| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
17-04-2025 10:15:00 |
597.15 586.15 |
598 585.5 |
24.3 (4.15%) |
Pass
Back Test
|
|
|
03-04-2025 11:15:00 |
562.75 560.4 |
565.05 560.4 |
-43.4 (-7.74%) |
Pass
Back Test
|
|
|
24-03-2025 15:15:00 |
597.3 599.9 |
599.9 597 |
6.1 (1.02%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.1 0.35 % |
25-03-2025 09:15:00 |
598.4 600.5 |
606 592.6 |
| -0.7 -0.12 % |
25-03-2025 10:15:00 |
599.6 598.9 |
601.2 595.85 |
| -0.6 -0.1 % |
25-03-2025 11:15:00 |
597.9 597.3 |
600.05 594.35 |
| 0.7 0.12 % |
25-03-2025 12:15:00 |
596.4 597.1 |
597.1 594.55 |
| 2.85 0.48 % |
25-03-2025 13:15:00 |
597.45 600.3 |
601.8 597.15 |
| -7.05 -1.17 % |
25-03-2025 14:15:00 |
600.05 593 |
600.05 592.3 |
| -1.3 -0.22 % |
25-03-2025 15:15:00 |
592.65 591.35 |
594.8 588.45 |
| 5.55 0.94 % |
26-03-2025 09:15:00 |
589.95 595.5 |
599.1 589.95 |
| -4.8 -0.81 % |
26-03-2025 10:15:00 |
594.75 589.95 |
595.3 589.7 |
| -2.85 -0.48 % |
26-03-2025 11:15:00 |
589.85 587 |
590.4 585.4 |
| -2.55 -0.43 % |
26-03-2025 12:15:00 |
587.3 584.75 |
590 584.15 |
| 7.1 1.22 % |
26-03-2025 13:15:00 |
583.8 590.9 |
591.25 583.5 |
| -1.85 -0.31 % |
26-03-2025 14:15:00 |
591.05 589.2 |
591.05 588.5 |
| -0.1 -0.02 % |
26-03-2025 15:15:00 |
588.2 588.1 |
589.9 588.1 |
| -15.2 -2.53 % |
27-03-2025 09:15:00 |
601.95 586.75 |
601.95 584.65 |
| -2.3 -0.39 % |
27-03-2025 10:15:00 |
587.05 584.75 |
588.5 583.5 |
| -1.75 -0.3 % |
27-03-2025 11:15:00 |
585.1 583.35 |
585.6 582.85 |
| -2.1 -0.36 % |
27-03-2025 12:15:00 |
583.6 581.5 |
584.25 580.9 |
| 4.75 0.82 % |
27-03-2025 13:15:00 |
580.25 585 |
585 580.25 |
| 8.15 1.39 % |
27-03-2025 14:15:00 |
585.05 593.2 |
593.25 584.7 |
| -0.05 -0.01 % |
27-03-2025 15:15:00 |
591.9 591.85 |
593.1 590.3 |
| 1.25 0.21 % |
28-03-2025 09:15:00 |
590.45 591.7 |
593.4 587.65 |
| -4.3 -0.73 % |
28-03-2025 10:15:00 |
591.3 587 |
592 586.9 |
| -1.5 -0.26 % |
28-03-2025 11:15:00 |
587.35 585.85 |
588.35 584.45 |
| -2.35 -0.4 % |
28-03-2025 12:15:00 |
586.05 583.7 |
586.05 582.35 |
| -9.85 -1.69 % |
28-03-2025 13:15:00 |
582.55 572.7 |
582.55 570.3 |
| -8.05 -1.41 % |
28-03-2025 14:15:00 |
572.5 564.45 |
576.2 562.55 |
| 1.55 0.27 % |
28-03-2025 15:15:00 |
564.45 566 |
566.4 562 |
| 4.7 0.83 % |
01-04-2025 09:15:00 |
564.05 568.75 |
572.25 561 |
| -0.5 -0.09 % |
01-04-2025 10:15:00 |
568.25 567.75 |
573.05 567.2 |
| 2.7 0.47 % |
01-04-2025 11:15:00 |
569.25 571.95 |
571.95 568 |
| -2.1 -0.37 % |
01-04-2025 12:15:00 |
571.95 569.85 |
572.75 569 |
| -0.85 -0.15 % |
01-04-2025 13:15:00 |
570.9 570.05 |
570.9 569 |
| -1.65 -0.29 % |
01-04-2025 14:15:00 |
570.65 569 |
570.65 568.25 |
| 2 0.35 % |
01-04-2025 15:15:00 |
569 571 |
571 567.95 |
| -2.4 -0.43 % |
02-04-2025 09:15:00 |
561.05 558.65 |
570.85 557.65 |
| 3.2 0.57 % |
02-04-2025 10:15:00 |
559 562.2 |
564.5 558.65 |
| -1.1 -0.2 % |
02-04-2025 11:15:00 |
562.6 561.5 |
566.95 561 |
| 0.1 0.02 % |
02-04-2025 12:15:00 |
561.5 561.6 |
562.1 559.4 |
| 0.85 0.15 % |
02-04-2025 13:15:00 |
560.6 561.45 |
563.15 560.4 |
| 3.1 0.55 % |
02-04-2025 14:15:00 |
560.85 563.95 |
564.6 560.85 |
| 2 0.36 % |
02-04-2025 15:15:00 |
563 565 |
565 563 |
| -5.1 -0.89 % |
03-04-2025 09:15:00 |
570 564.9 |
570 560.65 |
| -2.25 -0.4 % |
03-04-2025 10:15:00 |
565.05 562.8 |
565.4 561.6 |
| -2.35 -0.42 % |
03-04-2025 11:15:00 |
562.75 560.4 |
565.05 560.4 |
| 1.4 0.25 % |
03-04-2025 12:15:00 |
560.4 561.8 |
563.8 560 |
| 2.3 0.41 % |
03-04-2025 13:15:00 |
562.2 564.5 |
564.95 561.25 |
| -0.9 -0.16 % |
03-04-2025 14:15:00 |
563.7 562.8 |
564.2 560.75 |
| 3 0.53 % |
03-04-2025 15:15:00 |
562.85 565.85 |
565.85 562.25 |
| -7.95 -1.41 % |
04-04-2025 09:15:00 |
564.2 556.25 |
565.85 553.15 |
| 4.35 0.78 % |
04-04-2025 10:15:00 |
555.4 559.75 |
561.55 554.1 |
| -0.15 -0.03 % |
04-04-2025 11:15:00 |
559.7 559.55 |
560.6 557.9 |
| 0.3 0.05 % |
04-04-2025 12:15:00 |
559.5 559.8 |
560.2 558.65 |
| -3.1 -0.55 % |
04-04-2025 13:15:00 |
559.8 556.7 |
560.2 556.35 |
| 0.1 0.02 % |
04-04-2025 14:15:00 |
557.5 557.6 |
558.5 555.05 |
| -1.05 -0.19 % |
04-04-2025 15:15:00 |
557.65 556.6 |
557.65 555 |
| 17 3.29 % |
07-04-2025 09:15:00 |
517 534 |
546.6 517 |
| 2.95 0.55 % |
07-04-2025 10:15:00 |
533.45 536.4 |
537.4 529.35 |
| -0.7 -0.13 % |
07-04-2025 11:15:00 |
535.7 535 |
540.2 533.95 |
| 1.1 0.21 % |
07-04-2025 12:15:00 |
535.2 536.3 |
537.2 533.8 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -60.2 | Min | 517 530.35 |
536.95 | 516.45 | -695 | |
| 44 | Max | 791.5 791.45 |
795 | 788.05 | 2146733 | |
| 0.03 | Avergae | 645.58 645.61 |
648.61 | 642.71 | 6017.64 | |
| 1 | -2.5 -0.41 % |
23-04-2025 15:15:00 Wednesday |
607.45 604.95 |
608.9 | 604.95 | 2046 |
| 2 | 2.7 0.45 % |
23-04-2025 14:15:00 Wednesday |
604.8 607.5 |
607.95 | 603.9 | 6616 |
| 3 | 5.65 0.94 % |
23-04-2025 13:15:00 Wednesday |
598.05 603.7 |
603.7 | 598.05 | 1727 |
| 4 | 1.25 0.21 % |
23-04-2025 12:15:00 Wednesday |
597.2 598.45 |
600.2 | 596.85 | 678 |
| 5 | 5.25 0.88 % |
23-04-2025 11:15:00 Wednesday |
593.25 598.5 |
598.5 | 593.25 | 1451 |
| 6 | -0.45 -0.08 % |
23-04-2025 10:15:00 Wednesday |
592.9 592.45 |
594.45 | 591 | 3560 |
| 7 | -5.9 -0.98 % |
23-04-2025 09:15:00 Wednesday |
600.05 594.15 |
603.7 | 594.15 | 4482 |
| 8 | -0.65 -0.11 % |
22-04-2025 15:15:00 Tuesday |
601 600.35 |
601 | 600 | 1902 |
| 9 | -1.15 -0.19 % |
22-04-2025 14:15:00 Tuesday |
602.55 601.4 |
603.45 | 600.55 | 1154 |
| 10 | -1.45 -0.24 % |
22-04-2025 13:15:00 Tuesday |
603.8 602.35 |
603.8 | 602.35 | 1347 |
| 11 | -4.1 -0.68 % |
22-04-2025 12:15:00 Tuesday |
607.2 603.1 |
607.5 | 603 | 2588 |
| 12 | 2.55 0.42 % |
22-04-2025 11:15:00 Tuesday |
605.4 607.95 |
610.45 | 604.75 | 6690 |
| 13 | 0.9 0.15 % |
22-04-2025 10:15:00 Tuesday |
603.15 604.05 |
604.95 | 601.25 | 2427 |
| 14 | -4.8 -0.79 % |
22-04-2025 09:15:00 Tuesday |
606.95 602.15 |
606.95 | 600.15 | 4332 |
| 15 | -0.65 -0.11 % |
21-04-2025 15:15:00 Monday |
603.05 602.4 |
603.05 | 602.4 | 88 |
| 16 | 0.3 0.05 % |
21-04-2025 14:15:00 Monday |
602.45 602.75 |
602.75 | 602.45 | 42 |
| 17 | -1.05 -0.17 % |
21-04-2025 13:15:00 Monday |
603.5 602.45 |
604.9 | 601 | 2414 |
| 18 | -3.15 -0.52 % |
21-04-2025 12:15:00 Monday |
605.75 602.6 |
606.95 | 602.2 | 4773 |
| 19 | 5.3 0.88 % |
21-04-2025 11:15:00 Monday |
601.75 607.05 |
608.75 | 601.3 | 15741 |
| 20 | -0.5 -0.08 % |
21-04-2025 10:15:00 Monday |
601.45 600.95 |
602.25 | 600.8 | 5377 |
| 21 | 4.55 0.76 % |
21-04-2025 09:15:00 Monday |
597.2 601.75 |
602.55 | 591.85 | 14125 |
| 22 | 1.5 0.25 % |
17-04-2025 15:15:00 Thursday |
595.5 597 |
597 | 594.9 | 11479 |
| 23 | 3.6 0.61 % |
17-04-2025 14:15:00 Thursday |
591.9 595.5 |
597.3 | 590.65 | 17873 |
| 24 | 1.75 0.3 % |
17-04-2025 13:15:00 Thursday |
590.05 591.8 |
592.65 | 589.25 | 3420 |
| 25 | -0.55 -0.09 % |
17-04-2025 12:15:00 Thursday |
591.2 590.65 |
592.9 | 590.05 | 4929 |
| 26 | 5 0.85 % |
17-04-2025 11:15:00 Thursday |
586.2 591.2 |
591.2 | 586 | 5090 |
| 27 | -11 -1.84 % |
17-04-2025 10:15:00 Thursday |
597.15 586.15 |
598 | 585.5 | 14374 |
| 28 | 11.5 1.96 % |
17-04-2025 09:15:00 Thursday |
585.5 597 |
597.55 | 579.5 | 25778 |
| 29 | -1.8 -0.31 % |
16-04-2025 15:15:00 Wednesday |
587.3 585.5 |
587.3 | 584.15 | 9962 |
| 30 | 1.55 0.26 % |
16-04-2025 14:15:00 Wednesday |
585.1 586.65 |
588.35 | 585 | 19868 |
| 31 | -0.7 -0.12 % |
16-04-2025 13:15:00 Wednesday |
585.9 585.2 |
588 | 582 | 13266 |
| 32 | 0.1 0.02 % |
16-04-2025 12:15:00 Wednesday |
585.5 585.6 |
590.4 | 584.6 | 25982 |
| 33 | -1.9 -0.32 % |
16-04-2025 11:15:00 Wednesday |
587.45 585.55 |
591 | 583.6 | 32347 |
| 34 | -10.55 -1.77 % |
16-04-2025 10:15:00 Wednesday |
597.5 586.95 |
602 | 583.35 | 73351 |
| 35 | 12.6 2.16 % |
16-04-2025 09:15:00 Wednesday |
584.3 596.9 |
599.65 | 578.3 | 144935 |
| 36 | 5.7 1 % |
15-04-2025 15:15:00 Tuesday |
567.3 573 |
573 | 565.05 | 7880 |
| 37 | 1 0.18 % |
15-04-2025 14:15:00 Tuesday |
566.4 567.4 |
570.3 | 563.35 | 9493 |
| 38 | 2.55 0.45 % |
15-04-2025 13:15:00 Tuesday |
563.55 566.1 |
569 | 563.55 | 5602 |
| 39 | 2.3 0.41 % |
15-04-2025 12:15:00 Tuesday |
560.6 562.9 |
564.6 | 559.35 | 7491 |
| 40 | 5.7 1.03 % |
15-04-2025 11:15:00 Tuesday |
553.25 558.95 |
560.85 | 552.9 | 3735 |
| 41 | 0.5 0.09 % |
15-04-2025 10:15:00 Tuesday |
552.05 552.55 |
554.15 | 550.15 | 3448 |
| 42 | 4.6 0.84 % |
15-04-2025 09:15:00 Tuesday |
547.4 552 |
556.2 | 545.3 | 24333 |
| 43 | -1.45 -0.26 % |
11-04-2025 15:15:00 Friday |
553.45 552 |
553.8 | 551 | 4697 |
| 44 | 0.4 0.07 % |
11-04-2025 14:15:00 Friday |
552.9 553.3 |
556.05 | 552.5 | 8851 |
| 45 | -2.55 -0.46 % |
11-04-2025 13:15:00 Friday |
555.45 552.9 |
556.2 | 552.25 | 4010 |
| 46 | -9.2 -1.63 % |
11-04-2025 12:15:00 Friday |
564.95 555.75 |
564.95 | 554.5 | 6408 |
| 47 | 0.75 0.13 % |
11-04-2025 11:15:00 Friday |
564.3 565.05 |
567.7 | 563.25 | 2019 |
| 48 | -4.85 -0.85 % |
11-04-2025 10:15:00 Friday |
569.35 564.5 |
569.9 | 561.9 | 10125 |
| 49 | -11.1 -1.91 % |
11-04-2025 09:15:00 Friday |
579.85 568.75 |
579.85 | 568.25 | 7512 |
| 50 | 2.3 0.41 % |
09-04-2025 15:15:00 Wednesday |
567 569.3 |
570 | 566.45 | 1092 |
| 51 | -1.95 -0.34 % |
09-04-2025 14:15:00 Wednesday |
569.05 567.1 |
569.5 | 566.55 | 1663 |
| 52 | 3.6 0.64 % |
09-04-2025 13:15:00 Wednesday |
565.2 568.8 |
570 | 565.2 | 1975 |
| 53 | 0.75 0.13 % |
09-04-2025 12:15:00 Wednesday |
565.6 566.35 |
566.35 | 564.95 | 104 |
| 54 | 0.75 0.13 % |
09-04-2025 11:15:00 Wednesday |
563.95 564.7 |
564.9 | 560.5 | 861 |
| 55 | -1.9 -0.34 % |
09-04-2025 10:15:00 Wednesday |
564.95 563.05 |
567 | 561.5 | 2331 |
| 56 | 7.9 1.42 % |
09-04-2025 09:15:00 Wednesday |
557.05 564.95 |
567.75 | 556 | 5781 |
| 57 | 1.2 0.22 % |
08-04-2025 15:15:00 Tuesday |
557 558.2 |
559 | 556 | 874 |
| 58 | -1.6 -0.29 % |
08-04-2025 14:15:00 Tuesday |
558.75 557.15 |
560.5 | 556.5 | 1887 |
| 59 | 4.1 0.74 % |
08-04-2025 13:15:00 Tuesday |
554.6 558.7 |
560.65 | 554.2 | 2532 |
| 60 | 1.85 0.33 % |
08-04-2025 12:15:00 Tuesday |
553.05 554.9 |
556.05 | 552.35 | 1418 |
| 61 | 2.95 0.54 % |
08-04-2025 11:15:00 Tuesday |
549.55 552.5 |
552.5 | 547.7 | 2329 |
| 62 | 1.75 0.32 % |
08-04-2025 10:15:00 Tuesday |
547.5 549.25 |
550.1 | 544.75 | 4257 |
| 63 | 4.7 0.87 % |
08-04-2025 09:15:00 Tuesday |
541.9 546.6 |
550.55 | 541.9 | 2976 |
| 64 | 6.25 1.17 % |
07-04-2025 15:15:00 Monday |
535.6 541.85 |
541.85 | 535.25 | 1770 |
| 65 | -0.45 -0.08 % |
07-04-2025 14:15:00 Monday |
536.4 535.95 |
536.95 | 533.1 | 2111 |
| 66 | 0.9 0.17 % |
07-04-2025 13:15:00 Monday |
535.75 536.65 |
537.8 | 534.45 | 663 |
| 67 | 1.1 0.21 % |
07-04-2025 12:15:00 Monday |
535.2 536.3 |
537.2 | 533.8 | 7877 |
| 68 | -0.7 -0.13 % |
07-04-2025 11:15:00 Monday |
535.7 535 |
540.2 | 533.95 | 1535 |
| 69 | 2.95 0.55 % |
07-04-2025 10:15:00 Monday |
533.45 536.4 |
537.4 | 529.35 | 10693 |
| 70 | 17 3.29 % |
07-04-2025 09:15:00 Monday |
517 534 |
546.6 | 517 | 12268 |
| 71 | -1.05 -0.19 % |
04-04-2025 15:15:00 Friday |
557.65 556.6 |
557.65 | 555 | 903 |
| 72 | 0.1 0.02 % |
04-04-2025 14:15:00 Friday |
557.5 557.6 |
558.5 | 555.05 | 1438 |
| 73 | -3.1 -0.55 % |
04-04-2025 13:15:00 Friday |
559.8 556.7 |
560.2 | 556.35 | 1199 |
| 74 | 0.3 0.05 % |
04-04-2025 12:15:00 Friday |
559.5 559.8 |
560.2 | 558.65 | 1780 |
| 75 | -0.15 -0.03 % |
04-04-2025 11:15:00 Friday |
559.7 559.55 |
560.6 | 557.9 | 712 |
| 76 | 4.35 0.78 % |
04-04-2025 10:15:00 Friday |
555.4 559.75 |
561.55 | 554.1 | 1555 |
| 77 | -7.95 -1.41 % |
04-04-2025 09:15:00 Friday |
564.2 556.25 |
565.85 | 553.15 | 5731 |
| 78 | 3 0.53 % |
03-04-2025 15:15:00 Thursday |
562.85 565.85 |
565.85 | 562.25 | 1185 |
| 79 | -0.9 -0.16 % |
03-04-2025 14:15:00 Thursday |
563.7 562.8 |
564.2 | 560.75 | 4684 |
| 80 | 2.3 0.41 % |
03-04-2025 13:15:00 Thursday |
562.2 564.5 |
564.95 | 561.25 | 3088 |
| 81 | 1.4 0.25 % |
03-04-2025 12:15:00 Thursday |
560.4 561.8 |
563.8 | 560 | 1930 |
| 82 | -2.35 -0.42 % |
03-04-2025 11:15:00 Thursday |
562.75 560.4 |
565.05 | 560.4 | 2511 |
| 83 | -2.25 -0.4 % |
03-04-2025 10:15:00 Thursday |
565.05 562.8 |
565.4 | 561.6 | 2542 |
| 84 | -5.1 -0.89 % |
03-04-2025 09:15:00 Thursday |
570 564.9 |
570 | 560.65 | 2755 |
| 85 | 2 0.36 % |
02-04-2025 15:15:00 Wednesday |
563 565 |
565 | 563 | 1585 |
| 86 | 3.1 0.55 % |
02-04-2025 14:15:00 Wednesday |
560.85 563.95 |
564.6 | 560.85 | 4091 |
| 87 | 0.85 0.15 % |
02-04-2025 13:15:00 Wednesday |
560.6 561.45 |
563.15 | 560.4 | 2353 |
| 88 | 0.1 0.02 % |
02-04-2025 12:15:00 Wednesday |
561.5 561.6 |
562.1 | 559.4 | 1740 |
| 89 | -1.1 -0.2 % |
02-04-2025 11:15:00 Wednesday |
562.6 561.5 |
566.95 | 561 | 1751 |
| 90 | 3.2 0.57 % |
02-04-2025 10:15:00 Wednesday |
559 562.2 |
564.5 | 558.65 | 1325 |
| 91 | -2.4 -0.43 % |
02-04-2025 09:15:00 Wednesday |
561.05 558.65 |
570.85 | 557.65 | 3636 |
| 92 | 2 0.35 % |
01-04-2025 15:15:00 Tuesday |
569 571 |
571 | 567.95 | 496 |
| 93 | -1.65 -0.29 % |
01-04-2025 14:15:00 Tuesday |
570.65 569 |
570.65 | 568.25 | 892 |
| 94 | -0.85 -0.15 % |
01-04-2025 13:15:00 Tuesday |
570.9 570.05 |
570.9 | 569 | 626 |
| 95 | -2.1 -0.37 % |
01-04-2025 12:15:00 Tuesday |
571.95 569.85 |
572.75 | 569 | 892 |
| 96 | 2.7 0.47 % |
01-04-2025 11:15:00 Tuesday |
569.25 571.95 |
571.95 | 568 | 1412 |
| 97 | -0.5 -0.09 % |
01-04-2025 10:15:00 Tuesday |
568.25 567.75 |
573.05 | 567.2 | 2175 |
| 98 | 4.7 0.83 % |
01-04-2025 09:15:00 Tuesday |
564.05 568.75 |
572.25 | 561 | 6866 |
| 99 | 1.55 0.27 % |
28-03-2025 15:15:00 Friday |
564.45 566 |
566.4 | 562 | 2016 |
| 100 | -8.05 -1.41 % |
28-03-2025 14:15:00 Friday |
572.5 564.45 |
576.2 | 562.55 | 8397 |
| 101 | -9.85 -1.69 % |
28-03-2025 13:15:00 Friday |
582.55 572.7 |
582.55 | 570.3 | 1663 |
| 102 | -2.35 -0.4 % |
28-03-2025 12:15:00 Friday |
586.05 583.7 |
586.05 | 582.35 | 393 |
| 103 | -1.5 -0.26 % |
28-03-2025 11:15:00 Friday |
587.35 585.85 |
588.35 | 584.45 | 1089 |
| 104 | -4.3 -0.73 % |
28-03-2025 10:15:00 Friday |
591.3 587 |
592 | 586.9 | 2279 |
| 105 | 1.25 0.21 % |
28-03-2025 09:15:00 Friday |
590.45 591.7 |
593.4 | 587.65 | 1603 |
| 106 | -0.05 -0.01 % |
27-03-2025 15:15:00 Thursday |
591.9 591.85 |
593.1 | 590.3 | 556 |
| 107 | 8.15 1.39 % |
27-03-2025 14:15:00 Thursday |
585.05 593.2 |
593.25 | 584.7 | 2887 |
| 108 | 4.75 0.82 % |
27-03-2025 13:15:00 Thursday |
580.25 585 |
585 | 580.25 | 1740 |
| 109 | -2.1 -0.36 % |
27-03-2025 12:15:00 Thursday |
583.6 581.5 |
584.25 | 580.9 | 155 |
| 110 | -1.75 -0.3 % |
27-03-2025 11:15:00 Thursday |
585.1 583.35 |
585.6 | 582.85 | 328 |
| 111 | -2.3 -0.39 % |
27-03-2025 10:15:00 Thursday |
587.05 584.75 |
588.5 | 583.5 | 1318 |
| 112 | -15.2 -2.53 % |
27-03-2025 09:15:00 Thursday |
601.95 586.75 |
601.95 | 584.65 | 2826 |
| 113 | -0.1 -0.02 % |
26-03-2025 15:15:00 Wednesday |
588.2 588.1 |
589.9 | 588.1 | 1462 |
| 114 | -1.85 -0.31 % |
26-03-2025 14:15:00 Wednesday |
591.05 589.2 |
591.05 | 588.5 | 299 |
| 115 | 7.1 1.22 % |
26-03-2025 13:15:00 Wednesday |
583.8 590.9 |
591.25 | 583.5 | 959 |
| 116 | -2.55 -0.43 % |
26-03-2025 12:15:00 Wednesday |
587.3 584.75 |
590 | 584.15 | 867 |
| 117 | -2.85 -0.48 % |
26-03-2025 11:15:00 Wednesday |
589.85 587 |
590.4 | 585.4 | 970 |
| 118 | -4.8 -0.81 % |
26-03-2025 10:15:00 Wednesday |
594.75 589.95 |
595.3 | 589.7 | 738 |
| 119 | 5.55 0.94 % |
26-03-2025 09:15:00 Wednesday |
589.95 595.5 |
599.1 | 589.95 | 1864 |
| 120 | -1.3 -0.22 % |
25-03-2025 15:15:00 Tuesday |
592.65 591.35 |
594.8 | 588.45 | 16382 |
| 121 | -7.05 -1.17 % |
25-03-2025 14:15:00 Tuesday |
600.05 593 |
600.05 | 592.3 | 1094 |
| 122 | 2.85 0.48 % |
25-03-2025 13:15:00 Tuesday |
597.45 600.3 |
601.8 | 597.15 | 1126 |
| 123 | 0.7 0.12 % |
25-03-2025 12:15:00 Tuesday |
596.4 597.1 |
597.1 | 594.55 | 771 |
| 124 | -0.6 -0.1 % |
25-03-2025 11:15:00 Tuesday |
597.9 597.3 |
600.05 | 594.35 | 824 |
| 125 | -0.7 -0.12 % |
25-03-2025 10:15:00 Tuesday |
599.6 598.9 |
601.2 | 595.85 | 1320 |
| 126 | 2.1 0.35 % |
25-03-2025 09:15:00 Tuesday |
598.4 600.5 |
606 | 592.6 | 4366 |
| 127 | 2.6 0.44 % |
24-03-2025 15:15:00 Monday |
597.3 599.9 |
599.9 | 597 | 646 |
| 128 | -1.7 -0.28 % |
24-03-2025 14:15:00 Monday |
599 597.3 |
600.6 | 594.95 | 420 |
| 129 | 3.4 0.57 % |
24-03-2025 13:15:00 Monday |
595.6 599 |
599 | 595.3 | 473 |
| 130 | -1.6 -0.27 % |
24-03-2025 12:15:00 Monday |
596.8 595.2 |
598 | 594.55 | 395 |
| 131 | 1.95 0.33 % |
24-03-2025 11:15:00 Monday |
595.45 597.4 |
599.85 | 595.4 | 1125 |
| 132 | -0.8 -0.13 % |
24-03-2025 10:15:00 Monday |
596.2 595.4 |
597.95 | 594.6 | 971 |
| 133 | 10.2 1.75 % |
24-03-2025 09:15:00 Monday |
584.35 594.55 |
599 | 580.35 | 2775 |
| 134 | -0.7 -0.12 % |
21-03-2025 15:15:00 Friday |
582.75 582.05 |
582.9 | 580.9 | 394 |
| 135 | 2.75 0.47 % |
21-03-2025 14:15:00 Friday |
580.35 583.1 |
583.2 | 579.2 | 1734 |
| 136 | -0.05 -0.01 % |
21-03-2025 13:15:00 Friday |
579.5 579.45 |
580.25 | 578.85 | 117 |
| 137 | -0.4 -0.07 % |
21-03-2025 12:15:00 Friday |
580.1 579.7 |
580.85 | 579.7 | 435 |
| 138 | 0.3 0.05 % |
21-03-2025 11:15:00 Friday |
579.25 579.55 |
581.05 | 578.05 | 1589 |
| 139 | 1.65 0.29 % |
21-03-2025 10:15:00 Friday |
577.1 578.75 |
579.45 | 576.65 | 958 |
| 140 | -4 -0.69 % |
21-03-2025 09:15:00 Friday |
581 577 |
584.15 | 576.4 | 3769 |
| 141 | -0.95 -0.16 % |
20-03-2025 15:15:00 Thursday |
578.5 577.55 |
578.5 | 576.55 | 1816 |
| 142 | -1.2 -0.21 % |
20-03-2025 14:15:00 Thursday |
578.8 577.6 |
582.1 | 577.6 | 3593 |
| 143 | 2.85 0.49 % |
20-03-2025 13:15:00 Thursday |
577 579.85 |
579.85 | 576.75 | 1261 |
| 144 | 4.15 0.72 % |
20-03-2025 12:15:00 Thursday |
574.1 578.25 |
578.5 | 572.7 | 1068 |
| 145 | -1.8 -0.31 % |
20-03-2025 11:15:00 Thursday |
576.45 574.65 |
576.6 | 573.75 | 1204 |
| 146 | 6.95 1.22 % |
20-03-2025 10:15:00 Thursday |
570.05 577 |
577 | 570.05 | 1422 |
| 147 | 1.35 0.24 % |
20-03-2025 09:15:00 Thursday |
567.65 569 |
572 | 566.55 | 1950 |
| 148 | 0.05 0.01 % |
19-03-2025 15:15:00 Wednesday |
562.6 562.65 |
563.45 | 562.4 | 899 |
| 149 | -0.3 -0.05 % |
19-03-2025 14:15:00 Wednesday |
563.3 563 |
565.6 | 561.55 | 2530 |
| 150 | 1.65 0.29 % |
19-03-2025 13:15:00 Wednesday |
562.85 564.5 |
564.5 | 562.4 | 3509 |
| 151 | -0.45 -0.08 % |
19-03-2025 12:15:00 Wednesday |
562.9 562.45 |
565.6 | 562.45 | 1511 |
| 152 | 0.6 0.11 % |
19-03-2025 11:15:00 Wednesday |
561 561.6 |
564 | 560.75 | 2109 |
| 153 | 5.75 1.04 % |
19-03-2025 10:15:00 Wednesday |
554.25 560 |
560 | 553.6 | 1152 |
| 154 | -0.15 -0.03 % |
19-03-2025 09:15:00 Wednesday |
553.75 553.6 |
557.25 | 552.05 | 4462 |
| 155 | 0.3 0.05 % |
18-03-2025 15:15:00 Tuesday |
553.45 553.75 |
554.1 | 552.85 | 901 |
| 156 | 0.55 0.1 % |
18-03-2025 14:15:00 Tuesday |
552.95 553.5 |
553.75 | 552 | 1049 |
| 157 | -1.65 -0.3 % |
18-03-2025 13:15:00 Tuesday |
554.2 552.55 |
555 | 552.55 | 639 |
| 158 | 0.05 0.01 % |
18-03-2025 12:15:00 Tuesday |
556 556.05 |
556.5 | 554.3 | 1454 |
| 159 | 3.8 0.69 % |
18-03-2025 11:15:00 Tuesday |
552.1 555.9 |
555.95 | 551.3 | 2531 |
| 160 | -0.5 -0.09 % |
18-03-2025 10:15:00 Tuesday |
553 552.5 |
554 | 549.6 | 3404 |
| 161 | 1.35 0.24 % |
18-03-2025 09:15:00 Tuesday |
552.95 554.3 |
554.95 | 550 | 3856 |
| 162 | 0.4 0.07 % |
17-03-2025 15:15:00 Monday |
548.75 549.15 |
549.25 | 548.15 | 313 |
| 163 | 0.3 0.05 % |
17-03-2025 14:15:00 Monday |
548.4 548.7 |
549.35 | 547.75 | 538 |
| 164 | 1.95 0.36 % |
17-03-2025 13:15:00 Monday |
546.95 548.9 |
548.9 | 546.25 | 86 |
| 165 | -4.4 -0.8 % |
17-03-2025 12:15:00 Monday |
550.95 546.55 |
550.95 | 545.75 | 462 |
| 166 | 8.25 1.52 % |
17-03-2025 11:15:00 Monday |
541.75 550 |
550 | 541.75 | 1290 |
| 167 | 0.3 0.06 % |
17-03-2025 10:15:00 Monday |
543.3 543.6 |
545.05 | 543.1 | 496 |
| 168 | 3.45 0.64 % |
17-03-2025 09:15:00 Monday |
539.85 543.3 |
544.3 | 536.7 | 1370 |
| 169 | -1.75 -0.33 % |
13-03-2025 15:15:00 Thursday |
537.15 535.4 |
537.25 | 535.4 | 520 |
| 170 | -2.75 -0.51 % |
13-03-2025 14:15:00 Thursday |
539 536.25 |
539 | 535.4 | 3534 |
| 171 | 0.15 0.03 % |
13-03-2025 13:15:00 Thursday |
539.05 539.2 |
541.25 | 538.85 | 561 |
| 172 | 0.3 0.06 % |
13-03-2025 12:15:00 Thursday |
539.25 539.55 |
539.85 | 537.4 | 1214 |
| 173 | -3.2 -0.59 % |
13-03-2025 11:15:00 Thursday |
542.45 539.25 |
543.2 | 539.25 | 571 |
| 174 | -2.25 -0.41 % |
13-03-2025 10:15:00 Thursday |
546.45 544.2 |
547.3 | 542.2 | 1227 |
| 175 | -2.15 -0.39 % |
13-03-2025 09:15:00 Thursday |
547.8 545.65 |
548.35 | 541.45 | 2262 |
| 176 | -0.05 -0.01 % |
12-03-2025 15:15:00 Wednesday |
545.05 545 |
545.4 | 544.05 | 500 |
| 177 | 0.75 0.14 % |
12-03-2025 14:15:00 Wednesday |
544.3 545.05 |
546.4 | 543.65 | 1273 |
| 178 | -2 -0.37 % |
12-03-2025 13:15:00 Wednesday |
545 543 |
545.85 | 543 | 798 |
| 179 | 0.95 0.18 % |
12-03-2025 12:15:00 Wednesday |
542.7 543.65 |
544.6 | 541.3 | 2352 |
| 180 | 6.4 1.19 % |
12-03-2025 11:15:00 Wednesday |
537.1 543.5 |
543.5 | 537.1 | 1063 |
| 181 | -3.2 -0.59 % |
12-03-2025 10:15:00 Wednesday |
539 535.8 |
540.6 | 535.5 | 2118 |
| 182 | -5.75 -1.06 % |
12-03-2025 09:15:00 Wednesday |
544.85 539.1 |
546.6 | 539.05 | 3032 |
| 183 | 0.25 0.05 % |
11-03-2025 15:15:00 Tuesday |
547.25 547.5 |
549.25 | 545.8 | 1230 |
| 184 | 1.75 0.32 % |
11-03-2025 14:15:00 Tuesday |
544.35 546.1 |
547.1 | 544.2 | 4343 |
| 185 | 3 0.56 % |
11-03-2025 13:15:00 Tuesday |
540.1 543.1 |
543.1 | 540.1 | 309 |
| 186 | -1.05 -0.19 % |
11-03-2025 12:15:00 Tuesday |
542 540.95 |
544.2 | 540.95 | 526 |
| 187 | -1.05 -0.19 % |
11-03-2025 11:15:00 Tuesday |
543.05 542 |
544.35 | 541.1 | 528 |
| 188 | -1.15 -0.21 % |
11-03-2025 10:15:00 Tuesday |
544.1 542.95 |
545.5 | 542.95 | 1457 |
| 189 | -2 -0.37 % |
11-03-2025 09:15:00 Tuesday |
545.6 543.6 |
545.6 | 535.2 | 2974 |
| 190 | -1.95 -0.36 % |
10-03-2025 15:15:00 Monday |
545.15 543.2 |
546.1 | 542 | 611 |
| 191 | -4.65 -0.85 % |
10-03-2025 14:15:00 Monday |
549.55 544.9 |
549.55 | 544 | 742 |
| 192 | -4.05 -0.73 % |
10-03-2025 13:15:00 Monday |
553.85 549.8 |
553.85 | 549.8 | 377 |
| 193 | 5.15 0.94 % |
10-03-2025 12:15:00 Monday |
548 553.15 |
553.15 | 547.45 | 1349 |
| 194 | -1.1 -0.2 % |
10-03-2025 11:15:00 Monday |
548.8 547.7 |
549.15 | 547.15 | 209 |
| 195 | -2.9 -0.53 % |
10-03-2025 10:15:00 Monday |
551.7 548.8 |
551.7 | 548.8 | 790 |
| 196 | 1.15 0.21 % |
10-03-2025 09:15:00 Monday |
550.2 551.35 |
551.4 | 546.75 | 1616 |
| 197 | 1 0.18 % |
07-03-2025 15:15:00 Friday |
