| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
15-07-2025 14:15:00 |
1585.6 1586.65 |
1587.35 1585.05 |
-103.95 (-6.55%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.65 0.04 % |
28-05-2024 11:15:00 |
1472.55 1473.2 |
1474.3 1470.05 |
| -2.25 -0.15 % |
28-05-2024 12:15:00 |
1473.35 1471.1 |
1475.6 1470.5 |
| -0.3 -0.02 % |
28-05-2024 13:15:00 |
1471.95 1471.65 |
1474.75 1470.4 |
| -2.4 -0.16 % |
28-05-2024 14:15:00 |
1471.65 1469.25 |
1471.95 1467.6 |
| -5.25 -0.36 % |
28-05-2024 15:15:00 |
1468.75 1463.5 |
1469.6 1461 |
| -10.35 -0.7 % |
29-05-2024 09:15:00 |
1469.95 1459.6 |
1469.95 1458.4 |
| -3.5 -0.24 % |
29-05-2024 10:15:00 |
1459.5 1456 |
1460 1456 |
| -1.5 -0.1 % |
29-05-2024 11:15:00 |
1455.5 1454 |
1458 1450.65 |
| 0.8 0.06 % |
29-05-2024 12:15:00 |
1453.3 1454.1 |
1457.5 1451.7 |
| -1.9 -0.13 % |
29-05-2024 13:15:00 |
1453.9 1452 |
1456.15 1450.65 |
| -2 -0.14 % |
29-05-2024 14:15:00 |
1453 1451 |
1456.35 1449.8 |
| -0.15 -0.01 % |
29-05-2024 15:15:00 |
1450.6 1450.45 |
1455 1448.7 |
| -12.85 -0.89 % |
30-05-2024 09:15:00 |
1447.95 1435.1 |
1449.9 1434.6 |
| 0.6 0.04 % |
30-05-2024 10:15:00 |
1435.1 1435.7 |
1438.95 1434 |
| 3.1 0.22 % |
30-05-2024 11:15:00 |
1435.7 1438.8 |
1439.5 1433.25 |
| -5.1 -0.35 % |
30-05-2024 12:15:00 |
1439.25 1434.15 |
1439.7 1432.05 |
| -7.15 -0.5 % |
30-05-2024 13:15:00 |
1434.15 1427 |
1434.35 1425.2 |
| 0.15 0.01 % |
30-05-2024 14:15:00 |
1427.6 1427.75 |
1430 1421.7 |
| 7.5 0.53 % |
30-05-2024 15:15:00 |
1427.95 1435.45 |
1435.55 1422.6 |
| -9.6 -0.68 % |
31-05-2024 09:15:00 |
1413 1403.4 |
1415.6 1401 |
| 16.25 1.16 % |
31-05-2024 10:15:00 |
1403.75 1420 |
1420.4 1403.05 |
| 6.25 0.44 % |
31-05-2024 11:15:00 |
1419.75 1426 |
1426 1417.95 |
| 0.45 0.03 % |
31-05-2024 12:15:00 |
1427 1427.45 |
1433.55 1424.1 |
| 7.6 0.53 % |
31-05-2024 13:15:00 |
1426.9 1434.5 |
1436.5 1423.6 |
| -28.7 -2 % |
31-05-2024 14:15:00 |
1433.7 1405 |
1434 1401.5 |
| 2.55 0.18 % |
31-05-2024 15:15:00 |
1405 1407.55 |
1407.95 1400 |
| -25.75 -1.79 % |
03-06-2024 09:15:00 |
1435.15 1409.4 |
1439.05 1406 |
| -1.9 -0.13 % |
03-06-2024 10:15:00 |
1410 1408.1 |
1412 1406.3 |
| 0.45 0.03 % |
03-06-2024 11:15:00 |
1407.65 1408.1 |
1410.35 1405.65 |
| -0.3 -0.02 % |
03-06-2024 12:15:00 |
1408.8 1408.5 |
1410.2 1407.9 |
| -2.2 -0.16 % |
03-06-2024 13:15:00 |
1409 1406.8 |
1409.4 1405.8 |
| -0.9 -0.06 % |
03-06-2024 14:15:00 |
1406.9 1406 |
1408.45 1404 |
| 2.9 0.21 % |
03-06-2024 15:15:00 |
1406 1408.9 |
1409 1405.4 |
| -8.95 -0.63 % |
04-06-2024 09:15:00 |
1411.95 1403 |
1411.95 1380.7 |
| -6.85 -0.49 % |
04-06-2024 10:15:00 |
1402.85 1396 |
1412.8 1388 |
| -14.55 -1.04 % |
04-06-2024 11:15:00 |
1396 1381.45 |
1410.2 1375.35 |
| 7.5 0.54 % |
04-06-2024 12:15:00 |
1382.45 1389.95 |
1396.2 1359.95 |
| 5.9 0.42 % |
04-06-2024 13:15:00 |
1389.05 1394.95 |
1402 1385.45 |
| 3.7 0.27 % |
04-06-2024 14:15:00 |
1394.85 1398.55 |
1402.4 1383.05 |
| 2.1 0.15 % |
04-06-2024 15:15:00 |
1397.9 1400 |
1400 1393 |
| 14 1 % |
05-06-2024 09:15:00 |
1400 1414 |
1417.95 1400 |
| 16.85 1.19 % |
05-06-2024 10:15:00 |
1414.2 1431.05 |
1434.8 1413.2 |
| 5.5 0.38 % |
05-06-2024 11:15:00 |
1431.8 1437.3 |
1437.6 1427.25 |
| -8.65 -0.6 % |
05-06-2024 12:15:00 |
1437.4 1428.75 |
1438 1427 |
| -3 -0.21 % |
05-06-2024 13:15:00 |
1429.15 1426.15 |
1433.8 1425.05 |
| 3.1 0.22 % |
05-06-2024 14:15:00 |
1427.05 1430.15 |
1433.75 1425 |
| 0.2 0.01 % |
05-06-2024 15:15:00 |
1429.8 1430 |
1431 1426.3 |
| -3.75 -0.26 % |
06-06-2024 09:15:00 |
1442.55 1438.8 |
1452 1437.85 |
| 12.05 0.84 % |
06-06-2024 10:15:00 |
1438.2 1450.25 |
1451.7 1437.4 |
| 1.2 0.08 % |
06-06-2024 11:15:00 |
1450.7 1451.9 |
1455 1447.8 |
| 12.45 0.86 % |
06-06-2024 12:15:00 |
1451.55 1464 |
1470 1449.25 |
| 5.8 0.4 % |
06-06-2024 13:15:00 |
1464 1469.8 |
1470 1463.05 |
| 2.4 0.16 % |
06-06-2024 14:15:00 |
1469.8 1472.2 |
1473.8 1463.85 |
| 0.8 0.05 % |
06-06-2024 15:15:00 |
1472.2 1473 |
1474 1471.05 |
| 45.6 3.09 % |
07-06-2024 09:15:00 |
1475.15 1520.75 |
1522.5 1475.15 |
| 2.85 0.19 % |
07-06-2024 10:15:00 |
1521.4 1524.25 |
1524.95 1511 |
| 6.7 0.44 % |
07-06-2024 11:15:00 |
1523.6 1530.3 |
1536 1522.5 |
| 4.25 0.28 % |
07-06-2024 12:15:00 |
1530.3 1534.55 |
1535.75 1527.95 |
| -3.05 -0.2 % |
07-06-2024 13:15:00 |
1534.8 1531.75 |
1536.6 1529.85 |
| -0.25 -0.02 % |
07-06-2024 14:15:00 |
1532.5 1532.25 |
1539 1529.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -54.35 | Min | 1350 1370.35 |
1377 | 1307.1 | 3 | |
| 51 | Max | 2000.6 2000 |
2006.8 | 1996.95 | 5568651 | |
| 0.01 | Avergae | 1683.01 1683.02 |
1688.28 | 1677.67 | 37944.71 | |
| 1 | -0.3 -0.02 % |
