| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 9.7 0.22 % |
01-02-2025 14:15:00 |
4478.3 4488 |
4505 4465 |
| 10 0.22 % |
01-02-2025 15:15:00 |
4494.9 4504.9 |
4515 4478.75 |
| -56.45 -1.26 % |
03-02-2025 09:15:00 |
4489.75 4433.3 |
4489.75 4390 |
| 33.35 0.75 % |
03-02-2025 10:15:00 |
4433.95 4467.3 |
4498.2 4421.55 |
| -47.6 -1.06 % |
03-02-2025 11:15:00 |
4474 4426.4 |
4483.65 4424.1 |
| -22.9 -0.52 % |
03-02-2025 12:15:00 |
4423 4400.1 |
4423 4365 |
| -58.45 -1.33 % |
03-02-2025 13:15:00 |
4402.85 4344.4 |
4402.85 4342.4 |
| 51.15 1.18 % |
03-02-2025 14:15:00 |
4344.4 4395.55 |
4397.9 4340 |
| -15 -0.34 % |
03-02-2025 15:15:00 |
4396 4381 |
4404.1 4381 |
| -50 -1.14 % |
04-02-2025 09:15:00 |
4400 4350 |
4423.3 4350 |
| -37.65 -0.87 % |
04-02-2025 10:15:00 |
4351.2 4313.55 |
4354.1 4295 |
| 1.6 0.04 % |
04-02-2025 11:15:00 |
4315.9 4317.5 |
4352 4315.55 |
| 0.15 0 % |
04-02-2025 12:15:00 |
4317.5 4317.65 |
4334.9 4306.8 |
| 27.25 0.63 % |
04-02-2025 13:15:00 |
4318.1 4345.35 |
4361 4318.1 |
| 0.85 0.02 % |
04-02-2025 14:15:00 |
4342.75 4343.6 |
4354 4325.9 |
| -10.05 -0.23 % |
04-02-2025 15:15:00 |
4348.05 4338 |
4349.95 4337.25 |
| 11.5 0.26 % |
05-02-2025 09:15:00 |
4391.85 4403.35 |
4419.05 4368.85 |
| 16.5 0.37 % |
05-02-2025 10:15:00 |
4402.7 4419.2 |
4430 4402.7 |
| 0.95 0.02 % |
05-02-2025 11:15:00 |
4418.5 4419.45 |
4428.7 4411.55 |
| -17.75 -0.4 % |
05-02-2025 12:15:00 |
4423.65 4405.9 |
4423.65 4400 |
| -0.65 -0.01 % |
05-02-2025 13:15:00 |
4417.35 4416.7 |
4423.3 4397.15 |
| -1 -0.02 % |
05-02-2025 14:15:00 |
4416.35 4415.35 |
4423.45 4406.45 |
| -23 -0.52 % |
05-02-2025 15:15:00 |
4418.15 4395.15 |
4421.4 4395.15 |
| -34 -0.76 % |
06-02-2025 09:15:00 |
4450 4416 |
4499.35 4413.25 |
| -26.65 -0.6 % |
06-02-2025 10:15:00 |
4417.65 4391 |
4425 4386.75 |
| 22.85 0.52 % |
06-02-2025 11:15:00 |
4390 4412.85 |
4416.95 4390 |
| -1.15 -0.03 % |
06-02-2025 12:15:00 |
4412.85 4411.7 |
4420.5 4380.7 |
| -16.6 -0.38 % |
06-02-2025 13:15:00 |
4406.6 4390 |
4417.25 4384.9 |
| 3.7 0.08 % |
06-02-2025 14:15:00 |
4389.1 4392.8 |
4401 4367.25 |
| -6.1 -0.14 % |
06-02-2025 15:15:00 |
4392.2 4386.1 |
4404.1 4382.4 |
| -49.5 -1.12 % |
07-02-2025 09:15:00 |
4411.8 4362.3 |
4451.95 4350 |
| 3.7 0.08 % |
07-02-2025 10:15:00 |
4378.25 4381.95 |
4384.6 4354.05 |
| 3.1 0.07 % |
07-02-2025 11:15:00 |
4386.85 4389.95 |
4399 4386.25 |
| 3.2 0.07 % |
07-02-2025 12:15:00 |
4383.05 4386.25 |
4390.35 4370 |
| -30.9 -0.7 % |
07-02-2025 13:15:00 |
4386 4355.1 |
4386 4354.55 |
| 16.55 0.38 % |
07-02-2025 14:15:00 |
4355.45 4372 |
4372 4355.45 |
| -10.5 -0.24 % |
07-02-2025 15:15:00 |
4372.15 4361.65 |
4372.15 4340 |
| -56.45 -1.29 % |
10-02-2025 09:15:00 |
4370 4313.55 |
4376.4 4287.3 |
| 7.45 0.17 % |
10-02-2025 10:15:00 |
4312.9 4320.35 |
4321.85 4292.1 |
| -15.35 -0.36 % |
10-02-2025 11:15:00 |
4320.5 4305.15 |
4324.55 4305.15 |
| 17.5 0.41 % |
10-02-2025 12:15:00 |
4305 4322.5 |
4331.95 4305 |
| 7.15 0.17 % |
10-02-2025 13:15:00 |
4321.3 4328.45 |
4346.95 4321.3 |
| 2.9 0.07 % |
10-02-2025 14:15:00 |
4324.7 4327.6 |
4330 4322.4 |
| 1.5 0.03 % |
10-02-2025 15:15:00 |
4325.85 4327.35 |
4327.35 4317.65 |
| 48.3 1.13 % |
11-02-2025 09:15:00 |
4285.05 4333.35 |
4341.25 4276 |
| 28.7 0.66 % |
11-02-2025 10:15:00 |
4335.4 4364.1 |
4390.35 4331.6 |
| -19 -0.44 % |
11-02-2025 11:15:00 |
4363.15 4344.15 |
4363.15 4340.8 |
| -18.7 -0.43 % |
11-02-2025 12:15:00 |
4344.4 4325.7 |
4344.4 4324.15 |
| 4.5 0.1 % |
11-02-2025 13:15:00 |
4332.7 4337.2 |
4350 4321.5 |
| -12 -0.28 % |
11-02-2025 14:15:00 |
4338.1 4326.1 |
4338.1 4307.35 |
| -10.55 -0.24 % |
11-02-2025 15:15:00 |
4322.05 4311.5 |
4322.7 4294.1 |
| -88.05 -2.04 % |
12-02-2025 09:15:00 |
4310.55 4222.5 |
4321.1 4200.6 |
| 39.7 0.94 % |
12-02-2025 10:15:00 |
4220.3 4260 |
4268.15 4206.6 |
| 38.15 0.9 % |
12-02-2025 11:15:00 |
4253.8 4291.95 |
4321.1 4251 |
| 5.2 0.12 % |
12-02-2025 12:15:00 |
4294.8 4300 |
4315.9 4287.45 |
| -9.4 -0.22 % |
12-02-2025 13:15:00 |
4296 4286.6 |
4303.8 4279.8 |
| 43 1 % |
12-02-2025 14:15:00 |
4286.6 4329.6 |
4334.85 4286.6 |
| 7.15 0.17 % |
12-02-2025 15:15:00 |
4329.7 4336.85 |
4351.35 4329.7 |
| 20.2 0.47 % |
13-02-2025 09:15:00 |
4336 4356.2 |
4400 4332 |
| -18.45 -0.42 % |
13-02-2025 10:15:00 |
4357.5 4339.05 |
4363.85 4339.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -199.45 | Min | 3090.05 3105.7 |
3112.15 | 3082 | -1294 | |
| 247.75 | Max | 5617.05 5608.55 |
5646.9 | 5557 | 1934896 | |
| -0.43 | Avergae | 4363.08 4362.65 |
4380.87 | 4343.45 | 8454.67 | |
| 1 | -12 -0.23 % |
25-04-2025 15:15:00 Friday |
5314 5302 |
5321.6 | 5300 | 5331 |
| 2 | -16 -0.3 % |
25-04-2025 14:15:00 Friday |
5330 5314 |
5339.7 | 5300 | 2792 |
| 3 | -6.75 -0.13 % |
25-04-2025 13:15:00 Friday |
5334.4 5327.65 |
5378 | 5317 | 1224 |
| 4 | 72.35 1.38 % |
25-04-2025 12:15:00 Friday |
5257.65 5330 |
5335 | 5243 | 14445 |
| 5 | 11.6 0.22 % |
25-04-2025 11:15:00 Friday |
5240.9 5252.5 |
5256.5 | 5198.7 | 8158 |
| 6 | -111.9 -2.09 % |
25-04-2025 10:15:00 Friday |
5358.7 5246.8 |
5371.2 | 5236.65 | 6243 |
| 7 | -132.2 -2.41 % |
25-04-2025 09:15:00 Friday |
5487.95 5355.75 |
5520.25 | 5313.3 | 7680 |
| 8 | -3.3 -0.06 % |
24-04-2025 15:15:00 Thursday |
5519.15 5515.85 |
5530.95 | 5515.85 | 503 |
| 9 | 13.95 0.25 % |
24-04-2025 14:15:00 Thursday |
5509.9 5523.85 |
5525.5 | 5502.9 | 892 |
| 10 | -6.95 -0.13 % |
24-04-2025 13:15:00 Thursday |
5516.6 5509.65 |
5517.85 | 5506.15 | 654 |
| 11 | 7.8 0.14 % |
24-04-2025 12:15:00 Thursday |
5511.2 5519 |
5519.55 | 5503.1 | 374 |
| 12 | -3.05 -0.06 % |
24-04-2025 11:15:00 Thursday |
5511 5507.95 |
5524.2 | 5497.4 | 453 |
| 13 | -9.45 -0.17 % |
24-04-2025 10:15:00 Thursday |
5518.5 5509.05 |
5529.55 | 5496.75 | 1648 |
| 14 | -33.3 -0.6 % |
24-04-2025 09:15:00 Thursday |
5552.3 5519 |
5558 | 5473.05 | 3510 |
| 15 | 4 0.07 % |
23-04-2025 15:15:00 Wednesday |
5561 5565 |
5570 | 5552.45 | 789 |
| 16 | 43 0.78 % |
23-04-2025 14:15:00 Wednesday |
5516 5559 |
5561 | 5513.1 | 2322 |
| 17 | 8.5 0.15 % |
23-04-2025 13:15:00 Wednesday |
5507.5 5516 |
5525.8 | 5504.5 | 764 |
| 18 | 4.15 0.08 % |
23-04-2025 12:15:00 Wednesday |
5505 5509.15 |
5516.85 | 5501.9 | 2213 |
| 19 | -8.95 -0.16 % |
23-04-2025 11:15:00 Wednesday |
5513.95 5505 |
5530 | 5494.3 | 1878 |
| 20 | 12.5 0.23 % |
23-04-2025 10:15:00 Wednesday |
5501.45 5513.95 |
5519.45 | 5482.15 | 2475 |
| 21 | -33.25 -0.6 % |
23-04-2025 09:15:00 Wednesday |
5534.8 5501.55 |
5555 | 5487 | 7368 |
| 22 | 0.05 0 % |
22-04-2025 15:15:00 Tuesday |
5533.95 5534 |
5534 | 5528.55 | 224 |
| 23 | -2.95 -0.05 % |
22-04-2025 14:15:00 Tuesday |
5533.3 5530.35 |
5533.3 | 5530.35 | 10 |
| 24 | -23.9 -0.43 % |
22-04-2025 13:15:00 Tuesday |
5556.85 5532.95 |
5565 | 5520.3 | 1447 |
| 25 | 12.7 0.23 % |
22-04-2025 12:15:00 Tuesday |
5530.8 5543.5 |
5555.55 | 5514.8 | 994 |
| 26 | -29.6 -0.53 % |
22-04-2025 11:15:00 Tuesday |
5560 5530.4 |
5587.7 | 5524.05 | 2218 |
| 27 | -57.05 -1.02 % |
22-04-2025 10:15:00 Tuesday |
5617.05 5560 |
5620.4 | 5557 | 4111 |
| 28 | 106.05 1.93 % |
22-04-2025 09:15:00 Tuesday |
5502.5 5608.55 |
5646.9 | 5453.45 | 9364 |
| 29 | -0.4 -0.01 % |
21-04-2025 15:15:00 Monday |
5494.95 5494.55 |
5500 | 5493.4 | 363 |
| 30 | 4.05 0.07 % |
21-04-2025 14:15:00 Monday |
5505.3 5509.35 |
5509.35 | 5503.4 | 368 |
| 31 | 23 0.42 % |
21-04-2025 13:15:00 Monday |
5482.25 5505.25 |
5515 | 5461.7 | 5439 |
| 32 | 69.55 1.28 % |
21-04-2025 12:15:00 Monday |
5420 5489.55 |
5492.95 | 5416.8 | 3866 |
| 33 | -14.65 -0.27 % |
21-04-2025 11:15:00 Monday |
5434.65 5420 |
5439.95 | 5404.15 | 2283 |
| 34 | 37.45 0.69 % |
21-04-2025 10:15:00 Monday |
5393.6 5431.05 |
5437.9 | 5387.3 | 3058 |
| 35 | 8.8 0.16 % |
21-04-2025 09:15:00 Monday |
5380.45 5389.25 |
5421.3 | 5350.4 | 6713 |
| 36 | -5.15 -0.1 % |
17-04-2025 15:15:00 Thursday |
5368.15 5363 |
5376.9 | 5362.05 | 2236 |
| 37 | 11.2 0.21 % |
17-04-2025 14:15:00 Thursday |
5356.95 5368.15 |
5399.95 | 5347.75 | 7030 |
| 38 | 27.55 0.52 % |
17-04-2025 13:15:00 Thursday |
5335.8 5363.35 |
5374 | 5326.9 | 7416 |
| 39 | 53.1 1.01 % |
17-04-2025 12:15:00 Thursday |
5278 5331.1 |
5352.1 | 5271.8 | 5833 |
| 40 | 44 0.84 % |
17-04-2025 11:15:00 Thursday |
5231 5275 |
5287.75 | 5230.85 | 1943 |
| 41 | 30.75 0.59 % |
17-04-2025 10:15:00 Thursday |
5199.25 5230 |
5237.2 | 5194.65 | 1794 |
| 42 | -49.75 -0.95 % |
17-04-2025 09:15:00 Thursday |
5249 5199.25 |
5265.5 | 5179 | 6111 |
| 43 | -1.8 -0.03 % |
16-04-2025 15:15:00 Wednesday |
5241.8 5240 |
5257.35 | 5236 | 1404 |
| 44 | 18.8 0.36 % |
16-04-2025 14:15:00 Wednesday |
5223 5241.8 |
5251.5 | 5207.2 | 1833 |
| 45 | -33 -0.63 % |
16-04-2025 13:15:00 Wednesday |
5257.8 5224.8 |
5259.8 | 5201 | 2483 |
| 46 | -7.25 -0.14 % |
16-04-2025 12:15:00 Wednesday |
5265.5 5258.25 |
5269 | 5250.05 | 516 |
| 47 | -5.8 -0.11 % |
16-04-2025 11:15:00 Wednesday |
5268.6 5262.8 |
5268.6 | 5252.05 | 1036 |
| 48 | -13.2 -0.25 % |
16-04-2025 10:15:00 Wednesday |
5274.2 5261 |
5274.2 | 5245.8 | 1140 |
| 49 | 10.45 0.2 % |
16-04-2025 09:15:00 Wednesday |
5260.9 5271.35 |
5282.4 | 5212 | 3479 |
| 50 | 22.55 0.43 % |
15-04-2025 15:15:00 Tuesday |
5251 5273.55 |
5283.95 | 5250.95 | 764 |
| 51 | -16.3 -0.31 % |
15-04-2025 14:15:00 Tuesday |
5262.5 5246.2 |
5262.5 | 5240 | 629 |
| 52 | -2.75 -0.05 % |
15-04-2025 13:15:00 Tuesday |
5262.75 5260 |
5276.1 | 5251.3 | 599 |
| 53 | -38.7 -0.73 % |
15-04-2025 12:15:00 Tuesday |
5301.45 5262.75 |
5301.45 | 5250.05 | 857 |
| 54 | 27.75 0.53 % |
15-04-2025 11:15:00 Tuesday |
5271.25 5299 |
5299 | 5271.25 | 1948 |
| 55 | -24.25 -0.46 % |
15-04-2025 10:15:00 Tuesday |
5301 5276.75 |
5327.75 | 5265.65 | 4243 |
| 56 | 37.45 0.71 % |
15-04-2025 09:15:00 Tuesday |
5260.05 5297.5 |
5345 | 5203 | 8320 |
| 57 | -1.25 -0.02 % |
11-04-2025 15:15:00 Friday |
5150 5148.75 |
5154.05 | 5144.25 | 1786 |
| 58 | -4.45 -0.09 % |
11-04-2025 14:15:00 Friday |
5152 5147.55 |
5169.25 | 5135.5 | 2794 |
| 59 | -46.5 -0.89 % |
11-04-2025 13:15:00 Friday |
5197 5150.5 |
5197 | 5146 | 2335 |
| 60 | -24.1 -0.46 % |
11-04-2025 12:15:00 Friday |
5218.5 5194.4 |
5219.55 | 5179.85 | 909 |
| 61 | 48.05 0.93 % |
11-04-2025 11:15:00 Friday |
5174 5222.05 |
5224.6 | 5174 | 1710 |
| 62 | -23.4 -0.45 % |
11-04-2025 10:15:00 Friday |
5200 5176.6 |
5200 | 5151.05 | 1276 |
| 63 | -53.95 -1.03 % |
11-04-2025 09:15:00 Friday |
5253.95 5200 |
5253.95 | 5114.15 | 5352 |
| 64 | 5.1 0.1 % |
09-04-2025 15:15:00 Wednesday |
5194.9 5200 |
5200 | 5183.8 | 1701 |
| 65 | -10.1 -0.19 % |
09-04-2025 14:15:00 Wednesday |
5205 5194.9 |
5216.55 | 5191.55 | 2162 |
| 66 | -7 -0.13 % |
09-04-2025 13:15:00 Wednesday |
5212 5205 |
5212 | 5185.95 | 1005 |
| 67 | -24.1 -0.46 % |
09-04-2025 12:15:00 Wednesday |
5240 5215.9 |
5263.65 | 5212.35 | 4808 |
| 68 | 66.9 1.29 % |
09-04-2025 11:15:00 Wednesday |
5180.05 5246.95 |
5251.65 | 5180.05 | 5000 |
| 69 | -12.6 -0.24 % |
09-04-2025 10:15:00 Wednesday |
5188.95 5176.35 |
5201.4 | 5170 | 1061 |
| 70 | 44.45 0.86 % |
09-04-2025 09:15:00 Wednesday |
5140.4 5184.85 |
5225 | 5140.4 | 6844 |
| 71 | 7.95 0.15 % |
08-04-2025 15:15:00 Tuesday |
5157.05 5165 |
5165 | 5137.4 | 2774 |
| 72 | -17.1 -0.33 % |
08-04-2025 14:15:00 Tuesday |
5175 5157.9 |
5192 | 5153.95 | 2815 |
| 73 | 18 0.35 % |
08-04-2025 13:15:00 Tuesday |
5156 5174 |
5199.5 | 5156 | 6949 |
| 74 | 65.1 1.28 % |
08-04-2025 12:15:00 Tuesday |
5089.9 5155 |
5155.75 | 5088.4 | 4002 |
| 75 | 30.85 0.61 % |
08-04-2025 11:15:00 Tuesday |
5059 5089.85 |
5100 | 5058.95 | 1346 |
| 76 | -49.8 -0.97 % |
08-04-2025 10:15:00 Tuesday |
5108.8 5059 |
5122.55 | 5025.9 | 5166 |
| 77 | 6 0.12 % |
08-04-2025 09:15:00 Tuesday |
5110 5116 |
5163.95 | 5088.65 | 13948 |
| 78 | 18.9 0.38 % |
07-04-2025 15:15:00 Monday |
4983.15 5002.05 |
5014.15 | 4972.45 | 2873 |
| 79 | 21.15 0.43 % |
07-04-2025 14:15:00 Monday |
4955.05 4976.2 |
4995.95 | 4939.8 | 4994 |
| 80 | 45.05 0.92 % |
07-04-2025 13:15:00 Monday |
4900.2 4945.25 |
4967.45 | 4880.5 | 3555 |
| 81 | 10.1 0.21 % |
07-04-2025 12:15:00 Monday |
4890 4900.1 |
4909.5 | 4866.3 | 4176 |
| 82 | -7.5 -0.15 % |
07-04-2025 11:15:00 Monday |
4897.5 4890 |
4929.3 | 4884.95 | 6074 |
| 83 | 48.55 1 % |
07-04-2025 10:15:00 Monday |
4850.45 4899 |
4902.5 | 4806.9 | 13448 |
| 84 | 247.75 5.39 % |
07-04-2025 09:15:00 Monday |
4600.4 4848.15 |
4928 | 4600.4 | 41639 |
| 85 | -5.05 -0.1 % |
04-04-2025 15:15:00 Friday |
5101.05 5096 |
5104.2 | 5090.55 | 2809 |
| 86 | -4 -0.08 % |
04-04-2025 14:15:00 Friday |
5106.9 5102.9 |
5112.3 | 5086.85 | 7647 |
| 87 | -20.65 -0.4 % |
04-04-2025 13:15:00 Friday |
5122.1 5101.45 |
5124.15 | 5078.35 | 7954 |
| 88 | 27.85 0.55 % |
04-04-2025 12:15:00 Friday |
5092.7 5120.55 |
5145 | 5091.15 | 10055 |
| 89 | -27.15 -0.53 % |
04-04-2025 11:15:00 Friday |
5120.95 5093.8 |
5121 | 5076 | 29146 |
| 90 | 43.7 0.86 % |
04-04-2025 10:15:00 Friday |
5077 5120.7 |
5135 | 5059.75 | 13170 |
| 91 | 37.2 0.74 % |
04-04-2025 09:15:00 Friday |
5042.05 5079.25 |
5150.65 | 5042.05 | 28167 |
| 92 | 9.65 0.19 % |
03-04-2025 15:15:00 Thursday |
5001.55 5011.2 |
5012.6 | 5000.35 | 994 |
| 93 | 12.1 0.24 % |
03-04-2025 14:15:00 Thursday |
4993.4 5005.5 |
5007.35 | 4984.2 | 256 |
| 94 | 3 0.06 % |
03-04-2025 13:15:00 Thursday |
4990.25 4993.25 |
4999 | 4989.6 | 208 |
| 95 | 21.05 0.42 % |
03-04-2025 12:15:00 Thursday |
4974.9 4995.95 |
5006.55 | 4973.85 | 1758 |
| 96 | -4.4 -0.09 % |
03-04-2025 11:15:00 Thursday |
4985 4980.6 |
4988.8 | 4968.95 | 663 |
| 97 | -49.95 -0.99 % |
03-04-2025 10:15:00 Thursday |
5030.05 4980.1 |
5030.05 | 4980.1 | 771 |
| 98 | 29.7 0.59 % |
03-04-2025 09:15:00 Thursday |
5000.4 5030.1 |
5070.4 | 5000 | 1638 |
| 99 | 1.1 0.02 % |
02-04-2025 15:15:00 Wednesday |
5070.9 5072 |
5075 | 5063.7 | 1549 |
| 100 | 20.45 0.4 % |
02-04-2025 14:15:00 Wednesday |
5050.3 5070.75 |
5078 | 5050.3 | 1086 |
| 101 | -7.4 -0.15 % |
02-04-2025 13:15:00 Wednesday |
5057.7 5050.3 |
5063.55 | 5050 | 231 |
| 102 | -8.55 -0.17 % |
02-04-2025 12:15:00 Wednesday |
5065.95 5057.4 |
5072.9 | 5053.15 | 245 |
| 103 | 27.2 0.54 % |
02-04-2025 11:15:00 Wednesday |
5032.8 5060 |
5080 | 5032.3 | 557 |
| 104 | 16.2 0.32 % |
02-04-2025 10:15:00 Wednesday |
5025 5041.2 |
5054.9 | 5024.1 | 174 |
| 105 | -5.4 -0.11 % |
02-04-2025 09:15:00 Wednesday |
5026 5020.6 |
5056.85 | 5003.6 | 537 |
| 106 | -3.6 -0.07 % |
01-04-2025 15:15:00 Tuesday |
5029.6 5026 |
5035 | 5016.9 | 957 |
| 107 | 19 0.38 % |
01-04-2025 14:15:00 Tuesday |
5008 5027 |
5041.4 | 5008 | 1348 |
| 108 | 7.85 0.16 % |
01-04-2025 13:15:00 Tuesday |
5005 5012.85 |
5025 | 5005 | 393 |
| 109 | -9.7 -0.19 % |
01-04-2025 12:15:00 Tuesday |
5021 5011.3 |
5050 | 5005.55 | 2132 |
| 110 | 2.15 0.04 % |
01-04-2025 11:15:00 Tuesday |
5016.25 5018.4 |
5019.95 | 4994.2 | 741 |
| 111 | -24 -0.48 % |
01-04-2025 10:15:00 Tuesday |
5037 5013 |
5055.4 | 5002 | 3184 |
| 112 | -0.4 -0.01 % |
01-04-2025 09:15:00 Tuesday |
5040.1 5039.7 |
5130 | 5035.05 | 3208 |
| 113 | -12.15 -0.24 % |
28-03-2025 15:15:00 Friday |
5117 5104.85 |
5124.7 | 5090.65 | 1200 |
| 114 | 36.25 0.71 % |
28-03-2025 14:15:00 Friday |
5086.95 5123.2 |
5134.95 | 5080.7 | 2464 |
| 115 | -11.05 -0.22 % |
28-03-2025 13:15:00 Friday |
5094 5082.95 |
5115.55 | 5053.1 | 1772 |
| 116 | -48.9 -0.95 % |
28-03-2025 12:15:00 Friday |
5143.95 5095.05 |
5150 | 5089.2 | 2194 |
| 117 | 22 0.43 % |
28-03-2025 11:15:00 Friday |
5126 5148 |
5148 | 5102.5 | 1644 |
| 118 | 11.45 0.22 % |
28-03-2025 10:15:00 Friday |
5112.9 5124.35 |
5177.9 | 5109.85 | 2779 |
| 119 | -31.7 -0.62 % |
28-03-2025 09:15:00 Friday |
5144.95 5113.25 |
5152.15 | 5103.15 | 3651 |
| 120 | 6.1 0.12 % |
27-03-2025 15:15:00 Thursday |
5138.85 5144.95 |
5146.85 | 5118 | 1386 |
| 121 | 24.95 0.49 % |
27-03-2025 14:15:00 Thursday |
5110.05 5135 |
5135 | 5104.3 | 2236 |
| 122 | 3.25 0.06 % |
27-03-2025 13:15:00 Thursday |
5102.8 5106.05 |
5117.65 | 5089.95 | 1030 |
| 123 | -6.05 -0.12 % |
27-03-2025 12:15:00 Thursday |
5107.95 5101.9 |
5125.55 | 5083.5 | 2485 |
| 124 | 36.5 0.72 % |
27-03-2025 11:15:00 Thursday |
5080.4 5116.9 |
5137.15 | 5080 | 7904 |
| 125 | 32.5 0.64 % |
27-03-2025 10:15:00 Thursday |
5048.85 5081.35 |
5089.15 | 5030.55 | 2185 |
| 126 | 187.75 3.87 % |
27-03-2025 09:15:00 Thursday |
4855.5 5043.25 |
5059.6 | 4855.5 | 2673 |
| 127 | -9.45 -0.19 % |
26-03-2025 15:15:00 Wednesday |
5031.8 5022.35 |
5035 | 5017.05 | 902 |
| 128 | -24.85 -0.49 % |
26-03-2025 14:15:00 Wednesday |
5052.55 5027.7 |
5056.8 | 5017.65 | 1886 |
| 129 | 22 0.44 % |
26-03-2025 13:15:00 Wednesday |
5033 5055 |
5058.3 | 5022.85 | 988 |
| 130 | -25.15 -0.5 % |
26-03-2025 12:15:00 Wednesday |
5061.9 5036.75 |
5064.95 | 5030.55 | 2275 |
| 131 | 19.9 0.39 % |
26-03-2025 11:15:00 Wednesday |
5040.1 5060 |
5075 | 5036.4 | 2503 |
| 132 | 33.35 0.67 % |
26-03-2025 10:15:00 Wednesday |
5007.3 5040.65 |
5050 | 5001.6 | 1983 |
| 133 | -3.1 -0.06 % |
26-03-2025 09:15:00 Wednesday |
5013 5009.9 |
5069.75 | 4967.1 | 7259 |
| 134 | 10 0.2 % |
25-03-2025 15:15:00 Tuesday |
5010 5020 |
5029.7 | 5010 | 1245 |
| 135 | 16.95 0.34 % |
25-03-2025 14:15:00 Tuesday |
4990.5 5007.45 |
5007.55 | 4977.5 | 1227 |
| 136 | 17.5 0.35 % |
25-03-2025 13:15:00 Tuesday |
4971.75 4989.25 |
4991.8 | 4971.1 | 952 |
| 137 | -9.15 -0.18 % |
25-03-2025 12:15:00 Tuesday |
4980.9 4971.75 |
4990.75 | 4969.6 | 1205 |
| 138 | -15.65 -0.31 % |
25-03-2025 11:15:00 Tuesday |
4995.6 4979.95 |
5000.45 | 4957.5 | 3606 |
| 139 | 23.25 0.47 % |
25-03-2025 10:15:00 Tuesday |
4972.5 4995.75 |
5007.4 | 4971.6 | 6578 |
| 140 | -74.4 -1.47 % |
25-03-2025 09:15:00 Tuesday |
5049.95 4975.55 |
5049.95 | 4973.25 | 4656 |
| 141 | 29.9 0.6 % |
24-03-2025 15:15:00 Monday |
4965.5 4995.4 |
4995.4 | 4957.55 | 658 |
| 142 | -24.2 -0.48 % |
24-03-2025 14:15:00 Monday |
4993.05 4968.85 |
4999.85 | 4958.9 | 1603 |
| 143 | -0.75 -0.02 % |
24-03-2025 13:15:00 Monday |
4993.7 4992.95 |
5001.45 | 4978.9 | 1489 |
| 144 | -11.3 -0.23 % |
24-03-2025 12:15:00 Monday |
5004.95 4993.65 |
5010 | 4986.25 | 1266 |
| 145 | -4.35 -0.09 % |
24-03-2025 11:15:00 Monday |
5011.15 5006.8 |
5012.15 | 4987.5 | 1068 |
| 146 | -32.55 -0.65 % |
24-03-2025 10:15:00 Monday |
5039.95 5007.4 |
5049.55 | 5003 | 1161 |
| 147 | -14.65 -0.29 % |
24-03-2025 09:15:00 Monday |
5059.95 5045.3 |
5099.95 | 5009 | 1715 |
| 148 | -17.95 -0.36 % |
21-03-2025 15:15:00 Friday |
5046.8 5028.85 |
5050 | 5023 | 1946 |
| 149 | -0.7 -0.01 % |
21-03-2025 14:15:00 Friday |
5048 5047.3 |
5061.1 | 5044.6 | 3036 |
| 150 | -18.55 -0.37 % |
21-03-2025 13:15:00 Friday |
5064 5045.45 |
5064.6 | 5035.45 | 1293 |
| 151 | -21 -0.41 % |
21-03-2025 12:15:00 Friday |
5080 5059 |
5083.75 | 5052.5 | 1433 |
| 152 | -10.75 -0.21 % |
21-03-2025 11:15:00 Friday |
5090.75 5080 |
5114 | 5064.5 | 1121 |
| 153 | 12.7 0.25 % |
21-03-2025 10:15:00 Friday |
5078.05 5090.75 |
5114 | 5069.45 | 1142 |
| 154 | -6.75 -0.13 % |
21-03-2025 09:15:00 Friday |
5088.95 5082.2 |
5099 | 5033 | 3362 |
| 155 | 5.35 0.11 % |
20-03-2025 15:15:00 Thursday |
5087.7 5093.05 |
5093.05 | 5080.8 | 1081 |
| 156 | 6.1 0.12 % |
20-03-2025 14:15:00 Thursday |
5080 5086.1 |
5112.1 | 5075.6 | 2204 |
| 157 | 8.65 0.17 % |
20-03-2025 13:15:00 Thursday |
5070 5078.65 |
5081.95 | 5059.7 | 841 |
| 158 | -0.85 -0.02 % |
20-03-2025 12:15:00 Thursday |
5067.4 5066.55 |
5084.35 | 5060 | 575 |
| 159 | -54.15 -1.06 % |
20-03-2025 11:15:00 Thursday |
5120 5065.85 |
5120 | 5065 | 1710 |
| 160 | 51 1.01 % |
20-03-2025 10:15:00 Thursday |
5065.2 5116.2 |
5130 | 5065.2 | 2379 |
| 161 | 30.1 0.6 % |
20-03-2025 09:15:00 Thursday |
5045 5075.1 |
5187 | 5011.3 | 12428 |
| 162 | -8.9 -0.18 % |
19-03-2025 15:15:00 Wednesday |
4981.5 4972.6 |
4981.65 | 4970.25 | 2227 |
| 163 | 46.25 0.94 % |
19-03-2025 14:15:00 Wednesday |
4934 4980.25 |
4995.6 | 4932.65 | 3363 |
| 164 | -48 -0.96 % |
19-03-2025 13:15:00 Wednesday |
4982 4934 |
4989 | 4918.1 | 3760 |
| 165 | 0.8 0.02 % |
19-03-2025 12:15:00 Wednesday |
4981.65 4982.45 |
5053.05 | 4978.3 | 13357 |
| 166 | 67.05 1.36 % |
19-03-2025 11:15:00 Wednesday |
4914.35 4981.4 |
4983.7 | 4914.35 | 7379 |
| 167 | 10.45 0.21 % |
19-03-2025 10:15:00 Wednesday |
4907.55 4918 |
4920.45 | 4868.15 | 7740 |
| 168 | 56.95 1.17 % |
19-03-2025 09:15:00 Wednesday |
4849.1 4906.05 |
4909.4 | 4794.4 | 9388 |
| 169 | 11.55 0.24 % |
18-03-2025 15:15:00 Tuesday |
4813.05 4824.6 |
4824.6 | 4800.05 | 3162 |
| 170 | 33.2 0.69 % |
18-03-2025 14:15:00 Tuesday |
4779.9 4813.1 |
4813.1 | 4778.6 | 4131 |
| 171 | 11.55 0.24 % |
18-03-2025 13:15:00 Tuesday |
4768.45 4780 |
4786.1 | 4768.45 | 3844 |
| 172 | 8.85 0.19 % |
18-03-2025 12:15:00 Tuesday |
4763.25 4772.1 |
4775 | 4755 | 1859 |
| 173 | 4.5 0.09 % |
18-03-2025 11:15:00 Tuesday |
4757 4761.5 |
4781.95 | 4757 | 864 |
| 174 | -17.9 -0.37 % |
18-03-2025 10:15:00 Tuesday |
4774.25 4756.35 |
4781.7 | 4751.25 | 1709 |
| 175 | -2.15 -0.05 % |
18-03-2025 09:15:00 Tuesday |
4776.6 4774.45 |
4796.35 | 4720 | 4487 |
| 176 | 1.75 0.04 % |
17-03-2025 15:15:00 Monday |
4779.95 4781.7 |
4785.6 | 4772.55 | 424 |
| 177 | 2.9 0.06 % |
17-03-2025 14:15:00 Monday |
4782 4784.9 |
4787.65 | 4773.35 | 1002 |
| 178 | 17 0.36 % |
17-03-2025 13:15:00 Monday |
4767.1 4784.1 |
4789.05 | 4767.1 | 345 |
| 179 | -20.85 -0.44 % |
17-03-2025 12:15:00 Monday |
4785.85 4765 |
4786 | 4765 | 461 |
| 180 | 8 0.17 % |
17-03-2025 11:15:00 Monday |
4776 4784 |
4792 | 4776 | 1606 |
| 181 | 36.65 0.77 % |
17-03-2025 10:15:00 Monday |
4739.35 4776 |
4776.25 | 4732.2 | 812 |
| 182 | -4 -0.08 % |
17-03-2025 09:15:00 Monday |
4744.8 4740.8 |
4762.7 | 4707.1 | 1245 |
| 183 | -0.45 -0.01 % |
13-03-2025 15:15:00 Thursday |
4700.45 4700 |
4705.15 | 4690 | 503 |
| 184 | -4.45 -0.09 % |
13-03-2025 14:15:00 Thursday |
4703 4698.55 |
4718.65 | 4695.65 | 2131 |
| 185 | 18.4 0.39 % |
13-03-2025 13:15:00 Thursday |
4690 4708.4 |
4725 | 4678.95 | 1528 |
| 186 | -9.4 -0.2 % |
13-03-2025 12:15:00 Thursday |
4695.7 4686.3 |
4710 | 4672.5 | 1500 |
| 187 | -21.3 -0.45 % |
13-03-2025 11:15:00 Thursday |
4716.95 4695.65 |
4716.95 | 4685.25 | 1140 |
| 188 | -6.05 -0.13 % |
13-03-2025 10:15:00 Thursday |
4718 4711.95 |
4723.8 | 4702 | 945 |
| 189 | -23.3 -0.49 % |
13-03-2025 09:15:00 Thursday |
4735.35 4712.05 |
4749.75 | 4699.9 | 3093 |
| 190 | -12.25 -0.26 % |
12-03-2025 15:15:00 Wednesday |
4728.25 4716 |
4731.85 | 4715.35 | 4826 |
| 191 | 9.55 0.2 % |
12-03-2025 14:15:00 Wednesday |
4720.35 4729.9 |
4745.15 | 4715 | 5895 |
| 192 | 42.4 0.91 % |
12-03-2025 13:15:00 Wednesday |
4673.35 4715.75 |
4715.75 | 4667.3 | 1364 |
| 193 | 13.1 0.28 % |
12-03-2025 12:15:00 Wednesday |
4659 4672.1 |
4672.15 | 4640 | 1750 |
| 194 | -36.95 -0.79 % |
12-03-2025 11:15:00 Wednesday |
4698.4 4661.45 |
4702.25 | 4646.65 | 2817 |
| 195 | -5.4 -0.11 % |
12-03-2025 10:15:00 Wednesday |
4702.2 4696.8 |
4707.5 | 4690.6 | 2703 |
| 196 | 38.55 0.83 % |
12-03-2025 09:15:00 Wednesday |
4661.25 4699.8 |
4729.3 | 4659.8 | 4439 |
| 197 | 10.9 0.23 % |
11-03-2025 15:15:00 Tuesday |
4649.1 4660 |
4674.9 | 4644.55 | 372 |
| 198 | -0.3 -0.01 % |
11-03-2025 14:15:00 Tuesday |
4645.9 4645.6 |
4652.75 | 4639 | 465 |
| 199 | 23.35 0.51 % |
11-03-2025 13:15:00 Tuesday |
4622.55 4645.9 |
4650.4 | 4622.55 | 594 |
| 200 | 36.35 0.79 % |
11-03-2025 12:15:00 Tuesday |
4594.75 4631.1 |
4631.1 | 4594.2 | 444 |
| 201 | 13.3 0.29 % |
11-03-2025 11:15:00 Tuesday |
4590 4603.3 |
