 |
1715.65 | 1688.55 | 5083 |
| 439 | -1.5 -0.09 % |
22-01-2025 15:15:00 Wednesday |
1705.5 1704 |
1706 | 1698.55 | 1572 |
| 440 | 1.45 0.09 % |
22-01-2025 14:15:00 Wednesday |
1703.55 1705 |
1707.95 | 1700 | 4420 |
| 441 | 10.85 0.64 % |
22-01-2025 13:15:00 Wednesday |
1694.15 1705 |
1705 | 1684.65 | 4097 |
| 442 | -5.5 -0.32 % |
22-01-2025 12:15:00 Wednesday |
1701.05 1695.55 |
1702.75 | 1688 | 4008 |
| 443 | -6.95 -0.41 % |
22-01-2025 11:15:00 Wednesday |
1708 1701.05 |
1708.7 | 1696.95 | 36190 |
| 444 | -10.6 -0.62 % |
22-01-2025 10:15:00 Wednesday |
1720 1709.4 |
1725 | 1700.05 | 4584 |
| 445 | -26.7 -1.53 % |
22-01-2025 09:15:00 Wednesday |
1747.05 1720.35 |
1760 | 1716.1 | 5433 |
| 446 | -7.15 -0.41 % |
21-01-2025 15:15:00 Tuesday |
1748.75 1741.6 |
1753.85 | 1738 | 6545 |
| 447 | 1.45 0.08 % |
21-01-2025 14:15:00 Tuesday |
1748.85 1750.3 |
1755 | 1746.45 | 5916 |
| 448 | 1.2 0.07 % |
21-01-2025 13:15:00 Tuesday |
1748.75 1749.95 |
1761 | 1748 | 5196 |
| 449 | 0 0 % |
21-01-2025 12:15:00 Tuesday |
1749.95 1749.95 |
1752.9 | 1746.5 | 2590 |
| 450 | -18.65 -1.05 % |
21-01-2025 11:15:00 Tuesday |
1769.8 1751.15 |
1770 | 1746 | 9500 |
| 451 | -12.65 -0.71 % |
21-01-2025 10:15:00 Tuesday |
1782.45 1769.8 |
1784.2 | 1766.75 | 2196 |
| 452 | -2 -0.11 % |
21-01-2025 09:15:00 Tuesday |
1784 1782 |
1800 | 1779 | 3629 |
| 453 | 1.7 0.1 % |
20-01-2025 15:15:00 Monday |
1781.5 1783.2 |
1788.35 | 1778 | 12392 |
| 454 | -6.4 -0.36 % |
20-01-2025 14:15:00 Monday |
1789.05 1782.65 |
1790.75 | 1779.05 | 18188 |
| 455 | 5.15 0.29 % |
20-01-2025 13:15:00 Monday |
1783.9 1789.05 |
1796.35 | 1782.55 | 7356 |
| 456 | -3.45 -0.19 % |
20-01-2025 12:15:00 Monday |
1786 1782.55 |
1789 | 1777 | 6843 |
| 457 | -0.35 -0.02 % |
20-01-2025 11:15:00 Monday |
1788.35 1788 |
1792 | 1785.35 | 3342 |
| 458 | 1.85 0.1 % |
20-01-2025 10:15:00 Monday |
1785.95 1787.8 |
1790 | 1780 | 3570 |
| 459 | -5.35 -0.3 % |
20-01-2025 09:15:00 Monday |
1790 1784.65 |
1792 | 1762 | 6287 |
| 460 | -10.75 -0.6 % |
17-01-2025 15:15:00 Friday |
1797.2 1786.45 |
1797.2 | 1771.05 | 4263 |
| 461 | -11.6 -0.64 % |
17-01-2025 14:15:00 Friday |
1805.6 1794 |
1808.9 | 1793 | 6896 |
| 462 | -2 -0.11 % |
17-01-2025 13:15:00 Friday |
1807.55 1805.55 |
1811 | 1802.8 | 2222 |
| 463 | 4.75 0.26 % |
17-01-2025 12:15:00 Friday |
1799.25 1804 |
1809.85 | 1796.45 | 2893 |
| 464 | -1.55 -0.09 % |
17-01-2025 11:15:00 Friday |
1800 1798.45 |
1805.55 | 1798 | 1906 |
| 465 | 2.25 0.13 % |
17-01-2025 10:15:00 Friday |
1797.75 1800 |
1814 | 1794.4 | 5095 |
| 466 | 28.3 1.6 % |
17-01-2025 09:15:00 Friday |
1769.95 1798.25 |
1802 | 1739 | 25996 |
| 467 | 8.9 0.49 % |
16-01-2025 15:15:00 Thursday |
1814 1822.9 |
1823 | 1812.9 | 2115 |
| 468 | 1.3 0.07 % |
16-01-2025 14:15:00 Thursday |
1811.65 1812.95 |
1821.8 | 1811 | 6278 |
| 469 | -6.2 -0.34 % |
16-01-2025 13:15:00 Thursday |
1817.8 1811.6 |
1817.8 | 1811 | 2354 |
| 470 | 4.05 0.22 % |
16-01-2025 12:15:00 Thursday |
1811.95 1816 |
1818 | 1811.25 | 1717 |
| 471 | -4.1 -0.23 % |
16-01-2025 11:15:00 Thursday |
1816.05 1811.95 |
1820.4 | 1809.05 | 4804 |
| 472 | 6.55 0.36 % |
16-01-2025 10:15:00 Thursday |
1810.45 1817 |
1819.8 | 1805.85 | 3930 |
| 473 | 34.25 1.93 % |
16-01-2025 09:15:00 Thursday |
1776.2 1810.45 |
1818.85 | 1776.2 | 6235 |
| 474 | -1.65 -0.09 % |
15-01-2025 15:15:00 Wednesday |
1800.7 1799.05 |
1800.7 | 1783.35 | 2266 |
| 475 | 4.2 0.23 % |
15-01-2025 14:15:00 Wednesday |
1799.25 1803.45 |
1807.3 | 1797 | 4153 |
| 476 | -2.25 -0.12 % |
15-01-2025 13:15:00 Wednesday |
1801.55 1799.3 |
1803.95 | 1795.85 | 2163 |
| 477 | -0.8 -0.04 % |
15-01-2025 12:15:00 Wednesday |
1800.65 1799.85 |
1801.85 | 1794.7 | 2042 |
| 478 | 22.7 1.28 % |
15-01-2025 11:15:00 Wednesday |
1776.3 1799 |
1802 | 1776 | 4373 |
| 479 | -5.9 -0.33 % |
15-01-2025 10:15:00 Wednesday |
1785.05 1779.15 |
1791.95 | 1777.05 | 2475 |
| 480 | 0.45 0.03 % |
15-01-2025 09:15:00 Wednesday |
1785.05 1785.5 |
1798.9 | 1780 | 2024 |
| 481 | 4 0.22 % |
14-01-2025 15:15:00 Tuesday |
1779.25 1783.25 |
1793.65 | 1779.25 | 1195 |
| 482 | -18.45 -1.03 % |
14-01-2025 14:15:00 Tuesday |
1799.45 1781 |
1799.9 | 1776.3 | 2178 |
| 483 | 2 0.11 % |
14-01-2025 13:15:00 Tuesday |
1797 1799 |
1801 | 1795.55 | 2215 |
| 484 | 2.45 0.14 % |
14-01-2025 12:15:00 Tuesday |
1794.55 1797 |
1798.15 | 1792 | 1357 |
| 485 | -9.9 -0.55 % |
14-01-2025 11:15:00 Tuesday |
1803 1793.1 |
1804.9 | 1786 | 2205 |
| 486 | 3.75 0.21 % |
14-01-2025 10:15:00 Tuesday |
1797.95 1801.7 |
1807 | 1790.05 | 4362 |
| 487 | 30.55 1.73 % |
14-01-2025 09:15:00 Tuesday |
1766 1796.55 |
1803.75 | 1766 | 5873 |
| 488 | -1.75 -0.1 % |
13-01-2025 15:15:00 Monday |
1770.75 1769 |
1773.2 | 1757.5 | 1108 |
| 489 | 2 0.11 % |
13-01-2025 14:15:00 Monday |
1768.85 1770.85 |
1782.1 | 1768.05 | 3879 |
| 490 | 1.3 0.07 % |
13-01-2025 13:15:00 Monday |
1769 1770.3 |
1771 | 1766.75 | 1378 |
| 491 | -2.15 -0.12 % |
13-01-2025 12:15:00 Monday |
1771.15 1769 |
1774.2 | 1765.65 | 706 |
| 492 | 1.95 0.11 % |
13-01-2025 11:15:00 Monday |
1772 1773.95 |
1780.05 | 1770 | 1952 |
| 493 | -1.1 -0.06 % |
13-01-2025 10:15:00 Monday |
1770 1768.9 |
1772.9 | 1762.25 | 1029 |
| 494 | 3.7 0.21 % |