25-08-2025 15:15:00 Monday |
1532.5 1532.2 |
1533.15 | 1531.95 | 3336 |
| 2 | 1.3 0.08 % |
25-08-2025 14:15:00 Monday |
1534.6 1535.9 |
1537.5 | 1534.6 | 1389 |
| 3 | -0.45 -0.03 % |
25-08-2025 13:15:00 Monday |
1537.05 1536.6 |
1537.75 | 1536.4 | 616 |
| 4 | 0.7 0.05 % |
25-08-2025 12:15:00 Monday |
1534.8 1535.5 |
1535.6 | 1534.2 | 1471 |
| 5 | -1.15 -0.07 % |
25-08-2025 11:15:00 Monday |
1535.45 1534.3 |
1535.65 | 1534 | 3147 |
| 6 | -0.75 -0.05 % |
25-08-2025 10:15:00 Monday |
1521.85 1521.1 |
1522 | 1519.85 | 2653 |
| 7 | 29.85 2 % |
25-08-2025 09:15:00 Monday |
1492.05 1521.9 |
1528.95 | 1492.05 | 171967 |
| 8 | 1.4 0.09 % |
22-08-2025 15:15:00 Friday |
1487.05 1488.45 |
1488.85 | 1487.05 | 1080 |
| 9 | -0.65 -0.04 % |
22-08-2025 14:15:00 Friday |
1490.15 1489.5 |
1491 | 1489.5 | 593 |
| 10 | -1.7 -0.11 % |
22-08-2025 13:15:00 Friday |
1492.5 1490.8 |
1495 | 1489.85 | 8063 |
| 11 | 0.05 0 % |
22-08-2025 12:15:00 Friday |
1493.8 1493.85 |
1495.05 | 1493.1 | 1794 |
| 12 | -1.25 -0.08 % |
22-08-2025 11:15:00 Friday |
1494.75 1493.5 |
1494.8 | 1493.5 | 248 |
| 13 | -2.45 -0.16 % |
22-08-2025 10:15:00 Friday |
1491.95 1489.5 |
1491.95 | 1488.65 | 305 |
| 14 | -4.9 -0.33 % |
22-08-2025 09:15:00 Friday |
1496.25 1491.35 |
1501.45 | 1488.05 | 29410 |
| 15 | -1.5 -0.1 % |
21-08-2025 15:15:00 Thursday |
1496.8 1495.3 |
1497.5 | 1495.3 | 4011 |
| 16 | 2.15 0.14 % |
21-08-2025 14:15:00 Thursday |
1496.85 1499 |
1499 | 1496.85 | 526 |
| 17 | -0.65 -0.04 % |
21-08-2025 13:15:00 Thursday |
1500.1 1499.45 |
1501 | 1499.45 | 726 |
| 18 | -0.65 -0.04 % |
21-08-2025 12:15:00 Thursday |
1501.35 1500.7 |
1501.45 | 1500.7 | 47 |
| 19 | 1.7 0.11 % |
21-08-2025 11:15:00 Thursday |
1499.9 1501.6 |
1503.45 | 1497.2 | 20532 |
| 20 | 0 0 % |
21-08-2025 10:15:00 Thursday |
1494 1494 |
1494.9 | 1493.7 | 168 |
| 21 | -13.55 -0.9 % |
21-08-2025 09:15:00 Thursday |
1508 1494.45 |
1508 | 1484.15 | 28532 |
| 22 | -1.35 -0.09 % |
20-08-2025 15:15:00 Wednesday |
1496.4 1495.05 |
1496.95 | 1495.05 | 4361 |
| 23 | 0.95 0.06 % |
20-08-2025 14:15:00 Wednesday |
1486.15 1487.1 |
1487.5 | 1485.4 | 434 |
| 24 | -0.3 -0.02 % |
20-08-2025 13:15:00 Wednesday |
1487.3 1487 |
1487.5 | 1486.5 | 631 |
| 25 | -0.95 -0.06 % |
20-08-2025 12:15:00 Wednesday |
1486.35 1485.4 |
1486.9 | 1485 | 1038 |
| 26 | 0.3 0.02 % |
20-08-2025 11:15:00 Wednesday |
1479.9 1480.2 |
1480.45 | 1479.5 | 899 |
| 27 | 1.15 0.08 % |
20-08-2025 10:15:00 Wednesday |
1471.2 1472.35 |
1473 | 1469.3 | 2569 |
| 28 | 30.7 2.13 % |
20-08-2025 09:15:00 Wednesday |
1440 1470.7 |
1471.2 | 1439.9 | 105540 |
| 29 | 1.8 0.13 % |
19-08-2025 15:15:00 Tuesday |
1439.3 1441.1 |
1442.15 | 1438.9 | 20241 |
| 30 | -0.1 -0.01 % |
19-08-2025 14:15:00 Tuesday |
1442 1441.9 |
1442 | 1441 | 204 |
| 31 | 0.4 0.03 % |
19-08-2025 13:15:00 Tuesday |
1446.8 1447.2 |
1447.8 | 1446.8 | 7122 |
| 32 | 0 0 % |
19-08-2025 12:15:00 Tuesday |
1445 1445 |
1445 | 1444.8 | 11384 |
| 33 | -0.75 -0.05 % |
19-08-2025 11:15:00 Tuesday |
1442.75 1442 |
1443.35 | 1441.65 | 150 |
| 34 | 0 0 % |
19-08-2025 10:15:00 Tuesday |
1443 1443 |
1443 | 1442.1 | 251 |
| 35 | 7.7 0.54 % |
19-08-2025 09:15:00 Tuesday |
1434.5 1442.2 |
1444.95 | 1434.5 | 25188 |
| 36 | 1.2 0.08 % |
18-08-2025 15:15:00 Monday |
1435.1 1436.3 |
1437.1 | 1435.1 | 492 |
| 37 | -0.65 -0.05 % |
18-08-2025 14:15:00 Monday |
1438.5 1437.85 |
1438.75 | 1437.7 | 121 |
| 38 | 1.55 0.11 % |
18-08-2025 13:15:00 Monday |
1437.65 1439.2 |
1439.2 | 1437.1 | 1380 |
| 39 | 0.8 0.06 % |
18-08-2025 12:15:00 Monday |
1431.9 1432.7 |
1433.6 | 1431.9 | 189 |
| 40 | 0.9 0.06 % |
18-08-2025 11:15:00 Monday |
1440 1440.9 |
1441.2 | 1440 | 839 |
| 41 | -0.7 -0.05 % |
18-08-2025 10:15:00 Monday |
1446.2 1445.5 |
1446.5 | 1444.7 | 1638 |
| 42 | -22.25 -1.52 % |
18-08-2025 09:15:00 Monday |
1468.45 1446.2 |
1468.45 | 1443.65 | 27529 |
| 43 | -0.7 -0.05 % |
14-08-2025 15:15:00 Thursday |
1448.2 1447.5 |
1448.2 | 1446.35 | 1455 |
| 44 | -2 -0.14 % |
14-08-2025 14:15:00 Thursday |
1450 1448 |
1450 | 1448 | 613 |
| 45 | -1.1 -0.08 % |
14-08-2025 13:15:00 Thursday |
1452.15 1451.05 |
1452.15 | 1451 | 34 |
| 46 | -2 -0.14 % |
14-08-2025 12:15:00 Thursday |
1453.15 1451.15 |
1460.05 | 1449.4 | 12379 |
| 47 | -3.8 -0.26 % |
14-08-2025 11:15:00 Thursday |
1467.95 1464.15 |
1467.95 | 1464.15 | 1562 |
| 48 | 0.55 0.04 % |
14-08-2025 10:15:00 Thursday |
1449.45 1450 |
1450.95 | 1449.45 | 5777 |
| 49 | 22.05 1.54 % |
14-08-2025 09:15:00 Thursday |
1427.85 1449.9 |
1452.5 | 1427.4 | 75487 |
| 50 | -0.25 -0.02 % |
13-08-2025 15:15:00 Wednesday |
1426.45 1426.2 |
1426.7 | 1425.5 | 775 |
| 51 | -0.25 -0.02 % |