4603.3 | 4578.35 | 437 |
| 202 | 1.5 0.03 % |
11-03-2025 10:15:00 Tuesday |
4589 4590.5 |
4624 | 4570 | 854 |
| 203 | -39.95 -0.86 % |
11-03-2025 09:15:00 Tuesday |
4627.05 4587.1 |
4658 | 4572 | 5793 |
| 204 | -5.25 -0.11 % |
10-03-2025 15:15:00 Monday |
4625.9 4620.65 |
4639.45 | 4607.3 | 1769 |
| 205 | -35.35 -0.76 % |
10-03-2025 14:15:00 Monday |
4664.95 4629.6 |
4678.2 | 4618.9 | 4942 |
| 206 | -1.35 -0.03 % |
10-03-2025 13:15:00 Monday |
4674.35 4673 |
4706.25 | 4672.05 | 789 |
| 207 | 26.45 0.57 % |
10-03-2025 12:15:00 Monday |
4647.3 4673.75 |
4673.75 | 4647.3 | 514 |
| 208 | -15.7 -0.34 % |
10-03-2025 11:15:00 Monday |
4665.7 4650 |
4678.25 | 4650 | 1108 |
| 209 | 6.05 0.13 % |
10-03-2025 10:15:00 Monday |
4657.45 4663.5 |
4675.6 | 4652.4 | 1025 |
| 210 | -42.35 -0.9 % |
10-03-2025 09:15:00 Monday |
4698.8 4656.45 |
4698.8 | 4637 | 3376 |
| 211 | -1.15 -0.02 % |
07-03-2025 15:15:00 Friday |
4660.15 4659 |
4662.7 | 4645 | 2347 |
| 212 | -23.25 -0.5 % |
07-03-2025 14:15:00 Friday |
4686.25 4663 |
4692.15 | 4663 | 1463 |
| 213 | 25.4 0.54 % |
07-03-2025 13:15:00 Friday |
4665.1 4690.5 |
4698.75 | 4665.1 | 1452 |
| 214 | -29.65 -0.63 % |
07-03-2025 12:15:00 Friday |
4695 4665.35 |
4698.55 | 4660.05 | 3420 |
| 215 | -20.15 -0.43 % |
07-03-2025 11:15:00 Friday |
4720.15 4700 |
4731.25 | 4696.6 | 1864 |
| 216 | -22.05 -0.46 % |
07-03-2025 10:15:00 Friday |
4743 4720.95 |
4749.25 | 4698.9 | 5259 |
| 217 | -52.6 -1.1 % |
07-03-2025 09:15:00 Friday |
4798 4745.4 |
4811.75 | 4724.2 | 6224 |
| 218 | -9.95 -0.21 % |
06-03-2025 15:15:00 Thursday |
4766.1 4756.15 |
4781 | 4755 | 1075 |
| 219 | 8.5 0.18 % |
06-03-2025 14:15:00 Thursday |
4756.5 4765 |
4765 | 4747.2 | 3195 |
| 220 | 10.3 0.22 % |
06-03-2025 13:15:00 Thursday |
4746.05 4756.35 |
4771.35 | 4746.05 | 6213 |
| 221 | 34.9 0.74 % |
06-03-2025 12:15:00 Thursday |
4708 4742.9 |
4765.95 | 4708 | 2123 |
| 222 | -7.6 -0.16 % |
06-03-2025 11:15:00 Thursday |
4716.25 4708.65 |
4716.25 | 4693.9 | 882 |
| 223 | 14.2 0.3 % |
06-03-2025 10:15:00 Thursday |
4699.55 4713.75 |
4735 | 4695.15 | 1238 |
| 224 | -70.8 -1.48 % |
06-03-2025 09:15:00 Thursday |
4776.95 4706.15 |
4776.95 | 4661.3 | 4537 |
| 225 | -15.2 -0.32 % |
05-03-2025 15:15:00 Wednesday |
4700 4684.8 |
4705 | 4681.25 | 1592 |
| 226 | -16.75 -0.36 % |
05-03-2025 14:15:00 Wednesday |
4715.05 4698.3 |
4720.2 | 4693.95 | 2450 |
| 227 | 15.15 0.32 % |
05-03-2025 13:15:00 Wednesday |
4699.35 4714.5 |
4723.8 | 4699.35 | 1975 |
| 228 | -5.3 -0.11 % |
05-03-2025 12:15:00 Wednesday |
4704.7 4699.4 |
4715 | 4670.5 | 3110 |
| 229 | 41.4 0.89 % |
05-03-2025 11:15:00 Wednesday |
4665.05 4706.45 |
4721.6 | 4664 | 4139 |
| 230 | 33.4 0.72 % |
05-03-2025 10:15:00 Wednesday |
4629.8 4663.2 |
4665 | 4610.55 | 2736 |
| 231 | 17.55 0.38 % |
05-03-2025 09:15:00 Wednesday |
4610.75 4628.3 |
4652.95 | 4610.75 | 6193 |
| 232 | 3.35 0.07 % |
04-03-2025 15:15:00 Tuesday |
4596.65 4600 |
4602.35 | 4589.85 | 1096 |
| 233 | -2.25 -0.05 % |
04-03-2025 14:15:00 Tuesday |
4598.55 4596.3 |
4608.15 | 4592.9 | 1331 |
| 234 | 6.85 0.15 % |
04-03-2025 13:15:00 Tuesday |
4592.75 4599.6 |
4605.5 | 4573.85 | 1281 |
| 235 | 8.4 0.18 % |
04-03-2025 12:15:00 Tuesday |
4586.1 4594.5 |
4596.3 | 4581.5 | 809 |
| 236 | 14.2 0.31 % |
04-03-2025 11:15:00 Tuesday |
4571.9 4586.1 |
4610.85 | 4564.85 | 3028 |
| 237 | 20.55 0.45 % |
04-03-2025 10:15:00 Tuesday |
4547.9 4568.45 |
4570 | 4531.95 | 1090 |
| 238 | 95.1 2.14 % |
04-03-2025 09:15:00 Tuesday |
4447.7 4542.8 |
4549 | 4414.65 | 3443 |
| 239 | -22.85 -0.51 % |
03-03-2025 15:15:00 Monday |
4472.25 4449.4 |
4472.25 | 4439.05 | 1121 |
| 240 | 36.75 0.83 % |
03-03-2025 14:15:00 Monday |
4431.6 4468.35 |
4474.85 | 4428.1 | 2641 |
| 241 | -6.3 -0.14 % |
03-03-2025 13:15:00 Monday |
4442.35 4436.05 |
4462.5 | 4409.55 | 1721 |
| 242 | 46.2 1.05 % |
03-03-2025 12:15:00 Monday |
4389.35 4435.55 |
4438.35 | 4376.35 | 2696 |
| 243 | 73.8 1.71 % |
03-03-2025 11:15:00 Monday |
4310.2 4384 |
4395.7 | 4288.75 | 8618 |
| 244 | -4.9 -0.11 % |
03-03-2025 10:15:00 Monday |
4315 4310.1 |
4364.8 | 4272 | 6331 |
| 245 | -146 -3.27 % |
03-03-2025 09:15:00 Monday |
4470.9 4324.9 |
4495.4 | 4319.3 | 8464 |
| 246 | 14.95 0.33 % |
28-02-2025 15:15:00 Friday |
4465.05 4480 |
4487.15 | 4465 | 1471 |
| 247 | -6.8 -0.15 % |
28-02-2025 14:15:00 Friday |
4471.9 4465.1 |
4500.55 | 4454.3 | 2040 |
| 248 | 13.2 0.3 % |
28-02-2025 13:15:00 Friday |
4458.2 4471.4 |
4476 | 4449.6 | 841 |
| 249 | -21.7 -0.49 % |
28-02-2025 12:15:00 Friday |
4473.2 4451.5 |
4483 | 4450.15 | 1069 |
| 250 | 4.2 0.09 % |
28-02-2025 11:15:00 Friday |
4474.8 4479 |
4494.1 | 4464 | 1386 |
| 251 | -14.85 -0.33 % |
28-02-2025 10:15:00 Friday |
4482.85 4468 |
4520 | 4448.05 | 2918 |
| 252 | 27.8 0.62 % |
28-02-2025 09:15:00 Friday |
4455.05 4482.85 |
4500 | 4401.7 | 6061 |
| 253 | 10.25 0.23 % |
27-02-2025 15:15:00 Thursday |
4443.85 4454.1 |
4454.1 | 4440.05 | 729 |
| 254 | 0.8 0.02 % |
27-02-2025 14:15:00 Thursday |
4449.2 4450 |
4453 | 4428.05 | 2288 |
| 255 | -8.7 -0.2 % |
27-02-2025 13:15:00 Thursday |
4455.3 4446.6 |
4459.25 | 4445.4 | 1007 |
| 256 | 12.8 0.29 % |
27-02-2025 12:15:00 Thursday |
4440 4452.8 |
4463.8 | 4436 | 2300 |
| 257 | -34.05 -0.76 % |
27-02-2025 11:15:00 Thursday |
4474.05 4440 |
4479.5 | 4420 | 2124 |
| 258 | 44.65 1.01 % |
27-02-2025 10:15:00 Thursday |
4431.2 4475.85 |
4497.95 | 4424.05 | 3446 |
| 259 | -1.75 -0.04 % |
27-02-2025 09:15:00 Thursday |
4430.5 4428.75 |
4466 | 4420 | 3306 |
| 260 | 3.5 0.08 % |
25-02-2025 15:15:00 Tuesday |
4427 4430.5 |
4435 | 4422 | 472 |
| 261 | -4 -0.09 % |
25-02-2025 14:15:00 Tuesday |
4431 4427 |
4437.3 | 4418.05 | 1459 |
| 262 | 0.05 0 % |
25-02-2025 13:15:00 Tuesday |
4431.6 4431.65 |
4442.85 | 4425 | 2128 |
| 263 | 0.75 0.02 % |
25-02-2025 12:15:00 Tuesday |
4430.75 4431.5 |
4442.9 | 4422 | 2015 |
| 264 | -52.4 -1.17 % |
25-02-2025 11:15:00 Tuesday |
4481.75 4429.35 |
4486.25 | 4425 | 3673 |
| 265 | -6.35 -0.14 % |
25-02-2025 10:15:00 Tuesday |
4488.1 4481.75 |
4516 | 4454.6 | 3040 |
| 266 | -98.8 -2.15 % |
25-02-2025 09:15:00 Tuesday |
4585.8 4487 |
4585.8 | 4479.2 | 3860 |
| 267 | -16 -0.35 % |
24-02-2025 15:15:00 Monday |
4537 4521 |
4537 | 4521 | 383 |
| 268 | -24.4 -0.53 % |
24-02-2025 14:15:00 Monday |
4561.4 4537 |
4565 | 4534 | 748 |
| 269 | 2.55 0.06 % |
24-02-2025 13:15:00 Monday |
4560 4562.55 |
4570 | 4546.85 | 200 |
| 270 | -7.25 -0.16 % |
24-02-2025 12:15:00 Monday |
4556.65 4549.4 |
4568.25 | 4529.75 | 679 |
| 271 | -5.85 -0.13 % |
24-02-2025 11:15:00 Monday |
4562 4556.15 |
4573.75 | 4547.2 | 1714 |
| 272 | -2.9 -0.06 % |
24-02-2025 10:15:00 Monday |
4559.9 4557 |
4570 | 4537.05 | 1324 |
| 273 | 26.45 0.58 % |
24-02-2025 09:15:00 Monday |
4533.45 4559.9 |
4563 | 4499.1 | 3658 |
| 274 | -11 -0.24 % |
21-02-2025 15:15:00 Friday |
4511 4500 |
4514.25 | 4488 | 951 |
| 275 | -0.5 -0.01 % |
21-02-2025 14:15:00 Friday |
4513.45 4512.95 |
4520 | 4512.95 | 1316 |
| 276 | 3.35 0.07 % |
21-02-2025 13:15:00 Friday |
4510 4513.35 |
4521.4 | 4502.8 | 1397 |
| 277 | 6.3 0.14 % |
21-02-2025 12:15:00 Friday |
4501.1 4507.4 |
4525 | 4499.1 | 1635 |
| 278 | -19.45 -0.43 % |
21-02-2025 11:15:00 Friday |
4520.7 4501.25 |
4524.95 | 4496.95 | 5271 |
| 279 | 4.45 0.1 % |
21-02-2025 10:15:00 Friday |
4516.3 4520.75 |
4530.9 | 4494 | 2693 |
| 280 | 17.3 0.38 % |
21-02-2025 09:15:00 Friday |
4502.6 4519.9 |
4545 | 4501.5 | 5830 |
| 281 | 6.25 0.14 % |
20-02-2025 15:15:00 Thursday |
4503.75 4510 |
4512 | 4498.2 | 264 |
| 282 | 11.65 0.26 % |
20-02-2025 14:15:00 Thursday |
4490.95 4502.6 |
4515 | 4490.95 | 592 |
| 283 | -4.55 -0.1 % |
20-02-2025 13:15:00 Thursday |
4496.4 4491.85 |
4504.7 | 4485.15 | 381 |
| 284 | -7.85 -0.17 % |
20-02-2025 12:15:00 Thursday |
4500 4492.15 |
4502.4 | 4481.7 | 539 |
| 285 | 42.05 0.94 % |
20-02-2025 11:15:00 Thursday |
4460.95 4503 |
4522.45 | 4457.2 | 1940 |
| 286 | 34.4 0.78 % |
20-02-2025 10:15:00 Thursday |
4425.05 4459.45 |
4466 | 4418.55 | 1307 |
| 287 | 51.5 1.17 % |
20-02-2025 09:15:00 Thursday |
4386.55 4438.05 |
4439.2 | 4375 | 1280 |
| 288 | -1.9 -0.04 % |
19-02-2025 15:15:00 Wednesday |
4399 4397.1 |
4407.15 | 4390.95 | 532 |
| 289 | 9.15 0.21 % |
19-02-2025 14:15:00 Wednesday |
4386 4395.15 |
4407 | 4372 | 1522 |
| 290 | 12.7 0.29 % |
19-02-2025 13:15:00 Wednesday |
4373.3 4386 |
4390 | 4369.9 | 673 |
| 291 | -22 -0.5 % |
19-02-2025 12:15:00 Wednesday |
4390 4368 |
4390 | 4368 | 521 |
| 292 | -1.95 -0.04 % |
19-02-2025 11:15:00 Wednesday |
4390 4388.05 |
4393.6 | 4382.65 | 1017 |
| 293 | -6.55 -0.15 % |
19-02-2025 10:15:00 Wednesday |
4391.55 4385 |
4400 | 4375 | 996 |
| 294 | 34.9 0.8 % |
19-02-2025 09:15:00 Wednesday |
4351.95 4386.85 |
4410.7 | 4312 | 3028 |
| 295 | -18.5 -0.43 % |
18-02-2025 15:15:00 Tuesday |
4345.6 4327.1 |
4345.6 | 4326.65 | 519 |
| 296 | -1 -0.02 % |
18-02-2025 14:15:00 Tuesday |
4344 4343 |
4355.15 | 4337.45 | 1137 |
| 297 | 38.55 0.9 % |
18-02-2025 13:15:00 Tuesday |
4303.35 4341.9 |
4349.9 | 4300.3 | 1291 |
| 298 | -1.85 -0.04 % |
18-02-2025 12:15:00 Tuesday |
4304.95 4303.1 |
4322.45 | 4299.9 | 781 |
| 299 | 26.75 0.63 % |
18-02-2025 11:15:00 Tuesday |
4278.2 4304.95 |
4316.3 | 4272.4 | 1146 |
| 300 | 7 0.16 % |
18-02-2025 10:15:00 Tuesday |
4265.25 4272.25 |
4282.35 | 4259 | 957 |
| 301 | -33.55 -0.78 % |
18-02-2025 09:15:00 Tuesday |
4300.45 4266.9 |
4300.95 | 4254.35 | 3412 |
| 302 | 2.2 0.05 % |
17-02-2025 15:15:00 Monday |
4307.35 4309.55 |
4313 | 4298.05 | 304 |
| 303 | 36.6 0.86 % |
17-02-2025 14:15:00 Monday |
4265.75 4302.35 |
4303.9 | 4262.55 | 1061 |
| 304 | 8.75 0.21 % |
17-02-2025 13:15:00 Monday |
4250.5 4259.25 |
4271.9 | 4243.7 | 433 |
| 305 | 19.3 0.46 % |
17-02-2025 12:15:00 Monday |
4239.2 4258.5 |
4269.9 | 4234.9 | 231 |
| 306 | 8.1 0.19 % |
17-02-2025 11:15:00 Monday |
4232.9 4241 |
4256 | 4228 | 636 |
| 307 | 15.65 0.37 % |
17-02-2025 10:15:00 Monday |
4217.25 4232.9 |
4254 | 4213.8 | 286 |
| 308 | -8.55 -0.2 % |
17-02-2025 09:15:00 Monday |
4219 4210.45 |
4219 | 4161 | 1930 |
| 309 | -16.15 -0.38 % |
14-02-2025 15:15:00 Friday |
4227.15 4211 |
4227.15 | 4211 | 320 |
| 310 | -16.95 -0.4 % |
14-02-2025 14:15:00 Friday |
4242.95 4226 |
4255.3 | 4212 | 662 |
| 311 | 2.25 0.05 % |
14-02-2025 13:15:00 Friday |
4242.4 4244.65 |
4250.4 | 4234.5 | 276 |
| 312 | 1.5 0.04 % |
14-02-2025 12:15:00 Friday |
4236.3 4237.8 |
4251.5 | 4232.55 | 565 |
| 313 | -4.95 -0.12 % |
14-02-2025 11:15:00 Friday |
4240 4235.05 |
4262.25 | 4219 | 1427 |
| 314 | -71.6 -1.66 % |
14-02-2025 10:15:00 Friday |
4316.75 4245.15 |
4326.3 | 4243.45 | 597 |
| 315 | -51.2 -1.17 % |
14-02-2025 09:15:00 Friday |
4362.3 4311.1 |
4386 | 4297.15 | 964 |
| 316 | 2.35 0.05 % |
13-02-2025 15:15:00 Thursday |
4359.95 4362.3 |
4373.15 | 4356.35 | 709 |
| 317 | 23.45 0.54 % |
13-02-2025 14:15:00 Thursday |
4342.25 4365.7 |
4376.9 | 4342.25 | 228 |
| 318 | -12.9 -0.3 % |
13-02-2025 13:15:00 Thursday |
4351.85 4338.95 |
4357.1 | 4336.35 | 239 |
| 319 | 6.35 0.15 % |
13-02-2025 12:15:00 Thursday |
4341.65 4348 |
4348.5 | 4337.65 | 229 |
| 320 | -3.5 -0.08 % |
13-02-2025 11:15:00 Thursday |
4342.1 4338.6 |
4366.8 | 4329 | 2100 |
| 321 | -18.45 -0.42 % |
13-02-2025 10:15:00 Thursday |
4357.5 4339.05 |
4363.85 | 4339.05 | 1158 |
| 322 | 20.2 0.47 % |
13-02-2025 09:15:00 Thursday |
4336 4356.2 |
4400 | 4332 | 4028 |
| 323 | 7.15 0.17 % |
12-02-2025 15:15:00 Wednesday |
4329.7 4336.85 |
4351.35 | 4329.7 | 747 |
| 324 | 43 1 % |
12-02-2025 14:15:00 Wednesday |
4286.6 4329.6 |
4334.85 | 4286.6 | 1349 |
| 325 | -9.4 -0.22 % |
12-02-2025 13:15:00 Wednesday |
4296 4286.6 |
4303.8 | 4279.8 | 902 |
| 326 | 5.2 0.12 % |
12-02-2025 12:15:00 Wednesday |
4294.8 4300 |
4315.9 | 4287.45 | 482 |
| 327 | 38.15 0.9 % |
12-02-2025 11:15:00 Wednesday |
4253.8 4291.95 |
4321.1 | 4251 | 555 |
| 328 | 39.7 0.94 % |
12-02-2025 10:15:00 Wednesday |
4220.3 4260 |
4268.15 | 4206.6 | 721 |
| 329 | -88.05 -2.04 % |
12-02-2025 09:15:00 Wednesday |
4310.55 4222.5 |
4321.1 | 4200.6 | 1310 |
| 330 | -10.55 -0.24 % |
11-02-2025 15:15:00 Tuesday |
4322.05 4311.5 |
4322.7 | 4294.1 | 207 |
| 331 | -12 -0.28 % |
11-02-2025 14:15:00 Tuesday |
4338.1 4326.1 |
4338.1 | 4307.35 | 229 |
| 332 | 4.5 0.1 % |
11-02-2025 13:15:00 Tuesday |
4332.7 4337.2 |
4350 | 4321.5 | 544 |
| 333 | -18.7 -0.43 % |
11-02-2025 12:15:00 Tuesday |
4344.4 4325.7 |
4344.4 | 4324.15 | 474 |
| 334 | -19 -0.44 % |
11-02-2025 11:15:00 Tuesday |
4363.15 4344.15 |
4363.15 | 4340.8 | 343 |
| 335 | 28.7 0.66 % |
11-02-2025 10:15:00 Tuesday |
4335.4 4364.1 |
4390.35 | 4331.6 | 1292 |
| 336 | 48.3 1.13 % |
11-02-2025 09:15:00 Tuesday |
4285.05 4333.35 |
4341.25 | 4276 | 724 |
| 337 | 1.5 0.03 % |
10-02-2025 15:15:00 Monday |
4325.85 4327.35 |
4327.35 | 4317.65 | 251 |
| 338 | 2.9 0.07 % |
10-02-2025 14:15:00 Monday |
4324.7 4327.6 |
4330 | 4322.4 | 325 |
| 339 | 7.15 0.17 % |
10-02-2025 13:15:00 Monday |
4321.3 4328.45 |
4346.95 | 4321.3 | 386 |
| 340 | 17.5 0.41 % |
10-02-2025 12:15:00 Monday |
4305 4322.5 |
4331.95 | 4305 | 94 |
| 341 | -15.35 -0.36 % |
10-02-2025 11:15:00 Monday |
4320.5 4305.15 |
4324.55 | 4305.15 | 109 |
| 342 | 7.45 0.17 % |
10-02-2025 10:15:00 Monday |
4312.9 4320.35 |
4321.85 | 4292.1 | 485 |
| 343 | -56.45 -1.29 % |
10-02-2025 09:15:00 Monday |
4370 4313.55 |
4376.4 | 4287.3 | 1506 |
| 344 | -10.5 -0.24 % |
07-02-2025 15:15:00 Friday |
4372.15 4361.65 |
4372.15 | 4340 | 253 |
| 345 | 16.55 0.38 % |
07-02-2025 14:15:00 Friday |
4355.45 4372 |
4372 | 4355.45 | 253 |
| 346 | -30.9 -0.7 % |
07-02-2025 13:15:00 Friday |
4386 4355.1 |
4386 | 4354.55 | 369 |
| 347 | 3.2 0.07 % |
07-02-2025 12:15:00 Friday |
4383.05 4386.25 |
4390.35 | 4370 | 148 |
| 348 | 3.1 0.07 % |
07-02-2025 11:15:00 Friday |
4386.85 4389.95 |
4399 | 4386.25 | 535 |
| 349 | 3.7 0.08 % |
07-02-2025 10:15:00 Friday |
4378.25 4381.95 |
4384.6 | 4354.05 | 269 |
| 350 | -49.5 -1.12 % |
07-02-2025 09:15:00 Friday |
4411.8 4362.3 |
4451.95 | 4350 | 929 |
| 351 | -6.1 -0.14 % |
06-02-2025 15:15:00 Thursday |
4392.2 4386.1 |
4404.1 | 4382.4 | 647 |
| 352 | 3.7 0.08 % |
06-02-2025 14:15:00 Thursday |
4389.1 4392.8 |
4401 | 4367.25 | 638 |
| 353 | -16.6 -0.38 % |
06-02-2025 13:15:00 Thursday |
4406.6 4390 |
4417.25 | 4384.9 | 255 |
| 354 | -1.15 -0.03 % |
06-02-2025 12:15:00 Thursday |
4412.85 4411.7 |
4420.5 | 4380.7 | 467 |
| 355 | 22.85 0.52 % |
06-02-2025 11:15:00 Thursday |
4390 4412.85 |
4416.95 | 4390 | 645 |
| 356 | -26.65 -0.6 % |
06-02-2025 10:15:00 Thursday |
4417.65 4391 |
4425 | 4386.75 | 960 |
| 357 | -34 -0.76 % |
06-02-2025 09:15:00 Thursday |
4450 4416 |
4499.35 | 4413.25 | 203352 |
| 358 | -23 -0.52 % |
05-02-2025 15:15:00 Wednesday |
4418.15 4395.15 |
4421.4 | 4395.15 | 486 |
| 359 | -1 -0.02 % |
05-02-2025 14:15:00 Wednesday |
4416.35 4415.35 |
4423.45 | 4406.45 | 948 |
| 360 | -0.65 -0.01 % |
05-02-2025 13:15:00 Wednesday |
4417.35 4416.7 |
4423.3 | 4397.15 | 529 |
| 361 | -17.75 -0.4 % |
05-02-2025 12:15:00 Wednesday |
4423.65 4405.9 |
4423.65 | 4400 | 330 |
| 362 | 0.95 0.02 % |
05-02-2025 11:15:00 Wednesday |
4418.5 4419.45 |
4428.7 | 4411.55 | 505 |
| 363 | 16.5 0.37 % |
05-02-2025 10:15:00 Wednesday |
4402.7 4419.2 |
4430 | 4402.7 | 1875 |
| 364 | 11.5 0.26 % |
05-02-2025 09:15:00 Wednesday |
4391.85 4403.35 |
4419.05 | 4368.85 | 1436 |
| 365 | -10.05 -0.23 % |
04-02-2025 15:15:00 Tuesday |
4348.05 4338 |
4349.95 | 4337.25 | 1180 |
| 366 | 0.85 0.02 % |
04-02-2025 14:15:00 Tuesday |
4342.75 4343.6 |
4354 | 4325.9 | 1502 |
| 367 | 27.25 0.63 % |
04-02-2025 13:15:00 Tuesday |
4318.1 4345.35 |
4361 | 4318.1 | 819 |
| 368 | 0.15 0 % |
04-02-2025 12:15:00 Tuesday |
4317.5 4317.65 |
4334.9 | 4306.8 | 1067 |
| 369 | 1.6 0.04 % |
04-02-2025 11:15:00 Tuesday |
4315.9 4317.5 |
4352 | 4315.55 | 1159 |
| 370 | -37.65 -0.87 % |
04-02-2025 10:15:00 Tuesday |
4351.2 4313.55 |
4354.1 | 4295 | 2501 |
| 371 | -50 -1.14 % |
04-02-2025 09:15:00 Tuesday |
4400 4350 |
4423.3 | 4350 | 3532 |
| 372 | -15 -0.34 % |
03-02-2025 15:15:00 Monday |
4396 4381 |
4404.1 | 4381 | 436 |
| 373 | 51.15 1.18 % |
03-02-2025 14:15:00 Monday |
4344.4 4395.55 |
4397.9 | 4340 | 1232 |
| 374 | -58.45 -1.33 % |
03-02-2025 13:15:00 Monday |
4402.85 4344.4 |
4402.85 | 4342.4 | 1433 |
| 375 | -22.9 -0.52 % |
03-02-2025 12:15:00 Monday |
4423 4400.1 |
4423 | 4365 | 1350 |
| 376 | -47.6 -1.06 % |
03-02-2025 11:15:00 Monday |
4474 4426.4 |
4483.65 | 4424.1 | 868 |
| 377 | 33.35 0.75 % |
03-02-2025 10:15:00 Monday |
4433.95 4467.3 |
4498.2 | 4421.55 | 5635 |
| 378 | -56.45 -1.26 % |
03-02-2025 09:15:00 Monday |
4489.75 4433.3 |
4489.75 | 4390 | 4580 |
| 379 | 10 0.22 % |
01-02-2025 15:15:00 Saturday |
4494.9 4504.9 |
4515 | 4478.75 | 1904 |
| 380 | 9.7 0.22 % |
01-02-2025 14:15:00 Saturday |
4478.3 4488 |
4505 | 4465 | 4859 |
| 381 | 48.85 1.1 % |
01-02-2025 13:15:00 Saturday |
4422.55 4471.4 |
4494.65 | 4403.9 | 7886 |
| 382 | 78 1.8 % |
01-02-2025 12:15:00 Saturday |
4345 4423 |
4423 | 4340 | 4412 |
| 383 | 58.9 1.37 % |
01-02-2025 11:15:00 Saturday |
4298 4356.9 |
4421.65 | 4293.5 | 15932 |
| 384 | -23.6 -0.55 % |
01-02-2025 10:15:00 Saturday |
4312.15 4288.55 |
4316.25 | 4285 | 2103 |
| 385 | -46.45 -1.07 % |
01-02-2025 09:15:00 Saturday |
4357.75 4311.3 |
4357.75 | 4298.45 | 2646 |
| 386 | 9.9 0.23 % |
31-01-2025 15:15:00 Friday |
4328.1 4338 |
4344 | 4300.4 | 1263 |
| 387 | -11.95 -0.28 % |
31-01-2025 14:15:00 Friday |
4335 4323.05 |
4343.4 | 4320.25 | 2654 |
| 388 | 18.2 0.42 % |
31-01-2025 13:15:00 Friday |
4314.8 4333 |
4333.15 | 4303.6 | 1928 |
| 389 | 8.35 0.19 % |
31-01-2025 12:15:00 Friday |
4303.65 4312 |
4319.6 | 4286.45 | 1922 |
| 390 | 25.25 0.59 % |
31-01-2025 11:15:00 Friday |
4274.95 4300.2 |
4300.2 | 4271.45 | 2654 |
| 391 | 27.35 0.64 % |
31-01-2025 10:15:00 Friday |
4247.6 4274.95 |
4275 | 4240.5 | 961 |
| 392 | 48.7 1.16 % |
31-01-2025 09:15:00 Friday |
4196.3 4245 |
4260 | 4196.3 | 1700 |
| 393 | -2.25 -0.05 % |
30-01-2025 15:15:00 Thursday |
4234.25 4232 |
4253.45 | 4227.95 | 1344 |
| 394 | 34.45 0.82 % |
30-01-2025 14:15:00 Thursday |
4200 4234.45 |
4235.85 | 4182.2 | 2466 |
| 395 | -48.1 -1.13 % |
30-01-2025 13:15:00 Thursday |
4249.1 4201 |
4263.6 | 4196.95 | 2071 |
| 396 | -67.65 -1.57 % |
30-01-2025 12:15:00 Thursday |
4318 4250.35 |
4322.8 | 4245 | 945 |
| 397 | 9.2 0.21 % |
30-01-2025 11:15:00 Thursday |
4314.15 4323.35 |
4330.4 | 4306.3 | 650 |
| 398 | -17.75 -0.41 % |
30-01-2025 10:15:00 Thursday |
4330 4312.25 |
4335.1 | 4305.25 | 546 |
| 399 | 34.3 0.8 % |
30-01-2025 09:15:00 Thursday |
4300 4334.3 |
4353.9 | 4280.3 | 1732 |
| 400 | -0.5 -0.01 % |
29-01-2025 15:15:00 Wednesday |
4297.6 4297.1 |
4306 | 4296.2 | 780 |
| 401 | 14.45 0.34 % |
29-01-2025 14:15:00 Wednesday |
4285.55 4300 |
4300 | 4279.05 | 2818 |
| 402 | 21.55 0.5 % |
29-01-2025 13:15:00 Wednesday |
4273 4294.55 |
4295 | 4271 | 1616 |
| 403 | 13.65 0.32 % |
29-01-2025 12:15:00 Wednesday |
4260 4273.65 |
4277.4 | 4258 | 1434 |
| 404 | -2.9 -0.07 % |
29-01-2025 11:15:00 Wednesday |
4262.9 4260 |
4278.55 | 4257.9 | 922 |
| 405 | 12.15 0.29 % |
29-01-2025 10:15:00 Wednesday |
4244.75 4256.9 |
4265.8 | 4234.7 | 2458 |
| 406 | -41.55 -0.97 % |
29-01-2025 09:15:00 Wednesday |
4285.2 4243.65 |
4309.5 | 4230 | 3785 |
| 407 | -19.8 -0.46 % |
28-01-2025 15:15:00 Tuesday |
4287.85 4268.05 |
4297.4 | 4268.05 | 917 |
| 408 | -7.9 -0.18 % |
28-01-2025 14:15:00 Tuesday |
4297.75 4289.85 |
4297.75 | 4264.65 | 3715 |
| 409 | 35.5 0.83 % |
28-01-2025 13:15:00 Tuesday |
4259.5 4295 |
4300.35 | 4259.3 | 2627 |
| 410 | 33.2 0.78 % |
28-01-2025 12:15:00 Tuesday |
4229.8 4263 |
4267.35 | 4226.15 | 3393 |
| 411 | 25.4 0.6 % |
28-01-2025 11:15:00 Tuesday |
4204.4 4229.8 |
4229.8 | 4198.45 | 1413 |
| 412 | -8.25 -0.2 % |
28-01-2025 10:15:00 Tuesday |
4208.25 4200 |
4229 | 4195 | 1627 |
| 413 | -19.9 -0.47 % |
28-01-2025 09:15:00 Tuesday |
4228.15 4208.25 |
4249.35 | 4189 | 9401 |
| 414 | 25 0.6 % |
27-01-2025 15:15:00 Monday |
4170 4195 |
4195 | 4165.6 | 2045 |
| 415 | -23.4 -0.56 % |
27-01-2025 14:15:00 Monday |
4193.4 4170 |
4196.55 | 4151 | 3578 |
| 416 | -9.95 -0.24 % |
27-01-2025 13:15:00 Monday |
4200 4190.05 |
4205 | 4184 | 1617 |
| 417 | 4.95 0.12 % |
27-01-2025 12:15:00 Monday |
4190 4194.95 |
4202.7 | 4171.15 | 3207 |
| 418 | -42.25 -1 % |
27-01-2025 11:15:00 Monday |
4232.25 4190 |
4237.95 | 4189 | 4590 |
| 419 | 31.6 0.75 % |
27-01-2025 10:15:00 Monday |
4196.25 4227.85 |
4232.85 | 4167.75 | 8749 |
| 420 | 58.2 1.41 % |
27-01-2025 09:15:00 Monday |
4139.8 4198 |
4224.8 | 4061 | 34379 |
| 421 | -2.3 -0.06 % |
24-01-2025 15:15:00 Friday |
4169.65 4167.35 |
4171.05 | 4150 | 1564 |
| 422 | 20.25 0.49 % |
24-01-2025 14:15:00 Friday |
4145.5 4165.75 |
4190.3 | 4125.65 | 3527 |
| 423 | -19.25 -0.46 % |
24-01-2025 13:15:00 Friday |
4167.7 4148.45 |
4168.3 | 4141.9 | 1680 |
| 424 | -14.85 -0.35 % |
24-01-2025 12:15:00 Friday |
4187.5 4172.65 |
4194.95 | 4164.45 | 1523 |
| 425 | 9.45 0.23 % |
24-01-2025 11:15:00 Friday |
4179.55 4189 |
4212 | 4162.95 | 2804 |
| 426 | -10.65 -0.25 % |
24-01-2025 10:15:00 Friday |
4190.2 4179.55 |
4204.7 | 4137.9 | 7841 |
| 427 | 56.6 1.37 % |
24-01-2025 09:15:00 Friday |
4145.35 4201.95 |
4272 | 4145.35 | 29371 |
| 428 | 12.35 0.3 % |
23-01-2025 15:15:00 Thursday |
4139.2 4151.55 |
4155 | 4130.3 | 743 |
| 429 | -2.25 -0.05 % |
23-01-2025 14:15:00 Thursday |
4141 4138.75 |
4151 | 4125.6 | 2536 |
| 430 | -3.15 -0.08 % |
23-01-2025 13:15:00 Thursday |
4146.2 4143.05 |
4166.95 | 4141 | 426 |
| 431 | 25.4 0.62 % |
23-01-2025 12:15:00 Thursday |
4120.8 4146.2 |
4154.8 | 4110.4 | 728 |
| 432 | -32.5 -0.78 % |
23-01-2025 11:15:00 Thursday |
4155.85 4123.35 |
4155.85 | 4113.9 | 1406 |
| 433 | 41.35 1 % |
23-01-2025 10:15:00 Thursday |
4116.75 4158.1 |
4193.35 | 4110.15 | 1970 |
| 434 | 111.95 2.78 % |
23-01-2025 09:15:00 Thursday |
4019.95 4131.9 |
4140 | 4000 | 14909 |
| 435 | 2.25 0.06 % |
22-01-2025 15:15:00 Wednesday |
4015.5 4017.75 |
4019.45 | 4002.6 | 606 |
| 436 | 26.05 0.65 % |
22-01-2025 14:15:00 Wednesday |
3991.95 4018 |
4018 | 3990.05 | 1072 |
| 437 | 2 0.05 % |
22-01-2025 13:15:00 Wednesday |
3985 3987 |
3990.1 | 3946.4 | 705 |
| 438 | -31.45 -0.78 % |
22-01-2025 12:15:00 Wednesday |
4008.05 3976.6 |
4014.2 | 3971 | 728 |
| 439 | -8.45 -0.21 % |
22-01-2025 11:15:00 Wednesday |
4023.55 4015.1 |
4023.85 | 4004 | 694 |
| 440 | 18.45 0.46 % |
22-01-2025 10:15:00 Wednesday |
4002 4020.45 |
4032.4 | 4001 | 1111 |
| 441 | -46.75 -1.16 % |
22-01-2025 09:15:00 Wednesday |
4043.3 3996.55 |
4087.95 | 3969 | 2691 |
| 442 | 22.5 0.56 % |
21-01-2025 15:15:00 Tuesday |
4010.3 4032.8 |
4041.55 | 3985 | 1992 |
| 443 | -16.4 -0.41 % |
21-01-2025 14:15:00 Tuesday |
4025.75 4009.35 |
4025.75 | 4005 | 6955 |
| 444 | 0.85 0.02 % |
21-01-2025 13:15:00 Tuesday |
4025.85 4026.7 |
4028.35 | 4013.8 | 950 |
| 445 | -27.45 -0.68 % |
21-01-2025 12:15:00 Tuesday |
4050.8 4023.35 |
4050.85 | 4010 | 1070 |
| 446 | 1.85 0.05 % |
21-01-2025 11:15:00 Tuesday |
4051.7 4053.55 |
4069.3 | 4048.85 | 1062 |
| 447 | -7.8 -0.19 % |
21-01-2025 10:15:00 Tuesday |
4061.7 4053.9 |
4062.2 | 4030 | 2147 |
| 448 | -90.55 -2.18 % |
21-01-2025 09:15:00 Tuesday |
4149.85 4059.3 |
4149.85 | 4037.95 | 1834 |
| 449 | 2.25 0.05 % |
20-01-2025 15:15:00 Monday |
4108.65 4110.9 |
4122.35 | 4103.65 | 1057 |
| 450 | -9.7 -0.24 % |
20-01-2025 14:15:00 Monday |
4119.7 4110 |