13-01-2025 09:15:00 Monday |
1765.25 1768.95 |
1771.95 | 1746 | 5152 |
| 495 | -6 -0.34 % |
10-01-2025 15:15:00 Friday |
1788.15 1782.15 |
1798 | 1782.15 | 1122 |
| 496 | 4.2 0.24 % |
10-01-2025 14:15:00 Friday |
1783.35 1787.55 |
1789 | 1776 | 1541 |
| 497 | -0.5 -0.03 % |
10-01-2025 13:15:00 Friday |
1788.45 1787.95 |
1792.35 | 1784 | 1305 |
| 498 | 1.45 0.08 % |
10-01-2025 12:15:00 Friday |
1787 1788.45 |
1789 | 1785.05 | 563 |
| 499 | -3.15 -0.18 % |
10-01-2025 11:15:00 Friday |
1788.55 1785.4 |
1788.7 | 1784.85 | 612 |
| 500 | -1.75 -0.1 % |
10-01-2025 10:15:00 Friday |
1788.05 1786.3 |
1790 | 1782.5 | 725 |
| 501 | 18.4 1.04 % |
10-01-2025 09:15:00 Friday |
1770.5 1788.9 |
1799.95 | 1770.5 | 2538 |
| 502 | 3.15 0.18 % |
09-01-2025 15:15:00 Thursday |
1784.25 1787.4 |
1789.5 | 1784 | 571 |
| 503 | 7.2 0.4 % |
09-01-2025 14:15:00 Thursday |
1779 1786.2 |
1788.85 | 1777 | 2616 |
| 504 | 1.4 0.08 % |
09-01-2025 13:15:00 Thursday |
1778.45 1779.85 |
1781 | 1776.95 | 471 |
| 505 | 4.55 0.26 % |
09-01-2025 12:15:00 Thursday |
1775.4 1779.95 |
1784 | 1775.4 | 1139 |
| 506 | 0.3 0.02 % |
09-01-2025 11:15:00 Thursday |
1777.15 1777.45 |
1778.25 | 1772.55 | 1196 |
| 507 | 1.65 0.09 % |
09-01-2025 10:15:00 Thursday |
1775.5 1777.15 |
1784.65 | 1774 | 1099 |
| 508 | -18.2 -1.01 % |
09-01-2025 09:15:00 Thursday |
1793.7 1775.5 |
1805.45 | 1765.85 | 3976 |
| 509 | -3 -0.17 % |
08-01-2025 15:15:00 Wednesday |
1810 1807 |
1814 | 1802.85 | 795 |
| 510 | 1.85 0.1 % |
08-01-2025 14:15:00 Wednesday |
1812.45 1814.3 |
1818 | 1809.55 | 1453 |
| 511 | 11 0.61 % |
08-01-2025 13:15:00 Wednesday |
1803 1814 |
1815.15 | 1801.7 | 909 |
| 512 | -5.25 -0.29 % |
08-01-2025 12:15:00 Wednesday |
1810 1804.75 |
1815 | 1802.1 | 1590 |
| 513 | -1.05 -0.06 % |
08-01-2025 11:15:00 Wednesday |
1812.05 1811 |
1815 | 1807.1 | 682 |
| 514 | -2.25 -0.12 % |
08-01-2025 10:15:00 Wednesday |
1811.95 1809.7 |
1815 | 1805 | 595 |
| 515 | -10.7 -0.59 % |
08-01-2025 09:15:00 Wednesday |
1820.4 1809.7 |
1826.95 | 1808.05 | 2296 |
| 516 | -10.9 -0.59 % |
07-01-2025 15:15:00 Tuesday |
1835.15 1824.25 |
1838.6 | 1824.25 | 2767 |
| 517 | 12.6 0.69 % |
07-01-2025 14:15:00 Tuesday |
1821.15 1833.75 |
1839.55 | 1818.35 | 4786 |
| 518 | -9.3 -0.51 % |
07-01-2025 13:15:00 Tuesday |
1831.3 1822 |
1832.6 | 1818.05 | 4387 |
| 519 | -8.6 -0.47 % |
07-01-2025 12:15:00 Tuesday |
1839.9 1831.3 |
1848.25 | 1828 | 6450 |
| 520 | 5 0.27 % |
07-01-2025 11:15:00 Tuesday |
1834 1839 |
1846 | 1832.65 | 13444 |
| 521 | 25.15 1.39 % |
07-01-2025 10:15:00 Tuesday |
1810.15 1835.3 |
1849 | 1807.65 | 13634 |
| 522 | 9.1 0.51 % |
07-01-2025 09:15:00 Tuesday |
1801.05 1810.15 |
1825 | 1801.05 | 11398 |
| 523 | 1.5 0.08 % |
06-01-2025 15:15:00 Monday |
1799.4 1800.9 |
1806.35 | 1798.7 | 930 |
| 524 | 0.25 0.01 % |
06-01-2025 14:15:00 Monday |
1800 1800.25 |
1804 | 1798 | 1715 |
| 525 | -10.9 -0.6 % |
06-01-2025 13:15:00 Monday |
1810.9 1800 |
1813.35 | 1800 | 1141 |
| 526 | -7.5 -0.41 % |
06-01-2025 12:15:00 Monday |
1817.75 1810.25 |
1821.15 | 1810.25 | 825 |
| 527 | 4.7 0.26 % |
06-01-2025 11:15:00 Monday |
1813 1817.7 |
1820 | 1802.5 | 2285 |
| 528 | -5.95 -0.33 % |
06-01-2025 10:15:00 Monday |
1820.9 1814.95 |
1823.4 | 1810.95 | 1305 |
| 529 | 25.35 1.41 % |
06-01-2025 09:15:00 Monday |
1795.55 1820.9 |
1850.9 | 1795.55 | 3756 |
| 530 | 3.4 0.19 % |
03-01-2025 15:15:00 Friday |
1827.05 1830.45 |
1830.7 | 1826.1 | 357 |
| 531 | -3.05 -0.17 % |
03-01-2025 14:15:00 Friday |
1830.45 1827.4 |
1835 | 1827 | 1163 |
| 532 | 6.45 0.35 % |
03-01-2025 13:15:00 Friday |
1824.05 1830.5 |
1832 | 1823.6 | 850 |
| 533 | 2.5 0.14 % |
03-01-2025 12:15:00 Friday |
1823.3 1825.8 |
1826 | 1818 | 714 |
| 534 | 1.15 0.06 % |
03-01-2025 11:15:00 Friday |
1822 1823.15 |
1826 | 1820.75 | 608 |
| 535 | -5.25 -0.29 % |
03-01-2025 10:15:00 Friday |
1827.1 1821.85 |
1838.7 | 1821.2 | 2556 |
| 536 | 7.1 0.39 % |
03-01-2025 09:15:00 Friday |
1820 1827.1 |
1830.5 | 1811 | 4103 |
| 537 | 1.55 0.09 % |
02-01-2025 15:15:00 Thursday |
1818.45 1820 |
1821.45 | 1813.65 | 4085 |
| 538 | -5.45 -0.3 % |
02-01-2025 14:15:00 Thursday |
1823.6 1818.15 |
1829.05 | 1818.15 | 3205 |
| 539 | 4.55 0.25 % |
02-01-2025 13:15:00 Thursday |
1821.45 1826 |
1827.1 | 1816.35 | 3102 |
| 540 | 15.35 0.85 % |
02-01-2025 12:15:00 Thursday |
1804.7 1820.05 |
1853.4 | 1803.25 | 18953 |
| 541 | 3.05 0.17 % |
02-01-2025 11:15:00 Thursday |
1801.95 1805 |
1807.15 | 1800.25 | 789 |
| 542 | -12.05 -0.66 % |
02-01-2025 10:15:00 Thursday |
1814 1801.95 |
1814.9 | 1801.3 | 1253 |
| 543 | 28.9 1.62 % |
02-01-2025 09:15:00 Thursday |
1785.05 1813.95 |
1820 | 1785.05 | 3781 |
| 544 | -4.95 -0.28 % |
01-01-2025 15:15:00 Wednesday |
1800 1795.05 |
1801.5 | 1791 | 790 |
| 545 | -1.45 -0.08 % |
01-01-2025 14:15:00 Wednesday |
1801.95 1800.5 |
1803.1 | 1799.25 | 869 |
| 546 | 1.7 0.09 % |
01-01-2025 13:15:00 Wednesday |
1800 1801.7 |
1804.4 | 1797.65 | 2094 |
| 547 | 4.95 0.28 % |
01-01-2025 12:15:00 Wednesday |
1795.05 1800 |
1800.1 | 1795 | 756 |
| 548 | -2.65 -0.15 % |
01-01-2025 11:15:00 Wednesday |
1800.1 1797.45 |
1802.35 | 1797.45 | 588 |
| 549 | 0.05 0 % |
01-01-2025 10:15:00 Wednesday |
1800 1800.05 |