549.5 550.5 |
550.5 | 548.45 | 671 |
| 198 | 2.4 0.44 % |
07-03-2025 14:15:00 Friday |
547.1 549.5 |
550.45 | 547 | 1884 |
| 199 | -1.65 -0.3 % |
07-03-2025 13:15:00 Friday |
548.65 547 |
549 | 546.35 | 657 |
| 200 | 0.45 0.08 % |
07-03-2025 12:15:00 Friday |
547.5 547.95 |
549.55 | 547.1 | 469 |
| 201 | -0.6 -0.11 % |
07-03-2025 11:15:00 Friday |
548.15 547.55 |
550.65 | 547.55 | 2713 |
| 202 | -3.7 -0.67 % |
07-03-2025 10:15:00 Friday |
551.85 548.15 |
552.35 | 545 | 3228 |
| 203 | -2.25 -0.41 % |
07-03-2025 09:15:00 Friday |
553.95 551.7 |
553.95 | 547.9 | 3471 |
| 204 | -0.2 -0.04 % |
06-03-2025 15:15:00 Thursday |
550.2 550 |
551.4 | 550 | 460 |
| 205 | 1.4 0.26 % |
06-03-2025 14:15:00 Thursday |
548.6 550 |
550.65 | 548.05 | 689 |
| 206 | -2.4 -0.44 % |
06-03-2025 13:15:00 Thursday |
550.9 548.5 |
553.45 | 548.45 | 231 |
| 207 | 0.95 0.17 % |
06-03-2025 12:15:00 Thursday |
550 550.95 |
553.05 | 550 | 586 |
| 208 | -1.25 -0.23 % |
06-03-2025 11:15:00 Thursday |
551.7 550.45 |
551.9 | 549.7 | 366 |
| 209 | -1.45 -0.26 % |
06-03-2025 10:15:00 Thursday |
552.25 550.8 |
553.9 | 550.75 | 1005 |
| 210 | -3.75 -0.67 % |
06-03-2025 09:15:00 Thursday |
555.6 551.85 |
557.45 | 548.75 | 2869 |
| 211 | -0.4 -0.07 % |
05-03-2025 15:15:00 Wednesday |
550.35 549.95 |
550.7 | 548.9 | 1398 |
| 212 | -1.35 -0.24 % |
05-03-2025 14:15:00 Wednesday |
552.05 550.7 |
553.2 | 549.55 | 696 |
| 213 | -1.5 -0.27 % |
05-03-2025 13:15:00 Wednesday |
554.45 552.95 |
555.75 | 550.75 | 6457 |
| 214 | 1.1 0.2 % |
05-03-2025 12:15:00 Wednesday |
553.2 554.3 |
555.25 | 553.15 | 1617 |
| 215 | 2.3 0.42 % |
05-03-2025 11:15:00 Wednesday |
550.2 552.5 |
553.55 | 549 | 624 |
| 216 | -1.4 -0.25 % |
05-03-2025 10:15:00 Wednesday |
551.1 549.7 |
555.3 | 549.7 | 982 |
| 217 | 3.35 0.61 % |
05-03-2025 09:15:00 Wednesday |
547.75 551.1 |
556.5 | 544.4 | 5846 |
| 218 | 0.85 0.15 % |
04-03-2025 15:15:00 Tuesday |
548.65 549.5 |
549.5 | 547.15 | 640 |
| 219 | -2 -0.36 % |
04-03-2025 14:15:00 Tuesday |
549 547 |
550.2 | 546.85 | 1455 |
| 220 | -0.5 -0.09 % |
04-03-2025 13:15:00 Tuesday |
547.7 547.2 |
547.75 | 544.8 | 574 |
| 221 | 1.15 0.21 % |
04-03-2025 12:15:00 Tuesday |
546.3 547.45 |
547.95 | 546.25 | 318 |
| 222 | 0.25 0.05 % |
04-03-2025 11:15:00 Tuesday |
545.55 545.8 |
548.5 | 543.9 | 1045 |
| 223 | -1.1 -0.2 % |
04-03-2025 10:15:00 Tuesday |
547.65 546.55 |
548.85 | 545 | 2331 |
| 224 | -3.05 -0.55 % |
04-03-2025 09:15:00 Tuesday |
550.05 547 |
553.7 | 546.85 | 2690 |
| 225 | -1.55 -0.28 % |
03-03-2025 15:15:00 Monday |
553 551.45 |
555.4 | 551.45 | 1268 |
| 226 | -1.85 -0.33 % |
03-03-2025 14:15:00 Monday |
555.1 553.25 |
556.2 | 553.1 | 2500 |
| 227 | 0.2 0.04 % |
03-03-2025 13:15:00 Monday |
554.9 555.1 |
555.85 | 553.5 | 4250 |
| 228 | 2.1 0.38 % |
03-03-2025 12:15:00 Monday |
552.15 554.25 |
556.05 | 551.6 | 3419 |
| 229 | 3 0.54 % |
03-03-2025 11:15:00 Monday |
550.6 553.6 |
553.95 | 549 | 10028 |
| 230 | 2 0.36 % |
03-03-2025 10:15:00 Monday |
548.7 550.7 |
554.45 | 548.45 | 4835 |
| 231 | -3.5 -0.63 % |
03-03-2025 09:15:00 Monday |
552 548.5 |
555.8 | 544.8 | 5515 |
| 232 | -2.6 -0.47 % |
28-02-2025 15:15:00 Friday |
551.85 549.25 |
552.25 | 548.1 | 610 |
| 233 | -5.45 -0.98 % |
28-02-2025 14:15:00 Friday |
556.65 551.2 |
556.65 | 549.85 | 14426 |
| 234 | 5.85 1.06 % |
28-02-2025 13:15:00 Friday |
550.4 556.25 |
556.3 | 549.15 | 623 |
| 235 | -7.85 -1.41 % |
28-02-2025 12:15:00 Friday |
557.65 549.8 |
558.05 | 549.5 | 1060 |
| 236 | 2.6 0.47 % |
28-02-2025 11:15:00 Friday |
554 556.6 |
558.4 | 554 | 534 |
| 237 | -1.7 -0.31 % |
28-02-2025 10:15:00 Friday |
557.25 555.55 |
557.85 | 554 | 801 |
| 238 | -6.15 -1.1 % |
28-02-2025 09:15:00 Friday |
561.4 555.25 |
568 | 550.4 | 2422 |
| 239 | 0.35 0.06 % |
27-02-2025 15:15:00 Thursday |
558.35 558.7 |
562.5 | 557.35 | 990 |
| 240 | -4 -0.71 % |
27-02-2025 14:15:00 Thursday |
562.95 558.95 |
562.95 | 556.35 | 907 |
| 241 | -1.6 -0.28 % |
27-02-2025 13:15:00 Thursday |
563.65 562.05 |
564.7 | 558.95 | 2380 |
| 242 | -2.25 -0.4 % |
27-02-2025 12:15:00 Thursday |
565.25 563 |
566.05 | 562.5 | 1839 |
| 243 | -5.6 -0.98 % |
27-02-2025 11:15:00 Thursday |
570.85 565.25 |
570.85 | 565 | 676 |
| 244 | 2.25 0.4 % |
27-02-2025 10:15:00 Thursday |
568.5 570.75 |
571.8 | 565.8 | 1311 |
| 245 | 2.85 0.5 % |
27-02-2025 09:15:00 Thursday |
566.25 569.1 |
570.4 | 562.05 | 4788 |
| 246 | -1.7 -0.3 % |
25-02-2025 15:15:00 Tuesday |
567.05 565.35 |
567.05 | 565.25 | 402 |
| 247 | 1.75 0.31 % |
25-02-2025 14:15:00 Tuesday |
565.55 567.3 |
569.9 | 564.85 | 1511 |
| 248 | 1.75 0.31 % |
25-02-2025 13:15:00 Tuesday |
563.15 564.9 |
565.15 | 562.7 | 106 |
| 249 | 0.5 0.09 % |
25-02-2025 12:15:00 Tuesday |
562.8 563.3 |
565.75 | 562.55 | 663 |
| 250 | -4.6 -0.81 % |
25-02-2025 11:15:00 Tuesday |
567.15 562.55 |
567.15 | 562.25 | 2114 |
| 251 | -2.65 -0.47 % |
25-02-2025 10:15:00 Tuesday |
567.65 565 |
567.7 | 563.55 | 494 |
| 252 | -2 -0.35 % |
25-02-2025 09:15:00 Tuesday |
569.65 567.65 |
569.65 | 560.7 | 1512 |
| 253 | -1.4 -0.25 % |
24-02-2025 15:15:00 Monday |
566.4 565 |
566.95 | 564.1 | 547 |
| 254 | -2.95 -0.52 % |
24-02-2025 14:15:00 Monday |
569.95 567 |
571.25 | 567 | 852 |
| 255 | -1.8 -0.31 % |
24-02-2025 13:15:00 Monday |
572 570.2 |
572 | 570.2 | 336 |
| 256 | 3.35 0.59 % |
24-02-2025 12:15:00 Monday |
568.9 572.25 |
572.25 | 568 | 4542 |
| 257 | -0.5 -0.09 % |
24-02-2025 11:15:00 Monday |
569.4 568.9 |
570.45 | 568.65 | 817 |
| 258 | 0.15 0.03 % |
24-02-2025 10:15:00 Monday |
568.8 568.95 |
569.95 | 568.5 | 496 |
| 259 | -3.65 -0.64 % |
24-02-2025 09:15:00 Monday |
572.65 569 |
573.5 | 566.9 | 1439 |
| 260 | 0.2 0.03 % |
21-02-2025 15:15:00 Friday |
573.4 573.6 |
574.15 | 572.9 | 440 |
| 261 | -1.45 -0.25 % |
21-02-2025 14:15:00 Friday |
575.4 573.95 |
575.9 | 573.35 | 288 |
| 262 | 1.9 0.33 % |
21-02-2025 13:15:00 Friday |
572.7 574.6 |
575.75 | 572.7 | 475 |
| 263 | -2.1 -0.37 % |
21-02-2025 12:15:00 Friday |
574.8 572.7 |
575.25 | 572.7 | 170 |
| 264 | 1.55 0.27 % |
21-02-2025 11:15:00 Friday |
573.25 574.8 |
575.2 | 572.5 | 260 |
| 265 | 2.35 0.41 % |
21-02-2025 10:15:00 Friday |
571.55 573.9 |
574.5 | 570.1 | 721 |
| 266 | -9.1 -1.57 % |
21-02-2025 09:15:00 Friday |
579.95 570.85 |
579.95 | 570 | 1954 |
| 267 | -2.75 -0.48 % |
20-02-2025 15:15:00 Thursday |
575.5 572.75 |
575.5 | 572.75 | 1677 |
| 268 | -0.6 -0.1 % |
20-02-2025 14:15:00 Thursday |
575.35 574.75 |
575.65 | 574.5 | 196 |
| 269 | 0.3 0.05 % |
20-02-2025 13:15:00 Thursday |
575.3 575.6 |
576.3 | 573.9 | 857 |
| 270 | -1.1 -0.19 % |
20-02-2025 12:15:00 Thursday |
576.25 575.15 |
576.25 | 573.45 | 2787 |
| 271 | -1.75 -0.3 % |
20-02-2025 11:15:00 Thursday |
577.15 575.4 |
579.5 | 573.6 | 3207 |
| 272 | 2.3 0.4 % |
20-02-2025 10:15:00 Thursday |
575.3 577.6 |
580 | 574.9 | 4450 |
| 273 | -0.7 -0.12 % |
20-02-2025 09:15:00 Thursday |
576 575.3 |
578 | 573 | 1956 |
| 274 | 0.1 0.02 % |
19-02-2025 15:15:00 Wednesday |
576.85 576.95 |
577.25 | 575.7 | 234 |
| 275 | 2.65 0.46 % |
19-02-2025 14:15:00 Wednesday |
574.15 576.8 |
576.95 | 571.7 | 558 |
| 276 | -0.3 -0.05 % |
19-02-2025 13:15:00 Wednesday |
575.1 574.8 |
576 | 572.9 | 2841 |
| 277 | 0.7 0.12 % |
19-02-2025 12:15:00 Wednesday |
574.2 574.9 |
575.8 | 574.05 | 517 |
| 278 | -1 -0.17 % |
19-02-2025 11:15:00 Wednesday |
576 575 |
576 | 574 | 643 |
| 279 | -3.1 -0.54 % |
19-02-2025 10:15:00 Wednesday |
578.85 575.75 |
579.3 | 573.15 | 925 |
| 280 | 3.1 0.54 % |
19-02-2025 09:15:00 Wednesday |
574.65 577.75 |
578.4 | 568.15 | 1219 |
| 281 | -1.4 -0.24 % |
18-02-2025 15:15:00 Tuesday |
573.4 572 |
574.75 | 572 | 1755 |
| 282 | 1.35 0.24 % |
18-02-2025 14:15:00 Tuesday |
572.75 574.1 |
575.45 | 572.75 | 741 |
| 283 | 3.4 0.6 % |
18-02-2025 13:15:00 Tuesday |
570.6 574 |
574 | 570.1 | 283 |
| 284 | -0.35 -0.06 % |
18-02-2025 12:15:00 Tuesday |
571.2 570.85 |
573 | 568.8 | 997 |
| 285 | 0.2 0.04 % |
18-02-2025 11:15:00 Tuesday |
570.6 570.8 |
571.5 | 568.7 | 623 |
| 286 | 0.4 0.07 % |
18-02-2025 10:15:00 Tuesday |
569.9 570.3 |
574.6 | 568.3 | 382 |
| 287 | -4.05 -0.71 % |
18-02-2025 09:15:00 Tuesday |
573.85 569.8 |
575.85 | 566 | 3498 |
| 288 | 0.75 0.13 % |
17-02-2025 15:15:00 Monday |
575.15 575.9 |
575.9 | 574.95 | 691 |
| 289 | -0.2 -0.03 % |
17-02-2025 14:15:00 Monday |
574.6 574.4 |
576.05 | 573.2 | 295 |
| 290 | 1.7 0.3 % |
17-02-2025 13:15:00 Monday |
573.1 574.8 |
577.6 | 572 | 482 |
| 291 | 0.8 0.14 % |
17-02-2025 12:15:00 Monday |
572 572.8 |
575.6 | 570.55 | 197 |
| 292 | 5.15 0.91 % |
17-02-2025 11:15:00 Monday |
568.45 573.6 |
575.4 | 568.45 | 405 |
| 293 | -0.7 -0.12 % |
17-02-2025 10:15:00 Monday |
569.85 569.15 |
575.25 | 569.15 | 727 |
| 294 | -13.15 -2.26 % |
17-02-2025 09:15:00 Monday |
583 569.85 |
583 | 568.85 | 2382 |
| 295 | -1.15 -0.2 % |
14-02-2025 15:15:00 Friday |
582.5 581.35 |
582.5 | 581 | 313 |
| 296 | 2.95 0.51 % |
14-02-2025 14:15:00 Friday |
580 582.95 |
588.45 | 580 | 625 |
| 297 | -4.05 -0.69 % |
14-02-2025 13:15:00 Friday |
584.45 580.4 |
585.2 | 580.25 | 468 |
| 298 | -1.9 -0.32 % |
14-02-2025 12:15:00 Friday |
588.25 586.35 |
589.6 | 585.5 | 74 |
| 299 | 1.45 0.25 % |
14-02-2025 11:15:00 Friday |
587 588.45 |
591.7 | 585.25 | 1411 |
| 300 | -7.65 -1.28 % |
14-02-2025 10:15:00 Friday |
596.05 588.4 |
596.05 | 587.7 | 1123 |
| 301 | 1.65 0.28 % |
14-02-2025 09:15:00 Friday |
591.65 593.3 |
597.35 | 590.2 | 3127 |
| 302 | -1.15 -0.19 % |
13-02-2025 15:15:00 Thursday |
589.75 588.6 |
592 | 588.6 | 1637 |
| 303 | -3.25 -0.55 % |
13-02-2025 14:15:00 Thursday |
592.5 589.25 |
593.1 | 589.25 | 1022 |
| 304 | -1.1 -0.19 % |
13-02-2025 13:15:00 Thursday |
592.45 591.35 |
592.95 | 589.55 | 948 |
| 305 | 2.1 0.35 % |
13-02-2025 12:15:00 Thursday |
591.85 593.95 |
594 | 591.85 | 1053 |
| 306 | 1.2 0.2 % |
13-02-2025 11:15:00 Thursday |
590.35 591.55 |
593 | 590.35 | 320 |
| 307 | 0.35 0.06 % |
13-02-2025 10:15:00 Thursday |
590.7 591.05 |
591.05 | 588 | 485 |
| 308 | -0.2 -0.03 % |
13-02-2025 09:15:00 Thursday |
589.4 589.2 |
593 | 579.85 | 4435 |
| 309 | -2.75 -0.47 % |
12-02-2025 15:15:00 Wednesday |
580.55 577.8 |
580.55 | 577.8 | 907 |
| 310 | 2.55 0.44 % |
12-02-2025 14:15:00 Wednesday |
577.85 580.4 |
582.05 | 577.1 | 4337 |
| 311 | -6.5 -1.11 % |
12-02-2025 13:15:00 Wednesday |
585 578.5 |
585 | 577.55 | 576 |
| 312 | 2.35 0.4 % |
12-02-2025 12:15:00 Wednesday |
582.95 585.3 |
585.4 | 581.55 | 1058 |
| 313 | 4.95 0.86 % |
12-02-2025 11:15:00 Wednesday |
578 582.95 |
588.65 | 577.3 | 3658 |
| 314 | 13.6 2.41 % |
12-02-2025 10:15:00 Wednesday |
565 578.6 |
578.6 | 565 | 2947 |
| 315 | -10.95 -1.9 % |
12-02-2025 09:15:00 Wednesday |
576.65 565.7 |
576.95 | 563.55 | 9405 |
| 316 | -0.4 -0.07 % |
11-02-2025 15:15:00 Tuesday |
575.4 575 |
575.9 | 574 | 964 |
| 317 | 4.5 0.79 % |
11-02-2025 14:15:00 Tuesday |
570.85 575.35 |
576.6 | 570 | 576 |
| 318 | -0.9 -0.16 % |
11-02-2025 13:15:00 Tuesday |
572.1 571.2 |
574.5 | 570 | 900 |
| 319 | -4.55 -0.79 % |
11-02-2025 12:15:00 Tuesday |
576.25 571.7 |
577.15 | 569.35 | 1226 |
| 320 | -2.1 -0.36 % |
11-02-2025 11:15:00 Tuesday |
578.75 576.65 |
579.65 | 575.75 | 1286 |
| 321 | -3.05 -0.52 % |
11-02-2025 10:15:00 Tuesday |
581.35 578.3 |
581.35 | 576 | 727 |
| 322 | -1 -0.17 % |
11-02-2025 09:15:00 Tuesday |
580.25 579.25 |
590 | 579.25 | 1349 |
| 323 | -0.15 -0.03 % |
10-02-2025 15:15:00 Monday |
587.85 587.7 |
588.05 | 585.65 | 467 |
| 324 | -1.35 -0.23 % |
10-02-2025 14:15:00 Monday |
589.2 587.85 |
590.2 | 587.8 | 1501 |
| 325 | -0.8 -0.14 % |
10-02-2025 13:15:00 Monday |
590 589.2 |
590.85 | 587.5 | 416 |
| 326 | 2.75 0.47 % |
10-02-2025 12:15:00 Monday |
588.4 591.15 |
591.3 | 587.8 | 431 |
| 327 | -4.15 -0.7 % |
10-02-2025 11:15:00 Monday |
592.5 588.35 |
592.8 | 588 | 857 |
| 328 | -3.4 -0.57 % |
10-02-2025 10:15:00 Monday |
596.15 592.75 |
599.1 | 591.6 | 1947 |
| 329 | -7.05 -1.17 % |
10-02-2025 09:15:00 Monday |
604.75 597.7 |
606 | 597.5 | 970 |
| 330 | -1.8 -0.3 % |
07-02-2025 15:15:00 Friday |
602.05 600.25 |
602.05 | 599.75 | 631 |
| 331 | 2.9 0.48 % |
07-02-2025 14:15:00 Friday |
599.5 602.4 |
602.4 | 599.45 | 1059 |
| 332 | -1.65 -0.27 % |
07-02-2025 13:15:00 Friday |
600.4 598.75 |
600.5 | 598.3 | 315 |
| 333 | 3 0.5 % |
07-02-2025 12:15:00 Friday |
596 599 |
599 | 594.7 | 909 |
| 334 | -2.4 -0.4 % |
07-02-2025 11:15:00 Friday |
598.85 596.45 |
600.3 | 596.4 | 585 |
| 335 | 1.35 0.23 % |
07-02-2025 10:15:00 Friday |
596.65 598 |
598.7 | 592.6 | 526 |
| 336 | -3.25 -0.54 % |
07-02-2025 09:15:00 Friday |
599.95 596.7 |
603.6 | 596 | 1453 |
| 337 | 3.3 0.55 % |
06-02-2025 15:15:00 Thursday |
598.15 601.45 |
601.95 | 597.95 | 1308 |
| 338 | -0.85 -0.14 % |
06-02-2025 14:15:00 Thursday |
600.35 599.5 |
601.15 | 598.55 | 855 |
| 339 | -1.35 -0.22 % |
06-02-2025 13:15:00 Thursday |
601.2 599.85 |
601.8 | 599.6 | 691 |
| 340 | -1.65 -0.27 % |
06-02-2025 12:15:00 Thursday |
603.55 601.9 |
603.55 | 600.1 | 1310 |
| 341 | -1.2 -0.2 % |
06-02-2025 11:15:00 Thursday |
604.75 603.55 |
604.75 | 603.35 | 4888 |
| 342 | -3.6 -0.59 % |
06-02-2025 10:15:00 Thursday |
606.85 603.25 |
607.5 | 601.5 | 2785 |
| 343 | 0.3 0.05 % |
06-02-2025 09:15:00 Thursday |
606 606.3 |
607.8 | 602 | 3298 |
| 344 | 1.7 0.28 % |
05-02-2025 15:15:00 Wednesday |
603.8 605.5 |
606 | 603.75 | 392 |
| 345 | -1.95 -0.32 % |
05-02-2025 14:15:00 Wednesday |
607 605.05 |
608.45 | 604.7 | 1129 |
| 346 | 1.9 0.31 % |
05-02-2025 13:15:00 Wednesday |
606.05 607.95 |
608.25 | 604.65 | 691 |
| 347 | -0.8 -0.13 % |
05-02-2025 12:15:00 Wednesday |
606.95 606.15 |
606.95 | 602.65 | 964 |
| 348 | -4.25 -0.7 % |
05-02-2025 11:15:00 Wednesday |
611.15 606.9 |
611.7 | 606 | 1859 |
| 349 | 1 0.16 % |
05-02-2025 10:15:00 Wednesday |
611.95 612.95 |
614.15 | 608.65 | 1322 |
| 350 | 0.05 0.01 % |
05-02-2025 09:15:00 Wednesday |
611.2 611.25 |
612.25 | 607.45 | 1581 |
| 351 | 1.65 0.27 % |
04-02-2025 15:15:00 Tuesday |
609.4 611.05 |
611.05 | 607.3 | 932 |
| 352 | -0.75 -0.12 % |
04-02-2025 14:15:00 Tuesday |
609.3 608.55 |
610.8 | 608.55 | 147 |
| 353 | 3.2 0.53 % |
04-02-2025 13:15:00 Tuesday |
606.1 609.3 |
610 | 606.1 | 568 |
| 354 | 0.4 0.07 % |
04-02-2025 12:15:00 Tuesday |
607.35 607.75 |
607.75 | 606.5 | 58 |
| 355 | 2.1 0.35 % |
04-02-2025 11:15:00 Tuesday |
605.7 607.8 |
608.5 | 605.55 | 1570 |
| 356 | 3.4 0.57 % |
04-02-2025 10:15:00 Tuesday |
601.6 605 |
605 | 600.05 | 463 |
| 357 | -0.85 -0.14 % |
04-02-2025 09:15:00 Tuesday |
604 603.15 |
609.2 | 600 | 906 |
| 358 | 0.55 0.09 % |
03-02-2025 15:15:00 Monday |
604.8 605.35 |
605.65 | 603 | 809 |
| 359 | -0.7 -0.12 % |
03-02-2025 14:15:00 Monday |
604.85 604.15 |
604.85 | 601.15 | 2956 |
| 360 | -5.4 -0.89 % |
03-02-2025 13:15:00 Monday |
610.1 604.7 |
610.2 | 604 | 981 |
| 361 | 1 0.16 % |
03-02-2025 12:15:00 Monday |
609.55 610.55 |
611.15 | 609 | 1134 |
| 362 | -3 -0.49 % |
03-02-2025 11:15:00 Monday |
612.6 609.6 |
613.65 | 609.5 | 1309 |
| 363 | 7 1.16 % |
03-02-2025 10:15:00 Monday |
605.2 612.2 |
613.45 | 604.2 | 3134 |
| 364 | -0.45 -0.07 % |
03-02-2025 09:15:00 Monday |
606 605.55 |
618.25 | 600.85 | 9586 |
| 365 | -1.65 -0.27 % |
01-02-2025 15:15:00 Saturday |
607.75 606.1 |
609.35 | 601.95 | 11762 |
| 366 | 0.75 0.12 % |
01-02-2025 14:15:00 Saturday |
606.25 607 |
609.85 | 602.45 | 19035 |
| 367 | 33.9 5.92 % |
01-02-2025 13:15:00 Saturday |
572.55 606.45 |
609.45 | 572.5 | 24583 |
| 368 | -60.2 -9.49 % |
01-02-2025 12:15:00 Saturday |
634.15 573.95 |
634.35 | 570 | 35496 |
| 369 | 8.35 1.34 % |
01-02-2025 11:15:00 Saturday |
625.2 633.55 |
642.7 | 624.05 | 15598 |
| 370 | 1.85 0.3 % |
01-02-2025 10:15:00 Saturday |
621.9 623.75 |
625 | 620.25 | 2803 |
| 371 | 11.2 1.84 % |
01-02-2025 09:15:00 Saturday |
610.05 621.25 |
622.5 | 610.05 | 990 |
| 372 | 2.35 0.38 % |
31-01-2025 15:15:00 Friday |
615.4 617.75 |
618.05 | 615.05 | 651 |
| 373 | 5.3 0.87 % |
31-01-2025 14:15:00 Friday |
610.65 615.95 |
616.2 | 610.65 | 208 |
| 374 | -5.3 -0.86 % |
31-01-2025 13:15:00 Friday |
616 610.7 |
616 | 610.7 | 539 |
| 375 | -2.75 -0.44 % |
31-01-2025 12:15:00 Friday |
618.05 615.3 |
621 | 614.85 | 1012 |
| 376 | 3.3 0.54 % |
31-01-2025 11:15:00 Friday |
614.25 617.55 |
617.9 | 614.25 | 510 |
| 377 | -1.15 -0.19 % |
31-01-2025 10:15:00 Friday |
615.7 614.55 |
617.95 | 614.55 | 216 |
| 378 | 6.8 1.12 % |
31-01-2025 09:15:00 Friday |
608.2 615 |
619.25 | 608.2 | 2722 |
| 379 | 1.75 0.29 % |
30-01-2025 15:15:00 Thursday |
610 611.75 |
614.6 | 609.7 | 364 |
| 380 | -5.4 -0.88 % |
30-01-2025 14:15:00 Thursday |
615.45 610.05 |
617.05 | 609.75 | 1208 |
| 381 | 4.4 0.72 % |
30-01-2025 13:15:00 Thursday |
611.05 615.45 |
615.45 | 610.2 | 441 |
| 382 | 2.95 0.49 % |
30-01-2025 12:15:00 Thursday |
607.5 610.45 |
611.8 | 607.5 | 981 |
| 383 | -1.05 -0.17 % |
30-01-2025 11:15:00 Thursday |
609 607.95 |
609 | 606.6 | 702 |
| 384 | -1.35 -0.22 % |
30-01-2025 10:15:00 Thursday |
608.25 606.9 |
610 | 605.85 | 757 |
| 385 | 3.35 0.55 % |
30-01-2025 09:15:00 Thursday |
604.15 607.5 |
610.3 | 602.1 | 1040 |
| 386 | -2.4 -0.4 % |
29-01-2025 15:15:00 Wednesday |
606.6 604.2 |
607.75 | 604.2 | 622 |
| 387 | -2.25 -0.37 % |
29-01-2025 14:15:00 Wednesday |
608.95 606.7 |
608.95 | 604.95 | 410 |
| 388 | 2.4 0.4 % |
29-01-2025 13:15:00 Wednesday |
607.2 609.6 |
609.6 | 606.15 | 486 |
| 389 | -0.8 -0.13 % |
29-01-2025 12:15:00 Wednesday |
608 607.2 |
608.45 | 606 | 353 |
| 390 | 0.35 0.06 % |
29-01-2025 11:15:00 Wednesday |
606.8 607.15 |
611 | 606.75 | 1667 |
| 391 | -3 -0.49 % |
29-01-2025 10:15:00 Wednesday |
609.5 606.5 |
610.9 | 606.5 | 1259 |
| 392 | 4.7 0.78 % |
29-01-2025 09:15:00 Wednesday |
604.35 609.05 |
610.45 | 600 | 3557 |
| 393 | -0.3 -0.05 % |
28-01-2025 15:15:00 Tuesday |
600.9 600.6 |
601.4 | 599.4 | 734 |
| 394 | 0.25 0.04 % |
28-01-2025 14:15:00 Tuesday |
600.85 601.1 |
603.25 | 598.15 | 3435 |
| 395 | 1.6 0.27 % |
28-01-2025 13:15:00 Tuesday |
598.4 600 |
601.05 | 596.5 | 2451 |
| 396 | 2.7 0.45 % |
28-01-2025 12:15:00 Tuesday |
596.2 598.9 |
598.9 | 594.6 | 762 |
| 397 | 5.35 0.91 % |
28-01-2025 11:15:00 Tuesday |
590.85 596.2 |
596.25 | 590.3 | 868 |
| 398 | 1.6 0.27 % |
28-01-2025 10:15:00 Tuesday |
590.2 591.8 |
592.1 | 589.8 | 1785 |
| 399 | 3.3 0.56 % |
28-01-2025 09:15:00 Tuesday |
587.35 590.65 |
591.8 | 585.3 | 3312 |
| 400 | -0.9 -0.15 % |
27-01-2025 15:15:00 Monday |
589 588.1 |
590 | 588.1 | 671 |
| 401 | 3.65 0.62 % |
27-01-2025 14:15:00 Monday |
585.35 589 |
589.6 | 585.2 | 7465 |
| 402 | -0.8 -0.14 % |
27-01-2025 13:15:00 Monday |
587.65 586.85 |
589.3 | 586.1 | 1993 |
| 403 | 0 0 % |
27-01-2025 12:15:00 Monday |
586.2 586.2 |
589.25 | 584.8 | 811 |
| 404 | 1.15 0.2 % |
27-01-2025 11:15:00 Monday |
585.45 586.6 |
587.95 | 583 | 2094 |
| 405 | -0.05 -0.01 % |
27-01-2025 10:15:00 Monday |
585.05 585 |
586.2 | 582.6 | 1475 |
| 406 | -5.95 -1.01 % |
27-01-2025 09:15:00 Monday |
591 585.05 |
591 | 582.85 | 2982 |
| 407 | -1.05 -0.18 % |
24-01-2025 15:15:00 Friday |
591.5 590.45 |
592.35 | 590.45 | 848 |
| 408 | 0.3 0.05 % |
24-01-2025 14:15:00 Friday |
590.7 591 |
592.05 | 587.5 | 2590 |
| 409 | -4.3 -0.72 % |
24-01-2025 13:15:00 Friday |
595 590.7 |
595.25 | 590.7 | 1098 |
| 410 | -1.15 -0.19 % |
24-01-2025 12:15:00 Friday |
597.5 596.35 |
597.5 | 594 | 1356 |
| 411 | 5.5 0.93 % |
24-01-2025 11:15:00 Friday |
593 598.5 |
600.8 | 593 | 1888 |
| 412 | 3.2 0.54 % |
24-01-2025 10:15:00 Friday |
589.8 593 |
593.6 | 588.9 | 1180 |
| 413 | -5.35 -0.9 % |
24-01-2025 09:15:00 Friday |
594.7 589.35 |
599.45 | 589.35 | 2063 |
| 414 | 0.15 0.03 % |
23-01-2025 15:15:00 Thursday |
594.55 594.7 |
595.35 | 593.85 | 1273 |
| 415 | -1.95 -0.33 % |
23-01-2025 14:15:00 Thursday |
597.15 595.2 |
597.35 | 594.05 | 362 |
| 416 | -1.6 -0.27 % |
23-01-2025 13:15:00 Thursday |
597.9 596.3 |
599 | 596.3 | 336 |
| 417 | -0.35 -0.06 % |
23-01-2025 12:15:00 Thursday |
597.35 597 |
597.6 | 592.4 | 1729 |
| 418 | -2.65 -0.44 % |
23-01-2025 11:15:00 Thursday |
599.5 596.85 |
599.5 | 596.85 | 286 |
| 419 | 1.4 0.23 % |
23-01-2025 10:15:00 Thursday |
597.95 599.35 |
601.15 | 596.6 | 1215 |
| 420 | 0.65 0.11 % |
23-01-2025 09:15:00 Thursday |
597.35 598 |
603.3 | 591.15 | 3494 |
| 421 | -0.25 -0.04 % |
22-01-2025 15:15:00 Wednesday |
597.35 597.1 |
600.05 | 597.1 | 5631 |
| 422 | 5.05 0.85 % |
22-01-2025 14:15:00 Wednesday |
592 597.05 |
600.15 | 591.85 | 15796 |
| 423 | 3.05 0.52 % |
22-01-2025 13:15:00 Wednesday |
589.25 592.3 |
593.45 | 588.6 | 11548 |
| 424 | 0.3 0.05 % |
22-01-2025 12:15:00 Wednesday |
589 589.3 |
590 | 584.2 | 20114 |
| 425 | 3.55 0.61 % |
22-01-2025 11:15:00 Wednesday |
585.45 589 |
589 | 583 | 14703 |
| 426 | 3.4 0.58 % |
22-01-2025 10:15:00 Wednesday |
581.6 585 |
585.4 | 578.35 | 47926 |
| 427 | -43.35 -6.94 % |
22-01-2025 09:15:00 Wednesday |
624.95 581.6 |
624.95 | 572.35 | 336757 |
| 428 | 2.1 0.33 % |
21-01-2025 15:15:00 Tuesday |
635.65 637.75 |
637.75 | 635.05 | 468 |
| 429 | -4.05 -0.63 % |
21-01-2025 14:15:00 Tuesday |
639.6 635.55 |
639.95 | 633.25 | 3028 |
| 430 | 0.75 0.12 % |
21-01-2025 13:15:00 Tuesday |
639.6 640.35 |
642.15 | 637.95 | 991 |
| 431 | -0.3 -0.05 % |
21-01-2025 12:15:00 Tuesday |
641 640.7 |
644.65 | 640.7 | 501 |
| 432 | 6.3 0.99 % |
21-01-2025 11:15:00 Tuesday |
636.15 642.45 |
644.8 | 636.15 | 1374 |
| 433 | -6.05 -0.94 % |
21-01-2025 10:15:00 Tuesday |
641.9 635.85 |
641.9 | 635.4 | 1440 |
| 434 | -4.8 -0.74 % |
21-01-2025 09:15:00 Tuesday |
646.7 641.9 |
651.65 | 640.7 | 3403 |
| 435 | 2.15 0.34 % |
20-01-2025 15:15:00 Monday |
641.25 643.4 |
643.85 | 640.3 | 4195 |
| 436 | -1.7 -0.26 % |
20-01-2025 14:15:00 Monday |
643.15 641.45 |
643.15 | 641 | 421 |
| 437 | 1.7 0.27 % |
20-01-2025 13:15:00 Monday |
640.25 641.95 |
642.2 | 639.35 | 1230 |
| 438 | 0.3 0.05 % |
20-01-2025 12:15:00 Monday |
638.8 639.1 |
641.15 | 638.8 | 117 |
| 439 | 5.65 0.89 % |
20-01-2025 11:15:00 Monday |
631.8 637.45 |
639.9 | 631.8 | 935 |
| 440 | -5 -0.78 % |
20-01-2025 10:15:00 Monday |
637.15 632.15 |
637.6 | 631.15 | 3478 |
| 441 | -22 -3.34 % |
20-01-2025 09:15:00 Monday |
658.65 636.65 |
658.65 | 636.65 | 4080 |
| 442 | -0.8 -0.12 % |
17-01-2025 15:15:00 Friday |
645.8 645 |
646.95 | 644.5 | 305 |
| 443 | 6.2 0.97 % |
17-01-2025 14:15:00 Friday |
639.45 645.65 |
649 | 639 | 318 |
| 444 | 1.55 0.24 % |
17-01-2025 13:15:00 Friday |
637.9 639.45 |
639.45 | 636.35 | 514 |