13-08-2025 14:15:00 Wednesday |
1430.45 1430.2 |
1431.05 | 1429.95 | 378 |
| 52 | 0 0 % |
13-08-2025 13:15:00 Wednesday |
1429.7 1429.7 |
1430.4 | 1429.05 | 1120 |
| 53 | -0.1 -0.01 % |
13-08-2025 12:15:00 Wednesday |
1424.85 1424.75 |
1424.85 | 1424.15 | 197 |
| 54 | -0.15 -0.01 % |
13-08-2025 11:15:00 Wednesday |
1425.15 1425 |
1425.2 | 1424.75 | 181 |
| 55 | 2.85 0.2 % |
13-08-2025 10:15:00 Wednesday |
1424.1 1426.95 |
1426.95 | 1423.9 | 816 |
| 56 | -4.8 -0.34 % |
13-08-2025 09:15:00 Wednesday |
1428.95 1424.15 |
1434 | 1422.2 | 59733 |
| 57 | 1.45 0.1 % |
12-08-2025 15:15:00 Tuesday |
1423.8 1425.25 |
1425.55 | 1423.05 | 26224 |
| 58 | -0.1 -0.01 % |
12-08-2025 14:15:00 Tuesday |
1435.15 1435.05 |
1435.45 | 1433 | 1207 |
| 59 | -0.1 -0.01 % |
12-08-2025 13:15:00 Tuesday |
1431 1430.9 |
1431 | 1430 | 101 |
| 60 | 2.6 0.18 % |
12-08-2025 12:15:00 Tuesday |
1427.75 1430.35 |
1430.35 | 1427.65 | 93 |
| 61 | 2.6 0.18 % |
12-08-2025 11:15:00 Tuesday |
1433.15 1435.75 |
1435.75 | 1432 | 108108 |
| 62 | -2.1 -0.15 % |
12-08-2025 10:15:00 Tuesday |
1438.1 1436 |
1438.9 | 1436 | 1443 |
| 63 | 8.05 0.56 % |
12-08-2025 09:15:00 Tuesday |
1429.8 1437.85 |
1441 | 1423 | 18096 |
| 64 | 0.4 0.03 % |
11-08-2025 15:15:00 Monday |
1428.1 1428.5 |
1428.5 | 1427.65 | 2789 |
| 65 | -0.15 -0.01 % |
11-08-2025 14:15:00 Monday |
1428.7 1428.55 |
1433.2 | 1427.8 | 26697 |
| 66 | 0.1 0.01 % |
11-08-2025 13:15:00 Monday |
1427 1427.1 |
1427.85 | 1427 | 403 |
| 67 | 2.05 0.14 % |
11-08-2025 12:15:00 Monday |
1425.1 1427.15 |
1429 | 1424.65 | 6980 |
| 68 | 0.95 0.07 % |
11-08-2025 11:15:00 Monday |
1424.1 1425.05 |
1428.7 | 1423 | 20843 |
| 69 | 1.45 0.1 % |
11-08-2025 10:15:00 Monday |
1417.1 1418.55 |
1419 | 1415.8 | 644 |
| 70 | -3.7 -0.26 % |
11-08-2025 09:15:00 Monday |
1420 1416.3 |
1426.9 | 1414.5 | 33084 |
| 71 | 2.15 0.15 % |
08-08-2025 15:15:00 Friday |
1421.4 1423.55 |
1423.9 | 1421.1 | 1988 |
| 72 | -0.15 -0.01 % |
08-08-2025 14:15:00 Friday |
1425.85 1425.7 |
1426.45 | 1424.75 | 1853 |
| 73 | 0.4 0.03 % |
08-08-2025 13:15:00 Friday |
1425.65 1426.05 |
1426.7 | 1425.3 | 2352 |
| 74 | -0.15 -0.01 % |
08-08-2025 12:15:00 Friday |
1423.85 1423.7 |
1424.55 | 1423 | 330 |
| 75 | -0.9 -0.06 % |
08-08-2025 11:15:00 Friday |
1421.2 1420.3 |
1421.2 | 1419.9 | 2702 |
| 76 | -1.1 -0.08 % |
08-08-2025 10:15:00 Friday |
1420.8 1419.7 |
1421 | 1417.05 | 5353 |
| 77 | -8 -0.56 % |
08-08-2025 09:15:00 Friday |
1428.95 1420.95 |
1433.35 | 1420.45 | 80789 |
| 78 | 2.55 0.18 % |
07-08-2025 15:15:00 Thursday |
1435.7 1438.25 |
1438.25 | 1435.15 | 554 |
| 79 | 4.45 0.31 % |
07-08-2025 14:15:00 Thursday |
1427.3 1431.75 |
1431.75 | 1427 | 2544 |
| 80 | -2.55 -0.18 % |
07-08-2025 13:15:00 Thursday |
1419.55 1417 |
1419.55 | 1417 | 496 |
| 81 | -0.25 -0.02 % |
07-08-2025 12:15:00 Thursday |
1424.35 1424.1 |
1425 | 1423.1 | 1998 |
| 82 | 0.9 0.06 % |
07-08-2025 11:15:00 Thursday |
1424.35 1425.25 |
1425.4 | 1423.3 | 54 |
| 83 | 1.2 0.08 % |
07-08-2025 10:15:00 Thursday |
1431.35 1432.55 |
1432.55 | 1430.7 | 769 |
| 84 | -2.95 -0.21 % |
07-08-2025 09:15:00 Thursday |
1435 1432.05 |
1439 | 1429.9 | 18047 |
| 85 | -2.5 -0.17 % |
06-08-2025 15:15:00 Wednesday |
1437.55 1435.05 |
1438.05 | 1435.05 | 1822 |
| 86 | 0.4 0.03 % |
06-08-2025 14:15:00 Wednesday |
1438.85 1439.25 |
1439.5 | 1438.5 | 211 |
| 87 | -0.4 -0.03 % |
06-08-2025 13:15:00 Wednesday |
1443.7 1443.3 |
1443.7 | 1442.2 | 82 |
| 88 | 0.3 0.02 % |
06-08-2025 12:15:00 Wednesday |
1442 1442.3 |
1442.3 | 1441.1 | 109 |
| 89 | 0.7 0.05 % |
06-08-2025 11:15:00 Wednesday |
1438 1438.7 |
1438.8 | 1437.1 | 521 |
| 90 | 0.75 0.05 % |
06-08-2025 10:15:00 Wednesday |
1441.2 1441.95 |
1442.8 | 1440.2 | 622 |
| 91 | -14.5 -1 % |
06-08-2025 09:15:00 Wednesday |
1455.7 1441.2 |
1455.7 | 1441 | 41991 |
| 92 | 0.1 0.01 % |
05-08-2025 15:15:00 Tuesday |
1461.2 1461.3 |
1461.55 | 1460.1 | 2535 |
| 93 | 0.3 0.02 % |
05-08-2025 14:15:00 Tuesday |
1458.2 1458.5 |
1458.8 | 1457.75 | 1095 |
| 94 | 1.05 0.07 % |
05-08-2025 13:15:00 Tuesday |
1457.65 1458.7 |
1458.85 | 1457.65 | 233 |
| 95 | -1.2 -0.08 % |
05-08-2025 12:15:00 Tuesday |
1464 1462.8 |
1464.6 | 1462.15 | 1509 |
| 96 | 0.4 0.03 % |
05-08-2025 11:15:00 Tuesday |
1458.8 1459.2 |
1459.5 | 1458.3 | 129 |
| 97 | 1.8 0.12 % |
05-08-2025 10:15:00 Tuesday |
1459.3 1461.1 |
1461.1 | 1458.05 | 1689 |
| 98 | -16.2 -1.1 % |
05-08-2025 09:15:00 Tuesday |
1475.2 1459 |
1479.9 | 1457.05 | 39537 |
| 99 | -0.25 -0.02 % |
04-08-2025 15:15:00 Monday |
1480.95 1480.7 |
1481.95 | 1480 | 1228 |
| 100 | 0.6 0.04 % |
04-08-2025 14:15:00 Monday |
1479 1479.6 |
1480.8 | 1478.25 | 320 |