1802.65 | 1798.35 | 338 |
| 550 | 10.65 0.59 % |
01-01-2025 09:15:00 Wednesday |
1790.05 1800.7 |
1802 | 1790.05 | 2163 |
| 551 | 8.65 0.48 % |
31-12-2024 15:15:00 Tuesday |
1804.35 1813 |
1813 | 1804.35 | 427 |
| 552 | -3.3 -0.18 % |
31-12-2024 14:15:00 Tuesday |
1801.55 1798.25 |
1805 | 1796.85 | 1191 |
| 553 | -2.85 -0.16 % |
31-12-2024 13:15:00 Tuesday |
1802.95 1800.1 |
1804.5 | 1800.1 | 188 |
| 554 | 0.95 0.05 % |
31-12-2024 12:15:00 Tuesday |
1802 1802.95 |
1806.35 | 1801.9 | 1197 |
| 555 | 9.5 0.53 % |
31-12-2024 11:15:00 Tuesday |
1792.85 1802.35 |
1802.35 | 1792.1 | 823 |
| 556 | -20.8 -1.15 % |
31-12-2024 10:15:00 Tuesday |
1813.65 1792.85 |
1818 | 1792.35 | 1941 |
| 557 | 22.65 1.27 % |
31-12-2024 09:15:00 Tuesday |
1790.2 1812.85 |
1820 | 1786 | 8082 |
| 558 | 2.8 0.16 % |
30-12-2024 15:15:00 Monday |
1796 1798.8 |
1799.75 | 1791.8 | 900 |
| 559 | -2 -0.11 % |
30-12-2024 14:15:00 Monday |
1798.3 1796.3 |
1803.9 | 1796.3 | 1429 |
| 560 | -1.35 -0.08 % |
30-12-2024 13:15:00 Monday |
1799.8 1798.45 |
1802 | 1795 | 1510 |
| 561 | -1.4 -0.08 % |
30-12-2024 12:15:00 Monday |
1798.95 1797.55 |
1801.5 | 1795 | 1259 |
| 562 | 2.3 0.13 % |
30-12-2024 11:15:00 Monday |
1794.65 1796.95 |
1800.85 | 1794.65 | 1539 |
| 563 | -3.2 -0.18 % |
30-12-2024 10:15:00 Monday |
1798.3 1795.1 |
1799.15 | 1793 | 759 |
| 564 | 32.7 1.85 % |
30-12-2024 09:15:00 Monday |
1767.3 1800 |
1805 | 1767.3 | 4218 |
| 565 | 11.8 0.66 % |
27-12-2024 15:15:00 Friday |
1783 1794.8 |
1800 | 1780 | 1083 |
| 566 | 2.15 0.12 % |
27-12-2024 14:15:00 Friday |
1785.6 1787.75 |
1791.95 | 1782.55 | 1719 |
| 567 | -1.95 -0.11 % |
27-12-2024 13:15:00 Friday |
1786.55 1784.6 |
1790.55 | 1782.6 | 1050 |
| 568 | 7.6 0.43 % |
27-12-2024 12:15:00 Friday |
1779 1786.6 |
1790 | 1775.3 | 884 |
| 569 | -7.7 -0.43 % |
27-12-2024 11:15:00 Friday |
1787.7 1780 |
1789.85 | 1780 | 448 |
| 570 | -4.6 -0.26 % |
27-12-2024 10:15:00 Friday |
1794.45 1789.85 |
1805 | 1787.3 | 1434 |
| 571 | 39.3 2.24 % |
27-12-2024 09:15:00 Friday |
1755.1 1794.4 |
1802 | 1755.1 | 3346 |
| 572 | -1.15 -0.06 % |
26-12-2024 15:15:00 Thursday |
1779.15 1778 |
1779.7 | 1775 | 577 |
| 573 | -1 -0.06 % |
26-12-2024 14:15:00 Thursday |
1778.6 1777.6 |
1784.65 | 1775.35 | 2182 |
| 574 | -1.55 -0.09 % |
26-12-2024 13:15:00 Thursday |
1780.15 1778.6 |
1781.75 | 1772.15 | 1642 |
| 575 | 13 0.74 % |
26-12-2024 12:15:00 Thursday |
1766.95 1779.95 |
1785 | 1766.95 | 1309 |
| 576 | -2.45 -0.14 % |
26-12-2024 11:15:00 Thursday |
1769.9 1767.45 |
1770.4 | 1761.1 | 1093 |
| 577 | 14.55 0.83 % |
26-12-2024 10:15:00 Thursday |
1754.45 1769 |
1770 | 1750 | 1407 |
| 578 | -8.7 -0.49 % |
26-12-2024 09:15:00 Thursday |
1763.15 1754.45 |
1769.5 | 1753 | 2611 |
| 579 | 0.25 0.01 % |
24-12-2024 15:15:00 Tuesday |
1762.95 1763.2 |
1769 | 1762.1 | 2001 |
| 580 | 4.9 0.28 % |
24-12-2024 14:15:00 Tuesday |
1759.85 1764.75 |
1768.95 | 1757.1 | 3635 |
| 581 | -1.2 -0.07 % |
24-12-2024 13:15:00 Tuesday |
1760.1 1758.9 |
1763.25 | 1757.9 | 2125 |
| 582 | 6.5 0.37 % |
24-12-2024 12:15:00 Tuesday |
1754.75 1761.25 |
1768.35 | 1750.7 | 3192 |
| 583 | -0.75 -0.04 % |
24-12-2024 11:15:00 Tuesday |
1755.5 1754.75 |
1757.95 | 1753 | 1080 |
| 584 | -1.95 -0.11 % |
24-12-2024 10:15:00 Tuesday |
1756.95 1755 |
1757.75 | 1750.2 | 2696 |
| 585 | 3.6 0.21 % |
24-12-2024 09:15:00 Tuesday |
1753.35 1756.95 |
1765 | 1749.3 | 5070 |
| 586 | 7.3 0.42 % |
23-12-2024 15:15:00 Monday |
1750.5 1757.8 |
1758.3 | 1750 | 622 |
| 587 | -4.75 -0.27 % |
23-12-2024 14:15:00 Monday |
1756.75 1752 |
1758.3 | 1751 | 988 |
| 588 | 0.05 0 % |
23-12-2024 13:15:00 Monday |
1755.2 1755.25 |
1758.95 | 1750 | 839 |
| 589 | 0.45 0.03 % |
23-12-2024 12:15:00 Monday |
1754.75 1755.2 |
1755.55 | 1749.7 | 751 |
| 590 | -5.8 -0.33 % |
23-12-2024 11:15:00 Monday |
1759.45 1753.65 |
1762.35 | 1753 | 1166 |
| 591 | 4.5 0.26 % |
23-12-2024 10:15:00 Monday |
1754.45 1758.95 |
1762.35 | 1752.9 | 984 |
| 592 | -17.3 -0.98 % |
23-12-2024 09:15:00 Monday |
1770.2 1752.9 |
1787.65 | 1738 | 5208 |
| 593 | 5.4 0.31 % |
20-12-2024 15:15:00 Friday |
1767.6 1773 |
1773.8 | 1759.35 | 1493 |
| 594 | -4.35 -0.25 % |
20-12-2024 14:15:00 Friday |
1771.3 1766.95 |
1774 | 1760.95 | 2480 |
| 595 | 5.8 0.33 % |
20-12-2024 13:15:00 Friday |
1766.9 1772.7 |
1772.7 | 1763.6 | 1932 |
| 596 | -7.1 -0.4 % |
20-12-2024 12:15:00 Friday |
1774 1766.9 |
1776.5 | 1763.1 | 2604 |
| 597 | -0.85 -0.05 % |
20-12-2024 11:15:00 Friday |
1774.85 1774 |
1778.85 | 1774 | 1098 |
| 598 | 8.05 0.46 % |
20-12-2024 10:15:00 Friday |
1766.3 1774.35 |
1776.75 | 1757.35 | 2010 |
| 599 | -22.25 -1.24 % |
20-12-2024 09:15:00 Friday |
1790.2 1767.95 |
1805 | 1765 | 5808 |
| 600 | -2.95 -0.17 % |
19-12-2024 15:15:00 Thursday |
1786.5 1783.55 |
1789.65 | 1783.35 | 647 |
| 601 | 8 0.45 % |
19-12-2024 14:15:00 Thursday |
1780 1788 |
1791.75 | 1779.1 | 1818 |
| 602 | 0.25 0.01 % |
19-12-2024 13:15:00 Thursday |
1779 1779.25 |
1781.05 | 1777.85 | 1556 |
| 603 | -2.1 -0.12 % |
19-12-2024 12:15:00 Thursday |
1779.95 1777.85 |
1781.05 | 1776 | 1180 |
| 604 | 3 0.17 % |
19-12-2024 11:15:00 Thursday |
1776.95 1779.95 |
1780.7 | 1776.95 | 1007 |
| 605 | -4.25 -0.24 % |
19-12-2024 10:15:00 Thursday |