| 445 | -1.95 -0.3 % |
17-01-2025 12:15:00 Friday |
639.8 637.85 |
641.55 | 637.85 | 155 |
| 446 | -0.6 -0.09 % |
17-01-2025 11:15:00 Friday |
640.9 640.3 |
643.2 | 640 | 584 |
| 447 | -2.8 -0.43 % |
17-01-2025 10:15:00 Friday |
644.55 641.75 |
648.75 | 641.75 | 1468 |
| 448 | 0.45 0.07 % |
17-01-2025 09:15:00 Friday |
644.8 645.25 |
648 | 634.5 | 3352 |
| 449 | -2.2 -0.34 % |
16-01-2025 15:15:00 Thursday |
651.5 649.3 |
652.5 | 649.3 | 1189 |
| 450 | 1.6 0.25 % |
16-01-2025 14:15:00 Thursday |
649.85 651.45 |
653 | 649.75 | 5101 |
| 451 | -0.2 -0.03 % |
16-01-2025 13:15:00 Thursday |
650 649.8 |
650.6 | 648.2 | 989 |
| 452 | -0.8 -0.12 % |
16-01-2025 12:15:00 Thursday |
650.95 650.15 |
655 | 649.6 | 1536 |
| 453 | -8.2 -1.25 % |
16-01-2025 11:15:00 Thursday |
658.35 650.15 |
658.35 | 647 | 6186 |
| 454 | -1.5 -0.23 % |
16-01-2025 10:15:00 Thursday |
659.85 658.35 |
660.85 | 655 | 6881 |
| 455 | 23.45 3.68 % |
16-01-2025 09:15:00 Thursday |
636.55 660 |
667 | 636.55 | 13622 |
| 456 | 0.7 0.11 % |
15-01-2025 15:15:00 Wednesday |
632.55 633.25 |
634.45 | 632.4 | 1050 |
| 457 | -0.45 -0.07 % |
15-01-2025 14:15:00 Wednesday |
632.65 632.2 |
635 | 632.2 | 387 |
| 458 | 4.05 0.64 % |
15-01-2025 13:15:00 Wednesday |
629.95 634 |
635.1 | 629.9 | 279 |
| 459 | -3.55 -0.56 % |
15-01-2025 12:15:00 Wednesday |
633.55 630 |
633.55 | 628.9 | 364 |
| 460 | -0.75 -0.12 % |
15-01-2025 11:15:00 Wednesday |
633.95 633.2 |
635.45 | 629.6 | 1148 |
| 461 | 0.25 0.04 % |
15-01-2025 10:15:00 Wednesday |
634.55 634.8 |
638.4 | 633.4 | 1054 |
| 462 | -13.05 -2.02 % |
15-01-2025 09:15:00 Wednesday |
645 631.95 |
645 | 629 | 2786 |
| 463 | 0 0 % |
14-01-2025 15:15:00 Tuesday |
642.6 642.6 |
643.3 | 641.6 | 968 |
| 464 | 1.45 0.23 % |
14-01-2025 14:15:00 Tuesday |
639.6 641.05 |
643.4 | 638.2 | 410 |
| 465 | -1.5 -0.23 % |
14-01-2025 13:15:00 Tuesday |
640.05 638.55 |
640.8 | 636.3 | 115 |
| 466 | 0.95 0.15 % |
14-01-2025 12:15:00 Tuesday |
637.75 638.7 |
638.7 | 633.75 | 103 |
| 467 | -4 -0.62 % |
14-01-2025 11:15:00 Tuesday |
642.1 638.1 |
642.1 | 637.05 | 140 |
| 468 | 7.6 1.2 % |
14-01-2025 10:15:00 Tuesday |
634.65 642.25 |
642.25 | 633 | 994 |
| 469 | 0.15 0.02 % |
14-01-2025 09:15:00 Tuesday |
634.5 634.65 |
644.05 | 634.5 | 689 |
| 470 | -1.6 -0.25 % |
13-01-2025 15:15:00 Monday |
637.5 635.9 |
637.5 | 635.15 | 1097 |
| 471 | -1.75 -0.27 % |
13-01-2025 14:15:00 Monday |
638.05 636.3 |
638.95 | 634.9 | 2172 |
| 472 | -2.4 -0.37 % |
13-01-2025 13:15:00 Monday |
641 638.6 |
642.55 | 636.65 | 599 |
| 473 | -0.95 -0.15 % |
13-01-2025 12:15:00 Monday |
641.85 640.9 |
643 | 640 | 3266 |
| 474 | -4.45 -0.69 % |
13-01-2025 11:15:00 Monday |
647 642.55 |
647.7 | 641.4 | 742 |
| 475 | -4.85 -0.74 % |
13-01-2025 10:15:00 Monday |
652.1 647.25 |
653 | 645.05 | 2443 |
| 476 | 6.6 1.02 % |
13-01-2025 09:15:00 Monday |
644.65 651.25 |
651.6 | 637.3 | 2208 |
| 477 | -2.65 -0.41 % |
10-01-2025 15:15:00 Friday |
644.65 642 |
645.2 | 642 | 2699 |
| 478 | -2.55 -0.39 % |
10-01-2025 14:15:00 Friday |
647.1 644.55 |
647.1 | 642.15 | 3446 |
| 479 | -0.7 -0.11 % |
10-01-2025 13:15:00 Friday |
647.25 646.55 |
649.65 | 646.4 | 2513 |
| 480 | -1.05 -0.16 % |
10-01-2025 12:15:00 Friday |
648.6 647.55 |
649.85 | 646.5 | 686 |
| 481 | -0.9 -0.14 % |
10-01-2025 11:15:00 Friday |
649.2 648.3 |
650.55 | 646.65 | 1185 |
| 482 | 13.75 2.17 % |
10-01-2025 10:15:00 Friday |
634.25 648 |
648.85 | 631.3 | 6230 |
| 483 | -10.5 -1.63 % |
10-01-2025 09:15:00 Friday |
645.2 634.7 |
647.25 | 634.25 | 7357 |
| 484 | 0.35 0.05 % |
09-01-2025 15:15:00 Thursday |
646.65 647 |
647.9 | 646.65 | 105785 |
| 485 | 0 0 % |
09-01-2025 14:15:00 Thursday |
646.7 646.7 |
647.2 | 645.65 | 112600 |
| 486 | -0.4 -0.06 % |
09-01-2025 13:15:00 Thursday |
647.1 646.7 |
648.4 | 644.7 | 1011 |
| 487 | -2.7 -0.42 % |
09-01-2025 12:15:00 Thursday |
649.8 647.1 |
650.1 | 647 | 412 |
| 488 | -0.4 -0.06 % |
09-01-2025 11:15:00 Thursday |
649.55 649.15 |
650.3 | 648 | 38 |
| 489 | -2.3 -0.35 % |
09-01-2025 10:15:00 Thursday |
651.55 649.25 |
651.9 | 649 | 657 |
| 490 | 4.45 0.69 % |
09-01-2025 09:15:00 Thursday |
648 652.45 |
656.45 | 648 | 676 |
| 491 | 0.5 0.08 % |
08-01-2025 15:15:00 Wednesday |
652.5 653 |
653.6 | 651.8 | 409 |
| 492 | -2.45 -0.37 % |
08-01-2025 14:15:00 Wednesday |
655.55 653.1 |
656.6 | 651.8 | 649 |
| 493 | -0.95 -0.14 % |
08-01-2025 13:15:00 Wednesday |
656.5 655.55 |
657.8 | 654.05 | 458 |
| 494 | 2.1 0.32 % |
08-01-2025 12:15:00 Wednesday |
653.4 655.5 |
655.95 | 653.4 | 434 |
| 495 | -4.8 -0.73 % |
08-01-2025 11:15:00 Wednesday |
658.1 653.3 |
658.1 | 652.5 | 1177 |
| 496 | -2.8 -0.42 % |
08-01-2025 10:15:00 Wednesday |
661 658.2 |
661 | 658 | 780 |
| 497 | -1.75 -0.26 % |
08-01-2025 09:15:00 Wednesday |
663 661.25 |
666.45 | 660.05 | 1259 |
| 498 | 0.25 0.04 % |
07-01-2025 15:15:00 Tuesday |
662.6 662.85 |
663.05 | 659.5 | 408 |
| 499 | -2.65 -0.4 % |
07-01-2025 14:15:00 Tuesday |
665.25 662.6 |
665.25 | 662.6 | 735 |
| 500 | -2.7 -0.4 % |
07-01-2025 13:15:00 Tuesday |
669 666.3 |
672.75 | 665 | 1375 |
| 501 | 2.95 0.44 % |
07-01-2025 12:15:00 Tuesday |
665.7 668.65 |
670.95 | 665.6 | 3949 |
| 502 | -0.6 -0.09 % |
07-01-2025 11:15:00 Tuesday |
665.65 665.05 |
667.15 | 664.25 | 551 |
| 503 | 3.5 0.53 % |
07-01-2025 10:15:00 Tuesday |
663.05 666.55 |
668.6 | 662.55 | 642 |
| 504 | 5.05 0.77 % |
07-01-2025 09:15:00 Tuesday |
657.25 662.3 |
668.1 | 657.25 | 2070 |
| 505 | -3.05 -0.46 % |
06-01-2025 15:15:00 Monday |
662.45 659.4 |
662.65 | 659.35 | 1257 |
| 506 | -0.4 -0.06 % |
06-01-2025 14:15:00 Monday |
661.4 661 |
663.05 | 659 | 1163 |
| 507 | -1.75 -0.26 % |
06-01-2025 13:15:00 Monday |
662.65 660.9 |
663.15 | 659.4 | 614 |
| 508 | 4.3 0.65 % |
06-01-2025 12:15:00 Monday |
659.1 663.4 |
665.05 | 658 | 960 |
| 509 | -0.7 -0.11 % |
06-01-2025 11:15:00 Monday |
659.8 659.1 |
660.75 | 652.95 | 7266 |
| 510 | -10.3 -1.54 % |
06-01-2025 10:15:00 Monday |
670.5 660.2 |
670.5 | 660.2 | 2107 |
| 511 | -2.4 -0.36 % |
06-01-2025 09:15:00 Monday |
674.15 671.75 |
680.65 | 668.7 | 4657 |
| 512 | 6.65 0.99 % |
03-01-2025 15:15:00 Friday |
673.35 680 |
680 | 673.35 | 1011 |
| 513 | -1.4 -0.21 % |
03-01-2025 14:15:00 Friday |
675.15 673.75 |
676.2 | 671.45 | 1441 |
| 514 | 5.45 0.81 % |
03-01-2025 13:15:00 Friday |
670.3 675.75 |
677 | 669.35 | 2204 |
| 515 | 0.35 0.05 % |
03-01-2025 12:15:00 Friday |
671.05 671.4 |
674.65 | 670.3 | 1757 |
| 516 | 2 0.3 % |
03-01-2025 11:15:00 Friday |
669 671 |
671 | 667.2 | 579 |
| 517 | -2.3 -0.34 % |
03-01-2025 10:15:00 Friday |
671.2 668.9 |
672.65 | 666 | 1187 |
| 518 | 12.95 1.97 % |
03-01-2025 09:15:00 Friday |
657.7 670.65 |
673.2 | 657.7 | 1213 |
| 519 | -0.75 -0.11 % |
02-01-2025 15:15:00 Thursday |
662.05 661.3 |
662.3 | 661.2 | 653 |
| 520 | -2.45 -0.37 % |
02-01-2025 14:15:00 Thursday |
664.25 661.8 |
665.35 | 661.3 | 2152 |
| 521 | 2.5 0.38 % |
02-01-2025 13:15:00 Thursday |
663.6 666.1 |
666.8 | 660.85 | 1062 |
| 522 | 4.3 0.65 % |
02-01-2025 12:15:00 Thursday |
659.65 663.95 |
663.95 | 659.65 | 560 |
| 523 | -1.9 -0.29 % |
02-01-2025 11:15:00 Thursday |
662.1 660.2 |
664.05 | 660.2 | 1404 |
| 524 | 2.2 0.33 % |
02-01-2025 10:15:00 Thursday |
659.9 662.1 |
663 | 659 | 1042 |
| 525 | 0.3 0.05 % |
02-01-2025 09:15:00 Thursday |
659 659.3 |
660.8 | 656.2 | 2200 |
| 526 | -0.85 -0.13 % |
01-01-2025 15:15:00 Wednesday |
657.45 656.6 |
658.7 | 655.65 | 339 |
| 527 | 4.3 0.66 % |
01-01-2025 14:15:00 Wednesday |
653.95 658.25 |
663.05 | 653.95 | 1521 |
| 528 | 2.25 0.34 % |
01-01-2025 13:15:00 Wednesday |
653.75 656 |
656.05 | 653 | 433 |
| 529 | 4.15 0.64 % |
01-01-2025 12:15:00 Wednesday |
649.75 653.9 |
654.3 | 649.75 | 517 |
| 530 | 0.6 0.09 % |
01-01-2025 11:15:00 Wednesday |
647.9 648.5 |
648.7 | 645.75 | 659 |
| 531 | 2.1 0.33 % |
01-01-2025 10:15:00 Wednesday |
645.2 647.3 |
648.5 | 645.2 | 288 |
| 532 | -10 -1.53 % |
01-01-2025 09:15:00 Wednesday |
655 645 |
659.75 | 644.85 | 533 |
| 533 | -1.95 -0.3 % |
31-12-2024 15:15:00 Tuesday |
655.2 653.25 |
656.2 | 651.8 | 2548 |
| 534 | 3.25 0.5 % |
31-12-2024 14:15:00 Tuesday |
652 655.25 |
658 | 651.2 | 640 |
| 535 | 3.3 0.51 % |
31-12-2024 13:15:00 Tuesday |
648 651.3 |
651.65 | 648 | 329 |
| 536 | -3 -0.46 % |
31-12-2024 12:15:00 Tuesday |
649.15 646.15 |
649.15 | 644.85 | 471 |
| 537 | 4.4 0.68 % |
31-12-2024 11:15:00 Tuesday |
645.55 649.95 |
649.95 | 643.7 | 1684 |
| 538 | -3.35 -0.52 % |
31-12-2024 10:15:00 Tuesday |
648.25 644.9 |
650.05 | 644.9 | 331 |
| 539 | -0.05 -0.01 % |
31-12-2024 09:15:00 Tuesday |
647.75 647.7 |
652.15 | 644.3 | 909 |
| 540 | 4.4 0.68 % |
30-12-2024 15:15:00 Monday |
646.7 651.1 |
651.45 | 644.1 | 6114 |
| 541 | 0.85 0.13 % |
30-12-2024 14:15:00 Monday |
646.55 647.4 |
651 | 645.9 | 7001 |
| 542 | -2.6 -0.4 % |
30-12-2024 13:15:00 Monday |
649.6 647 |
650.6 | 646.65 | 740 |
| 543 | -3.5 -0.53 % |
30-12-2024 12:15:00 Monday |
654.25 650.75 |
655.25 | 650.75 | 298 |
| 544 | 3.7 0.57 % |
30-12-2024 11:15:00 Monday |
651 654.7 |
655.7 | 650.45 | 660 |
| 545 | -1.4 -0.21 % |
30-12-2024 10:15:00 Monday |
652.4 651 |
652.5 | 649.8 | 835 |
| 546 | -6.3 -0.96 % |
30-12-2024 09:15:00 Monday |
658.05 651.75 |
658.05 | 648.95 | 3522 |
| 547 | 1.1 0.17 % |
27-12-2024 15:15:00 Friday |
655.2 656.3 |
656.3 | 654.8 | 869 |
| 548 | -3.95 -0.6 % |
27-12-2024 14:15:00 Friday |
660.1 656.15 |
660.1 | 655.35 | 1020 |
| 549 | -1.55 -0.23 % |
27-12-2024 13:15:00 Friday |
660.1 658.55 |
661.45 | 658.55 | 794 |
| 550 | -3.8 -0.57 % |
27-12-2024 12:15:00 Friday |
664.1 660.3 |
664.95 | 660.3 | 1647 |
| 551 | -1.1 -0.17 % |
27-12-2024 11:15:00 Friday |
665.2 664.1 |
666.15 | 663.05 | 295 |
| 552 | 0.8 0.12 % |
27-12-2024 10:15:00 Friday |
665.1 665.9 |
668 | 663.2 | 710 |
| 553 | -9.2 -1.37 % |
27-12-2024 09:15:00 Friday |
673.65 664.45 |
673.65 | 664.45 | 2889 |
| 554 | 0.65 0.1 % |
26-12-2024 15:15:00 Thursday |
667.55 668.2 |
669.4 | 667.55 | 187 |
| 555 | 3.45 0.52 % |
26-12-2024 14:15:00 Thursday |
665.55 669 |
669 | 665.55 | 306 |
| 556 | 1.3 0.2 % |
26-12-2024 13:15:00 Thursday |
665.25 666.55 |
666.55 | 663 | 58 |
| 557 | 1.95 0.29 % |
26-12-2024 12:15:00 Thursday |
663.7 665.65 |
665.65 | 663.6 | 444 |
| 558 | -2.75 -0.41 % |
26-12-2024 11:15:00 Thursday |
668.1 665.35 |
668.1 | 664.4 | 201 |
| 559 | 0.55 0.08 % |
26-12-2024 10:15:00 Thursday |
667.25 667.8 |
669.95 | 666.3 | 2288 |
| 560 | 3 0.45 % |
26-12-2024 09:15:00 Thursday |
663.5 666.5 |
668.75 | 659.25 | 1765 |
| 561 | -2.55 -0.39 % |
24-12-2024 15:15:00 Tuesday |
661.55 659 |
662.15 | 659 | 174 |
| 562 | 0.65 0.1 % |
24-12-2024 14:15:00 Tuesday |
661.45 662.1 |
662.1 | 658 | 2650 |
| 563 | -1.7 -0.26 % |
24-12-2024 13:15:00 Tuesday |
663.5 661.8 |
666.65 | 660.5 | 1899 |
| 564 | 4.2 0.64 % |
24-12-2024 12:15:00 Tuesday |
658.45 662.65 |
664.2 | 656.95 | 575 |
| 565 | 9.5 1.46 % |
24-12-2024 11:15:00 Tuesday |
650 659.5 |
660.25 | 649.8 | 892 |
| 566 | 0.1 0.02 % |
24-12-2024 10:15:00 Tuesday |
650.1 650.2 |
650.85 | 648.6 | 476 |
| 567 | 0.4 0.06 % |
24-12-2024 09:15:00 Tuesday |
648.95 649.35 |
655 | 645.95 | 1071 |
| 568 | -2.3 -0.35 % |
23-12-2024 15:15:00 Monday |
649.65 647.35 |
650.2 | 647.35 | 452 |
| 569 | 3.7 0.57 % |
23-12-2024 14:15:00 Monday |
646.8 650.5 |
650.5 | 646.8 | 126 |
| 570 | -3.1 -0.48 % |
23-12-2024 13:15:00 Monday |
649.1 646 |
649.1 | 644.2 | 351 |
| 571 | -3.5 -0.54 % |
23-12-2024 12:15:00 Monday |
651.75 648.25 |
651.9 | 648.25 | 338 |
| 572 | -2.2 -0.34 % |
23-12-2024 11:15:00 Monday |
652.45 650.25 |
653.95 | 650 | 413 |
| 573 | 0.9 0.14 % |
23-12-2024 10:15:00 Monday |
652 652.9 |
654 | 650.5 | 943 |
| 574 | 5.45 0.84 % |
23-12-2024 09:15:00 Monday |
645.95 651.4 |
654.15 | 645.95 | 3862 |
| 575 | 4.25 0.65 % |
20-12-2024 15:15:00 Friday |
651.2 655.45 |
657.95 | 651.2 | 1994 |
| 576 | -3.7 -0.57 % |
20-12-2024 14:15:00 Friday |
654.7 651 |
656.95 | 651 | 646 |
| 577 | -1.05 -0.16 % |
20-12-2024 13:15:00 Friday |
655.8 654.75 |
657.45 | 654.7 | 1047 |
| 578 | -1.4 -0.21 % |
20-12-2024 12:15:00 Friday |
656.95 655.55 |
657.35 | 654.75 | 504 |
| 579 | -0.15 -0.02 % |
20-12-2024 11:15:00 Friday |
656 655.85 |
657.25 | 654.75 | 867 |
| 580 | 3.5 0.54 % |
20-12-2024 10:15:00 Friday |
653.6 657.1 |
659.1 | 653.6 | 1285 |
| 581 | -14.2 -2.13 % |
20-12-2024 09:15:00 Friday |
667.6 653.4 |
667.6 | 650.05 | 2681 |
| 582 | 0.2 0.03 % |
19-12-2024 15:15:00 Thursday |
659.05 659.25 |
660.85 | 659 | 612 |
| 583 | 2.15 0.33 % |
19-12-2024 14:15:00 Thursday |
657.95 660.1 |
660.1 | 657.95 | 2340 |
| 584 | 0.85 0.13 % |
19-12-2024 13:15:00 Thursday |
657.85 658.7 |
660 | 657.1 | 373 |
| 585 | 1.3 0.2 % |
19-12-2024 12:15:00 Thursday |
657.05 658.35 |
659.1 | 657 | 815 |
| 586 | -2.4 -0.36 % |
19-12-2024 11:15:00 Thursday |
657.95 655.55 |
659.25 | 655.35 | 455 |
| 587 | 1.15 0.18 % |
19-12-2024 10:15:00 Thursday |
656.4 657.55 |
658.55 | 655.25 | 231 |
| 588 | 4.95 0.76 % |
19-12-2024 09:15:00 Thursday |
650.9 655.85 |
658.7 | 650.9 | 1804 |
| 589 | 0.3 0.05 % |
18-12-2024 15:15:00 Wednesday |
663.65 663.95 |
663.95 | 662.4 | 398 |
| 590 | -1.5 -0.23 % |
18-12-2024 14:15:00 Wednesday |
664.6 663.1 |
665.25 | 662.1 | 116 |
| 591 | 0.8 0.12 % |
18-12-2024 13:15:00 Wednesday |
663.95 664.75 |
666.8 | 662.4 | 433 |
| 592 | -1.1 -0.17 % |
18-12-2024 12:15:00 Wednesday |
665.4 664.3 |
665.4 | 661.9 | 852 |
| 593 | -1.55 -0.23 % |
18-12-2024 11:15:00 Wednesday |
666 664.45 |
668.25 | 664.35 | 645 |
| 594 | -0.5 -0.07 % |
18-12-2024 10:15:00 Wednesday |
666.8 666.3 |
668.45 | 665.85 | 189 |
| 595 | -3.25 -0.48 % |
18-12-2024 09:15:00 Wednesday |
670.75 667.5 |
672.55 | 666.45 | 468 |
| 596 | 0.15 0.02 % |
17-12-2024 15:15:00 Tuesday |
670.9 671.05 |
672.15 | 669.4 | 1048 |
| 597 | -2.15 -0.32 % |
17-12-2024 14:15:00 Tuesday |
671.75 669.6 |
672.7 | 669.6 | 1269 |
| 598 | -1.45 -0.22 % |
17-12-2024 13:15:00 Tuesday |
673.15 671.7 |
673.15 | 671.05 | 408 |
| 599 | -0.95 -0.14 % |
17-12-2024 12:15:00 Tuesday |
675 674.05 |
675.45 | 673.45 | 173 |
| 600 | -2.45 -0.36 % |
17-12-2024 11:15:00 Tuesday |
677.15 674.7 |
677.15 | 673.85 | 398 |
| 601 | 0.6 0.09 % |
17-12-2024 10:15:00 Tuesday |
677.75 678.35 |
678.85 | 673 | 1602 |
| 602 | -5.55 -0.81 % |
17-12-2024 09:15:00 Tuesday |
683.5 677.95 |
685.45 | 677.25 | 5684 |
| 603 | -2.1 -0.31 % |
16-12-2024 15:15:00 Monday |
679.8 677.7 |
680.4 | 677.6 | 843 |
| 604 | -3.7 -0.54 % |
16-12-2024 14:15:00 Monday |
682.65 678.95 |
682.65 | 677.95 | 956 |
| 605 | 2.6 0.38 % |
16-12-2024 13:15:00 Monday |
679.3 681.9 |
682.4 | 678.15 | 1020 |
| 606 | -1.9 -0.28 % |
16-12-2024 12:15:00 Monday |
679.8 677.9 |
680.05 | 677.9 | 743 |
| 607 | -0.35 -0.05 % |
16-12-2024 11:15:00 Monday |
680 679.65 |
683.35 | 679.05 | 1058 |
| 608 | -4.4 -0.64 % |
16-12-2024 10:15:00 Monday |
683.7 679.3 |
683.7 | 679.3 | 1577 |
| 609 | -1.9 -0.28 % |
16-12-2024 09:15:00 Monday |
685.7 683.8 |
690 | 679.75 | 1853 |
| 610 | -2.35 -0.34 % |
13-12-2024 15:15:00 Friday |
686.65 684.3 |
686.65 | 684.25 | 1175 |
| 611 | -1.45 -0.21 % |
13-12-2024 14:15:00 Friday |
686.95 685.5 |
689 | 685.1 | 887 |
| 612 | -3.8 -0.55 % |
13-12-2024 13:15:00 Friday |
688.8 685 |
689.9 | 685 | 1214 |
| 613 | 5.5 0.8 % |
13-12-2024 12:15:00 Friday |
683.3 688.8 |
688.8 | 683 | 1027 |
| 614 | -0.65 -0.1 % |
13-12-2024 11:15:00 Friday |
682 681.35 |
685.2 | 680.6 | 593 |
| 615 | 0.5 0.07 % |
13-12-2024 10:15:00 Friday |
681.9 682.4 |
684 | 676 | 5037 |
| 616 | 28.55 4.37 % |
13-12-2024 09:15:00 Friday |
654.05 682.6 |
692.25 | 654.05 | 4309 |
| 617 | -3.6 -0.52 % |
12-12-2024 15:15:00 Thursday |
692.55 688.95 |
692.55 | 688.95 | 899 |
| 618 | -0.4 -0.06 % |
12-12-2024 14:15:00 Thursday |
691.7 691.3 |
694.2 | 690.15 | 3066 |
| 619 | 1.05 0.15 % |
12-12-2024 13:15:00 Thursday |
691.55 692.6 |
694.6 | 685.4 | 1904 |
| 620 | 3.35 0.49 % |
12-12-2024 12:15:00 Thursday |
688.2 691.55 |
692.4 | 688.2 | 237 |
| 621 | -1.65 -0.24 % |
12-12-2024 11:15:00 Thursday |
690 688.35 |
690.8 | 688.35 | 333 |
| 622 | -1.95 -0.28 % |
12-12-2024 10:15:00 Thursday |
691.5 689.55 |
691.7 | 688.7 | 1379 |
| 623 | -9 -1.28 % |
12-12-2024 09:15:00 Thursday |
701.4 692.4 |
701.4 | 689.85 | 4234 |
| 624 | 1.45 0.21 % |
11-12-2024 15:15:00 Wednesday |
695.4 696.85 |
696.85 | 695 | 1035 |
| 625 | 1.55 0.22 % |
11-12-2024 14:15:00 Wednesday |
693.1 694.65 |
695.5 | 693 | 1011 |
| 626 | 2.45 0.35 % |
11-12-2024 13:15:00 Wednesday |
691 693.45 |
694.8 | 690.9 | 3212 |
| 627 | 4.4 0.64 % |
11-12-2024 12:15:00 Wednesday |
687.4 691.8 |
692.65 | 686.7 | 9643 |
| 628 | 1.45 0.21 % |
11-12-2024 11:15:00 Wednesday |
686.3 687.75 |
688.85 | 686.3 | 458 |
| 629 | -3.85 -0.56 % |
11-12-2024 10:15:00 Wednesday |
690.6 686.75 |
691.55 | 685.2 | 1196 |
| 630 | 12.25 1.81 % |
11-12-2024 09:15:00 Wednesday |
677.05 689.3 |
690.85 | 677.05 | 2492 |
| 631 | 1.75 0.26 % |
10-12-2024 15:15:00 Tuesday |
681.1 682.85 |
682.85 | 680 | 1390 |
| 632 | 2.5 0.37 % |
10-12-2024 14:15:00 Tuesday |
678.35 680.85 |
681.2 | 678.1 | 3267 |
| 633 | -1.2 -0.18 % |
10-12-2024 13:15:00 Tuesday |
679.2 678 |
679.5 | 677.45 | 447 |
| 634 | -2 -0.29 % |
10-12-2024 12:15:00 Tuesday |
682 680 |
682.55 | 679.1 | 744 |
| 635 | -3.9 -0.57 % |
10-12-2024 11:15:00 Tuesday |
686.7 682.8 |
686.7 | 682.8 | 2072 |
| 636 | -1 -0.15 % |
10-12-2024 10:15:00 Tuesday |
687.5 686.5 |
688.35 | 684 | 4175 |
| 637 | 2.45 0.36 % |
10-12-2024 09:15:00 Tuesday |
684.95 687.4 |
694.9 | 681.5 | 8442 |
| 638 | 1.4 0.21 % |
09-12-2024 15:15:00 Monday |
674.85 676.25 |
677.6 | 674.5 | 949 |
| 639 | 0.6 0.09 % |
09-12-2024 14:15:00 Monday |
675.4 676 |
676.95 | 674.35 | 1481 |
| 640 | -2.4 -0.35 % |
09-12-2024 13:15:00 Monday |
677.55 675.15 |
677.8 | 674.5 | 1327 |
| 641 | -1.3 -0.19 % |
09-12-2024 12:15:00 Monday |
678.2 676.9 |
678.95 | 676.25 | 1634 |
| 642 | -0.35 -0.05 % |
09-12-2024 11:15:00 Monday |
678.4 678.05 |
680.25 | 677.15 | 2150 |
| 643 | 4.8 0.71 % |
09-12-2024 10:15:00 Monday |
673.6 678.4 |
680.25 | 673.55 | 2362 |
| 644 | -0.85 -0.13 % |
09-12-2024 09:15:00 Monday |
674.85 674 |
677.55 | 670.65 | 2819 |
| 645 | -0.55 -0.08 % |
06-12-2024 15:15:00 Friday |
674.65 674.1 |
677.3 | 674.1 | 472 |
| 646 | -3.35 -0.49 % |
06-12-2024 14:15:00 Friday |
677.1 673.75 |
677.1 | 671.6 | 463 |
| 647 | -1.25 -0.18 % |
06-12-2024 13:15:00 Friday |
677.95 676.7 |
678.5 | 675.6 | 109 |
| 648 | 1.55 0.23 % |
06-12-2024 12:15:00 Friday |
676.2 677.75 |
677.75 | 676.2 | 106 |
| 649 | -3.3 -0.49 % |
06-12-2024 11:15:00 Friday |
677.85 674.55 |
678.25 | 674.25 | 854 |
| 650 | -3.65 -0.54 % |
06-12-2024 10:15:00 Friday |
681.4 677.75 |
681.55 | 677.7 | 895 |
| 651 | 4.55 0.67 % |
06-12-2024 09:15:00 Friday |
677.25 681.8 |
687.3 | 677.25 | 6771 |
| 652 | 3.5 0.52 % |
05-12-2024 15:15:00 Thursday |
674.5 678 |
678 | 673.8 | 997 |
| 653 | 1.5 0.22 % |
05-12-2024 14:15:00 Thursday |
673 674.5 |
674.5 | 669.85 | 2415 |
| 654 | 3.4 0.51 % |
05-12-2024 13:15:00 Thursday |
669.75 673.15 |
673.65 | 669.75 | 723 |
| 655 | 1.3 0.19 % |
05-12-2024 12:15:00 Thursday |
667.95 669.25 |
670.15 | 666.65 | 6073 |
| 656 | 3.05 0.46 % |
05-12-2024 11:15:00 Thursday |
665 668.05 |
668.25 | 664.1 | 923 |
| 657 | -2.9 -0.43 % |
05-12-2024 10:15:00 Thursday |
668.5 665.6 |
671.2 | 664.7 | 2240 |
| 658 | -13.05 -1.91 % |
05-12-2024 09:15:00 Thursday |
681.75 668.7 |
681.75 | 668.45 | 4817 |
| 659 | -2.45 -0.36 % |
04-12-2024 15:15:00 Wednesday |
676.5 674.05 |
677.55 | 673.7 | 402 |
| 660 | -0.2 -0.03 % |
04-12-2024 14:15:00 Wednesday |
678.6 678.4 |
678.6 | 676.65 | 270 |
| 661 | 0.2 0.03 % |
04-12-2024 13:15:00 Wednesday |
679.05 679.25 |
680 | 678.6 | 305 |
| 662 | -2.25 -0.33 % |
04-12-2024 12:15:00 Wednesday |
681.3 679.05 |
683.9 | 678.6 | 928 |
| 663 | -0.05 -0.01 % |
04-12-2024 11:15:00 Wednesday |
682 681.95 |
683.3 | 678.9 | 453 |
| 664 | -3.25 -0.47 % |
04-12-2024 10:15:00 Wednesday |
686 682.75 |
686 | 681.7 | 1472 |
| 665 | -3.4 -0.49 % |
04-12-2024 09:15:00 Wednesday |
689.4 686 |
691.35 | 682.7 | 2332 |
| 666 | -1.85 -0.27 % |
03-12-2024 15:15:00 Tuesday |
685.05 683.2 |
685.05 | 683.2 | 390 |
| 667 | -7.5 -1.08 % |
03-12-2024 14:15:00 Tuesday |
691.35 683.85 |
691.35 | 683.15 | 1050 |
| 668 | -3.25 -0.47 % |
03-12-2024 13:15:00 Tuesday |
694.95 691.7 |
695 | 690.35 | 313 |
| 669 | 5.15 0.75 % |
03-12-2024 12:15:00 Tuesday |
689.4 694.55 |
694.55 | 689.4 | 447 |
| 670 | -1.45 -0.21 % |
03-12-2024 11:15:00 Tuesday |
691.55 690.1 |
692.05 | 689.2 | 264 |
| 671 | -1.1 -0.16 % |
03-12-2024 10:15:00 Tuesday |
693 691.9 |
693 | 691.75 | 262 |
| 672 | -7.9 -1.13 % |
03-12-2024 09:15:00 Tuesday |
699.95 692.05 |
699.95 | 691 | 1565 |
| 673 | 1.85 0.27 % |
02-12-2024 15:15:00 Monday |
691.1 692.95 |
693.15 | 690.75 | 444 |
| 674 | 0.1 0.01 % |
02-12-2024 14:15:00 Monday |
691.8 691.9 |
693.15 | 690.75 | 470 |
| 675 | -1.35 -0.2 % |
02-12-2024 13:15:00 Monday |
692.25 690.9 |
693.2 | 690 | 920 |
| 676 | -2.4 -0.34 % |
02-12-2024 12:15:00 Monday |
695.75 693.35 |
695.75 | 693.35 | 482 |
| 677 | -1.35 -0.19 % |
02-12-2024 11:15:00 Monday |
697.15 695.8 |
699 | 695.2 | 1016 |
| 678 | -5.1 -0.73 % |
02-12-2024 10:15:00 Monday |
702.8 697.7 |
704.1 | 697.7 | 2475 |
| 679 | 2.2 0.31 % |
02-12-2024 09:15:00 Monday |
699.2 701.4 |
703.65 | 695 | 1832 |
| 680 | -3.4 -0.49 % |
29-11-2024 15:15:00 Friday |
699.9 696.5 |
700.35 | 696.5 | 990 |
| 681 | 6.3 0.91 % |
29-11-2024 14:15:00 Friday |
692.05 698.35 |
701.7 | 692.05 | 12327 |
| 682 | 3.65 0.53 % |
29-11-2024 13:15:00 Friday |
689.95 693.6 |
693.6 | 689.95 | 4657 |
| 683 | -3.15 -0.45 % |
29-11-2024 12:15:00 Friday |
694 690.85 |
695 | 689.65 | 3919 |
| 684 | 2.9 0.42 % |
29-11-2024 11:15:00 Friday |
691.1 694 |
694.15 | 689.6 | 7452 |
| 685 | 1.2 0.17 % |
29-11-2024 10:15:00 Friday |
689.8 691 |
695.25 | 687.7 | 3563 |
| 686 | 0.45 0.07 % |
29-11-2024 09:15:00 Friday |
688.95 689.4 |
704.3 | 688.9 | 9404 |
| 687 | 1.25 0.18 % |
28-11-2024 15:15:00 Thursday |
693 694.25 |
694.25 | 688.8 | 1395 |
| 688 | 8.3 1.21 % |
28-11-2024 14:15:00 Thursday |
683.5 691.8 |
694 | 678.75 | 4023 |
| 689 | 7.9 1.17 % |
28-11-2024 13:15:00 Thursday |
675.2 683.1 |
694.15 | 674.85 | 12375 |
| 690 | -3.1 -0.46 % |
28-11-2024 12:15:00 Thursday |
677.95 674.85 |
678 | 668 | 4859 |
| 691 | 1.4 0.21 % |
28-11-2024 11:15:00 Thursday |
676.35 677.75 |
680 | 675.15 | 2486 |
| 692 | -2.65 -0.39 % |