| 101 | 1.3 0.09 % |
04-08-2025 13:15:00 Monday |
1470 1471.3 |
1471.45 | 1469.15 | 1596 |
| 102 | -0.75 -0.05 % |
04-08-2025 12:15:00 Monday |
1464.95 1464.2 |
1465.1 | 1462.65 | 954 |
| 103 | 2.15 0.15 % |
04-08-2025 11:15:00 Monday |
1462.95 1465.1 |
1465.7 | 1462.9 | 6281 |
| 104 | -0.45 -0.03 % |
04-08-2025 10:15:00 Monday |
1461.8 1461.35 |
1461.8 | 1459.4 | 1048 |
| 105 | -4.15 -0.28 % |
04-08-2025 09:15:00 Monday |
1466 1461.85 |
1466 | 1451.2 | 60626 |
| 106 | 2.8 0.19 % |
01-08-2025 15:15:00 Friday |
1467 1469.8 |
1470.2 | 1466.65 | 2703 |
| 107 | -0.5 -0.03 % |
01-08-2025 14:15:00 Friday |
1475.8 1475.3 |
1475.8 | 1474.65 | 84 |
| 108 | 1.35 0.09 % |
01-08-2025 13:15:00 Friday |
1474.4 1475.75 |
1475.95 | 1474.4 | 456 |
| 109 | -6.3 -0.43 % |
01-08-2025 12:15:00 Friday |
1481.2 1474.9 |
1482.6 | 1471.95 | 11627 |
| 110 | -0.4 -0.03 % |
01-08-2025 11:15:00 Friday |
1488.2 1487.8 |
1490 | 1487.8 | 374 |
| 111 | 0.4 0.03 % |
01-08-2025 10:15:00 Friday |
1492 1492.4 |
1492.4 | 1491.35 | 648 |
| 112 | -5.6 -0.37 % |
01-08-2025 09:15:00 Friday |
1496.95 1491.35 |
1498.75 | 1482 | 37983 |
| 113 | 0.2 0.01 % |
31-07-2025 15:15:00 Thursday |
1509.2 1509.4 |
1510.55 | 1508.05 | 1356 |
| 114 | -1.65 -0.11 % |
31-07-2025 14:15:00 Thursday |
1523.65 1522 |
1523.65 | 1521.05 | 49502 |
| 115 | 0.8 0.05 % |
31-07-2025 13:15:00 Thursday |
1515 1515.8 |
1515.9 | 1514.3 | 419 |
| 116 | 1.45 0.1 % |
31-07-2025 12:15:00 Thursday |
1509.5 1510.95 |
1510.95 | 1509.35 | 48612 |
| 117 | -0.1 -0.01 % |
31-07-2025 11:15:00 Thursday |
1505.1 1505 |
1505.5 | 1504.9 | 48213 |
| 118 | -1 -0.07 % |
31-07-2025 10:15:00 Thursday |
1499.3 1498.3 |
1499.65 | 1497.1 | 1506 |
| 119 | -8.35 -0.55 % |
31-07-2025 09:15:00 Thursday |
1507.55 1499.2 |
1514.95 | 1498.35 | 144489 |
| 120 | 0.3 0.02 % |
30-07-2025 15:15:00 Wednesday |
1519.3 1519.6 |
1519.6 | 1518.35 | 841 |
| 121 | 0.8 0.05 % |
30-07-2025 14:15:00 Wednesday |
1516.9 1517.7 |
1517.85 | 1516.9 | 822 |
| 122 | 0.6 0.04 % |
30-07-2025 13:15:00 Wednesday |
1516.2 1516.8 |
1517 | 1516.2 | 125 |
| 123 | 0.2 0.01 % |
30-07-2025 12:15:00 Wednesday |
1516.2 1516.4 |
1516.6 | 1515.65 | 5577 |
| 124 | 3.35 0.22 % |
30-07-2025 11:15:00 Wednesday |
1511.95 1515.3 |
1515.5 | 1511.95 | 2847 |
| 125 | 0.9 0.06 % |
30-07-2025 10:15:00 Wednesday |
1510.75 1511.65 |
1512.35 | 1506.35 | 22293 |
| 126 | 1.15 0.08 % |
30-07-2025 09:15:00 Wednesday |
1510.05 1511.2 |
1519.2 | 1505.7 | 35855 |
| 127 | 1.55 0.1 % |
29-07-2025 15:15:00 Tuesday |
1513.1 1514.65 |
1515.65 | 1513.05 | 5918 |
| 128 | 0.75 0.05 % |
29-07-2025 14:15:00 Tuesday |
1515.65 1516.4 |
1516.6 | 1515.5 | 284 |
| 129 | 0.5 0.03 % |
29-07-2025 13:15:00 Tuesday |
1510.5 1511 |
1511 | 1510.35 | 233 |
| 130 | 1.35 0.09 % |
29-07-2025 12:15:00 Tuesday |
1505.95 1507.3 |
1507.3 | 1505.85 | 1712 |
| 131 | 0.1 0.01 % |
29-07-2025 11:15:00 Tuesday |
1505.9 1506 |
1507.5 | 1505.75 | 3306 |
| 132 | 1.75 0.12 % |
29-07-2025 10:15:00 Tuesday |
1503.1 1504.85 |
1505.8 | 1502.75 | 15941 |
| 133 | -6.7 -0.44 % |
29-07-2025 09:15:00 Tuesday |
1510.45 1503.75 |
1513.9 | 1496.6 | 94573 |
| 134 | -2.55 -0.17 % |
28-07-2025 15:15:00 Monday |
1518.8 1516.25 |
1519.35 | 1516.25 | 3002 |
| 135 | 0.2 0.01 % |
28-07-2025 14:15:00 Monday |
1509.9 1510.1 |
1510.45 | 1509.2 | 1041 |
| 136 | 0.3 0.02 % |
28-07-2025 13:15:00 Monday |
1508.8 1509.1 |
1510.3 | 1508.8 | 1200 |
| 137 | 0.9 0.06 % |
28-07-2025 12:15:00 Monday |
1507.8 1508.7 |
1514.45 | 1505.85 | 9406 |
| 138 | 2.4 0.16 % |
28-07-2025 11:15:00 Monday |
1505.85 1508.25 |
1512 | 1501.65 | 25682 |
| 139 | -3.7 -0.24 % |
28-07-2025 10:15:00 Monday |
1510.4 1506.7 |
1512.55 | 1503.6 | 48107 |
| 140 | -9.75 -0.64 % |
28-07-2025 09:15:00 Monday |
1518.95 1509.2 |
1518.95 | 1482.7 | 92244 |
| 141 | 0.85 0.06 % |
25-07-2025 15:15:00 Friday |
1515.9 1516.75 |
1517 | 1514.6 | 11524 |
| 142 | 0.05 0 % |
25-07-2025 14:15:00 Friday |
1514.55 1514.6 |
1515.15 | 1514 | 3004 |
| 143 | -0.55 -0.04 % |
25-07-2025 13:15:00 Friday |
1520.25 1519.7 |
1520.4 | 1519.6 | 497 |
| 144 | -1.45 -0.1 % |
25-07-2025 12:15:00 Friday |
1522.2 1520.75 |
1522.2 | 1520.65 | 2680 |
| 145 | -1.35 -0.09 % |
25-07-2025 11:15:00 Friday |
1531.15 1529.8 |
1531.15 | 1528.5 | 4412 |
| 146 | -3.9 -0.25 % |
25-07-2025 10:15:00 Friday |
1535 1531.1 |
1536 | 1530.35 | 119976 |
| 147 | -7 -0.45 % |
25-07-2025 09:15:00 Friday |
1543 1536 |
1549.75 | 1528 | 61590 |
| 148 | 1.7 0.11 % |
24-07-2025 15:15:00 Thursday |
1552 1553.7 |
1554.55 | 1550 | 20261 |
| 149 | 0.85 0.05 % |
24-07-2025 14:15:00 Thursday |
1551.95 1552.8 |
1555.4 | 1548.2 | 108974 |