1781.55 1777.3 |
1781.55 | 1773.4 | 2089 |
| 606 | -0.75 -0.04 % |
19-12-2024 09:15:00 Thursday |
1780.15 1779.4 |
1792 | 1765.2 | 5607 |
| 607 | 0.9 0.05 % |
18-12-2024 15:15:00 Wednesday |
1795.85 1796.75 |
1800.2 | 1777.25 | 8618 |
| 608 | 0.85 0.05 % |
18-12-2024 14:15:00 Wednesday |
1795.05 1795.9 |
1797 | 1792.1 | 5342 |
| 609 | 2.65 0.15 % |
18-12-2024 13:15:00 Wednesday |
1793.8 1796.45 |
1797.95 | 1790 | 4258 |
| 610 | -4.35 -0.24 % |
18-12-2024 12:15:00 Wednesday |
1798.75 1794.4 |
1800.9 | 1791 | 5501 |
| 611 | 0.3 0.02 % |
18-12-2024 11:15:00 Wednesday |
1799.55 1799.85 |
1801.95 | 1796.15 | 4751 |
| 612 | 0.25 0.01 % |
18-12-2024 10:15:00 Wednesday |
1799.3 1799.55 |
1804.95 | 1797 | 5027 |
| 613 | -19.05 -1.05 % |
18-12-2024 09:15:00 Wednesday |
1816.05 1797 |
1822.5 | 1796.3 | 13271 |
| 614 | -4.8 -0.26 % |
17-12-2024 15:15:00 Tuesday |
1822 1817.2 |
1834 | 1817.2 | 6366 |
| 615 | 6.05 0.33 % |
17-12-2024 14:15:00 Tuesday |
1814.8 1820.85 |
1828.45 | 1813.6 | 12626 |
| 616 | -6.55 -0.36 % |
17-12-2024 13:15:00 Tuesday |
1821.55 1815 |
1823.45 | 1814.8 | 3788 |
| 617 | -1.4 -0.08 % |
17-12-2024 12:15:00 Tuesday |
1823 1821.6 |
1826.4 | 1820.1 | 2408 |
| 618 | 5.95 0.33 % |
17-12-2024 11:15:00 Tuesday |
1817.15 1823.1 |
1826.55 | 1814.05 | 8344 |
| 619 | 7.1 0.39 % |
17-12-2024 10:15:00 Tuesday |
1811.8 1818.9 |
1830.8 | 1803.7 | 9949 |
| 620 | -6.35 -0.35 % |
17-12-2024 09:15:00 Tuesday |
1818.05 1811.7 |
1819.95 | 1801.5 | 7752 |
| 621 | 7.8 0.43 % |
16-12-2024 15:15:00 Monday |
1815 1822.8 |
1822.8 | 1813.75 | 1054 |
| 622 | 2.7 0.15 % |
16-12-2024 14:15:00 Monday |
1812.3 1815 |
1823.95 | 1809.65 | 3257 |
| 623 | 10.45 0.58 % |
16-12-2024 13:15:00 Monday |
1802 1812.45 |
1823 | 1797.65 | 2785 |
| 624 | 15.85 0.89 % |
16-12-2024 12:15:00 Monday |
1788.5 1804.35 |
1816.6 | 1787.05 | 3312 |
| 625 | 3.15 0.18 % |
16-12-2024 11:15:00 Monday |
1786.1 1789.25 |
1792.3 | 1786.1 | 1049 |
| 626 | -0.1 -0.01 % |
16-12-2024 10:15:00 Monday |
1787.6 1787.5 |
1795.95 | 1781.7 | 1730 |
| 627 | 12.45 0.7 % |
16-12-2024 09:15:00 Monday |
1772 1784.45 |
1786.7 | 1765.5 | 4234 |
| 628 | 1.7 0.1 % |
13-12-2024 15:15:00 Friday |
1770.3 1772 |
1774 | 1770.05 | 1282 |
| 629 | -2 -0.11 % |
13-12-2024 14:15:00 Friday |
1773 1771 |
1777 | 1770.75 | 2536 |
| 630 | -3 -0.17 % |
13-12-2024 13:15:00 Friday |
1776 1773 |
1776.4 | 1770.05 | 2825 |
| 631 | 1.65 0.09 % |
13-12-2024 12:15:00 Friday |
1774.55 1776.2 |
1778.5 | 1770.85 | 1145 |
| 632 | -0.45 -0.03 % |
13-12-2024 11:15:00 Friday |
1775 1774.55 |
1780.2 | 1767.15 | 1596 |
| 633 | 3.1 0.18 % |
13-12-2024 10:15:00 Friday |
1771 1774.1 |
1775.75 | 1765.25 | 2593 |
| 634 | -24.25 -1.35 % |
13-12-2024 09:15:00 Friday |
1795.25 1771 |
1809.2 | 1760.6 | 6749 |
| 635 | 9.5 0.53 % |
12-12-2024 15:15:00 Thursday |
1788.45 1797.95 |
1797.95 | 1786.2 | 4016 |
| 636 | 1.55 0.09 % |
12-12-2024 14:15:00 Thursday |
1786.35 1787.9 |
1794 | 1784.2 | 1959 |
| 637 | -1.55 -0.09 % |
12-12-2024 13:15:00 Thursday |
1785.85 1784.3 |
1789.15 | 1784.2 | 890 |
| 638 | -0.15 -0.01 % |
12-12-2024 12:15:00 Thursday |
1787 1786.85 |
1791.5 | 1784.85 | 1252 |
| 639 | -0.8 -0.04 % |
12-12-2024 11:15:00 Thursday |
1787.45 1786.65 |
1792.2 | 1785.95 | 2107 |
| 640 | -9.85 -0.55 % |
12-12-2024 10:15:00 Thursday |
1797 1787.15 |
1800 | 1784.4 | 2935 |
| 641 | 15.7 0.88 % |
12-12-2024 09:15:00 Thursday |
1779.95 1795.65 |
1801.6 | 1765 | 8697 |
| 642 | 3 0.16 % |
11-12-2024 15:15:00 Wednesday |
1821 1824 |
1827.75 | 1820 | 927 |
| 643 | -0.3 -0.02 % |
11-12-2024 14:15:00 Wednesday |
1822.05 1821.75 |
1824.7 | 1818.55 | 4251 |
| 644 | 0.35 0.02 % |
11-12-2024 13:15:00 Wednesday |
1823.3 1823.65 |
1825.6 | 1821.6 | 790 |
| 645 | -1.7 -0.09 % |
11-12-2024 12:15:00 Wednesday |
1825.55 1823.85 |
1825.75 | 1821.6 | 1141 |
| 646 | 1.15 0.06 % |
11-12-2024 11:15:00 Wednesday |
1824.35 1825.5 |
1825.75 | 1822.55 | 791 |
| 647 | -2.1 -0.12 % |
11-12-2024 10:15:00 Wednesday |
1824.95 1822.85 |
1826.6 | 1822.5 | 2239 |
| 648 | -6.3 -0.34 % |
11-12-2024 09:15:00 Wednesday |
1831.3 1825 |
1839.85 | 1821.6 | 3590 |
| 649 | 1.75 0.1 % |
10-12-2024 15:15:00 Tuesday |
1833 1834.75 |
1835.5 | 1826.6 | 3270 |
| 650 | 6.3 0.34 % |
10-12-2024 14:15:00 Tuesday |
1826.65 1832.95 |
1836.8 | 1825.05 | 6463 |
| 651 | 3.65 0.2 % |
10-12-2024 13:15:00 Tuesday |
1824.35 1828 |
1834.65 | 1822.9 | 4190 |
| 652 | -6.7 -0.37 % |
10-12-2024 12:15:00 Tuesday |
1831.5 1824.8 |
1831.5 | 1820.15 | 5020 |
| 653 | -1.7 -0.09 % |
10-12-2024 11:15:00 Tuesday |
1833.4 1831.7 |
1833.8 | 1830 | 2379 |
| 654 | -3.7 -0.2 % |
10-12-2024 10:15:00 Tuesday |
1835.95 1832.25 |
1835.95 | 1830 | 2975 |
| 655 | 5.6 0.31 % |
10-12-2024 09:15:00 Tuesday |
1827.05 1832.65 |
1843.9 | 1827.05 | 8893 |
| 656 | -3.4 -0.19 % |
09-12-2024 15:15:00 Monday |
1828.4 1825 |
1828.6 | 1825 | 3194 |
| 657 | -2 -0.11 % |
09-12-2024 14:15:00 Monday |
1830 1828 |
1831.8 | 1826.15 | 5478 |
| 658 | -0.95 -0.05 % |
09-12-2024 13:15:00 Monday |
1831.7 1830.75 |
1832 | 1829 | 1931 |
| 659 | -0.15 -0.01 % |
09-12-2024 12:15:00 Monday |
1829.5 1829.35 |
1831.75 | 1828.05 | 3073 |
| 660 | -8.35 -0.45 % |
09-12-2024 11:15:00 Monday |