28-11-2024 10:15:00 Thursday |
679.6 676.95 |
679.95 | 674 | 1861 |
| 693 | -4.95 -0.72 % |
28-11-2024 09:15:00 Thursday |
684.55 679.6 |
684.55 | 675.6 | 3544 |
| 694 | -1 -0.15 % |
27-11-2024 15:15:00 Wednesday |
681.4 680.4 |
681.4 | 680.2 | 438 |
| 695 | -1.45 -0.21 % |
27-11-2024 14:15:00 Wednesday |
682.45 681 |
684.4 | 680 | 831 |
| 696 | 0.8 0.12 % |
27-11-2024 13:15:00 Wednesday |
680.95 681.75 |
684.2 | 680.95 | 241 |
| 697 | -0.4 -0.06 % |
27-11-2024 12:15:00 Wednesday |
681 680.6 |
682 | 680.6 | 170 |
| 698 | 0.05 0.01 % |
27-11-2024 11:15:00 Wednesday |
680.4 680.45 |
682.55 | 678.85 | 654 |
| 699 | -2.4 -0.35 % |
27-11-2024 10:15:00 Wednesday |
682.5 680.1 |
683.9 | 678.9 | 659 |
| 700 | 2.5 0.37 % |
27-11-2024 09:15:00 Wednesday |
682.9 685.4 |
687.9 | 680 | 994 |
| 701 | -2.2 -0.32 % |
26-11-2024 15:15:00 Tuesday |
690.85 688.65 |
692.45 | 688 | 364 |
| 702 | -1.4 -0.2 % |
26-11-2024 14:15:00 Tuesday |
692.2 690.8 |
693.3 | 689.2 | 1248 |
| 703 | 1.35 0.2 % |
26-11-2024 13:15:00 Tuesday |
691.35 692.7 |
692.7 | 690 | 543 |
| 704 | -1.75 -0.25 % |
26-11-2024 12:15:00 Tuesday |
692.7 690.95 |
693.3 | 690.45 | 291 |
| 705 | 1.65 0.24 % |
26-11-2024 11:15:00 Tuesday |
691.35 693 |
693.7 | 690 | 240 |
| 706 | -4.65 -0.67 % |
26-11-2024 10:15:00 Tuesday |
695.7 691.05 |
697 | 690 | 1898 |
| 707 | 8.3 1.21 % |
26-11-2024 09:15:00 Tuesday |
687 695.3 |
697.65 | 687 | 2801 |
| 708 | 3.35 0.49 % |
25-11-2024 15:15:00 Monday |
687.2 690.55 |
690.55 | 686.95 | 256 |
| 709 | -4.65 -0.67 % |
25-11-2024 14:15:00 Monday |
691.1 686.45 |
692.55 | 686.45 | 711 |
| 710 | -0.6 -0.09 % |
25-11-2024 13:15:00 Monday |
690 689.4 |
690.55 | 689.4 | 33 |
| 711 | -2.05 -0.3 % |
25-11-2024 12:15:00 Monday |
690.05 688 |
691.05 | 688 | 125 |
| 712 | -1.9 -0.27 % |
25-11-2024 11:15:00 Monday |
692.6 690.7 |
693.6 | 689.9 | 1329 |
| 713 | -0.9 -0.13 % |
25-11-2024 10:15:00 Monday |
694 693.1 |
694.6 | 691.95 | 282 |
| 714 | 5.8 0.84 % |
25-11-2024 09:15:00 Monday |
688.05 693.85 |
699 | 688.05 | 1022 |
| 715 | 2.1 0.31 % |
22-11-2024 15:15:00 Friday |
686.25 688.35 |
688.35 | 684.95 | 197 |
| 716 | 0.15 0.02 % |
22-11-2024 14:15:00 Friday |
688.2 688.35 |
689.4 | 687.25 | 248 |
| 717 | 4.1 0.6 % |
22-11-2024 13:15:00 Friday |
684.9 689 |
689 | 684.9 | 86 |
| 718 | 2.15 0.32 % |
22-11-2024 12:15:00 Friday |
681.75 683.9 |
684.15 | 681.5 | 115 |
| 719 | 1.35 0.2 % |
22-11-2024 11:15:00 Friday |
680.65 682 |
682.05 | 678.35 | 682 |
| 720 | -1 -0.15 % |
22-11-2024 10:15:00 Friday |
682.3 681.3 |
682.8 | 679.95 | 474 |
| 721 | 6.45 0.95 % |
22-11-2024 09:15:00 Friday |
675.5 681.95 |
691.8 | 675.5 | 890 |
| 722 | -2.45 -0.36 % |
21-11-2024 15:15:00 Thursday |
679.45 677 |
680.2 | 677 | 639 |
| 723 | -1.65 -0.24 % |
21-11-2024 14:15:00 Thursday |
679.25 677.6 |
680.45 | 676.5 | 382 |
| 724 | -3.5 -0.51 % |
21-11-2024 13:15:00 Thursday |
683 679.5 |
683 | 676.5 | 13085 |
| 725 | -0.6 -0.09 % |
21-11-2024 12:15:00 Thursday |
684.6 684 |
686.95 | 684 | 120 |
| 726 | -2.8 -0.41 % |
21-11-2024 11:15:00 Thursday |
687.75 684.95 |
688.25 | 684 | 516 |
| 727 | 1.5 0.22 % |
21-11-2024 10:15:00 Thursday |
685 686.5 |
686.95 | 683.75 | 657 |
| 728 | 0.25 0.04 % |
21-11-2024 09:15:00 Thursday |
684.95 685.2 |
687.5 | 678.15 | 1813 |
| 729 | -0.3 -0.04 % |
19-11-2024 15:15:00 Tuesday |
685.45 685.15 |
686 | 683.85 | 1863 |
| 730 | 10.5 1.56 % |
19-11-2024 14:15:00 Tuesday |
675.1 685.6 |
686.55 | 674.25 | 11731 |
| 731 | -0.85 -0.13 % |
19-11-2024 13:15:00 Tuesday |
675.3 674.45 |
679.8 | 673.65 | 6156 |
| 732 | 6.15 0.92 % |
19-11-2024 12:15:00 Tuesday |
668.85 675 |
676 | 668.85 | 2472 |
| 733 | -9.15 -1.35 % |
19-11-2024 11:15:00 Tuesday |
678.65 669.5 |
678.95 | 669.5 | 3255 |
| 734 | -6.85 -1 % |
19-11-2024 10:15:00 Tuesday |
686.2 679.35 |
686.25 | 678.05 | 6872 |
| 735 | -7.95 -1.15 % |
19-11-2024 09:15:00 Tuesday |
693.4 685.45 |
694.2 | 683.1 | 2084 |
| 736 | -0.75 -0.11 % |
18-11-2024 15:15:00 Monday |
693.95 693.2 |
694 | 691.85 | 537 |
| 737 | -2.35 -0.34 % |
18-11-2024 14:15:00 Monday |
694.8 692.45 |
695.6 | 692.1 | 419 |
| 738 | 1.05 0.15 % |
18-11-2024 13:15:00 Monday |
693.75 694.8 |
697.65 | 692.5 | 199 |
| 739 | -0.45 -0.06 % |
18-11-2024 12:15:00 Monday |
694.95 694.5 |
695.05 | 692.7 | 648 |
| 740 | 3.1 0.45 % |
18-11-2024 11:15:00 Monday |
690.4 693.5 |
694.2 | 690.3 | 149 |
| 741 | 2.4 0.35 % |
18-11-2024 10:15:00 Monday |
688.2 690.6 |
690.6 | 685.95 | 618 |
| 742 | 7.75 1.14 % |
18-11-2024 09:15:00 Monday |
680.8 688.55 |
695.95 | 680.8 | 2255 |
| 743 | -0.45 -0.06 % |
14-11-2024 15:15:00 Thursday |
694.4 693.95 |
695.1 | 692.3 | 712 |
| 744 | -0.3 -0.04 % |
14-11-2024 14:15:00 Thursday |
695.3 695 |
696.05 | 692.5 | 876 |
| 745 | -0.65 -0.09 % |
14-11-2024 13:15:00 Thursday |
695.8 695.15 |
696.3 | 691 | 895 |
| 746 | 1.2 0.17 % |
14-11-2024 12:15:00 Thursday |
694.6 695.8 |
695.8 | 693.45 | 241 |
| 747 | 0.75 0.11 % |
14-11-2024 11:15:00 Thursday |
693 693.75 |
696.2 | 691.85 | 1552 |
| 748 | -3.8 -0.55 % |
14-11-2024 10:15:00 Thursday |
697.15 693.35 |
699.5 | 693.05 | 2555 |
| 749 | 10.1 1.47 % |
14-11-2024 09:15:00 Thursday |
686.35 696.45 |
697.3 | 686.35 | 1247 |
| 750 | 1.2 0.17 % |
13-11-2024 15:15:00 Wednesday |
687.4 688.6 |
692 | 687.4 | 1514 |
| 751 | -4.5 -0.65 % |
13-11-2024 14:15:00 Wednesday |
691.9 687.4 |
691.9 | 685 | 2153 |
| 752 | 1.45 0.21 % |
13-11-2024 13:15:00 Wednesday |
690.45 691.9 |
692.3 | 688.65 | 1515 |
| 753 | 1 0.14 % |
13-11-2024 12:15:00 Wednesday |
690 691 |
692.2 | 688.65 | 2286 |
| 754 | 1.05 0.15 % |
13-11-2024 11:15:00 Wednesday |
689.45 690.5 |
691.9 | 688.35 | 2571 |
| 755 | -4.45 -0.64 % |
13-11-2024 10:15:00 Wednesday |
692.7 688.25 |
695 | 687.65 | 6602 |
| 756 | 0.1 0.01 % |
13-11-2024 09:15:00 Wednesday |
693.15 693.25 |
700.8 | 692.1 | 12444 |
| 757 | 0.85 0.12 % |
12-11-2024 15:15:00 Tuesday |
702 702.85 |
704.95 | 702 | 554 |
| 758 | -1.6 -0.23 % |
12-11-2024 14:15:00 Tuesday |
703.85 702.25 |
704.85 | 700.45 | 1155 |
| 759 | 2.05 0.29 % |
12-11-2024 13:15:00 Tuesday |
702.35 704.4 |
705.05 | 699.95 | 1543 |
| 760 | -4.65 -0.66 % |
12-11-2024 12:15:00 Tuesday |
708.5 703.85 |
711 | 701.7 | 11853 |
| 761 | 3.45 0.49 % |
12-11-2024 11:15:00 Tuesday |
705.05 708.5 |
708.85 | 704.85 | 464 |
| 762 | 2.8 0.4 % |
12-11-2024 10:15:00 Tuesday |
702.35 705.15 |
706 | 698.2 | 1231 |
| 763 | -8.3 -1.17 % |
12-11-2024 09:15:00 Tuesday |
709.7 701.4 |
709.7 | 699.4 | 1164 |
| 764 | -1.75 -0.25 % |
11-11-2024 15:15:00 Monday |
704.85 703.1 |
704.9 | 703.1 | 716 |
| 765 | 2.7 0.38 % |
11-11-2024 14:15:00 Monday |
701.45 704.15 |
705 | 701.45 | 1060 |
| 766 | -3.2 -0.45 % |
11-11-2024 13:15:00 Monday |
704.45 701.25 |
704.45 | 700.65 | 374 |
| 767 | -0.8 -0.11 % |
11-11-2024 12:15:00 Monday |
705.25 704.45 |
705.3 | 704.1 | 260 |
| 768 | -4.95 -0.7 % |
11-11-2024 11:15:00 Monday |
710.1 705.15 |
710.55 | 704.75 | 289 |
| 769 | 5.8 0.82 % |
11-11-2024 10:15:00 Monday |
704.15 709.95 |
710.35 | 703.1 | 1565 |
| 770 | -4.75 -0.67 % |
11-11-2024 09:15:00 Monday |
709.95 705.2 |
709.95 | 699.3 | 4373 |
| 771 | -0.95 -0.13 % |
08-11-2024 15:15:00 Friday |
710.1 709.15 |
711.65 | 708.3 | 1171 |
| 772 | -1.8 -0.25 % |
08-11-2024 14:15:00 Friday |
712.8 711 |
713 | 709.55 | 459 |
| 773 | 0.35 0.05 % |
08-11-2024 13:15:00 Friday |
713.4 713.75 |
715.4 | 713.2 | 257 |
| 774 | -0.7 -0.1 % |
08-11-2024 12:15:00 Friday |
713.95 713.25 |
714.25 | 712.85 | 105 |
| 775 | -4.45 -0.62 % |
08-11-2024 11:15:00 Friday |
716.85 712.4 |
718.1 | 711.6 | 560 |
| 776 | -1.95 -0.27 % |
08-11-2024 10:15:00 Friday |
717.8 715.85 |
719.7 | 715.85 | 810 |
| 777 | 3.25 0.46 % |
08-11-2024 09:15:00 Friday |
713 716.25 |
718.7 | 710 | 1682 |
| 778 | 1 0.14 % |
07-11-2024 15:15:00 Thursday |
713 714 |
714.9 | 713 | 1048 |
| 779 | -1.6 -0.22 % |
07-11-2024 14:15:00 Thursday |
715.95 714.35 |
715.95 | 713 | 4801 |
| 780 | -3.45 -0.48 % |
07-11-2024 13:15:00 Thursday |
719.75 716.3 |
719.9 | 714.95 | 338 |
| 781 | 1.6 0.22 % |
07-11-2024 12:15:00 Thursday |
717.5 719.1 |
720 | 717.15 | 970 |
| 782 | 2.55 0.36 % |
07-11-2024 11:15:00 Thursday |
715.2 717.75 |
719.5 | 712.9 | 1482 |
| 783 | 1.45 0.2 % |
07-11-2024 10:15:00 Thursday |
713.55 715 |
716.55 | 711.6 | 1394 |
| 784 | -10.75 -1.48 % |
07-11-2024 09:15:00 Thursday |
724.45 713.7 |
724.45 | 712.8 | 1462 |
| 785 | 2.75 0.38 % |
06-11-2024 15:15:00 Wednesday |
715.5 718.25 |
718.45 | 712.85 | 10840 |
| 786 | -3.55 -0.49 % |
06-11-2024 14:15:00 Wednesday |
718.85 715.3 |
718.85 | 712.9 | 5453 |
| 787 | 1.05 0.15 % |
06-11-2024 13:15:00 Wednesday |
717.9 718.95 |
719.65 | 715 | 3668 |
| 788 | -3.4 -0.47 % |
06-11-2024 12:15:00 Wednesday |
722 718.6 |
722.2 | 716 | 11428 |
| 789 | 4.5 0.63 % |
06-11-2024 11:15:00 Wednesday |
718.15 722.65 |
724.05 | 716.55 | 3292 |
| 790 | -5.9 -0.81 % |
06-11-2024 10:15:00 Wednesday |
724.2 718.3 |
724.4 | 717.2 | 1732 |
| 791 | -6.3 -0.86 % |
06-11-2024 09:15:00 Wednesday |
729.65 723.35 |
732.2 | 723.35 | 3218 |
| 792 | -3.2 -0.44 % |
05-11-2024 15:15:00 Tuesday |
732 728.8 |
733 | 725 | 951 |
| 793 | -3.8 -0.52 % |
05-11-2024 14:15:00 Tuesday |
736.05 732.25 |
737.55 | 732 | 2447 |
| 794 | 22.55 3.16 % |
05-11-2024 13:15:00 Tuesday |
712.85 735.4 |
735.4 | 712 | 2949 |
| 795 | 5 0.71 % |
05-11-2024 12:15:00 Tuesday |
708.25 713.25 |
713.3 | 704.3 | 2203 |
| 796 | -14.4 -2 % |
05-11-2024 11:15:00 Tuesday |
720.4 706 |
720.8 | 702.1 | 7984 |
| 797 | 1.8 0.25 % |
05-11-2024 10:15:00 Tuesday |
718.85 720.65 |
727.05 | 716.15 | 3114 |
| 798 | -11.6 -1.59 % |
05-11-2024 09:15:00 Tuesday |
730.35 718.75 |
738.35 | 717.95 | 3713 |
| 799 | -1.3 -0.18 % |
04-11-2024 15:15:00 Monday |
737.9 736.6 |
737.9 | 733.9 | 894 |
| 800 | 1.65 0.22 % |
04-11-2024 14:15:00 Monday |
735.95 737.6 |
738.25 | 734.75 | 1002 |
| 801 | 0.2 0.03 % |
04-11-2024 13:15:00 Monday |
735.9 736.1 |
736.4 | 734.25 | 774 |
| 802 | 0.65 0.09 % |
04-11-2024 12:15:00 Monday |
735.95 736.6 |
737.85 | 733.7 | 1285 |
| 803 | 3.05 0.42 % |
04-11-2024 11:15:00 Monday |
732.2 735.25 |
735.9 | 731.05 | 884 |
| 804 | -6.75 -0.91 % |
04-11-2024 10:15:00 Monday |
738.95 732.2 |
741.75 | 731 | 3154 |
| 805 | -6.2 -0.83 % |
04-11-2024 09:15:00 Monday |
743.7 737.5 |
744 | 737 | 3490 |
| 806 | 2.8 0.38 % |
01-11-2024 18:00:00 Friday |
740.9 743.7 |
750.3 | 740.9 | 1531 |
| 807 | -2.25 -0.3 % |
31-10-2024 15:15:00 Thursday |
743 740.75 |
744.5 | 739.15 | 1013 |
| 808 | 2.5 0.34 % |
31-10-2024 14:15:00 Thursday |
739.5 742 |
742 | 737.5 | 1202 |
| 809 | -1.3 -0.18 % |
31-10-2024 13:15:00 Thursday |
740.85 739.55 |
742.8 | 739.25 | 798 |
| 810 | 2.2 0.3 % |
31-10-2024 12:15:00 Thursday |
739.1 741.3 |
741.3 | 738.35 | 1417 |
| 811 | 0.1 0.01 % |
31-10-2024 11:15:00 Thursday |
739.85 739.95 |
743.7 | 739.4 | 1095 |
| 812 | -0.7 -0.09 % |
31-10-2024 10:15:00 Thursday |
740.7 740 |
741.7 | 737.8 | 2121 |
| 813 | -4.05 -0.54 % |
31-10-2024 09:15:00 Thursday |
745.95 741.9 |
751.7 | 736.6 | 6528 |
| 814 | 3.15 0.42 % |
30-10-2024 15:15:00 Wednesday |
746.4 749.55 |
749.55 | 746.4 | 540 |
| 815 | 0.65 0.09 % |
30-10-2024 14:15:00 Wednesday |
746.85 747.5 |
751 | 746.2 | 2858 |
| 816 | -6.1 -0.81 % |
30-10-2024 13:15:00 Wednesday |
753.25 747.15 |
753.25 | 747.15 | 918 |
| 817 | -6.9 -0.91 % |
30-10-2024 12:15:00 Wednesday |
760.35 753.45 |
760.35 | 753.45 | 1853 |
| 818 | -0.1 -0.01 % |
30-10-2024 11:15:00 Wednesday |
761.95 761.85 |
763.7 | 760.7 | 497 |
| 819 | -4.55 -0.59 % |
30-10-2024 10:15:00 Wednesday |
766.75 762.2 |
767.85 | 761.15 | 1062 |
| 820 | 0.3 0.04 % |
30-10-2024 09:15:00 Wednesday |
765.7 766 |
767.25 | 758.15 | 2347 |
| 821 | 5.8 0.76 % |
29-10-2024 15:15:00 Tuesday |
765.5 771.3 |
772.55 | 765.5 | 1870 |
| 822 | 1.5 0.2 % |
29-10-2024 14:15:00 Tuesday |
764.4 765.9 |
766.55 | 762.6 | 1960 |
| 823 | -0.4 -0.05 % |
29-10-2024 13:15:00 Tuesday |
764.7 764.3 |
766.15 | 757.6 | 1256 |
| 824 | 7 0.92 % |
29-10-2024 12:15:00 Tuesday |
757.45 764.45 |
765 | 756.15 | 3883 |
| 825 | 2.05 0.27 % |
29-10-2024 11:15:00 Tuesday |
755 757.05 |
757.5 | 750.35 | 1572 |
| 826 | 7.4 0.99 % |
29-10-2024 10:15:00 Tuesday |
746.55 753.95 |
754.65 | 742.9 | 845 |
| 827 | -4.95 -0.66 % |
29-10-2024 09:15:00 Tuesday |
751.8 746.85 |
755.6 | 738.55 | 1601 |
| 828 | 4.65 0.62 % |
28-10-2024 15:15:00 Monday |
747.35 752 |
752 | 747.35 | 1476 |
| 829 | -2.85 -0.38 % |
28-10-2024 14:15:00 Monday |
751.8 748.95 |
754 | 747.6 | 3290 |
| 830 | 5.2 0.7 % |
28-10-2024 13:15:00 Monday |
746.6 751.8 |
752.55 | 744.65 | 1525 |
| 831 | -0.7 -0.09 % |
28-10-2024 12:15:00 Monday |
747.45 746.75 |
748.55 | 744.95 | 809 |
| 832 | -3.85 -0.51 % |
28-10-2024 11:15:00 Monday |
752.15 748.3 |
752.7 | 748.3 | 1775 |
| 833 | 8.35 1.12 % |
28-10-2024 10:15:00 Monday |
745.4 753.75 |
753.75 | 744.1 | 1660 |
| 834 | 5.6 0.76 % |
28-10-2024 09:15:00 Monday |
738.4 744 |
749.8 | 738.4 | 2867 |
| 835 | -1.4 -0.19 % |
25-10-2024 15:15:00 Friday |
744.4 743 |
745.95 | 740.25 | 1475 |
| 836 | 4.6 0.62 % |
25-10-2024 14:15:00 Friday |
738.15 742.75 |
743 | 737.8 | 1641 |
| 837 | 6.1 0.83 % |
25-10-2024 13:15:00 Friday |
732.9 739 |
744.4 | 732.75 | 7031 |
| 838 | -5.35 -0.72 % |
25-10-2024 12:15:00 Friday |
739.1 733.75 |
740 | 731 | 4669 |
| 839 | -12.65 -1.68 % |
25-10-2024 11:15:00 Friday |
752.65 740 |
754.5 | 739.5 | 4512 |
| 840 | -2.4 -0.32 % |
25-10-2024 10:15:00 Friday |
754.6 752.2 |
757.1 | 746.85 | 6626 |
| 841 | -11.45 -1.49 % |
25-10-2024 09:15:00 Friday |
768.15 756.7 |
773.8 | 756.45 | 15045 |
| 842 | 5.6 0.73 % |
24-10-2024 15:15:00 Thursday |
765.5 771.1 |
774.95 | 765.5 | 2737 |
| 843 | 2.55 0.33 % |
24-10-2024 14:15:00 Thursday |
762.95 765.5 |
768 | 761.45 | 5484 |
| 844 | 0.75 0.1 % |
24-10-2024 13:15:00 Thursday |
762.05 762.8 |
764.6 | 760 | 2264 |
| 845 | 4.3 0.57 % |
24-10-2024 12:15:00 Thursday |
758.9 763.2 |
763.2 | 756.55 | 3464 |
| 846 | -4.85 -0.63 % |
24-10-2024 11:15:00 Thursday |
764.25 759.4 |
764.25 | 757.85 | 1845 |
| 847 | 7.3 0.96 % |
24-10-2024 10:15:00 Thursday |
757.85 765.15 |
766 | 756 | 4952 |
| 848 | 11.2 1.5 % |
24-10-2024 09:15:00 Thursday |
746.75 757.95 |
758.05 | 743.45 | 3984 |
| 849 | -0.5 -0.07 % |
23-10-2024 15:15:00 Wednesday |
746 745.5 |
746.9 | 743.1 | 2262 |
| 850 | -10.65 -1.41 % |
23-10-2024 14:15:00 Wednesday |
757.2 746.55 |
759.45 | 746.2 | 6604 |
| 851 | 4.7 0.63 % |
23-10-2024 13:15:00 Wednesday |
751.3 756 |
758.5 | 749 | 6642 |
| 852 | 7.8 1.05 % |
23-10-2024 12:15:00 Wednesday |
743.5 751.3 |
754.25 | 743.5 | 1927 |
| 853 | -2.85 -0.38 % |
23-10-2024 11:15:00 Wednesday |
746.8 743.95 |
750.7 | 743.35 | 4280 |
| 854 | 10.5 1.43 % |
23-10-2024 10:15:00 Wednesday |
736.65 747.15 |
748.55 | 736.65 | 3703 |
| 855 | 30.95 4.37 % |
23-10-2024 09:15:00 Wednesday |
707.95 738.9 |
740.45 | 707.95 | 14154 |
| 856 | -0.7 -0.1 % |
22-10-2024 15:15:00 Tuesday |
732.75 732.05 |
733.95 | 730.9 | 665 |
| 857 | -8.9 -1.2 % |
22-10-2024 14:15:00 Tuesday |
740.05 731.15 |
740.1 | 729 | 2764 |
| 858 | -2.9 -0.39 % |
22-10-2024 13:15:00 Tuesday |
742.15 739.25 |
743.9 | 737.3 | 2419 |
| 859 | -2.5 -0.34 % |
22-10-2024 12:15:00 Tuesday |
744.25 741.75 |
748.8 | 740.2 | 2871 |
| 860 | -13.15 -1.73 % |
22-10-2024 11:15:00 Tuesday |
758.75 745.6 |
759 | 742.2 | 2323 |
| 861 | 0.25 0.03 % |
22-10-2024 10:15:00 Tuesday |
757.7 757.95 |
759 | 749.9 | 4457 |
| 862 | 8.65 1.15 % |
22-10-2024 09:15:00 Tuesday |
749.85 758.5 |
761.25 | 749.6 | 9163 |
| 863 | -1.45 -0.19 % |
21-10-2024 15:15:00 Monday |
750.25 748.8 |
750.25 | 748.4 | 630 |
| 864 | 2.75 0.37 % |
21-10-2024 14:15:00 Monday |
748.4 751.15 |
751.7 | 748.4 | 1234 |
| 865 | 4.1 0.55 % |
21-10-2024 13:15:00 Monday |
744.45 748.55 |
750.6 | 744.45 | 2054 |
| 866 | -2.7 -0.36 % |
21-10-2024 12:15:00 Monday |
747.45 744.75 |
748.3 | 743 | 1238 |
| 867 | -6.15 -0.82 % |
21-10-2024 11:15:00 Monday |
752.15 746 |
753.3 | 746 | 2187 |
| 868 | 0 0 % |
21-10-2024 10:15:00 Monday |
752.15 752.15 |
755 | 748.5 | 1485 |
| 869 | 1.35 0.18 % |
21-10-2024 09:15:00 Monday |
750.65 752 |
753.35 | 746.45 | 1504 |
| 870 | 1.5 0.2 % |
18-10-2024 15:15:00 Friday |
744.85 746.35 |
746.35 | 743.9 | 1472 |
| 871 | -0.8 -0.11 % |
18-10-2024 14:15:00 Friday |
745.8 745 |
747.7 | 744.05 | 969 |
| 872 | 2 0.27 % |
18-10-2024 13:15:00 Friday |
743.8 745.8 |
748.4 | 743.8 | 1424 |
| 873 | 2.55 0.34 % |
18-10-2024 12:15:00 Friday |
742 744.55 |
745.5 | 742 | 1024 |
| 874 | 4.55 0.62 % |
18-10-2024 11:15:00 Friday |
738.15 742.7 |
743 | 738 | 603 |
| 875 | 4 0.54 % |
18-10-2024 10:15:00 Friday |
734.3 738.3 |
741.5 | 732.8 | 7809 |
| 876 | -0.5 -0.07 % |
18-10-2024 09:15:00 Friday |
733.95 733.45 |
736.4 | 722.8 | 4497 |
| 877 | 1.05 0.14 % |
17-10-2024 15:15:00 Thursday |
734.7 735.75 |
738.25 | 734.65 | 246 |
| 878 | -0.25 -0.03 % |
17-10-2024 14:15:00 Thursday |
735.5 735.25 |
739.35 | 731.55 | 741 |
| 879 | -6.5 -0.88 % |
17-10-2024 13:15:00 Thursday |
742.4 735.9 |
742.7 | 735 | 2314 |
| 880 | -0.55 -0.07 % |
17-10-2024 12:15:00 Thursday |
741.1 740.55 |
741.4 | 739.5 | 961 |
| 881 | 0.7 0.09 % |
17-10-2024 11:15:00 Thursday |
739.4 740.1 |
742.4 | 738.35 | 1005 |
| 882 | -3.3 -0.44 % |
17-10-2024 10:15:00 Thursday |
743.3 740 |
745.75 | 740 | 1078 |
| 883 | -0.1 -0.01 % |
17-10-2024 09:15:00 Thursday |
741.6 741.5 |
753.9 | 741 | 5216 |
| 884 | 1.15 0.15 % |
16-10-2024 15:15:00 Wednesday |
746.15 747.3 |
747.3 | 744.7 | 1042 |
| 885 | -1.8 -0.24 % |
16-10-2024 14:15:00 Wednesday |
745.9 744.1 |
750 | 742.55 | 2189 |
| 886 | 2 0.27 % |
16-10-2024 13:15:00 Wednesday |
743.4 745.4 |
745.5 | 739.45 | 1104 |
| 887 | -3 -0.4 % |
16-10-2024 12:15:00 Wednesday |
745.5 742.5 |
746.45 | 741.25 | 1517 |
| 888 | 0.95 0.13 % |
16-10-2024 11:15:00 Wednesday |
743.4 744.35 |
746.45 | 740.1 | 3562 |
| 889 | -0.5 -0.07 % |
16-10-2024 10:15:00 Wednesday |
746.2 745.7 |
747.6 | 744.45 | 2167 |
| 890 | 13.15 1.79 % |
16-10-2024 09:15:00 Wednesday |
733.05 746.2 |
753.9 | 733.05 | 9764 |
| 891 | 3.3 0.45 % |
15-10-2024 15:15:00 Tuesday |
733.65 736.95 |
737.6 | 731.75 | 436 |
| 892 | -23.1 -3.05 % |
15-10-2024 14:15:00 Tuesday |
758.35 735.25 |
758.55 | 728.1 | 7037 |
| 893 | 5.05 0.67 % |
15-10-2024 13:15:00 Tuesday |
753.45 758.5 |
759.8 | 751.65 | 1484 |
| 894 | 2.35 0.31 % |
15-10-2024 12:15:00 Tuesday |
749.65 752 |
752.95 | 749.65 | 408 |
| 895 | -7.05 -0.93 % |
15-10-2024 11:15:00 Tuesday |
757.3 750.25 |
758.8 | 745.95 | 1872 |
| 896 | 11.85 1.59 % |
15-10-2024 10:15:00 Tuesday |
744.35 756.2 |
758 | 744.35 | 4400 |
| 897 | 1.65 0.22 % |
15-10-2024 09:15:00 Tuesday |
745 746.65 |
746.65 | 740 | 1321 |
| 898 | -1.1 -0.15 % |
14-10-2024 15:15:00 Monday |
738.35 737.25 |
741.2 | 737.25 | 884 |
| 899 | 4.1 0.56 % |
14-10-2024 14:15:00 Monday |
734.4 738.5 |
738.95 | 733.95 | 771 |
| 900 | -2.85 -0.39 % |
14-10-2024 13:15:00 Monday |
737.25 734.4 |
737.25 | 732.65 | 515 |
| 901 | -2.35 -0.32 % |
14-10-2024 12:15:00 Monday |
738.85 736.5 |
739 | 735.9 | 1110 |
| 902 | -0.5 -0.07 % |
14-10-2024 11:15:00 Monday |
739.35 738.85 |
741.6 | 736.1 | 1698 |
| 903 | 2.9 0.39 % |
14-10-2024 10:15:00 Monday |
735.8 738.7 |
739.25 | 735.45 | 668 |
| 904 | -10.35 -1.39 % |
14-10-2024 09:15:00 Monday |
744.75 734.4 |
744.75 | 733.75 | 2411 |
| 905 | 7 0.94 % |
11-10-2024 15:15:00 Friday |
741 748 |
748 | 740.8 | 2043 |
| 906 | 1.75 0.24 % |
11-10-2024 14:15:00 Friday |
740 741.75 |
743.7 | 737.25 | 2293 |
| 907 | 5.05 0.69 % |
11-10-2024 13:15:00 Friday |
735.95 741 |
748.25 | 735.9 | 5726 |
| 908 | -0.45 -0.06 % |
11-10-2024 12:15:00 Friday |
737 736.55 |
739.35 | 735 | 1493 |
| 909 | 3.7 0.5 % |
11-10-2024 11:15:00 Friday |
733.3 737 |
738.1 | 732.85 | 1825 |
| 910 | -7.1 -0.96 % |
11-10-2024 10:15:00 Friday |
740.35 733.25 |
740.95 | 733.25 | 3983 |
| 911 | -2.1 -0.28 % |
11-10-2024 09:15:00 Friday |
743.1 741 |
743.4 | 736.9 | 3273 |
| 912 | 0 0 % |
10-10-2024 15:15:00 Thursday |
744.75 744.75 |
747 | 744.75 | 1102 |
| 913 | -0.75 -0.1 % |
10-10-2024 14:15:00 Thursday |
744.6 743.85 |
745.45 | 743.35 | 489 |
| 914 | -3.75 -0.5 % |
10-10-2024 13:15:00 Thursday |
748.8 745.05 |
750.35 | 744.8 | 833 |
| 915 | -1.5 -0.2 % |
10-10-2024 12:15:00 Thursday |
749.8 748.3 |
750.9 | 747.55 | 925 |
| 916 | -0.9 -0.12 % |
10-10-2024 11:15:00 Thursday |
751 750.1 |
751.4 | 749.25 | 1270 |
| 917 | 0.5 0.07 % |
10-10-2024 10:15:00 Thursday |
750.5 751 |
752.55 | 750.25 | 844 |
| 918 | -2.85 -0.38 % |
10-10-2024 09:15:00 Thursday |
754 751.15 |
759.65 | 749.6 | 1780 |
| 919 | -0.5 -0.07 % |
09-10-2024 15:15:00 Wednesday |
755.6 755.1 |
758.35 | 755 | 1033 |
| 920 | -8.55 -1.12 % |
09-10-2024 14:15:00 Wednesday |
762.1 753.55 |
763.7 | 753.3 | 2252 |
| 921 | 10 1.33 % |
09-10-2024 13:15:00 Wednesday |
752.75 762.75 |
762.75 | 752.75 | 2666 |
| 922 | 4.75 0.64 % |
09-10-2024 12:15:00 Wednesday |
747.75 752.5 |
757.05 | 746.85 | 889 |
| 923 | -3.5 -0.47 % |
09-10-2024 11:15:00 Wednesday |
750.6 747.1 |
753.95 | 746.6 | 2319 |
| 924 | 2.85 0.38 % |
09-10-2024 10:15:00 Wednesday |
748.5 751.35 |
752.6 | 747.8 | 760 |
| 925 | 7 0.94 % |
09-10-2024 09:15:00 Wednesday |
742.95 749.95 |
750 | 739.85 | 1477 |
| 926 | 4 0.54 % |
08-10-2024 15:15:00 Tuesday |
743.5 747.5 |
747.5 | 742.25 | 892 |
| 927 | 14.1 1.93 % |
08-10-2024 14:15:00 Tuesday |
729.4 743.5 |
743.5 | 729.4 | 1650 |
| 928 | -0.7 -0.1 % |
08-10-2024 13:15:00 Tuesday |
730.1 729.4 |
732.6 | 729.4 | 246 |
| 929 | -2.9 -0.4 % |
08-10-2024 12:15:00 Tuesday |
732.2 729.3 |
732.45 | 725.9 | 1186 |
| 930 | -5.5 -0.75 % |
08-10-2024 11:15:00 Tuesday |
737.7 732.2 |
739 | 731.1 | 1584 |
| 931 | 2.15 0.29 % |
08-10-2024 10:15:00 Tuesday |
734.25 736.4 |
739.95 | 732.3 | 880 |
| 932 | -10.8 -1.45 % |
08-10-2024 09:15:00 Tuesday |
744.45 733.65 |
744.45 | 732.9 | 1479 |
| 933 | -2.05 -0.28 % |
07-10-2024 15:15:00 Monday |
744.05 742 |
745 | 742 | 1355 |
| 934 | 1.25 0.17 % |
07-10-2024 14:15:00 Monday |
742 743.25 |
747.55 | 739.4 | 2037 |
| 935 | -0.5 -0.07 % |
07-10-2024 13:15:00 Monday |
742.5 742 |
744.4 | 739 | 4339 |
| 936 | -6.25 -0.83 % |
07-10-2024 12:15:00 Monday |
748.8 742.55 |
748.8 | 742.2 | 3231 |
| 937 | -1.3 -0.17 % |
07-10-2024 11:15:00 Monday |
750.55 749.25 |
754.7 | 748.8 | 34857 |
| 938 | -1.8 -0.24 % |
07-10-2024 10:15:00 Monday |
751.1 749.3 |
755 | 742.8 | 8187 |
| 939 | -3.95 -0.52 % |
07-10-2024 09:15:00 Monday |