4119.7 | 4104.05 | 1058 |
| 451 | 17.75 0.43 % |
20-01-2025 13:15:00 Monday |
4105 4122.75 |
4136.75 | 4103.15 | 1022 |
| 452 | -2.65 -0.06 % |
20-01-2025 12:15:00 Monday |
4106.65 4104 |
4108.2 | 4090.6 | 791 |
| 453 | -15.1 -0.37 % |
20-01-2025 11:15:00 Monday |
4117.5 4102.4 |
4119.5 | 4102.4 | 643 |
| 454 | 11.6 0.28 % |
20-01-2025 10:15:00 Monday |
4107.25 4118.85 |
4124 | 4107.25 | 693 |
| 455 | -40.6 -0.98 % |
20-01-2025 09:15:00 Monday |
4148.65 4108.05 |
4159.9 | 4095.95 | 1120 |
| 456 | -0.65 -0.02 % |
17-01-2025 15:15:00 Friday |
4092.6 4091.95 |
4092.6 | 4084.3 | 166 |
| 457 | 7.9 0.19 % |
17-01-2025 14:15:00 Friday |
4084.35 4092.25 |
4104.85 | 4084.35 | 542 |
| 458 | 0.5 0.01 % |
17-01-2025 13:15:00 Friday |
4087.5 4088 |
4088 | 4069.65 | 177 |
| 459 | -0.75 -0.02 % |
17-01-2025 12:15:00 Friday |
4088.25 4087.5 |
4097.05 | 4084.75 | 256 |
| 460 | -7.55 -0.18 % |
17-01-2025 11:15:00 Friday |
4094.7 4087.15 |
4095.15 | 4079 | 358 |
| 461 | -31.05 -0.75 % |
17-01-2025 10:15:00 Friday |
4124.4 4093.35 |
4124.4 | 4089 | 466 |
| 462 | -10.2 -0.25 % |
17-01-2025 09:15:00 Friday |
4130 4119.8 |
4135 | 4075 | 926 |
| 463 | -14.5 -0.35 % |
16-01-2025 15:15:00 Thursday |
4114.5 4100 |
4117.45 | 4100 | 251 |
| 464 | -20.15 -0.49 % |
16-01-2025 14:15:00 Thursday |
4137 4116.85 |
4137 | 4109.2 | 755 |
| 465 | 15.55 0.38 % |
16-01-2025 13:15:00 Thursday |
4116.35 4131.9 |
4136.1 | 4112.9 | 558 |
| 466 | 6 0.15 % |
16-01-2025 12:15:00 Thursday |
4110.3 4116.3 |
4125 | 4109.2 | 744 |
| 467 | -13.05 -0.32 % |
16-01-2025 11:15:00 Thursday |
4124.4 4111.35 |
4140.1 | 4109.2 | 1730 |
| 468 | 10.9 0.27 % |
16-01-2025 10:15:00 Thursday |
4110 4120.9 |
4135 | 4110 | 1526 |
| 469 | 42.05 1.03 % |
16-01-2025 09:15:00 Thursday |
4065.65 4107.7 |
4130 | 4065.65 | 2045 |
| 470 | 7.15 0.18 % |
15-01-2025 15:15:00 Wednesday |
4061.55 4068.7 |
4071.2 | 4055.9 | 264 |
| 471 | -5.7 -0.14 % |
15-01-2025 14:15:00 Wednesday |
4070 4064.3 |
4072 | 4056 | 632 |
| 472 | -29.2 -0.71 % |
15-01-2025 13:15:00 Wednesday |
4099.9 4070.7 |
4100.45 | 4053.6 | 856 |
| 473 | -35.1 -0.85 % |
15-01-2025 12:15:00 Wednesday |
4135 4099.9 |
4153.25 | 4099.2 | 1089 |
| 474 | 29.1 0.71 % |
15-01-2025 11:15:00 Wednesday |
4099.9 4129 |
4139.1 | 4093.05 | 1450 |
| 475 | 87.5 2.18 % |
15-01-2025 10:15:00 Wednesday |
4012.4 4099.9 |
4108.45 | 4009.75 | 1757 |
| 476 | -57.95 -1.42 % |
15-01-2025 09:15:00 Wednesday |
4069.35 4011.4 |
4069.35 | 3995.6 | 976 |
| 477 | 37.6 0.94 % |
14-01-2025 15:15:00 Tuesday |
3983.4 4021 |
4024.3 | 3980 | 1004 |
| 478 | -9.65 -0.24 % |
14-01-2025 14:15:00 Tuesday |
3995 3985.35 |
4004.5 | 3978.65 | 6859 |
| 479 | 16.2 0.41 % |
14-01-2025 13:15:00 Tuesday |
3977.8 3994 |
3995 | 3977.8 | 3948 |
| 480 | -7.55 -0.19 % |
14-01-2025 12:15:00 Tuesday |
3974.6 3967.05 |
3974.6 | 3951 | 1888 |
| 481 | -41 -1.02 % |
14-01-2025 11:15:00 Tuesday |
4012 3971 |
4013.6 | 3965 | 1901 |
| 482 | 37.2 0.94 % |
14-01-2025 10:15:00 Tuesday |
3975.8 4013 |
4016.6 | 3964 | 946 |
| 483 | 5 0.13 % |
14-01-2025 09:15:00 Tuesday |
3970 3975 |
4017.5 | 3960 | 1460 |
| 484 | 10.3 0.26 % |
13-01-2025 15:15:00 Monday |
4000.7 4011 |
4011.7 | 3992.25 | 1523 |
| 485 | -18.9 -0.47 % |
13-01-2025 14:15:00 Monday |
4020.05 4001.15 |
4024.95 | 3992 | 5932 |
| 486 | -18.25 -0.45 % |
13-01-2025 13:15:00 Monday |
4039.65 4021.4 |
4040 | 4014.4 | 1879 |
| 487 | 26.2 0.65 % |
13-01-2025 12:15:00 Monday |
4013.8 4040 |
4045.75 | 4013.8 | 2883 |
| 488 | -33.4 -0.82 % |
13-01-2025 11:15:00 Monday |
4050.9 4017.5 |
4064.95 | 4015.2 | 1650 |
| 489 | 0.9 0.02 % |
13-01-2025 10:15:00 Monday |
4050 4050.9 |
4073.75 | 4044 | 1604 |
| 490 | -46 -1.12 % |
13-01-2025 09:15:00 Monday |
4106 4060 |
4114.2 | 3953.75 | 29501 |
| 491 | -21.15 -0.5 % |
10-01-2025 15:15:00 Friday |
4229.65 4208.5 |
4236.7 | 4200 | 825 |
| 492 | -17.85 -0.42 % |
10-01-2025 14:15:00 Friday |
4248.35 4230.5 |
4251.15 | 4223.2 | 1059 |
| 493 | -14.7 -0.34 % |
10-01-2025 13:15:00 Friday |
4261.35 4246.65 |
4264.85 | 4243.25 | 887 |
| 494 | -15.25 -0.36 % |
10-01-2025 12:15:00 Friday |
4271.3 4256.05 |
4276.5 | 4252.55 | 577 |
| 495 | -25 -0.58 % |
10-01-2025 11:15:00 Friday |
4298 4273 |
4298.1 | 4269 | 863 |
| 496 | 56.6 1.34 % |
10-01-2025 10:15:00 Friday |
4238.4 4295 |
4295 | 4238.4 | 3250 |
| 497 | -23.05 -0.54 % |
10-01-2025 09:15:00 Friday |
4260 4236.95 |
4272.45 | 4212.65 | 3837 |
| 498 | -7.45 -0.17 % |
09-01-2025 15:15:00 Thursday |
4262.45 4255 |
4262.7 | 4255 | 814 |
| 499 | 3.1 0.07 % |
09-01-2025 14:15:00 Thursday |
4260.8 4263.9 |
4268.4 | 4256 | 1083 |
| 500 | 2.1 0.05 % |
09-01-2025 13:15:00 Thursday |
4258.5 4260.6 |
4263 | 4251.85 | 482 |
| 501 | -6.9 -0.16 % |
09-01-2025 12:15:00 Thursday |
4264.4 4257.5 |
4269.3 | 4256.9 | 536 |
| 502 | 5.7 0.13 % |
09-01-2025 11:15:00 Thursday |
4264.35 4270.05 |
4270.05 | 4259.4 | 411 |
| 503 | -12.85 -0.3 % |
09-01-2025 10:15:00 Thursday |
4272.85 4260 |
4274.25 | 4256.4 | 1112 |
| 504 | 5.35 0.13 % |
09-01-2025 09:15:00 Thursday |
4267.45 4272.8 |
4308.7 | 4235.25 | 6769 |
| 505 | -8 -0.19 % |
08-01-2025 15:15:00 Wednesday |
4270 4262 |
4270 | 4250 | 747 |
| 506 | 4.2 0.1 % |
08-01-2025 14:15:00 Wednesday |
4265.8 4270 |
4289.05 | 4256 | 2374 |
| 507 | 16.8 0.4 % |
08-01-2025 13:15:00 Wednesday |
4242 4258.8 |
4268.45 | 4237.4 | 1107 |
| 508 | 2.1 0.05 % |
08-01-2025 12:15:00 Wednesday |
4246.2 4248.3 |
4256.7 | 4239.9 | 1332 |
| 509 | -24.1 -0.56 % |
08-01-2025 11:15:00 Wednesday |
4266.05 4241.95 |
4266.05 | 4236.25 | 1314 |
| 510 | -5.65 -0.13 % |
08-01-2025 10:15:00 Wednesday |
4272.4 4266.75 |
4275.6 | 4229 | 2606 |
| 511 | -55.95 -1.29 % |
08-01-2025 09:15:00 Wednesday |
4325.25 4269.3 |
4350 | 4233.25 | 6245 |
| 512 | 4 0.09 % |
07-01-2025 15:15:00 Tuesday |
4323.7 4327.7 |
4344.5 | 4321.15 | 554 |
| 513 | -4.25 -0.1 % |
07-01-2025 14:15:00 Tuesday |
4327.8 4323.55 |
4330.75 | 4321 | 196 |
| 514 | -0.25 -0.01 % |
07-01-2025 13:15:00 Tuesday |
4327.35 4327.1 |
4339.25 | 4320.9 | 815 |
| 515 | 1.75 0.04 % |
07-01-2025 12:15:00 Tuesday |
4326.5 4328.25 |
4333.5 | 4319.5 | 935 |
| 516 | -1.9 -0.04 % |
07-01-2025 11:15:00 Tuesday |
4327 4325.1 |
4333.1 | 4319.5 | 4430 |
| 517 | -7.4 -0.17 % |
07-01-2025 10:15:00 Tuesday |
4330.4 4323 |
4331 | 4317.95 | 4665 |
| 518 | 52.45 1.23 % |
07-01-2025 09:15:00 Tuesday |
4270.05 4322.5 |
4357.95 | 4270.05 | 5172 |
| 519 | -11.65 -0.27 % |
06-01-2025 15:15:00 Monday |
4272.45 4260.8 |
4272.6 | 4245.65 | 1484 |
| 520 | 18.2 0.43 % |
06-01-2025 14:15:00 Monday |
4251.8 4270 |
4285.15 | 4235 | 1322 |
| 521 | -47.15 -1.1 % |
06-01-2025 13:15:00 Monday |
4292.8 4245.65 |
4292.8 | 4245.3 | 1563 |
| 522 | -30.55 -0.71 % |
06-01-2025 12:15:00 Monday |
4318.85 4288.3 |
4318.85 | 4280 | 786 |
| 523 | 25.75 0.6 % |
06-01-2025 11:15:00 Monday |
4293.85 4319.6 |
4319.6 | 4273 | 3518 |
| 524 | -115.15 -2.61 % |
06-01-2025 10:15:00 Monday |
4410.1 4294.95 |
4413.2 | 4287.65 | 11807 |
| 525 | -101.95 -2.26 % |
06-01-2025 09:15:00 Monday |
4514.95 4413 |
4514.95 | 4404 | 1706 |
| 526 | -7.75 -0.17 % |
03-01-2025 15:15:00 Friday |
4465.6 4457.85 |
4469.9 | 4452.4 | 824 |
| 527 | 0.95 0.02 % |
03-01-2025 14:15:00 Friday |
4469 4469.95 |
4480.05 | 4465 | 656 |
| 528 | -9.1 -0.2 % |
03-01-2025 13:15:00 Friday |
4480 4470.9 |
4487.05 | 4465.65 | 166 |
| 529 | 5.3 0.12 % |
03-01-2025 12:15:00 Friday |
4483.3 4488.6 |
4492.9 | 4474.75 | 466 |
| 530 | 16.4 0.37 % |
03-01-2025 11:15:00 Friday |
4457.75 4474.15 |
4488 | 4457.75 | 1459 |
| 531 | -4.65 -0.1 % |
03-01-2025 10:15:00 Friday |
4457.65 4453 |
4475 | 4440.2 | 1880 |
| 532 | -73.25 -1.61 % |
03-01-2025 09:15:00 Friday |
4538.3 4465.05 |
4539.75 | 4455 | 5129 |
| 533 | 16.3 0.36 % |
02-01-2025 15:15:00 Thursday |
4530.75 4547.05 |
4550 | 4529.2 | 1262 |
| 534 | -13.45 -0.3 % |
02-01-2025 14:15:00 Thursday |
4544 4530.55 |
4550.7 | 4528.9 | 4238 |
| 535 | -8.65 -0.19 % |
02-01-2025 13:15:00 Thursday |
4552.65 4544 |
4555.2 | 4542 | 1265 |
| 536 | 0.05 0 % |
02-01-2025 12:15:00 Thursday |
4556.5 4556.55 |
4564.65 | 4550 | 1294 |
| 537 | 12.25 0.27 % |
02-01-2025 11:15:00 Thursday |
4556.95 4569.2 |
4570 | 4551.7 | 338 |
| 538 | 16.6 0.37 % |
02-01-2025 10:15:00 Thursday |
4537.15 4553.75 |
4556 | 4537.15 | 1768 |
| 539 | -96.1 -2.07 % |
02-01-2025 09:15:00 Thursday |
4635.95 4539.85 |
4635.95 | 4534.05 | 1361 |
| 540 | -8.8 -0.19 % |
01-01-2025 15:15:00 Wednesday |
4598.8 4590 |
4598.8 | 4585.1 | 769 |
| 541 | -22.45 -0.49 % |
01-01-2025 14:15:00 Wednesday |
4618.45 4596 |
4618.5 | 4596 | 1457 |
| 542 | 17.45 0.38 % |
01-01-2025 13:15:00 Wednesday |
4600 4617.45 |
4633.2 | 4594.8 | 588 |
| 543 | -35 -0.76 % |
01-01-2025 12:15:00 Wednesday |
4635 4600 |
4635 | 4590 | 339 |
| 544 | 23.35 0.51 % |
01-01-2025 11:15:00 Wednesday |
4611.05 4634.4 |
4634.4 | 4600 | 1183 |
| 545 | 34.2 0.75 % |
01-01-2025 10:15:00 Wednesday |
4570.2 4604.4 |
4621 | 4565.45 | 537 |
| 546 | -75.5 -1.63 % |
01-01-2025 09:15:00 Wednesday |
4639.95 4564.45 |
4639.95 | 4552.8 | 1212 |
| 547 | 3.05 0.07 % |
31-12-2024 15:15:00 Tuesday |
4547 4550.05 |
4562.7 | 4545.3 | 526 |
| 548 | -17.45 -0.38 % |
31-12-2024 14:15:00 Tuesday |
4567.7 4550.25 |
4573.65 | 4547.15 | 2721 |
| 549 | 5.65 0.12 % |
31-12-2024 13:15:00 Tuesday |
4559.4 4565.05 |
4570 | 4555.5 | 482 |
| 550 | 1.1 0.02 % |
31-12-2024 12:15:00 Tuesday |
4557.25 4558.35 |
4558.35 | 4548.35 | 2069 |
| 551 | -11.65 -0.26 % |
31-12-2024 11:15:00 Tuesday |
4564.35 4552.7 |
4565 | 4543.8 | 3830 |
| 552 | -7.8 -0.17 % |
31-12-2024 10:15:00 Tuesday |
4573.5 4565.7 |
4582.75 | 4552.8 | 2011 |
| 553 | -4.75 -0.1 % |
31-12-2024 09:15:00 Tuesday |
4576.75 4572 |
4625.15 | 4568 | 2552 |
| 554 | 18.3 0.4 % |
30-12-2024 15:15:00 Monday |
4592.7 4611 |
4625.1 | 4585 | 2102 |
| 555 | -35.3 -0.76 % |
30-12-2024 14:15:00 Monday |
4623.05 4587.75 |
4640.95 | 4582.95 | 2516 |
| 556 | -15.15 -0.33 % |
30-12-2024 13:15:00 Monday |
4636.85 4621.7 |
4638.95 | 4620 | 742 |
| 557 | 2.1 0.05 % |
30-12-2024 12:15:00 Monday |
4638 4640.1 |
4643 | 4632.2 | 1026 |
| 558 | -1.8 -0.04 % |
30-12-2024 11:15:00 Monday |
4645.5 4643.7 |
4653.05 | 4640 | 213 |
| 559 | -14.4 -0.31 % |
30-12-2024 10:15:00 Monday |
4660.65 4646.25 |
4669 | 4646 | 384 |
| 560 | -31.55 -0.67 % |
30-12-2024 09:15:00 Monday |
4692.6 4661.05 |
4692.6 | 4632 | 1752 |
| 561 | 2.25 0.05 % |
27-12-2024 15:15:00 Friday |
4678.75 4681 |
4683.75 | 4663.65 | 1014 |
| 562 | -22.9 -0.49 % |
27-12-2024 14:15:00 Friday |
4697.65 4674.75 |
4701 | 4674.75 | 2070 |
| 563 | -1.7 -0.04 % |
27-12-2024 13:15:00 Friday |
4694.7 4693 |
4707 | 4689.6 | 974 |
| 564 | -7.3 -0.16 % |
27-12-2024 12:15:00 Friday |
4703.55 4696.25 |
4705.8 | 4672.95 | 3466 |
| 565 | 5.7 0.12 % |
27-12-2024 11:15:00 Friday |
4695 4700.7 |
4711.4 | 4689.55 | 1766 |
| 566 | -18.85 -0.4 % |
27-12-2024 10:15:00 Friday |
4713.85 4695 |
4717.1 | 4685 | 1492 |
| 567 | -11.45 -0.24 % |
27-12-2024 09:15:00 Friday |
4725 4713.55 |
4736.65 | 4696 | 6533 |
| 568 | -16.05 -0.34 % |
26-12-2024 15:15:00 Thursday |
4732.95 4716.9 |
4736.3 | 4716.9 | 1321 |
| 569 | 32.9 0.7 % |
26-12-2024 14:15:00 Thursday |
4700 4732.9 |
4732.9 | 4694.3 | 3263 |
| 570 | 32.95 0.71 % |
26-12-2024 13:15:00 Thursday |
4667 4699.95 |
4703 | 4663 | 4027 |
| 571 | 12.5 0.27 % |
26-12-2024 12:15:00 Thursday |
4655 4667.5 |
4677.1 | 4655 | 1456 |
| 572 | 41.1 0.89 % |
26-12-2024 11:15:00 Thursday |
4619.65 4660.75 |
4663.2 | 4613.15 | 1744 |
| 573 | 23.9 0.52 % |
26-12-2024 10:15:00 Thursday |
4588.6 4612.5 |
4619.35 | 4582.35 | 1427 |
| 574 | -62.75 -1.35 % |
26-12-2024 09:15:00 Thursday |
4650.05 4587.3 |
4658.35 | 4572.2 | 5167 |
| 575 | -12.2 -0.26 % |
24-12-2024 15:15:00 Tuesday |
4612.15 4599.95 |
4618.7 | 4598.2 | 2072 |
| 576 | 4.45 0.1 % |
24-12-2024 14:15:00 Tuesday |
4607.1 4611.55 |
4619.9 | 4597.9 | 2351 |
| 577 | -6.55 -0.14 % |
24-12-2024 13:15:00 Tuesday |
4615.85 4609.3 |
4625 | 4595.1 | 2682 |
| 578 | -2.25 -0.05 % |
24-12-2024 12:15:00 Tuesday |
4619.55 4617.3 |
4627.75 | 4606.65 | 2661 |
| 579 | -31.2 -0.67 % |
24-12-2024 11:15:00 Tuesday |
4649.6 4618.4 |
4652.05 | 4601 | 12042 |
| 580 | 108.4 2.38 % |
24-12-2024 10:15:00 Tuesday |
4547.95 4656.35 |
4668.25 | 4540 | 16639 |
| 581 | 54.7 1.22 % |
24-12-2024 09:15:00 Tuesday |
4487.8 4542.5 |
4549 | 4435.05 | 7665 |
| 582 | -14 -0.32 % |
23-12-2024 15:15:00 Monday |
4444 4430 |
4444 | 4430 | 522 |
| 583 | -29.4 -0.66 % |
23-12-2024 14:15:00 Monday |
4474.4 4445 |
4479.3 | 4445 | 616 |
| 584 | -3.65 -0.08 % |
23-12-2024 13:15:00 Monday |
4482.1 4478.45 |
4484 | 4470.25 | 291 |
| 585 | 8.9 0.2 % |
23-12-2024 12:15:00 Monday |
4473.2 4482.1 |
4484.55 | 4460.15 | 564 |
| 586 | 4.6 0.1 % |
23-12-2024 11:15:00 Monday |
4475.6 4480.2 |
4494.9 | 4461.7 | 975 |
| 587 | 12.3 0.28 % |
23-12-2024 10:15:00 Monday |
4467.7 4480 |
4480 | 4456.6 | 1017 |
| 588 | 63.5 1.44 % |
23-12-2024 09:15:00 Monday |
4400.05 4463.55 |
4486.95 | 4400.05 | 2006 |
| 589 | -37.05 -0.84 % |
20-12-2024 15:15:00 Friday |
4402 4364.95 |
4405.65 | 4299 | 3886 |
| 590 | -9.2 -0.21 % |
20-12-2024 14:15:00 Friday |
4412.25 4403.05 |
4435.2 | 4403.05 | 1228 |
| 591 | -22.7 -0.51 % |
20-12-2024 13:15:00 Friday |
4436.7 4414 |
4444 | 4413.5 | 855 |
| 592 | -18.85 -0.42 % |
20-12-2024 12:15:00 Friday |
4454.45 4435.6 |
4462.75 | 4435 | 1138 |
| 593 | -14.35 -0.32 % |
20-12-2024 11:15:00 Friday |
4477.35 4463 |
4477.35 | 4457 | 354 |
| 594 | 7.1 0.16 % |
20-12-2024 10:15:00 Friday |
4472.25 4479.35 |
4483 | 4464.2 | 802 |
| 595 | 20.55 0.46 % |
20-12-2024 09:15:00 Friday |
4450 4470.55 |
4487 | 4446.1 | 2677 |
| 596 | 4.95 0.11 % |
19-12-2024 15:15:00 Thursday |
4429.5 4434.45 |
4439.95 | 4426.9 | 416 |
| 597 | 8.2 0.19 % |
19-12-2024 14:15:00 Thursday |
4424.8 4433 |
4445.4 | 4423.85 | 457 |
| 598 | 9 0.2 % |
19-12-2024 13:15:00 Thursday |
4419 4428 |
4428 | 4414.25 | 1594 |
| 599 | -0.25 -0.01 % |
19-12-2024 12:15:00 Thursday |
4422.45 4422.2 |
4425.7 | 4408.95 | 668 |
| 600 | 19.7 0.45 % |
19-12-2024 11:15:00 Thursday |
4400 4419.7 |
4429.55 | 4400 | 1524 |
| 601 | 22.15 0.51 % |
19-12-2024 10:15:00 Thursday |
4372.55 4394.7 |
4394.7 | 4372.55 | 1109 |
| 602 | 80.05 1.87 % |
19-12-2024 09:15:00 Thursday |
4289.95 4370 |
4392 | 4275 | 1631 |
| 603 | -0.05 0 % |
18-12-2024 15:15:00 Wednesday |
4390.5 4390.45 |
4396.65 | 4387.6 | 256 |
| 604 | 5.3 0.12 % |
18-12-2024 14:15:00 Wednesday |
4385.2 4390.5 |
4390.5 | 4377.65 | 240 |
| 605 | 2.85 0.07 % |
18-12-2024 13:15:00 Wednesday |
4382.35 4385.2 |
4393.15 | 4368.8 | 180 |
| 606 | -12.75 -0.29 % |
18-12-2024 12:15:00 Wednesday |
4397.2 4384.45 |
4400 | 4375.5 | 251 |
| 607 | -0.1 0 % |
18-12-2024 11:15:00 Wednesday |
4397.95 4397.85 |
4403.1 | 4389.65 | 206 |
| 608 | -3.6 -0.08 % |
18-12-2024 10:15:00 Wednesday |
4400 4396.4 |
4413 | 4384.55 | 233 |
| 609 | -54.65 -1.23 % |
18-12-2024 09:15:00 Wednesday |
4437.95 4383.3 |
4437.95 | 4356 | 872 |
| 610 | -17.1 -0.39 % |
17-12-2024 15:15:00 Tuesday |
4392.1 4375 |
4392.1 | 4375 | 289 |
| 611 | -10.85 -0.25 % |
17-12-2024 14:15:00 Tuesday |
4401.05 4390.2 |
4404.75 | 4385 | 245 |
| 612 | -10.7 -0.24 % |
17-12-2024 13:15:00 Tuesday |
4409.75 4399.05 |
4411.4 | 4393.35 | 121 |
| 613 | 13.5 0.31 % |
17-12-2024 12:15:00 Tuesday |
4400 4413.5 |
4413.5 | 4394.7 | 535 |
| 614 | -4.05 -0.09 % |
17-12-2024 11:15:00 Tuesday |
4402.55 4398.5 |
4402.55 | 4382 | 480 |
| 615 | -16.15 -0.37 % |
17-12-2024 10:15:00 Tuesday |
4418.7 4402.55 |
4420 | 4402.55 | 246 |
| 616 | 14 0.32 % |
17-12-2024 09:15:00 Tuesday |
4401.45 4415.45 |
4443 | 4390.25 | 2161 |
| 617 | -2.25 -0.05 % |
16-12-2024 15:15:00 Monday |
4403.25 4401 |
4408.8 | 4400 | 303 |
| 618 | 8 0.18 % |
16-12-2024 14:15:00 Monday |
4402 4410 |
4410.95 | 4399.95 | 163 |
| 619 | -3 -0.07 % |
16-12-2024 13:15:00 Monday |
4407.85 4404.85 |
4409 | 4400.4 | 204 |
| 620 | -4.95 -0.11 % |
16-12-2024 12:15:00 Monday |
4408.35 4403.4 |
4410.25 | 4401.6 | 178 |
| 621 | 23.1 0.53 % |
16-12-2024 11:15:00 Monday |
4384.6 4407.7 |
4413.05 | 4383.7 | 342 |
| 622 | -11.4 -0.26 % |
16-12-2024 10:15:00 Monday |
4396 4384.6 |
4400.75 | 4383 | 1327 |
| 623 | -15.95 -0.36 % |
16-12-2024 09:15:00 Monday |
4414.8 4398.85 |
4458 | 4396.55 | 828 |
| 624 | 1.9 0.04 % |
13-12-2024 15:15:00 Friday |
4430 4431.9 |
4439.3 | 4425.15 | 478 |
| 625 | -3.25 -0.07 % |
13-12-2024 14:15:00 Friday |
4437.25 4434 |
4442.4 | 4428.85 | 736 |
| 626 | 26.95 0.61 % |
13-12-2024 13:15:00 Friday |
4413.45 4440.4 |
4445.8 | 4409.1 | 1255 |
| 627 | -20.5 -0.46 % |
13-12-2024 12:15:00 Friday |
4429.75 4409.25 |
4429.75 | 4400 | 839 |
| 628 | 6.4 0.14 % |
13-12-2024 11:15:00 Friday |
4418.75 4425.15 |
4434.05 | 4412.85 | 1124 |
| 629 | 11.1 0.25 % |
13-12-2024 10:15:00 Friday |
4405 4416.1 |
4424.55 | 4380 | 1445 |
| 630 | -50.05 -1.12 % |
13-12-2024 09:15:00 Friday |
4455.05 4405 |
4455.05 | 4405 | 1914 |
| 631 | 4.45 0.1 % |
12-12-2024 15:15:00 Thursday |
4465 4469.45 |
4469.6 | 4454.2 | 132 |
| 632 | -4.1 -0.09 % |
12-12-2024 14:15:00 Thursday |
4468.1 4464 |
4468.1 | 4451.65 | 127 |
| 633 | -8.55 -0.19 % |
12-12-2024 13:15:00 Thursday |
4477.75 4469.2 |
4479.3 | 4461.95 | 253 |
| 634 | 19.1 0.43 % |
12-12-2024 12:15:00 Thursday |
4458.3 4477.4 |
4478.6 | 4452.2 | 331 |
| 635 | 21.3 0.48 % |
12-12-2024 11:15:00 Thursday |
4439.95 4461.25 |
4483 | 4434.1 | 503 |
| 636 | 29.25 0.66 % |
12-12-2024 10:15:00 Thursday |
4410.7 4439.95 |
4441.05 | 4408.6 | 685 |
| 637 | -33 -0.74 % |
12-12-2024 09:15:00 Thursday |
4445.45 4412.45 |
4470.2 | 4412.45 | 1969 |
| 638 | 7.35 0.16 % |
11-12-2024 15:15:00 Wednesday |
4465 4472.35 |
4475.75 | 4460.8 | 239 |
| 639 | -15.6 -0.35 % |
11-12-2024 14:15:00 Wednesday |
4476.6 4461 |
4478.7 | 4454.2 | 314 |
| 640 | 6.6 0.15 % |
11-12-2024 13:15:00 Wednesday |
4472.85 4479.45 |
4482.5 | 4468 | 671 |
| 641 | -4 -0.09 % |
11-12-2024 12:15:00 Wednesday |
4480 4476 |
4480 | 4469.5 | 249 |
| 642 | 1.9 0.04 % |
11-12-2024 11:15:00 Wednesday |
4472.25 4474.15 |
4483.5 | 4470 | 321 |
| 643 | -6.5 -0.15 % |
11-12-2024 10:15:00 Wednesday |
4482.35 4475.85 |
4485.7 | 4467.2 | 372 |
| 644 | 8.7 0.19 % |
11-12-2024 09:15:00 Wednesday |
4474.55 4483.25 |
4488 | 4454.2 | 1042 |
| 645 | -18.15 -0.41 % |
10-12-2024 15:15:00 Tuesday |
4480 4461.85 |
4483 | 4461.85 | 1491 |
| 646 | -1.65 -0.04 % |
10-12-2024 14:15:00 Tuesday |
4477.5 4475.85 |
4480.3 | 4470 | 1793 |
| 647 | 10.9 0.24 % |
10-12-2024 13:15:00 Tuesday |
4466.35 4477.25 |
4477.5 | 4456.85 | 505 |
| 648 | -3.75 -0.08 % |
10-12-2024 12:15:00 Tuesday |
4472.5 4468.75 |
4482.25 | 4455.05 | 941 |
| 649 | -0.45 -0.01 % |
10-12-2024 11:15:00 Tuesday |
4475.2 4474.75 |
4481.05 | 4471.2 | 251 |
| 650 | 11.5 0.26 % |
10-12-2024 10:15:00 Tuesday |
4466 4477.5 |
4477.5 | 4464.9 | 239 |
| 651 | -14.2 -0.32 % |
10-12-2024 09:15:00 Tuesday |
4483.95 4469.75 |
4501 | 4459 | 1725 |
| 652 | 4.5 0.1 % |
09-12-2024 15:15:00 Monday |
4484.8 4489.3 |
4490.8 | 4482.45 | 934 |
| 653 | 4.35 0.1 % |
09-12-2024 14:15:00 Monday |
4480.45 4484.8 |
4494.95 | 4475.3 | 1963 |
| 654 | -4.9 -0.11 % |
09-12-2024 13:15:00 Monday |
4484.2 4479.3 |
4487.9 | 4475.35 | 1029 |
| 655 | 2.6 0.06 % |
09-12-2024 12:15:00 Monday |
4484.65 4487.25 |
4495.45 | 4478.95 | 1357 |
| 656 | 13.75 0.31 % |
09-12-2024 11:15:00 Monday |
4474.2 4487.95 |
4496.6 | 4470 | 2086 |
| 657 | -8.8 -0.2 % |
09-12-2024 10:15:00 Monday |
4481.2 4472.4 |
4499 | 4472.25 | 2706 |
| 658 | 10.7 0.24 % |
09-12-2024 09:15:00 Monday |
4475 4485.7 |
4509 | 4475 | 2678 |
| 659 | 29.1 0.65 % |
06-12-2024 15:15:00 Friday |
4471.9 4501 |
4501 | 4471.9 | 944 |
| 660 | 48.55 1.1 % |
06-12-2024 14:15:00 Friday |
4423.75 4472.3 |
4476.65 | 4423.75 | 1335 |
| 661 | 21.55 0.49 % |
06-12-2024 13:15:00 Friday |
4400.85 4422.4 |
4424.8 | 4400.85 | 412 |
| 662 | -9.5 -0.22 % |
06-12-2024 12:15:00 Friday |
4412.85 4403.35 |
4415.35 | 4399.65 | 204 |
| 663 | 2.25 0.05 % |
06-12-2024 11:15:00 Friday |
4415.65 4417.9 |
4420.4 | 4409.9 | 212 |
| 664 | 9.15 0.21 % |
06-12-2024 10:15:00 Friday |
4411.1 4420.25 |
4431.2 | 4410 | 584 |
| 665 | 10.1 0.23 % |
06-12-2024 09:15:00 Friday |
4400.9 4411 |
4432 | 4381.45 | 3352 |
| 666 | -5 -0.11 % |
05-12-2024 15:15:00 Thursday |
4371.05 4366.05 |
4375 | 4366.05 | 215 |
| 667 | 9.05 0.21 % |
05-12-2024 14:15:00 Thursday |
4365.2 4374.25 |
4375.1 | 4340 | 1313 |
| 668 | 14.65 0.34 % |
05-12-2024 13:15:00 Thursday |
4350.7 4365.35 |
4369 | 4347.1 | 105 |
| 669 | -10.3 -0.24 % |
05-12-2024 12:15:00 Thursday |
4360 4349.7 |
4365 | 4344.85 | 317 |
| 670 | 24.4 0.56 % |
05-12-2024 11:15:00 Thursday |
4333.6 4358 |
4358 | 4328 | 504 |
| 671 | 8.45 0.2 % |
05-12-2024 10:15:00 Thursday |
4321.7 4330.15 |
4339.25 | 4315.6 | 539 |
| 672 | -45.2 -1.03 % |
05-12-2024 09:15:00 Thursday |
4370 4324.8 |
4372.65 | 4323 | 1907 |
| 673 | 12.05 0.28 % |
04-12-2024 15:15:00 Wednesday |
4371.75 4383.8 |
4383.8 | 4371.75 | 172 |
| 674 | -12.65 -0.29 % |
04-12-2024 14:15:00 Wednesday |
4385 4372.35 |
4385 | 4360 | 550 |
| 675 | -15.05 -0.34 % |
04-12-2024 13:15:00 Wednesday |
4399 4383.95 |
4403.05 | 4379.4 | 420 |
| 676 | 4.95 0.11 % |
04-12-2024 12:15:00 Wednesday |
4390.05 4395 |
4400 | 4387 | 1042 |
| 677 | -19.45 -0.44 % |
04-12-2024 11:15:00 Wednesday |
4409.4 4389.95 |
4411.05 | 4375.95 | 969 |
| 678 | -24.85 -0.56 % |
04-12-2024 10:15:00 Wednesday |
4435.8 4410.95 |
4436 | 4407.8 | 711 |
| 679 | 14.6 0.33 % |
04-12-2024 09:15:00 Wednesday |
4417.4 4432 |
4443 | 4409.4 | 1635 |
| 680 | -5.25 -0.12 % |
03-12-2024 15:15:00 Tuesday |
4405.25 4400 |
4408.5 | 4400 | 804 |
| 681 | 2.95 0.07 % |
03-12-2024 14:15:00 Tuesday |
4402.45 4405.4 |
4412 | 4395 | 1144 |
| 682 | 5.15 0.12 % |
03-12-2024 13:15:00 Tuesday |
4397.9 4403.05 |
4409.8 | 4396.55 | 907 |
| 683 | 2.95 0.07 % |
03-12-2024 12:15:00 Tuesday |
4398.55 4401.5 |
4404.2 | 4389.9 | 554 |
| 684 | -8.6 -0.2 % |
03-12-2024 11:15:00 Tuesday |
4404.6 4396 |
4407.65 | 4388.45 | 852 |
| 685 | -29.95 -0.68 % |
03-12-2024 10:15:00 Tuesday |
4434.3 4404.35 |
4444 | 4401.1 | 1301 |
| 686 | -27.95 -0.63 % |
03-12-2024 09:15:00 Tuesday |
4459.45 4431.5 |
4459.45 | 4413.2 | 2416 |
| 687 | -8.9 -0.2 % |
02-12-2024 15:15:00 Monday |
4408.95 4400.05 |
4411.9 | 4400.05 | 127 |
| 688 | 6.35 0.14 % |
02-12-2024 14:15:00 Monday |
4402.65 4409 |
4415.75 | 4398.85 | 502 |
| 689 | -1.15 -0.03 % |
02-12-2024 13:15:00 Monday |
4404.2 4403.05 |
4406.85 | 4398.5 | 982 |
| 690 | -18.3 -0.41 % |
02-12-2024 12:15:00 Monday |
4424 4405.7 |
4429.75 | 4405 | 348 |
| 691 | 15.9 0.36 % |
02-12-2024 11:15:00 Monday |
4417.2 4433.1 |
4434.15 | 4415.5 | 427 |
| 692 | 5.6 0.13 % |
02-12-2024 10:15:00 Monday |
4410 4415.6 |
4425 | 4403.95 | 1295 |
| 693 | 53.85 1.24 % |
02-12-2024 09:15:00 Monday |
4355.05 4408.9 |
4409 | 4354 | 922 |
| 694 | 10.6 0.24 % |
29-11-2024 15:15:00 Friday |
4372.05 4382.65 |
4382.65 | 4366 | 710 |
| 695 | -6.6 -0.15 % |
29-11-2024 14:15:00 Friday |
4384.8 4378.2 |
4400 | 4378.2 | 681 |
| 696 | 26.95 0.62 % |
29-11-2024 13:15:00 Friday |
4356.85 4383.8 |
4387.65 | 4356.85 | 876 |
| 697 | 22.2 0.51 % |
29-11-2024 12:15:00 Friday |
4337.8 4360 |
4360 | 4333.15 | 543 |
| 698 | -33.35 -0.76 % |
29-11-2024 11:15:00 Friday |
4372 4338.65 |
4376.35 | 4327.65 | 752 |
| 699 | 25.3 0.58 % |
29-11-2024 10:15:00 Friday |
4348.1 4373.4 |
4393.95 | 4343.85 | 1199 |