1836.55 1828.2 |
1836.55 | 1827.9 | 6957 |
| 661 | -9.65 -0.52 % |
09-12-2024 10:15:00 Monday |
1844.7 1835.05 |
1844.95 | 1834 | 6731 |
| 662 | -5.1 -0.28 % |
09-12-2024 09:15:00 Monday |
1850.05 1844.95 |
1870.35 | 1841.15 | 7979 |
| 663 | 0.7 0.04 % |
06-12-2024 15:15:00 Friday |
1857.35 1858.05 |
1865.8 | 1856.25 | 2744 |
| 664 | -0.55 -0.03 % |
06-12-2024 14:15:00 Friday |
1858.05 1857.5 |
1859.15 | 1855.25 | 2656 |
| 665 | -0.55 -0.03 % |
06-12-2024 13:15:00 Friday |
1857.05 1856.5 |
1858.35 | 1856 | 774 |
| 666 | 0.3 0.02 % |
06-12-2024 12:15:00 Friday |
1857 1857.3 |
1858.7 | 1856 | 769 |
| 667 | -0.35 -0.02 % |
06-12-2024 11:15:00 Friday |
1858.3 1857.95 |
1858.75 | 1856.1 | 1084 |
| 668 | 0.4 0.02 % |
06-12-2024 10:15:00 Friday |
1857 1857.4 |
1864 | 1855.25 | 2045 |
| 669 | -18.65 -0.99 % |
06-12-2024 09:15:00 Friday |
1875.65 1857 |
1876 | 1854.75 | 4117 |
| 670 | -2.7 -0.14 % |
05-12-2024 15:15:00 Thursday |
1877.75 1875.05 |
1879.8 | 1875.05 | 1370 |
| 671 | 0.35 0.02 % |
05-12-2024 14:15:00 Thursday |
1879.6 1879.95 |
1881.55 | 1868.4 | 10188 |
| 672 | 1 0.05 % |
05-12-2024 13:15:00 Thursday |
1880 1881 |
1882.7 | 1874.5 | 7334 |
| 673 | 0.8 0.04 % |
05-12-2024 12:15:00 Thursday |
1879.2 1880 |
1881.85 | 1876.35 | 5881 |
| 674 | 4.7 0.25 % |
05-12-2024 11:15:00 Thursday |
1876 1880.7 |
1883.15 | 1873.65 | 7217 |
| 675 | 0.55 0.03 % |
05-12-2024 10:15:00 Thursday |
1873.75 1874.3 |
1881.55 | 1868.05 | 7516 |
| 676 | 10.15 0.54 % |
05-12-2024 09:15:00 Thursday |
1863.85 1874 |
1898.85 | 1863.85 | 10169 |
| 677 | 5.65 0.3 % |
04-12-2024 15:15:00 Wednesday |
1870.25 1875.9 |
1877 | 1869.5 | 1939 |
| 678 | -1.05 -0.06 % |
04-12-2024 14:15:00 Wednesday |
1872.65 1871.6 |
1872.65 | 1866.55 | 1628 |
| 679 | 0.15 0.01 % |
04-12-2024 13:15:00 Wednesday |
1871 1871.15 |
1877 | 1868 | 1431 |
| 680 | 6.2 0.33 % |
04-12-2024 12:15:00 Wednesday |
1863.85 1870.05 |
1874.8 | 1862.45 | 3515 |
| 681 | 0 0 % |
04-12-2024 11:15:00 Wednesday |
1862.4 1862.4 |
1866.95 | 1859.65 | 2597 |
| 682 | 14 0.76 % |
04-12-2024 10:15:00 Wednesday |
1850.9 1864.9 |
1865.95 | 1844.55 | 4523 |
| 683 | 15.75 0.86 % |
04-12-2024 09:15:00 Wednesday |
1835.05 1850.8 |
1860 | 1835.05 | 6322 |
| 684 | -3.1 -0.17 % |
03-12-2024 15:15:00 Tuesday |
1850.1 1847 |
1850.1 | 1845.1 | 3132 |
| 685 | 1.05 0.06 % |
03-12-2024 14:15:00 Tuesday |
1848.1 1849.15 |
1851 | 1845 | 5231 |
| 686 | -0.85 -0.05 % |
03-12-2024 13:15:00 Tuesday |
1849 1848.15 |
1850.45 | 1847.05 | 3601 |
| 687 | 3.7 0.2 % |
03-12-2024 12:15:00 Tuesday |
1844.9 1848.6 |
1850 | 1840 | 5200 |
| 688 | 7.75 0.42 % |
03-12-2024 11:15:00 Tuesday |
1837.15 1844.9 |
1846.15 | 1833.5 | 7345 |
| 689 | -21 -1.13 % |
03-12-2024 10:15:00 Tuesday |
1858.45 1837.45 |
1858.95 | 1825.75 | 16533 |
| 690 | -27.35 -1.45 % |
03-12-2024 09:15:00 Tuesday |
1884.35 1857 |
1891.55 | 1855 | 16224 |
| 691 | 4 0.21 % |
02-12-2024 15:15:00 Monday |
1879 1883 |
1888.75 | 1878.65 | 1379 |
| 692 | -5.8 -0.31 % |
02-12-2024 14:15:00 Monday |
1883.95 1878.15 |
1886.35 | 1877.65 | 1411 |
| 693 | 7.15 0.38 % |
02-12-2024 13:15:00 Monday |
1878.75 1885.9 |
1887.15 | 1877.55 | 1325 |
| 694 | -11.1 -0.59 % |
02-12-2024 12:15:00 Monday |
1889.85 1878.75 |
1892.35 | 1875.1 | 2515 |
| 695 | -0.45 -0.02 % |
02-12-2024 11:15:00 Monday |
1893.85 1893.4 |
1899.95 | 1886.1 | 1246 |
| 696 | -2.9 -0.15 % |
02-12-2024 10:15:00 Monday |
1900 1897.1 |
1906.3 | 1891.85 | 1773 |
| 697 | 27.55 1.47 % |
02-12-2024 09:15:00 Monday |
1870.05 1897.6 |
1915 | 1870.05 | 11314 |
| 698 | -6 -0.31 % |
29-11-2024 15:15:00 Friday |
1917 1911 |
1918.85 | 1907.65 | 2240 |
| 699 | 1.7 0.09 % |
29-11-2024 14:15:00 Friday |
1913.4 1915.1 |
1927.15 | 1910 | 9199 |
| 700 | 12.6 0.66 % |
29-11-2024 13:15:00 Friday |
1902 1914.6 |
1932 | 1902 | 12655 |
| 701 | -13.55 -0.71 % |
29-11-2024 12:15:00 Friday |
1917.4 1903.85 |
1917.4 | 1901.25 | 3971 |
| 702 | 6.25 0.33 % |
29-11-2024 11:15:00 Friday |
1908.65 1914.9 |
1932 | 1908.5 | 8882 |
| 703 | 9.15 0.48 % |
29-11-2024 10:15:00 Friday |
1901.75 1910.9 |
1914.65 | 1901.75 | 2017 |
| 704 | -0.05 0 % |
29-11-2024 09:15:00 Friday |
1903.05 1903 |
1937 | 1896.35 | 9074 |
| 705 | 0.2 0.01 % |
28-11-2024 15:15:00 Thursday |
1904.2 1904.4 |
1906.45 | 1898.1 | 1866 |
| 706 | 3.75 0.2 % |
28-11-2024 14:15:00 Thursday |
1898.55 1902.3 |
1904 | 1898.1 | 2135 |
| 707 | 0.8 0.04 % |
28-11-2024 13:15:00 Thursday |
1898.25 1899.05 |
1903.45 | 1897.8 | 2509 |
| 708 | -1.05 -0.06 % |
28-11-2024 12:15:00 Thursday |
1900.05 1899 |
1902.95 | 1892 | 2190 |
| 709 | 10.45 0.55 % |
28-11-2024 11:15:00 Thursday |
1889.55 1900 |
1906 | 1886.55 | 3609 |
| 710 | 13.85 0.74 % |
28-11-2024 10:15:00 Thursday |
1876.1 1889.95 |
1893.65 | 1872.95 | 7093 |
| 711 | -7.95 -0.42 % |
28-11-2024 09:15:00 Thursday |
1885.05 1877.1 |
1917 | 1875.2 | 10230 |
| 712 | 1 0.05 % |
27-11-2024 15:15:00 Wednesday |
1909 1910 |
1910 | 1905.05 | 3890 |
| 713 | 4.5 0.24 % |
27-11-2024 14:15:00 Wednesday |
1904.5 1909 |
1909 | 1903.55 | 8560 |
| 714 | 0.75 0.04 % |
27-11-2024 13:15:00 Wednesday |
1903.75 1904.5 |
1906.5 | 1902.2 | 4077 |
| 715 | 3.45 0.18 % |
27-11-2024 12:15:00 Wednesday |
1900.2 1903.65 |