| 150 | -0.5 -0.03 % |
24-07-2025 13:15:00 Thursday |
1552 1551.5 |
1554.85 | 1549.15 | 26932 |
| 151 | -0.15 -0.01 % |
24-07-2025 12:15:00 Thursday |
1552.45 1552.3 |
1556.8 | 1550.3 | 18014 |
| 152 | -0.35 -0.02 % |
24-07-2025 11:15:00 Thursday |
1561 1560.65 |
1561.4 | 1560.15 | 166 |
| 153 | 1.6 0.1 % |
24-07-2025 10:15:00 Thursday |
1556.2 1557.8 |
1557.8 | 1553.7 | 6379 |
| 154 | -24.75 -1.57 % |
24-07-2025 09:15:00 Thursday |
1581 1556.25 |
1581 | 1552.45 | 136668 |
| 155 | -29.75 -1.88 % |
23-07-2025 15:15:00 Wednesday |
1585.75 1556 |
1587.45 | 1551 | 33104 |
| 156 | 2.85 0.18 % |
23-07-2025 14:15:00 Wednesday |
1583.15 1586 |
1590.5 | 1581.15 | 36245 |
| 157 | 1.8 0.11 % |
23-07-2025 13:15:00 Wednesday |
1580.75 1582.55 |
1586 | 1579.5 | 21483 |
| 158 | -4.05 -0.26 % |
23-07-2025 12:15:00 Wednesday |
1585.65 1581.6 |
1592.4 | 1580 | 44347 |
| 159 | 6.6 0.42 % |
23-07-2025 11:15:00 Wednesday |
1579 1585.6 |
1586 | 1578 | 81116 |
| 160 | -0.4 -0.03 % |
23-07-2025 10:15:00 Wednesday |
1580 1579.6 |
1583.9 | 1576 | 3719 |
| 161 | 0.1 0.01 % |
23-07-2025 09:15:00 Wednesday |
1579.8 1579.9 |
1585.35 | 1573.25 | 11841 |
| 162 | 1.7 0.11 % |
22-07-2025 15:15:00 Tuesday |
1568.9 1570.6 |
1571.4 | 1568.65 | 2618 |
| 163 | -1.3 -0.08 % |
22-07-2025 14:15:00 Tuesday |
1572.5 1571.2 |
1572.65 | 1571.2 | 308 |
| 164 | -0.1 -0.01 % |
22-07-2025 13:15:00 Tuesday |
1573.1 1573 |
1573.4 | 1572.6 | 1009 |
| 165 | 0 0 % |
22-07-2025 12:15:00 Tuesday |
1579.65 1579.65 |
1580.6 | 1579.65 | 118 |
| 166 | -0.9 -0.06 % |
22-07-2025 11:15:00 Tuesday |
1582.25 1581.35 |
1582.25 | 1581.35 | 59 |
| 167 | -1.2 -0.08 % |
22-07-2025 10:15:00 Tuesday |
1574.55 1573.35 |
1574.7 | 1573.1 | 545 |
| 168 | -5.65 -0.36 % |
22-07-2025 09:15:00 Tuesday |
1579.95 1574.3 |
1583.7 | 1569.4 | 46010 |
| 169 | 0.4 0.03 % |
21-07-2025 15:15:00 Monday |
1584.35 1584.75 |
1585.35 | 1583.25 | 1395 |
| 170 | 0.4 0.03 % |
21-07-2025 14:15:00 Monday |
1582.35 1582.75 |
1582.75 | 1582 | 79 |
| 171 | 0.65 0.04 % |
21-07-2025 13:15:00 Monday |
1581 1581.65 |
1582.35 | 1581 | 427 |
| 172 | -0.25 -0.02 % |
21-07-2025 12:15:00 Monday |
1583.6 1583.35 |
1584.05 | 1582.7 | 758 |
| 173 | -0.45 -0.03 % |
21-07-2025 11:15:00 Monday |
1581.45 1581 |
1581.45 | 1580.35 | 324 |
| 174 | 0.65 0.04 % |
21-07-2025 10:15:00 Monday |
1579.65 1580.3 |
1580.7 | 1579.35 | 329 |
| 175 | 1.55 0.1 % |
21-07-2025 09:15:00 Monday |
1579.15 1580.7 |
1583.2 | 1568.25 | 50344 |
| 176 | 0.85 0.05 % |
18-07-2025 15:15:00 Friday |
1584.7 1585.55 |
1586.6 | 1584.6 | 1893 |
| 177 | 0.55 0.03 % |
18-07-2025 14:15:00 Friday |
1587.2 1587.75 |
1588 | 1587.2 | 247 |
| 178 | 0.35 0.02 % |
18-07-2025 13:15:00 Friday |
1586.9 1587.25 |
1587.3 | 1586.9 | 190 |
| 179 | -0.1 -0.01 % |
18-07-2025 12:15:00 Friday |
1586.75 1586.65 |
1587.3 | 1586.65 | 112 |
| 180 | 0.05 0 % |
18-07-2025 11:15:00 Friday |
1587.75 1587.8 |
1588.6 | 1587.6 | 134 |
| 181 | -2.75 -0.17 % |
18-07-2025 10:15:00 Friday |
1585.5 1582.75 |
1585.85 | 1582.5 | 396 |
| 182 | -1.5 -0.09 % |
18-07-2025 09:15:00 Friday |
1588.05 1586.55 |
1599 | 1582.85 | 105968 |
| 183 | -0.5 -0.03 % |
17-07-2025 15:15:00 Thursday |
1584.1 1583.6 |
1584.15 | 1583.1 | 338 |
| 184 | -1.3 -0.08 % |
17-07-2025 14:15:00 Thursday |
1590.1 1588.8 |
1590.25 | 1588.6 | 210 |
| 185 | 0.8 0.05 % |
17-07-2025 13:15:00 Thursday |
1588.8 1589.6 |
1589.8 | 1588.05 | 331 |
| 186 | -0.75 -0.05 % |
17-07-2025 12:15:00 Thursday |
1596.75 1596 |
1596.75 | 1595.6 | 137 |
| 187 | -1.45 -0.09 % |
17-07-2025 11:15:00 Thursday |
1595.05 1593.6 |
1595.05 | 1592.9 | 259 |
| 188 | 0.25 0.02 % |
17-07-2025 10:15:00 Thursday |
1595.75 1596 |
1596.75 | 1595.45 | 1544 |
| 189 | -12.8 -0.8 % |
17-07-2025 09:15:00 Thursday |
1608.55 1595.75 |
1609.75 | 1595.4 | 21751 |
| 190 | 2.85 0.18 % |
16-07-2025 15:15:00 Wednesday |
1606.85 1609.7 |
1610 | 1603.9 | 3301 |
| 191 | 0.3 0.02 % |
16-07-2025 14:15:00 Wednesday |
1609.6 1609.9 |
1610 | 1608.75 | 2221 |
| 192 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
1607.75 1607.75 |
1607.75 | 1607.75 | 250 |
| 193 | 1 0.06 % |
16-07-2025 12:15:00 Wednesday |
1599 1600 |
1600 | 1599 | 112 |
| 194 | 6.4 0.4 % |
16-07-2025 11:15:00 Wednesday |
1591.65 1598.05 |
1602.25 | 1590.7 | 8061 |
| 195 | 1.15 0.07 % |
16-07-2025 10:15:00 Wednesday |
1593.15 1594.3 |
1595.85 | 1593.15 | 329 |
| 196 | 12.6 0.8 % |
16-07-2025 09:15:00 Wednesday |
1580 1592.6 |
1601 | 1579.8 | 15582 |
| 197 | -0.1 -0.01 % |
15-07-2025 15:15:00 Tuesday |
1584.6 1584.5 |
1585.15 | 1584.25 | 60427 |
| 198 | 1.05 0.07 % |
15-07-2025 14:15:00 Tuesday |
1585.6 1586.65 |
1587.35 | 1585.05 | 667 |