755.45 751.5 |
760.05 | 748.75 | 4570 |
| 940 | 1.05 0.14 % |
04-10-2024 15:15:00 Friday |
756.45 757.5 |
757.5 | 754.9 | 365 |
| 941 | 0.7 0.09 % |
04-10-2024 14:15:00 Friday |
752.85 753.55 |
755 | 752.25 | 400 |
| 942 | -9.9 -1.3 % |
04-10-2024 13:15:00 Friday |
762.15 752.25 |
762.15 | 752.25 | 1354 |
| 943 | -5.85 -0.76 % |
04-10-2024 12:15:00 Friday |
769.75 763.9 |
770.5 | 761.8 | 1227 |
| 944 | 8 1.05 % |
04-10-2024 11:15:00 Friday |
762.65 770.65 |
770.65 | 762.65 | 259 |
| 945 | 1.65 0.22 % |
04-10-2024 10:15:00 Friday |
760 761.65 |
762.6 | 759.15 | 1526 |
| 946 | 18.15 2.44 % |
04-10-2024 09:15:00 Friday |
742.35 760.5 |
763.8 | 742.35 | 1266 |
| 947 | -2.5 -0.33 % |
03-10-2024 15:15:00 Thursday |
757.8 755.3 |
759.05 | 755.2 | 1861 |
| 948 | -0.9 -0.12 % |
03-10-2024 14:15:00 Thursday |
756.95 756.05 |
758.95 | 753.15 | 1350 |
| 949 | -0.3 -0.04 % |
03-10-2024 13:15:00 Thursday |
756.3 756 |
756.45 | 752.5 | 2756 |
| 950 | -0.35 -0.05 % |
03-10-2024 12:15:00 Thursday |
756.65 756.3 |
760.15 | 755.35 | 1565 |
| 951 | -0.45 -0.06 % |
03-10-2024 11:15:00 Thursday |
756 755.55 |
760 | 755.55 | 2636 |
| 952 | 0.2 0.03 % |
03-10-2024 10:15:00 Thursday |
755.75 755.95 |
757 | 749 | 4640 |
| 953 | -8.25 -1.08 % |
03-10-2024 09:15:00 Thursday |
764 755.75 |
764.25 | 752.85 | 12391 |
| 954 | -0.15 -0.02 % |
01-10-2024 15:15:00 Tuesday |
768.15 768 |
769.05 | 767.05 | 1231 |
| 955 | 2.8 0.37 % |
01-10-2024 14:15:00 Tuesday |
765.3 768.1 |
768.1 | 764 | 1635 |
| 956 | 1.5 0.2 % |
01-10-2024 13:15:00 Tuesday |
767.25 768.75 |
770.05 | 766.8 | 566 |
| 957 | -2.75 -0.36 % |
01-10-2024 12:15:00 Tuesday |
768.95 766.2 |
769.65 | 765.3 | 879 |
| 958 | -0.35 -0.05 % |
01-10-2024 11:15:00 Tuesday |
769.2 768.85 |
773.05 | 768.3 | 2309 |
| 959 | -4.5 -0.58 % |
01-10-2024 10:15:00 Tuesday |
773.85 769.35 |
777.05 | 768.9 | 6511 |
| 960 | -5.85 -0.75 % |
01-10-2024 09:15:00 Tuesday |
780.05 774.2 |
795 | 774 | 5039 |
| 961 | 4.75 0.61 % |
30-09-2024 15:15:00 Monday |
779 783.75 |
783.75 | 778 | 1150 |
| 962 | -1.55 -0.2 % |
30-09-2024 14:15:00 Monday |
780.7 779.15 |
785.6 | 779.15 | 2338 |
| 963 | -5.25 -0.67 % |
30-09-2024 13:15:00 Monday |
786.9 781.65 |
787.75 | 780 | 3816 |
| 964 | 4.35 0.56 % |
30-09-2024 12:15:00 Monday |
782.5 786.85 |
788.85 | 782.45 | 1739 |
| 965 | -1.25 -0.16 % |
30-09-2024 11:15:00 Monday |
784 782.75 |
784.5 | 780.85 | 1766 |
| 966 | -3.4 -0.43 % |
30-09-2024 10:15:00 Monday |
787.35 783.95 |
788.25 | 782 | 2313 |
| 967 | -3.4 -0.43 % |
30-09-2024 09:15:00 Monday |
790.45 787.05 |
793.2 | 784.25 | 7197 |
| 968 | 0.95 0.12 % |
27-09-2024 15:15:00 Friday |
789.7 790.65 |
792.15 | 787.4 | 3019 |
| 969 | 0 0 % |
27-09-2024 14:15:00 Friday |
788.55 788.55 |
789.75 | 786.7 | 3297 |
| 970 | 3.05 0.39 % |
27-09-2024 13:15:00 Friday |
785.45 788.5 |
789.7 | 785.05 | 1295 |
| 971 | -1.55 -0.2 % |
27-09-2024 12:15:00 Friday |
786.8 785.25 |
789.7 | 784.7 | 3839 |
| 972 | -3.95 -0.5 % |
27-09-2024 11:15:00 Friday |
790.6 786.65 |
792.8 | 786.65 | 3014 |
| 973 | 4.35 0.55 % |
27-09-2024 10:15:00 Friday |
786.3 790.65 |
790.95 | 783.75 | 6059 |
| 974 | 4.5 0.58 % |
27-09-2024 09:15:00 Friday |
782.3 786.8 |
790.2 | 777.6 | 5560 |
| 975 | -4.85 -0.62 % |
26-09-2024 15:15:00 Thursday |
784.65 779.8 |
784.65 | 777.55 | 999 |
| 976 | 8.05 1.03 % |
26-09-2024 14:15:00 Thursday |
777.85 785.9 |
788.35 | 777.85 | 2909 |
| 977 | -0.05 -0.01 % |
26-09-2024 13:15:00 Thursday |
777.6 777.55 |
778.1 | 775 | 666 |
| 978 | 9.95 1.3 % |
26-09-2024 12:15:00 Thursday |
768 777.95 |
779 | 767.75 | 2930 |
| 979 | -6.9 -0.89 % |
26-09-2024 11:15:00 Thursday |
774.8 767.9 |
774.8 | 767.35 | 1287 |
| 980 | 2.1 0.27 % |
26-09-2024 10:15:00 Thursday |
773.1 775.2 |
775.7 | 772.3 | 506 |
| 981 | -1.35 -0.17 % |
26-09-2024 09:15:00 Thursday |
773.65 772.3 |
777.7 | 771 | 2554 |
| 982 | -0.35 -0.05 % |
25-09-2024 15:15:00 Wednesday |
773.1 772.75 |
774.65 | 772.75 | 521 |
| 983 | -0.55 -0.07 % |
25-09-2024 14:15:00 Wednesday |
773.55 773 |
775.3 | 771.75 | 456 |
| 984 | -0.3 -0.04 % |
25-09-2024 13:15:00 Wednesday |
775.05 774.75 |
775.55 | 773.1 | 288 |
| 985 | 7.95 1.04 % |
25-09-2024 12:15:00 Wednesday |
765.45 773.4 |
773.4 | 764.55 | 1275 |
| 986 | 0.45 0.06 % |
25-09-2024 11:15:00 Wednesday |
764.7 765.15 |
765.45 | 761.9 | 333 |
| 987 | -3.3 -0.43 % |
25-09-2024 10:15:00 Wednesday |
768.85 765.55 |
769.65 | 764 | 1395 |
| 988 | -6.8 -0.88 % |
25-09-2024 09:15:00 Wednesday |
774.95 768.15 |
774.95 | 767.7 | 5657 |
| 989 | -8.8 -1.13 % |
24-09-2024 15:15:00 Tuesday |
776.8 768 |
776.95 | 768 | 1381 |
| 990 | 0.9 0.12 % |
24-09-2024 14:15:00 Tuesday |
774.6 775.5 |
781.2 | 767.8 | 3162 |
| 991 | -1.95 -0.25 % |
24-09-2024 13:15:00 Tuesday |
777.05 775.1 |
778.4 | 774 | 1767 |
| 992 | 1.35 0.17 % |
24-09-2024 12:15:00 Tuesday |
775.4 776.75 |
776.9 | 773 | 54076 |
| 993 | -0.9 -0.12 % |
24-09-2024 11:15:00 Tuesday |
775.5 774.6 |
777.9 | 774.5 | 661 |
| 994 | -5.4 -0.69 % |
24-09-2024 10:15:00 Tuesday |
781.55 776.15 |
782.5 | 776 | 1321 |
| 995 | -8.65 -1.09 % |
24-09-2024 09:15:00 Tuesday |
790.65 782 |
792.1 | 781.25 | 3251 |
| 996 | -3 -0.38 % |
23-09-2024 15:15:00 Monday |
791.5 788.5 |
792.25 | 788.05 | 2130 |
| 997 | 3.05 0.39 % |
23-09-2024 14:15:00 Monday |
788.4 791.45 |
792.7 | 787.6 | 9979 |
| 998 | 1.95 0.25 % |
23-09-2024 13:15:00 Monday |
786.2 788.15 |
788.7 | 784.6 | 4561 |
| 999 | 3.9 0.5 % |
23-09-2024 12:15:00 Monday |
782.1 786 |
786 | 780.65 | 2815 |
| 1000 | -4.6 -0.59 % |
23-09-2024 11:15:00 Monday |
786.25 781.65 |
787.8 | 781 | 4434 |
| 1001 | 1 0.13 % |
23-09-2024 10:15:00 Monday |
784.2 785.2 |
787.25 | 782 | 10665 |
| 1002 | 18.45 2.41 % |
23-09-2024 09:15:00 Monday |
765.75 784.2 |
784.85 | 765.65 | 19680 |
| 1003 | 0.95 0.12 % |
20-09-2024 15:15:00 Friday |
767.05 768 |
770.4 | 767.05 | 1291 |
| 1004 | -0.35 -0.05 % |
20-09-2024 14:15:00 Friday |
768.1 767.75 |
770.2 | 765.7 | 5258 |
| 1005 | 6 0.79 % |
20-09-2024 13:15:00 Friday |
762.1 768.1 |
768.1 | 759 | 3434 |
| 1006 | 2.1 0.28 % |
20-09-2024 12:15:00 Friday |
759.9 762 |
763.5 | 759.9 | 176 |
| 1007 | 2.45 0.32 % |
20-09-2024 11:15:00 Friday |
758.55 761 |
761 | 756.1 | 921 |
| 1008 | -4.5 -0.59 % |
20-09-2024 10:15:00 Friday |
763.75 759.25 |
763.75 | 757.9 | 1561 |
| 1009 | 2.85 0.37 % |
20-09-2024 09:15:00 Friday |
760.5 763.35 |
768.6 | 756.3 | 3959 |
| 1010 | -0.45 -0.06 % |
19-09-2024 15:15:00 Thursday |
754.5 754.05 |
756.45 | 753.75 | 531 |
| 1011 | 3.05 0.41 % |
19-09-2024 14:15:00 Thursday |
751.6 754.65 |
755.8 | 751.6 | 1989 |
| 1012 | 0.95 0.13 % |
19-09-2024 13:15:00 Thursday |
750.55 751.5 |
752.3 | 750.3 | 216 |
| 1013 | -1.2 -0.16 % |
19-09-2024 12:15:00 Thursday |
750.05 748.85 |
752.7 | 748.85 | 400 |
| 1014 | -2.55 -0.34 % |
19-09-2024 11:15:00 Thursday |
753.9 751.35 |
753.9 | 748.1 | 2007 |
| 1015 | -0.4 -0.05 % |
19-09-2024 10:15:00 Thursday |
755.25 754.85 |
757.85 | 752.25 | 1908 |
| 1016 | 12.25 1.65 % |
19-09-2024 09:15:00 Thursday |
743.9 756.15 |
765 | 743.9 | 5753 |
| 1017 | -2 -0.27 % |
18-09-2024 15:15:00 Wednesday |
750.9 748.9 |
751 | 747.6 | 676 |
| 1018 | 3.55 0.48 % |
18-09-2024 14:15:00 Wednesday |
747.3 750.85 |
751.75 | 746.25 | 1112 |
| 1019 | -2 -0.27 % |
18-09-2024 13:15:00 Wednesday |
748.3 746.3 |
749.25 | 745 | 2295 |
| 1020 | -3.55 -0.47 % |
18-09-2024 12:15:00 Wednesday |
752.1 748.55 |
753 | 748.35 | 4136 |
| 1021 | -5.75 -0.76 % |
18-09-2024 11:15:00 Wednesday |
758 752.25 |
758 | 752.1 | 2816 |
| 1022 | -0.3 -0.04 % |
18-09-2024 10:15:00 Wednesday |
758.3 758 |
760.2 | 756 | 1503 |
| 1023 | 9.1 1.22 % |
18-09-2024 09:15:00 Wednesday |
748.85 757.95 |
760.9 | 748.85 | 7098 |
| 1024 | 0.35 0.05 % |
17-09-2024 15:15:00 Tuesday |
751.55 751.9 |
753 | 750.5 | 1900 |
| 1025 | 5.1 0.68 % |
17-09-2024 14:15:00 Tuesday |
746.9 752 |
752 | 744.95 | 1742 |
| 1026 | -2.3 -0.31 % |
17-09-2024 13:15:00 Tuesday |
748.3 746 |
750.1 | 744.9 | 1776 |
| 1027 | -1.3 -0.17 % |
17-09-2024 12:15:00 Tuesday |
749.85 748.55 |
750.3 | 748.25 | 2791 |
| 1028 | 2.05 0.27 % |
17-09-2024 11:15:00 Tuesday |
747.95 750 |
750 | 747.95 | 2322 |
| 1029 | 2.2 0.29 % |
17-09-2024 10:15:00 Tuesday |
746.3 748.5 |
749.45 | 745.95 | 1970 |
| 1030 | -2.95 -0.39 % |
17-09-2024 09:15:00 Tuesday |
749.95 747 |
751.15 | 743.35 | 2885 |
| 1031 | -2.45 -0.33 % |
16-09-2024 15:15:00 Monday |
749.55 747.1 |
752.85 | 745.65 | 1313 |
| 1032 | -2.85 -0.38 % |
16-09-2024 14:15:00 Monday |
752.1 749.25 |
753.4 | 749.25 | 5381 |
| 1033 | 2.15 0.29 % |
16-09-2024 13:15:00 Monday |
751.1 753.25 |
753.25 | 751 | 1280 |
| 1034 | -2.45 -0.33 % |
16-09-2024 12:15:00 Monday |
753.45 751 |
756.1 | 751 | 78731 |
| 1035 | -0.1 -0.01 % |
16-09-2024 11:15:00 Monday |
753.3 753.2 |
755.7 | 752 | 1818 |
| 1036 | 0.4 0.05 % |
16-09-2024 10:15:00 Monday |
749.9 750.3 |
754.15 | 749.9 | 1653 |
| 1037 | -4.35 -0.58 % |
16-09-2024 09:15:00 Monday |
755.05 750.7 |
755.25 | 748.55 | 2074 |
| 1038 | -0.55 -0.07 % |
13-09-2024 15:15:00 Friday |
754.75 754.2 |
757 | 754.15 | 1259 |
| 1039 | -0.3 -0.04 % |
13-09-2024 14:15:00 Friday |
755.25 754.95 |
759.55 | 754.95 | 964 |
| 1040 | 1.35 0.18 % |
13-09-2024 13:15:00 Friday |
754.1 755.45 |
756 | 752.55 | 691 |
| 1041 | -1.55 -0.2 % |
13-09-2024 12:15:00 Friday |
756.1 754.55 |
756.4 | 754.05 | 4774 |
| 1042 | -0.9 -0.12 % |
13-09-2024 11:15:00 Friday |
757 756.1 |
757.2 | 754 | 6540 |
| 1043 | -2.05 -0.27 % |
13-09-2024 10:15:00 Friday |
759.45 757.4 |
763.7 | 757 | 7503 |
| 1044 | 2.6 0.34 % |
13-09-2024 09:15:00 Friday |
755.85 758.45 |
761.1 | 755.25 | 3951 |
| 1045 | -3.7 -0.49 % |
12-09-2024 15:15:00 Thursday |
756.95 753.25 |
756.95 | 753.25 | 924 |
| 1046 | 0.05 0.01 % |
12-09-2024 14:15:00 Thursday |
755.9 755.95 |
756.95 | 752.25 | 2289 |
| 1047 | -0.5 -0.07 % |
12-09-2024 13:15:00 Thursday |
755.85 755.35 |
758.2 | 754.55 | 1554 |
| 1048 | 2.45 0.32 % |
12-09-2024 12:15:00 Thursday |
754.3 756.75 |
756.75 | 753.85 | 9231 |
| 1049 | 1.85 0.25 % |
12-09-2024 11:15:00 Thursday |
752.3 754.15 |
754.5 | 751.5 | 563 |
| 1050 | 0.3 0.04 % |
12-09-2024 10:15:00 Thursday |
751.8 752.1 |
754.05 | 749.7 | 2023 |
| 1051 | -2.7 -0.36 % |
12-09-2024 09:15:00 Thursday |
754.5 751.8 |
762.85 | 748.8 | 3845 |
| 1052 | 1.8 0.24 % |
11-09-2024 15:15:00 Wednesday |
750.3 752.1 |
752.7 | 749.65 | 585 |
| 1053 | 5.25 0.7 % |
11-09-2024 14:15:00 Wednesday |
745.85 751.1 |
751.95 | 745 | 684 |
| 1054 | -1.15 -0.15 % |
11-09-2024 13:15:00 Wednesday |
747.6 746.45 |
750.5 | 746.3 | 540 |
| 1055 | -6.55 -0.87 % |
11-09-2024 12:15:00 Wednesday |
754.55 748 |
754.9 | 748 | 557 |
| 1056 | -3.05 -0.4 % |
11-09-2024 11:15:00 Wednesday |
756.5 753.45 |
756.5 | 753.1 | 763 |
| 1057 | 3.05 0.4 % |
11-09-2024 10:15:00 Wednesday |
753.9 756.95 |
758.65 | 753.45 | 2434 |
| 1058 | 8.85 1.19 % |
11-09-2024 09:15:00 Wednesday |
743.8 752.65 |
753.9 | 741.65 | 5467 |
| 1059 | 1.95 0.26 % |
10-09-2024 15:15:00 Tuesday |
745.05 747 |
747.3 | 745.05 | 1551 |
| 1060 | 1.6 0.22 % |
10-09-2024 14:15:00 Tuesday |
743.95 745.55 |
746.95 | 742.15 | 2699 |
| 1061 | -2.95 -0.4 % |
10-09-2024 13:15:00 Tuesday |
746.65 743.7 |
748.9 | 740.05 | 1973 |
| 1062 | 1.1 0.15 % |
10-09-2024 12:15:00 Tuesday |
746.1 747.2 |
747.3 | 744.3 | 1406 |
| 1063 | -1.25 -0.17 % |
10-09-2024 11:15:00 Tuesday |
746.7 745.45 |
747.3 | 744.1 | 3246 |
| 1064 | 2.5 0.34 % |
10-09-2024 10:15:00 Tuesday |
744.25 746.75 |
750.95 | 744.25 | 3758 |
| 1065 | -11.15 -1.47 % |
10-09-2024 09:15:00 Tuesday |
755.95 744.8 |
756 | 741.55 | 11882 |
| 1066 | -0.2 -0.03 % |
09-09-2024 15:15:00 Monday |
758.3 758.1 |
759.9 | 758.05 | 1098 |
| 1067 | 4.55 0.6 % |
09-09-2024 14:15:00 Monday |
753.35 757.9 |
758.15 | 752.7 | 1649 |
| 1068 | -2.25 -0.3 % |
09-09-2024 13:15:00 Monday |
755.25 753 |
756.1 | 749.9 | 3327 |
| 1069 | -9.7 -1.27 % |
09-09-2024 12:15:00 Monday |
763.75 754.05 |
766.65 | 752.9 | 3978 |
| 1070 | 3.3 0.43 % |
09-09-2024 11:15:00 Monday |
761.1 764.4 |
764.75 | 760.15 | 3843 |
| 1071 | 4.8 0.63 % |
09-09-2024 10:15:00 Monday |
757.05 761.85 |
763.35 | 753.85 | 12388 |
| 1072 | 11.85 1.59 % |
09-09-2024 09:15:00 Monday |
745 756.85 |
761 | 745 | 7960 |
| 1073 | 0.25 0.03 % |
06-09-2024 15:15:00 Friday |
750.8 751.05 |
751.85 | 749.5 | 1058 |
| 1074 | -6.15 -0.81 % |
06-09-2024 14:15:00 Friday |
756.15 750 |
756.15 | 749.65 | 7811 |
| 1075 | 7.05 0.94 % |
06-09-2024 13:15:00 Friday |
748.7 755.75 |
756.5 | 748.1 | 983 |
| 1076 | -4.5 -0.6 % |
06-09-2024 12:15:00 Friday |
754 749.5 |
754 | 748.4 | 5454 |
| 1077 | 1.8 0.24 % |
06-09-2024 11:15:00 Friday |
752.3 754.1 |
755 | 752.3 | 4603 |
| 1078 | -2.9 -0.38 % |
06-09-2024 10:15:00 Friday |
755.4 752.5 |
756.4 | 749.65 | 3426 |
| 1079 | -8 -1.05 % |
06-09-2024 09:15:00 Friday |
765 757 |
765 | 751.55 | 2364 |
| 1080 | 0.85 0.11 % |
05-09-2024 15:15:00 Thursday |
757.45 758.3 |
758.55 | 756 | 817 |
| 1081 | -2.85 -0.37 % |
05-09-2024 14:15:00 Thursday |
760.3 757.45 |
760.4 | 757 | 2630 |
| 1082 | -3.05 -0.4 % |
05-09-2024 13:15:00 Thursday |
763.45 760.4 |
765.9 | 760 | 1526 |
| 1083 | -0.8 -0.1 % |
05-09-2024 12:15:00 Thursday |
764.2 763.4 |
765.15 | 758.45 | 4592 |
| 1084 | -1.9 -0.25 % |
05-09-2024 11:15:00 Thursday |
766 764.1 |
766.85 | 764.1 | 810 |
| 1085 | 0.7 0.09 % |
05-09-2024 10:15:00 Thursday |
766 766.7 |
767.8 | 764.5 | 1159 |
| 1086 | -3.2 -0.42 % |
05-09-2024 09:15:00 Thursday |
770.1 766.9 |
772.8 | 765.75 | 2937 |
| 1087 | -2.85 -0.37 % |
04-09-2024 15:15:00 Wednesday |
770.15 767.3 |
770.7 | 767.3 | 1567 |
| 1088 | 3.65 0.48 % |
04-09-2024 14:15:00 Wednesday |
766.9 770.55 |
771.25 | 765.8 | 4580 |
| 1089 | 1.2 0.16 % |
04-09-2024 13:15:00 Wednesday |
764.75 765.95 |
767.1 | 760.75 | 3773 |
| 1090 | 2.05 0.27 % |
04-09-2024 12:15:00 Wednesday |
761.5 763.55 |
763.55 | 760.25 | 1208 |
| 1091 | 0.75 0.1 % |
04-09-2024 11:15:00 Wednesday |
760.4 761.15 |
761.35 | 759 | 673 |
| 1092 | 0.8 0.11 % |
04-09-2024 10:15:00 Wednesday |
760.55 761.35 |
762.5 | 759.15 | 1622 |
| 1093 | -5.35 -0.7 % |
04-09-2024 09:15:00 Wednesday |
766.25 760.9 |
766.25 | 755.55 | 5338 |
| 1094 | -1.65 -0.22 % |
03-09-2024 15:15:00 Tuesday |
762.25 760.6 |
764.6 | 760.4 | 3697 |
| 1095 | 14.35 1.92 % |
03-09-2024 14:15:00 Tuesday |
748.65 763 |
765 | 748.1 | 14654 |
| 1096 | -0.55 -0.07 % |
03-09-2024 13:15:00 Tuesday |
749.25 748.7 |
751.95 | 746.1 | 11750 |
| 1097 | -3.8 -0.5 % |
03-09-2024 12:15:00 Tuesday |
753.05 749.25 |
753.85 | 748 | 2168 |
| 1098 | 2.05 0.27 % |
03-09-2024 11:15:00 Tuesday |
750.95 753 |
753.5 | 750.75 | 860 |
| 1099 | -1.35 -0.18 % |
03-09-2024 10:15:00 Tuesday |
753.15 751.8 |
756 | 750.25 | 4384 |
| 1100 | 0.45 0.06 % |
03-09-2024 09:15:00 Tuesday |
752.5 752.95 |
756.95 | 749.3 | 5252 |
| 1101 | 0.05 0.01 % |
02-09-2024 15:15:00 Monday |
753.45 753.5 |
755 | 753.05 | 2424 |
| 1102 | 1.1 0.15 % |
02-09-2024 14:15:00 Monday |
752.15 753.25 |
754 | 751.1 | 845 |
| 1103 | 0.25 0.03 % |
02-09-2024 13:15:00 Monday |
751.55 751.8 |
754.9 | 751.45 | 1621 |
| 1104 | -1 -0.13 % |
02-09-2024 12:15:00 Monday |
753.2 752.2 |
755.4 | 750.65 | 2175 |
| 1105 | 2 0.27 % |
02-09-2024 11:15:00 Monday |
750.05 752.05 |
754.7 | 749.1 | 1005 |
| 1106 | -4 -0.53 % |
02-09-2024 10:15:00 Monday |
754.6 750.6 |
755.05 | 749 | 2523 |
| 1107 | -4.2 -0.55 % |
02-09-2024 09:15:00 Monday |
757.95 753.75 |
758.45 | 752.25 | 9379 |
| 1108 | -5.75 -0.76 % |
30-08-2024 15:15:00 Friday |
754 748.25 |
754 | 748.25 | 1269 |
| 1109 | 3.6 0.48 % |
30-08-2024 14:15:00 Friday |
750.7 754.3 |
754.85 | 748 | 2595 |
| 1110 | -0.65 -0.09 % |
30-08-2024 13:15:00 Friday |
751 750.35 |
753.7 | 749.25 | 11001 |
| 1111 | 0.15 0.02 % |
30-08-2024 12:15:00 Friday |
749.9 750.05 |
753.55 | 749.5 | 1716 |
| 1112 | 0.15 0.02 % |
30-08-2024 11:15:00 Friday |
748.05 748.2 |
749.85 | 745.45 | 1843 |
| 1113 | 5.4 0.73 % |
30-08-2024 10:15:00 Friday |
744.15 749.55 |
751.95 | 743 | 7224 |
| 1114 | 2.9 0.39 % |
30-08-2024 09:15:00 Friday |
740.05 742.95 |
743.25 | 739.35 | 1943 |
| 1115 | -2.15 -0.29 % |
29-08-2024 15:15:00 Thursday |
743.05 740.9 |
743.75 | 740.4 | 832 |
| 1116 | 0.6 0.08 % |
29-08-2024 14:15:00 Thursday |
741.75 742.35 |
744.05 | 738.95 | 1275 |
| 1117 | -5.5 -0.74 % |
29-08-2024 13:15:00 Thursday |
747 741.5 |
748.05 | 740.15 | 4000 |
| 1118 | 1.5 0.2 % |
29-08-2024 12:15:00 Thursday |
742.2 743.7 |
744.3 | 739.5 | 2757 |
| 1119 | -3.05 -0.41 % |
29-08-2024 11:15:00 Thursday |
745.25 742.2 |
745.25 | 741.45 | 885 |
| 1120 | -1.55 -0.21 % |
29-08-2024 10:15:00 Thursday |
746.55 745 |
746.55 | 742.5 | 14140 |
| 1121 | 6.65 0.9 % |
29-08-2024 09:15:00 Thursday |
740.5 747.15 |
753.1 | 740.5 | 12667 |
| 1122 | -3 -0.4 % |
28-08-2024 15:15:00 Wednesday |
744.5 741.5 |
745.95 | 741.5 | 4079 |
| 1123 | -0.9 -0.12 % |
28-08-2024 14:15:00 Wednesday |
744.65 743.75 |
745.55 | 742.4 | 5767 |
| 1124 | -3.1 -0.41 % |
28-08-2024 13:15:00 Wednesday |
747.5 744.4 |
747.5 | 742.75 | 4062 |
| 1125 | 5.2 0.7 % |
28-08-2024 12:15:00 Wednesday |
742.35 747.55 |
750.5 | 742.3 | 12217 |
| 1126 | 1 0.13 % |
28-08-2024 11:15:00 Wednesday |
740.8 741.8 |
746.45 | 740.6 | 10677 |
| 1127 | -2.2 -0.3 % |
28-08-2024 10:15:00 Wednesday |
743.1 740.9 |
743.9 | 740 | 2930 |
| 1128 | 5.05 0.68 % |
28-08-2024 09:15:00 Wednesday |
738.5 743.55 |
744.3 | 735.85 | 17372 |
| 1129 | -1.3 -0.17 % |
27-08-2024 15:15:00 Tuesday |
745 743.7 |
748 | 743.7 | 1160 |
| 1130 | 3.4 0.46 % |
27-08-2024 14:15:00 Tuesday |
741.6 745 |
745 | 740.45 | 4992 |
| 1131 | 3.4 0.46 % |
27-08-2024 13:15:00 Tuesday |
737.9 741.3 |
741.6 | 736.4 | 1264 |
| 1132 | -0.5 -0.07 % |
27-08-2024 12:15:00 Tuesday |
738.6 738.1 |
742.95 | 734.5 | 8826 |
| 1133 | 7.45 1.02 % |
27-08-2024 11:15:00 Tuesday |
731.85 739.3 |
740 | 731.85 | 1966 |
| 1134 | 4.05 0.56 % |
27-08-2024 10:15:00 Tuesday |
728.85 732.9 |
737.75 | 725 | 2690 |
| 1135 | 4.45 0.61 % |
27-08-2024 09:15:00 Tuesday |
725 729.45 |
731.5 | 720.9 | 1092 |
| 1136 | 0.85 0.12 % |
26-08-2024 15:15:00 Monday |
723.35 724.2 |
724.4 | 722.8 | 1196 |
| 1137 | -2.5 -0.34 % |
26-08-2024 14:15:00 Monday |
726 723.5 |
726.3 | 720.3 | 2511 |
| 1138 | 0.75 0.1 % |
26-08-2024 13:15:00 Monday |
725.05 725.8 |
728.25 | 725 | 2119 |
| 1139 | -0.2 -0.03 % |
26-08-2024 12:15:00 Monday |
725.8 725.6 |
726.45 | 724.75 | 499 |
| 1140 | 0.8 0.11 % |
26-08-2024 11:15:00 Monday |
725.2 726 |
727.5 | 724.65 | 1773 |
| 1141 | 0.65 0.09 % |
26-08-2024 10:15:00 Monday |
724.35 725 |
726.55 | 723.6 | 1600 |
| 1142 | -3.75 -0.51 % |
26-08-2024 09:15:00 Monday |
728.45 724.7 |
729 | 715 | 6556 |
| 1143 | 5.2 0.71 % |
23-08-2024 15:15:00 Friday |
730.15 735.35 |
735.35 | 730.15 | 2448 |
| 1144 | -2.7 -0.37 % |
23-08-2024 14:15:00 Friday |
734.15 731.45 |
735.05 | 728.7 | 2451 |
| 1145 | -4.9 -0.66 % |
23-08-2024 13:15:00 Friday |
739.8 734.9 |
741 | 734 | 3138 |
| 1146 | 0.45 0.06 % |
23-08-2024 12:15:00 Friday |
738.25 738.7 |
740 | 737.4 | 10310 |
| 1147 | 1.55 0.21 % |
23-08-2024 11:15:00 Friday |
734.75 736.3 |
738.9 | 733.35 | 1101 |
| 1148 | 0.6 0.08 % |
23-08-2024 10:15:00 Friday |
733.5 734.1 |
734.7 | 733.3 | 353 |
| 1149 | -0.8 -0.11 % |
23-08-2024 09:15:00 Friday |
733.55 732.75 |
736.95 | 731.4 | 2471 |
| 1150 | 1.55 0.21 % |
22-08-2024 15:15:00 Thursday |
732.4 733.95 |
733.95 | 732.05 | 1308 |
| 1151 | 0.5 0.07 % |
22-08-2024 14:15:00 Thursday |
731.9 732.4 |
733 | 731 | 3996 |
| 1152 | -0.05 -0.01 % |
22-08-2024 13:15:00 Thursday |
733.05 733 |
734.75 | 731.15 | 1827 |
| 1153 | -0.05 -0.01 % |
22-08-2024 12:15:00 Thursday |
732.6 732.55 |
736.5 | 732.1 | 3070 |
| 1154 | -3.6 -0.49 % |
22-08-2024 11:15:00 Thursday |
736.6 733 |
737.2 | 733 | 3085 |
| 1155 | 0.85 0.12 % |
22-08-2024 10:15:00 Thursday |
736.2 737.05 |
744 | 733.4 | 8609 |
| 1156 | -8.55 -1.15 % |
22-08-2024 09:15:00 Thursday |
744 735.45 |
745.6 | 732.4 | 7785 |
| 1157 | -2.55 -0.34 % |
21-08-2024 15:15:00 Wednesday |
742.55 740 |
743.15 | 740 | 2486 |
| 1158 | -0.9 -0.12 % |
21-08-2024 14:15:00 Wednesday |
742.55 741.65 |
743.7 | 740.45 | 4596 |
| 1159 | -1.6 -0.21 % |
21-08-2024 13:15:00 Wednesday |
744.65 743.05 |
745.3 | 741.35 | 1857 |
| 1160 | 1.7 0.23 % |
21-08-2024 12:15:00 Wednesday |
744.3 746 |
746 | 742.8 | 7641 |
| 1161 | 2.65 0.36 % |
21-08-2024 11:15:00 Wednesday |
742 744.65 |
745.7 | 740.9 | 3006 |
| 1162 | -5.5 -0.74 % |
21-08-2024 10:15:00 Wednesday |
747.05 741.55 |
750.8 | 739.1 | 21016 |
| 1163 | -3.7 -0.49 % |
21-08-2024 09:15:00 Wednesday |
751.2 747.5 |
752.3 | 739.2 | 41494 |
| 1164 | 6.4 0.86 % |
20-08-2024 15:15:00 Tuesday |
741.5 747.9 |
747.9 | 739.05 | 10847 |
| 1165 | 0.1 0.01 % |
20-08-2024 14:15:00 Tuesday |
740 740.1 |
745.15 | 739.15 | 26178 |
| 1166 | 6 0.82 % |
20-08-2024 13:15:00 Tuesday |
734 740 |
740.9 | 734 | 10395 |
| 1167 | -1.75 -0.24 % |
20-08-2024 12:15:00 Tuesday |
735.05 733.3 |
735.05 | 730 | 2768 |
| 1168 | 2.1 0.29 % |
20-08-2024 11:15:00 Tuesday |
732.6 734.7 |
735.9 | 728.85 | 10050 |
| 1169 | 2 0.27 % |
20-08-2024 10:15:00 Tuesday |
731 733 |
734 | 730.2 | 7946 |
| 1170 | 10.7 1.49 % |
20-08-2024 09:15:00 Tuesday |
720.5 731.2 |
734 | 718.35 | 8219 |
| 1171 | -1.1 -0.15 % |
19-08-2024 15:15:00 Monday |
720.1 719 |
721.5 | 718.95 | 981 |
| 1172 | 2.45 0.34 % |
19-08-2024 14:15:00 Monday |
717.75 720.2 |
720.2 | 716.5 | 699 |
| 1173 | 0.45 0.06 % |
19-08-2024 13:15:00 Monday |
716.25 716.7 |
717 | 714.8 | 385 |
| 1174 | -1.6 -0.22 % |
19-08-2024 12:15:00 Monday |
716.65 715.05 |
717 | 715 | 820 |
| 1175 | -2.55 -0.35 % |
19-08-2024 11:15:00 Monday |
719 716.45 |
719.75 | 715 | 743 |
| 1176 | 0 0 % |
19-08-2024 10:15:00 Monday |
720 720 |
724 | 719 | 2126 |
| 1177 | 5.1 0.71 % |
19-08-2024 09:15:00 Monday |
715.1 720.2 |
720.5 | 715.1 | 1070 |
| 1178 | 0.3 0.04 % |
16-08-2024 15:15:00 Friday |
719.9 720.2 |
722.5 | 718 | 1928 |
| 1179 | 2.35 0.33 % |
16-08-2024 14:15:00 Friday |
716.45 718.8 |
719.75 | 714.9 | 2027 |
| 1180 | 3.8 0.53 % |
16-08-2024 13:15:00 Friday |
712.2 716 |
716.25 | 712.2 | 450 |
| 1181 | 0.75 0.11 % |
16-08-2024 12:15:00 Friday |
712.5 713.25 |
716.05 | 711.9 | 2666 |
| 1182 | 3.1 0.44 % |
16-08-2024 11:15:00 Friday |
708.3 711.4 |
711.85 | 708.3 | 658 |
| 1183 | 1.65 0.23 % |
16-08-2024 10:15:00 Friday |
708.75 710.4 |
711.6 | 706.6 | 1150 |
| 1184 | -0.6 -0.08 % |
16-08-2024 09:15:00 Friday |