1907 | 1899.5 | 4464 |
| 716 | -4 -0.21 % |
27-11-2024 11:15:00 Wednesday |
1905 1901 |
1905.4 | 1897 | 6445 |
| 717 | -1.9 -0.1 % |
27-11-2024 10:15:00 Wednesday |
1905.6 1903.7 |
1908.2 | 1902.7 | 11397 |
| 718 | 0.65 0.03 % |
27-11-2024 09:15:00 Wednesday |
1902.4 1903.05 |
1926.25 | 1893.6 | 35360 |
| 719 | 1.1 0.06 % |
26-11-2024 15:15:00 Tuesday |
1879.5 1880.6 |
1885 | 1878 | 1101 |
| 720 | -2 -0.11 % |
26-11-2024 14:15:00 Tuesday |
1881.5 1879.5 |
1882.3 | 1878.05 | 1737 |
| 721 | 1.65 0.09 % |
26-11-2024 13:15:00 Tuesday |
1880 1881.65 |
1884.7 | 1878.8 | 1489 |
| 722 | 0.8 0.04 % |
26-11-2024 12:15:00 Tuesday |
1879.2 1880 |
1883.9 | 1878.45 | 1674 |
| 723 | -3.5 -0.19 % |
26-11-2024 11:15:00 Tuesday |
1882.7 1879.2 |
1884.95 | 1876.55 | 2254 |
| 724 | -14.55 -0.77 % |
26-11-2024 10:15:00 Tuesday |
1897.25 1882.7 |
1897.85 | 1881.3 | 3103 |
| 725 | 45.1 2.43 % |
26-11-2024 09:15:00 Tuesday |
1853 1898.1 |
1910 | 1850.15 | 17600 |
| 726 | -2.85 -0.15 % |
25-11-2024 15:15:00 Monday |
1853 1850.15 |
1854.55 | 1848.25 | 1738 |
| 727 | 4.55 0.25 % |
25-11-2024 14:15:00 Monday |
1848.45 1853 |
1859.25 | 1846.95 | 6093 |
| 728 | 3.6 0.19 % |
25-11-2024 13:15:00 Monday |
1846.4 1850 |
1850 | 1845.2 | 2186 |
| 729 | -2.05 -0.11 % |
25-11-2024 12:15:00 Monday |
1848 1845.95 |
1854.15 | 1842.5 | 5636 |
| 730 | 5.55 0.3 % |
25-11-2024 11:15:00 Monday |
1842.15 1847.7 |
1848.9 | 1839.25 | 2726 |
| 731 | 1.6 0.09 % |
25-11-2024 10:15:00 Monday |
1841.85 1843.45 |
1843.55 | 1840 | 3772 |
| 732 | 10.55 0.58 % |
25-11-2024 09:15:00 Monday |
1830.6 1841.15 |
1850 | 1830.6 | 5195 |
| 733 | -0.6 -0.03 % |
22-11-2024 15:15:00 Friday |
1829.5 1828.9 |
1832 | 1828 | 4961 |
| 734 | 2.75 0.15 % |
22-11-2024 14:15:00 Friday |
1826.75 1829.5 |
1830.95 | 1825.65 | 7736 |
| 735 | -2.85 -0.16 % |
22-11-2024 13:15:00 Friday |
1829.6 1826.75 |
1830.75 | 1825.55 | 2934 |
| 736 | -3.1 -0.17 % |
22-11-2024 12:15:00 Friday |
1831.8 1828.7 |
1832 | 1828 | 3093 |
| 737 | 0.4 0.02 % |
22-11-2024 11:15:00 Friday |
1831.5 1831.9 |
1832.95 | 1828.85 | 4311 |
| 738 | 3.55 0.19 % |
22-11-2024 10:15:00 Friday |
1827.85 1831.4 |
1835 | 1824.8 | 6745 |
| 739 | 10.05 0.55 % |
22-11-2024 09:15:00 Friday |
1816 1826.05 |
1838 | 1810.45 | 10640 |
| 740 | -5.8 -0.32 % |
21-11-2024 15:15:00 Thursday |
1827.75 1821.95 |
1831.95 | 1821.95 | 1735 |
| 741 | -0.75 -0.04 % |
21-11-2024 14:15:00 Thursday |
1826.15 1825.4 |
1830.35 | 1822.45 | 3254 |
| 742 | 2.7 0.15 % |
21-11-2024 13:15:00 Thursday |
1824.45 1827.15 |
1832 | 1819 | 2807 |
| 743 | -15.65 -0.85 % |
21-11-2024 12:15:00 Thursday |
1840.1 1824.45 |
1841.3 | 1822.65 | 2300 |
| 744 | 8.85 0.48 % |
21-11-2024 11:15:00 Thursday |
1831.25 1840.1 |
1846 | 1831.25 | 3516 |
| 745 | -17.25 -0.93 % |
21-11-2024 10:15:00 Thursday |
1850 1832.75 |
1852.1 | 1825.05 | 7274 |
| 746 | 58.05 3.24 % |
21-11-2024 09:15:00 Thursday |
1793.25 1851.3 |
1856.05 | 1788.45 | 21083 |
| 747 | -5.55 -0.3 % |
19-11-2024 15:15:00 Tuesday |
1830.55 1825 |
1835.5 | 1823.65 | 9298 |
| 748 | -5.5 -0.3 % |
19-11-2024 14:15:00 Tuesday |
1836.05 1830.55 |
1837.8 | 1820.75 | 21368 |
| 749 | 6.05 0.33 % |
19-11-2024 13:15:00 Tuesday |
1830.95 1837 |
1847.95 | 1826 | 29577 |
| 750 | -0.8 -0.04 % |
19-11-2024 12:15:00 Tuesday |
1830.25 1829.45 |
1835 | 1825.15 | 16982 |
| 751 | 21.9 1.21 % |
19-11-2024 11:15:00 Tuesday |
1808.55 1830.45 |
1835.05 | 1803.15 | 22360 |
| 752 | 28.6 1.61 % |
19-11-2024 10:15:00 Tuesday |
1779.75 1808.35 |
1833.25 | 1774.8 | 25462 |
| 753 | 58.05 3.37 % |
19-11-2024 09:15:00 Tuesday |
1720.2 1778.25 |
1781.9 | 1720.2 | 13282 |
| 754 | -6.7 -0.39 % |
18-11-2024 15:15:00 Monday |
1735.7 1729 |
1736.75 | 1727.25 | 2109 |
| 755 | 26.15 1.53 % |
18-11-2024 14:15:00 Monday |
1708.85 1735 |
1735 | 1708.15 | 7090 |
| 756 | -15.9 -0.92 % |
18-11-2024 13:15:00 Monday |
1724.75 1708.85 |
1724.75 | 1705.45 | 2790 |
| 757 | -0.3 -0.02 % |
18-11-2024 12:15:00 Monday |
1725.05 1724.75 |
1725.7 | 1714.45 | 3197 |
| 758 | -3 -0.17 % |
18-11-2024 11:15:00 Monday |
1728 1725 |
1728.65 | 1722.4 | 10515 |
| 759 | 17.15 1 % |
18-11-2024 10:15:00 Monday |
1707.85 1725 |
1728 | 1705.4 | 8047 |
| 760 | -45 -2.57 % |
18-11-2024 09:15:00 Monday |
1751 1706 |
1758.85 | 1688.25 | 22034 |
| 761 | 2.6 0.15 % |
14-11-2024 15:15:00 Thursday |
1761.9 1764.5 |
1772 | 1761.9 | 2224 |
| 762 | 8.75 0.5 % |
14-11-2024 14:15:00 Thursday |
1753.05 1761.8 |
1764.75 | 1753.05 | 3669 |
| 763 | -17.45 -0.99 % |
14-11-2024 13:15:00 Thursday |
1770.45 1753 |
1771.3 | 1752.3 | 2253 |
| 764 | -4.2 -0.24 % |
14-11-2024 12:15:00 Thursday |
1776.7 1772.5 |
1779.65 | 1766.45 | 4701 |
| 765 | 23.35 1.33 % |
14-11-2024 11:15:00 Thursday |
1753.35 1776.7 |
1776.7 | 1746.45 | 6813 |
| 766 | 19.2 1.11 % |
14-11-2024 10:15:00 Thursday |
1733.5 1752.7 |
1753.95 | 1729.7 | 5272 |
| 767 | -14.45 -0.83 % |
14-11-2024 09:15:00 Thursday |
1747.05 1732.6 |
1755.5 | 1716.95 | 13365 |
| 768 | 9.85 0.57 % |
13-11-2024 15:15:00 Wednesday |
1735.95 1745.8 |
1750 | 1734.95 | 10039 |
| 769 | -3.75 -0.22 % |
13-11-2024 14:15:00 Wednesday |
1739.7 1735.95 |
1742.75 | 1732.3 | 24657 |
| 770 | 12.65 0.73 % |
13-11-2024 13:15:00 Wednesday |