| 199 | 0.3 0.02 % |
15-07-2025 13:15:00 Tuesday |
1586.75 1587.05 |
1587.5 | 1586.75 | 24 |
| 200 | -1.1 -0.07 % |
15-07-2025 12:15:00 Tuesday |
1591 1589.9 |
1591 | 1589 | 739 |
| 201 | -1.05 -0.07 % |
15-07-2025 11:15:00 Tuesday |
1600.9 1599.85 |
1601 | 1599.5 | 2884 |
| 202 | -0.4 -0.03 % |
15-07-2025 10:15:00 Tuesday |
1574.05 1573.65 |
1574.65 | 1573.35 | 2137 |
| 203 | 9.95 0.64 % |
15-07-2025 09:15:00 Tuesday |
1565 1574.95 |
1583.55 | 1565 | 205591 |
| 204 | 0 0 % |
14-07-2025 15:15:00 Monday |
1570 1570 |
1570.85 | 1568.8 | 5878 |
| 205 | -0.3 -0.02 % |
14-07-2025 14:15:00 Monday |
1562.1 1561.8 |
1562.1 | 1561.1 | 427 |
| 206 | 0.15 0.01 % |
14-07-2025 13:15:00 Monday |
1561.85 1562 |
1562.9 | 1561.85 | 183 |
| 207 | 1.15 0.07 % |
14-07-2025 12:15:00 Monday |
1568.3 1569.45 |
1570 | 1567.9 | 2504 |
| 208 | -0.95 -0.06 % |
14-07-2025 11:15:00 Monday |
1572.55 1571.6 |
1572.6 | 1571.55 | 531 |
| 209 | -0.85 -0.05 % |
14-07-2025 10:15:00 Monday |
1576.65 1575.8 |
1577.6 | 1574.9 | 788 |
| 210 | -12.55 -0.79 % |
14-07-2025 09:15:00 Monday |
1589.2 1576.65 |
1593.95 | 1567.45 | 88616 |
| 211 | 0.5 0.03 % |
11-07-2025 15:15:00 Friday |
1593.3 1593.8 |
1595.45 | 1593.3 | 1554 |
| 212 | -0.3 -0.02 % |
11-07-2025 14:15:00 Friday |
1596.2 1595.9 |
1596.2 | 1595.2 | 141 |
| 213 | -1.9 -0.12 % |
11-07-2025 13:15:00 Friday |
1594.9 1593 |
1594.9 | 1593 | 38 |
| 214 | -1.2 -0.08 % |
11-07-2025 12:15:00 Friday |
1591.2 1590 |
1591.2 | 1590 | 70 |
| 215 | 0.05 0 % |
11-07-2025 11:15:00 Friday |
1593.95 1594 |
1595.2 | 1593.7 | 165 |
| 216 | -1.6 -0.1 % |
11-07-2025 10:15:00 Friday |
1606 1604.4 |
1606.35 | 1603.4 | 871 |
| 217 | 26.95 1.71 % |
11-07-2025 09:15:00 Friday |
1579 1605.95 |
1606.95 | 1563.25 | 152018 |
| 218 | 0.75 0.05 % |
10-07-2025 15:15:00 Thursday |
1615 1615.75 |
1616.3 | 1614.8 | 1171 |
| 219 | 1.35 0.08 % |
10-07-2025 14:15:00 Thursday |
1613.4 1614.75 |
1614.75 | 1613.4 | 60834 |
| 220 | -0.35 -0.02 % |
10-07-2025 13:15:00 Thursday |
1614.2 1613.85 |
1614.3 | 1613.1 | 714 |
| 221 | 0.8 0.05 % |
10-07-2025 12:15:00 Thursday |
1615.2 1616 |
1616.8 | 1615.2 | 341 |
| 222 | -0.55 -0.03 % |
10-07-2025 11:15:00 Thursday |
1618.65 1618.1 |
1618.65 | 1617.35 | 40536 |
| 223 | -0.2 -0.01 % |
10-07-2025 10:15:00 Thursday |
1621.1 1620.9 |
1621.1 | 1617.85 | 2049 |
| 224 | -16.7 -1.02 % |
10-07-2025 09:15:00 Thursday |
1637 1620.3 |
1637 | 1614.1 | 93670 |
| 225 | 0.85 0.05 % |
09-07-2025 15:15:00 Wednesday |
1632.5 1633.35 |
1633.95 | 1631.35 | 9738 |
| 226 | 2.3 0.14 % |
09-07-2025 14:15:00 Wednesday |
1631.35 1633.65 |
1636.3 | 1630.8 | 41246 |
| 227 | 4 0.25 % |
09-07-2025 13:15:00 Wednesday |
1628 1632 |
1632.15 | 1628 | 111204 |
| 228 | -3 -0.18 % |
09-07-2025 12:15:00 Wednesday |
1631 1628 |
1631.1 | 1624 | 104610 |
| 229 | -1 -0.06 % |
09-07-2025 11:15:00 Wednesday |
1632 1631 |
1634 | 1630 | 116068 |
| 230 | -0.2 -0.01 % |
09-07-2025 10:15:00 Wednesday |
1631.9 1631.7 |
1632.65 | 1629 | 5147 |
| 231 | -7.25 -0.44 % |
09-07-2025 09:15:00 Wednesday |
1638.65 1631.4 |
1638.65 | 1625.5 | 11360 |
| 232 | -0.05 0 % |
08-07-2025 15:15:00 Tuesday |
1639.5 1639.45 |
1640.35 | 1636.55 | 183520 |
| 233 | -0.8 -0.05 % |
08-07-2025 14:15:00 Tuesday |
1638.1 1637.3 |
1638.35 | 1636.5 | 1693 |
| 234 | -2.45 -0.15 % |
08-07-2025 13:15:00 Tuesday |
1644.9 1642.45 |
1644.9 | 1642.4 | 476 |
| 235 | -0.9 -0.06 % |
08-07-2025 12:15:00 Tuesday |
1633.95 1633.05 |
1634 | 1633.05 | 475 |
| 236 | 0.9 0.06 % |
08-07-2025 11:15:00 Tuesday |
1626.1 1627 |
1627 | 1626.05 | 32322 |
| 237 | -0.5 -0.03 % |
08-07-2025 10:15:00 Tuesday |
1626.1 1625.6 |
1626.55 | 1625.25 | 298 |
| 238 | -2.1 -0.13 % |
08-07-2025 09:15:00 Tuesday |
1628.2 1626.1 |
1631.5 | 1622.65 | 45911 |
| 239 | -2 -0.12 % |
07-07-2025 15:15:00 Monday |
1627 1625 |
1628.2 | 1625 | 4115 |
| 240 | -1.25 -0.08 % |
07-07-2025 14:15:00 Monday |
1628.25 1627 |
1630.65 | 1623.05 | 15015 |
| 241 | 0.6 0.04 % |
07-07-2025 13:15:00 Monday |
1628.05 1628.65 |
1630.65 | 1626.9 | 5240 |
| 242 | -1.95 -0.12 % |
07-07-2025 12:15:00 Monday |
1630 1628.05 |
1630 | 1628.05 | 1462 |
| 243 | 0.5 0.03 % |
07-07-2025 11:15:00 Monday |
1636.5 1637 |
1637.3 | 1636.5 | 417 |
| 244 | 0.5 0.03 % |
07-07-2025 10:15:00 Monday |
1637.95 1638.45 |
1638.45 | 1637.15 | 108 |
| 245 | -3 -0.18 % |
07-07-2025 09:15:00 Monday |
1640 1637 |
1642.4 | 1631.9 | 19296 |
| 246 | 0 0 % |
04-07-2025 15:15:00 Friday |
1641 1641 |
1641.95 | 1640.05 | 651 |
| 247 | -1.05 -0.06 % |
04-07-2025 14:15:00 Friday |
1633 1631.95 |
1633.1 | 1631.95 | 323 |
| 248 | 0.05 0 % |
04-07-2025 13:15:00 Friday |
1632.95 1633 |