| 700 | -25.85 -0.59 % |
29-11-2024 09:15:00 Friday |
4375.8 4349.95 |
4375.8 | 4331 | 801 |
| 701 | -1.15 -0.03 % |
28-11-2024 15:15:00 Thursday |
4355.15 4354 |
4355.9 | 4346.9 | 309 |
| 702 | -7.7 -0.18 % |
28-11-2024 14:15:00 Thursday |
4363.1 4355.4 |
4363.1 | 4327.05 | 2964 |
| 703 | 28.1 0.65 % |
28-11-2024 13:15:00 Thursday |
4335 4363.1 |
4387.3 | 4330 | 1502 |
| 704 | 10.1 0.23 % |
28-11-2024 12:15:00 Thursday |
4324.95 4335.05 |
4345 | 4323.3 | 758 |
| 705 | -4.5 -0.1 % |
28-11-2024 11:15:00 Thursday |
4326.55 4322.05 |
4330.6 | 4302.65 | 1710 |
| 706 | -11.15 -0.26 % |
28-11-2024 10:15:00 Thursday |
4335.75 4324.6 |
4349.95 | 4311.45 | 9370 |
| 707 | 19.75 0.46 % |
28-11-2024 09:15:00 Thursday |
4316 4335.75 |
4355 | 4295.15 | 4714 |
| 708 | 3 0.07 % |
27-11-2024 15:15:00 Wednesday |
4267.8 4270.8 |
4271.85 | 4263.15 | 197 |
| 709 | -6.85 -0.16 % |
27-11-2024 14:15:00 Wednesday |
4274.05 4267.2 |
4289.05 | 4265 | 1259 |
| 710 | 7 0.16 % |
27-11-2024 13:15:00 Wednesday |
4268 4275 |
4284.65 | 4265 | 2284 |
| 711 | 0.25 0.01 % |
27-11-2024 12:15:00 Wednesday |
4269.75 4270 |
4275.45 | 4264.8 | 276 |
| 712 | 30.4 0.72 % |
27-11-2024 11:15:00 Wednesday |
4242.05 4272.45 |
4272.45 | 4242.05 | 787 |
| 713 | 7.05 0.17 % |
27-11-2024 10:15:00 Wednesday |
4235 4242.05 |
4248.4 | 4231.25 | 834 |
| 714 | -18.45 -0.43 % |
27-11-2024 09:15:00 Wednesday |
4248.4 4229.95 |
4248.4 | 4169.85 | 2445 |
| 715 | -5.25 -0.12 % |
26-11-2024 15:15:00 Tuesday |
4234.05 4228.8 |
4234.05 | 4225 | 566 |
| 716 | 2.2 0.05 % |
26-11-2024 14:15:00 Tuesday |
4230.45 4232.65 |
4243 | 4225.45 | 707 |
| 717 | -0.6 -0.01 % |
26-11-2024 13:15:00 Tuesday |
4231.6 4231 |
4235.75 | 4224 | 144 |
| 718 | -5.45 -0.13 % |
26-11-2024 12:15:00 Tuesday |
4230.45 4225 |
4235.15 | 4223.7 | 155 |
| 719 | -5.4 -0.13 % |
26-11-2024 11:15:00 Tuesday |
4232.5 4227.1 |
4244.75 | 4224.2 | 347 |
| 720 | -0.5 -0.01 % |
26-11-2024 10:15:00 Tuesday |
4227.7 4227.2 |
4233.4 | 4214.3 | 404 |
| 721 | -61.65 -1.44 % |
26-11-2024 09:15:00 Tuesday |
4295.9 4234.25 |
4295.9 | 4225 | 4373 |
| 722 | -11.75 -0.28 % |
25-11-2024 15:15:00 Monday |
4245.4 4233.65 |
4258.4 | 4231.65 | 996 |
| 723 | 16.6 0.39 % |
25-11-2024 14:15:00 Monday |
4228.95 4245.55 |
4245.55 | 4216.4 | 1212 |
| 724 | -2.45 -0.06 % |
25-11-2024 13:15:00 Monday |
4229.4 4226.95 |
4238.8 | 4225.05 | 484 |
| 725 | 2.75 0.07 % |
25-11-2024 12:15:00 Monday |
4225 4227.75 |
4240 | 4214.45 | 1496 |
| 726 | 3.7 0.09 % |
25-11-2024 11:15:00 Monday |
4221.3 4225 |
4226.6 | 4207.5 | 1731 |
| 727 | -8.55 -0.2 % |
25-11-2024 10:15:00 Monday |
4230.05 4221.5 |
4242 | 4221.25 | 1053 |
| 728 | 49.75 1.19 % |
25-11-2024 09:15:00 Monday |
4180.3 4230.05 |
4233.85 | 4161.15 | 6598 |
| 729 | 3.65 0.09 % |
22-11-2024 15:15:00 Friday |
4138.2 4141.85 |
4144 | 4132.85 | 280 |
| 730 | 0.7 0.02 % |
22-11-2024 14:15:00 Friday |
4141.7 4142.4 |
4154.15 | 4135 | 1000 |
| 731 | 5.45 0.13 % |
22-11-2024 13:15:00 Friday |
4141.7 4147.15 |
4147.15 | 4137.45 | 469 |
| 732 | 7.5 0.18 % |
22-11-2024 12:15:00 Friday |
4132.55 4140.05 |
4146.05 | 4129.5 | 494 |
| 733 | 8.7 0.21 % |
22-11-2024 11:15:00 Friday |
4124.55 4133.25 |
4134.6 | 4120.9 | 1027 |
| 734 | 14.25 0.35 % |
22-11-2024 10:15:00 Friday |
4110 4124.25 |
4125.1 | 4098.4 | 868 |
| 735 | 28.55 0.7 % |
22-11-2024 09:15:00 Friday |
4080.4 4108.95 |
4125.9 | 4055 | 3875 |
| 736 | -7.65 -0.19 % |
21-11-2024 15:15:00 Thursday |
4070.25 4062.6 |
4073.85 | 4057 | 324 |
| 737 | 5 0.12 % |
21-11-2024 14:15:00 Thursday |
4064.9 4069.9 |
4075.9 | 4056 | 380 |
| 738 | -8.2 -0.2 % |
21-11-2024 13:15:00 Thursday |
4070.25 4062.05 |
4074.95 | 4059 | 500 |
| 739 | -5.45 -0.13 % |
21-11-2024 12:15:00 Thursday |
4073 4067.55 |
4085.1 | 4059.55 | 1608 |
| 740 | 9.3 0.23 % |
21-11-2024 11:15:00 Thursday |
4065.1 4074.4 |
4087.85 | 4065.1 | 1506 |
| 741 | 36.3 0.9 % |
21-11-2024 10:15:00 Thursday |
4031.6 4067.9 |
4074.15 | 4031.05 | 1404 |
| 742 | -50 -1.22 % |
21-11-2024 09:15:00 Thursday |
4085.95 4035.95 |
4085.95 | 4004.35 | 3672 |
| 743 | -12 -0.3 % |
19-11-2024 15:15:00 Tuesday |
4044 4032 |
4046.65 | 4026.65 | 1628 |
| 744 | -38.9 -0.95 % |
19-11-2024 14:15:00 Tuesday |
4083.8 4044.9 |
4085.8 | 4044.55 | 3655 |
| 745 | -14.35 -0.35 % |
19-11-2024 13:15:00 Tuesday |
4097 4082.65 |
4102.1 | 4082.65 | 1395 |
| 746 | 9.7 0.24 % |
19-11-2024 12:15:00 Tuesday |
4089.3 4099 |
4100.2 | 4083 | 1876 |
| 747 | -15.7 -0.38 % |
19-11-2024 11:15:00 Tuesday |
4101.95 4086.25 |
4109 | 4080.55 | 1616 |
| 748 | 31.95 0.79 % |
19-11-2024 10:15:00 Tuesday |
4070 4101.95 |
4114 | 4066.6 | 15476 |
| 749 | 57.4 1.43 % |
19-11-2024 09:15:00 Tuesday |
4007.95 4065.35 |
4085 | 3984.15 | 10966 |
| 750 | -0.1 0 % |
18-11-2024 15:15:00 Monday |
3978.5 3978.4 |
3984.25 | 3968.1 | 627 |
| 751 | -6.55 -0.16 % |
18-11-2024 14:15:00 Monday |
3985 3978.45 |
3985 | 3967.55 | 802 |
| 752 | -19.1 -0.48 % |
18-11-2024 13:15:00 Monday |
4007.85 3988.75 |
4011.65 | 3988 | 1101 |
| 753 | 20.95 0.53 % |
18-11-2024 12:15:00 Monday |
3990 4010.95 |
4011 | 3988.75 | 956 |
| 754 | 37.35 0.94 % |
18-11-2024 11:15:00 Monday |
3957.25 3994.6 |
3994.6 | 3957.25 | 745 |
| 755 | 4.8 0.12 % |
18-11-2024 10:15:00 Monday |
3952.45 3957.25 |
3973.3 | 3936.9 | 785 |
| 756 | -29.75 -0.75 % |
18-11-2024 09:15:00 Monday |
3979 3949.25 |
3990 | 3908.1 | 2500 |
| 757 | -2.75 -0.07 % |
14-11-2024 15:15:00 Thursday |
3897.55 3894.8 |
3898.2 | 3885 | 699 |
| 758 | -5.15 -0.13 % |
14-11-2024 14:15:00 Thursday |
3903.8 3898.65 |
3907.95 | 3876.8 | 1229 |
| 759 | -2.75 -0.07 % |
14-11-2024 13:15:00 Thursday |
3907.75 3905 |
3919.25 | 3895 | 1672 |
| 760 | 15.8 0.41 % |
14-11-2024 12:15:00 Thursday |
3892 3907.8 |
3911 | 3885 | 1286 |
| 761 | -1.9 -0.05 % |
14-11-2024 11:15:00 Thursday |
3894.9 3893 |
3907.35 | 3881.55 | 905 |
| 762 | 1.65 0.04 % |
14-11-2024 10:15:00 Thursday |
3893.35 3895 |
3919.95 | 3889.35 | 2606 |
| 763 | 31.95 0.83 % |
14-11-2024 09:15:00 Thursday |
3860 3891.95 |
3900 | 3838.8 | 4708 |
| 764 | 9.1 0.24 % |
13-11-2024 15:15:00 Wednesday |
3857.45 3866.55 |
3866.55 | 3848.9 | 1820 |
| 765 | -7.95 -0.21 % |
13-11-2024 14:15:00 Wednesday |
3862.95 3855 |
3868.75 | 3832 | 7763 |
| 766 | -1.15 -0.03 % |
13-11-2024 13:15:00 Wednesday |
3866.75 3865.6 |
3874.6 | 3858 | 1098 |
| 767 | 5.45 0.14 % |
13-11-2024 12:15:00 Wednesday |
3859.65 3865.1 |
3882.65 | 3859 | 1584 |
| 768 | 9.15 0.24 % |
13-11-2024 11:15:00 Wednesday |
3851.85 3861 |
3871.55 | 3843.95 | 3000 |
| 769 | 0.9 0.02 % |
13-11-2024 10:15:00 Wednesday |
3852.2 3853.1 |
3867.05 | 3847 | 4965 |
| 770 | -23.6 -0.61 % |
13-11-2024 09:15:00 Wednesday |
3876.75 3853.15 |
3906.3 | 3829.8 | 14550 |
| 771 | -7.9 -0.2 % |
12-11-2024 15:15:00 Tuesday |
3911 3903.1 |
3918 | 3900 | 2468 |
| 772 | 1.1 0.03 % |
12-11-2024 14:15:00 Tuesday |
3913 3914.1 |
3925.9 | 3901.25 | 6756 |
| 773 | 0 0 % |
12-11-2024 13:15:00 Tuesday |
3915 3915 |
3922 | 3897 | 2015 |
| 774 | -15.05 -0.38 % |
12-11-2024 12:15:00 Tuesday |
3934.55 3919.5 |
3944.55 | 3915.05 | 6017 |
| 775 | -16.2 -0.41 % |
12-11-2024 11:15:00 Tuesday |
3952.9 3936.7 |
3958.5 | 3930.05 | 3776 |
| 776 | -7.7 -0.19 % |
12-11-2024 10:15:00 Tuesday |
3957.7 3950 |
3967.85 | 3947 | 1067 |
| 777 | -87.5 -2.16 % |
12-11-2024 09:15:00 Tuesday |
4046 3958.5 |
4046 | 3949.5 | 2553 |
| 778 | 0.35 0.01 % |
11-11-2024 15:15:00 Monday |
4011 4011.35 |
4013.45 | 4006.75 | 427 |
| 779 | -6.1 -0.15 % |
11-11-2024 14:15:00 Monday |
4019.25 4013.15 |
4028.15 | 4008.2 | 688 |
| 780 | 1.1 0.03 % |
11-11-2024 13:15:00 Monday |
4020.1 4021.2 |
4025.75 | 4010.25 | 348 |
| 781 | -1.4 -0.03 % |
11-11-2024 12:15:00 Monday |
4023.9 4022.5 |
4028.45 | 4015.7 | 326 |
| 782 | -15.65 -0.39 % |
11-11-2024 11:15:00 Monday |
4038 4022.35 |
4046.45 | 4022.35 | 3626 |
| 783 | 29.6 0.74 % |
11-11-2024 10:15:00 Monday |
4004.1 4033.7 |
4037.6 | 3999.8 | 1074 |
| 784 | -19.3 -0.48 % |
11-11-2024 09:15:00 Monday |
4027.3 4008 |
4045 | 3973.45 | 2511 |
| 785 | -23.2 -0.58 % |
08-11-2024 15:15:00 Friday |
4011.7 3988.5 |
4012.45 | 3981.45 | 1265 |
| 786 | 3.55 0.09 % |
08-11-2024 14:15:00 Friday |
4010.95 4014.5 |
4020.65 | 3995 | 2976 |
| 787 | -14.45 -0.36 % |
08-11-2024 13:15:00 Friday |
4024.45 4010 |
4034 | 4009.4 | 1600 |
| 788 | 2.8 0.07 % |
08-11-2024 12:15:00 Friday |
4020.35 4023.15 |
4027.25 | 4009.4 | 996 |
| 789 | -0.35 -0.01 % |
08-11-2024 11:15:00 Friday |
4017.9 4017.55 |
4022.1 | 4007.1 | 2121 |
| 790 | -30.25 -0.75 % |
08-11-2024 10:15:00 Friday |
4045.85 4015.6 |
4048 | 4011 | 2083 |
| 791 | 54.1 1.35 % |
08-11-2024 09:15:00 Friday |
3995.75 4049.85 |
4066.1 | 3961.1 | 22341 |
| 792 | 4.9 0.12 % |
07-11-2024 15:15:00 Thursday |
3998 4002.9 |
4010 | 3994.1 | 1303 |
| 793 | -7.55 -0.19 % |
07-11-2024 14:15:00 Thursday |
4005.25 3997.7 |
4005.25 | 3981.65 | 2396 |
| 794 | -2.85 -0.07 % |
07-11-2024 13:15:00 Thursday |
4009.65 4006.8 |
4011.6 | 3988 | 1488 |
| 795 | -1.9 -0.05 % |
07-11-2024 12:15:00 Thursday |
4011.85 4009.95 |
4016 | 4005.85 | 1993 |
| 796 | 12.05 0.3 % |
07-11-2024 11:15:00 Thursday |
3997.95 4010 |
4011.65 | 3992.75 | 1873 |
| 797 | -5.55 -0.14 % |
07-11-2024 10:15:00 Thursday |
4001.6 3996.05 |
4015 | 3990.8 | 3081 |
| 798 | -78.7 -1.93 % |
07-11-2024 09:15:00 Thursday |
4079.95 4001.25 |
4090.45 | 3996.85 | 6812 |
| 799 | 20.4 0.5 % |
06-11-2024 15:15:00 Wednesday |
4059.6 4080 |
4080 | 4059 | 1797 |
| 800 | 22.55 0.56 % |
06-11-2024 14:15:00 Wednesday |
4036.9 4059.45 |
4065.75 | 4035 | 3146 |
| 801 | -5.05 -0.12 % |
06-11-2024 13:15:00 Wednesday |
4042 4036.95 |
4042.85 | 4030 | 1452 |
| 802 | 14.1 0.35 % |
06-11-2024 12:15:00 Wednesday |
4024.4 4038.5 |
4041.45 | 4015.7 | 1273 |
| 803 | 6.3 0.16 % |
06-11-2024 11:15:00 Wednesday |
4021.5 4027.8 |
4049.75 | 4009.95 | 5108 |
| 804 | 14.15 0.35 % |
06-11-2024 10:15:00 Wednesday |
4005.85 4020 |
4024.95 | 3992.35 | 4016 |
| 805 | 47.55 1.2 % |
06-11-2024 09:15:00 Wednesday |
3956.8 4004.35 |
4012 | 3920.05 | 6137 |
| 806 | 3.55 0.09 % |
05-11-2024 15:15:00 Tuesday |
3938 3941.55 |
3946.25 | 3935 | 1418 |
| 807 | 3.9 0.1 % |
05-11-2024 14:15:00 Tuesday |
3934.1 3938 |
3947.85 | 3930 | 1951 |
| 808 | 30.55 0.78 % |
05-11-2024 13:15:00 Tuesday |
3903 3933.55 |
3941.45 | 3899.1 | 1839 |
| 809 | 1.55 0.04 % |
05-11-2024 12:15:00 Tuesday |
3904.85 3906.4 |
3916.55 | 3892.15 | 1578 |
| 810 | -34.2 -0.87 % |
05-11-2024 11:15:00 Tuesday |
3934.25 3900.05 |
3934.25 | 3900.05 | 2054 |
| 811 | -4.4 -0.11 % |
05-11-2024 10:15:00 Tuesday |
3932.4 3928 |
3951 | 3915 | 1459 |
| 812 | -27.1 -0.68 % |
05-11-2024 09:15:00 Tuesday |
3961.05 3933.95 |
3968.15 | 3930.05 | 3037 |
| 813 | -18.6 -0.47 % |
04-11-2024 15:15:00 Monday |
3961.65 3943.05 |
3964.55 | 3940 | 1858 |
| 814 | 4.75 0.12 % |
04-11-2024 14:15:00 Monday |
3956.9 3961.65 |
3975 | 3952.6 | 5033 |
| 815 | 12.75 0.32 % |
04-11-2024 13:15:00 Monday |
3944.15 3956.9 |
3957.7 | 3938.8 | 6908 |
| 816 | 7.65 0.19 % |
04-11-2024 12:15:00 Monday |
3934.75 3942.4 |
3946.2 | 3915.25 | 4332 |
| 817 | 43.7 1.12 % |
04-11-2024 11:15:00 Monday |
3890.8 3934.5 |
3939.95 | 3882.8 | 9582 |
| 818 | -35.95 -0.92 % |
04-11-2024 10:15:00 Monday |
3928.6 3892.65 |
3934.95 | 3875 | 11743 |
| 819 | -146.5 -3.6 % |
04-11-2024 09:15:00 Monday |
4074.95 3928.45 |
4074.95 | 3914.65 | 16800 |
| 820 | 10.6 0.26 % |
01-11-2024 18:00:00 Friday |
4064.4 4075 |
4101 | 4053.45 | 1894 |
| 821 | -8 -0.2 % |
31-10-2024 15:15:00 Thursday |
4060 4052 |
4060 | 4040 | 431 |
| 822 | -8.8 -0.22 % |
31-10-2024 14:15:00 Thursday |
4068 4059.2 |
4073.1 | 4045.05 | 952 |
| 823 | 17.15 0.42 % |
31-10-2024 13:15:00 Thursday |
4046.8 4063.95 |
4063.95 | 4035 | 686 |
| 824 | 9.05 0.22 % |
31-10-2024 12:15:00 Thursday |
4038.45 4047.5 |
4049.1 | 4014 | 1983 |
| 825 | -11.65 -0.29 % |
31-10-2024 11:15:00 Thursday |
4048.6 4036.95 |
4048.6 | 4032 | 921 |
| 826 | 0.45 0.01 % |
31-10-2024 10:15:00 Thursday |
4049 4049.45 |
4050.7 | 4029.25 | 1496 |
| 827 | -31.1 -0.76 % |
31-10-2024 09:15:00 Thursday |
4081.05 4049.95 |
4081.25 | 4036 | 3071 |
| 828 | 7.85 0.19 % |
30-10-2024 15:15:00 Wednesday |
4056.8 4064.65 |
4068 | 4050 | 1405 |
| 829 | -9.25 -0.23 % |
30-10-2024 14:15:00 Wednesday |
4064.25 4055 |
4077.45 | 4052.9 | 2371 |
| 830 | -37.2 -0.91 % |
30-10-2024 13:15:00 Wednesday |
4101 4063.8 |
4101 | 4063.8 | 2073 |
| 831 | 2.2 0.05 % |
30-10-2024 12:15:00 Wednesday |
4100 4102.2 |
4118.4 | 4095.35 | 4482 |
| 832 | 30.15 0.74 % |
30-10-2024 11:15:00 Wednesday |
4067.2 4097.35 |
4110 | 4063.65 | 5013 |
| 833 | 10.75 0.27 % |
30-10-2024 10:15:00 Wednesday |
4055.5 4066.25 |
4071.75 | 4034.8 | 3075 |
| 834 | 22.8 0.57 % |
30-10-2024 09:15:00 Wednesday |
4034.95 4057.75 |
4065.05 | 3992.9 | 9721 |
| 835 | -13.15 -0.33 % |
29-10-2024 15:15:00 Tuesday |
4031.9 4018.75 |
4031.9 | 4010 | 1562 |
| 836 | 6.5 0.16 % |
29-10-2024 14:15:00 Tuesday |
4027.5 4034 |
4057.55 | 4024.55 | 4964 |
| 837 | 8.7 0.22 % |
29-10-2024 13:15:00 Tuesday |
4017.7 4026.4 |
4032.55 | 3996.9 | 2676 |
| 838 | -10.35 -0.26 % |
29-10-2024 12:15:00 Tuesday |
4025 4014.65 |
4031.3 | 4010.85 | 2028 |
| 839 | 42.35 1.06 % |
29-10-2024 11:15:00 Tuesday |
3980 4022.35 |
4025.8 | 3974.4 | 3494 |
| 840 | -22 -0.55 % |
29-10-2024 10:15:00 Tuesday |
4005 3983 |
4006.7 | 3977.95 | 5758 |
| 841 | -11.05 -0.28 % |
29-10-2024 09:15:00 Tuesday |
4016.05 4005 |
4060 | 3976 | 13170 |
| 842 | 1.85 0.05 % |
28-10-2024 15:15:00 Monday |
4015.8 4017.65 |
4021.55 | 4011.65 | 1910 |
| 843 | 15.2 0.38 % |
28-10-2024 14:15:00 Monday |
4002.5 4017.7 |
4020.35 | 3996 | 3431 |
| 844 | -61.6 -1.52 % |
28-10-2024 13:15:00 Monday |
4063.95 4002.35 |
4075.95 | 4000.15 | 5309 |
| 845 | 56.05 1.4 % |
28-10-2024 12:15:00 Monday |
4004.1 4060.15 |
4069 | 3994.2 | 7781 |
| 846 | -42.2 -1.04 % |
28-10-2024 11:15:00 Monday |
4045 4002.8 |
4062.45 | 3992.95 | 7035 |
| 847 | 36.6 0.91 % |
28-10-2024 10:15:00 Monday |
4009.75 4046.35 |
4110.15 | 4000.95 | 16793 |
| 848 | -98.8 -2.4 % |
28-10-2024 09:15:00 Monday |
4108.8 4010 |
4181 | 3780.3 | 153087 |
| 849 | 11.75 0.27 % |
25-10-2024 15:15:00 Friday |
4371.4 4383.15 |
4383.15 | 4350 | 1172 |
| 850 | 8.7 0.2 % |
25-10-2024 14:15:00 Friday |
4363.85 4372.55 |
4376.85 | 4344 | 1561 |
| 851 | -13.35 -0.31 % |
25-10-2024 13:15:00 Friday |
4372.65 4359.3 |
4373.75 | 4357 | 1169 |
| 852 | -9.9 -0.23 % |
25-10-2024 12:15:00 Friday |
4381.3 4371.4 |
4394.05 | 4345.6 | 1871 |
| 853 | 8.9 0.2 % |
25-10-2024 11:15:00 Friday |
4374.6 4383.5 |
4404.45 | 4362.85 | 1172 |
| 854 | -43.95 -1 % |
25-10-2024 10:15:00 Friday |
4406.8 4362.85 |
4440.45 | 4313.65 | 3397 |
| 855 | -115.1 -2.54 % |
25-10-2024 09:15:00 Friday |
4525.05 4409.95 |
4555 | 4403.8 | 4474 |
| 856 | 6 0.13 % |
24-10-2024 15:15:00 Thursday |
4519 4525 |
4530 | 4514.1 | 458 |
| 857 | 0.1 0 % |
24-10-2024 14:15:00 Thursday |
4518.9 4519 |
4523 | 4506.35 | 560 |
| 858 | -1.15 -0.03 % |
24-10-2024 13:15:00 Thursday |
4517.1 4515.95 |
4522 | 4496.8 | 270 |
| 859 | -0.45 -0.01 % |
24-10-2024 12:15:00 Thursday |
4512.65 4512.2 |
4523.5 | 4510 | 1206 |
| 860 | -25 -0.55 % |
24-10-2024 11:15:00 Thursday |
4537 4512 |
4544.4 | 4512 | 381 |
| 861 | -34.5 -0.75 % |
24-10-2024 10:15:00 Thursday |
4573.9 4539.4 |
4575.25 | 4535 | 451 |
| 862 | 35 0.77 % |
24-10-2024 09:15:00 Thursday |
4540 4575 |
4575 | 4523.45 | 1141 |
| 863 | 15.55 0.34 % |
23-10-2024 15:15:00 Wednesday |
4511.95 4527.5 |
4527.5 | 4505 | 458 |
| 864 | -36 -0.79 % |
23-10-2024 14:15:00 Wednesday |
4550 4514 |
4550 | 4514 | 638 |
| 865 | 16.25 0.36 % |
23-10-2024 13:15:00 Wednesday |
4535.7 4551.95 |
4565.5 | 4532.25 | 387 |
| 866 | 10.65 0.24 % |
23-10-2024 12:15:00 Wednesday |
4528 4538.65 |
4545.8 | 4520 | 311 |
| 867 | -25.1 -0.55 % |
23-10-2024 11:15:00 Wednesday |
4553.2 4528.1 |
4560 | 4528.1 | 506 |
| 868 | 13.1 0.29 % |
23-10-2024 10:15:00 Wednesday |
4535.05 4548.15 |
4565.3 | 4501.35 | 566 |
| 869 | 84.95 1.91 % |
23-10-2024 09:15:00 Wednesday |
4450.1 4535.05 |
4550 | 4450.1 | 3097 |
| 870 | -13.75 -0.3 % |
22-10-2024 15:15:00 Tuesday |
4524.75 4511 |
4534.1 | 4497.9 | 2543 |
| 871 | -37.9 -0.83 % |
22-10-2024 14:15:00 Tuesday |
4567 4529.1 |
4567 | 4520 | 1864 |
| 872 | 18.6 0.41 % |
22-10-2024 13:15:00 Tuesday |
4547.45 4566.05 |
4567.95 | 4541.05 | 1991 |
| 873 | 2.65 0.06 % |
22-10-2024 12:15:00 Tuesday |
4549.4 4552.05 |
4555.1 | 4531.5 | 1527 |
| 874 | -22.7 -0.5 % |
22-10-2024 11:15:00 Tuesday |
4573 4550.3 |
4575.7 | 4545 | 1714 |
| 875 | -5.3 -0.12 % |
22-10-2024 10:15:00 Tuesday |
4579.2 4573.9 |
4588.55 | 4560.55 | 1978 |
| 876 | -20.75 -0.45 % |
22-10-2024 09:15:00 Tuesday |
4594.25 4573.5 |
4618.25 | 4570.95 | 3076 |
| 877 | -3 -0.07 % |
21-10-2024 15:15:00 Monday |
4590.55 4587.55 |
4597 | 4580.95 | 788 |
| 878 | -10.05 -0.22 % |
21-10-2024 14:15:00 Monday |
4604.3 4594.25 |
4607.8 | 4575.5 | 710 |
| 879 | -15 -0.32 % |
21-10-2024 13:15:00 Monday |
4616.3 4601.3 |
4618 | 4593.85 | 344 |
| 880 | 36.8 0.8 % |
21-10-2024 12:15:00 Monday |
4575.05 4611.85 |
4612.9 | 4574.75 | 1201 |
| 881 | -54 -1.17 % |
21-10-2024 11:15:00 Monday |
4624.05 4570.05 |
4624.05 | 4570.05 | 2112 |
| 882 | 21.05 0.46 % |
21-10-2024 10:15:00 Monday |
4613.75 4634.8 |
4657.45 | 4590.1 | 4830 |
| 883 | -109.95 -2.33 % |
21-10-2024 09:15:00 Monday |
4728.95 4619 |
4728.95 | 4607.85 | 2822 |
| 884 | 26.9 0.58 % |
18-10-2024 15:15:00 Friday |
4663.05 4689.95 |
4689.95 | 4637.9 | 826 |
| 885 | 7.5 0.16 % |
18-10-2024 14:15:00 Friday |
4659.2 4666.7 |
4669.1 | 4656.55 | 588 |
| 886 | -8.85 -0.19 % |
18-10-2024 13:15:00 Friday |
4673.2 4664.35 |
4686.6 | 4664.35 | 426 |
| 887 | -11.35 -0.24 % |
18-10-2024 12:15:00 Friday |
4685.95 4674.6 |
4698.75 | 4667.85 | 503 |
| 888 | 23.95 0.51 % |
18-10-2024 11:15:00 Friday |
4664.6 4688.55 |
4691.95 | 4662.55 | 659 |
| 889 | 31.3 0.67 % |
18-10-2024 10:15:00 Friday |
4638.7 4670 |
4670 | 4637.8 | 530 |
| 890 | 69.25 1.52 % |
18-10-2024 09:15:00 Friday |
4570 4639.25 |
4647.2 | 4570 | 1068 |
| 891 | -0.3 -0.01 % |
17-10-2024 15:15:00 Thursday |
4620.3 4620 |
4634.1 | 4619 | 319 |
| 892 | -14.6 -0.32 % |
17-10-2024 14:15:00 Thursday |
4634.05 4619.45 |
4653.75 | 4615 | 734 |
| 893 | -25.3 -0.54 % |
17-10-2024 13:15:00 Thursday |
4658.4 4633.1 |
4658.4 | 4626.9 | 437 |
| 894 | 16.7 0.36 % |
17-10-2024 12:15:00 Thursday |
4646.75 4663.45 |
4673.7 | 4640 | 365 |
| 895 | -10.7 -0.23 % |
17-10-2024 11:15:00 Thursday |
4658 4647.3 |
4658 | 4627.25 | 5447 |
| 896 | -21.9 -0.47 % |
17-10-2024 10:15:00 Thursday |
4681.95 4660.05 |
4696 | 4660 | 1057 |
| 897 | -17.4 -0.37 % |
17-10-2024 09:15:00 Thursday |
4705.5 4688.1 |
4722.7 | 4657.95 | 1256 |
| 898 | -8.8 -0.19 % |
16-10-2024 15:15:00 Wednesday |
4700.15 4691.35 |
4708.6 | 4689 | 4077 |
| 899 | -19.3 -0.41 % |
16-10-2024 14:15:00 Wednesday |
4723.35 4704.05 |
4735 | 4683 | 4505 |
| 900 | 8.8 0.19 % |
16-10-2024 13:15:00 Wednesday |
4716.2 4725 |
4725 | 4702.45 | 205 |
| 901 | 13.85 0.29 % |
16-10-2024 12:15:00 Wednesday |
4700 4713.85 |
4716.1 | 4700 | 509 |
| 902 | -35 -0.74 % |
16-10-2024 11:15:00 Wednesday |
4736 4701 |
4736 | 4701 | 717 |
| 903 | -18.4 -0.39 % |
16-10-2024 10:15:00 Wednesday |
4757.55 4739.15 |
4758.35 | 4725.85 | 772 |
| 904 | 40.45 0.86 % |
16-10-2024 09:15:00 Wednesday |
4720.05 4760.5 |
4790.65 | 4720.05 | 1331 |
| 905 | -16.4 -0.34 % |
15-10-2024 15:15:00 Tuesday |
4755 4738.6 |
4760 | 4736.85 | 681 |
| 906 | 1.55 0.03 % |
15-10-2024 14:15:00 Tuesday |
4754.25 4755.8 |
4775 | 4748.45 | 2829 |
| 907 | 16.95 0.36 % |
15-10-2024 13:15:00 Tuesday |
4739.3 4756.25 |
4756.25 | 4730.3 | 1936 |
| 908 | -5.95 -0.13 % |
15-10-2024 12:15:00 Tuesday |
4742.85 4736.9 |
4756.4 | 4735.95 | 2343 |
| 909 | -5.1 -0.11 % |
15-10-2024 11:15:00 Tuesday |
4749.15 4744.05 |
4754.75 | 4737.85 | 523 |
| 910 | 19.9 0.42 % |
15-10-2024 10:15:00 Tuesday |
4732 4751.9 |
4757.6 | 4728 | 891 |
| 911 | -18.95 -0.4 % |
15-10-2024 09:15:00 Tuesday |
4750 4731.05 |
4778.15 | 4703 | 5338 |
| 912 | 7.7 0.16 % |
14-10-2024 15:15:00 Monday |
4669.3 4677 |
4681.9 | 4667.75 | 486 |
| 913 | 12.2 0.26 % |
14-10-2024 14:15:00 Monday |
4661.7 4673.9 |
4687 | 4648.75 | 531 |
| 914 | 13.3 0.29 % |
14-10-2024 13:15:00 Monday |
4648.25 4661.55 |
4661.55 | 4635.95 | 664 |
| 915 | -3.4 -0.07 % |
14-10-2024 12:15:00 Monday |
4654.05 4650.65 |
4655.65 | 4643.6 | 287 |
| 916 | -4.05 -0.09 % |
14-10-2024 11:15:00 Monday |
4655.2 4651.15 |
4661 | 4649.55 | 286 |
| 917 | 10.4 0.22 % |
14-10-2024 10:15:00 Monday |
4643.95 4654.35 |
4657.6 | 4628.35 | 1863 |
| 918 | -83.95 -1.78 % |
14-10-2024 09:15:00 Monday |
4724.95 4641 |
4724.95 | 4641 | 2523 |
| 919 | -18.4 -0.39 % |
11-10-2024 15:15:00 Friday |
4697.55 4679.15 |
4697.55 | 4673.1 | 310 |
| 920 | 19.5 0.42 % |
11-10-2024 14:15:00 Friday |
4675.45 4694.95 |
4700 | 4670.15 | 787 |
| 921 | -0.1 0 % |
11-10-2024 13:15:00 Friday |
4682 4681.9 |
4692.8 | 4679 | 554 |
| 922 | 16.1 0.35 % |
11-10-2024 12:15:00 Friday |
4665.7 4681.8 |
4686 | 4664.8 | 416 |
| 923 | 10.75 0.23 % |
11-10-2024 11:15:00 Friday |
4655 4665.75 |
4674 | 4641 | 610 |
| 924 | -3.5 -0.07 % |
11-10-2024 10:15:00 Friday |
4670.7 4667.2 |
4685 | 4655 | 348 |
| 925 | -20.2 -0.43 % |
11-10-2024 09:15:00 Friday |
4689.95 4669.75 |
4689.95 | 4624.3 | 1500 |
| 926 | 57.25 1.23 % |
10-10-2024 15:15:00 Thursday |
4656.75 4714 |
4714 | 4656.75 | 1059 |
| 927 | -20.3 -0.43 % |
10-10-2024 14:15:00 Thursday |
4686.8 4666.5 |
4691.95 | 4663 | 1225 |
| 928 | -22.5 -0.48 % |
10-10-2024 13:15:00 Thursday |
4709.3 4686.8 |
4715 | 4683 | 608 |
| 929 | 11 0.23 % |
10-10-2024 12:15:00 Thursday |
4698 4709 |
4709 | 4690 | 804 |
| 930 | 9.45 0.2 % |
10-10-2024 11:15:00 Thursday |
4692.8 4702.25 |
4710.8 | 4690.8 | 1415 |
| 931 | -41.55 -0.88 % |
10-10-2024 10:15:00 Thursday |
4735.55 4694 |
4737.8 | 4688 | 2830 |
| 932 | -15.95 -0.34 % |
10-10-2024 09:15:00 Thursday |
4749.95 4734 |
4751 | 4717.55 | 3001 |
| 933 | -12.5 -0.27 % |
09-10-2024 15:15:00 Wednesday |
4703.6 4691.1 |
4712.05 | 4691.1 | 633 |
| 934 | -26.1 -0.55 % |
09-10-2024 14:15:00 Wednesday |
4728.1 4702 |
4728.1 | 4699 | 713 |
| 935 | 0.25 0.01 % |
09-10-2024 13:15:00 Wednesday |
4726.1 4726.35 |
4737.75 | 4717.75 | 863 |
| 936 | -6.2 -0.13 % |
09-10-2024 12:15:00 Wednesday |
4732.2 4726 |
4750.25 | 4726 | 750 |
| 937 | 3.4 0.07 % |
09-10-2024 11:15:00 Wednesday |
4735.85 4739.25 |
4751 | 4720.15 | 1192 |
| 938 | -31.45 -0.66 % |
09-10-2024 10:15:00 Wednesday |
4758 4726.55 |
4788.4 | 4716.85 | 4123 |
| 939 | 130.8 2.82 % |
09-10-2024 09:15:00 Wednesday |
4631 4761.8 |
4769.6 | 4631 | 4350 |
| 940 | -12.4 -0.27 % |
08-10-2024 15:15:00 Tuesday |
4610.05 4597.65 |
4621 | 4596.65 | 970 |
| 941 | 39.8 0.87 % |
08-10-2024 14:15:00 Tuesday |
4562.2 4602 |
4602.25 | 4559.8 | 2023 |
| 942 | 15.2 0.33 % |
08-10-2024 13:15:00 Tuesday |
4546.8 4562 |
4574.2 | 4539.3 | 837 |
| 943 | -9.55 -0.21 % |
08-10-2024 12:15:00 Tuesday |
4560 4550.45 |
4560 | 4525.2 | 1206 |
| 944 | 13 0.29 % |
08-10-2024 11:15:00 Tuesday |
4547.9 4560.9 |
4565.8 | 4532.05 | 1669 |
| 945 | 91.25 2.05 % |
08-10-2024 10:15:00 Tuesday |
4457 4548.25 |
4559.95 | 4451.75 | 2740 |
| 946 | -43.1 -0.96 % |
08-10-2024 09:15:00 Tuesday |
4497.95 4454.85 |
4500 | 4429.4 | 2823 |
| 947 | 37.85 0.85 % |
07-10-2024 15:15:00 Monday |
4460.85 4498.7 |
4498.7 | 4458 | 2023 |
| 948 | -36.55 -0.81 % |