1726.8 1739.45 |
1744 | 1725.65 | 14959 |
| 771 | -1.05 -0.06 % |
13-11-2024 12:15:00 Wednesday |
1729.7 1728.65 |
1735.65 | 1724 | 8539 |
| 772 | 10 0.58 % |
13-11-2024 11:15:00 Wednesday |
1720 1730 |
1738 | 1717.65 | 13874 |
| 773 | 0.95 0.06 % |
13-11-2024 10:15:00 Wednesday |
1719.65 1720.6 |
1724.7 | 1715.9 | 21881 |
| 774 | -69.25 -3.88 % |
13-11-2024 09:15:00 Wednesday |
1786.1 1716.85 |
1794.45 | 1713.25 | 71451 |
| 775 | 24.35 1.36 % |
12-11-2024 15:15:00 Tuesday |
1793.2 1817.55 |
1828.4 | 1790.5 | 10754 |
| 776 | 11.35 0.64 % |
12-11-2024 14:15:00 Tuesday |
1780.6 1791.95 |
1809 | 1776 | 26617 |
| 777 | -43.15 -2.36 % |
12-11-2024 13:15:00 Tuesday |
1826.3 1783.15 |
1828.4 | 1772.45 | 43603 |
| 778 | -0.25 -0.01 % |
12-11-2024 12:15:00 Tuesday |
1826.15 1825.9 |
1830 | 1822 | 11307 |
| 779 | -1.05 -0.06 % |
12-11-2024 11:15:00 Tuesday |
1826.9 1825.85 |
1830.3 | 1824.05 | 3304 |
| 780 | -2.5 -0.14 % |
12-11-2024 10:15:00 Tuesday |
1827 1824.5 |
1830 | 1818.05 | 5260 |
| 781 | 4 0.22 % |
12-11-2024 09:15:00 Tuesday |
1823.05 1827.05 |
1842 | 1823.05 | 9417 |
| 782 | 4.1 0.23 % |
11-11-2024 15:15:00 Monday |
1820.9 1825 |
1825 | 1820 | 1144 |
| 783 | -6.4 -0.35 % |
11-11-2024 14:15:00 Monday |
1828.4 1822 |
1830.4 | 1820.2 | 1926 |
| 784 | -5.25 -0.29 % |
11-11-2024 13:15:00 Monday |
1832.3 1827.05 |
1833.8 | 1826.8 | 1861 |
| 785 | 0.9 0.05 % |
11-11-2024 12:15:00 Monday |
1831.3 1832.2 |
1841 | 1831.25 | 1186 |
| 786 | -3.05 -0.17 % |
11-11-2024 11:15:00 Monday |
1836.45 1833.4 |
1844.95 | 1830.3 | 3419 |
| 787 | -2.6 -0.14 % |
11-11-2024 10:15:00 Monday |
1836.55 1833.95 |
1842.9 | 1832 | 2369 |
| 788 | 18.5 1.02 % |
11-11-2024 09:15:00 Monday |
1822.35 1840.85 |
1864 | 1822.35 | 9330 |
| 789 | -0.1 -0.01 % |
08-11-2024 15:15:00 Friday |
1839.3 1839.2 |
1843.4 | 1838.5 | 1302 |
| 790 | -1.7 -0.09 % |
08-11-2024 14:15:00 Friday |
1841 1839.3 |
1844.2 | 1838.7 | 2554 |
| 791 | 8.35 0.46 % |
08-11-2024 13:15:00 Friday |
1832.65 1841 |
1844.9 | 1830.45 | 3238 |
| 792 | 5.7 0.31 % |
08-11-2024 12:15:00 Friday |
1823.95 1829.65 |
1833 | 1821 | 1780 |
| 793 | -0.35 -0.02 % |
08-11-2024 11:15:00 Friday |
1822 1821.65 |
1824.75 | 1810.15 | 3047 |
| 794 | -15.05 -0.82 % |
08-11-2024 10:15:00 Friday |
1838 1822.95 |
1844.7 | 1819 | 2384 |
| 795 | 8.5 0.47 % |
08-11-2024 09:15:00 Friday |
1827.05 1835.55 |
1846.95 | 1824.35 | 5643 |
| 796 | -3.65 -0.2 % |
07-11-2024 15:15:00 Thursday |
1834.65 1831 |
1835.4 | 1830 | 1926 |
| 797 | -6.35 -0.34 % |
07-11-2024 14:15:00 Thursday |
1840.95 1834.6 |
1843.95 | 1829.65 | 3864 |
| 798 | 3.75 0.2 % |
07-11-2024 13:15:00 Thursday |
1836.35 1840.1 |
1844.7 | 1836.35 | 2260 |
| 799 | 3.95 0.22 % |
07-11-2024 12:15:00 Thursday |
1834.35 1838.3 |
1847 | 1832 | 3209 |
| 800 | -4.85 -0.26 % |
07-11-2024 11:15:00 Thursday |
1836.95 1832.1 |
1840 | 1827 | 2539 |
| 801 | -3.55 -0.19 % |
07-11-2024 10:15:00 Thursday |
1840.85 1837.3 |
1844.6 | 1831.3 | 3218 |
| 802 | 6.05 0.33 % |
07-11-2024 09:15:00 Thursday |
1834.15 1840.2 |
1850.3 | 1834.15 | 8190 |
| 803 | 3 0.16 % |
06-11-2024 15:15:00 Wednesday |
1850 1853 |
1855.9 | 1849.85 | 4580 |
| 804 | -4.15 -0.22 % |
06-11-2024 14:15:00 Wednesday |
1855.95 1851.8 |
1857.95 | 1849.25 | 12741 |
| 805 | -2.4 -0.13 % |
06-11-2024 13:15:00 Wednesday |
1857 1854.6 |
1858 | 1853.65 | 7006 |
| 806 | -2.45 -0.13 % |
06-11-2024 12:15:00 Wednesday |
1858.15 1855.7 |
1862 | 1854 | 10319 |
| 807 | 9.4 0.51 % |
06-11-2024 11:15:00 Wednesday |
1849.5 1858.9 |
1859.8 | 1848 | 9343 |
| 808 | 10.15 0.55 % |
06-11-2024 10:15:00 Wednesday |
1840.7 1850.85 |
1867 | 1840.7 | 22874 |
| 809 | 20.95 1.15 % |
06-11-2024 09:15:00 Wednesday |
1820.25 1841.2 |
1843.5 | 1820.25 | 22237 |
| 810 | 1.8 0.1 % |
05-11-2024 15:15:00 Tuesday |
1828 1829.8 |
1830.4 | 1824 | 5179 |
| 811 | 0.45 0.02 % |
05-11-2024 14:15:00 Tuesday |
1827.55 1828 |
1831.15 | 1825 | 13769 |
| 812 | 0.1 0.01 % |
05-11-2024 13:15:00 Tuesday |
1827.4 1827.5 |
1830.7 | 1825 | 9520 |
| 813 | -2.15 -0.12 % |
05-11-2024 12:15:00 Tuesday |
1829.55 1827.4 |
1835.5 | 1824.4 | 6920 |
| 814 | -0.4 -0.02 % |
05-11-2024 11:15:00 Tuesday |
1829.95 1829.55 |
1835 | 1826 | 12447 |
| 815 | 7.6 0.42 % |
05-11-2024 10:15:00 Tuesday |
1822.4 1830 |
1839.6 | 1819.55 | 14154 |
| 816 | 22.15 1.23 % |
05-11-2024 09:15:00 Tuesday |
1800.25 1822.4 |
1837.3 | 1800 | 17230 |
| 817 | 5 0.28 % |
04-11-2024 15:15:00 Monday |
1809 1814 |
1819.05 | 1807.75 | 2785 |
| 818 | -11.7 -0.64 % |
04-11-2024 14:15:00 Monday |
1821 1809.3 |
1824.35 | 1807.25 | 4123 |
| 819 | 11.45 0.63 % |
04-11-2024 13:15:00 Monday |
1809 1820.45 |
1827.6 | 1805.7 | 4163 |
| 820 | 0.9 0.05 % |
04-11-2024 12:15:00 Monday |
1808.1 1809 |
1815.6 | 1805 | 3210 |
| 821 | 7.3 0.41 % |
04-11-2024 11:15:00 Monday |
1800 1807.3 |
1808.95 | 1799.25 | 2980 |
| 822 | -13.35 -0.74 % |
04-11-2024 10:15:00 Monday |
1812.85 1799.5 |
1816.35 | 1797.3 | 6143 |
| 823 | -15.85 -0.87 % |
04-11-2024 09:15:00 Monday |
1830.35 1814.5 |
1840.5 | 1810.45 | 10868 |
| 824 | 7.3 0.4 % |
01-11-2024 18:00:00 Friday |
1825.7 1833 |
1848.1 | 1825.7 | 13190 |
| 825 | 3.95 0.22 % |
31-10-2024 15:15:00 Thursday |
1820.05 1824 |