710 709.4 |
717.2 | 703 | 2612 |
| 1185 | -1.5 -0.21 % |
14-08-2024 15:15:00 Wednesday |
718.75 717.25 |
718.75 | 716.95 | 773 |
| 1186 | 1 0.14 % |
14-08-2024 14:15:00 Wednesday |
717.1 718.1 |
720.3 | 716.65 | 1811 |
| 1187 | -1.9 -0.26 % |
14-08-2024 13:15:00 Wednesday |
718.2 716.3 |
719.35 | 716.2 | 1607 |
| 1188 | 0.2 0.03 % |
14-08-2024 12:15:00 Wednesday |
718.8 719 |
720.3 | 717.95 | 778 |
| 1189 | 1.5 0.21 % |
14-08-2024 11:15:00 Wednesday |
718 719.5 |
720.55 | 715.05 | 1766 |
| 1190 | -0.2 -0.03 % |
14-08-2024 10:15:00 Wednesday |
718.5 718.3 |
720.65 | 716.8 | 3158 |
| 1191 | -5.05 -0.7 % |
14-08-2024 09:15:00 Wednesday |
724.35 719.3 |
724.35 | 716.2 | 8483 |
| 1192 | 3.45 0.48 % |
13-08-2024 15:15:00 Tuesday |
723.25 726.7 |
726.8 | 723.25 | 1777 |
| 1193 | 0.7 0.1 % |
13-08-2024 14:15:00 Tuesday |
722.75 723.45 |
727.15 | 720.55 | 761 |
| 1194 | -0.95 -0.13 % |
13-08-2024 13:15:00 Tuesday |
724.95 724 |
724.95 | 722 | 3694 |
| 1195 | 0.5 0.07 % |
13-08-2024 12:15:00 Tuesday |
724 724.5 |
725.8 | 723.3 | 271 |
| 1196 | -5 -0.69 % |
13-08-2024 11:15:00 Tuesday |
729.8 724.8 |
733 | 723.6 | 2227 |
| 1197 | 4 0.55 % |
13-08-2024 10:15:00 Tuesday |
724 728 |
728.65 | 723.55 | 1532 |
| 1198 | -3.95 -0.54 % |
13-08-2024 09:15:00 Tuesday |
728.75 724.8 |
738.1 | 721.45 | 4445 |
| 1199 | -0.35 -0.05 % |
12-08-2024 15:15:00 Monday |
729.1 728.75 |
729.8 | 727.4 | 1695 |
| 1200 | -6.95 -0.94 % |
12-08-2024 14:15:00 Monday |
736.25 729.3 |
736.25 | 728.5 | 1197 |
| 1201 | -0.4 -0.05 % |
12-08-2024 13:15:00 Monday |
736 735.6 |
737.2 | 735.3 | 253 |
| 1202 | -1.1 -0.15 % |
12-08-2024 12:15:00 Monday |
736.2 735.1 |
736.75 | 733.8 | 826 |
| 1203 | -1.3 -0.18 % |
12-08-2024 11:15:00 Monday |
737.4 736.1 |
741 | 735.9 | 2392 |
| 1204 | 5.4 0.74 % |
12-08-2024 10:15:00 Monday |
731.7 737.1 |
738.8 | 730.35 | 1695 |
| 1205 | 5.6 0.77 % |
12-08-2024 09:15:00 Monday |
724.5 730.1 |
739.05 | 724.5 | 3107 |
| 1206 | 0.95 0.13 % |
09-08-2024 15:15:00 Friday |
739.05 740 |
740.75 | 738.05 | 6346 |
| 1207 | 0.7 0.09 % |
09-08-2024 14:15:00 Friday |
738.45 739.15 |
739.7 | 736.9 | 4350 |
| 1208 | 1.15 0.16 % |
09-08-2024 13:15:00 Friday |
738.35 739.5 |
742 | 738.35 | 2416 |
| 1209 | -1.5 -0.2 % |
09-08-2024 12:15:00 Friday |
739.8 738.3 |
740.75 | 738 | 1235 |
| 1210 | -1 -0.13 % |
09-08-2024 11:15:00 Friday |
741 740 |
743.95 | 739.8 | 2911 |
| 1211 | -0.4 -0.05 % |
09-08-2024 10:15:00 Friday |
741.4 741 |
746 | 740.6 | 6277 |
| 1212 | -3.15 -0.42 % |
09-08-2024 09:15:00 Friday |
744.95 741.8 |
746.6 | 738 | 12757 |
| 1213 | -0.05 -0.01 % |
08-08-2024 15:15:00 Thursday |
738.65 738.6 |
739 | 736.7 | 749 |
| 1214 | -2.9 -0.39 % |
08-08-2024 14:15:00 Thursday |
741.5 738.6 |
743.65 | 737.85 | 3227 |
| 1215 | 5.5 0.75 % |
08-08-2024 13:15:00 Thursday |
736 741.5 |
741.65 | 734.5 | 2110 |
| 1216 | 9.1 1.25 % |
08-08-2024 12:15:00 Thursday |
726.8 735.9 |
738.5 | 725.7 | 8341 |
| 1217 | 2.6 0.36 % |
08-08-2024 11:15:00 Thursday |
723.5 726.1 |
727 | 717.6 | 4309 |
| 1218 | 1.55 0.22 % |
08-08-2024 10:15:00 Thursday |
719.5 721.05 |
723 | 719.25 | 1635 |
| 1219 | -4.85 -0.67 % |
08-08-2024 09:15:00 Thursday |
723.5 718.65 |
724.2 | 718 | 2004 |
| 1220 | -2.35 -0.32 % |
07-08-2024 15:15:00 Wednesday |
725.4 723.05 |
725.65 | 722.4 | 847 |
| 1221 | 7.25 1.01 % |
07-08-2024 14:15:00 Wednesday |
719 726.25 |
728.75 | 719 | 2919 |
| 1222 | 8.1 1.14 % |
07-08-2024 13:15:00 Wednesday |
710.2 718.3 |
718.3 | 709.9 | 2500 |
| 1223 | 0 0 % |
07-08-2024 12:15:00 Wednesday |
709.7 709.7 |
711.85 | 709.3 | 1237 |
| 1224 | -5.7 -0.8 % |
07-08-2024 11:15:00 Wednesday |
715 709.3 |
716.45 | 709.3 | 1428 |
| 1225 | 6.95 0.98 % |
07-08-2024 10:15:00 Wednesday |
708.75 715.7 |
715.7 | 707.6 | 1644 |
| 1226 | 7.55 1.08 % |
07-08-2024 09:15:00 Wednesday |
701 708.55 |
711 | 701 | 1282 |
| 1227 | 3.2 0.46 % |
06-08-2024 15:15:00 Tuesday |
697.9 701.1 |
701.1 | 697.8 | 657 |
| 1228 | -8 -1.13 % |
06-08-2024 14:15:00 Tuesday |
707 699 |
709.4 | 698.8 | 944 |
| 1229 | -5.65 -0.79 % |
06-08-2024 13:15:00 Tuesday |
714.8 709.15 |
717.85 | 708 | 582 |
| 1230 | -1.25 -0.17 % |
06-08-2024 12:15:00 Tuesday |
714.3 713.05 |
715.15 | 712.7 | 309 |
| 1231 | 2.2 0.31 % |
06-08-2024 11:15:00 Tuesday |
712.75 714.95 |
716.25 | 712.2 | 969 |
| 1232 | -3.35 -0.47 % |
06-08-2024 10:15:00 Tuesday |
715.45 712.1 |
715.45 | 710.55 | 621 |
| 1233 | 0.4 0.06 % |
06-08-2024 09:15:00 Tuesday |
715.95 716.35 |
725.2 | 713.95 | 2780 |
| 1234 | -1.1 -0.15 % |
05-08-2024 15:15:00 Monday |
714.75 713.65 |
715.5 | 712 | 624 |
| 1235 | -4.95 -0.69 % |
05-08-2024 14:15:00 Monday |
718.85 713.9 |
719.5 | 712.4 | 1468 |
| 1236 | -0.2 -0.03 % |
05-08-2024 13:15:00 Monday |
717.85 717.65 |
719.95 | 716.2 | 716 |
| 1237 | -1.2 -0.17 % |
05-08-2024 12:15:00 Monday |
717.45 716.25 |
719 | 714 | 2118 |
| 1238 | 6.7 0.94 % |
05-08-2024 11:15:00 Monday |
709.15 715.85 |
716 | 707.05 | 6020 |
| 1239 | -11.4 -1.58 % |
05-08-2024 10:15:00 Monday |
721.5 710.1 |
721.6 | 710.1 | 3418 |
| 1240 | 30.25 4.38 % |
05-08-2024 09:15:00 Monday |
691.05 721.3 |
725 | 691.05 | 7169 |
| 1241 | 0.6 0.08 % |
02-08-2024 15:15:00 Friday |
727.9 728.5 |
729.55 | 727.5 | 1773 |
| 1242 | -1.2 -0.16 % |
02-08-2024 14:15:00 Friday |
730.1 728.9 |
733.75 | 727.65 | 3250 |
| 1243 | -1.3 -0.18 % |
02-08-2024 13:15:00 Friday |
730.25 728.95 |
732.3 | 728.5 | 2761 |
| 1244 | -7.05 -0.96 % |
02-08-2024 12:15:00 Friday |
737.7 730.65 |
738.95 | 729 | 2945 |
| 1245 | 0.1 0.01 % |
02-08-2024 11:15:00 Friday |
737.3 737.4 |
738.25 | 735.3 | 2619 |
| 1246 | 2.75 0.37 % |
02-08-2024 10:15:00 Friday |
733.75 736.5 |
738.45 | 732.5 | 3947 |
| 1247 | 6.3 0.87 % |
02-08-2024 09:15:00 Friday |
727 733.3 |
733.9 | 723.4 | 8712 |
| 1248 | -5 -0.68 % |
01-08-2024 15:15:00 Thursday |
737.5 732.5 |
737.55 | 731.3 | 2299 |
| 1249 | -0.25 -0.03 % |
01-08-2024 14:15:00 Thursday |
736.9 736.65 |
737.45 | 732.9 | 3884 |
| 1250 | 2.6 0.35 % |
01-08-2024 13:15:00 Thursday |
734.95 737.55 |
739 | 734.95 | 1454 |
| 1251 | 0.7 0.1 % |
01-08-2024 12:15:00 Thursday |
732.9 733.6 |
734.3 | 730.75 | 3721 |
| 1252 | -1.1 -0.15 % |
01-08-2024 11:15:00 Thursday |
734.7 733.6 |
738.25 | 732.85 | 4050 |
| 1253 | -4.55 -0.62 % |
01-08-2024 10:15:00 Thursday |
738.9 734.35 |
740.2 | 733.55 | 8158 |
| 1254 | 1.95 0.26 % |
01-08-2024 09:15:00 Thursday |
736.95 738.9 |
741.95 | 734.05 | 12378 |
| 1255 | 2 0.27 % |
31-07-2024 15:15:00 Wednesday |
735 737 |
740.2 | 734.9 | 3455 |
| 1256 | -1.9 -0.26 % |
31-07-2024 14:15:00 Wednesday |
737.55 735.65 |
738.7 | 734.9 | 3894 |
| 1257 | 7.4 1.01 % |
31-07-2024 13:15:00 Wednesday |
730.95 738.35 |
738.7 | 730.95 | 8695 |
| 1258 | -3.4 -0.46 % |
31-07-2024 12:15:00 Wednesday |
733.85 730.45 |
737 | 729.9 | 10754 |
| 1259 | 1.45 0.2 % |
31-07-2024 11:15:00 Wednesday |
732.45 733.9 |
734.45 | 730.8 | 2273 |
| 1260 | 8.45 1.17 % |
31-07-2024 10:15:00 Wednesday |
724.05 732.5 |
734.75 | 723.8 | 5087 |
| 1261 | -5.15 -0.71 % |
31-07-2024 09:15:00 Wednesday |
729.8 724.65 |
729.8 | 720.75 | 550 |
| 1262 | -0.65 -0.09 % |
30-07-2024 15:15:00 Tuesday |
722.35 721.7 |
723.7 | 721.7 | 1410 |
| 1263 | -6.25 -0.86 % |
30-07-2024 14:15:00 Tuesday |
729.7 723.45 |
730.1 | 723 | 1972 |
| 1264 | -3.5 -0.48 % |
30-07-2024 13:15:00 Tuesday |
732.45 728.95 |
733.55 | 725.9 | 8533 |
| 1265 | 6.7 0.92 % |
30-07-2024 12:15:00 Tuesday |
725.1 731.8 |
732 | 724.15 | 2176 |
| 1266 | 1.85 0.26 % |
30-07-2024 11:15:00 Tuesday |
724.25 726.1 |
730 | 724.25 | 3998 |
| 1267 | 9.9 1.39 % |
30-07-2024 10:15:00 Tuesday |
713.85 723.75 |
724.9 | 713.8 | 3342 |
| 1268 | -16.45 -2.26 % |
30-07-2024 09:15:00 Tuesday |
727.75 711.3 |
727.75 | 704.9 | 6263 |
| 1269 | 1.15 0.16 % |
29-07-2024 15:15:00 Monday |
718.85 720 |
720 | 717.85 | 1268 |
| 1270 | 1.6 0.22 % |
29-07-2024 14:15:00 Monday |
717.9 719.5 |
719.5 | 716.75 | 2815 |
| 1271 | 0.35 0.05 % |
29-07-2024 13:15:00 Monday |
717.75 718.1 |
719.15 | 716 | 2579 |
| 1272 | -2.75 -0.38 % |
29-07-2024 12:15:00 Monday |
720.5 717.75 |
720.7 | 716.4 | 2834 |
| 1273 | 2.5 0.35 % |
29-07-2024 11:15:00 Monday |
718.3 720.8 |
722 | 717.75 | 4285 |
| 1274 | -4.05 -0.56 % |
29-07-2024 10:15:00 Monday |
722 717.95 |
722.7 | 716 | 4330 |
| 1275 | -2.6 -0.36 % |
29-07-2024 09:15:00 Monday |
724 721.4 |
729 | 721 | 19882 |
| 1276 | 0.6 0.08 % |
26-07-2024 15:15:00 Friday |
724.25 724.85 |
727.1 | 723.95 | 5170 |
| 1277 | 1.3 0.18 % |
26-07-2024 14:15:00 Friday |
723.15 724.45 |
724.75 | 722 | 2498 |
| 1278 | -4.1 -0.56 % |
26-07-2024 13:15:00 Friday |
728 723.9 |
728.5 | 722.6 | 7577 |
| 1279 | 1.05 0.14 % |
26-07-2024 12:15:00 Friday |
726.95 728 |
731.25 | 724.9 | 6320 |
| 1280 | 2.35 0.32 % |
26-07-2024 11:15:00 Friday |
724 726.35 |
729 | 722.25 | 6861 |
| 1281 | 8.95 1.25 % |
26-07-2024 10:15:00 Friday |
714 722.95 |
724.55 | 712.45 | 12994 |
| 1282 | 9.15 1.3 % |
26-07-2024 09:15:00 Friday |
704 713.15 |
716.55 | 701.7 | 9500 |
| 1283 | -3.5 -0.5 % |
25-07-2024 15:15:00 Thursday |
702.95 699.45 |
703.7 | 699.45 | 1694 |
| 1284 | 2.05 0.29 % |
25-07-2024 14:15:00 Thursday |
701 703.05 |
703.55 | 693.85 | 6807 |
| 1285 | 10 1.45 % |
25-07-2024 13:15:00 Thursday |
691 701 |
701.8 | 689.6 | 7050 |
| 1286 | 2 0.29 % |
25-07-2024 12:15:00 Thursday |
689 691 |
692.5 | 688.45 | 1950 |
| 1287 | -0.2 -0.03 % |
25-07-2024 11:15:00 Thursday |
688.85 688.65 |
693 | 687 | 3488 |
| 1288 | -3.15 -0.46 % |
25-07-2024 10:15:00 Thursday |
690 686.85 |
690 | 685.85 | 3617 |
| 1289 | -4.05 -0.58 % |
25-07-2024 09:15:00 Thursday |
693.35 689.3 |
694 | 685.05 | 7979 |
| 1290 | -0.5 -0.07 % |
24-07-2024 15:15:00 Wednesday |
695.5 695 |
696 | 691.3 | 15085 |
| 1291 | 11.15 1.63 % |
24-07-2024 14:15:00 Wednesday |
684.9 696.05 |
696.95 | 684.4 | 40638 |
| 1292 | -4.3 -0.62 % |
24-07-2024 13:15:00 Wednesday |
689.8 685.5 |
691.3 | 683.5 | 22543 |
| 1293 | 1.8 0.26 % |
24-07-2024 12:15:00 Wednesday |
688 689.8 |
691.65 | 685 | 23558 |
| 1294 | 0.55 0.08 % |
24-07-2024 11:15:00 Wednesday |
687.35 687.9 |
690 | 685.2 | 18370 |
| 1295 | 3.2 0.47 % |
24-07-2024 10:15:00 Wednesday |
683.45 686.65 |
688.95 | 679.8 | 49397 |
| 1296 | 44 6.88 % |
24-07-2024 09:15:00 Wednesday |
640 684 |
684 | 635.3 | 59551 |
| 1297 | -2.35 -0.37 % |
23-07-2024 15:15:00 Tuesday |
637.85 635.5 |
638.65 | 635.5 | 1968 |
| 1298 | 6.65 1.05 % |
23-07-2024 14:15:00 Tuesday |
632.7 639.35 |
642 | 631.8 | 11441 |
| 1299 | 6.9 1.1 % |
23-07-2024 13:15:00 Tuesday |
625.6 632.5 |
632.5 | 625.6 | 15107 |
| 1300 | -1.9 -0.3 % |
23-07-2024 12:15:00 Tuesday |
627 625.1 |
629.35 | 611.05 | 25590 |
| 1301 | 1.2 0.19 % |
23-07-2024 11:15:00 Tuesday |
626.2 627.4 |
627.85 | 616.45 | 1987 |
| 1302 | 3.3 0.53 % |
23-07-2024 10:15:00 Tuesday |
622 625.3 |
628.7 | 620.4 | 1711 |
| 1303 | -17.65 -2.76 % |
23-07-2024 09:15:00 Tuesday |
640.4 622.75 |
642.6 | 622.35 | 3395 |
| 1304 | -1.95 -0.31 % |
22-07-2024 15:15:00 Monday |
632.7 630.75 |
633.4 | 630.7 | 677 |
| 1305 | -2.55 -0.4 % |
22-07-2024 14:15:00 Monday |
635 632.45 |
635.95 | 632.45 | 1340 |
| 1306 | -1.85 -0.29 % |
22-07-2024 13:15:00 Monday |
637 635.15 |
637.5 | 634.3 | 1894 |
| 1307 | -3 -0.47 % |
22-07-2024 12:15:00 Monday |
640.7 637.7 |
641.2 | 637.05 | 1555 |
| 1308 | 0.2 0.03 % |
22-07-2024 11:15:00 Monday |
641.3 641.5 |
641.95 | 639 | 1681 |
| 1309 | 2.85 0.45 % |
22-07-2024 10:15:00 Monday |
639.25 642.1 |
642.4 | 638.05 | 2649 |
| 1310 | -1.6 -0.25 % |
22-07-2024 09:15:00 Monday |
641.6 640 |
644.2 | 637.55 | 3423 |
| 1311 | -1.75 -0.27 % |
19-07-2024 15:15:00 Friday |
643.35 641.6 |
643.8 | 641.6 | 2172 |
| 1312 | 0.65 0.1 % |
19-07-2024 14:15:00 Friday |
643.55 644.2 |
645.6 | 642.15 | 2422 |
| 1313 | -2.7 -0.42 % |
19-07-2024 13:15:00 Friday |
646.45 643.75 |
649.55 | 643.75 | 2315 |
| 1314 | 3.9 0.61 % |
19-07-2024 12:15:00 Friday |
642.25 646.15 |
647.2 | 640.2 | 2131 |
| 1315 | 2.9 0.45 % |
19-07-2024 11:15:00 Friday |
640.5 643.4 |
643.9 | 639.65 | 1694 |
| 1316 | 0.6 0.09 % |
19-07-2024 10:15:00 Friday |
640.85 641.45 |
645 | 638 | 2699 |
| 1317 | -10.5 -1.61 % |
19-07-2024 09:15:00 Friday |
651.95 641.45 |
651.95 | 641.25 | 4671 |
| 1318 | -3.55 -0.54 % |
18-07-2024 15:15:00 Thursday |
655.4 651.85 |
655.4 | 651.85 | 1205 |
| 1319 | 5.65 0.87 % |
18-07-2024 14:15:00 Thursday |
650.2 655.85 |
656.7 | 649.85 | 4002 |
| 1320 | 8.15 1.27 % |
18-07-2024 13:15:00 Thursday |
641.75 649.9 |
650.25 | 641.7 | 690 |
| 1321 | -2.85 -0.44 % |
18-07-2024 12:15:00 Thursday |
644.85 642 |
644.85 | 640.8 | 1472 |
| 1322 | -0.05 -0.01 % |
18-07-2024 11:15:00 Thursday |
644.05 644 |
644.05 | 640.8 | 3744 |
| 1323 | -6 -0.92 % |
18-07-2024 10:15:00 Thursday |
652 646 |
652 | 646 | 2144 |
| 1324 | 6.45 1 % |
18-07-2024 09:15:00 Thursday |
646.25 652.7 |
653.3 | 644.1 | 4300 |
| 1325 | 0.45 0.07 % |
16-07-2024 15:15:00 Tuesday |
652.5 652.95 |
654.9 | 651.65 | 656 |
| 1326 | -3.75 -0.57 % |
16-07-2024 14:15:00 Tuesday |
656.25 652.5 |
661.15 | 652.5 | 2203 |
| 1327 | -1.05 -0.16 % |
16-07-2024 13:15:00 Tuesday |
656.95 655.9 |
662.95 | 655.2 | 4656 |
| 1328 | 6.6 1.02 % |
16-07-2024 12:15:00 Tuesday |
649.6 656.2 |
657.5 | 649.1 | 3369 |
| 1329 | 4.5 0.7 % |
16-07-2024 11:15:00 Tuesday |
644.6 649.1 |
649.1 | 644 | 980 |
| 1330 | 2.6 0.41 % |
16-07-2024 10:15:00 Tuesday |
641.8 644.4 |
647.5 | 641.8 | 6004 |
| 1331 | -11.25 -1.72 % |
16-07-2024 09:15:00 Tuesday |
653.1 641.85 |
654.2 | 639.45 | 19785 |
| 1332 | -1.35 -0.21 % |
15-07-2024 15:15:00 Monday |
655.25 653.9 |
655.25 | 652.2 | 1272 |
| 1333 | 1.5 0.23 % |
15-07-2024 14:15:00 Monday |
654.05 655.55 |
655.75 | 652.7 | 909 |
| 1334 | -3.5 -0.53 % |
15-07-2024 13:15:00 Monday |
656.65 653.15 |
656.8 | 651.9 | 1786 |
| 1335 | -1.55 -0.24 % |
15-07-2024 12:15:00 Monday |
658.75 657.2 |
661 | 656.65 | 2514 |
| 1336 | 2.05 0.31 % |
15-07-2024 11:15:00 Monday |
656.95 659 |
659.15 | 655.8 | 1345 |
| 1337 | 2 0.31 % |
15-07-2024 10:15:00 Monday |
655.5 657.5 |
659.25 | 655.05 | 11807 |
| 1338 | 3.5 0.54 % |
15-07-2024 09:15:00 Monday |
653 656.5 |
656.75 | 651 | 44486 |
| 1339 | -0.4 -0.06 % |
12-07-2024 15:15:00 Friday |
651.05 650.65 |
651.6 | 650.6 | 718 |
| 1340 | -0.45 -0.07 % |
12-07-2024 14:15:00 Friday |
651 650.55 |
651.55 | 649.85 | 750 |
| 1341 | -2.45 -0.38 % |
12-07-2024 13:15:00 Friday |
652 649.55 |
653.05 | 649.55 | 265 |
| 1342 | 0 0 % |
12-07-2024 12:15:00 Friday |
652 652 |
653.7 | 649.55 | 496 |
| 1343 | -4.05 -0.62 % |
12-07-2024 11:15:00 Friday |
655.9 651.85 |
656.25 | 651.85 | 921 |
| 1344 | 3.7 0.57 % |
12-07-2024 10:15:00 Friday |
652 655.7 |
656 | 651 | 1744 |
| 1345 | -2.4 -0.37 % |
12-07-2024 09:15:00 Friday |
654 651.6 |
657.4 | 651.6 | 2722 |
| 1346 | -0.05 -0.01 % |
11-07-2024 15:15:00 Thursday |
654.5 654.45 |
655.45 | 652.55 | 1368 |
| 1347 | 0.2 0.03 % |
11-07-2024 14:15:00 Thursday |
655.5 655.7 |
655.7 | 650.45 | 2333 |
| 1348 | -0.2 -0.03 % |
11-07-2024 13:15:00 Thursday |
655 654.8 |
656.7 | 654.75 | 1141 |
| 1349 | -4.5 -0.68 % |
11-07-2024 12:15:00 Thursday |
659.75 655.25 |
660.7 | 655.2 | 1348 |
| 1350 | 2.6 0.4 % |
11-07-2024 11:15:00 Thursday |
657.95 660.55 |
661.7 | 657.85 | 2790 |
| 1351 | 4.95 0.76 % |
11-07-2024 10:15:00 Thursday |
653 657.95 |
660.1 | 651.75 | 5046 |
| 1352 | -9.5 -1.43 % |
11-07-2024 09:15:00 Thursday |
663 653.5 |
664.3 | 653.2 | 6783 |
| 1353 | 0.4 0.06 % |
10-07-2024 15:15:00 Wednesday |
660.8 661.2 |
661.2 | 659.65 | 1739 |
| 1354 | 1.65 0.25 % |
10-07-2024 14:15:00 Wednesday |
659.15 660.8 |
663.45 | 659 | 9396 |
| 1355 | -9.35 -1.4 % |
10-07-2024 13:15:00 Wednesday |
668.85 659.5 |
672.3 | 657.1 | 15071 |
| 1356 | 9.45 1.43 % |
10-07-2024 12:15:00 Wednesday |
659.5 668.95 |
673.6 | 657.1 | 25222 |
| 1357 | 5.5 0.84 % |
10-07-2024 11:15:00 Wednesday |
654.9 660.4 |
665 | 653.9 | 11780 |
| 1358 | 14.35 2.24 % |
10-07-2024 10:15:00 Wednesday |
640.75 655.1 |
659.9 | 639 | 12892 |
| 1359 | -8.95 -1.38 % |
10-07-2024 09:15:00 Wednesday |
649.95 641 |
649.95 | 638 | 3908 |
| 1360 | 0.5 0.08 % |
09-07-2024 15:15:00 Tuesday |
646 646.5 |
648 | 643.65 | 3855 |
| 1361 | 1.85 0.29 % |
09-07-2024 14:15:00 Tuesday |
644.35 646.2 |
647.5 | 643.8 | 3216 |
| 1362 | 1.75 0.27 % |
09-07-2024 13:15:00 Tuesday |
642.8 644.55 |
644.55 | 642.1 | 2612 |
| 1363 | -1.15 -0.18 % |
09-07-2024 12:15:00 Tuesday |
644.2 643.05 |
645 | 641.85 | 2525 |
| 1364 | -1 -0.15 % |
09-07-2024 11:15:00 Tuesday |
646.05 645.05 |
647 | 642 | 4036 |
| 1365 | -2.15 -0.33 % |
09-07-2024 10:15:00 Tuesday |
648.75 646.6 |
652 | 643.85 | 15913 |
| 1366 | 6.2 0.97 % |
09-07-2024 09:15:00 Tuesday |
641.95 648.15 |
650 | 636.3 | 16539 |
| 1367 | 1.5 0.24 % |
08-07-2024 15:15:00 Monday |
636.3 637.8 |
640 | 636.05 | 312 |
| 1368 | -3.15 -0.49 % |
08-07-2024 14:15:00 Monday |
639.2 636.05 |
640.35 | 632.95 | 2816 |
| 1369 | 0.9 0.14 % |
08-07-2024 13:15:00 Monday |
638.3 639.2 |
640.9 | 629 | 6234 |
| 1370 | -0.25 -0.04 % |
08-07-2024 12:15:00 Monday |
638.55 638.3 |
642.4 | 637.65 | 4139 |
| 1371 | 2 0.31 % |
08-07-2024 11:15:00 Monday |
636 638 |
642.05 | 635.7 | 2448 |
| 1372 | -2.3 -0.36 % |
08-07-2024 10:15:00 Monday |
638.55 636.25 |
638.8 | 635.9 | 1734 |
| 1373 | -4.25 -0.66 % |
08-07-2024 09:15:00 Monday |
642.95 638.7 |
643.5 | 636 | 2390 |
| 1374 | -1.05 -0.16 % |
05-07-2024 15:15:00 Friday |
643.05 642 |
643.8 | 640.25 | 4204 |
| 1375 | 2.15 0.34 % |
05-07-2024 14:15:00 Friday |
640.2 642.35 |
644.5 | 639.65 | 8201 |
| 1376 | 2.2 0.34 % |
05-07-2024 13:15:00 Friday |
638 640.2 |
641.45 | 637.65 | 7287 |
| 1377 | -1.65 -0.26 % |
05-07-2024 12:15:00 Friday |
639.3 637.65 |
639.95 | 637.45 | 3773 |
| 1378 | 0.6 0.09 % |
05-07-2024 11:15:00 Friday |
638 638.6 |
639.85 | 637.35 | 3512 |
| 1379 | 0.15 0.02 % |
05-07-2024 10:15:00 Friday |
637.85 638 |
639.4 | 637 | 2945 |
| 1380 | 4.85 0.77 % |
05-07-2024 09:15:00 Friday |
632.7 637.55 |
641.15 | 631.25 | 10318 |
| 1381 | -2 -0.32 % |
04-07-2024 15:15:00 Thursday |
634.7 632.7 |
634.7 | 632.6 | 711 |
| 1382 | -1.15 -0.18 % |
04-07-2024 14:15:00 Thursday |
634.3 633.15 |
636.9 | 632 | 2311 |
| 1383 | 1.5 0.24 % |
04-07-2024 13:15:00 Thursday |
633.65 635.15 |
638.2 | 633.65 | 2528 |
| 1384 | -4.35 -0.68 % |
04-07-2024 12:15:00 Thursday |
638.4 634.05 |
638.8 | 633.85 | 1907 |
| 1385 | -1.55 -0.24 % |
04-07-2024 11:15:00 Thursday |
640.65 639.1 |
640.75 | 636.8 | 1625 |
| 1386 | 1.5 0.23 % |
04-07-2024 10:15:00 Thursday |
639.1 640.6 |
641.45 | 632.8 | 5918 |
| 1387 | 1.15 0.18 % |
04-07-2024 09:15:00 Thursday |
638 639.15 |
643.8 | 634.25 | 9697 |
| 1388 | -0.65 -0.1 % |
03-07-2024 15:15:00 Wednesday |
635.05 634.4 |
635.7 | 631.95 | 4761 |
| 1389 | 5.2 0.83 % |
03-07-2024 14:15:00 Wednesday |
629.85 635.05 |
635.05 | 629.45 | 7128 |
| 1390 | -6.65 -1.04 % |
03-07-2024 13:15:00 Wednesday |
636.5 629.85 |
637.65 | 628.45 | 10287 |
| 1391 | 2.55 0.4 % |
03-07-2024 12:15:00 Wednesday |
633.95 636.5 |
637.55 | 633.45 | 12668 |
| 1392 | 8.9 1.42 % |
03-07-2024 11:15:00 Wednesday |
625.4 634.3 |
636.5 | 625.4 | 26096 |
| 1393 | 1.6 0.26 % |
03-07-2024 10:15:00 Wednesday |
623.3 624.9 |
627.4 | 617.55 | 11454 |
| 1394 | 1.45 0.23 % |
03-07-2024 09:15:00 Wednesday |
621.85 623.3 |
633.05 | 621.4 | 20775 |
| 1395 | 1.25 0.2 % |
02-07-2024 15:15:00 Tuesday |
620.15 621.4 |
621.4 | 618.9 | 3113 |
| 1396 | -0.2 -0.03 % |
02-07-2024 14:15:00 Tuesday |
619.9 619.7 |
631.35 | 619.6 | 38945 |
| 1397 | 4.2 0.68 % |
02-07-2024 13:15:00 Tuesday |
615.75 619.95 |
621.2 | 613.25 | 4325 |
| 1398 | 6.35 1.04 % |
02-07-2024 12:15:00 Tuesday |
609.9 616.25 |
617 | 604.55 | 11663 |
| 1399 | -4.1 -0.67 % |
02-07-2024 11:15:00 Tuesday |
615 610.9 |
619.35 | 610.5 | 4580 |
| 1400 | 11.5 1.9 % |
02-07-2024 10:15:00 Tuesday |
603.75 615.25 |
615.7 | 602.25 | 8915 |
| 1401 | -21.5 -3.44 % |
02-07-2024 09:15:00 Tuesday |
624.55 603.05 |
624.55 | 601.55 | 10871 |
| 1402 | -2.25 -0.36 % |
01-07-2024 15:15:00 Monday |
617.35 615.1 |
617.75 | 614.7 | 1454 |
| 1403 | 0.15 0.02 % |
01-07-2024 14:15:00 Monday |
617.1 617.25 |
618.45 | 616.8 | 1619 |
| 1404 | -5.1 -0.82 % |
01-07-2024 13:15:00 Monday |
622.5 617.4 |
624.9 | 617.4 | 15760 |
| 1405 | 7.6 1.24 % |
01-07-2024 12:15:00 Monday |
615.3 622.9 |
624.25 | 615.05 | 7708 |
| 1406 | 1.55 0.25 % |
01-07-2024 11:15:00 Monday |
613.15 614.7 |
615.55 | 610.85 | 4749 |
| 1407 | 3.95 0.65 % |
01-07-2024 10:15:00 Monday |
609.45 613.4 |
615.25 | 609.45 | 2398 |
| 1408 | 7.2 1.2 % |
01-07-2024 09:15:00 Monday |
601.9 609.1 |
610.05 | 601.9 | 1994 |
| 1409 | 0.25 0.04 % |
28-06-2024 15:15:00 Friday |
605 605.25 |
606.8 | 604.5 | 2111 |
| 1410 | -4.2 -0.69 % |
28-06-2024 14:15:00 Friday |
608.85 604.65 |
611 | 604.65 | 7538 |
| 1411 | 4.65 0.77 % |
28-06-2024 13:15:00 Friday |
603.55 608.2 |
609 | 603.55 | 3187 |
| 1412 | -0.7 -0.12 % |
28-06-2024 12:15:00 Friday |
604.2 603.5 |
605.15 | 598.05 | 2590 |
| 1413 | 0 0 % |
28-06-2024 11:15:00 Friday |
605 605 |
606.1 | 602.55 | 2181 |
| 1414 | 2.85 0.47 % |
28-06-2024 10:15:00 Friday |
604 606.85 |
609.25 | 604 | 5531 |
| 1415 | -0.5 -0.08 % |
28-06-2024 09:15:00 Friday |
605.4 604.9 |
605.4 | 598.85 | 5373 |
| 1416 | -1.5 -0.25 % |
27-06-2024 15:15:00 Thursday |
600.5 599 |
600.7 | 598.65 | 1557 |
| 1417 | 1.7 0.28 % |
27-06-2024 14:15:00 Thursday |
597.3 599 |
600.2 | 595.4 | 1253 |
| 1418 | -1.05 -0.18 % |
27-06-2024 13:15:00 Thursday |
597.85 596.8 |
599.55 | 596 | 336 |
| 1419 | 0.5 0.08 % |
27-06-2024 12:15:00 Thursday |
598.25 598.75 |
600.75 | 597.35 | 617 |
| 1420 | -2.5 -0.42 % |
27-06-2024 11:15:00 Thursday |
600.75 598.25 |
603.2 | 597.25 | 2176 |
| 1421 | -1.75 -0.29 % |
27-06-2024 10:15:00 Thursday |
602.5 600.75 |
603.5 | 598.25 | 2170 |
| 1422 | 3.1 0.52 % |
27-06-2024 09:15:00 Thursday |
600 603.1 |
603.95 | 594.9 | 3835 |
| 1423 | 0.7 0.12 % |
26-06-2024 15:15:00 Wednesday |
596.35 597.05 |
597.45 | 595.75 | 2490 |
| 1424 | 0.15 0.03 % |
26-06-2024 14:15:00 Wednesday |
596.5 596.65 |
597.8 | 596.15 | 13248 |
| 1425 | -1.15 -0.19 % |
26-06-2024 13:15:00 Wednesday |
597.15 596 |
598.85 | 595.55 | 1761 |
| 1426 | -5.75 -0.96 % |
26-06-2024 12:15:00 Wednesday |
601.95 596.2 |
604.5 | 596.2 | 8890 |
| 1427 | -10.1 -1.65 % |
26-06-2024 11:15:00 Wednesday |
611.65 601.55 |
613.45 | 601.55 | 2426 |
| 1428 | 9.1 1.51 % |
26-06-2024 10:15:00 Wednesday |
602.4 611.5 |
617.75 | 602.4 | 12735 |
| 1429 | -2.35 -0.39 % |