07-10-2024 14:15:00 Monday |
4500.8 4464.25 |
4522.85 | 4458.2 | 5172 |
| 949 | -12.5 -0.28 % |
07-10-2024 13:15:00 Monday |
4510 4497.5 |
4522.75 | 4491 | 4226 |
| 950 | -36.7 -0.81 % |
07-10-2024 12:15:00 Monday |
4549 4512.3 |
4550.55 | 4510.1 | 3097 |
| 951 | -6.7 -0.15 % |
07-10-2024 11:15:00 Monday |
4555.7 4549 |
4580.7 | 4526.35 | 3923 |
| 952 | -16.05 -0.35 % |
07-10-2024 10:15:00 Monday |
4570.05 4554 |
4583.7 | 4504.7 | 6861 |
| 953 | -27.5 -0.6 % |
07-10-2024 09:15:00 Monday |
4600.1 4572.6 |
4651.05 | 4548.05 | 7755 |
| 954 | 14.65 0.32 % |
04-10-2024 15:15:00 Friday |
4607.35 4622 |
4623.05 | 4607.35 | 2343 |
| 955 | -11.3 -0.24 % |
04-10-2024 14:15:00 Friday |
4614.5 4603.2 |
4622 | 4593.55 | 2786 |
| 956 | -6.9 -0.15 % |
04-10-2024 13:15:00 Friday |
4621.4 4614.5 |
4626.55 | 4591.75 | 2729 |
| 957 | -54.3 -1.16 % |
04-10-2024 12:15:00 Friday |
4677.3 4623 |
4687 | 4622.35 | 2692 |
| 958 | -9.65 -0.21 % |
04-10-2024 11:15:00 Friday |
4691.35 4681.7 |
4691.35 | 4667.85 | 1855 |
| 959 | 12.9 0.28 % |
04-10-2024 10:15:00 Friday |
4681 4693.9 |
4706.35 | 4661.6 | 1419 |
| 960 | 24.9 0.53 % |
04-10-2024 09:15:00 Friday |
4655 4679.9 |
4709.3 | 4620 | 7744 |
| 961 | -1.35 -0.03 % |
03-10-2024 15:15:00 Thursday |
4723.9 4722.55 |
4724.75 | 4692.6 | 1273 |
| 962 | 21.3 0.45 % |
03-10-2024 14:15:00 Thursday |
4703.5 4724.8 |
4726 | 4697.15 | 3649 |
| 963 | 16 0.34 % |
03-10-2024 13:15:00 Thursday |
4684 4700 |
4703.15 | 4657.5 | 2743 |
| 964 | -30.55 -0.65 % |
03-10-2024 12:15:00 Thursday |
4710.65 4680.1 |
4720.85 | 4655.75 | 5356 |
| 965 | -72.65 -1.52 % |
03-10-2024 11:15:00 Thursday |
4788 4715.35 |
4789.65 | 4715 | 3522 |
| 966 | -27.95 -0.58 % |
03-10-2024 10:15:00 Thursday |
4818 4790.05 |
4818.15 | 4790 | 2767 |
| 967 | 19.75 0.41 % |
03-10-2024 09:15:00 Thursday |
4800.1 4819.85 |
4865.55 | 4800.1 | 2606 |
| 968 | -5.45 -0.11 % |
01-10-2024 15:15:00 Tuesday |
4906.45 4901 |
4909.6 | 4893.6 | 887 |
| 969 | 1.25 0.03 % |
01-10-2024 14:15:00 Tuesday |
4903.75 4905 |
4915.65 | 4896.7 | 749 |
| 970 | -4.65 -0.09 % |
01-10-2024 13:15:00 Tuesday |
4906.05 4901.4 |
4910.3 | 4894.9 | 703 |
| 971 | 7.15 0.15 % |
01-10-2024 12:15:00 Tuesday |
4896 4903.15 |
4914.3 | 4888.3 | 1080 |
| 972 | 16.4 0.34 % |
01-10-2024 11:15:00 Tuesday |
4879.15 4895.55 |
4898.55 | 4879.15 | 1463 |
| 973 | 44.65 0.92 % |
01-10-2024 10:15:00 Tuesday |
4835 4879.65 |
4896 | 4833.2 | 180637 |
| 974 | 1.4 0.03 % |
01-10-2024 09:15:00 Tuesday |
4834.95 4836.35 |
4867.35 | 4804.1 | 5228 |
| 975 | -3.5 -0.07 % |
30-09-2024 15:15:00 Monday |
4790.5 4787 |
4791.75 | 4781.6 | 1210 |
| 976 | -34.6 -0.72 % |
30-09-2024 14:15:00 Monday |
4825.05 4790.45 |
4830.65 | 4780 | 3616 |
| 977 | -44.3 -0.91 % |
30-09-2024 13:15:00 Monday |
4876.8 4832.5 |
4878.4 | 4828.75 | 1855 |
| 978 | -6.55 -0.13 % |
30-09-2024 12:15:00 Monday |
4885 4878.45 |
4907.7 | 4868.65 | 1732 |
| 979 | -21.5 -0.44 % |
30-09-2024 11:15:00 Monday |
4910.3 4888.8 |
4910.9 | 4877.5 | 1347 |
| 980 | -22.1 -0.45 % |
30-09-2024 10:15:00 Monday |
4938.75 4916.65 |
4938.75 | 4903 | 1662 |
| 981 | 60.8 1.25 % |
30-09-2024 09:15:00 Monday |
4880.25 4941.05 |
4964.25 | 4880.25 | 4117 |
| 982 | -23.15 -0.47 % |
27-09-2024 15:15:00 Friday |
4950.85 4927.7 |
4954.5 | 4925.25 | 2577 |
| 983 | 23.75 0.48 % |
27-09-2024 14:15:00 Friday |
4924.75 4948.5 |
4956.9 | 4916.05 | 5855 |
| 984 | 11.45 0.23 % |
27-09-2024 13:15:00 Friday |
4913.3 4924.75 |
4926.25 | 4910 | 1247 |
| 985 | -10.75 -0.22 % |
27-09-2024 12:15:00 Friday |
4927.7 4916.95 |
4930.8 | 4912.95 | 1171 |
| 986 | 12.1 0.25 % |
27-09-2024 11:15:00 Friday |
4914.95 4927.05 |
4930 | 4908.35 | 2098 |
| 987 | -0.05 0 % |
27-09-2024 10:15:00 Friday |
4915 4914.95 |
4935 | 4905 | 2866 |
| 988 | 25.15 0.51 % |
27-09-2024 09:15:00 Friday |
4890 4915.15 |
4919.95 | 4870.25 | 7826 |
| 989 | -14.3 -0.29 % |
26-09-2024 15:15:00 Thursday |
4866 4851.7 |
4872 | 4851.7 | 370 |
| 990 | 31.45 0.65 % |
26-09-2024 14:15:00 Thursday |
4834.55 4866 |
4875 | 4834.55 | 2649 |
| 991 | 0.3 0.01 % |
26-09-2024 13:15:00 Thursday |
4833.05 4833.35 |
4840.85 | 4824.05 | 1455 |
| 992 | -31.3 -0.64 % |
26-09-2024 12:15:00 Thursday |
4865.55 4834.25 |
4876.4 | 4834.25 | 1467 |
| 993 | 49.95 1.04 % |
26-09-2024 11:15:00 Thursday |
4815.05 4865 |
4869 | 4807.75 | 1720 |
| 994 | 19.25 0.4 % |
26-09-2024 10:15:00 Thursday |
4795.35 4814.6 |
4820 | 4795.35 | 575 |
| 995 | -18.15 -0.38 % |
26-09-2024 09:15:00 Thursday |
4810.2 4792.05 |
4810.2 | 4782.9 | 2044 |
| 996 | -3.25 -0.07 % |
25-09-2024 15:15:00 Wednesday |
4788.45 4785.2 |
4793 | 4780.45 | 618 |
| 997 | 23.1 0.49 % |
25-09-2024 14:15:00 Wednesday |
4762.8 4785.9 |
4787.7 | 4761.35 | 1802 |
| 998 | -7.2 -0.15 % |
25-09-2024 13:15:00 Wednesday |
4768 4760.8 |
4774.9 | 4760 | 1096 |
| 999 | 3.15 0.07 % |
25-09-2024 12:15:00 Wednesday |
4768.55 4771.7 |
4778.15 | 4761 | 791 |
| 1000 | -30.95 -0.64 % |
25-09-2024 11:15:00 Wednesday |
4799.5 4768.55 |
4799.75 | 4758 | 1487 |
| 1001 | -6.55 -0.14 % |
25-09-2024 10:15:00 Wednesday |
4805.35 4798.8 |
4814.4 | 4795 | 727 |
| 1002 | -21.8 -0.45 % |
25-09-2024 09:15:00 Wednesday |
4829.85 4808.05 |
4829.85 | 4773.55 | 2981 |
| 1003 | -0.65 -0.01 % |
24-09-2024 15:15:00 Tuesday |
4830.65 4830 |
4832 | 4800 | 1628 |
| 1004 | 18.3 0.38 % |
24-09-2024 14:15:00 Tuesday |
4812.6 4830.9 |
4834.55 | 4811.55 | 2235 |
| 1005 | 15.3 0.32 % |
24-09-2024 13:15:00 Tuesday |
4798.2 4813.5 |
4815.85 | 4795.95 | 3857 |
| 1006 | -11 -0.23 % |
24-09-2024 12:15:00 Tuesday |
4810.3 4799.3 |
4828.55 | 4795.7 | 11945 |
| 1007 | -2.1 -0.04 % |
24-09-2024 11:15:00 Tuesday |
4811.35 4809.25 |
4812.45 | 4785 | 2196 |
| 1008 | -90.2 -1.84 % |
24-09-2024 10:15:00 Tuesday |
4901.2 4811 |
4903.6 | 4790 | 8489 |
| 1009 | -62.85 -1.27 % |
24-09-2024 09:15:00 Tuesday |
4964.05 4901.2 |
4964.05 | 4897 | 3840 |
| 1010 | -7.9 -0.16 % |
23-09-2024 15:15:00 Monday |
4930.05 4922.15 |
4935 | 4922.15 | 1277 |
| 1011 | 10.1 0.21 % |
23-09-2024 14:15:00 Monday |
4921.8 4931.9 |
4941 | 4918.95 | 5385 |
| 1012 | -11.6 -0.24 % |
23-09-2024 13:15:00 Monday |
4935 4923.4 |
4937.05 | 4918.5 | 2670 |
| 1013 | 17.65 0.36 % |
23-09-2024 12:15:00 Monday |
4913.8 4931.45 |
4940 | 4911.9 | 1497 |
| 1014 | 4.25 0.09 % |
23-09-2024 11:15:00 Monday |
4910.95 4915.2 |
4921.7 | 4900 | 3410 |
| 1015 | -24.25 -0.49 % |
23-09-2024 10:15:00 Monday |
4933.35 4909.1 |
4935.9 | 4902 | 2443 |
| 1016 | 16.9 0.34 % |
23-09-2024 09:15:00 Monday |
4920.05 4936.95 |
4948.55 | 4920.05 | 4582 |
| 1017 | 3.1 0.06 % |
20-09-2024 15:15:00 Friday |
4908.15 4911.25 |
4915 | 4902.05 | 3311 |
| 1018 | 78.65 1.63 % |
20-09-2024 14:15:00 Friday |
4826.35 4905 |
4911.9 | 4820.7 | 7977 |
| 1019 | 0.95 0.02 % |
20-09-2024 13:15:00 Friday |
4824 4824.95 |
4834.45 | 4804.05 | 3352 |
| 1020 | -6.2 -0.13 % |
20-09-2024 12:15:00 Friday |
4831.7 4825.5 |
4833.65 | 4809.35 | 2386 |
| 1021 | -3 -0.06 % |
20-09-2024 11:15:00 Friday |
4836.6 4833.6 |
4844 | 4821.4 | 2940 |
| 1022 | 12.15 0.25 % |
20-09-2024 10:15:00 Friday |
4828.15 4840.3 |
4847 | 4810.95 | 1724 |
| 1023 | -9.3 -0.19 % |
20-09-2024 09:15:00 Friday |
4836.85 4827.55 |
4863.5 | 4785 | 10117 |
| 1024 | -1.8 -0.04 % |
19-09-2024 15:15:00 Thursday |
4876.45 4874.65 |
4876.45 | 4867.1 | 221 |
| 1025 | 40.3 0.83 % |
19-09-2024 14:15:00 Thursday |
4833.3 4873.6 |
4880 | 4825 | 1055 |
| 1026 | -25.95 -0.53 % |
19-09-2024 13:15:00 Thursday |
4855.9 4829.95 |
4859.25 | 4815 | 1347 |
| 1027 | -3.6 -0.07 % |
19-09-2024 12:15:00 Thursday |
4851.8 4848.2 |
4884.7 | 4840 | 1569 |
| 1028 | -3.1 -0.06 % |
19-09-2024 11:15:00 Thursday |
4856.8 4853.7 |
4869.5 | 4847 | 1969 |
| 1029 | -69.2 -1.4 % |
19-09-2024 10:15:00 Thursday |
4926 4856.8 |
4931 | 4851 | 3334 |
| 1030 | -20.9 -0.42 % |
19-09-2024 09:15:00 Thursday |
4949.95 4929.05 |
4976.7 | 4925 | 2529 |
| 1031 | -1.05 -0.02 % |
18-09-2024 15:15:00 Wednesday |
4927.45 4926.4 |
4928.4 | 4918 | 856 |
| 1032 | 16.95 0.35 % |
18-09-2024 14:15:00 Wednesday |
4912.75 4929.7 |
4930 | 4908.7 | 1408 |
| 1033 | 10.95 0.22 % |
18-09-2024 13:15:00 Wednesday |
4905 4915.95 |
4918.5 | 4891 | 4409 |
| 1034 | -31.1 -0.63 % |
18-09-2024 12:15:00 Wednesday |
4942.75 4911.65 |
4948.25 | 4906.3 | 1512 |
| 1035 | 15.15 0.31 % |
18-09-2024 11:15:00 Wednesday |
4931.3 4946.45 |
4950 | 4930 | 847 |
| 1036 | 2.5 0.05 % |
18-09-2024 10:15:00 Wednesday |
4934 4936.5 |
4943.75 | 4926 | 799 |
| 1037 | -2.95 -0.06 % |
18-09-2024 09:15:00 Wednesday |
4932 4929.05 |
4958 | 4927.35 | 3515 |
| 1038 | 3.7 0.07 % |
17-09-2024 15:15:00 Tuesday |
4933.6 4937.3 |
4937.3 | 4919.85 | 1280 |
| 1039 | 0 0 % |
17-09-2024 14:15:00 Tuesday |
4935.4 4935.4 |
4941.15 | 4929 | 2885 |
| 1040 | -4.1 -0.08 % |
17-09-2024 13:15:00 Tuesday |
4936.85 4932.75 |
4939.95 | 4932.4 | 688 |
| 1041 | 7.75 0.16 % |
17-09-2024 12:15:00 Tuesday |
4928.35 4936.1 |
4942.8 | 4925.85 | 4368 |
| 1042 | 11.7 0.24 % |
17-09-2024 11:15:00 Tuesday |
4916.65 4928.35 |
4940 | 4916.45 | 2486 |
| 1043 | -5.85 -0.12 % |
17-09-2024 10:15:00 Tuesday |
4925 4919.15 |
4930 | 4910.8 | 2342 |
| 1044 | -13.2 -0.27 % |
17-09-2024 09:15:00 Tuesday |
4940.6 4927.4 |
4967.75 | 4922.4 | 17114 |
| 1045 | 4.5 0.09 % |
16-09-2024 15:15:00 Monday |
4946.5 4951 |
4960.55 | 4945.25 | 2772 |
| 1046 | -1 -0.02 % |
16-09-2024 14:15:00 Monday |
4950 4949 |
4951.6 | 4935.15 | 1830 |
| 1047 | -2.9 -0.06 % |
16-09-2024 13:15:00 Monday |
4955.9 4953 |
4960 | 4946.35 | 1250 |
| 1048 | -1.1 -0.02 % |
16-09-2024 12:15:00 Monday |
4960.9 4959.8 |
4970 | 4955 | 1439 |
| 1049 | -8.35 -0.17 % |
16-09-2024 11:15:00 Monday |
4970.35 4962 |
4975 | 4958.4 | 1414 |
| 1050 | -13.15 -0.26 % |
16-09-2024 10:15:00 Monday |
4982.85 4969.7 |
4989.65 | 4958.95 | 2877 |
| 1051 | 6.5 0.13 % |
16-09-2024 09:15:00 Monday |
4978.5 4985 |
4992.95 | 4945.35 | 7675 |
| 1052 | 2.85 0.06 % |
13-09-2024 15:15:00 Friday |
4940 4942.85 |
4947.65 | 4937.75 | 581 |
| 1053 | 5.2 0.11 % |
13-09-2024 14:15:00 Friday |
4937.45 4942.65 |
4953.55 | 4931 | 1204 |
| 1054 | -16.3 -0.33 % |
13-09-2024 13:15:00 Friday |
4953 4936.7 |
4954.9 | 4933.9 | 1106 |
| 1055 | -14.4 -0.29 % |
13-09-2024 12:15:00 Friday |
4966.15 4951.75 |
4969.9 | 4950 | 646 |
| 1056 | -0.15 0 % |
13-09-2024 11:15:00 Friday |
4966 4965.85 |
4971.35 | 4957.3 | 520 |
| 1057 | -3.5 -0.07 % |
13-09-2024 10:15:00 Friday |
4970.5 4967 |
4980.25 | 4963.7 | 580 |
| 1058 | -55 -1.09 % |
13-09-2024 09:15:00 Friday |
5026.6 4971.6 |
5026.6 | 4971 | 4895 |
| 1059 | -16.9 -0.34 % |
12-09-2024 15:15:00 Thursday |
4997.05 4980.15 |
5000 | 4980 | 1799 |
| 1060 | 0.7 0.01 % |
12-09-2024 14:15:00 Thursday |
4995 4995.7 |
5006.65 | 4987 | 5290 |
| 1061 | -8.8 -0.18 % |
12-09-2024 13:15:00 Thursday |
5002.1 4993.3 |
5013.6 | 4990.35 | 2564 |
| 1062 | 7.35 0.15 % |
12-09-2024 12:15:00 Thursday |
4997.2 5004.55 |
5033.2 | 4989.55 | 7116 |
| 1063 | 10.2 0.2 % |
12-09-2024 11:15:00 Thursday |
4984.8 4995 |
4995 | 4969.85 | 3889 |
| 1064 | 27.8 0.56 % |
12-09-2024 10:15:00 Thursday |
4957 4984.8 |
4987.5 | 4949.95 | 5336 |
| 1065 | 0.75 0.02 % |
12-09-2024 09:15:00 Thursday |
4960 4960.75 |
4965.3 | 4924.4 | 8333 |
| 1066 | -7.7 -0.16 % |
11-09-2024 15:15:00 Wednesday |
4898.1 4890.4 |
4902 | 4889.35 | 2452 |
| 1067 | 14.8 0.3 % |
11-09-2024 14:15:00 Wednesday |
4883.3 4898.1 |
4906 | 4882.95 | 8772 |
| 1068 | -12.4 -0.25 % |
11-09-2024 13:15:00 Wednesday |
4898.05 4885.65 |
4908 | 4882.5 | 2882 |
| 1069 | -1.4 -0.03 % |
11-09-2024 12:15:00 Wednesday |
4901.7 4900.3 |
4923.1 | 4897.3 | 3452 |
| 1070 | 0.6 0.01 % |
11-09-2024 11:15:00 Wednesday |
4899 4899.6 |
4910.05 | 4885.45 | 3565 |
| 1071 | 25.6 0.53 % |
11-09-2024 10:15:00 Wednesday |
4873 4898.6 |
4905.1 | 4868.75 | 5289 |
| 1072 | -9.35 -0.19 % |
11-09-2024 09:15:00 Wednesday |
4882.85 4873.5 |
4889.1 | 4847.45 | 20453 |
| 1073 | 10.15 0.21 % |
10-09-2024 15:15:00 Tuesday |
4834.15 4844.3 |
4844.3 | 4820 | 387 |
| 1074 | -0.65 -0.01 % |
10-09-2024 14:15:00 Tuesday |
4832.65 4832 |
4835.95 | 4822.3 | 505 |
| 1075 | 14.1 0.29 % |
10-09-2024 13:15:00 Tuesday |
4817.9 4832 |
4842.7 | 4813.25 | 1064 |
| 1076 | 21.2 0.44 % |
10-09-2024 12:15:00 Tuesday |
4796.95 4818.15 |
4824.1 | 4787.35 | 710 |
| 1077 | 15.85 0.33 % |
10-09-2024 11:15:00 Tuesday |
4781.15 4797 |
4797 | 4768.2 | 572 |
| 1078 | 2.1 0.04 % |
10-09-2024 10:15:00 Tuesday |
4775.5 4777.6 |
4778.5 | 4760.5 | 508 |
| 1079 | -44.6 -0.92 % |
10-09-2024 09:15:00 Tuesday |
4824.95 4780.35 |
4832.4 | 4774 | 2265 |
| 1080 | 5.65 0.12 % |
09-09-2024 15:15:00 Monday |
4805 4810.65 |
4823.8 | 4803.9 | 901 |
| 1081 | 41.45 0.87 % |
09-09-2024 14:15:00 Monday |
4760.9 4802.35 |
4809.5 | 4745 | 3256 |
| 1082 | 24.75 0.52 % |
09-09-2024 13:15:00 Monday |
4736.15 4760.9 |
4767.3 | 4736.15 | 2382 |
| 1083 | -24.95 -0.52 % |
09-09-2024 12:15:00 Monday |
4761.75 4736.8 |
4761.75 | 4718.4 | 3163 |
| 1084 | -12.3 -0.26 % |
09-09-2024 11:15:00 Monday |
4773.35 4761.05 |
4778.95 | 4756.8 | 857 |
| 1085 | 3.25 0.07 % |
09-09-2024 10:15:00 Monday |
4767.1 4770.35 |
4780 | 4761.55 | 1278 |
| 1086 | -35.3 -0.74 % |
09-09-2024 09:15:00 Monday |
4798.95 4763.65 |
4801.6 | 4750.75 | 5128 |
| 1087 | 23.7 0.5 % |
06-09-2024 15:15:00 Friday |
4778.1 4801.8 |
4801.8 | 4776.6 | 1171 |
| 1088 | 3.1 0.06 % |
06-09-2024 14:15:00 Friday |
4775 4778.1 |
4783.05 | 4761 | 2930 |
| 1089 | 0.65 0.01 % |
06-09-2024 13:15:00 Friday |
4777.3 4777.95 |
4790 | 4774.95 | 2371 |
| 1090 | -19.45 -0.41 % |
06-09-2024 12:15:00 Friday |
4795.2 4775.75 |
4810.15 | 4768.45 | 3857 |
| 1091 | 16.8 0.35 % |
06-09-2024 11:15:00 Friday |
4781.5 4798.3 |
4803.55 | 4778.25 | 1136 |
| 1092 | -2.5 -0.05 % |
06-09-2024 10:15:00 Friday |
4785.55 4783.05 |
4815.7 | 4768.2 | 3945 |
| 1093 | -61.95 -1.28 % |
06-09-2024 09:15:00 Friday |
4849.9 4787.95 |
4880 | 4762.15 | 5024 |
| 1094 | -9.05 -0.19 % |
05-09-2024 15:15:00 Thursday |
4833.1 4824.05 |
4833.1 | 4823 | 811 |
| 1095 | 4.6 0.1 % |
05-09-2024 14:15:00 Thursday |
4826 4830.6 |
4837.5 | 4820 | 2215 |
| 1096 | -12.3 -0.25 % |
05-09-2024 13:15:00 Thursday |
4840 4827.7 |
4841.7 | 4822.55 | 1316 |
| 1097 | 5.3 0.11 % |
05-09-2024 12:15:00 Thursday |
4831.7 4837 |
4837 | 4827.05 | 1206 |
| 1098 | 6 0.12 % |
05-09-2024 11:15:00 Thursday |
4822.95 4828.95 |
4855 | 4821.3 | 1473 |
| 1099 | 9.55 0.2 % |
05-09-2024 10:15:00 Thursday |
4805.95 4815.5 |
4825.1 | 4801.5 | 1238 |
| 1100 | -36.3 -0.75 % |
05-09-2024 09:15:00 Thursday |
4844.95 4808.65 |
4850.05 | 4808.65 | 2053 |
| 1101 | -8 -0.17 % |
04-09-2024 15:15:00 Wednesday |
4817.95 4809.95 |
4818.85 | 4807.6 | 734 |
| 1102 | 22.7 0.47 % |
04-09-2024 14:15:00 Wednesday |
4796.15 4818.85 |
4819.45 | 4782 | 3212 |
| 1103 | -31.2 -0.65 % |
04-09-2024 13:15:00 Wednesday |
4823.4 4792.2 |
4831.35 | 4784.95 | 1786 |
| 1104 | -7.55 -0.16 % |
04-09-2024 12:15:00 Wednesday |
4829.8 4822.25 |
4832.15 | 4810.3 | 2390 |
| 1105 | 3.5 0.07 % |
04-09-2024 11:15:00 Wednesday |
4826 4829.5 |
4838.4 | 4820 | 726 |
| 1106 | -14.4 -0.3 % |
04-09-2024 10:15:00 Wednesday |
4845 4830.6 |
4845 | 4817 | 1206 |
| 1107 | 86.2 1.81 % |
04-09-2024 09:15:00 Wednesday |
4761.05 4847.25 |
4864.45 | 4761.05 | 11074 |
| 1108 | -14.4 -0.3 % |
03-09-2024 15:15:00 Tuesday |
4814.4 4800 |
4821.5 | 4800 | 2970 |
| 1109 | 13.45 0.28 % |
03-09-2024 14:15:00 Tuesday |
4798.85 4812.3 |
4819.4 | 4789.75 | 6473 |
| 1110 | -1.5 -0.03 % |
03-09-2024 13:15:00 Tuesday |
4799.15 4797.65 |
4804.15 | 4785.75 | 2068 |
| 1111 | -3.3 -0.07 % |
03-09-2024 12:15:00 Tuesday |
4802.55 4799.25 |
4804.65 | 4790.05 | 3771 |
| 1112 | 6.7 0.14 % |
03-09-2024 11:15:00 Tuesday |
4795.65 4802.35 |
4802.9 | 4777.7 | 2919 |
| 1113 | 2.65 0.06 % |
03-09-2024 10:15:00 Tuesday |
4795.25 4797.9 |
4828.8 | 4792.5 | 4498 |
| 1114 | 2.75 0.06 % |
03-09-2024 09:15:00 Tuesday |
4792.95 4795.7 |
4802.4 | 4778.85 | 3621 |
| 1115 | 1.5 0.03 % |
02-09-2024 15:15:00 Monday |
4791.45 4792.95 |
4794.05 | 4784 | 2376 |
| 1116 | -8.25 -0.17 % |
02-09-2024 14:15:00 Monday |
4802 4793.75 |
4805 | 4787.65 | 2237 |
| 1117 | 14.1 0.29 % |
02-09-2024 13:15:00 Monday |
4786.15 4800.25 |
4802 | 4783.2 | 944 |
| 1118 | -8.55 -0.18 % |
02-09-2024 12:15:00 Monday |
4797.9 4789.35 |
4798.8 | 4770 | 834 |
| 1119 | -1.25 -0.03 % |
02-09-2024 11:15:00 Monday |
4795.35 4794.1 |
4802 | 4784.6 | 1623 |
| 1120 | -27.6 -0.57 % |
02-09-2024 10:15:00 Monday |
4821.2 4793.6 |
4825.8 | 4793.6 | 8242 |
| 1121 | -76.95 -1.57 % |
02-09-2024 09:15:00 Monday |
4899.95 4823 |
4914.2 | 4790.6 | 974915 |
| 1122 | -12.65 -0.26 % |
30-08-2024 15:15:00 Friday |
4828.05 4815.4 |
4845.55 | 4810 | 1666 |
| 1123 | -12.35 -0.26 % |
30-08-2024 14:15:00 Friday |
4839.35 4827 |
4845 | 4812.1 | 5513 |
| 1124 | -1.45 -0.03 % |
30-08-2024 13:15:00 Friday |
4843 4841.55 |
4844.8 | 4831.6 | 1276 |
| 1125 | 13.75 0.28 % |
30-08-2024 12:15:00 Friday |
4829.65 4843.4 |
4850 | 4822 | 8060 |
| 1126 | -3.1 -0.06 % |
30-08-2024 11:15:00 Friday |
4831.85 4828.75 |
4839.95 | 4822.05 | 4634 |
| 1127 | -18 -0.37 % |
30-08-2024 10:15:00 Friday |
4851.55 4833.55 |
4855.1 | 4805.95 | 10767 |
| 1128 | 74.4 1.56 % |
30-08-2024 09:15:00 Friday |
4779.95 4854.35 |
4865.65 | 4779.95 | 14902 |
| 1129 | 5 0.11 % |
29-08-2024 15:15:00 Thursday |
4760 4765 |
4765 | 4750 | 56162 |
| 1130 | 3.7 0.08 % |
29-08-2024 14:15:00 Thursday |
4756.3 4760 |
4767.15 | 4745 | 67024 |
| 1131 | -21.15 -0.44 % |
29-08-2024 13:15:00 Thursday |
4778.95 4757.8 |
4780.55 | 4738.6 | 6446 |
| 1132 | 8.1 0.17 % |
29-08-2024 12:15:00 Thursday |
4765.9 4774 |
4808 | 4765.9 | 43183 |
| 1133 | 21.15 0.45 % |
29-08-2024 11:15:00 Thursday |
4747.75 4768.9 |
4783.95 | 4747 | 25530 |
| 1134 | -12.25 -0.26 % |
29-08-2024 10:15:00 Thursday |
4760 4747.75 |
4777.25 | 4723 | 50695 |
| 1135 | 18.1 0.38 % |
29-08-2024 09:15:00 Thursday |
4740 4758.1 |
4876.4 | 4714.9 | 1028459 |
| 1136 | 0 0 % |
28-08-2024 15:15:00 Wednesday |
4860 4860 |
4863.65 | 4849.95 | 1201 |
| 1137 | -16.4 -0.34 % |
28-08-2024 14:15:00 Wednesday |
4876.4 4860 |
4901 | 4860 | 3629 |
| 1138 | 30.85 0.64 % |
28-08-2024 13:15:00 Wednesday |
4845.55 4876.4 |
4885 | 4843.55 | 3113 |
| 1139 | -20.45 -0.42 % |
28-08-2024 12:15:00 Wednesday |
4864 4843.55 |
4872 | 4834.9 | 3540 |
| 1140 | -30.2 -0.62 % |
28-08-2024 11:15:00 Wednesday |
4897.55 4867.35 |
4911.05 | 4858.95 | 7607 |
| 1141 | 81.5 1.69 % |
28-08-2024 10:15:00 Wednesday |
4819.45 4900.95 |
4944 | 4811.85 | 14666 |
| 1142 | 40.4 0.85 % |
28-08-2024 09:15:00 Wednesday |
4774 4814.4 |
4821 | 4730.35 | 7458 |
| 1143 | -15.1 -0.32 % |
27-08-2024 15:15:00 Tuesday |
4742.85 4727.75 |
4753.95 | 4727.75 | 2992 |
| 1144 | 30.95 0.66 % |
27-08-2024 14:15:00 Tuesday |
4711.9 4742.85 |
4754.1 | 4702.7 | 9395 |
| 1145 | 7.55 0.16 % |
27-08-2024 13:15:00 Tuesday |
4704.55 4712.1 |
4720.4 | 4700.65 | 1701 |
| 1146 | 11.85 0.25 % |
27-08-2024 12:15:00 Tuesday |
4692.7 4704.55 |
4709 | 4691.2 | 1313 |
| 1147 | 11.8 0.25 % |
27-08-2024 11:15:00 Tuesday |
4678.8 4690.6 |
4699.8 | 4676.3 | 2398 |
| 1148 | -3.05 -0.07 % |
27-08-2024 10:15:00 Tuesday |
4681.85 4678.8 |
4693.65 | 4662.2 | 6395 |
| 1149 | -8.95 -0.19 % |
27-08-2024 09:15:00 Tuesday |
4690.8 4681.85 |
4728.8 | 4658.65 | 705066 |
| 1150 | 0 0 % |
26-08-2024 15:15:00 Monday |
4730 4730 |
4739.65 | 4727 | 2205 |
| 1151 | 50.65 1.08 % |
26-08-2024 14:15:00 Monday |
4673 4723.65 |
4742 | 4660.1 | 5445 |
| 1152 | 20.7 0.44 % |
26-08-2024 13:15:00 Monday |
4652.25 4672.95 |
4674.8 | 4649.65 | 1826 |
| 1153 | 8.45 0.18 % |
26-08-2024 12:15:00 Monday |
4643.8 4652.25 |
4657.8 | 4637.95 | 537049 |
| 1154 | 11.55 0.25 % |
26-08-2024 11:15:00 Monday |
4635 4646.55 |
4662.2 | 4635 | 3075 |
| 1155 | 21.95 0.48 % |
26-08-2024 10:15:00 Monday |
4613.05 4635 |
4639.95 | 4610.1 | 5796 |
| 1156 | -99.1 -2.1 % |
26-08-2024 09:15:00 Monday |
4713.35 4614.25 |
4727.3 | 4603.5 | 917522 |
| 1157 | 19.1 0.41 % |
23-08-2024 15:15:00 Friday |
4704.9 4724 |
4724 | 4704.9 | 4262 |
| 1158 | 11.3 0.24 % |
23-08-2024 14:15:00 Friday |
4693.7 4705 |
4716.35 | 4690 | 4017 |
| 1159 | 5.9 0.13 % |
23-08-2024 13:15:00 Friday |
4688.15 4694.05 |
4700 | 4654.75 | 7360 |
| 1160 | -3.55 -0.08 % |
23-08-2024 12:15:00 Friday |
4692.05 4688.5 |
4702.35 | 4673 | 5924 |
| 1161 | 30.1 0.65 % |
23-08-2024 11:15:00 Friday |
4660.35 4690.45 |
4692.55 | 4646.7 | 6152 |
| 1162 | 101.3 2.22 % |
23-08-2024 10:15:00 Friday |
4561.6 4662.9 |
4670 | 4561.6 | 17890 |
| 1163 | 67.05 1.49 % |
23-08-2024 09:15:00 Friday |
4497.95 4565 |
4568.95 | 4471 | 13299 |
| 1164 | -6.8 -0.15 % |
22-08-2024 15:15:00 Thursday |
4485.8 4479 |
4489.95 | 4476 | 3045 |
| 1165 | 20.8 0.47 % |
22-08-2024 14:15:00 Thursday |
4467.95 4488.75 |
4490 | 4464.8 | 5917 |
| 1166 | 26.35 0.59 % |
22-08-2024 13:15:00 Thursday |
4440 4466.35 |
4469.75 | 4430.45 | 3420 |
| 1167 | 4 0.09 % |
22-08-2024 12:15:00 Thursday |
4436 4440 |
4445.9 | 4425 | 2304 |
| 1168 | -18.4 -0.41 % |
22-08-2024 11:15:00 Thursday |
4451.2 4432.8 |
4452.55 | 4409.7 | 5172 |
| 1169 | 6.35 0.14 % |
22-08-2024 10:15:00 Thursday |
4444.85 4451.2 |
4464 | 4433.6 | 4811 |
| 1170 | 50.8 1.15 % |
22-08-2024 09:15:00 Thursday |
4400 4450.8 |
4471.15 | 4377.05 | 20058 |
| 1171 | 10 0.23 % |
21-08-2024 15:15:00 Wednesday |
4300 4310 |
4310 | 4292.7 | 1057 |
| 1172 | 2.3 0.05 % |
21-08-2024 14:15:00 Wednesday |
4299.2 4301.5 |
4306.2 | 4294.45 | 895 |
| 1173 | 8.1 0.19 % |
21-08-2024 13:15:00 Wednesday |
4288.05 4296.15 |
4300 | 4284.55 | 901 |
| 1174 | -17.05 -0.4 % |
21-08-2024 12:15:00 Wednesday |
4305.1 4288.05 |
4306.95 | 4286 | 988 |
| 1175 | 5.8 0.14 % |
21-08-2024 11:15:00 Wednesday |
4296.05 4301.85 |
4306.75 | 4295.15 | 1094 |
| 1176 | 5.85 0.14 % |
21-08-2024 10:15:00 Wednesday |
4293.7 4299.55 |
4306 | 4285 | 6013 |
| 1177 | -18.75 -0.43 % |
21-08-2024 09:15:00 Wednesday |
4314.95 4296.2 |
4351 | 4293.25 | 5933 |
| 1178 | -7.05 -0.16 % |
20-08-2024 15:15:00 Tuesday |
4307.05 4300 |
4307.05 | 4292.8 | 251 |
| 1179 | 10.2 0.24 % |
20-08-2024 14:15:00 Tuesday |
4294.15 4304.35 |
4309 | 4290 | 1720 |
| 1180 | -5.9 -0.14 % |
20-08-2024 13:15:00 Tuesday |
4296.35 4290.45 |
4297 | 4283.6 | 446 |
| 1181 | 7.05 0.16 % |
20-08-2024 12:15:00 Tuesday |
4287.95 4295 |
4301.65 | 4273.1 | 3928 |
| 1182 | -3.5 -0.08 % |
20-08-2024 11:15:00 Tuesday |
4295.95 4292.45 |
4295.95 | 4278.7 | 2316 |
| 1183 | -12.35 -0.29 % |
20-08-2024 10:15:00 Tuesday |
4308.3 4295.95 |
4316 | 4273.6 | 3527 |
| 1184 | 45.45 1.06 % |
20-08-2024 09:15:00 Tuesday |
4268.55 4314 |
4314 | 4228.95 | 5948 |
| 1185 | -15.2 -0.36 % |
19-08-2024 15:15:00 Monday |
4234 4218.8 |
4237 | 4216.45 | 489 |
| 1186 | -17 -0.4 % |
19-08-2024 14:15:00 Monday |
4250 4233 |
4250.6 | 4228.1 | 945 |
| 1187 | 6 0.14 % |
19-08-2024 13:15:00 Monday |
4245 4251 |
4270.4 | 4242.4 | 1775 |
| 1188 | 5.55 0.13 % |
19-08-2024 12:15:00 Monday |
4232.8 4238.35 |
4238.8 | 4215 | 1881379 |
| 1189 | -5.95 -0.14 % |
19-08-2024 11:15:00 Monday |
4237.1 4231.15 |
4245.8 | 4229 | 957 |
| 1190 | -42.45 -0.99 % |
19-08-2024 10:15:00 Monday |
4271.45 4229 |
4275.5 | 4206.15 | 4626 |
| 1191 | -40.95 -0.95 % |
19-08-2024 09:15:00 Monday |
4309.95 4269 |
4327.7 | 4269 | 1996 |
| 1192 | -11 -0.26 % |
16-08-2024 15:15:00 Friday |
4285.6 4274.6 |
4285.6 | 4271.25 | 354 |
| 1193 | 7.7 0.18 % |
16-08-2024 14:15:00 Friday |
4274.45 4282.15 |
4287.55 | 4268.9 | 260 |