1824.8 | 1818.5 | 2994 |
| 826 | -2.05 -0.11 % |
31-10-2024 14:15:00 Thursday |
1823 1820.95 |
1827.7 | 1818.5 | 7700 |
| 827 | -1.85 -0.1 % |
31-10-2024 13:15:00 Thursday |
1823.85 1822 |
1828 | 1818.8 | 4046 |
| 828 | -0.6 -0.03 % |
31-10-2024 12:15:00 Thursday |
1824 1823.4 |
1824.45 | 1819 | 5543 |
| 829 | 4.75 0.26 % |
31-10-2024 11:15:00 Thursday |
1818.25 1823 |
1829.2 | 1818.25 | 6011 |
| 830 | 0.6 0.03 % |
31-10-2024 10:15:00 Thursday |
1819.5 1820.1 |
1825 | 1816 | 6889 |
| 831 | -5.4 -0.3 % |
31-10-2024 09:15:00 Thursday |
1824.85 1819.45 |
1842.6 | 1815.15 | 16211 |
| 832 | -15.4 -0.84 % |
30-10-2024 15:15:00 Wednesday |
1834.4 1819 |
1840.1 | 1814.1 | 7435 |
| 833 | 16.7 0.92 % |
30-10-2024 14:15:00 Wednesday |
1821.35 1838.05 |
1842.75 | 1815.8 | 21180 |
| 834 | 4.5 0.25 % |
30-10-2024 13:15:00 Wednesday |
1817.5 1822 |
1842 | 1814.45 | 23977 |
| 835 | 17 0.94 % |
30-10-2024 12:15:00 Wednesday |
1803 1820 |
1822.8 | 1800 | 12184 |
| 836 | -10.55 -0.58 % |
30-10-2024 11:15:00 Wednesday |
1812.6 1802.05 |
1812.6 | 1800.05 | 5724 |
| 837 | 6 0.33 % |
30-10-2024 10:15:00 Wednesday |
1806 1812 |
1818.9 | 1794 | 18659 |
| 838 | 40.75 2.31 % |
30-10-2024 09:15:00 Wednesday |
1765.25 1806 |
1812.75 | 1762 | 40095 |
| 839 | 17.9 1.02 % |
29-10-2024 15:15:00 Tuesday |
1753.1 1771 |
1772.25 | 1752 | 13201 |
| 840 | -3.9 -0.22 % |
29-10-2024 14:15:00 Tuesday |
1757 1753.1 |
1766.9 | 1752 | 25163 |
| 841 | -10.35 -0.59 % |
29-10-2024 13:15:00 Tuesday |
1766.35 1756 |
1774 | 1751.65 | 28288 |
| 842 | 1.1 0.06 % |
29-10-2024 12:15:00 Tuesday |
1765.4 1766.5 |
1770.5 | 1762 | 12798 |
| 843 | 0.05 0 % |
29-10-2024 11:15:00 Tuesday |
1764.45 1764.5 |
1768 | 1764.05 | 12192 |
| 844 | -5.55 -0.31 % |
29-10-2024 10:15:00 Tuesday |
1770.9 1765.35 |
1771 | 1760.2 | 23238 |
| 845 | -34 -1.88 % |
29-10-2024 09:15:00 Tuesday |
1805 1771 |
1808 | 1761.25 | 58317 |
| 846 | 6.8 0.38 % |
28-10-2024 15:15:00 Monday |
1804 1810.8 |
1812 | 1799.2 | 8505 |
| 847 | 4.2 0.23 % |
28-10-2024 14:15:00 Monday |
1800.05 1804.25 |
1817.1 | 1795.55 | 30012 |
| 848 | -13.95 -0.77 % |
28-10-2024 13:15:00 Monday |
1814 1800.05 |
1815.7 | 1800 | 24283 |
| 849 | -3.15 -0.17 % |
28-10-2024 12:15:00 Monday |
1817.15 1814 |
1819.4 | 1812.85 | 20436 |
| 850 | 0.65 0.04 % |
28-10-2024 11:15:00 Monday |
1817.7 1818.35 |
1820 | 1814.15 | 12209 |
| 851 | -2.65 -0.15 % |
28-10-2024 10:15:00 Monday |
1818.3 1815.65 |
1826 | 1814.45 | 22264 |
| 852 | -23.05 -1.25 % |
28-10-2024 09:15:00 Monday |
1841.05 1818 |
1848.45 | 1813.3 | 50615 |
| 853 | 1.5 0.08 % |
25-10-2024 15:15:00 Friday |
1841.7 1843.2 |
1849.5 | 1841.4 | 10407 |
| 854 | -5.7 -0.31 % |
25-10-2024 14:15:00 Friday |
1847.7 1842 |
1848 | 1838.2 | 31203 |
| 855 | 45.6 2.53 % |
25-10-2024 13:15:00 Friday |
1803.55 1849.15 |
1854.65 | 1800 | 26995 |
| 856 | -1.75 -0.1 % |
25-10-2024 12:15:00 Friday |
1805.7 1803.95 |
1814.8 | 1796.15 | 14117 |
| 857 | -0.85 -0.05 % |
25-10-2024 11:15:00 Friday |
1806.35 1805.5 |
1810 | 1800 | 15931 |
| 858 | -7.5 -0.41 % |
25-10-2024 10:15:00 Friday |
1813.75 1806.25 |
1822.35 | 1785 | 55390 |
| 859 | -57 -3.05 % |
25-10-2024 09:15:00 Friday |
1871 1814 |
1885 | 1813 | 53886 |
| 860 | 1.75 0.09 % |
24-10-2024 15:15:00 Thursday |
1871 1872.75 |
1876 | 1868.9 | 5624 |
| 861 | 2 0.11 % |
24-10-2024 14:15:00 Thursday |
1869.05 1871.05 |
1879 | 1867.1 | 8882 |
| 862 | -0.9 -0.05 % |
24-10-2024 13:15:00 Thursday |
1871 1870.1 |
1886.85 | 1868.35 | 13212 |
| 863 | 2.55 0.14 % |
24-10-2024 12:15:00 Thursday |
1868.35 1870.9 |
1872.4 | 1854 | 23039 |
| 864 | -23.85 -1.26 % |
24-10-2024 11:15:00 Thursday |
1892.85 1869 |
1895 | 1868 | 16787 |
| 865 | -25.6 -1.33 % |
24-10-2024 10:15:00 Thursday |
1919 1893.4 |
1921.8 | 1877.6 | 26726 |
| 866 | -3 -0.16 % |
24-10-2024 09:15:00 Thursday |
1922 1919 |
1935 | 1907.1 | 43871 |
| 867 | 5.1 0.27 % |
23-10-2024 15:15:00 Wednesday |
1896.9 1902 |
1905 | 1892.5 | 16048 |
| 868 | -11.2 -0.59 % |
23-10-2024 14:15:00 Wednesday |
1909.2 1898 |
1917 | 1887 | 60372 |
| 869 | 4 0.21 % |
23-10-2024 13:15:00 Wednesday |
1905.2 1909.2 |
1915 | 1903 | 42116 |
| 870 | -0.35 -0.02 % |
23-10-2024 12:15:00 Wednesday |
1907.15 1906.8 |
1916 | 1896.25 | 34631 |
| 871 | 33.8 1.8 % |
23-10-2024 11:15:00 Wednesday |
1873.45 1907.25 |
1918.95 | 1871.5 | 85400 |
| 872 | -18.6 -0.98 % |
23-10-2024 10:15:00 Wednesday |
1892.2 1873.6 |
1927.5 | 1864.9 | 134854 |
| 873 | 79.8 4.41 % |
23-10-2024 09:15:00 Wednesday |
1811.4 1891.2 |
1891.2 | 1808.85 | 127660 |
| 874 | 36.85 2.03 % |
22-10-2024 15:15:00 Tuesday |
1810.95 1847.8 |
1847.8 | 1810.85 | 48985 |
| 875 | -31.1 -1.69 % |
22-10-2024 14:15:00 Tuesday |
1842 1810.9 |
1842.7 | 1807.05 | 137697 |
| 876 | -40.9 -2.17 % |
22-10-2024 13:15:00 Tuesday |
1881.65 1840.75 |
1885.35 | 1840 | 103974 |
| 877 | 0.8 0.04 % |
22-10-2024 12:15:00 Tuesday |
1880.9 1881.7 |
1908.85 | 1872 | 65903 |
| 878 | -4.75 -0.25 % |
22-10-2024 11:15:00 Tuesday |
1884.75 1880 |
1897.95 | 1869.85 | 78998 |
| 879 | 9.8 0.52 % |
22-10-2024 10:15:00 Tuesday |
1875 1884.8 |
1919.95 | 1854.9 | 272003 |
| 880 | -55.4 -2.87 % |
22-10-2024 09:15:00 Tuesday |
1931 1875.6 |
1968.8 | 1848.65 | 736090 |