26-06-2024 09:15:00 Wednesday |
604.1 601.75 |
606.75 | 601.75 | 3500 |
| 1430 | 0.1 0.02 % |
25-06-2024 15:15:00 Tuesday |
599.55 599.65 |
600.35 | 598 | 1777 |
| 1431 | -4.6 -0.76 % |
25-06-2024 14:15:00 Tuesday |
605.25 600.65 |
605.5 | 599.85 | 3184 |
| 1432 | 1.4 0.23 % |
25-06-2024 13:15:00 Tuesday |
604.2 605.6 |
606.85 | 601.35 | 4570 |
| 1433 | 6.85 1.15 % |
25-06-2024 12:15:00 Tuesday |
598.05 604.9 |
604.9 | 593.6 | 3553 |
| 1434 | -4.1 -0.68 % |
25-06-2024 11:15:00 Tuesday |
602.35 598.25 |
605.85 | 598.05 | 6123 |
| 1435 | -2.55 -0.42 % |
25-06-2024 10:15:00 Tuesday |
605.55 603 |
606.7 | 601.8 | 7148 |
| 1436 | -3.75 -0.61 % |
25-06-2024 09:15:00 Tuesday |
609.9 606.15 |
610.55 | 604.9 | 2114 |
| 1437 | 0.75 0.12 % |
24-06-2024 15:15:00 Monday |
605.25 606 |
606 | 603.95 | 1219 |
| 1438 | -0.05 -0.01 % |
24-06-2024 14:15:00 Monday |
605.55 605.5 |
607.4 | 603.6 | 721 |
| 1439 | 1.5 0.25 % |
24-06-2024 13:15:00 Monday |
604.3 605.8 |
607.55 | 604.3 | 856 |
| 1440 | -3 -0.49 % |
24-06-2024 12:15:00 Monday |
607.45 604.45 |
608.9 | 603.25 | 2993 |
| 1441 | -2.5 -0.41 % |
24-06-2024 11:15:00 Monday |
609.8 607.3 |
609.8 | 605.2 | 903 |
| 1442 | 4.25 0.7 % |
24-06-2024 10:15:00 Monday |
605.75 610 |
610 | 604.8 | 16615 |
| 1443 | 6.05 1.01 % |
24-06-2024 09:15:00 Monday |
599 605.05 |
605.85 | 594.65 | 3330 |
| 1444 | -0.05 -0.01 % |
21-06-2024 15:15:00 Friday |
602.5 602.45 |
603.85 | 601.85 | 552 |
| 1445 | -3.25 -0.54 % |
21-06-2024 14:15:00 Friday |
606.25 603 |
609 | 603 | 1370 |
| 1446 | 1.3 0.21 % |
21-06-2024 13:15:00 Friday |
605.05 606.35 |
607.35 | 605 | 1435 |
| 1447 | -2.85 -0.47 % |
21-06-2024 12:15:00 Friday |
607.7 604.85 |
607.75 | 604.7 | 821 |
| 1448 | -0.45 -0.07 % |
21-06-2024 11:15:00 Friday |
608.45 608 |
610.4 | 607.15 | 2389 |
| 1449 | 2.4 0.4 % |
21-06-2024 10:15:00 Friday |
605.85 608.25 |
608.95 | 605.85 | 2418 |
| 1450 | -1.45 -0.24 % |
21-06-2024 09:15:00 Friday |
607.3 605.85 |
609.1 | 605 | 1780 |
| 1451 | 0.2 0.03 % |
20-06-2024 15:15:00 Thursday |
605.8 606 |
607.2 | 605.8 | 607 |
| 1452 | 1.6 0.27 % |
20-06-2024 14:15:00 Thursday |
603.55 605.15 |
606.35 | 603.15 | 1668 |
| 1453 | 1.3 0.22 % |
20-06-2024 13:15:00 Thursday |
603 604.3 |
604.8 | 601.7 | 6743 |
| 1454 | 3.75 0.63 % |
20-06-2024 12:15:00 Thursday |
599.25 603 |
604.2 | 598 | 2292 |
| 1455 | -1.1 -0.18 % |
20-06-2024 11:15:00 Thursday |
600.35 599.25 |
600.35 | 596.6 | 962 |
| 1456 | -0.05 -0.01 % |
20-06-2024 10:15:00 Thursday |
599.85 599.8 |
603 | 599.45 | 369 |
| 1457 | -5.45 -0.9 % |
20-06-2024 09:15:00 Thursday |
605.5 600.05 |
605.5 | 597.85 | 1958 |
| 1458 | 0.6 0.1 % |
19-06-2024 15:15:00 Wednesday |
600.85 601.45 |
603.15 | 600.5 | 1036 |
| 1459 | -3.3 -0.55 % |
19-06-2024 14:15:00 Wednesday |
604.55 601.25 |
605.7 | 601 | 2469 |
| 1460 | 0.1 0.02 % |
19-06-2024 13:15:00 Wednesday |
605.05 605.15 |
605.25 | 603.75 | 298 |
| 1461 | 0.9 0.15 % |
19-06-2024 12:15:00 Wednesday |
603.2 604.1 |
605 | 602.75 | 1181 |
| 1462 | -1.2 -0.2 % |
19-06-2024 11:15:00 Wednesday |
604.95 603.75 |
605.2 | 602.9 | 4268 |
| 1463 | 1.5 0.25 % |
19-06-2024 10:15:00 Wednesday |
603.05 604.55 |
605.25 | 601 | 1386 |
| 1464 | -6.95 -1.14 % |
19-06-2024 09:15:00 Wednesday |
610.7 603.75 |
611.9 | 603.65 | 6098 |
| 1465 | -1.35 -0.22 % |
18-06-2024 15:15:00 Tuesday |
607.25 605.9 |
607.25 | 605.5 | 8482 |
| 1466 | 1.75 0.29 % |
18-06-2024 14:15:00 Tuesday |
604.85 606.6 |
608.15 | 604.1 | 5890 |
| 1467 | 1.25 0.21 % |
18-06-2024 13:15:00 Tuesday |
603.5 604.75 |
605.25 | 603 | 2039 |
| 1468 | -0.75 -0.12 % |
18-06-2024 12:15:00 Tuesday |
604.65 603.9 |
605.5 | 603.2 | 2771 |
| 1469 | -0.7 -0.12 % |
18-06-2024 11:15:00 Tuesday |
605 604.3 |
605.8 | 601.15 | 5494 |
| 1470 | -1.65 -0.27 % |
18-06-2024 10:15:00 Tuesday |
607 605.35 |
607.95 | 603.6 | 8930 |
| 1471 | -6.85 -1.11 % |
18-06-2024 09:15:00 Tuesday |
615 608.15 |
618.7 | 607.15 | 21329 |
| 1472 | -1.2 -0.2 % |
14-06-2024 15:15:00 Friday |
614 612.8 |
614.9 | 612.4 | 2191 |
| 1473 | -0.5 -0.08 % |
14-06-2024 14:15:00 Friday |
614.25 613.75 |
616.15 | 613.2 | 4466 |
| 1474 | -2.95 -0.48 % |
14-06-2024 13:15:00 Friday |
617.65 614.7 |
621.3 | 613.25 | 9973 |
| 1475 | 7.8 1.28 % |
14-06-2024 12:15:00 Friday |
609.9 617.7 |
619.1 | 608.5 | 13405 |
| 1476 | 2.8 0.46 % |
14-06-2024 11:15:00 Friday |
607.4 610.2 |
611.4 | 606.45 | 7108 |
| 1477 | 5.95 0.99 % |
14-06-2024 10:15:00 Friday |
601.25 607.2 |
611.75 | 599.95 | 11705 |
| 1478 | 5.8 0.97 % |
14-06-2024 09:15:00 Friday |
596.15 601.95 |
606.6 | 594.95 | 19240 |
| 1479 | 0.6 0.1 % |
13-06-2024 15:15:00 Thursday |
595.4 596 |
596.45 | 595.35 | 3359 |
| 1480 | 3.4 0.57 % |
13-06-2024 14:15:00 Thursday |
592.9 596.3 |
598.55 | 591.1 | 20007 |
| 1481 | 7.3 1.25 % |
13-06-2024 13:15:00 Thursday |
585.65 592.95 |
593 | 585.65 | 14379 |
| 1482 | -0.5 -0.09 % |
13-06-2024 12:15:00 Thursday |
586.5 586 |
588 | 586 | 4904 |
| 1483 | 2.1 0.36 % |
13-06-2024 11:15:00 Thursday |
584.85 586.95 |
589.85 | 584.75 | 7068 |
| 1484 | -0.6 -0.1 % |
13-06-2024 10:15:00 Thursday |
586.05 585.45 |
586.05 | 583.3 | 2952 |
| 1485 | 1.75 0.3 % |
13-06-2024 09:15:00 Thursday |
584.3 586.05 |
589.3 | 573.85 | 53594 |
| 1486 | -0.25 -0.04 % |
12-06-2024 15:15:00 Wednesday |
579.85 579.6 |
580.5 | 579.6 | 537 |
| 1487 | 0.1 0.02 % |
12-06-2024 14:15:00 Wednesday |
579.7 579.8 |
581.55 | 578.95 | 1253 |
| 1488 | -2.65 -0.46 % |
12-06-2024 13:15:00 Wednesday |
582.35 579.7 |
582.85 | 579.7 | 1304 |
| 1489 | 3.15 0.54 % |
12-06-2024 12:15:00 Wednesday |
579.05 582.2 |
582.5 | 578.85 | 1962 |
| 1490 | -0.4 -0.07 % |
12-06-2024 11:15:00 Wednesday |
579.55 579.15 |
580.65 | 578.7 | 1399 |
| 1491 | -1.3 -0.22 % |
12-06-2024 10:15:00 Wednesday |
581.1 579.8 |
581.1 | 579.5 | 211 |
| 1492 | -1.6 -0.27 % |
12-06-2024 09:15:00 Wednesday |
582 580.4 |
583.55 | 579.35 | 1130 |
| 1493 | -0.05 -0.01 % |
11-06-2024 15:15:00 Tuesday |
582.05 582 |
582.05 | 580.45 | 479 |
| 1494 | 3.05 0.53 % |
11-06-2024 14:15:00 Tuesday |
580 583.05 |
583.05 | 579.15 | 1759 |
| 1495 | 0.15 0.03 % |
11-06-2024 13:15:00 Tuesday |
580.15 580.3 |
582.4 | 579.65 | 754 |
| 1496 | 1.25 0.22 % |
11-06-2024 12:15:00 Tuesday |
578.9 580.15 |
585.35 | 578.9 | 2662 |
| 1497 | 0.5 0.09 % |
11-06-2024 11:15:00 Tuesday |
579.7 580.2 |
582.3 | 579.7 | 1062 |
| 1498 | 0.65 0.11 % |
11-06-2024 10:15:00 Tuesday |
577.8 578.45 |
580.3 | 577.6 | 1005 |
| 1499 | -11.15 -1.89 % |
11-06-2024 09:15:00 Tuesday |
589.5 578.35 |
589.5 | 575.95 | 4977 |
| 1500 | -0.8 -0.14 % |
10-06-2024 15:15:00 Monday |
580.9 580.1 |
581.25 | 579.5 | 4103 |
| 1501 | -3.3 -0.56 % |
10-06-2024 14:15:00 Monday |
584.5 581.2 |
585.55 | 579.7 | 5079 |
| 1502 | 2.6 0.45 % |
10-06-2024 13:15:00 Monday |
581.9 584.5 |
586.5 | 579.75 | 11388 |
| 1503 | 3.2 0.55 % |
10-06-2024 12:15:00 Monday |
578.2 581.4 |
581.9 | 578.2 | 5537 |
| 1504 | -0.6 -0.1 % |
10-06-2024 11:15:00 Monday |
578.9 578.3 |
579.9 | 577.25 | 1806 |
| 1505 | 4.25 0.74 % |
10-06-2024 10:15:00 Monday |
574.7 578.95 |
580 | 573.7 | 6841 |
| 1506 | 4.25 0.75 % |
10-06-2024 09:15:00 Monday |
570.25 574.5 |
575 | 569.15 | 7902 |
| 1507 | 0.65 0.11 % |
07-06-2024 15:15:00 Friday |
570 570.65 |
572.5 | 570 | 1798 |
| 1508 | 0.9 0.16 % |
07-06-2024 14:15:00 Friday |
570.55 571.45 |
572.6 | 570.5 | 5517 |
| 1509 | 4.25 0.75 % |
07-06-2024 13:15:00 Friday |
566.3 570.55 |
570.55 | 566.3 | 1708 |
| 1510 | 0.9 0.16 % |
07-06-2024 12:15:00 Friday |
566.8 567.7 |
568.05 | 566.7 | 314 |
| 1511 | -3.15 -0.55 % |
07-06-2024 11:15:00 Friday |
569.95 566.8 |
569.95 | 565.95 | 784 |
| 1512 | 1.1 0.19 % |
07-06-2024 10:15:00 Friday |
567.8 568.9 |
569.4 | 566.8 | 784 |
| 1513 | 0.4 0.07 % |
07-06-2024 09:15:00 Friday |
568 568.4 |
569.5 | 562.4 | 2676 |
| 1514 | 1 0.18 % |
06-06-2024 15:15:00 Thursday |
563.05 564.05 |
564.05 | 562.1 | 798 |
| 1515 | 1.65 0.29 % |
06-06-2024 14:15:00 Thursday |
562.25 563.9 |
563.95 | 561.85 | 515 |
| 1516 | 0.5 0.09 % |
06-06-2024 13:15:00 Thursday |
562.6 563.1 |
564.15 | 562.05 | 315 |
| 1517 | -1.3 -0.23 % |
06-06-2024 12:15:00 Thursday |
562.95 561.65 |
563.9 | 561.65 | 408 |
| 1518 | -2.95 -0.52 % |
06-06-2024 11:15:00 Thursday |
566.85 563.9 |
568.5 | 562.55 | 1821 |
| 1519 | 0.4 0.07 % |
06-06-2024 10:15:00 Thursday |
566.45 566.85 |
568 | 565.55 | 2049 |
| 1520 | 4.05 0.72 % |
06-06-2024 09:15:00 Thursday |
561.95 566 |
567.95 | 561.95 | 4179 |
| 1521 | 1.3 0.23 % |
05-06-2024 15:15:00 Wednesday |
561.5 562.8 |
562.8 | 543.85 | 3269 |
| 1522 | -0.85 -0.15 % |
05-06-2024 14:15:00 Wednesday |
562.25 561.4 |
565.8 | 560.35 | 11318 |
| 1523 | 0.1 0.02 % |
05-06-2024 13:15:00 Wednesday |
561.95 562.05 |
564 | 561 | 3300 |
| 1524 | -0.15 -0.03 % |
05-06-2024 12:15:00 Wednesday |
562 561.85 |
563 | 558.55 | 3157 |
| 1525 | 0.5 0.09 % |
05-06-2024 11:15:00 Wednesday |
561.5 562 |
563.75 | 558.85 | 7265 |
| 1526 | 10.05 1.82 % |
05-06-2024 10:15:00 Wednesday |
552.9 562.95 |
563.4 | 552.9 | 13410 |
| 1527 | 22.25 4.18 % |
05-06-2024 09:15:00 Wednesday |
532.05 554.3 |
554.3 | 532.05 | 10858 |
| 1528 | -5.4 -0.99 % |
04-06-2024 15:15:00 Tuesday |
546.7 541.3 |
546.7 | 537.1 | 1931 |
| 1529 | 1.9 0.35 % |
04-06-2024 14:15:00 Tuesday |
545.3 547.2 |
550.65 | 539.4 | 6846 |
| 1530 | 1.6 0.29 % |
04-06-2024 13:15:00 Tuesday |
542.85 544.45 |
556.8 | 540.95 | 7245 |
| 1531 | 11.35 2.14 % |
04-06-2024 12:15:00 Tuesday |
530.6 541.95 |
545.9 | 516.45 | 7188 |
| 1532 | -10.75 -1.99 % |
04-06-2024 11:15:00 Tuesday |
541.1 530.35 |
546.3 | 525.8 | 9512 |
| 1533 | -17.5 -3.14 % |
04-06-2024 10:15:00 Tuesday |
557.4 539.9 |
557.9 | 539.9 | 6878 |
| 1534 | 9 1.65 % |
04-06-2024 09:15:00 Tuesday |
546 555 |
557.15 | 534.3 | 26019 |
| 1535 | 0.3 0.05 % |
03-06-2024 15:15:00 Monday |
553.7 554 |
555.9 | 553.5 | 3180 |
| 1536 | 2.55 0.46 % |
03-06-2024 14:15:00 Monday |
551 553.55 |
554.05 | 549.6 | 6955 |
| 1537 | 0.6 0.11 % |
03-06-2024 13:15:00 Monday |
550.4 551 |
551.85 | 550 | 2574 |
| 1538 | 0.65 0.12 % |
03-06-2024 12:15:00 Monday |
549.15 549.8 |
551.35 | 548.35 | 2524 |
| 1539 | -1.05 -0.19 % |
03-06-2024 11:15:00 Monday |
551.05 550 |
552.15 | 547.75 | 5552 |
| 1540 | 0.95 0.17 % |
03-06-2024 10:15:00 Monday |
550.1 551.05 |
551.55 | 549.6 | 5409 |
| 1541 | -8.85 -1.58 % |
03-06-2024 09:15:00 Monday |
559.05 550.2 |
559.9 | 549.75 | 12401 |
| 1542 | -0.45 -0.08 % |
31-05-2024 15:15:00 Friday |
545.45 545 |
545.95 | 544.15 | 3555 |
| 1543 | -5.1 -0.93 % |
31-05-2024 14:15:00 Friday |
550.1 545 |
550.6 | 544 | 6233 |
| 1544 | 2.3 0.42 % |
31-05-2024 13:15:00 Friday |
547.55 549.85 |
551.6 | 547.45 | 4061 |
| 1545 | -1.65 -0.3 % |
31-05-2024 12:15:00 Friday |
549.9 548.25 |
550 | 547.5 | 1374 |
| 1546 | -1.95 -0.35 % |
31-05-2024 11:15:00 Friday |
550.7 548.75 |
551.2 | 547.25 | 991 |
| 1547 | -0.45 -0.08 % |
31-05-2024 10:15:00 Friday |
550 549.55 |
550.45 | 548.5 | 2551 |
| 1548 | -4.8 -0.87 % |
31-05-2024 09:15:00 Friday |
554 549.2 |
554 | 546.95 | 4792 |
| 1549 | 3.75 0.68 % |
30-05-2024 15:15:00 Thursday |
547.55 551.3 |
551.5 | 547.55 | 2736 |
| 1550 | 2.3 0.42 % |
30-05-2024 14:15:00 Thursday |
546.1 548.4 |
548.5 | 545.9 | 9114 |
| 1551 | 1.25 0.23 % |
30-05-2024 13:15:00 Thursday |
544.9 546.15 |
548.9 | 544.25 | 10167 |
| 1552 | -0.85 -0.16 % |
30-05-2024 12:15:00 Thursday |
545.75 544.9 |
547.3 | 543.8 | 12934 |
| 1553 | -5.55 -1.01 % |
30-05-2024 11:15:00 Thursday |
551.3 545.75 |
552.05 | 545.1 | 6521 |
| 1554 | 0.8 0.15 % |
30-05-2024 10:15:00 Thursday |
551.15 551.95 |
555.15 | 551.15 | 2267 |
| 1555 | -5.75 -1.03 % |
30-05-2024 09:15:00 Thursday |
557 551.25 |
560.05 | 550.1 | 9848 |
| 1556 | 2.9 0.52 % |
29-05-2024 15:15:00 Wednesday |
555.9 558.8 |
558.8 | 555.45 | 3883 |
| 1557 | 0.3 0.05 % |
29-05-2024 14:15:00 Wednesday |
555.7 556 |
558.1 | 553.75 | 8107 |
| 1558 | -1.1 -0.2 % |
29-05-2024 13:15:00 Wednesday |
557 555.9 |
558.4 | 555.3 | 10885 |
| 1559 | -1.75 -0.31 % |
29-05-2024 12:15:00 Wednesday |
559.5 557.75 |
559.5 | 556.75 | 4362 |
| 1560 | -3.45 -0.61 % |
29-05-2024 11:15:00 Wednesday |
562.55 559.1 |
562.95 | 558.55 | 4641 |
| 1561 | -7.35 -1.29 % |
29-05-2024 10:15:00 Wednesday |
569.45 562.1 |
569.65 | 560.75 | 12013 |
| 1562 | -10.4 -1.79 % |
29-05-2024 09:15:00 Wednesday |
580 569.6 |
580 | 569.6 | 4470 |
| 1563 | -3 -0.51 % |
28-05-2024 15:15:00 Tuesday |
583 580 |
583 | 579.15 | 1341 |
| 1564 | 10.4 1.81 % |
28-05-2024 14:15:00 Tuesday |
574.55 584.95 |
584.95 | 573.4 | 13690 |
| 1565 | -0.65 -0.11 % |
28-05-2024 13:15:00 Tuesday |
576 575.35 |
576.25 | 574.15 | 1184 |
| 1566 | -1.75 -0.3 % |
28-05-2024 12:15:00 Tuesday |
577.15 575.4 |
580.3 | 574.95 | 4088 |
| 1567 | -4.05 -0.7 % |
28-05-2024 11:15:00 Tuesday |
581.15 577.1 |
582.55 | 576 | 3755 |
| 1568 | -1.3 -0.22 % |
28-05-2024 10:15:00 Tuesday |
582.25 580.95 |
584 | 578.05 | 3678 |
| 1569 | 9.1 1.59 % |
28-05-2024 09:15:00 Tuesday |
572.6 581.7 |
587 | 572.6 | 8003 |
| 1570 | -1.4 -0.24 % |
27-05-2024 15:15:00 Monday |
573.4 572 |
574.15 | 572 | 2900 |
| 1571 | -2.75 -0.48 % |
27-05-2024 14:15:00 Monday |
576.1 573.35 |
578.25 | 571.25 | 5788 |
| 1572 | -2.45 -0.42 % |
27-05-2024 13:15:00 Monday |
578.75 576.3 |
579.8 | 576.3 | 2637 |
| 1573 | 0.95 0.16 % |
27-05-2024 12:15:00 Monday |
577.1 578.05 |
579.55 | 576.3 | 1509 |
| 1574 | -0.85 -0.15 % |
27-05-2024 11:15:00 Monday |
577.35 576.5 |
577.65 | 575.05 | 2223 |
| 1575 | 0.05 0.01 % |
27-05-2024 10:15:00 Monday |
577.6 577.65 |
580.35 | 576.2 | 3644 |
| 1576 | -1.85 -0.32 % |
27-05-2024 09:15:00 Monday |
579.7 577.85 |
583.35 | 577.15 | 3529 |
| 1577 | -0.4 -0.07 % |
24-05-2024 15:15:00 Friday |
579.2 578.8 |
580 | 578.8 | 491 |
| 1578 | -2.9 -0.5 % |
24-05-2024 14:15:00 Friday |
582.95 580.05 |
584.95 | 577 | 2805 |
| 1579 | -1.5 -0.26 % |
24-05-2024 13:15:00 Friday |
583.85 582.35 |
584.65 | 582.35 | 251 |
| 1580 | 2.15 0.37 % |
24-05-2024 12:15:00 Friday |
582.5 584.65 |
584.65 | 582.5 | 1688 |
| 1581 | -3.45 -0.59 % |
24-05-2024 11:15:00 Friday |
585.95 582.5 |
587.2 | 582.5 | 1734 |
| 1582 | 2.65 0.45 % |
24-05-2024 10:15:00 Friday |
582.9 585.55 |
588.5 | 582.9 | 526 |
| 1583 | 3.35 0.58 % |
24-05-2024 09:15:00 Friday |
580 583.35 |
588.4 | 580 | 5117 |
| 1584 | -1.65 -0.28 % |
23-05-2024 15:15:00 Thursday |
584.75 583.1 |
585.4 | 582.55 | 1661 |
| 1585 | 2.35 0.4 % |
23-05-2024 14:15:00 Thursday |
582.75 585.1 |
585.9 | 580.65 | 4922 |
| 1586 | 2.45 0.42 % |
23-05-2024 13:15:00 Thursday |
581.15 583.6 |
583.6 | 580.25 | 2877 |
| 1587 | -1.15 -0.2 % |
23-05-2024 12:15:00 Thursday |
582 580.85 |
583.65 | 580.85 | 2714 |
| 1588 | -0.25 -0.04 % |
23-05-2024 11:15:00 Thursday |
581 580.75 |
585 | 580.7 | 2298 |
| 1589 | -0.1 -0.02 % |
23-05-2024 10:15:00 Thursday |
580.5 580.4 |
581.55 | 578 | 3106 |
| 1590 | 5.85 1.02 % |
23-05-2024 09:15:00 Thursday |
574.35 580.2 |
586.1 | 574.35 | 5616 |
| 1591 | 0.75 0.13 % |
22-05-2024 15:15:00 Wednesday |
577.35 578.1 |
579.15 | 577.35 | 733 |
| 1592 | 3 0.52 % |
22-05-2024 14:15:00 Wednesday |
574.25 577.25 |
577.25 | 574.25 | 1928 |
| 1593 | -1.1 -0.19 % |
22-05-2024 13:15:00 Wednesday |
575.05 573.95 |
576.3 | 573.85 | 746 |
| 1594 | 0.2 0.03 % |
22-05-2024 12:15:00 Wednesday |
575.05 575.25 |
576.55 | 574.25 | 1188 |
| 1595 | -1.2 -0.21 % |
22-05-2024 11:15:00 Wednesday |
576.75 575.55 |
579.25 | 575 | 2878 |
| 1596 | -1.85 -0.32 % |
22-05-2024 10:15:00 Wednesday |
578.4 576.55 |
578.4 | 575.5 | 1262 |
| 1597 | -2.8 -0.48 % |
22-05-2024 09:15:00 Wednesday |
579.05 576.25 |
580.5 | 575.05 | 1490 |
| 1598 | -0.8 -0.14 % |
21-05-2024 15:15:00 Tuesday |
580.4 579.6 |
580.6 | 578.7 | 562 |
| 1599 | 0.65 0.11 % |
21-05-2024 14:15:00 Tuesday |
579.5 580.15 |
580.35 | 578.55 | 1209 |
| 1600 | 2.15 0.37 % |
21-05-2024 13:15:00 Tuesday |
578 580.15 |
580.4 | 577.3 | 803 |
| 1601 | -1.3 -0.22 % |
21-05-2024 12:15:00 Tuesday |
578.4 577.1 |
580 | 575.6 | 2170 |
| 1602 | -4.6 -0.79 % |
21-05-2024 11:15:00 Tuesday |
583 578.4 |
584.05 | 578 | 4483 |
| 1603 | -4.35 -0.74 % |
21-05-2024 10:15:00 Tuesday |
586.8 582.45 |
587.35 | 582.45 | 1977 |
| 1604 | -0.1 -0.02 % |
21-05-2024 09:15:00 Tuesday |
585 584.9 |
592.15 | 579.65 | 4022 |
| 1605 | 0.3 0.05 % |
18-05-2024 12:15:00 Saturday |
590.9 591.2 |
591.35 | 589.55 | 247 |
| 1606 | 0.15 0.03 % |
18-05-2024 11:15:00 Saturday |
589 589.15 |
590.1 | 586.9 | -695 |
| 1607 | -3.25 -0.55 % |
18-05-2024 09:15:00 Saturday |
590.15 586.9 |
593.1 | 586.9 | 1177 |
| 1608 | -4.25 -0.72 % |
17-05-2024 15:15:00 Friday |
591.75 587.5 |
591.75 | 587.5 | 2591 |
| 1609 | 2.8 0.48 % |
17-05-2024 14:15:00 Friday |
587.5 590.3 |
591 | 586.85 | 2891 |
| 1610 | -0.45 -0.08 % |
17-05-2024 13:15:00 Friday |
588.35 587.9 |
589.2 | 586.3 | 1952 |
| 1611 | -1.7 -0.29 % |
17-05-2024 12:15:00 Friday |
590.5 588.8 |
591.1 | 587.25 | 3229 |
| 1612 | -1.4 -0.24 % |
17-05-2024 11:15:00 Friday |
592.45 591.05 |
592.45 | 587.85 | 3401 |
| 1613 | 0.25 0.04 % |
17-05-2024 10:15:00 Friday |
591.75 592 |
593.75 | 590.15 | 8900 |
| 1614 | 1.3 0.22 % |
17-05-2024 09:15:00 Friday |
590.3 591.6 |
593.05 | 587.55 | 6017 |
| 1615 | 0.6 0.1 % |
16-05-2024 15:15:00 Thursday |
590.4 591 |
591.35 | 587.4 | 2041 |
| 1616 | 4.8 0.82 % |
16-05-2024 14:15:00 Thursday |
585.6 590.4 |
590.4 | 584.95 | 3281 |
| 1617 | -3.05 -0.52 % |
16-05-2024 13:15:00 Thursday |
588.05 585 |
588.8 | 584.85 | 4615 |
| 1618 | -2.3 -0.39 % |
16-05-2024 12:15:00 Thursday |
590.75 588.45 |
591.8 | 586.4 | 1762 |
| 1619 | 7.3 1.25 % |
16-05-2024 11:15:00 Thursday |
582.7 590 |
590 | 581.75 | 6438 |
| 1620 | -1 -0.17 % |
16-05-2024 10:15:00 Thursday |
583.8 582.8 |
585.2 | 582.05 | 1465 |
| 1621 | 0.55 0.09 % |
16-05-2024 09:15:00 Thursday |
583 583.55 |
585.55 | 581.6 | 8476 |
| 1622 | 0 0 % |
15-05-2024 15:15:00 Wednesday |
580 580 |
581.15 | 575.3 | 7776 |
| 1623 | -0.7 -0.12 % |
15-05-2024 14:15:00 Wednesday |
580.7 580 |
582.5 | 579.65 | 4811 |
| 1624 | -1.75 -0.3 % |
15-05-2024 13:15:00 Wednesday |
583.5 581.75 |
584.2 | 578.45 | 3514 |
| 1625 | -0.85 -0.15 % |
15-05-2024 12:15:00 Wednesday |
585 584.15 |
585.6 | 582.35 | 4876 |
| 1626 | -2.15 -0.37 % |
15-05-2024 11:15:00 Wednesday |
587.15 585 |
587.85 | 582.95 | 4402 |
| 1627 | -2.75 -0.47 % |
15-05-2024 10:15:00 Wednesday |
589.45 586.7 |
590.8 | 586.4 | 5128 |
| 1628 | -11.45 -1.91 % |
15-05-2024 09:15:00 Wednesday |
600.65 589.2 |
600.65 | 588.5 | 9490 |
| 1629 | 1.5 0.25 % |
14-05-2024 15:15:00 Tuesday |
596.5 598 |
599.7 | 595.5 | 2055 |
| 1630 | 1.6 0.27 % |
14-05-2024 14:15:00 Tuesday |
595.7 597.3 |
598.1 | 595.2 | 4015 |
| 1631 | -0.75 -0.13 % |
14-05-2024 13:15:00 Tuesday |
596.55 595.8 |
598.3 | 594.05 | 4492 |
| 1632 | -0.2 -0.03 % |
14-05-2024 12:15:00 Tuesday |
596 595.8 |
597.5 | 595 | 3204 |
| 1633 | -1.15 -0.19 % |
14-05-2024 11:15:00 Tuesday |
598.75 597.6 |
599.85 | 595.4 | 3977 |
| 1634 | -0.1 -0.02 % |
14-05-2024 10:15:00 Tuesday |
600 599.9 |
603.5 | 598.85 | 3640 |
| 1635 | -1.05 -0.18 % |
14-05-2024 09:15:00 Tuesday |
598.95 597.9 |
604.65 | 594.6 | 11171 |
| 1636 | -0.35 -0.06 % |
13-05-2024 15:15:00 Monday |
597.2 596.85 |
598.65 | 596.55 | 2011 |
| 1637 | -0.3 -0.05 % |
13-05-2024 14:15:00 Monday |
597.35 597.05 |
598 | 595.7 | 2054 |
| 1638 | 1.25 0.21 % |
13-05-2024 13:15:00 Monday |
595.7 596.95 |
597.6 | 592.9 | 1286 |
| 1639 | 1 0.17 % |
13-05-2024 12:15:00 Monday |
595.8 596.8 |
599.65 | 594.3 | 3157 |
| 1640 | -0.65 -0.11 % |
13-05-2024 11:15:00 Monday |
597 596.35 |
599.5 | 595.9 | 3214 |
| 1641 | 7.25 1.23 % |
13-05-2024 10:15:00 Monday |
589.7 596.95 |
598 | 588.5 | 18550 |
| 1642 | -0.75 -0.13 % |
13-05-2024 09:15:00 Monday |
590.05 589.3 |
593.9 | 587.35 | 65437 |
| 1643 | 0.1 0.02 % |
10-05-2024 15:15:00 Friday |
589.9 590 |
592.45 | 589.9 | 1362 |
| 1644 | 2.2 0.37 % |
10-05-2024 14:15:00 Friday |
587.5 589.7 |
593.05 | 587.5 | 4580 |
| 1645 | 3.85 0.66 % |
10-05-2024 13:15:00 Friday |
584.7 588.55 |
589 | 584.3 | 3237 |
| 1646 | -0.3 -0.05 % |
10-05-2024 12:15:00 Friday |
585 584.7 |
586.3 | 583 | 2279 |
| 1647 | -0.35 -0.06 % |
10-05-2024 11:15:00 Friday |
584.55 584.2 |
587.75 | 583.1 | 3076 |
| 1648 | 5.8 1 % |
10-05-2024 10:15:00 Friday |
580 585.8 |
585.8 | 579.6 | 2447 |
| 1649 | -1.5 -0.26 % |
10-05-2024 09:15:00 Friday |
581 579.5 |
589 | 577.5 | 7767 |
| 1650 | 0.3 0.05 % |
09-05-2024 15:15:00 Thursday |
577.25 577.55 |
580.5 | 576 | 2002 |
| 1651 | -5.8 -1 % |
09-05-2024 14:15:00 Thursday |
582.35 576.55 |
586 | 576.55 | 5259 |
| 1652 | 12 2.11 % |
09-05-2024 13:15:00 Thursday |
569.5 581.5 |
584.85 | 568 | 7451 |
| 1653 | -6.5 -1.13 % |
09-05-2024 12:15:00 Thursday |
576.4 569.9 |
576.4 | 569 | 1680 |
| 1654 | 3.05 0.53 % |
09-05-2024 11:15:00 Thursday |
572.6 575.65 |
577.7 | 571.25 | 1675 |
| 1655 | -2.15 -0.37 % |
09-05-2024 10:15:00 Thursday |
574.05 571.9 |
577.5 | 570.65 | 2631 |
| 1656 | -7.7 -1.32 % |
09-05-2024 09:15:00 Thursday |
582.4 574.7 |
587.5 | 573.9 | 5127 |
| 1657 | -2.05 -0.35 % |
08-05-2024 15:15:00 Wednesday |
586.5 584.45 |
588 | 582.9 | 4243 |
| 1658 | 2.65 0.45 % |
08-05-2024 14:15:00 Wednesday |
583.5 586.15 |
587.65 | 582.75 | 5435 |
| 1659 | -1.8 -0.31 % |
08-05-2024 13:15:00 Wednesday |
586.55 584.75 |
587 | 584 | 4503 |
| 1660 | -0.5 -0.09 % |
08-05-2024 12:15:00 Wednesday |
586.35 585.85 |
588.1 | 585.1 | 6960 |
| 1661 | 9.85 1.71 % |
08-05-2024 11:15:00 Wednesday |
576.85 586.7 |
587.5 | 576.85 | 22080 |
| 1662 | -1.95 -0.34 % |
08-05-2024 10:15:00 Wednesday |
579.05 577.1 |
579.85 | 577 | 4700 |
| 1663 | 2.75 0.48 % |
08-05-2024 09:15:00 Wednesday |
577.1 579.85 |
579.85 | 571.5 | 10366 |
| 1664 | 2.4 0.42 % |
07-05-2024 15:15:00 Tuesday |
577.05 579.45 |
579.45 | 575.55 | 1303 |
| 1665 | 0.85 0.15 % |
07-05-2024 14:15:00 Tuesday |
576.9 577.75 |
580 | 575.05 | 2585 |
| 1666 | 1.8 0.31 % |
07-05-2024 13:15:00 Tuesday |
573.7 575.5 |
577 | 573.7 | 709 |
| 1667 | -1.7 -0.3 % |
07-05-2024 12:15:00 Tuesday |
573.95 572.25 |
575.4 | 572.25 | 787 |
| 1668 | 7.65 1.34 % |
07-05-2024 11:15:00 Tuesday |
568.85 576.5 |
578.15 | 568.85 | 7983 |
| 1669 | 1.6 0.28 % |
07-05-2024 10:15:00 Tuesday |
568.4 570 |
571.3 | 566.05 | 2845 |
| 1670 | -7.3 -1.27 % |
07-05-2024 09:15:00 Tuesday |
575.75 568.45 |
578.45 | 567.95 | 3414 |
| 1671 | -0.05 -0.01 % |
06-05-2024 15:15:00 Monday |
574.85 574.8 |
575.45 | 573.6 | 1460 |
| 1672 | 1.6 0.28 % |