| 1194 | -4.7 -0.11 % |
16-08-2024 13:15:00 Friday |
4274.85 4270.15 |
4282.95 | 4267.2 | 831 |
| 1195 | 6.4 0.15 % |
16-08-2024 12:15:00 Friday |
4265.55 4271.95 |
4278.7 | 4257.15 | 324 |
| 1196 | 60.9 1.45 % |
16-08-2024 11:15:00 Friday |
4204.75 4265.65 |
4271.15 | 4204.75 | 1486 |
| 1197 | -30.5 -0.72 % |
16-08-2024 10:15:00 Friday |
4230 4199.5 |
4230.05 | 4199.5 | 401 |
| 1198 | 3.2 0.08 % |
16-08-2024 09:15:00 Friday |
4226.75 4229.95 |
4259.95 | 4224.6 | 1570 |
| 1199 | -1.5 -0.04 % |
14-08-2024 15:15:00 Wednesday |
4213.65 4212.15 |
4214.95 | 4198 | 823 |
| 1200 | -13.1 -0.31 % |
14-08-2024 14:15:00 Wednesday |
4226.6 4213.5 |
4233.15 | 4210 | 1676 |
| 1201 | -11.15 -0.26 % |
14-08-2024 13:15:00 Wednesday |
4233.7 4222.55 |
4236.35 | 4216 | 1121 |
| 1202 | -5.25 -0.12 % |
14-08-2024 12:15:00 Wednesday |
4238.5 4233.25 |
4240.4 | 4227.25 | 485 |
| 1203 | -1.2 -0.03 % |
14-08-2024 11:15:00 Wednesday |
4243.7 4242.5 |
4252 | 4218 | 834 |
| 1204 | -0.6 -0.01 % |
14-08-2024 10:15:00 Wednesday |
4242 4241.4 |
4257 | 4230 | 1386 |
| 1205 | 12.35 0.29 % |
14-08-2024 09:15:00 Wednesday |
4230.25 4242.6 |
4250.5 | 4214 | 3766 |
| 1206 | 8.25 0.2 % |
13-08-2024 15:15:00 Tuesday |
4223.2 4231.45 |
4233.2 | 4218.5 | 659 |
| 1207 | -11.45 -0.27 % |
13-08-2024 14:15:00 Tuesday |
4236.45 4225 |
4242.05 | 4224.95 | 621 |
| 1208 | -25.15 -0.59 % |
13-08-2024 13:15:00 Tuesday |
4258.4 4233.25 |
4272.25 | 4230 | 553 |
| 1209 | -1.2 -0.03 % |
13-08-2024 12:15:00 Tuesday |
4259.05 4257.85 |
4259.75 | 4241.75 | 1214 |
| 1210 | -8.65 -0.2 % |
13-08-2024 11:15:00 Tuesday |
4272.25 4263.6 |
4276.95 | 4257.1 | 826 |
| 1211 | -5.75 -0.13 % |
13-08-2024 10:15:00 Tuesday |
4282.45 4276.7 |
4282.8 | 4268.2 | 539 |
| 1212 | -6.55 -0.15 % |
13-08-2024 09:15:00 Tuesday |
4289.35 4282.8 |
4318.7 | 4252.05 | 9843 |
| 1213 | 4.85 0.11 % |
12-08-2024 15:15:00 Monday |
4251.8 4256.65 |
4256.65 | 4245 | 1862 |
| 1214 | -4 -0.09 % |
12-08-2024 14:15:00 Monday |
4255.85 4251.85 |
4261.55 | 4241.95 | 511 |
| 1215 | 12.55 0.3 % |
12-08-2024 13:15:00 Monday |
4248.2 4260.75 |
4268.65 | 4247.5 | 467 |
| 1216 | -33.4 -0.78 % |
12-08-2024 12:15:00 Monday |
4283.4 4250 |
4283.4 | 4250 | 996 |
| 1217 | 21.5 0.5 % |
12-08-2024 11:15:00 Monday |
4260.8 4282.3 |
4285.9 | 4258.55 | 1266 |
| 1218 | 9.45 0.22 % |
12-08-2024 10:15:00 Monday |
4250.55 4260 |
4268.3 | 4247.45 | 1934896 |
| 1219 | -13.05 -0.31 % |
12-08-2024 09:15:00 Monday |
4263.1 4250.05 |
4270 | 4227 | 6341 |
| 1220 | -14.65 -0.34 % |
09-08-2024 15:15:00 Friday |
4296.55 4281.9 |
4296.55 | 4280 | 247 |
| 1221 | 2.8 0.07 % |
09-08-2024 14:15:00 Friday |
4291.95 4294.75 |
4298.6 | 4285.7 | 290 |
| 1222 | 3.85 0.09 % |
09-08-2024 13:15:00 Friday |
4288.95 4292.8 |
4292.8 | 4276.75 | 354 |
| 1223 | -9.4 -0.22 % |
09-08-2024 12:15:00 Friday |
4299.4 4290 |
4307.25 | 4290 | 396 |
| 1224 | -5.45 -0.13 % |
09-08-2024 11:15:00 Friday |
4309.1 4303.65 |
4313.95 | 4300.8 | 579 |
| 1225 | 8.95 0.21 % |
09-08-2024 10:15:00 Friday |
4300.05 4309 |
4309 | 4297.05 | 694 |
| 1226 | 10.7 0.25 % |
09-08-2024 09:15:00 Friday |
4293.9 4304.6 |
4313 | 4281.7 | 1037 |
| 1227 | 20.9 0.49 % |
08-08-2024 15:15:00 Thursday |
4246.15 4267.05 |
4267.4 | 4243 | 639 |
| 1228 | -57.4 -1.33 % |
08-08-2024 14:15:00 Thursday |
4306.6 4249.2 |
4309.9 | 4246.75 | 1683 |
| 1229 | -11.75 -0.27 % |
08-08-2024 13:15:00 Thursday |
4318 4306.25 |
4327.85 | 4306.25 | 503 |
| 1230 | -8.2 -0.19 % |
08-08-2024 12:15:00 Thursday |
4325 4316.8 |
4333.45 | 4309.2 | 729 |
| 1231 | 16.25 0.38 % |
08-08-2024 11:15:00 Thursday |
4305.75 4322 |
4322.25 | 4305.75 | 715 |
| 1232 | -3.8 -0.09 % |
08-08-2024 10:15:00 Thursday |
4309.05 4305.25 |
4328.4 | 4300.95 | 1573 |
| 1233 | -24.45 -0.56 % |
08-08-2024 09:15:00 Thursday |
4330.15 4305.7 |
4331 | 4296 | 2547 |
| 1234 | 2.05 0.05 % |
07-08-2024 15:15:00 Wednesday |
4315.95 4318 |
4328.8 | 4312.2 | 617 |
| 1235 | 19.55 0.45 % |
07-08-2024 14:15:00 Wednesday |
4299.35 4318.9 |
4320.7 | 4292.7 | 640 |
| 1236 | 14.1 0.33 % |
07-08-2024 13:15:00 Wednesday |
4288 4302.1 |
4302.1 | 4285.45 | 901 |
| 1237 | -4 -0.09 % |
07-08-2024 12:15:00 Wednesday |
4294.35 4290.35 |
4302.4 | 4290.35 | 332 |
| 1238 | -6 -0.14 % |
07-08-2024 11:15:00 Wednesday |
4303.5 4297.5 |
4304 | 4290.35 | 316 |
| 1239 | -2.65 -0.06 % |
07-08-2024 10:15:00 Wednesday |
4304.45 4301.8 |
4311 | 4290.7 | 2281 |
| 1240 | -22.25 -0.51 % |
07-08-2024 09:15:00 Wednesday |
4325 4302.75 |
4339 | 4280.8 | 1481 |
| 1241 | -0.55 -0.01 % |
06-08-2024 15:15:00 Tuesday |
4261.75 4261.2 |
4267.55 | 4249.15 | 837 |
| 1242 | -21 -0.49 % |
06-08-2024 14:15:00 Tuesday |
4284 4263 |
4304.5 | 4255 | 2334 |
| 1243 | -24.5 -0.57 % |
06-08-2024 13:15:00 Tuesday |
4307.2 4282.7 |
4317 | 4282.7 | 2179 |
| 1244 | -30.45 -0.7 % |
06-08-2024 12:15:00 Tuesday |
4329.55 4299.1 |
4335 | 4299.1 | 2747 |
| 1245 | 13.9 0.32 % |
06-08-2024 11:15:00 Tuesday |
4314.35 4328.25 |
4330 | 4298.25 | 1786 |
| 1246 | 3.95 0.09 % |
06-08-2024 10:15:00 Tuesday |
4315 4318.95 |
4321.5 | 4274.4 | 2963 |
| 1247 | 48.85 1.15 % |
06-08-2024 09:15:00 Tuesday |
4262.1 4310.95 |
4328.4 | 4262.1 | 6079 |
| 1248 | 0.55 0.01 % |
05-08-2024 15:15:00 Monday |
4227.45 4228 |
4235.6 | 4219.2 | 621 |
| 1249 | 1.5 0.04 % |
05-08-2024 14:15:00 Monday |
4225.8 4227.3 |
4238.15 | 4209 | 846 |
| 1250 | 12.65 0.3 % |
05-08-2024 13:15:00 Monday |
4212.65 4225.3 |
4226.55 | 4203.95 | 676 |
| 1251 | -10.6 -0.25 % |
05-08-2024 12:15:00 Monday |
4222.2 4211.6 |
4227.85 | 4185 | 1341 |
| 1252 | 6.4 0.15 % |
05-08-2024 11:15:00 Monday |
4210 4216.4 |
4229.9 | 4164.8 | 2264 |
| 1253 | -79.45 -1.85 % |
05-08-2024 10:15:00 Monday |
4294.9 4215.45 |
4299 | 4213.25 | 2497 |
| 1254 | 70.45 1.67 % |
05-08-2024 09:15:00 Monday |
4226.25 4296.7 |
4297.25 | 4226.25 | 3650 |
| 1255 | 2.9 0.07 % |
02-08-2024 15:15:00 Friday |
4315 4317.9 |
4317.9 | 4300.7 | 1893 |
| 1256 | -37.15 -0.85 % |
02-08-2024 14:15:00 Friday |
4350.95 4313.8 |
4351.8 | 4310.2 | 3738 |
| 1257 | -23 -0.53 % |
02-08-2024 13:15:00 Friday |
4370.5 4347.5 |
4379.85 | 4347.5 | 1471 |
| 1258 | 6 0.14 % |
02-08-2024 12:15:00 Friday |
4363.3 4369.3 |
4370 | 4347 | 1941 |
| 1259 | -35.25 -0.8 % |
02-08-2024 11:15:00 Friday |
4397.65 4362.4 |
4398.45 | 4360.05 | 1608 |
| 1260 | 23.95 0.55 % |
02-08-2024 10:15:00 Friday |
4375.95 4399.9 |
4405.45 | 4371.05 | 1702 |
| 1261 | -5.8 -0.13 % |
02-08-2024 09:15:00 Friday |
4379.8 4374 |
4379.8 | 4318.7 | 7481 |
| 1262 | 9.25 0.21 % |
01-08-2024 15:15:00 Thursday |
4403.85 4413.1 |
4419.25 | 4399.65 | 1183 |
| 1263 | 3 0.07 % |
01-08-2024 14:15:00 Thursday |
4398 4401 |
4403 | 4375 | 698 |
| 1264 | -3 -0.07 % |
01-08-2024 13:15:00 Thursday |
4400.85 4397.85 |
4404.45 | 4393.3 | 126 |
| 1265 | -13.55 -0.31 % |
01-08-2024 12:15:00 Thursday |
4412.2 4398.65 |
4416.95 | 4394 | 1086 |
| 1266 | -3.65 -0.08 % |
01-08-2024 11:15:00 Thursday |
4414.6 4410.95 |
4417.05 | 4407.55 | 409 |
| 1267 | -19.55 -0.44 % |
01-08-2024 10:15:00 Thursday |
4428.85 4409.3 |
4438.05 | 4400.25 | 796 |
| 1268 | -9 -0.2 % |
01-08-2024 09:15:00 Thursday |
4438.95 4429.95 |
4465.1 | 4414.05 | 2718 |
| 1269 | 1.95 0.04 % |
31-07-2024 15:15:00 Wednesday |
4473.2 4475.15 |
4483.05 | 4466.55 | 244 |
| 1270 | -17.5 -0.39 % |
31-07-2024 14:15:00 Wednesday |
4493 4475.5 |
4493 | 4464.85 | 1061 |
| 1271 | -1.55 -0.03 % |
31-07-2024 13:15:00 Wednesday |
4489.05 4487.5 |
4495 | 4480.25 | 384 |
| 1272 | 22.55 0.51 % |
31-07-2024 12:15:00 Wednesday |
4462.45 4485 |
4485 | 4460.1 | 1651 |
| 1273 | -8.15 -0.18 % |
31-07-2024 11:15:00 Wednesday |
4471.1 4462.95 |
4474.25 | 4452.2 | 5376 |
| 1274 | -24 -0.53 % |
31-07-2024 10:15:00 Wednesday |
4491.25 4467.25 |
4493 | 4456.3 | 1117 |
| 1275 | 24.6 0.55 % |
31-07-2024 09:15:00 Wednesday |
4469 4493.6 |
4512 | 4469 | 2471 |
| 1276 | -13.25 -0.3 % |
30-07-2024 15:15:00 Tuesday |
4468.9 4455.65 |
4472.35 | 4452 | 730 |
| 1277 | -4.35 -0.1 % |
30-07-2024 14:15:00 Tuesday |
4479.3 4474.95 |
4490.1 | 4471.55 | 784 |
| 1278 | 4.8 0.11 % |
30-07-2024 13:15:00 Tuesday |
4472 4476.8 |
4480.65 | 4470.1 | 825 |
| 1279 | 1.45 0.03 % |
30-07-2024 12:15:00 Tuesday |
4471.55 4473 |
4483.95 | 4467.85 | 1110437 |
| 1280 | 2.45 0.05 % |
30-07-2024 11:15:00 Tuesday |
4465.85 4468.3 |
4485 | 4465.85 | 330 |
| 1281 | -46.45 -1.03 % |
30-07-2024 10:15:00 Tuesday |
4510 4463.55 |
4526 | 4463.55 | 3441 |
| 1282 | 27.25 0.61 % |
30-07-2024 09:15:00 Tuesday |
4485 4512.25 |
4512.25 | 4440.35 | 4591 |
| 1283 | -15.75 -0.35 % |
29-07-2024 15:15:00 Monday |
4445.75 4430 |
4450 | 4423.75 | 1373 |
| 1284 | 23.55 0.53 % |
29-07-2024 14:15:00 Monday |
4421.5 4445.05 |
4447.55 | 4413.4 | 1593 |
| 1285 | -1.05 -0.02 % |
29-07-2024 13:15:00 Monday |
4420.1 4419.05 |
4433.35 | 4404.6 | 716 |
| 1286 | 16.6 0.38 % |
29-07-2024 12:15:00 Monday |
4406.65 4423.25 |
4423.25 | 4390.85 | 1031 |
| 1287 | -10.05 -0.23 % |
29-07-2024 11:15:00 Monday |
4415.9 4405.85 |
4416.45 | 4395 | 1229 |
| 1288 | 28.5 0.65 % |
29-07-2024 10:15:00 Monday |
4386.9 4415.4 |
4417.2 | 4371 | 3560 |
| 1289 | -103.2 -2.3 % |
29-07-2024 09:15:00 Monday |
4490 4386.8 |
4490 | 4275.15 | 9552 |
| 1290 | -23.55 -0.52 % |
26-07-2024 15:15:00 Friday |
4498.4 4474.85 |
4500 | 4474.85 | 896 |
| 1291 | -1 -0.02 % |
26-07-2024 14:15:00 Friday |
4497 4496 |
4503.9 | 4490 | 2381 |
| 1292 | -9.75 -0.22 % |
26-07-2024 13:15:00 Friday |
4502.6 4492.85 |
4506 | 4459.9 | 1808 |
| 1293 | 7.8 0.17 % |
26-07-2024 12:15:00 Friday |
4497.2 4505 |
4507 | 4497.2 | 980 |
| 1294 | 16.7 0.37 % |
26-07-2024 11:15:00 Friday |
4488 4504.7 |
4509 | 4488 | 1635 |
| 1295 | 9.85 0.22 % |
26-07-2024 10:15:00 Friday |
4478.15 4488 |
4506 | 4462.7 | 3996 |
| 1296 | 18.55 0.42 % |
26-07-2024 09:15:00 Friday |
4459.9 4478.45 |
4478.45 | 4416 | 5183 |
| 1297 | 18.8 0.42 % |
25-07-2024 15:15:00 Thursday |
4424.2 4443 |
4447.7 | 4416.9 | 2978 |
| 1298 | 5.75 0.13 % |
25-07-2024 14:15:00 Thursday |
4418.25 4424 |
4440.65 | 4408 | 4369 |
| 1299 | 5 0.11 % |
25-07-2024 13:15:00 Thursday |
4410 4415 |
4417.4 | 4391 | 1607 |
| 1300 | -15.35 -0.35 % |
25-07-2024 12:15:00 Thursday |
4425.05 4409.7 |
4438.15 | 4392.1 | 3096 |
| 1301 | -31.4 -0.71 % |
25-07-2024 11:15:00 Thursday |
4450 4418.6 |
4465 | 4405 | 6842 |
| 1302 | 84.65 1.94 % |
25-07-2024 10:15:00 Thursday |
4364.9 4449.55 |
4459 | 4360.65 | 10174 |
| 1303 | 0.75 0.02 % |
25-07-2024 09:15:00 Thursday |
4364.5 4365.25 |
4390 | 4335.15 | 4411 |
| 1304 | 22.7 0.52 % |
24-07-2024 15:15:00 Wednesday |
4375 4397.7 |
4397.7 | 4373.95 | 526 |
| 1305 | 27.7 0.64 % |
24-07-2024 14:15:00 Wednesday |
4346.35 4374.05 |
4378.65 | 4345.25 | 698 |
| 1306 | 10.95 0.25 % |
24-07-2024 13:15:00 Wednesday |
4341.05 4352 |
4352.3 | 4331 | 414 |
| 1307 | -0.4 -0.01 % |
24-07-2024 12:15:00 Wednesday |
4350.45 4350.05 |
4357.75 | 4338.5 | 325 |
| 1308 | 11.55 0.27 % |
24-07-2024 11:15:00 Wednesday |
4339.1 4350.65 |
4352.55 | 4320 | 575 |
| 1309 | -20.75 -0.48 % |
24-07-2024 10:15:00 Wednesday |
4360.95 4340.2 |
4360.95 | 4336.2 | 920 |
| 1310 | 19 0.44 % |
24-07-2024 09:15:00 Wednesday |
4340.7 4359.7 |
4382 | 4295.3 | 3474 |
| 1311 | 5.5 0.13 % |
23-07-2024 15:15:00 Tuesday |
4308.75 4314.25 |
4320 | 4308.75 | 251 |
| 1312 | -13.15 -0.3 % |
23-07-2024 14:15:00 Tuesday |
4319.55 4306.4 |
4324.5 | 4304.6 | 309 |
| 1313 | 26.35 0.61 % |
23-07-2024 13:15:00 Tuesday |
4299.75 4326.1 |
4331.85 | 4260 | 1696 |
| 1314 | -6.25 -0.15 % |
23-07-2024 12:15:00 Tuesday |
4303.05 4296.8 |
4339.1 | 4172.8 | 3873 |
| 1315 | -27.25 -0.63 % |
23-07-2024 11:15:00 Tuesday |
4330.45 4303.2 |
4330.45 | 4293.35 | 1702 |
| 1316 | 21.75 0.51 % |
23-07-2024 10:15:00 Tuesday |
4305.3 4327.05 |
4340 | 4301 | 2165 |
| 1317 | -41.25 -0.95 % |
23-07-2024 09:15:00 Tuesday |
4349.95 4308.7 |
4372.1 | 4303.05 | 5141 |
| 1318 | -7.05 -0.16 % |
22-07-2024 15:15:00 Monday |
4337.2 4330.15 |
4340.05 | 4329.65 | 302 |
| 1319 | -6.7 -0.15 % |
22-07-2024 14:15:00 Monday |
4345.1 4338.4 |
4351 | 4337.2 | 602 |
| 1320 | -4.8 -0.11 % |
22-07-2024 13:15:00 Monday |
4347.1 4342.3 |
4347.15 | 4340 | 158 |
| 1321 | 6.15 0.14 % |
22-07-2024 12:15:00 Monday |
4339.8 4345.95 |
4345.95 | 4326.85 | 266 |
| 1322 | -2.8 -0.06 % |
22-07-2024 11:15:00 Monday |
4339.4 4336.6 |
4354 | 4324.8 | 606 |
| 1323 | 16.2 0.37 % |
22-07-2024 10:15:00 Monday |
4325.4 4341.6 |
4353.65 | 4311.4 | 757 |
| 1324 | 43.7 1.02 % |
22-07-2024 09:15:00 Monday |
4281.4 4325.1 |
4330.3 | 4250.3 | 2340 |
| 1325 | -12.1 -0.28 % |
19-07-2024 15:15:00 Friday |
4283.9 4271.8 |
4288 | 4271 | 542 |
| 1326 | -10.3 -0.24 % |
19-07-2024 14:15:00 Friday |
4293.65 4283.35 |
4298 | 4261.4 | 3396 |
| 1327 | 23.7 0.56 % |
19-07-2024 13:15:00 Friday |
4268.25 4291.95 |
4307.75 | 4268.25 | 1785 |
| 1328 | -18.5 -0.43 % |
19-07-2024 12:15:00 Friday |
4290.2 4271.7 |
4290.2 | 4251 | 1290 |
| 1329 | -7.65 -0.18 % |
19-07-2024 11:15:00 Friday |
4297 4289.35 |
4297.95 | 4261.4 | 3409 |
| 1330 | -38.05 -0.88 % |
19-07-2024 10:15:00 Friday |
4335.05 4297 |
4344.9 | 4290 | 3424 |
| 1331 | -79 -1.79 % |
19-07-2024 09:15:00 Friday |
4415 4336 |
4415 | 4336 | 2351 |
| 1332 | -4.8 -0.11 % |
18-07-2024 15:15:00 Thursday |
4418.8 4414 |
4421.9 | 4405 | 1108 |
| 1333 | 5.1 0.12 % |
18-07-2024 14:15:00 Thursday |
4416.85 4421.95 |
4423.95 | 4410.2 | 3463 |
| 1334 | -3.5 -0.08 % |
18-07-2024 13:15:00 Thursday |
4420 4416.5 |
4428.4 | 4406 | 2423 |
| 1335 | 6.1 0.14 % |
18-07-2024 12:15:00 Thursday |
4413.7 4419.8 |
4419.8 | 4404.5 | 1397 |
| 1336 | 17.8 0.4 % |
18-07-2024 11:15:00 Thursday |
4398.2 4416 |
4418.05 | 4393.35 | 2932 |
| 1337 | -34.4 -0.78 % |
18-07-2024 10:15:00 Thursday |
4438.55 4404.15 |
4440 | 4385 | 4332 |
| 1338 | 48.15 1.1 % |
18-07-2024 09:15:00 Thursday |
4390 4438.15 |
4443.95 | 4363.55 | 13451 |
| 1339 | -1.75 -0.04 % |
16-07-2024 15:15:00 Tuesday |
4426.75 4425 |
4430.1 | 4420.25 | 381 |
| 1340 | -21.35 -0.48 % |
16-07-2024 14:15:00 Tuesday |
4444.55 4423.2 |
4450 | 4423.2 | 2007 |
| 1341 | 30.3 0.69 % |
16-07-2024 13:15:00 Tuesday |
4419.7 4450 |
4450 | 4415.4 | 3086 |
| 1342 | 9.7 0.22 % |
16-07-2024 12:15:00 Tuesday |
4413.7 4423.4 |
4425 | 4402.35 | 791 |
| 1343 | 3.05 0.07 % |
16-07-2024 11:15:00 Tuesday |
4410.1 4413.15 |
4420.4 | 4405.15 | 617 |
| 1344 | 3.5 0.08 % |
16-07-2024 10:15:00 Tuesday |
4401.5 4405 |
4415 | 4401.5 | 592 |
| 1345 | -47 -1.06 % |
16-07-2024 09:15:00 Tuesday |
4449.9 4402.9 |
4449.9 | 4396.75 | 3977 |
| 1346 | 6.15 0.14 % |
15-07-2024 15:15:00 Monday |
4383.85 4390 |
4390 | 4380.3 | 1022 |
| 1347 | -10 -0.23 % |
15-07-2024 14:15:00 Monday |
4397.1 4387.1 |
4397.15 | 4383.45 | 899 |
| 1348 | 0.45 0.01 % |
15-07-2024 13:15:00 Monday |
4398.1 4398.55 |
4400.65 | 4387.1 | 356 |
| 1349 | -14.75 -0.33 % |
15-07-2024 12:15:00 Monday |
4412.45 4397.7 |
4425 | 4394 | 1901 |
| 1350 | 10.95 0.25 % |
15-07-2024 11:15:00 Monday |
4401.9 4412.85 |
4412.85 | 4397.6 | 2491 |
| 1351 | 16.65 0.38 % |
15-07-2024 10:15:00 Monday |
4384.95 4401.6 |
4404.1 | 4375.6 | 3747 |
| 1352 | 34.45 0.79 % |
15-07-2024 09:15:00 Monday |
4349.95 4384.4 |
4385.25 | 4320.25 | 4010 |
| 1353 | -2.15 -0.05 % |
12-07-2024 15:15:00 Friday |
4329.15 4327 |
4335.15 | 4327 | 455 |
| 1354 | -8.75 -0.2 % |
12-07-2024 14:15:00 Friday |
4336.6 4327.85 |
4344.4 | 4327.85 | 956 |
| 1355 | 4.3 0.1 % |
12-07-2024 13:15:00 Friday |
4335.7 4340 |
4355 | 4331.7 | 560 |
| 1356 | 12 0.28 % |
12-07-2024 12:15:00 Friday |
4323.5 4335.5 |
4343.2 | 4309 | 927 |
| 1357 | -8.7 -0.2 % |
12-07-2024 11:15:00 Friday |
4332.9 4324.2 |
4332.9 | 4284.65 | 1147 |
| 1358 | -22.65 -0.52 % |
12-07-2024 10:15:00 Friday |
4359 4336.35 |
4359 | 4314 | 2618 |
| 1359 | 35.95 0.83 % |
12-07-2024 09:15:00 Friday |
4321.65 4357.6 |
4368 | 4310 | 5747 |
| 1360 | 3.9 0.09 % |
11-07-2024 15:15:00 Thursday |
4320 4323.9 |
4330 | 4318 | 694 |
| 1361 | 5.75 0.13 % |
11-07-2024 14:15:00 Thursday |
4310.8 4316.55 |
4320 | 4306.9 | 1260 |
| 1362 | 0.45 0.01 % |
11-07-2024 13:15:00 Thursday |
4307.95 4308.4 |
4319.9 | 4303.1 | 680 |
| 1363 | 7.95 0.18 % |
11-07-2024 12:15:00 Thursday |
4299.9 4307.85 |
4310 | 4299.15 | 496 |
| 1364 | -5.35 -0.12 % |
11-07-2024 11:15:00 Thursday |
4305.35 4300 |
4312.65 | 4293.65 | 502 |
| 1365 | 0.35 0.01 % |
11-07-2024 10:15:00 Thursday |
4305 4305.35 |
4330 | 4289.3 | 1515 |
| 1366 | 24.25 0.57 % |
11-07-2024 09:15:00 Thursday |
4280.05 4304.3 |
4315 | 4280.05 | 1132 |
| 1367 | -0.85 -0.02 % |
10-07-2024 15:15:00 Wednesday |
4280.75 4279.9 |
4287 | 4277.75 | 283 |
| 1368 | 37.45 0.88 % |
10-07-2024 14:15:00 Wednesday |
4243.55 4281 |
4281 | 4239.5 | 909 |
| 1369 | -2.5 -0.06 % |
10-07-2024 13:15:00 Wednesday |
4243 4240.5 |
4250.95 | 4235 | 156312 |
| 1370 | 1 0.02 % |
10-07-2024 12:15:00 Wednesday |
4239 4240 |
4256.85 | 4229.75 | 550 |
| 1371 | 29.85 0.71 % |
10-07-2024 11:15:00 Wednesday |
4208 4237.85 |
4247.5 | 4198 | 2075 |
| 1372 | -34.7 -0.82 % |
10-07-2024 10:15:00 Wednesday |
4243.2 4208.5 |
4251.85 | 4167.2 | 2977 |
| 1373 | -67.9 -1.57 % |
10-07-2024 09:15:00 Wednesday |
4314 4246.1 |
4314 | 4236.85 | 2061 |
| 1374 | -7.65 -0.18 % |
09-07-2024 15:15:00 Tuesday |
4307.65 4300 |
4311 | 4300 | 577 |
| 1375 | 39.15 0.92 % |
09-07-2024 14:15:00 Tuesday |
4270.85 4310 |
4315 | 4270.85 | 1602 |
| 1376 | 3.1 0.07 % |
09-07-2024 13:15:00 Tuesday |
4267.6 4270.7 |
4274.6 | 4267.5 | 353 |
| 1377 | -10.8 -0.25 % |
09-07-2024 12:15:00 Tuesday |
4278 4267.2 |
4278 | 4261.7 | 429 |
| 1378 | 20.2 0.47 % |
09-07-2024 11:15:00 Tuesday |
4258.9 4279.1 |
4279.2 | 4258.9 | 533 |
| 1379 | 15.1 0.36 % |
09-07-2024 10:15:00 Tuesday |
4246.9 4262 |
4270 | 4235.95 | 1126 |
| 1380 | -11.4 -0.27 % |
09-07-2024 09:15:00 Tuesday |
4254.95 4243.55 |
4266 | 4222 | 2172 |
| 1381 | 0.35 0.01 % |
08-07-2024 15:15:00 Monday |
4235.65 4236 |
4238.3 | 4230 | 4515 |
| 1382 | -16.05 -0.38 % |
08-07-2024 14:15:00 Monday |
4248.4 4232.35 |
4259.9 | 4226.35 | 3744 |
| 1383 | -7.15 -0.17 % |
08-07-2024 13:15:00 Monday |
4256 4248.85 |
4258.95 | 4244.9 | 2791 |
| 1384 | 8.4 0.2 % |
08-07-2024 12:15:00 Monday |
4250 4258.4 |
4269.2 | 4246.5 | 6458 |
| 1385 | -27.6 -0.64 % |
08-07-2024 11:15:00 Monday |
4281.3 4253.7 |
4291.85 | 4251.5 | 3575 |
| 1386 | 0.7 0.02 % |
08-07-2024 10:15:00 Monday |
4283.25 4283.95 |
4300 | 4275.4 | 2988 |
| 1387 | -59.45 -1.37 % |
08-07-2024 09:15:00 Monday |
4342.95 4283.5 |
4342.95 | 4273.5 | 13943 |
| 1388 | -1.45 -0.03 % |
05-07-2024 15:15:00 Friday |
4325.05 4323.6 |
4326.9 | 4319 | 1165 |
| 1389 | -3.25 -0.08 % |
05-07-2024 14:15:00 Friday |
4328.25 4325 |
4330.65 | 4312.7 | 709 |
| 1390 | -10.1 -0.23 % |
05-07-2024 13:15:00 Friday |
4337.2 4327.1 |
4337.3 | 4316.6 | 1336 |
| 1391 | -1.7 -0.04 % |
05-07-2024 12:15:00 Friday |
4340.5 4338.8 |
4344.35 | 4332.25 | 2424 |
| 1392 | 11.1 0.26 % |
05-07-2024 11:15:00 Friday |
4328.9 4340 |
4346.05 | 4328.6 | 2303 |
| 1393 | 6.9 0.16 % |
05-07-2024 10:15:00 Friday |
4319.4 4326.3 |
4331 | 4315.65 | 3010 |
| 1394 | 43.2 1.01 % |
05-07-2024 09:15:00 Friday |
4275.75 4318.95 |
4324.95 | 4275.75 | 2044 |
| 1395 | 3.75 0.09 % |
04-07-2024 15:15:00 Thursday |
4286.15 4289.9 |
4295.65 | 4284 | 544 |
| 1396 | -13.2 -0.31 % |
04-07-2024 14:15:00 Thursday |
4297.6 4284.4 |
4307 | 4280 | 1912 |
| 1397 | 0.8 0.02 % |
04-07-2024 13:15:00 Thursday |
4296.5 4297.3 |
4302.55 | 4287.25 | 1230 |
| 1398 | -8.1 -0.19 % |
04-07-2024 12:15:00 Thursday |
4306.25 4298.15 |
4318.1 | 4296.3 | 1067 |
| 1399 | 10.1 0.24 % |
04-07-2024 11:15:00 Thursday |
4295.6 4305.7 |
4324 | 4294.5 | 1484 |
| 1400 | -2.2 -0.05 % |
04-07-2024 10:15:00 Thursday |
4298.05 4295.85 |
4299.3 | 4267.5 | 3439 |
| 1401 | 2.05 0.05 % |
04-07-2024 09:15:00 Thursday |
4297.95 4300 |
4307.55 | 4272.7 | 2010 |
| 1402 | -6.9 -0.16 % |
03-07-2024 15:15:00 Wednesday |
4282 4275.1 |
4283.45 | 4272 | 2637 |
| 1403 | -0.55 -0.01 % |
03-07-2024 14:15:00 Wednesday |
4282.45 4281.9 |
4282.45 | 4270.05 | 3427 |
| 1404 | 24.6 0.58 % |
03-07-2024 13:15:00 Wednesday |
4258.9 4283.5 |
4284 | 4258.25 | 5015 |
| 1405 | -2.85 -0.07 % |
03-07-2024 12:15:00 Wednesday |
4262.8 4259.95 |
4265 | 4252.05 | 5357 |
| 1406 | 14.7 0.35 % |
03-07-2024 11:15:00 Wednesday |
4248.2 4262.9 |
4262.9 | 4245.8 | 2343 |
| 1407 | -2.2 -0.05 % |
03-07-2024 10:15:00 Wednesday |
4252.4 4250.2 |
4263 | 4246.55 | 3158 |
| 1408 | -27.15 -0.63 % |
03-07-2024 09:15:00 Wednesday |
4279.55 4252.4 |
4279.55 | 4244.3 | 8459 |
| 1409 | -14.1 -0.33 % |
02-07-2024 15:15:00 Tuesday |
4256.15 4242.05 |
4258.75 | 4235.95 | 1222 |
| 1410 | -1.65 -0.04 % |
02-07-2024 14:15:00 Tuesday |
4257.45 4255.8 |
4263.7 | 4246.85 | 4037 |
| 1411 | 11.4 0.27 % |
02-07-2024 13:15:00 Tuesday |
4243.45 4254.85 |
4259.7 | 4240 | 1286 |
| 1412 | -17.3 -0.41 % |
02-07-2024 12:15:00 Tuesday |
4255 4237.7 |
4261.8 | 4225.9 | 1619 |
| 1413 | -10.35 -0.24 % |
02-07-2024 11:15:00 Tuesday |
4265 4254.65 |
4268.35 | 4254.65 | 621 |
| 1414 | -7.65 -0.18 % |
02-07-2024 10:15:00 Tuesday |
4268.2 4260.55 |
4271.7 | 4258.05 | 2589 |
| 1415 | 36.6 0.87 % |
02-07-2024 09:15:00 Tuesday |
4225.4 4262 |
4282 | 4225.4 | 8212 |
| 1416 | 0.55 0.01 % |
01-07-2024 15:15:00 Monday |
4217.95 4218.5 |
4226.2 | 4213.05 | 2153 |
| 1417 | -2.75 -0.07 % |
01-07-2024 14:15:00 Monday |
4224.2 4221.45 |
4232.6 | 4212.65 | 1230 |
| 1418 | 0 0 % |
01-07-2024 13:15:00 Monday |
4226.95 4226.95 |
4231.75 | 4217 | 848 |
| 1419 | -1.25 -0.03 % |
01-07-2024 12:15:00 Monday |
4230.55 4229.3 |
4234.2 | 4225.85 | 401 |
| 1420 | -7.9 -0.19 % |
01-07-2024 11:15:00 Monday |
4237.9 4230 |
4240.4 | 4227 | 3002 |
| 1421 | -11.65 -0.27 % |
01-07-2024 10:15:00 Monday |
4253.65 4242 |
4254.35 | 4230 | 1901 |
| 1422 | -9.35 -0.22 % |
01-07-2024 09:15:00 Monday |
4263 4253.65 |
4283.1 | 4242 | 7434 |
| 1423 | 7.85 0.19 % |
28-06-2024 15:15:00 Friday |
4222.65 4230.5 |
4240 | 4222.65 | 1145 |
| 1424 | -22.75 -0.54 % |
28-06-2024 14:15:00 Friday |
4246.6 4223.85 |
4250 | 4221.25 | 5378 |
| 1425 | 2.2 0.05 % |
28-06-2024 13:15:00 Friday |
4244.4 4246.6 |
4253.6 | 4239 | 863 |
| 1426 | -6.1 -0.14 % |
28-06-2024 12:15:00 Friday |
4250.65 4244.55 |
4252.15 | 4234.65 | 2250 |
| 1427 | 3.15 0.07 % |
28-06-2024 11:15:00 Friday |
4249.85 4253 |
4264.65 | 4245.05 | 3827 |
| 1428 | 10.55 0.25 % |
28-06-2024 10:15:00 Friday |
4237 4247.55 |
4255 | 4230.2 | 3959 |
| 1429 | 16.25 0.38 % |
28-06-2024 09:15:00 Friday |
4222.65 4238.9 |
4250 | 4217.1 | 8293 |
| 1430 | 14.45 0.34 % |
27-06-2024 15:15:00 Thursday |
4221.65 4236.1 |
4236.1 | 4221.65 | 807 |
| 1431 | 55.45 1.33 % |
27-06-2024 14:15:00 Thursday |
4167.35 4222.8 |
4225 | 4150 | 1957 |
| 1432 | -31.5 -0.75 % |
27-06-2024 13:15:00 Thursday |
4194.35 4162.85 |
4199.9 | 4160 | 1274 |
| 1433 | -12.8 -0.3 % |
27-06-2024 12:15:00 Thursday |
4208.55 4195.75 |
4211 | 4190 | 554 |
| 1434 | 4.4 0.1 % |
27-06-2024 11:15:00 Thursday |
4201.4 4205.8 |
4209.4 | 4197.85 | 1746 |
| 1435 | -7.75 -0.18 % |
27-06-2024 10:15:00 Thursday |
4209.9 4202.15 |
4211.9 | 4193.95 | 780 |
| 1436 | -20.55 -0.49 % |
27-06-2024 09:15:00 Thursday |
4232.45 4211.9 |
4235 | 4207 | 2277 |
| 1437 | -5.25 -0.12 % |
26-06-2024 15:15:00 Wednesday |
4231.25 4226 |
4231.4 | 4221.05 | 1329 |
| 1438 | -2.15 -0.05 % |
26-06-2024 14:15:00 Wednesday |
4233.55 4231.4 |
4233.95 | 4217.2 | 4430 |
| 1439 | 3.05 0.07 % |
26-06-2024 13:15:00 Wednesday |