1633 | 1632.05 | 91 |
| 249 | -0.5 -0.03 % |
04-07-2025 12:15:00 Friday |
1628 1627.5 |
1628.4 | 1627.5 | 208 |
| 250 | 0.95 0.06 % |
04-07-2025 11:15:00 Friday |
1623.05 1624 |
1624 | 1622.75 | 580 |
| 251 | 0 0 % |
04-07-2025 10:15:00 Friday |
1621 1621 |
1621.05 | 1620 | 1416 |
| 252 | -7.15 -0.44 % |
04-07-2025 09:15:00 Friday |
1628.15 1621 |
1628.15 | 1612.4 | 41240 |
| 253 | -0.8 -0.05 % |
03-07-2025 15:15:00 Thursday |
1618.95 1618.15 |
1619.05 | 1617.75 | 187 |
| 254 | 0.45 0.03 % |
03-07-2025 14:15:00 Thursday |
1623.15 1623.6 |
1623.6 | 1622.85 | 208 |
| 255 | -1.45 -0.09 % |
03-07-2025 13:15:00 Thursday |
1624.8 1623.35 |
1625 | 1622.7 | 388 |
| 256 | 0.55 0.03 % |
03-07-2025 12:15:00 Thursday |
1619.4 1619.95 |
1619.95 | 1619.1 | 474 |
| 257 | 0.05 0 % |
03-07-2025 11:15:00 Thursday |
1626.95 1627 |
1629 | 1626.8 | 918 |
| 258 | -0.7 -0.04 % |
03-07-2025 10:15:00 Thursday |
1626.8 1626.1 |
1629 | 1623 | 8604 |
| 259 | 17.9 1.11 % |
03-07-2025 09:15:00 Thursday |
1610 1627.9 |
1632 | 1610 | 31203 |
| 260 | -1.6 -0.1 % |
02-07-2025 15:15:00 Wednesday |
1611.6 1610 |
1612 | 1607.7 | 13292 |
| 261 | 2.85 0.18 % |
02-07-2025 14:15:00 Wednesday |
1609.05 1611.9 |
1613.3 | 1606.05 | 15475 |
| 262 | -0.15 -0.01 % |
02-07-2025 13:15:00 Wednesday |
1608.4 1608.25 |
1609.6 | 1604 | 15199 |
| 263 | -5.85 -0.36 % |
02-07-2025 12:15:00 Wednesday |
1614 1608.15 |
1614.2 | 1608.1 | 57138 |
| 264 | 2.05 0.13 % |
02-07-2025 11:15:00 Wednesday |
1612 1614.05 |
1617.2 | 1610.2 | 32777 |
| 265 | -29.25 -1.78 % |
02-07-2025 10:15:00 Wednesday |
1641.6 1612.35 |
1642 | 1610.05 | 80769 |
| 266 | 24.4 1.51 % |
02-07-2025 09:15:00 Wednesday |
1616.6 1641 |
1649 | 1616.6 | 248284 |
| 267 | 1.05 0.07 % |
01-07-2025 15:15:00 Tuesday |
1608.1 1609.15 |
1609.35 | 1608.05 | 13213 |
| 268 | -0.25 -0.02 % |
01-07-2025 14:15:00 Tuesday |
1605.65 1605.4 |
1607 | 1604.7 | 12941 |
| 269 | -1.9 -0.12 % |
01-07-2025 13:15:00 Tuesday |
1607.5 1605.6 |
1609.6 | 1603.3 | 37906 |
| 270 | 1.25 0.08 % |
01-07-2025 12:15:00 Tuesday |
1605.25 1606.5 |
1609.85 | 1604.8 | 5505 |
| 271 | -2.7 -0.17 % |
01-07-2025 11:15:00 Tuesday |
1608.5 1605.8 |
1612.35 | 1603.6 | 64127 |
| 272 | 5.35 0.33 % |
01-07-2025 10:15:00 Tuesday |
1603.35 1608.7 |
1611.55 | 1603 | 8112 |
| 273 | 2.1 0.13 % |
01-07-2025 09:15:00 Tuesday |
1601.3 1603.4 |
1617 | 1600.9 | 84560 |
| 274 | 3.75 0.23 % |
30-06-2025 15:15:00 Monday |
1600.25 1604 |
1604.25 | 1600.2 | 2581 |
| 275 | -5.65 -0.35 % |
30-06-2025 14:15:00 Monday |
1606.75 1601.1 |
1606.75 | 1598.1 | 16387 |
| 276 | 2.45 0.15 % |
30-06-2025 13:15:00 Monday |
1604.9 1607.35 |
1608.25 | 1602.45 | 4590 |
| 277 | 0.45 0.03 % |
30-06-2025 12:15:00 Monday |
1604.45 1604.9 |
1609 | 1602.1 | 60571 |
| 278 | 2.25 0.14 % |
30-06-2025 11:15:00 Monday |
1603 1605.25 |
1605.35 | 1601.2 | 33466 |
| 279 | 1.6 0.1 % |
30-06-2025 10:15:00 Monday |
1600.7 1602.3 |
1604.6 | 1600 | 44204 |
| 280 | -9.8 -0.61 % |
30-06-2025 09:15:00 Monday |
1609.3 1599.5 |
1614.95 | 1594.25 | 24142 |
| 281 | -0.45 -0.03 % |
27-06-2025 15:15:00 Friday |
1609.8 1609.35 |
1611.2 | 1609.25 | 1887 |
| 282 | -1.6 -0.1 % |
27-06-2025 14:15:00 Friday |
1610.4 1608.8 |
1611.3 | 1602.75 | 20809 |
| 283 | -2.2 -0.14 % |
27-06-2025 13:15:00 Friday |
1613 1610.8 |
1613.9 | 1609.35 | 4586 |
| 284 | -2.25 -0.14 % |
27-06-2025 12:15:00 Friday |
1615.25 1613 |
1616.3 | 1612.9 | 5136 |
| 285 | -2.3 -0.14 % |
27-06-2025 11:15:00 Friday |
1617 1614.7 |
1618 | 1614 | 4336 |
| 286 | -6.4 -0.39 % |
27-06-2025 10:15:00 Friday |
1624 1617.6 |
1624 | 1615 | 6670 |
| 287 | 21.65 1.35 % |
27-06-2025 09:15:00 Friday |
1602.05 1623.7 |
1629.95 | 1602.05 | 28664 |
| 288 | -1.6 -0.1 % |
26-06-2025 15:15:00 Thursday |
1615.2 1613.6 |
1615.65 | 1612.35 | 7476 |
| 289 | -3.55 -0.22 % |
26-06-2025 14:15:00 Thursday |
1619.6 1616.05 |
1621.95 | 1614.15 | 13323 |
| 290 | 8.15 0.51 % |
26-06-2025 13:15:00 Thursday |
1612.25 1620.4 |
1624.1 | 1608.9 | 22423 |
| 291 | -5.1 -0.32 % |
26-06-2025 12:15:00 Thursday |
1616.85 1611.75 |
1618.6 | 1608.35 | 33915 |
| 292 | 1.75 0.11 % |
26-06-2025 11:15:00 Thursday |
1614.55 1616.3 |
1619.8 | 1613.65 | 37467 |
| 293 | 4.5 0.28 % |
26-06-2025 10:15:00 Thursday |
1610.5 1615 |
1616.25 | 1606.55 | 38751 |
| 294 | -4.95 -0.31 % |
26-06-2025 09:15:00 Thursday |
1615.45 1610.5 |
1620.8 | 1607.95 | 32290 |
| 295 | -1.2 -0.07 % |
25-06-2025 15:15:00 Wednesday |
1615.3 1614.1 |
1615.85 | 1614 | 1531 |
| 296 | 2.35 0.15 % |
25-06-2025 14:15:00 Wednesday |
1614 1616.35 |
1616.35 | 1613.7 | 212 |
| 297 | 1.6 0.1 % |
25-06-2025 13:15:00 Wednesday |
1617.25 1618.85 |