06-05-2024 14:15:00 Monday |
572.1 573.7 |
574.95 | 569.1 | 4019 |
| 1673 | -1.65 -0.29 % |
06-05-2024 13:15:00 Monday |
573.75 572.1 |
575.4 | 572.1 | 1433 |
| 1674 | -2.35 -0.41 % |
06-05-2024 12:15:00 Monday |
575.8 573.45 |
576.65 | 573.45 | 833 |
| 1675 | -0.25 -0.04 % |
06-05-2024 11:15:00 Monday |
576.05 575.8 |
577.9 | 574.55 | 1141 |
| 1676 | 1.8 0.31 % |
06-05-2024 10:15:00 Monday |
574.2 576 |
577.4 | 573 | 2912 |
| 1677 | -10.55 -1.8 % |
06-05-2024 09:15:00 Monday |
584.75 574.2 |
584.75 | 573 | 5206 |
| 1678 | 1.9 0.33 % |
03-05-2024 15:15:00 Friday |
575.6 577.5 |
577.55 | 574 | 4167 |
| 1679 | 1.8 0.31 % |
03-05-2024 14:15:00 Friday |
575.05 576.85 |
578.4 | 574 | 3129 |
| 1680 | -0.15 -0.03 % |
03-05-2024 13:15:00 Friday |
575.6 575.45 |
577.55 | 573.5 | 3357 |
| 1681 | 2.35 0.41 % |
03-05-2024 12:15:00 Friday |
573.25 575.6 |
576 | 573.2 | 1701 |
| 1682 | -6.75 -1.16 % |
03-05-2024 11:15:00 Friday |
580.2 573.45 |
580.2 | 573 | 5306 |
| 1683 | 0.95 0.16 % |
03-05-2024 10:15:00 Friday |
579.95 580.9 |
581.5 | 577.4 | 5704 |
| 1684 | 3.35 0.58 % |
03-05-2024 09:15:00 Friday |
576.6 579.95 |
584.5 | 576 | 10525 |
| 1685 | 3.1 0.54 % |
02-05-2024 15:15:00 Thursday |
575.4 578.5 |
578.5 | 574.75 | 2719 |
| 1686 | 0.65 0.11 % |
02-05-2024 14:15:00 Thursday |
575.05 575.7 |
578.55 | 575 | 2028 |
| 1687 | 0.7 0.12 % |
02-05-2024 13:15:00 Thursday |
574.7 575.4 |
575.4 | 573.15 | 1478 |
| 1688 | -1.75 -0.3 % |
02-05-2024 12:15:00 Thursday |
576.65 574.9 |
577.5 | 574.9 | 2151 |
| 1689 | -1.65 -0.29 % |
02-05-2024 11:15:00 Thursday |
578.35 576.7 |
581.5 | 576 | 17564 |
| 1690 | 0 0 % |
02-05-2024 10:15:00 Thursday |
577.8 577.8 |
581.65 | 575.7 | 8504 |
| 1691 | 5.85 1.02 % |
02-05-2024 09:15:00 Thursday |
572.25 578.1 |
578.1 | 571.5 | 5995 |
| 1692 | -0.5 -0.09 % |
30-04-2024 15:15:00 Tuesday |
571.7 571.2 |
572.9 | 570 | 4029 |
| 1693 | -0.15 -0.03 % |
30-04-2024 14:15:00 Tuesday |
571.85 571.7 |
579.65 | 570.9 | 83003 |
| 1694 | 1.9 0.33 % |
30-04-2024 13:15:00 Tuesday |
569.2 571.1 |
573.75 | 568 | 6756 |
| 1695 | 1.45 0.26 % |
30-04-2024 12:15:00 Tuesday |
567.8 569.25 |
571.25 | 562.85 | 112352 |
| 1696 | 3.05 0.54 % |
30-04-2024 11:15:00 Tuesday |
563.4 566.45 |
570.3 | 560.3 | 131434 |
| 1697 | -9.15 -1.6 % |
30-04-2024 10:15:00 Tuesday |
572.85 563.7 |
573.4 | 563.1 | 6600 |
| 1698 | 6.35 1.12 % |
30-04-2024 09:15:00 Tuesday |
566.25 572.6 |
575.05 | 560.7 | 31261 |
| 1699 | 1.45 0.26 % |
29-04-2024 15:15:00 Monday |
560.55 562 |
562.85 | 559.7 | 2581 |
| 1700 | 1.85 0.33 % |
29-04-2024 14:15:00 Monday |
557.95 559.8 |
562.2 | 552.5 | 11190 |
| 1701 | 1.4 0.25 % |
29-04-2024 13:15:00 Monday |
557 558.4 |
560.3 | 556.5 | 6157 |
| 1702 | -3.6 -0.64 % |
29-04-2024 12:15:00 Monday |
560.6 557 |
562.25 | 555.8 | 6880 |
| 1703 | -5.45 -0.96 % |
29-04-2024 11:15:00 Monday |
566.05 560.6 |
566.7 | 560 | 8309 |
| 1704 | -2.25 -0.4 % |
29-04-2024 10:15:00 Monday |
568 565.75 |
570.3 | 563.75 | 6203 |
| 1705 | 1.8 0.32 % |
29-04-2024 09:15:00 Monday |
566.7 568.5 |
573.8 | 563.9 | 20896 |
| 1706 | -1.25 -0.22 % |
26-04-2024 15:15:00 Friday |
566.5 565.25 |
566.95 | 565 | 1497 |
| 1707 | -2.9 -0.51 % |
26-04-2024 14:15:00 Friday |
569.3 566.4 |
569.3 | 566.25 | 2190 |
| 1708 | -2.8 -0.49 % |
26-04-2024 13:15:00 Friday |
571.6 568.8 |
571.75 | 566.6 | 2593 |
| 1709 | -1.4 -0.24 % |
26-04-2024 12:15:00 Friday |
571.85 570.45 |
573.2 | 570.4 | 1527 |
| 1710 | 0.7 0.12 % |
26-04-2024 11:15:00 Friday |
572 572.7 |
572.75 | 570.3 | 1044 |
| 1711 | -2.45 -0.43 % |
26-04-2024 10:15:00 Friday |
574.2 571.75 |
578 | 569.1 | 8100 |
| 1712 | 9.35 1.66 % |
26-04-2024 09:15:00 Friday |
564.65 574 |
575.2 | 564 | 9973 |
| 1713 | -3.1 -0.55 % |
25-04-2024 15:15:00 Thursday |
565.7 562.6 |
566.05 | 559.9 | 7382 |
| 1714 | -1.3 -0.23 % |
25-04-2024 14:15:00 Thursday |
568.3 567 |
569.2 | 565.55 | 6003 |
| 1715 | 5.55 0.99 % |
25-04-2024 13:15:00 Thursday |
563 568.55 |
569.9 | 563 | 7347 |
| 1716 | -3.8 -0.67 % |
25-04-2024 12:15:00 Thursday |
566.85 563.05 |
567.45 | 562.7 | 7200 |
| 1717 | -4.35 -0.76 % |
25-04-2024 11:15:00 Thursday |
571.2 566.85 |
572.2 | 566.15 | 6852 |
| 1718 | 0.4 0.07 % |
25-04-2024 10:15:00 Thursday |
571 571.4 |
572.25 | 566.75 | 9014 |
| 1719 | -3.8 -0.66 % |
25-04-2024 09:15:00 Thursday |
574.8 571 |
577.55 | 567.85 | 18654 |
| 1720 | 1.25 0.22 % |
24-04-2024 15:15:00 Wednesday |
575.75 577 |
577 | 575.45 | 6529 |
| 1721 | -0.25 -0.04 % |
24-04-2024 14:15:00 Wednesday |
575.95 575.7 |
576.5 | 573.4 | 11294 |
| 1722 | -1.95 -0.34 % |
24-04-2024 13:15:00 Wednesday |
576.55 574.6 |
580.5 | 574.6 | 8713 |
| 1723 | -0.25 -0.04 % |
24-04-2024 12:15:00 Wednesday |
576.2 575.95 |
576.85 | 574.85 | 5425 |
| 1724 | -0.8 -0.14 % |
24-04-2024 11:15:00 Wednesday |
577 576.2 |
578.85 | 574.9 | 5506 |
| 1725 | -2.75 -0.47 % |
24-04-2024 10:15:00 Wednesday |
579.3 576.55 |
579.3 | 573.35 | 8789 |
| 1726 | 25.85 4.67 % |
24-04-2024 09:15:00 Wednesday |
553.15 579 |
582.4 | 553.15 | 101720 |
| 1727 | 1.9 0.32 % |
23-04-2024 15:15:00 Tuesday |
595.4 597.3 |
597.4 | 594.45 | 3027 |
| 1728 | -1.5 -0.25 % |
23-04-2024 14:15:00 Tuesday |
596.3 594.8 |
598 | 588.55 | 28721 |
| 1729 | 7.9 1.34 % |
23-04-2024 13:15:00 Tuesday |
588 595.9 |
598.55 | 588 | 7434 |
| 1730 | 0.1 0.02 % |
23-04-2024 12:15:00 Tuesday |
586.65 586.75 |
587.2 | 585.45 | 1881 |
| 1731 | 7.4 1.28 % |
23-04-2024 11:15:00 Tuesday |
579.6 587 |
588.6 | 579.45 | 6752 |
| 1732 | 0.9 0.16 % |
23-04-2024 10:15:00 Tuesday |
578.1 579 |
580.05 | 576 | 1719 |
| 1733 | -4.15 -0.71 % |
23-04-2024 09:15:00 Tuesday |
580.65 576.5 |
582.5 | 576.05 | 5984 |
| 1734 | -2.35 -0.4 % |
22-04-2024 15:15:00 Monday |
581.35 579 |
581.35 | 577.3 | 6162 |
| 1735 | -0.35 -0.06 % |
22-04-2024 14:15:00 Monday |
582.05 581.7 |
583.5 | 580.45 | 6854 |
| 1736 | 0.75 0.13 % |
22-04-2024 13:15:00 Monday |
580.75 581.5 |
582.9 | 580.7 | 2515 |
| 1737 | -2.9 -0.5 % |
22-04-2024 12:15:00 Monday |
584.25 581.35 |
585.05 | 580.9 | 3222 |
| 1738 | -0.25 -0.04 % |
22-04-2024 11:15:00 Monday |
584.9 584.65 |
585.95 | 581 | 4993 |
| 1739 | 0.9 0.15 % |
22-04-2024 10:15:00 Monday |
584.05 584.95 |
587.35 | 582.55 | 4032 |
| 1740 | -5.25 -0.89 % |
22-04-2024 09:15:00 Monday |
589.25 584 |
591.85 | 582.5 | 12647 |
| 1741 | -1.65 -0.28 % |
19-04-2024 15:15:00 Friday |
588.65 587 |
590.3 | 585.05 | 3941 |
| 1742 | 2.25 0.38 % |
19-04-2024 14:15:00 Friday |
586.75 589 |
589 | 584.85 | 2120 |
| 1743 | 0.15 0.03 % |
19-04-2024 13:15:00 Friday |
587.15 587.3 |
589.4 | 585 | 1252 |
| 1744 | 0.45 0.08 % |
19-04-2024 12:15:00 Friday |
586.5 586.95 |
588.3 | 584.4 | 770 |
| 1745 | -1.1 -0.19 % |
19-04-2024 11:15:00 Friday |
587.8 586.7 |
590 | 586.3 | 6529 |
| 1746 | -1 -0.17 % |
19-04-2024 10:15:00 Friday |
589 588 |
594.5 | 586.05 | 9120 |
| 1747 | 3.7 0.63 % |
19-04-2024 09:15:00 Friday |
585.55 589.25 |
594.1 | 579 | 20661 |
| 1748 | 4.95 0.83 % |
18-04-2024 15:15:00 Thursday |
598.45 603.4 |
607 | 598.45 | 762 |
| 1749 | -7.65 -1.26 % |
18-04-2024 14:15:00 Thursday |
605.85 598.2 |
608.6 | 597.2 | 3009 |
| 1750 | -2.8 -0.46 % |
18-04-2024 13:15:00 Thursday |
608 605.2 |
608 | 600.05 | 5944 |
| 1751 | -1 -0.16 % |
18-04-2024 12:15:00 Thursday |
609.65 608.65 |
611.1 | 608.2 | 547 |
| 1752 | -1.9 -0.31 % |
18-04-2024 11:15:00 Thursday |
612.1 610.2 |
614.55 | 608.05 | 2551 |
| 1753 | 1.45 0.24 % |
18-04-2024 10:15:00 Thursday |
609.7 611.15 |
611.75 | 607.95 | 1472 |
| 1754 | -0.05 -0.01 % |
18-04-2024 09:15:00 Thursday |
608.7 608.65 |
612.35 | 606.5 | 5058 |
| 1755 | 1 0.16 % |
16-04-2024 15:15:00 Tuesday |
608.85 609.85 |
610 | 608.1 | 476 |
| 1756 | 0.35 0.06 % |
16-04-2024 14:15:00 Tuesday |
608.9 609.25 |
609.4 | 605 | 2482 |
| 1757 | -2.6 -0.43 % |
16-04-2024 13:15:00 Tuesday |
611.7 609.1 |
613.15 | 607.85 | 754 |
| 1758 | -0.4 -0.07 % |
16-04-2024 12:15:00 Tuesday |
611.8 611.4 |
612.7 | 610 | 318 |
| 1759 | -1.8 -0.29 % |
16-04-2024 11:15:00 Tuesday |
613.5 611.7 |
614.4 | 610.8 | 1207 |
| 1760 | -1 -0.16 % |
16-04-2024 10:15:00 Tuesday |
614.5 613.5 |
616.2 | 613.25 | 838 |
| 1761 | 1.7 0.28 % |
16-04-2024 09:15:00 Tuesday |
613.3 615 |
619.55 | 610.65 | 2897 |
| 1762 | 0 0 % |
15-04-2024 15:15:00 Monday |
616.5 616.5 |
617.1 | 615.65 | 2173 |
| 1763 | -1.75 -0.28 % |
15-04-2024 14:15:00 Monday |
618.25 616.5 |
619.55 | 614.95 | 5487 |
| 1764 | -2.9 -0.47 % |
15-04-2024 13:15:00 Monday |
622.85 619.95 |
624.25 | 619.8 | 2747 |
| 1765 | 2.35 0.38 % |
15-04-2024 12:15:00 Monday |
620.5 622.85 |
623.95 | 620.4 | 4879 |
| 1766 | 5 0.81 % |
15-04-2024 11:15:00 Monday |
615.95 620.95 |
620.95 | 615.3 | 3025 |
| 1767 | 1.35 0.22 % |
15-04-2024 10:15:00 Monday |
614 615.35 |
619.2 | 613.6 | 5205 |
| 1768 | 15.35 2.56 % |
15-04-2024 09:15:00 Monday |
600.05 615.4 |
622 | 600.05 | 30942 |
| 1769 | -2.45 -0.39 % |
12-04-2024 15:15:00 Friday |
629.85 627.4 |
629.85 | 627.4 | 3692 |
| 1770 | -3.95 -0.62 % |
12-04-2024 14:15:00 Friday |
633.3 629.35 |
633.3 | 628.85 | 2880 |
| 1771 | 0.2 0.03 % |
12-04-2024 13:15:00 Friday |
633.3 633.5 |
635.4 | 632.5 | 3061 |
| 1772 | -5 -0.78 % |
12-04-2024 12:15:00 Friday |
637.85 632.85 |
640.8 | 632.4 | 4013 |
| 1773 | -1.8 -0.28 % |
12-04-2024 11:15:00 Friday |
639 637.2 |
640.75 | 636.25 | 3196 |
| 1774 | 1.35 0.21 % |
12-04-2024 10:15:00 Friday |
637.25 638.6 |
640.05 | 635.7 | 5136 |
| 1775 | 10.45 1.66 % |
12-04-2024 09:15:00 Friday |
627.7 638.15 |
638.75 | 624.45 | 12831 |
| 1776 | -0.35 -0.06 % |
10-04-2024 15:15:00 Wednesday |
627.05 626.7 |
628.7 | 626.7 | 1321 |
| 1777 | 0.45 0.07 % |
10-04-2024 14:15:00 Wednesday |
626.7 627.15 |
627.5 | 625.25 | 3417 |
| 1778 | 1.2 0.19 % |
10-04-2024 13:15:00 Wednesday |
625.75 626.95 |
628.9 | 622.85 | 4767 |
| 1779 | 1.15 0.18 % |
10-04-2024 12:15:00 Wednesday |
624.5 625.65 |
625.7 | 623 | 1091 |
| 1780 | -0.45 -0.07 % |
10-04-2024 11:15:00 Wednesday |
625.35 624.9 |
625.35 | 622.95 | 1875 |
| 1781 | -0.4 -0.06 % |
10-04-2024 10:15:00 Wednesday |
625.2 624.8 |
625.8 | 624.75 | 10958 |
| 1782 | -1.9 -0.3 % |
10-04-2024 09:15:00 Wednesday |
627.2 625.3 |
630.65 | 620.8 | 5701 |
| 1783 | -2.65 -0.42 % |
09-04-2024 15:15:00 Tuesday |
626.2 623.55 |
626.2 | 623.55 | 1106 |
| 1784 | -1.4 -0.22 % |
09-04-2024 14:15:00 Tuesday |
627.6 626.2 |
628.7 | 625 | 2224 |
| 1785 | 4.95 0.79 % |
09-04-2024 13:15:00 Tuesday |
622.8 627.75 |
633.95 | 620.65 | 12794 |
| 1786 | -3.15 -0.5 % |
09-04-2024 12:15:00 Tuesday |
626.15 623 |
626.15 | 623 | 1893 |
| 1787 | -1.75 -0.28 % |
09-04-2024 11:15:00 Tuesday |
627.3 625.55 |
628 | 623.85 | 3643 |
| 1788 | 1 0.16 % |
09-04-2024 10:15:00 Tuesday |
625.2 626.2 |
626.25 | 623 | 2317 |
| 1789 | -4.45 -0.71 % |
09-04-2024 09:15:00 Tuesday |
629.8 625.35 |
629.95 | 622.55 | 5436 |
| 1790 | 1.75 0.28 % |
08-04-2024 15:15:00 Monday |
628 629.75 |
629.75 | 627.45 | 3864 |
| 1791 | 3.35 0.54 % |
08-04-2024 14:15:00 Monday |
624.75 628.1 |
629.9 | 624.7 | 3342 |
| 1792 | -3.35 -0.53 % |
08-04-2024 13:15:00 Monday |
628.1 624.75 |
632.15 | 624.5 | 1601 |
| 1793 | -1.55 -0.25 % |
08-04-2024 12:15:00 Monday |
628.8 627.25 |
633.65 | 625.5 | 12894 |
| 1794 | 5.2 0.83 % |
08-04-2024 11:15:00 Monday |
623.1 628.3 |
629.55 | 623 | 5344 |
| 1795 | 4.2 0.68 % |
08-04-2024 10:15:00 Monday |
619.35 623.55 |
625.5 | 617.55 | 9142 |
| 1796 | -2.4 -0.39 % |
08-04-2024 09:15:00 Monday |
620.05 617.65 |
624.8 | 613.25 | 12908 |
| 1797 | 0.4 0.06 % |
05-04-2024 15:15:00 Friday |
619.6 620 |
620.25 | 617.75 | 10514 |
| 1798 | -1.8 -0.29 % |
05-04-2024 14:15:00 Friday |
621.1 619.3 |
624 | 619.3 | 8058 |
| 1799 | 0.85 0.14 % |
05-04-2024 13:15:00 Friday |
620.75 621.6 |
625.4 | 620.7 | 9417 |
| 1800 | 0.1 0.02 % |
05-04-2024 12:15:00 Friday |
620.65 620.75 |
621.65 | 617.05 | 6638 |
| 1801 | -2 -0.32 % |
05-04-2024 11:15:00 Friday |
622.4 620.4 |
622.45 | 617.9 | 8800 |
| 1802 | -2.25 -0.36 % |
05-04-2024 10:15:00 Friday |
625.55 623.3 |
625.55 | 618.5 | 16341 |
| 1803 | 17.35 2.85 % |
05-04-2024 09:15:00 Friday |
608.3 625.65 |
630 | 608.3 | 76799 |
| 1804 | 2.6 0.43 % |
04-04-2024 15:15:00 Thursday |
605.7 608.3 |
608.3 | 605.7 | 4138 |
| 1805 | -2.1 -0.35 % |
04-04-2024 14:15:00 Thursday |
607.6 605.5 |
609.45 | 602.85 | 8543 |
| 1806 | -5.55 -0.9 % |
04-04-2024 13:15:00 Thursday |
613.55 608 |
616 | 607.45 | 4267 |
| 1807 | -1.85 -0.3 % |
04-04-2024 12:15:00 Thursday |
615.85 614 |
617 | 613.8 | 4338 |
| 1808 | -1.3 -0.21 % |
04-04-2024 11:15:00 Thursday |
617 615.7 |
617.65 | 611.1 | 5334 |
| 1809 | 0.3 0.05 % |
04-04-2024 10:15:00 Thursday |
616.05 616.35 |
618 | 616 | 26444 |
| 1810 | -6.5 -1.04 % |
04-04-2024 09:15:00 Thursday |
623 616.5 |
623 | 614.2 | 13631 |
| 1811 | 2.6 0.42 % |
03-04-2024 15:15:00 Wednesday |
621.15 623.75 |
623.9 | 620.55 | 3181 |
| 1812 | 0.75 0.12 % |
03-04-2024 14:15:00 Wednesday |
620 620.75 |
621.35 | 619.4 | 4585 |
| 1813 | 0.75 0.12 % |
03-04-2024 13:15:00 Wednesday |
619.25 620 |
621.5 | 619.25 | 3577 |
| 1814 | -0.45 -0.07 % |
03-04-2024 12:15:00 Wednesday |
620 619.55 |
621.4 | 616.8 | 4091 |
| 1815 | -1.2 -0.19 % |
03-04-2024 11:15:00 Wednesday |
621.25 620.05 |
621.3 | 619.4 | 2828 |
| 1816 | -1 -0.16 % |
03-04-2024 10:15:00 Wednesday |
621.3 620.3 |
622.2 | 619.45 | 3285 |
| 1817 | -2.4 -0.38 % |
03-04-2024 09:15:00 Wednesday |
623.4 621 |
625 | 617.25 | 12934 |
| 1818 | 1 0.16 % |
02-04-2024 15:15:00 Tuesday |
621.75 622.75 |
624 | 621.1 | 6730 |
| 1819 | -0.95 -0.15 % |
02-04-2024 14:15:00 Tuesday |
622.75 621.8 |
626.5 | 621.05 | 10322 |
| 1820 | 1.8 0.29 % |
02-04-2024 13:15:00 Tuesday |
621.85 623.65 |
624.55 | 620.95 | 6254 |
| 1821 | 2.15 0.35 % |
02-04-2024 12:15:00 Tuesday |
619.7 621.85 |
622.5 | 619.7 | 3851 |
| 1822 | -1.35 -0.22 % |
02-04-2024 11:15:00 Tuesday |
621.2 619.85 |
622.4 | 618.15 | 2999 |
| 1823 | 0.4 0.06 % |
02-04-2024 10:15:00 Tuesday |
621 621.4 |
621.4 | 618.35 | 5875 |
| 1824 | 2.25 0.36 % |
02-04-2024 09:15:00 Tuesday |
618.2 620.45 |
626.5 | 617.3 | 15043 |
| 1825 | 0 0 % |
01-04-2024 15:15:00 Monday |
616 616 |
617.2 | 615.15 | 2659 |
| 1826 | 0.3 0.05 % |
01-04-2024 14:15:00 Monday |
616.05 616.35 |
619.8 | 615 | 12489 |
| 1827 | 0.65 0.11 % |
01-04-2024 13:15:00 Monday |
615.4 616.05 |
617.1 | 615.2 | 6262 |
| 1828 | -2.85 -0.46 % |
01-04-2024 12:15:00 Monday |
619 616.15 |
619 | 615.05 | 8118 |
| 1829 | 1.85 0.3 % |
01-04-2024 11:15:00 Monday |
617.65 619.5 |
619.55 | 616.5 | 2371 |
| 1830 | -3.75 -0.6 % |
01-04-2024 10:15:00 Monday |
621.05 617.3 |
622.6 | 614.7 | 11037 |
| 1831 | 10.75 1.76 % |
01-04-2024 09:15:00 Monday |
610 620.75 |
626.8 | 610 | 36579 |
| 1832 | 0.05 0.01 % |
28-03-2024 15:15:00 Thursday |
607.45 607.5 |
610.7 | 607.05 | 3037 |
| 1833 | -2.7 -0.44 % |
28-03-2024 14:15:00 Thursday |
610.3 607.6 |
614.1 | 606.45 | 10537 |
| 1834 | 2.85 0.47 % |
28-03-2024 13:15:00 Thursday |
607.65 610.5 |
611.7 | 607.25 | 27862 |
| 1835 | 1.4 0.23 % |
28-03-2024 12:15:00 Thursday |
606.25 607.65 |
607.65 | 605.15 | 1220 |
| 1836 | -0.45 -0.07 % |
28-03-2024 11:15:00 Thursday |
606.6 606.15 |
607.45 | 604.65 | 2035 |
| 1837 | 2.95 0.49 % |
28-03-2024 10:15:00 Thursday |
604.05 607 |
608 | 602.9 | 21467 |
| 1838 | 11.05 1.86 % |
28-03-2024 09:15:00 Thursday |
593.65 604.7 |
605 | 593.65 | 6032 |
| 1839 | -0.95 -0.16 % |
27-03-2024 15:15:00 Wednesday |
598.95 598 |
600.2 | 598 | 1270 |
| 1840 | -4 -0.66 % |
27-03-2024 14:15:00 Wednesday |
603.4 599.4 |
603.4 | 598.35 | 4171 |
| 1841 | 1.45 0.24 % |
27-03-2024 13:15:00 Wednesday |
601.95 603.4 |
603.4 | 601.4 | 1593 |
| 1842 | 0.65 0.11 % |
27-03-2024 12:15:00 Wednesday |
602.1 602.75 |
603.15 | 600 | 1251 |
| 1843 | -1.75 -0.29 % |
27-03-2024 11:15:00 Wednesday |
603.95 602.2 |
604.75 | 601.05 | 3277 |
| 1844 | 0.55 0.09 % |
27-03-2024 10:15:00 Wednesday |
602.95 603.5 |
604.1 | 600.55 | 4056 |
| 1845 | 2.55 0.42 % |
27-03-2024 09:15:00 Wednesday |
600 602.55 |
602.55 | 592.85 | 8217 |
| 1846 | -2 -0.33 % |
26-03-2024 15:15:00 Tuesday |
600 598 |
600.5 | 598 | 2932 |
| 1847 | -0.25 -0.04 % |
26-03-2024 14:15:00 Tuesday |
599.95 599.7 |
601 | 597.5 | 9037 |
| 1848 | 1.25 0.21 % |
26-03-2024 13:15:00 Tuesday |
599 600.25 |
602 | 598.75 | 1814 |
| 1849 | -4.85 -0.8 % |
26-03-2024 12:15:00 Tuesday |
604 599.15 |
604 | 598.95 | 4951 |
| 1850 | 5.95 0.99 % |
26-03-2024 11:15:00 Tuesday |
598 603.95 |
604.75 | 596.65 | 9100 |
| 1851 | 5.6 0.94 % |
26-03-2024 10:15:00 Tuesday |
592.8 598.4 |
599.25 | 592.45 | 5220 |
| 1852 | 11.85 2.04 % |
26-03-2024 09:15:00 Tuesday |
582.25 594.1 |
605.7 | 582.25 | 24300 |
| 1853 | -3.95 -0.68 % |
22-03-2024 15:15:00 Friday |
581.95 578 |
582.25 | 577.95 | 2444 |
| 1854 | 1.35 0.23 % |
22-03-2024 14:15:00 Friday |
580.7 582.05 |
582.95 | 580.25 | 1927 |
| 1855 | -1.7 -0.29 % |
22-03-2024 13:15:00 Friday |
582.25 580.55 |
582.25 | 578.8 | 2388 |
| 1856 | 0 0 % |
22-03-2024 12:15:00 Friday |
583.25 583.25 |
585.5 | 581.65 | 4623 |
| 1857 | -3.9 -0.66 % |
22-03-2024 11:15:00 Friday |
587.5 583.6 |
588.15 | 582.3 | 9057 |
| 1858 | 11.05 1.92 % |
22-03-2024 10:15:00 Friday |
576.45 587.5 |
587.5 | 575.9 | 3946 |
| 1859 | -2.05 -0.35 % |
22-03-2024 09:15:00 Friday |
578.1 576.05 |
579.95 | 573.8 | 7345 |
| 1860 | -0.35 -0.06 % |
21-03-2024 15:15:00 Thursday |
580.1 579.75 |
581.35 | 578.3 | 1494 |
| 1861 | 5.4 0.94 % |
21-03-2024 14:15:00 Thursday |
575 580.4 |
581 | 575 | 3273 |
| 1862 | 0.25 0.04 % |
21-03-2024 13:15:00 Thursday |
574.3 574.55 |
575.45 | 573.2 | 2604 |
| 1863 | -3.15 -0.55 % |
21-03-2024 12:15:00 Thursday |
577.65 574.5 |
579 | 573.5 | 2927 |
| 1864 | -1.4 -0.24 % |
21-03-2024 11:15:00 Thursday |
578.95 577.55 |
583.35 | 575.45 | 7528 |
| 1865 | 6.8 1.19 % |
21-03-2024 10:15:00 Thursday |
571.8 578.6 |
578.65 | 569.9 | 6357 |
| 1866 | 11.45 2.04 % |
21-03-2024 09:15:00 Thursday |
560 571.45 |
572.25 | 557.3 | 12851 |
| 1867 | 0.7 0.12 % |
20-03-2024 15:15:00 Wednesday |
560.05 560.75 |
560.75 | 559 | 7817 |
| 1868 | -0.95 -0.17 % |
20-03-2024 14:15:00 Wednesday |
561.05 560.1 |
563.55 | 559.6 | 795955 |
| 1869 | 1.95 0.35 % |
20-03-2024 13:15:00 Wednesday |
558.05 560 |
565.7 | 557.25 | 2146733 |
| 1870 | 0.6 0.11 % |
20-03-2024 12:15:00 Wednesday |
556.7 557.3 |
557.85 | 555.8 | 633 |
| 1871 | 0.65 0.12 % |
20-03-2024 11:15:00 Wednesday |
554.7 555.35 |
556.85 | 552.65 | 1910 |
| 1872 | 0.05 0.01 % |
20-03-2024 10:15:00 Wednesday |
555 555.05 |
558.8 | 551 | 3797 |
| 1873 | 5.95 1.08 % |
20-03-2024 09:15:00 Wednesday |
549.1 555.05 |
560.2 | 549.1 | 6161 |
| 1874 | -0.25 -0.05 % |
19-03-2024 15:15:00 Tuesday |
549.3 549.05 |
549.55 | 546.05 | 3071 |
| 1875 | -7.25 -1.3 % |
19-03-2024 14:15:00 Tuesday |
556.15 548.9 |
556.15 | 548.3 | 1738 |
| 1876 | -0.15 -0.03 % |
19-03-2024 13:15:00 Tuesday |
554 553.85 |
556.15 | 553.7 | 1362 |
| 1877 | -0.1 -0.02 % |
19-03-2024 12:15:00 Tuesday |
555 554.9 |
555 | 553 | 1253 |
| 1878 | -1.6 -0.29 % |
19-03-2024 11:15:00 Tuesday |
557 555.4 |
558 | 555.35 | 1921 |
| 1879 | -1.9 -0.34 % |
19-03-2024 10:15:00 Tuesday |
558.4 556.5 |
558.4 | 554.95 | 3621 |
| 1880 | -9.1 -1.6 % |
19-03-2024 09:15:00 Tuesday |
567 557.9 |
567 | 555.55 | 4919 |
| 1881 | 0.35 0.06 % |
18-03-2024 15:15:00 Monday |
565.65 566 |
566.55 | 564.35 | 1558 |
| 1882 | 0.65 0.12 % |
18-03-2024 14:15:00 Monday |
565 565.65 |
567.25 | 564.6 | 3113 |
| 1883 | 0.05 0.01 % |
18-03-2024 13:15:00 Monday |
564.95 565 |
566 | 564 | 3390 |
| 1884 | 0.3 0.05 % |
18-03-2024 12:15:00 Monday |
563.95 564.25 |
564.4 | 562.5 | 2033 |
| 1885 | 1.8 0.32 % |
18-03-2024 11:15:00 Monday |
561.25 563.05 |
564.6 | 560.95 | 2340 |
| 1886 | 1 0.18 % |
18-03-2024 10:15:00 Monday |
561 562 |
568.6 | 559.65 | 6418 |
| 1887 | -8.3 -1.46 % |
18-03-2024 09:15:00 Monday |
569.6 561.3 |
569.6 | 561.3 | 6166 |
| 1888 | -0.05 -0.01 % |
15-03-2024 15:15:00 Friday |
567.75 567.7 |
568.8 | 567.1 | 2369 |
| 1889 | -0.3 -0.05 % |
15-03-2024 14:15:00 Friday |
567.9 567.6 |
569.15 | 566.9 | 4662 |
| 1890 | 4.8 0.85 % |
15-03-2024 13:15:00 Friday |
564.5 569.3 |
570.65 | 564.05 | 2651 |
| 1891 | -0.3 -0.05 % |
15-03-2024 12:15:00 Friday |
565.85 565.55 |
565.85 | 563.95 | 1526 |
| 1892 | -0.15 -0.03 % |
15-03-2024 11:15:00 Friday |
565.15 565 |
568 | 564 | 2365 |
| 1893 | -2.9 -0.51 % |
15-03-2024 10:15:00 Friday |
568.05 565.15 |
570 | 564.25 | 4002 |
| 1894 | -6.9 -1.2 % |
15-03-2024 09:15:00 Friday |
574.55 567.65 |
574.55 | 563 | 9009 |
| 1895 | 0.9 0.16 % |
14-03-2024 15:15:00 Thursday |
572.3 573.2 |
573.25 | 572.05 | 1618 |
| 1896 | 1.2 0.21 % |
14-03-2024 14:15:00 Thursday |
571.4 572.6 |
573.4 | 570.05 | 1338 |
| 1897 | -4.4 -0.76 % |
14-03-2024 13:15:00 Thursday |
576.65 572.25 |
578 | 569.75 | 2113 |
| 1898 | -3.6 -0.62 % |
14-03-2024 12:15:00 Thursday |
579.05 575.45 |
580 | 571.95 | 1102 |
| 1899 | -1.1 -0.19 % |
14-03-2024 11:15:00 Thursday |
580.15 579.05 |
580.15 | 575.55 | 2729 |
| 1900 | 2 0.35 % |
14-03-2024 10:15:00 Thursday |
578 580 |
580 | 569 | 3434 |
| 1901 | 7.25 1.27 % |
14-03-2024 09:15:00 Thursday |
571 578.25 |
578.9 | 561.1 | 7986 |
| 1902 | 0.35 0.06 % |
13-03-2024 15:15:00 Wednesday |
571.65 572 |
574.15 | 570.85 | 1455 |
| 1903 | -0.2 -0.04 % |
13-03-2024 14:15:00 Wednesday |
570.7 570.5 |
577.45 | 567.05 | 4518 |
| 1904 | -3.55 -0.62 % |
13-03-2024 13:15:00 Wednesday |
574.55 571 |
575.35 | 571 | 2062 |
| 1905 | -3.9 -0.67 % |
13-03-2024 12:15:00 Wednesday |
578.9 575 |
580 | 575 | 3202 |
| 1906 | -6.35 -1.09 % |
13-03-2024 11:15:00 Wednesday |
585.1 578.75 |
590.1 | 578.45 | 8998 |
| 1907 | -5.25 -0.89 % |
13-03-2024 10:15:00 Wednesday |
590.25 585 |
593.45 | 584.7 | 6331 |
| 1908 | -14.35 -2.37 % |
13-03-2024 09:15:00 Wednesday |
604.75 590.4 |
604.75 | 587.95 | 14584 |
| 1909 | 0.25 0.04 % |
12-03-2024 15:15:00 Tuesday |
599.8 600.05 |
600.85 | 599.65 | 2073 |
| 1910 | -1.65 -0.27 % |
12-03-2024 14:15:00 Tuesday |
601.9 600.25 |
602.3 | 599.35 | 3857 |
| 1911 | -2.45 -0.41 % |
12-03-2024 13:15:00 Tuesday |
602.9 600.45 |
604.9 | 600 | 2919 |
| 1912 | 1.85 0.31 % |
12-03-2024 12:15:00 Tuesday |
601.1 602.95 |
604 | 599.95 | 2564 |
| 1913 | -1.25 -0.21 % |
12-03-2024 11:15:00 Tuesday |
601.75 600.5 |
604.5 | 598 | 6945 |
| 1914 | 1.9 0.32 % |
12-03-2024 10:15:00 Tuesday |
599.7 601.6 |
605 | 592.4 | 23457 |
| 1915 | -4.8 -0.79 % |
12-03-2024 09:15:00 Tuesday |
604.4 599.6 |
606.1 | 593.85 | 31402 |