4232.75 4235.8 |
4250.9 | 4228.15 | 4378 |
| 1440 | -2 -0.05 % |
26-06-2024 12:15:00 Wednesday |
4234.5 4232.5 |
4238.95 | 4213.4 | 4984 |
| 1441 | 0.45 0.01 % |
26-06-2024 11:15:00 Wednesday |
4234 4234.45 |
4240 | 4227 | 1970 |
| 1442 | -4.2 -0.1 % |
26-06-2024 10:15:00 Wednesday |
4238.65 4234.45 |
4241.05 | 4227.05 | 2715 |
| 1443 | -5.85 -0.14 % |
26-06-2024 09:15:00 Wednesday |
4242 4236.15 |
4265.7 | 4233.6 | 6194 |
| 1444 | 11.55 0.27 % |
25-06-2024 15:15:00 Tuesday |
4231.15 4242.7 |
4245.95 | 4228 | 1024 |
| 1445 | -29.8 -0.7 % |
25-06-2024 14:15:00 Tuesday |
4262 4232.2 |
4262.45 | 4226 | 2908 |
| 1446 | -6 -0.14 % |
25-06-2024 13:15:00 Tuesday |
4266.6 4260.6 |
4268.5 | 4245 | 1123 |
| 1447 | -5.95 -0.14 % |
25-06-2024 12:15:00 Tuesday |
4274.85 4268.9 |
4286 | 4264.55 | 928 |
| 1448 | 16.95 0.4 % |
25-06-2024 11:15:00 Tuesday |
4251.5 4268.45 |
4271.15 | 4244 | 1240 |
| 1449 | -55.5 -1.29 % |
25-06-2024 10:15:00 Tuesday |
4307 4251.5 |
4307 | 4247.6 | 2833 |
| 1450 | -31.9 -0.73 % |
25-06-2024 09:15:00 Tuesday |
4342.95 4311.05 |
4342.95 | 4300 | 3150 |
| 1451 | -9.3 -0.22 % |
24-06-2024 15:15:00 Monday |
4318 4308.7 |
4319.9 | 4306.7 | 1545 |
| 1452 | 5.7 0.13 % |
24-06-2024 14:15:00 Monday |
4313 4318.7 |
4322.9 | 4307.65 | 2999 |
| 1453 | -8.75 -0.2 % |
24-06-2024 13:15:00 Monday |
4321 4312.25 |
4326.3 | 4300 | 2472 |
| 1454 | -11.75 -0.27 % |
24-06-2024 12:15:00 Monday |
4334.2 4322.45 |
4345 | 4309.9 | 3701 |
| 1455 | 13.1 0.3 % |
24-06-2024 11:15:00 Monday |
4321 4334.1 |
4345 | 4316.9 | 3626 |
| 1456 | 2.1 0.05 % |
24-06-2024 10:15:00 Monday |
4321.9 4324 |
4333.95 | 4311.05 | 4497 |
| 1457 | 10.2 0.24 % |
24-06-2024 09:15:00 Monday |
4309.9 4320.1 |
4330 | 4268 | 11083 |
| 1458 | -9.7 -0.22 % |
21-06-2024 15:15:00 Friday |
4311.2 4301.5 |
4316.45 | 4289.65 | 1872 |
| 1459 | 1.35 0.03 % |
21-06-2024 14:15:00 Friday |
4310.65 4312 |
4316.2 | 4289.3 | 3510 |
| 1460 | 72.7 1.71 % |
21-06-2024 13:15:00 Friday |
4245 4317.7 |
4317.7 | 4245 | 3144 |
| 1461 | -6.8 -0.16 % |
21-06-2024 12:15:00 Friday |
4248.8 4242 |
4252.45 | 4232.1 | 1799 |
| 1462 | -22.25 -0.52 % |
21-06-2024 11:15:00 Friday |
4270.9 4248.65 |
4274.95 | 4245 | 1135 |
| 1463 | -13.2 -0.31 % |
21-06-2024 10:15:00 Friday |
4288.2 4275 |
4288.2 | 4256.3 | 2334 |
| 1464 | 53.95 1.27 % |
21-06-2024 09:15:00 Friday |
4234.05 4288 |
4288 | 4211.65 | 3534 |
| 1465 | 4 0.09 % |
20-06-2024 15:15:00 Thursday |
4230.05 4234.05 |
4235 | 4224.55 | 398 |
| 1466 | 2.85 0.07 % |
20-06-2024 14:15:00 Thursday |
4227.15 4230 |
4235 | 4216.5 | 1146 |
| 1467 | 37.4 0.89 % |
20-06-2024 13:15:00 Thursday |
4190.1 4227.5 |
4260 | 4189 | 2090 |
| 1468 | -11.95 -0.28 % |
20-06-2024 12:15:00 Thursday |
4200 4188.05 |
4200.7 | 4188.05 | 718 |
| 1469 | -9.45 -0.22 % |
20-06-2024 11:15:00 Thursday |
4209.45 4200 |
4212.5 | 4195.35 | 1027 |
| 1470 | 2.45 0.06 % |
20-06-2024 10:15:00 Thursday |
4210.05 4212.5 |
4216.8 | 4185.8 | 4722 |
| 1471 | -38.05 -0.9 % |
20-06-2024 09:15:00 Thursday |
4247.95 4209.9 |
4247.95 | 4197.75 | 3888 |
| 1472 | -0.65 -0.02 % |
19-06-2024 15:15:00 Wednesday |
4228.65 4228 |
4234 | 4215 | 1205 |
| 1473 | -8.25 -0.19 % |
19-06-2024 14:15:00 Wednesday |
4235.3 4227.05 |
4242 | 4225.35 | 1145 |
| 1474 | -4.65 -0.11 % |
19-06-2024 13:15:00 Wednesday |
4240 4235.35 |
4242.5 | 4230 | 1140 |
| 1475 | -1.9 -0.04 % |
19-06-2024 12:15:00 Wednesday |
4241.9 4240 |
4242.65 | 4232.5 | 1176 |
| 1476 | -4.2 -0.1 % |
19-06-2024 11:15:00 Wednesday |
4246.1 4241.9 |
4251 | 4227 | 1655 |
| 1477 | -17 -0.4 % |
19-06-2024 10:15:00 Wednesday |
4262.4 4245.4 |
4262.4 | 4226 | 3492 |
| 1478 | -41.1 -0.96 % |
19-06-2024 09:15:00 Wednesday |
4303.6 4262.5 |
4320 | 4254 | 6725 |
| 1479 | 3.8 0.09 % |
18-06-2024 15:15:00 Tuesday |
4300.05 4303.85 |
4305 | 4294.65 | 1743 |
| 1480 | -8.9 -0.21 % |
18-06-2024 14:15:00 Tuesday |
4308.9 4300 |
4308.9 | 4300 | 4148 |
| 1481 | -6 -0.14 % |
18-06-2024 13:15:00 Tuesday |
4311.2 4305.2 |
4314 | 4301.7 | 2233 |
| 1482 | 2.1 0.05 % |
18-06-2024 12:15:00 Tuesday |
4309.8 4311.9 |
4314.85 | 4296.5 | 6328 |
| 1483 | 9.3 0.22 % |
18-06-2024 11:15:00 Tuesday |
4304 4313.3 |
4315.2 | 4298.5 | 4945 |
| 1484 | -8.9 -0.21 % |
18-06-2024 10:15:00 Tuesday |
4309 4300.1 |
4317.7 | 4298 | 4161 |
| 1485 | 5.4 0.13 % |
18-06-2024 09:15:00 Tuesday |
4300 4305.4 |
4328 | 4280 | 20793 |
| 1486 | -1.85 -0.04 % |
14-06-2024 15:15:00 Friday |
4268.95 4267.1 |
4274.15 | 4266.55 | 915 |
| 1487 | -5.25 -0.12 % |
14-06-2024 14:15:00 Friday |
4272.5 4267.25 |
4277.65 | 4266.15 | 3967 |
| 1488 | 6.95 0.16 % |
14-06-2024 13:15:00 Friday |
4265 4271.95 |
4274.9 | 4264 | 916 |
| 1489 | -18.5 -0.43 % |
14-06-2024 12:15:00 Friday |
4284.45 4265.95 |
4286.1 | 4265.95 | 1203 |
| 1490 | -6.55 -0.15 % |
14-06-2024 11:15:00 Friday |
4291 4284.45 |
4292.95 | 4275 | 988 |
| 1491 | -0.45 -0.01 % |
14-06-2024 10:15:00 Friday |
4290.3 4289.85 |
4292.85 | 4283.1 | 2356 |
| 1492 | -20.05 -0.47 % |
14-06-2024 09:15:00 Friday |
4310.05 4290 |
4330.75 | 4261 | 9416 |
| 1493 | 1.95 0.05 % |
13-06-2024 15:15:00 Thursday |
4300 4301.95 |
4313 | 4295.3 | 1655 |
| 1494 | 36 0.84 % |
13-06-2024 14:15:00 Thursday |
4265 4301 |
4319 | 4260.8 | 8350 |
| 1495 | -15 -0.35 % |
13-06-2024 13:15:00 Thursday |
4279.5 4264.5 |
4323.3 | 4255 | 7570 |
| 1496 | 27.85 0.66 % |
13-06-2024 12:15:00 Thursday |
4251.55 4279.4 |
4292 | 4245 | 8345 |
| 1497 | 13.7 0.32 % |
13-06-2024 11:15:00 Thursday |
4238.8 4252.5 |
4253 | 4238.8 | 2043 |
| 1498 | -33.05 -0.77 % |
13-06-2024 10:15:00 Thursday |
4270.15 4237.1 |
4270.15 | 4229.35 | 10435 |
| 1499 | -79.85 -1.84 % |
13-06-2024 09:15:00 Thursday |
4350 4270.15 |
4350 | 4262.15 | 13156 |
| 1500 | -0.8 -0.02 % |
12-06-2024 15:15:00 Wednesday |
4302.8 4302 |
4302.8 | 4290 | 5012 |
| 1501 | -3.75 -0.09 % |
12-06-2024 14:15:00 Wednesday |
4304.75 4301 |
4317.4 | 4296.8 | 6563 |
| 1502 | -2.65 -0.06 % |
12-06-2024 13:15:00 Wednesday |
4304.65 4302 |
4343.5 | 4302 | 5265 |
| 1503 | -5.75 -0.13 % |
12-06-2024 12:15:00 Wednesday |
4307.5 4301.75 |
4311 | 4290.05 | 3397 |
| 1504 | -20 -0.46 % |
12-06-2024 11:15:00 Wednesday |
4325 4305 |
4326.95 | 4285 | 7009 |
| 1505 | -17.4 -0.4 % |
12-06-2024 10:15:00 Wednesday |
4344.1 4326.7 |
4348.5 | 4324.25 | 4066 |
| 1506 | -47.65 -1.08 % |
12-06-2024 09:15:00 Wednesday |
4394.85 4347.2 |
4394.85 | 4332 | 16601 |
| 1507 | 5.55 0.13 % |
11-06-2024 15:15:00 Tuesday |
4370.15 4375.7 |
4375.8 | 4361.1 | 15069 |
| 1508 | -11.35 -0.26 % |
11-06-2024 14:15:00 Tuesday |
4382.35 4371 |
4389 | 4370.15 | 14960 |
| 1509 | -6.2 -0.14 % |
11-06-2024 13:15:00 Tuesday |
4389 4382.8 |
4392.65 | 4372 | 10998 |
| 1510 | -5.2 -0.12 % |
11-06-2024 12:15:00 Tuesday |
4394.9 4389.7 |
4399 | 4384 | 4360 |
| 1511 | 8.5 0.19 % |
11-06-2024 11:15:00 Tuesday |
4386.4 4394.9 |
4402 | 4384 | 6775 |
| 1512 | -15.35 -0.35 % |
11-06-2024 10:15:00 Tuesday |
4404.55 4389.2 |
4413.55 | 4377.5 | 16627 |
| 1513 | -4.95 -0.11 % |
11-06-2024 09:15:00 Tuesday |
4409.95 4405 |
4471.9 | 4361 | 404094 |
| 1514 | -20.3 -0.44 % |
10-06-2024 15:15:00 Monday |
4573.3 4553 |
4574.85 | 4546.85 | 5220 |
| 1515 | -4.5 -0.1 % |
10-06-2024 14:15:00 Monday |
4575.9 4571.4 |
4580.65 | 4550 | 5597 |
| 1516 | -13.1 -0.29 % |
10-06-2024 13:15:00 Monday |
4589 4575.9 |
4597.25 | 4561.55 | 15638 |
| 1517 | 2.95 0.06 % |
10-06-2024 12:15:00 Monday |
4586.05 4589 |
4610 | 4584.75 | 7167 |
| 1518 | 46.4 1.02 % |
10-06-2024 11:15:00 Monday |
4540 4586.4 |
4608.95 | 4540 | 11011 |
| 1519 | 63.15 1.41 % |
10-06-2024 10:15:00 Monday |
4476.9 4540.05 |
4558.35 | 4476.9 | 9068 |
| 1520 | 64.85 1.47 % |
10-06-2024 09:15:00 Monday |
4413 4477.85 |
4481.9 | 4391.3 | 5585 |
| 1521 | -6.4 -0.15 % |
07-06-2024 15:15:00 Friday |
4370.45 4364.05 |
4383.3 | 4364.05 | 410 |
| 1522 | -12.55 -0.29 % |
07-06-2024 14:15:00 Friday |
4380 4367.45 |
4389.4 | 4365.65 | 1120 |
| 1523 | -10 -0.23 % |
07-06-2024 13:15:00 Friday |
4391.2 4381.2 |
4410 | 4381.2 | 985 |
| 1524 | 13.15 0.3 % |
07-06-2024 12:15:00 Friday |
4378.05 4391.2 |
4398.55 | 4374 | 731 |
| 1525 | -18.8 -0.43 % |
07-06-2024 11:15:00 Friday |
4396.65 4377.85 |
4402.5 | 4359.25 | 1094 |
| 1526 | 35.4 0.81 % |
07-06-2024 10:15:00 Friday |
4361.15 4396.55 |
4405.05 | 4347.1 | 4855 |
| 1527 | 10 0.23 % |
07-06-2024 09:15:00 Friday |
4350 4360 |
4379.5 | 4321.2 | 7155 |
| 1528 | 3.3 0.08 % |
06-06-2024 15:15:00 Thursday |
4295.7 4299 |
4308.9 | 4295 | 1218 |
| 1529 | 3.05 0.07 % |
06-06-2024 14:15:00 Thursday |
4298.15 4301.2 |
4313.2 | 4290.05 | 2233 |
| 1530 | -2.7 -0.06 % |
06-06-2024 13:15:00 Thursday |
4299.95 4297.25 |
4321.35 | 4296.7 | 1293 |
| 1531 | 13 0.3 % |
06-06-2024 12:15:00 Thursday |
4283.4 4296.4 |
4325.95 | 4283.4 | 5499 |
| 1532 | -18.9 -0.44 % |
06-06-2024 11:15:00 Thursday |
4308.6 4289.7 |
4315.45 | 4273.3 | 875 |
| 1533 | 27.7 0.65 % |
06-06-2024 10:15:00 Thursday |
4279.5 4307.2 |
4312 | 4277.1 | 4912 |
| 1534 | -86.4 -1.98 % |
06-06-2024 09:15:00 Thursday |
4363 4276.6 |
4363 | 4259 | 9775 |
| 1535 | -35.15 -0.81 % |
05-06-2024 15:15:00 Wednesday |
4356 4320.85 |
4357.2 | 4314.8 | 3748 |
| 1536 | 47.3 1.1 % |
05-06-2024 14:15:00 Wednesday |
4305.9 4353.2 |
4363 | 4284.3 | 17000 |
| 1537 | 1.95 0.05 % |
05-06-2024 13:15:00 Wednesday |
4303.95 4305.9 |
4326.9 | 4298.4 | 7307 |
| 1538 | 6.7 0.16 % |
05-06-2024 12:15:00 Wednesday |
4297.3 4304 |
4306.25 | 4265 | 6625 |
| 1539 | 19.8 0.46 % |
05-06-2024 11:15:00 Wednesday |
4275.75 4295.55 |
4295.55 | 4227.4 | 9352 |
| 1540 | 106.65 2.56 % |
05-06-2024 10:15:00 Wednesday |
4163.8 4270.45 |
4277 | 4135.45 | 7463 |
| 1541 | 41.05 1 % |
05-06-2024 09:15:00 Wednesday |
4124.95 4166 |
4171.7 | 4031.9 | 13676 |
| 1542 | 14.6 0.36 % |
04-06-2024 15:15:00 Tuesday |
4075.3 4089.9 |
4096.6 | 4071.7 | 1508 |
| 1543 | -17.3 -0.42 % |
04-06-2024 14:15:00 Tuesday |
4089 4071.7 |
4103.05 | 4048.25 | 7772 |
| 1544 | -17.7 -0.43 % |
04-06-2024 13:15:00 Tuesday |
4110.3 4092.6 |
4122.9 | 4065.65 | 10170 |
| 1545 | 229.8 5.91 % |
04-06-2024 12:15:00 Tuesday |
3886.35 4116.15 |
4116.15 | 3869 | 19847 |
| 1546 | -177.2 -4.36 % |
04-06-2024 11:15:00 Tuesday |
4063.6 3886.4 |
4130 | 3878.85 | 18471 |
| 1547 | -199.45 -4.68 % |
04-06-2024 10:15:00 Tuesday |
4263.85 4064.4 |
4268.25 | 4000 | 9427 |
| 1548 | -64.3 -1.48 % |
04-06-2024 09:15:00 Tuesday |
4333 4268.7 |
4333.05 | 4000 | 27064 |
| 1549 | 4.9 0.11 % |
03-06-2024 15:15:00 Monday |
4297.5 4302.4 |
4302.75 | 4295.2 | 769 |
| 1550 | -16.25 -0.38 % |
03-06-2024 14:15:00 Monday |
4312.35 4296.1 |
4316 | 4295.65 | 1417 |
| 1551 | 15.2 0.35 % |
03-06-2024 13:15:00 Monday |
4296.8 4312 |
4315 | 4291.25 | 908 |
| 1552 | 3.75 0.09 % |
03-06-2024 12:15:00 Monday |
4295 4298.75 |
4307.65 | 4290.5 | 894 |
| 1553 | 9.75 0.23 % |
03-06-2024 11:15:00 Monday |
4284.4 4294.15 |
4295.5 | 4263 | 1705 |
| 1554 | 4.35 0.1 % |
03-06-2024 10:15:00 Monday |
4276.25 4280.6 |
4290 | 4264.05 | 2840 |
| 1555 | -20.05 -0.47 % |
03-06-2024 09:15:00 Monday |
4300.05 4280 |
4319.95 | 4235.5 | 6484 |
| 1556 | 7.7 0.18 % |
31-05-2024 15:15:00 Friday |
4190.2 4197.9 |
4215 | 4172.95 | 1520 |
| 1557 | 47.75 1.15 % |
31-05-2024 14:15:00 Friday |
4138.4 4186.15 |
4186.15 | 4118.1 | 3086 |
| 1558 | -1.9 -0.05 % |
31-05-2024 13:15:00 Friday |
4137.9 4136 |
4146 | 4131.15 | 622 |
| 1559 | -10.35 -0.25 % |
31-05-2024 12:15:00 Friday |
4145.3 4134.95 |
4145.4 | 4116.3 | 754 |
| 1560 | 8.15 0.2 % |
31-05-2024 11:15:00 Friday |
4133.8 4141.95 |
4155.7 | 4130 | 382 |
| 1561 | 4.65 0.11 % |
31-05-2024 10:15:00 Friday |
4127.35 4132 |
4165.45 | 4126.65 | 1426 |
| 1562 | -70.45 -1.68 % |
31-05-2024 09:15:00 Friday |
4199.8 4129.35 |
4199.8 | 4107.4 | 3413 |
| 1563 | -3.05 -0.07 % |
30-05-2024 15:15:00 Thursday |
4161.25 4158.2 |
4165 | 4150.35 | 3940 |
| 1564 | -22.95 -0.55 % |
30-05-2024 14:15:00 Thursday |
4182.95 4160 |
4195.9 | 4145.45 | 15472 |
| 1565 | 1.35 0.03 % |
30-05-2024 13:15:00 Thursday |
4180 4181.35 |
4194.9 | 4167.9 | 9835 |
| 1566 | 9.5 0.23 % |
30-05-2024 12:15:00 Thursday |
4171.5 4181 |
4185.75 | 4162.6 | 6339 |
| 1567 | 37.85 0.92 % |
30-05-2024 11:15:00 Thursday |
4133.65 4171.5 |
4171.9 | 4129.45 | 12002 |
| 1568 | 40.65 0.99 % |
30-05-2024 10:15:00 Thursday |
4092.7 4133.35 |
4142 | 4092.5 | 5396 |
| 1569 | 42.25 1.04 % |
30-05-2024 09:15:00 Thursday |
4049.9 4092.15 |
4143.9 | 4049.85 | 23344 |
| 1570 | 28.65 0.71 % |
29-05-2024 15:15:00 Wednesday |
4023.35 4052 |
4057 | 4021 | 4436 |
| 1571 | -14.05 -0.35 % |
29-05-2024 14:15:00 Wednesday |
4038.9 4024.85 |
4046 | 4007 | 9738 |
| 1572 | -24.2 -0.6 % |
29-05-2024 13:15:00 Wednesday |
4064 4039.8 |
4065.9 | 4038 | 5502 |
| 1573 | -6.25 -0.15 % |
29-05-2024 12:15:00 Wednesday |
4073 4066.75 |
4074 | 4054.35 | 3323 |
| 1574 | 27.15 0.67 % |
29-05-2024 11:15:00 Wednesday |
4045.85 4073 |
4078.15 | 4040.1 | 6825 |
| 1575 | -68.3 -1.66 % |
29-05-2024 10:15:00 Wednesday |
4118.75 4050.45 |
4118.85 | 4036.65 | 16078 |
| 1576 | -53.55 -1.28 % |
29-05-2024 09:15:00 Wednesday |
4170.05 4116.5 |
4175.9 | 4115.9 | 11803 |
| 1577 | -2.95 -0.07 % |
28-05-2024 15:15:00 Tuesday |
4197.35 4194.4 |
4201 | 4183.85 | 2151 |
| 1578 | 0.3 0.01 % |
28-05-2024 14:15:00 Tuesday |
4201.45 4201.75 |
4209 | 4195.15 | 1262 |
| 1579 | 14.3 0.34 % |
28-05-2024 13:15:00 Tuesday |
4185 4199.3 |
4203.45 | 4182.9 | 805 |
| 1580 | -9.05 -0.22 % |
28-05-2024 12:15:00 Tuesday |
4193.05 4184 |
4196 | 4157.35 | 3093 |
| 1581 | -33.6 -0.79 % |
28-05-2024 11:15:00 Tuesday |
4228.5 4194.9 |
4229.9 | 4189.35 | 1820 |
| 1582 | -1.9 -0.04 % |
28-05-2024 10:15:00 Tuesday |
4233.3 4231.4 |
4238.15 | 4221.15 | 604 |
| 1583 | -29.8 -0.7 % |
28-05-2024 09:15:00 Tuesday |
4261.95 4232.15 |
4265.35 | 4229.35 | 2562 |
| 1584 | -7.35 -0.17 % |
27-05-2024 15:15:00 Monday |
4257.35 4250 |
4257.35 | 4241.8 | 3173 |
| 1585 | -13.65 -0.32 % |
27-05-2024 14:15:00 Monday |
4271 4257.35 |
4293 | 4246.45 | 4373 |
| 1586 | -0.85 -0.02 % |
27-05-2024 13:15:00 Monday |
4273.45 4272.6 |
4277.95 | 4257 | 1769 |
| 1587 | 19.45 0.46 % |
27-05-2024 12:15:00 Monday |
4250.2 4269.65 |
4274.95 | 4245 | 827 |
| 1588 | -10.1 -0.24 % |
27-05-2024 11:15:00 Monday |
4260.3 4250.2 |
4264.1 | 4238.95 | 3778 |
| 1589 | 10.8 0.25 % |
27-05-2024 10:15:00 Monday |
4254.2 4265 |
4285 | 4248.3 | 4723 |
| 1590 | -38.8 -0.9 % |
27-05-2024 09:15:00 Monday |
4289.1 4250.3 |
4296 | 4208 | 10705 |
| 1591 | -8.2 -0.19 % |
24-05-2024 15:15:00 Friday |
4259.1 4250.9 |
4260.9 | 4245 | 8649 |
| 1592 | -11.1 -0.26 % |
24-05-2024 14:15:00 Friday |
4267 4255.9 |
4277.65 | 4251.45 | 12731 |
| 1593 | -8.45 -0.2 % |
24-05-2024 13:15:00 Friday |
4274.5 4266.05 |
4279.65 | 4250.85 | 6704 |
| 1594 | -0.05 0 % |
24-05-2024 12:15:00 Friday |
4274.55 4274.5 |
4294.95 | 4262.2 | 8495 |
| 1595 | -17.4 -0.41 % |
24-05-2024 11:15:00 Friday |
4292.25 4274.85 |
4299.55 | 4262.7 | 19889 |
| 1596 | -53.75 -1.24 % |
24-05-2024 10:15:00 Friday |
4346 4292.25 |
4352.5 | 4280 | 25561 |
| 1597 | -157.15 -3.49 % |
24-05-2024 09:15:00 Friday |
4504.65 4347.5 |
4520 | 4322 | 65705 |
| 1598 | -1 -0.02 % |
23-05-2024 15:15:00 Thursday |
4403.75 4402.75 |
4408 | 4388.85 | 2736 |
| 1599 | 0.65 0.01 % |
23-05-2024 14:15:00 Thursday |
4403.1 4403.75 |
4422 | 4385 | 6828 |
| 1600 | 61 1.41 % |
23-05-2024 13:15:00 Thursday |
4339.05 4400.05 |
4428.6 | 4317.75 | 12605 |
| 1601 | -7.7 -0.18 % |
23-05-2024 12:15:00 Thursday |
4350.5 4342.8 |
4364.15 | 4335 | 4920 |
| 1602 | -51.65 -1.17 % |
23-05-2024 11:15:00 Thursday |
4398.8 4347.15 |
4400.9 | 4335 | 5298 |
| 1603 | -10.75 -0.24 % |
23-05-2024 10:15:00 Thursday |
4409.55 4398.8 |
4410 | 4380 | 5057 |
| 1604 | 16.85 0.38 % |
23-05-2024 09:15:00 Thursday |
4392.45 4409.3 |
4440.7 | 4361.45 | 16016 |
| 1605 | 9.05 0.21 % |
22-05-2024 15:15:00 Wednesday |
4352.9 4361.95 |
4361.95 | 4342.15 | 483 |
| 1606 | -16.3 -0.37 % |
22-05-2024 14:15:00 Wednesday |
4366.4 4350.1 |
4376.45 | 4350.1 | 1337 |
| 1607 | 4.25 0.1 % |
22-05-2024 13:15:00 Wednesday |
4362.15 4366.4 |
4385.2 | 4350 | 3126 |
| 1608 | 3.25 0.07 % |
22-05-2024 12:15:00 Wednesday |
4357.25 4360.5 |
4405 | 4354.25 | 2512 |
| 1609 | 58.95 1.37 % |
22-05-2024 11:15:00 Wednesday |
4301.05 4360 |
4363.3 | 4301.05 | 2087 |
| 1610 | 0.25 0.01 % |
22-05-2024 10:15:00 Wednesday |
4296.55 4296.8 |
4310.9 | 4292.05 | 751 |
| 1611 | -41.7 -0.96 % |
22-05-2024 09:15:00 Wednesday |
4341.85 4300.15 |
4345.65 | 4282.5 | 2947 |
| 1612 | 4.15 0.1 % |
21-05-2024 15:15:00 Tuesday |
4313.7 4317.85 |
4319.95 | 4303.3 | 2252 |
| 1613 | 4.2 0.1 % |
21-05-2024 14:15:00 Tuesday |
4311.85 4316.05 |
4321.85 | 4300 | 3499 |
| 1614 | -0.8 -0.02 % |
21-05-2024 13:15:00 Tuesday |
4317.1 4316.3 |
4335.7 | 4305.5 | 1876 |
| 1615 | -16.05 -0.37 % |
21-05-2024 12:15:00 Tuesday |
4333.05 4317 |
4339.25 | 4315 | 4930 |
| 1616 | 1.2 0.03 % |
21-05-2024 11:15:00 Tuesday |
4330 4331.2 |
4344.65 | 4323.6 | 1569 |
| 1617 | -6.3 -0.15 % |
21-05-2024 10:15:00 Tuesday |
4335.9 4329.6 |
4355.35 | 4316.4 | 4258 |
| 1618 | -30 -0.69 % |
21-05-2024 09:15:00 Tuesday |
4367.15 4337.15 |
4367.15 | 4280 | 7913 |
| 1619 | 4.55 0.1 % |
18-05-2024 12:15:00 Saturday |
4367.45 4372 |
4375.8 | 4361.8 | 669 |
| 1620 | 26.8 0.62 % |
18-05-2024 11:15:00 Saturday |
4343.65 4370.45 |
4375 | 4343.65 | -1294 |
| 1621 | -40.15 -0.92 % |
18-05-2024 09:15:00 Saturday |
4383.8 4343.65 |
4386.45 | 4340 | 2517 |
| 1622 | -12.85 -0.29 % |
17-05-2024 15:15:00 Friday |
4374.7 4361.85 |
4379.15 | 4351.35 | 1075 |
| 1623 | 18 0.41 % |
17-05-2024 14:15:00 Friday |
4352 4370 |
4370 | 4340.9 | 969 |
| 1624 | 10.55 0.24 % |
17-05-2024 13:15:00 Friday |
4340 4350.55 |
4352 | 4339.15 | 1027 |
| 1625 | -24.3 -0.56 % |
17-05-2024 12:15:00 Friday |
4368.7 4344.4 |
4372.45 | 4340.65 | 1168 |
| 1626 | 8.45 0.19 % |
17-05-2024 11:15:00 Friday |
4364 4372.45 |
4381 | 4361.25 | 876 |
| 1627 | 16.8 0.39 % |
17-05-2024 10:15:00 Friday |
4347.2 4364 |
4379 | 4336.2 | 1954 |
| 1628 | 49 1.14 % |
17-05-2024 09:15:00 Friday |
4290.55 4339.55 |
4391 | 4290.55 | 8756 |
| 1629 | -1.05 -0.02 % |
16-05-2024 15:15:00 Thursday |
4291.55 4290.5 |
4299.1 | 4290 | 1538 |
| 1630 | 13.5 0.32 % |
16-05-2024 14:15:00 Thursday |
4277.75 4291.25 |
4302 | 4266.1 | 2134 |
| 1631 | -21.6 -0.5 % |
16-05-2024 13:15:00 Thursday |
4299.35 4277.75 |
4307 | 4265.15 | 2375 |
| 1632 | -22.35 -0.52 % |
16-05-2024 12:15:00 Thursday |
4321.4 4299.05 |
4330 | 4285 | 6052 |
| 1633 | 37.4 0.87 % |
16-05-2024 11:15:00 Thursday |
4283.1 4320.5 |
4324 | 4283.1 | 558 |
| 1634 | -9.65 -0.22 % |
16-05-2024 10:15:00 Thursday |
4298.1 4288.45 |
4305.3 | 4281 | 2139 |
| 1635 | -1.8 -0.04 % |
16-05-2024 09:15:00 Thursday |
4299.9 4298.1 |
4324 | 4282 | 3416 |
| 1636 | -28.25 -0.66 % |
15-05-2024 15:15:00 Wednesday |
4298.25 4270 |
4300 | 4269.6 | 2079 |
| 1637 | 22.85 0.53 % |
15-05-2024 14:15:00 Wednesday |
4274.5 4297.35 |
4313.75 | 4252.6 | 7727 |
| 1638 | 10.35 0.24 % |
15-05-2024 13:15:00 Wednesday |
4265.55 4275.9 |
4283.9 | 4258 | 5620 |
| 1639 | 6.7 0.16 % |
15-05-2024 12:15:00 Wednesday |
4258.85 4265.55 |
4272 | 4251 | 1508 |
| 1640 | 24.15 0.57 % |
15-05-2024 11:15:00 Wednesday |
4233.7 4257.85 |
4274.15 | 4233.7 | 9413 |
| 1641 | 76.1 1.83 % |
15-05-2024 10:15:00 Wednesday |
4155 4231.1 |
4231.45 | 4147.45 | 5820 |
| 1642 | -12.85 -0.31 % |
15-05-2024 09:15:00 Wednesday |
4167.85 4155 |
4173.95 | 4133.35 | 5439 |
| 1643 | 8 0.19 % |
14-05-2024 15:15:00 Tuesday |
4147 4155 |
4155 | 4141.35 | 1359 |
| 1644 | 11.15 0.27 % |
14-05-2024 14:15:00 Tuesday |
4135.85 4147 |
4148 | 4120.35 | 2283 |
| 1645 | 33.85 0.82 % |
14-05-2024 13:15:00 Tuesday |
4106 4139.85 |
4150.55 | 4101.95 | 2567 |
| 1646 | -26 -0.63 % |
14-05-2024 12:15:00 Tuesday |
4127 4101 |
4127.8 | 4101 | 2924 |
| 1647 | -38 -0.91 % |
14-05-2024 11:15:00 Tuesday |
4168 4130 |
4174.45 | 4114.6 | 3380 |
| 1648 | 53 1.29 % |
14-05-2024 10:15:00 Tuesday |
4114.95 4167.95 |
4167.95 | 4112.65 | 6457 |
| 1649 | -6.9 -0.17 % |
14-05-2024 09:15:00 Tuesday |
4123.15 4116.25 |
4124 | 4087.2 | 6336 |
| 1650 | 2.65 0.06 % |
13-05-2024 15:15:00 Monday |
4083.35 4086 |
4090.4 | 4077.9 | 641 |
| 1651 | 3.75 0.09 % |
13-05-2024 14:15:00 Monday |
4076.25 4080 |
4085.7 | 4065 | 1582 |
| 1652 | 10.65 0.26 % |
13-05-2024 13:15:00 Monday |
4064 4074.65 |
4076.85 | 4047 | 938 |
| 1653 | 11.6 0.29 % |
13-05-2024 12:15:00 Monday |
4052.4 4064 |
4065.05 | 4050 | 1737 |
| 1654 | 12.2 0.3 % |
13-05-2024 11:15:00 Monday |
4040.85 4053.05 |
4062.75 | 4027.95 | 984 |
| 1655 | 27.55 0.69 % |
13-05-2024 10:15:00 Monday |
4007.45 4035 |
4035 | 3980 | 6213 |
| 1656 | -9.2 -0.23 % |
13-05-2024 09:15:00 Monday |
4017.1 4007.9 |
4059.9 | 3985 | 6844 |
| 1657 | 16.75 0.42 % |
10-05-2024 15:15:00 Friday |
4006.1 4022.85 |
4027.7 | 4006.1 | 396 |
| 1658 | 7.75 0.19 % |
10-05-2024 14:15:00 Friday |
4002.55 4010.3 |
4023.55 | 3995 | 414 |
| 1659 | -1.35 -0.03 % |
10-05-2024 13:15:00 Friday |
4004 4002.65 |
4011.3 | 3997.95 | 510 |
| 1660 | -16.65 -0.41 % |
10-05-2024 12:15:00 Friday |
4020.75 4004.1 |
4020.75 | 4004.1 | 161 |
| 1661 | 6.5 0.16 % |
10-05-2024 11:15:00 Friday |
4014.25 4020.75 |
4032.5 | 4009.2 | 715 |
| 1662 | -22.8 -0.57 % |
10-05-2024 10:15:00 Friday |
4033.7 4010.9 |
4037.3 | 3998.75 | 1419 |
| 1663 | -24 -0.59 % |
10-05-2024 09:15:00 Friday |
4049.1 4025.1 |
4049.1 | 3992 | 2798 |
| 1664 | -1.9 -0.05 % |
09-05-2024 15:15:00 Thursday |
4050.95 4049.05 |
4058.3 | 4031 | 1377 |
| 1665 | -21.95 -0.54 % |
09-05-2024 14:15:00 Thursday |
4068.55 4046.6 |
4068.85 | 4046.6 | 1353 |
| 1666 | 0.65 0.02 % |
09-05-2024 13:15:00 Thursday |
4068.1 4068.75 |
4076.05 | 4065.05 | 530 |
| 1667 | -0.1 0 % |
09-05-2024 12:15:00 Thursday |
4076.1 4076 |
4080.1 | 4060.05 | 259 |
| 1668 | 14.4 0.35 % |
09-05-2024 11:15:00 Thursday |
4062.25 4076.65 |
4091.2 | 4060.15 | 670 |
| 1669 | -18.05 -0.44 % |
09-05-2024 10:15:00 Thursday |
4081.05 4063 |
4086 | 4049.85 | 2311 |
| 1670 | -25.05 -0.61 % |
09-05-2024 09:15:00 Thursday |
4108.05 4083 |
4125 | 4078.05 | 5241 |
| 1671 | 8.05 0.2 % |
08-05-2024 15:15:00 Wednesday |
4070 4078.05 |
4082.85 | 4070 | 689 |
| 1672 | 9.15 0.23 % |
08-05-2024 14:15:00 Wednesday |
4060.85 4070 |
4076 | 4045.5 | 1795 |
| 1673 | -2 -0.05 % |
08-05-2024 13:15:00 Wednesday |
4060 4058 |
4080 | 4055.4 | 727 |
| 1674 | -7.3 -0.18 % |
08-05-2024 12:15:00 Wednesday |
4067.25 4059.95 |
4078.6 | 4050.3 | 646 |
| 1675 | 70.85 1.77 % |
08-05-2024 11:15:00 Wednesday |
3997 4067.85 |
4084.7 | 3997 | 3920 |
| 1676 | -10.15 -0.25 % |
08-05-2024 10:15:00 Wednesday |
4004.95 3994.8 |
4021 | 3980 | 798 |
| 1677 | 33.25 0.84 % |
08-05-2024 09:15:00 Wednesday |
3968.05 4001.3 |
4005.6 | 3931 | 3312 |
| 1678 | 0.45 0.01 % |
07-05-2024 15:15:00 Tuesday |
3949.55 3950 |
3953.2 | 3941.55 | 1102 |
| 1679 | -0.45 -0.01 % |
07-05-2024 14:15:00 Tuesday |
3950 3949.55 |
3951.15 | 3933.1 | 2466 |
| 1680 | 25.9 0.66 % |
07-05-2024 13:15:00 Tuesday |
3920.35 3946.25 |
3957.85 | 3920.35 | 2847 |
| 1681 | -26.2 -0.66 % |
07-05-2024 12:15:00 Tuesday |
3949.3 3923.1 |
3960.05 | 3917.1 | 20471 |
| 1682 | -20.9 -0.53 % |
07-05-2024 11:15:00 Tuesday |
3968 3947.1 |
3968 | 3926 | 4422 |
| 1683 | -35.6 -0.89 % |
07-05-2024 10:15:00 Tuesday |
4003.65 3968.05 |
4007.05 | 3968.05 | 2964 |
| 1684 | -5.15 -0.13 % |
07-05-2024 09:15:00 Tuesday |
4002.4 3997.25 |
4040.85 | 3993 | 6373 |
| 1685 | 16.9 0.42 % |
06-05-2024 15:15:00 Monday |
3987.7 4004.6 |
4004.6 | 3987.7 | 1027 |
| 1686 | -2.55 -0.06 % |
06-05-2024 14:15:00 Monday |
3998.85 3996.3 |
4005 | 3981.9 | 482 |
| 1687 | 13.95 0.35 % |
06-05-2024 13:15:00 Monday |
3986.6 4000.55 |
4008.85 | 3979.3 | 1012 |
| 1688 | -16.85 -0.42 % |
06-05-2024 12:15:00 Monday |
4003.45 3986.6 |
4007.65 | 3985 | 276 |
| 1689 | 33.65 0.85 % |
06-05-2024 11:15:00 Monday |
3977 4010.65 |
4012 | 3970.4 | 1153 |
| 1690 | 22.1 0.56 % |
06-05-2024 10:15:00 Monday |
3957.6 3979.7 |
3987.9 | 3937.55 | 4257 |
| 1691 | -122.2 -3 % |
06-05-2024 09:15:00 Monday |
4079.9 3957.7 |
4079.9 | 3940.75 | 4588 |
| 1692 | 9.95 0.25 % |
03-05-2024 15:15:00 Friday |
4020 4029.95 |
4030 | 4014.15 | 1820 |
| 1693 | 8.5 0.21 % |
03-05-2024 14:15:00 Friday |
4011.5 4020 |
4029.85 | 4011.5 | 3121 |
| 1694 | -13.55 -0.34 % |
03-05-2024 13:15:00 Friday |
4022.55 4009 |
4033.95 | 3999 | 4464 |
| 1695 | 1.35 0.03 % |
03-05-2024 12:15:00 Friday |
4025 4026.35 |
4043.85 | 4012.15 | 3621 |
| 1696 | -32.25 -0.79 % |
03-05-2024 11:15:00 Friday |
4060.3 4028.05 |
4066.9 | 4011.15 | 4042 |
| 1697 | -51.7 -1.26 % |
03-05-2024 10:15:00 Friday |
4107 4055.3 |
4118.9 | 4055.25 | 6257 |
| 1698 | -78.45 -1.87 % |
03-05-2024 09:15:00 Friday |
4188.15 4109.7 |
4188.15 | 4103.65 | 12606 |
| 1699 | -0.1 0 % |
02-05-2024 15:15:00 Thursday |
4106.35 4106.25 |
4114.65 | 4100.1 | 1551 |
| 1700 | 39.9 0.98 % |
02-05-2024 14:15:00 Thursday |
4076.1 4116 |
4122 | 4059.75 | 2442 |
| 1701 | -7.45 -0.18 % |
02-05-2024 13:15:00 Thursday |
4087.75 4080.3 |
4098.45 | 4069.25 | 1206 |
| 1702 | 27.05 0.67 % |
02-05-2024 12:15:00 Thursday |
4059.65 4086.7 |
4094.35 | 4052.15 | 5644 |
| 1703 | 68.65 1.72 % |
02-05-2024 11:15:00 Thursday |
3990 4058.65 |
4058.65 | 3981.4 | 2054 |
| 1704 | 5.95 0.15 % |
02-05-2024 10:15:00 Thursday |
3988.45 3994.4 |
4040 | 3972.6 | 3092 |
| 1705 | -38.15 -0.95 % |
02-05-2024 09:15:00 Thursday |
4024.05 3985.9 |
4034 | 3972 | 5140 |
| 1706 | 0.7 0.02 % |
30-04-2024 15:15:00 Tuesday |
3986.55 3987.25 |
3991.55 | 3980 | 2222 |
| 1707 | 14.45 0.36 % |
30-04-2024 14:15:00 Tuesday |
3978.85 3993.3 |
3995.1 | 3969.1 | 2354 |
| 1708 | 13.05 0.33 % |
30-04-2024 13:15:00 Tuesday |
3963.05 3976.1 |
3994 | 3950 | 831 |
| 1709 | 3.95 0.1 % |
30-04-2024 12:15:00 Tuesday |
3965 3968.95 |
3971.95 | 3963.05 | 4845 |
| 1710 | -2.5 -0.06 % |
30-04-2024 11:15:00 Tuesday |
3970.75 3968.25 |
3972.8 | 3960.45 | 918 |
| 1711 | 4.95 0.12 % |
30-04-2024 10:15:00 Tuesday |
3965.8 3970.75 |
3975.25 | 3955.35 | 3605 |
| 1712 | -11.35 -0.29 % |
30-04-2024 09:15:00 Tuesday |
3967 3955.65 |
3995.95 | 3936.9 | 4704 |
| 1713 | -3.95 -0.1 % |
29-04-2024 15:15:00 Monday |
3924 3920.05 |
3935.4 | 3920.05 | 1848 |
| 1714 | 2.8 0.07 % |
29-04-2024 14:15:00 Monday |
3923.15 3925.95 |
3938.15 | 3917.2 | 3825 |
| 1715 | 23.4 0.6 % |
29-04-2024 13:15:00 Monday |
3900 3923.4 |
3926.2 | 3877.55 | 2273 |
| 1716 | 2.95 0.08 % |
29-04-2024 12:15:00 Monday |
3901.15 3904.1 |
3911.3 | 3895.25 | 2342 |
| 1717 | -14.1 -0.36 % |
29-04-2024 11:15:00 Monday |
3912.05 3897.95 |
3916.05 | 3873.5 | 4266 |
| 1718 | -29.1 -0.74 % |
29-04-2024 10:15:00 Monday |
3936.95 3907.85 |
3937.9 | 3900.45 | 2068 |
| 1719 | -75.9 -1.89 % |
29-04-2024 09:15:00 Monday |
4012.85 3936.95 |
4012.85 | 3910 | 10169 |
| 1720 | 6.5 0.17 % |
26-04-2024 15:15:00 Friday |
3927.9 3934.4 |
3943.9 | 3927.4 | 2067 |
| 1721 | -14.15 -0.36 % |
26-04-2024 14:15:00 Friday |
3939.25 3925.1 |
3956 | 3923.75 | 8254 |
| 1722 | -1.2 -0.03 % |
26-04-2024 13:15:00 Friday |
3939.35 3938.15 |
3971.3 | 3931.45 | 5176 |
| 1723 | 9.05 0.23 % |
26-04-2024 12:15:00 Friday |
3930.95 3940 |
3944.15 | 3926.95 | 3342 |
| 1724 | 31.9 0.82 % |
26-04-2024 11:15:00 Friday |
3899.9 3931.8 |
3935.65 | 3897.25 | 6143 |
| 1725 | -48.5 -1.23 % |
26-04-2024 10:15:00 Friday |
3950 3901.5 |
3958.65 | 3895.25 | 9309 |
| 1726 | 91.45 2.37 % |
26-04-2024 09:15:00 Friday |
3855.95 3947.4 |
3950 | 3835.7 | 20031 |
| 1727 | 10 0.26 % |
25-04-2024 15:15:00 Thursday |
3808 3818 |
3829.45 | 3805.4 | 2732 |
| 1728 | 14.6 0.38 % |
25-04-2024 14:15:00 Thursday |
3795.4 3810 |
3817.6 | 3794.9 | 4169 |
| 1729 | 15.85 0.42 % |
25-04-2024 13:15:00 Thursday |
3782 3797.85 |
3800 | 3779.95 | 3908 |
| 1730 | 19.65 0.52 % |
25-04-2024 12:15:00 Thursday |
3762.35 3782 |
3782 | 3761 | 683 |
| 1731 | -9.1 -0.24 % |
25-04-2024 11:15:00 Thursday |
3770.7 3761.6 |
3781.75 | 3761.6 | 3309 |
| 1732 | 33.95 0.91 % |
25-04-2024 10:15:00 Thursday |
3738.05 3772 |
3772.75 | 3735.05 | 2191 |
| 1733 | -2.9 -0.08 % |
25-04-2024 09:15:00 Thursday |
3742.4 3739.5 |
3755.25 | 3728.45 | 2553 |
| 1734 | 4.7 0.13 % |
24-04-2024 15:15:00 Wednesday |
3748.3 3753 |
3753 | 3734.6 | 681 |
| 1735 | -15.05 -0.4 % |
24-04-2024 14:15:00 Wednesday |
3757.65 3742.6 |
3759.55 | 3718.2 | 1975 |
| 1736 | 16.8 0.45 % |
24-04-2024 13:15:00 Wednesday |
3742.2 3759 |
3763.05 | 3742.2 | 1175 |
| 1737 | 18.2 0.49 % |
24-04-2024 12:15:00 Wednesday |
3731.8 3750 |
3750 | 3731.8 | 762 |
| 1738 | 16.6 0.45 % |
24-04-2024 11:15:00 Wednesday |
3721.5 3738.1 |
3742.65 | 3716.8 | 1649 |
| 1739 | -3.2 -0.09 % |
24-04-2024 10:15:00 Wednesday |
3730 3726.8 |
3750 | 3725.15 | 1314 |
| 1740 | 12.55 0.34 % |
24-04-2024 09:15:00 Wednesday |
3712.45 3725 |
3734 | 3708.5 | 1553 |
| 1741 | 2 0.05 % |
23-04-2024 15:15:00 Tuesday |
3708 3710 |
3711.2 | 3694.7 | 789 |
| 1742 | -16.85 -0.45 % |
23-04-2024 14:15:00 Tuesday |
3721.8 3704.95 |
3722 | 3693.45 | 2337 |
| 1743 | 14.3 0.39 % |
23-04-2024 13:15:00 Tuesday |
3706.25 3720.55 |
3722 | 3691.75 | 1413 |
| 1744 | 1.6 0.04 % |
23-04-2024 12:15:00 Tuesday |
3708.3 3709.9 |
3720.5 | 3701 | 1408 |
| 1745 | -4.75 -0.13 % |
23-04-2024 11:15:00 Tuesday |
3711.9 3707.15 |
3711.9 | 3687 | 2334 |
| 1746 | -10.85 -0.29 % |
23-04-2024 10:15:00 Tuesday |
3720.9 3710.05 |
3723.3 | 3674.05 | 3950 |
| 1747 | -17.75 -0.47 % |
23-04-2024 09:15:00 Tuesday |
3739.35 3721.6 |
3739.35 | 3697.4 | 7091 |
| 1748 | -11.25 -0.3 % |
22-04-2024 15:15:00 Monday |
3729.85 3718.6 |
3741.45 | 3704.65 | 2510 |
| 1749 | 31 0.84 % |
22-04-2024 14:15:00 Monday |
3700 3731 |
3733.5 | 3691.85 | 3873 |
| 1750 | 14 0.38 % |
22-04-2024 13:15:00 Monday |
3686 3700 |
3709 | 3685.9 | 2899 |
| 1751 | 11.7 0.32 % |
22-04-2024 12:15:00 Monday |
3670.1 3681.8 |
3685.2 | 3666.15 | 1472 |
| 1752 | 5.25 0.14 % |
22-04-2024 11:15:00 Monday |
3669.55 3674.8 |
3680.4 | 3665 | 967 |
| 1753 | 6.6 0.18 % |
22-04-2024 10:15:00 Monday |
3662.95 3669.55 |
3672 | 3643.45 | 2515 |
| 1754 | 39.95 1.1 % |
22-04-2024 09:15:00 Monday |
3624.95 3664.9 |
3691.6 | 3619.55 | 11913 |
| 1755 | 4.3 0.12 % |
19-04-2024 15:15:00 Friday |
3562.6 3566.9 |
3566.9 | 3550 | 680 |
| 1756 | -27.95 -0.78 % |
19-04-2024 14:15:00 Friday |
3590.55 3562.6 |
3590.55 | 3557.3 | 943 |
| 1757 | 41.15 1.16 % |
19-04-2024 13:15:00 Friday |
3553.8 3594.95 |
3598.95 | 3543.45 | 2798 |
| 1758 | -0.75 -0.02 % |
19-04-2024 12:15:00 Friday |
3549.15 3548.4 |
3556.7 | 3536.75 | 1197 |
| 1759 | -4.35 -0.12 % |
19-04-2024 11:15:00 Friday |
3551.1 3546.75 |
3575.2 | 3541.6 | 1094 |
| 1760 | -0.95 -0.03 % |
19-04-2024 10:15:00 Friday |
3555.55 3554.6 |
3581 | 3540 | 2482 |
| 1761 | 47.35 1.35 % |
19-04-2024 09:15:00 Friday |
3517.65 3565 |
3565 | 3443 | 17002 |
| 1762 | 25 0.7 % |
18-04-2024 15:15:00 Thursday |
3585 3610 |
3610 | 3584.5 | 278 |
| 1763 | -39 -1.08 % |
18-04-2024 14:15:00 Thursday |
3624 3585 |
3625.45 | 3574 | 1795 |
| 1764 | -21 -0.58 % |
18-04-2024 13:15:00 Thursday |
3645 3624 |
3645 | 3620 | 888 |
| 1765 | 1.35 0.04 % |
18-04-2024 12:15:00 Thursday |
3641.55 3642.9 |
3650.45 | 3640.1 | 454 |
| 1766 | -10.25 -0.28 % |
18-04-2024 11:15:00 Thursday |
3651.55 3641.3 |
3657.45 | 3641.3 | 614 |
| 1767 | -17.25 -0.47 % |
18-04-2024 10:15:00 Thursday |
3668.45 3651.2 |
3668.45 | 3640 | 2052 |
| 1768 | 15.75 0.43 % |
18-04-2024 09:15:00 Thursday |
3658.35 3674.1 |
3678 | 3619.15 | 4957 |
| 1769 | 5.5 0.15 % |
16-04-2024 15:15:00 Tuesday |
3572.5 3578 |
3580.95 | 3561.35 | 2428 |
| 1770 | 12 0.34 % |
16-04-2024 14:15:00 Tuesday |
3560 3572 |
3572 | 3549.1 | 2656 |
| 1771 | 29.1 0.82 % |
16-04-2024 13:15:00 Tuesday |
3531.35 3560.45 |
3560.45 | 3526.3 | 1832 |
| 1772 | 3.4 0.1 % |
16-04-2024 12:15:00 Tuesday |
3531.3 3534.7 |
3534.7 | 3511.55 | 3343 |
| 1773 | -45.8 -1.28 % |
16-04-2024 11:15:00 Tuesday |
3572.8 3527 |
3576.55 | 3525.45 | 4307 |
| 1774 | -10.5 -0.29 % |
16-04-2024 10:15:00 Tuesday |
3583.65 3573.15 |
3583.65 | 3560.1 | 2407 |
| 1775 | -6.7 -0.19 % |
16-04-2024 09:15:00 Tuesday |
3586.3 3579.6 |
3636 | 3567.9 | 9975 |
| 1776 | 15.65 0.44 % |
15-04-2024 15:15:00 Monday |
3593.2 3608.85 |
3609.75 | 3589.2 | 1378 |
| 1777 | -42.95 -1.18 % |
15-04-2024 14:15:00 Monday |
3633.8 3590.85 |
3634.4 | 3586 | 3296 |
| 1778 | 10.7 0.3 % |
15-04-2024 13:15:00 Monday |
3621 3631.7 |
3644.5 | 3618 | 1756 |
| 1779 | 48.15 1.35 % |
15-04-2024 12:15:00 Monday |
3573.7 3621.85 |
3623.75 | 3572 | 2142 |
| 1780 | -3.2 -0.09 % |
15-04-2024 11:15:00 Monday |
3573.65 3570.45 |
3580.6 | 3553 | 2392 |
| 1781 | -4.15 -0.12 % |
15-04-2024 10:15:00 Monday |
3579.95 3575.8 |
3605 | 3568.75 | 3313 |
| 1782 | -35.05 -0.97 % |
15-04-2024 09:15:00 Monday |
3616.05 3581 |
3693 | 3572.2 | 21119 |
| 1783 | -15.1 -0.41 % |
12-04-2024 15:15:00 Friday |
3696.8 3681.7 |
3700 | 3670.3 | 3572 |
| 1784 | -56.2 -1.5 % |
12-04-2024 14:15:00 Friday |
3750.6 3694.4 |
3759.7 | 3689.85 | 6396 |
| 1785 | -11.85 -0.31 % |
12-04-2024 13:15:00 Friday |
3765.8 3753.95 |
3767.5 | 3736.25 | 2960 |
| 1786 | 13.6 0.36 % |
12-04-2024 12:15:00 Friday |
3753 3766.6 |
3772.85 | 3750 | 4223 |
| 1787 | -6.3 -0.17 % |
12-04-2024 11:15:00 Friday |
3758.4 3752.1 |
3762.2 | 3750 | 1364 |
| 1788 | -5.55 -0.15 % |
12-04-2024 10:15:00 Friday |
3767.75 3762.2 |
3784.3 | 3757.05 | 4934 |
| 1789 | -81.7 -2.12 % |
12-04-2024 09:15:00 Friday |
3849.45 3767.75 |
3849.45 | 3726.3 | 15294 |
| 1790 | 12.75 0.34 % |
10-04-2024 15:15:00 Wednesday |
3794.1 3806.85 |
3815.1 | 3789.55 | 8589 |
| 1791 | 14.55 0.38 % |
10-04-2024 14:15:00 Wednesday |
3779.4 3793.95 |
3806.8 | 3778.2 | 12342 |
| 1792 | 3.85 0.1 % |
10-04-2024 13:15:00 Wednesday |
3778 3781.85 |
3794.55 | 3769.5 | 4053 |
| 1793 | 54.95 1.48 % |
10-04-2024 12:15:00 Wednesday |
3724 3778.95 |
3778.95 | 3723.95 | 3982 |
| 1794 | -9.35 -0.25 % |
10-04-2024 11:15:00 Wednesday |
3735.1 3725.75 |
3739.2 | 3722.25 | 1943 |
| 1795 | -37.3 -0.99 % |
10-04-2024 10:15:00 Wednesday |
3765.8 3728.5 |
3768.6 | 3718 | 9280 |
| 1796 | 73.65 2 % |
10-04-2024 09:15:00 Wednesday |
3689.95 3763.6 |
3783.9 | 3680 | 22618 |
| 1797 | -13.65 -0.38 % |
09-04-2024 15:15:00 Tuesday |
3635.25 3621.6 |
3642.5 | 3621.6 | 1203 |
| 1798 | 30.2 0.84 % |
09-04-2024 14:15:00 Tuesday |
3607.45 3637.65 |
3650.4 | 3607.45 | 2216 |
| 1799 | -3.1 -0.09 % |
09-04-2024 13:15:00 Tuesday |
3612.1 3609 |
3613.65 | 3606.3 | 540 |
| 1800 | -3.7 -0.1 % |
09-04-2024 12:15:00 Tuesday |
3618 3614.3 |
3618.4 | 3604.25 | 941 |
| 1801 | -7.05 -0.19 % |
09-04-2024 11:15:00 Tuesday |
3620 3612.95 |
3624.15 | 3599.8 | 1089 |
| 1802 | -7.9 -0.22 % |
09-04-2024 10:15:00 Tuesday |
3627.9 3620 |
3632.65 | 3603.3 | 2282 |
| 1803 | -0.3 -0.01 % |
09-04-2024 09:15:00 Tuesday |
3624.1 3623.8 |
3630.85 | 3577.15 | 3903 |
| 1804 | -4 -0.11 % |
08-04-2024 15:15:00 Monday |
3599 3595 |
3604.1 | 3592 | 1302 |
| 1805 | 2.45 0.07 % |
08-04-2024 14:15:00 Monday |
3596.55 3599 |
3605.1 | 3591.55 | 3946 |
| 1806 | 1 0.03 % |
08-04-2024 13:15:00 Monday |
3596.95 3597.95 |
3608 | 3583.25 | 4515 |
| 1807 | 39 1.1 % |
08-04-2024 12:15:00 Monday |
3561 3600 |
3611.45 | 3561 | 7561 |
| 1808 | 47.55 1.35 % |
08-04-2024 11:15:00 Monday |
3513.45 3561 |
3561 | 3513.45 | 2344 |
| 1809 | 0.3 0.01 % |
08-04-2024 10:15:00 Monday |
3514 3514.3 |
3517.05 | 3506.9 | 1781 |
| 1810 | -26 -0.73 % |
08-04-2024 09:15:00 Monday |
3540 3514 |
3542.45 | 3508.9 | 4291 |
| 1811 | 7.7 0.22 % |
05-04-2024 15:15:00 Friday |
3496.35 3504.05 |
3506.15 | 3496.35 | 602 |
| 1812 | 1.85 0.05 % |
05-04-2024 14:15:00 Friday |
3492 3493.85 |
3499.05 | 3481.8 | 773 |
| 1813 | 8.35 0.24 % |
05-04-2024 13:15:00 Friday |
3486.5 3494.85 |
3496.3 | 3478.9 | 743 |
| 1814 | -9.55 -0.27 % |
05-04-2024 12:15:00 Friday |
3499.85 3490.3 |
3510 | 3486 | 716 |
| 1815 | 21.4 0.62 % |
05-04-2024 11:15:00 Friday |
3478.6 3500 |
3503.15 | 3470.05 | 758 |
| 1816 | -3.4 -0.1 % |
05-04-2024 10:15:00 Friday |
3478.2 3474.8 |
3481.3 | 3473.2 | 5539 |
| 1817 | -26.7 -0.76 % |
05-04-2024 09:15:00 Friday |
3499.7 3473 |
3516.55 | 3466.9 | 4097 |
| 1818 | -5.2 -0.15 % |
04-04-2024 15:15:00 Thursday |
3488.9 3483.7 |
3492.4 | 3479.95 | 766 |
| 1819 | 21.65 0.62 % |
04-04-2024 14:15:00 Thursday |
3464 3485.65 |
3490.7 | 3464 | 2638 |
| 1820 | -2.75 -0.08 % |
04-04-2024 13:15:00 Thursday |
3470.45 3467.7 |
3490.4 | 3463.55 | 1056 |
| 1821 | 3.7 0.11 % |
04-04-2024 12:15:00 Thursday |
3466.3 3470 |
3483.4 | 3464.05 | 1077 |
| 1822 | -21.8 -0.63 % |
04-04-2024 11:15:00 Thursday |
3487.35 3465.55 |
3488.15 | 3460.5 | 868 |
| 1823 | -19.3 -0.55 % |
04-04-2024 10:15:00 Thursday |
3503.65 3484.35 |
3508.35 | 3468.05 | 2526 |
| 1824 | 4.25 0.12 % |
04-04-2024 09:15:00 Thursday |
3500.05 3504.3 |
3520 | 3474.7 | 9626 |
| 1825 | 7 0.2 % |
03-04-2024 15:15:00 Wednesday |
3489 3496 |
3499.95 | 3489 | 1084 |
| 1826 | -1.65 -0.05 % |
03-04-2024 14:15:00 Wednesday |
3490.6 3488.95 |
3496.5 | 3480.15 | 1203 |
| 1827 | -6.5 -0.19 % |
03-04-2024 13:15:00 Wednesday |
3496.5 3490 |
3504.9 | 3485.7 | 1332 |
| 1828 | -24.2 -0.69 % |
03-04-2024 12:15:00 Wednesday |
3519.8 3495.6 |
3522.3 | 3495.6 | 696 |
| 1829 | -10.2 -0.29 % |
03-04-2024 11:15:00 Wednesday |
3530 3519.8 |
3531.65 | 3497.8 | 1682 |
| 1830 | 2.3 0.07 % |
03-04-2024 10:15:00 Wednesday |
3533.5 3535.8 |
3541.45 | 3528.5 | 1073 |
| 1831 | -1.3 -0.04 % |
03-04-2024 09:15:00 Wednesday |
3531.75 3530.45 |
3561.25 | 3530 | 4326 |
| 1832 | 2.95 0.08 % |
02-04-2024 15:15:00 Tuesday |
3565.3 3568.25 |
3572.8 | 3565.15 | 1262 |
| 1833 | -5.1 -0.14 % |
02-04-2024 14:15:00 Tuesday |
3568.8 3563.7 |
3571.65 | 3558.55 | 1969 |
| 1834 | -0.7 -0.02 % |
02-04-2024 13:15:00 Tuesday |
3569.5 3568.8 |
3574.3 | 3554.55 | 2042 |
| 1835 | -14.55 -0.41 % |
02-04-2024 12:15:00 Tuesday |
3584.55 3570 |
3584.7 | 3565.75 | 803 |
| 1836 | -1 -0.03 % |
02-04-2024 11:15:00 Tuesday |
3582.6 3581.6 |
3586.6 | 3560.7 | 1926 |
| 1837 | -12.4 -0.34 % |
02-04-2024 10:15:00 Tuesday |
3595 3582.6 |
3624 | 3580.25 | 8447 |
| 1838 | -14.2 -0.39 % |
02-04-2024 09:15:00 Tuesday |
3608.55 3594.35 |
3648.5 | 3579.05 | 7455 |
| 1839 | -1.6 -0.05 % |
01-04-2024 15:15:00 Monday |
3553.05 3551.45 |
3553.05 | 3547 | 602 |
| 1840 | 10.15 0.29 % |
01-04-2024 14:15:00 Monday |
3538 3548.15 |
3553.5 | 3530 | 1117 |
| 1841 | -10.7 -0.3 % |
01-04-2024 13:15:00 Monday |
3548.7 3538 |
3548.7 | 3527.35 | 1502 |
| 1842 | -18.6 -0.52 % |
01-04-2024 12:15:00 Monday |
3567.55 3548.95 |
3567.55 | 3538.5 | 1112 |
| 1843 | 3.65 0.1 % |
01-04-2024 11:15:00 Monday |
3567.85 3571.5 |
3576.45 | 3566.7 | 349 |
| 1844 | -15.75 -0.44 % |
01-04-2024 10:15:00 Monday |
3583.6 3567.85 |
3592.45 | 3566.05 | 968 |
| 1845 | 19.05 0.53 % |
01-04-2024 09:15:00 Monday |
3560.85 3579.9 |
3606.55 | 3560.85 | 4815 |
| 1846 | 14.15 0.4 % |
28-03-2024 15:15:00 Thursday |
3545.85 3560 |
3560 | 3539.65 | 2020 |
| 1847 | 2.85 0.08 % |
28-03-2024 14:15:00 Thursday |
3543 3545.85 |
3563.1 | 3534 | 167342 |
| 1848 | -2.1 -0.06 % |
28-03-2024 13:15:00 Thursday |
3543.7 3541.6 |
3546 | 3531.9 | 2918 |
| 1849 | 12.25 0.35 % |
28-03-2024 12:15:00 Thursday |
3529 3541.25 |
3545 | 3529 | 4326 |
| 1850 | -21 -0.59 % |
28-03-2024 11:15:00 Thursday |
3546 3525 |
3549.85 | 3525 | 1434 |
| 1851 | -16.65 -0.47 % |
28-03-2024 10:15:00 Thursday |
3564.65 3548 |
3572.5 | 3547 | 2360 |
| 1852 | 5.3 0.15 % |
28-03-2024 09:15:00 Thursday |
3559.35 3564.65 |
3573.55 | 3515.95 | 4491 |
| 1853 | -11.5 -0.32 % |
27-03-2024 15:15:00 Wednesday |
3544.5 3533 |
3551.75 | 3533 | 2391 |
| 1854 | 5.35 0.15 % |
27-03-2024 14:15:00 Wednesday |
3539.5 3544.85 |
3561.95 | 3538.9 | 5782 |
| 1855 | 7.6 0.22 % |
27-03-2024 13:15:00 Wednesday |
3529.9 3537.5 |
3543.45 | 3527.55 | 2528 |
| 1856 | 4.5 0.13 % |
27-03-2024 12:15:00 Wednesday |
3523.1 3527.6 |
3532.45 | 3523.1 | 1545 |
| 1857 | 0.3 0.01 % |
27-03-2024 11:15:00 Wednesday |
3523.8 3524.1 |
3533.15 | 3519.15 | 2059 |
| 1858 | 5 0.14 % |
27-03-2024 10:15:00 Wednesday |
3516 3521 |
3533.9 | 3505 | 3345 |
| 1859 | 18.65 0.53 % |
27-03-2024 09:15:00 Wednesday |
3500.1 3518.75 |
3535.95 | 3474.45 | 10054 |
| 1860 | -16.95 -0.48 % |
26-03-2024 15:15:00 Tuesday |
3496.95 3480 |
3500.5 | 3480 | 4508 |
| 1861 | 30 0.87 % |
26-03-2024 14:15:00 Tuesday |
3462 3492 |
3509.2 | 3462 | 21216 |
| 1862 | 13.25 0.38 % |
26-03-2024 13:15:00 Tuesday |
3448.75 3462 |
3484 | 3448.55 | 9771 |
| 1863 | 22.1 0.64 % |
26-03-2024 12:15:00 Tuesday |
3427 3449.1 |
3449.1 | 3421.75 | 2745 |
| 1864 | 39.9 1.18 % |
26-03-2024 11:15:00 Tuesday |
3384.8 3424.7 |
3430 | 3383.6 | 5404 |
| 1865 | 60.2 1.81 % |
26-03-2024 10:15:00 Tuesday |
3325.15 3385.35 |
3393.35 | 3323.1 | 3995 |
| 1866 | 4.45 0.13 % |
26-03-2024 09:15:00 Tuesday |
3320 3324.45 |
3355.5 | 3303.25 | 3781 |
| 1867 | -7.5 -0.23 % |
22-03-2024 15:15:00 Friday |
3285.5 3278 |
3289.3 | 3278 | 656 |
| 1868 | -11.75 -0.36 % |
22-03-2024 14:15:00 Friday |
3296.35 3284.6 |
3300 | 3275 | 1037 |
| 1869 | 1.25 0.04 % |
22-03-2024 13:15:00 Friday |
3297 3298.25 |
3308.3 | 3293.4 | 1520 |
| 1870 | 5.2 0.16 % |
22-03-2024 12:15:00 Friday |
3288.4 3293.6 |
3299 | 3282.4 | 762 |
| 1871 | -0.75 -0.02 % |
22-03-2024 11:15:00 Friday |
3286.4 3285.65 |
3288.5 | 3275.1 | 967 |
| 1872 | 3.15 0.1 % |
22-03-2024 10:15:00 Friday |
3282.35 3285.5 |
3290.55 | 3266.65 | 1445 |
| 1873 | -23.2 -0.7 % |
22-03-2024 09:15:00 Friday |
3300.05 3276.85 |
3327.55 | 3270 | 6544 |
| 1874 | -10.05 -0.31 % |
21-03-2024 15:15:00 Thursday |
3295 3284.95 |
3295 | 3282 | 1136 |
| 1875 | 4.6 0.14 % |
21-03-2024 14:15:00 Thursday |
3289.05 3293.65 |
3295 | 3284.3 | 2408 |
| 1876 | 16.2 0.5 % |
21-03-2024 13:15:00 Thursday |
3270.8 3287 |
3296 | 3270.8 | 2366 |
| 1877 | -3.35 -0.1 % |
21-03-2024 12:15:00 Thursday |
3273.35 3270 |
3278.65 | 3262.95 | 1064 |
| 1878 | 9.05 0.28 % |
21-03-2024 11:15:00 Thursday |
3264.3 3273.35 |
3283.8 | 3257.35 | 1447 |
| 1879 | -10.2 -0.31 % |
21-03-2024 10:15:00 Thursday |
3275.6 3265.4 |
3280.35 | 3262.3 | 1355 |
| 1880 | 10.95 0.33 % |
21-03-2024 09:15:00 Thursday |
3269.45 3280.4 |
3287.55 | 3243.8 | 3004 |
| 1881 | 4.6 0.14 % |
20-03-2024 15:15:00 Wednesday |
3209.3 3213.9 |
3216.7 | 3207 | 320 |
| 1882 | -50.35 -1.55 % |
20-03-2024 14:15:00 Wednesday |
3258.15 3207.8 |
3259.3 | 3207.8 | 1264 |
| 1883 | 18.15 0.56 % |
20-03-2024 13:15:00 Wednesday |
3235.7 3253.85 |
3260 | 3231.45 | 1113 |
| 1884 | 1.1 0.03 % |
20-03-2024 12:15:00 Wednesday |
3233.55 3234.65 |
3236.9 | 3229 | 221 |
| 1885 | 23.45 0.73 % |
20-03-2024 11:15:00 Wednesday |
3210 3233.45 |
3240 | 3202.2 | 622 |
| 1886 | -22.45 -0.69 % |
20-03-2024 10:15:00 Wednesday |
3231.1 3208.65 |
3237.6 | 3184.1 | 2200 |
| 1887 | -28.35 -0.87 % |
20-03-2024 09:15:00 Wednesday |
3259.45 3231.1 |
3259.45 | 3195.45 | 5601 |
| 1888 | -0.2 -0.01 % |
19-03-2024 15:15:00 Tuesday |
3230.25 3230.05 |
3238.8 | 3230.05 | 2137 |
| 1889 | -11 -0.34 % |
19-03-2024 14:15:00 Tuesday |
3244.95 3233.95 |
3244.95 | 3222.65 | 2371 |
| 1890 | -16.95 -0.52 % |
19-03-2024 13:15:00 Tuesday |
3265.25 3248.3 |
3268 | 3239.45 | 3694 |
| 1891 | -19.1 -0.58 % |
19-03-2024 12:15:00 Tuesday |
3284.55 3265.45 |
3296.3 | 3264.25 | 3695 |
| 1892 | -27.1 -0.82 % |
19-03-2024 11:15:00 Tuesday |
3308.15 3281.05 |
3325 | 3274.9 | 9927 |
| 1893 | 7.15 0.22 % |
19-03-2024 10:15:00 Tuesday |
3295 3302.15 |
3305 | 3275.2 | 8522 |
| 1894 | 32.2 0.99 % |
19-03-2024 09:15:00 Tuesday |
3256.45 3288.65 |
3339 | 3235.25 | 22114 |
| 1895 | -2.35 -0.07 % |
18-03-2024 15:15:00 Monday |
3247.35 3245 |
3253.55 | 3244 | 1669 |
| 1896 | -0.4 -0.01 % |
18-03-2024 14:15:00 Monday |
3246.5 3246.1 |
3254.95 | 3240 | 3302 |
| 1897 | 15.8 0.49 % |
18-03-2024 13:15:00 Monday |
3229.2 3245 |
3247.05 | 3228.05 | 4036 |
| 1898 | 2.5 0.08 % |
18-03-2024 12:15:00 Monday |
3230 3232.5 |
3237.8 | 3217.85 | 998 |
| 1899 | 6.55 0.2 % |
18-03-2024 11:15:00 Monday |
3218.45 3225 |
3225 | 3215.2 | 1586 |
| 1900 | 0.65 0.02 % |
18-03-2024 10:15:00 Monday |
3218.45 3219.1 |
3233.95 | 3209.8 | 2323 |
| 1901 | 9.55 0.3 % |
18-03-2024 09:15:00 Monday |
3209.7 3219.25 |
3232.45 | 3160 | 3181 |
| 1902 | -23.85 -0.74 % |
15-03-2024 15:15:00 Friday |
3210.8 3186.95 |
3211.95 | 3182.5 | 1073 |
| 1903 | 61.6 1.96 % |
15-03-2024 14:15:00 Friday |
3147.05 3208.65 |
3214.55 | 3147.05 | 5881 |
| 1904 | 13.05 0.42 % |
15-03-2024 13:15:00 Friday |
3142.1 3155.15 |
3155.15 | 3135.1 | 1133 |
| 1905 | -3.5 -0.11 % |
15-03-2024 12:15:00 Friday |
3147 3143.5 |
3152.95 | 3143.5 | 455 |
| 1906 | -8 -0.25 % |
15-03-2024 11:15:00 Friday |
3154.75 3146.75 |
3156.5 | 3141.05 | 560 |
| 1907 | -1.15 -0.04 % |
15-03-2024 10:15:00 Friday |
3151.15 3150 |
3155.8 | 3141.1 | 904 |
| 1908 | -35.7 -1.12 % |
15-03-2024 09:15:00 Friday |
3185.7 3150 |
3185.7 | 3140 | 2211 |
| 1909 | -20.75 -0.65 % |
14-03-2024 15:15:00 Thursday |
3182.75 3162 |
3183.1 | 3162 | 311 |
| 1910 | 8.7 0.27 % |
14-03-2024 14:15:00 Thursday |
3165.9 3174.6 |
3180.95 | 3148.9 | 1357 |
| 1911 | -15.65 -0.49 % |
14-03-2024 13:15:00 Thursday |
3173 3157.35 |
3177.95 | 3155.05 | 713 |
| 1912 | -0.7 -0.02 % |
14-03-2024 12:15:00 Thursday |
3175.3 3174.6 |
3186.25 | 3160 | 1679 |
| 1913 | -3.75 -0.12 % |
14-03-2024 11:15:00 Thursday |
3173.9 3170.15 |
3186.45 | 3170 | 3304 |
| 1914 | 18.1 0.57 % |
14-03-2024 10:15:00 Thursday |
3152.05 3170.15 |
3179.4 | 3149.75 | 4089 |
| 1915 | 58.1 1.88 % |
14-03-2024 09:15:00 Thursday |
3090.05 3148.15 |
3171 | 3082 | 6717 |
| 1916 | -0.3 -0.01 % |
13-03-2024 15:15:00 Wednesday |
3106 3105.7 |
3112.15 | 3104.65 | 2251 |
| 1917 | 1.65 0.05 % |
13-03-2024 14:15:00 Wednesday |
3104.15 3105.8 |
3129.05 | 3090 | 8638 |
| 1918 | -16.8 -0.54 % |
13-03-2024 13:15:00 Wednesday |
3122.55 3105.75 |
3135.55 | 3103.2 | 3892 |
| 1919 | -1.95 -0.06 % |
13-03-2024 12:15:00 Wednesday |
3125.75 3123.8 |
3143.5 | 3111.2 | 3301 |
| 1920 | -23.75 -0.75 % |
13-03-2024 11:15:00 Wednesday |
3147.8 3124.05 |
3147.9 | 3124.05 | 4329 |
| 1921 | -4.3 -0.14 % |
13-03-2024 10:15:00 Wednesday |
3150.65 3146.35 |
3170.9 | 3136 | 4519 |
| 1922 | -94.35 -2.91 % |
13-03-2024 09:15:00 Wednesday |
3244.25 3149.9 |
3257.9 | 3109.15 | 19337 |
| 1923 | 11.25 0.35 % |
12-03-2024 15:15:00 Tuesday |
3246.6 3257.85 |
3257.85 | 3238 | 3854 |
| 1924 | -42.2 -1.28 % |
12-03-2024 14:15:00 Tuesday |
3287.8 3245.6 |
3291.15 | 3236.35 | 17880 |
| 1925 | -13.7 -0.42 % |
12-03-2024 13:15:00 Tuesday |
3301 3287.3 |
3318.4 | 3283.05 | 16343 |
| 1926 | 20.5 0.63 % |
12-03-2024 12:15:00 Tuesday |
3278.5 3299 |
3304.75 | 3277.5 | 17068 |
| 1927 | 5.55 0.17 % |
12-03-2024 11:15:00 Tuesday |
3269.65 3275.2 |
3278.7 | 3249 | 3399 |
| 1928 | 2.55 0.08 % |
12-03-2024 10:15:00 Tuesday |
3262.6 3265.15 |
3288 | 3233.95 | 10444 |
| 1929 | 40.45 1.26 % |
12-03-2024 09:15:00 Tuesday |
3218.55 3259 |
3259 | 3195.9 | 30804 |