1618.85 | 1616 | 4359 |
| 298 | 11.8 0.74 % |
25-06-2025 12:15:00 Wednesday |
1605.25 1617.05 |
1617.55 | 1604.25 | 14957 |
| 299 | 3 0.19 % |
25-06-2025 11:15:00 Wednesday |
1602.2 1605.2 |
1607 | 1600.75 | 8876 |
| 300 | 5.9 0.37 % |
25-06-2025 10:15:00 Wednesday |
1597 1602.9 |
1603.5 | 1595.15 | 8853 |
| 301 | 4.8 0.3 % |
25-06-2025 09:15:00 Wednesday |
1592.95 1597.75 |
1604.05 | 1586 | 25609 |
| 302 | -3.5 -0.22 % |
24-06-2025 15:15:00 Tuesday |
1583 1579.5 |
1584.9 | 1577.9 | 103759 |
| 303 | -0.5 -0.03 % |
24-06-2025 14:15:00 Tuesday |
1583.5 1583 |
1586.5 | 1578.15 | 506143 |
| 304 | -12.95 -0.81 % |
24-06-2025 13:15:00 Tuesday |
1596.45 1583.5 |
1598.2 | 1578.25 | 66233 |
| 305 | -5.4 -0.34 % |
24-06-2025 12:15:00 Tuesday |
1602 1596.6 |
1605.7 | 1593.5 | 95931 |
| 306 | 5.7 0.36 % |
24-06-2025 11:15:00 Tuesday |
1596.3 1602 |
1602.8 | 1593.85 | 61985 |
| 307 | -2.15 -0.13 % |
24-06-2025 10:15:00 Tuesday |
1598.6 1596.45 |
1601.95 | 1593.5 | 47193 |
| 308 | -4.85 -0.3 % |
24-06-2025 09:15:00 Tuesday |
1603.15 1598.3 |
1606.4 | 1585.4 | 47151 |
| 309 | 0.55 0.03 % |
23-06-2025 15:15:00 Monday |
1584.7 1585.25 |
1587 | 1581.45 | 14451 |
| 310 | -4.75 -0.3 % |
23-06-2025 14:15:00 Monday |
1588.9 1584.15 |
1589 | 1582.85 | 53604 |
| 311 | 4 0.25 % |
23-06-2025 13:15:00 Monday |
1584.8 1588.8 |
1593 | 1584.35 | 58028 |
| 312 | -1.4 -0.09 % |
23-06-2025 12:15:00 Monday |
1584.45 1583.05 |
1586.4 | 1582.5 | 17190 |
| 313 | 1.95 0.12 % |
23-06-2025 11:15:00 Monday |
1583.35 1585.3 |
1588.75 | 1582.15 | 11627 |
| 314 | 2.05 0.13 % |
23-06-2025 10:15:00 Monday |
1581.3 1583.35 |
1589 | 1580.1 | 19476 |
| 315 | -18.7 -1.17 % |
23-06-2025 09:15:00 Monday |
1600 1581.3 |
1600.1 | 1576 | 76058 |
| 316 | -3.75 -0.23 % |
20-06-2025 15:15:00 Friday |
1623.4 1619.65 |
1624.3 | 1615.05 | 9857 |
| 317 | 3.45 0.21 % |
20-06-2025 14:15:00 Friday |
1619.95 1623.4 |
1626 | 1616.1 | 30149 |
| 318 | 0.7 0.04 % |
20-06-2025 13:15:00 Friday |
1618.5 1619.2 |
1622.8 | 1617 | 15428 |
| 319 | -0.9 -0.06 % |
20-06-2025 12:15:00 Friday |
1619.4 1618.5 |
1620.5 | 1610.3 | 87842 |
| 320 | 4.2 0.26 % |
20-06-2025 11:15:00 Friday |
1615.1 1619.3 |
1620.1 | 1613.2 | 50793 |
| 321 | 0.9 0.06 % |
20-06-2025 10:15:00 Friday |
1615 1615.9 |
1622.15 | 1612.7 | 79267 |
| 322 | -5.45 -0.34 % |
20-06-2025 09:15:00 Friday |
1619 1613.55 |
1630 | 1608.65 | 27023 |
| 323 | -0.75 -0.05 % |
19-06-2025 15:15:00 Thursday |
1618 1617.25 |
1620.35 | 1616.5 | 7841 |
| 324 | -7.15 -0.44 % |
19-06-2025 14:15:00 Thursday |
1623.75 1616.6 |
1623.75 | 1616.6 | 7615 |
| 325 | 3.15 0.19 % |
19-06-2025 13:15:00 Thursday |
1621.3 1624.45 |
1625.15 | 1618 | 34694 |
| 326 | 5.15 0.32 % |
19-06-2025 12:15:00 Thursday |
1617.1 1622.25 |
1622.25 | 1614.9 | 27761 |
| 327 | 0.75 0.05 % |
19-06-2025 11:15:00 Thursday |
1616.4 1617.15 |
1621.05 | 1615.65 | 43755 |
| 328 | -2.15 -0.13 % |
19-06-2025 10:15:00 Thursday |
1618.05 1615.9 |
1619.2 | 1612.25 | 47810 |
| 329 | -10.85 -0.67 % |
19-06-2025 09:15:00 Thursday |
1629.65 1618.8 |
1629.65 | 1615 | 18355 |
| 330 | -1.1 -0.07 % |
18-06-2025 15:15:00 Wednesday |
1633.1 1632 |
1634 | 1630 | 8270 |
| 331 | -0.25 -0.02 % |
18-06-2025 14:15:00 Wednesday |
1633.05 1632.8 |
1634.5 | 1629.75 | 12192 |
| 332 | 1.25 0.08 % |
18-06-2025 13:15:00 Wednesday |
1631.15 1632.4 |
1634 | 1628.2 | 8578 |
| 333 | 3.4 0.21 % |
18-06-2025 12:15:00 Wednesday |
1628 1631.4 |
1632 | 1625 | 37268 |
| 334 | -2.5 -0.15 % |
18-06-2025 11:15:00 Wednesday |
1631.7 1629.2 |
1633.15 | 1623.2 | 53460 |
| 335 | 0 0 % |
18-06-2025 10:15:00 Wednesday |
1631.8 1631.8 |
1634.9 | 1625 | 14282 |
| 336 | 17.1 1.06 % |
18-06-2025 09:15:00 Wednesday |
1615 1632.1 |
1644.45 | 1615 | 523672 |
| 337 | -3.15 -0.19 % |
17-06-2025 15:15:00 Tuesday |
1641.85 1638.7 |
1642.65 | 1635 | 217757 |
| 338 | -3.7 -0.22 % |
17-06-2025 14:15:00 Tuesday |
1645 1641.3 |
1646.35 | 1638 | 443512 |
| 339 | 4.4 0.27 % |
17-06-2025 13:15:00 Tuesday |
1640.05 1644.45 |
1645 | 1636.5 | 619530 |
| 340 | -3.25 -0.2 % |
17-06-2025 12:15:00 Tuesday |
1643.4 1640.15 |
1645.3 | 1638 | 194140 |
| 341 | 6.9 0.42 % |
17-06-2025 11:15:00 Tuesday |
1636.4 1643.3 |
1647.7 | 1634.4 | 559419 |
| 342 | 14.3 0.88 % |
17-06-2025 10:15:00 Tuesday |
1622.1 1636.4 |
1638.5 | 1622 | 13995 |
| 343 | 2.95 0.18 % |
17-06-2025 09:15:00 Tuesday |
1619.95 1622.9 |
1628.3 | 1615.2 | 18624 |
| 344 | 2.05 0.13 % |
16-06-2025 15:15:00 Monday |
1622 1624.05 |
1624.05 | 1621.5 | 995 |
| 345 | 0.55 0.03 % |
16-06-2025 14:15:00 Monday |
1625.35 1625.9 |
1626 | 1625.35 | 39 |
| 346 | 3.55 0.22 % |
16-06-2025 13:15:00 Monday |
1629.95 1633.5 |
1634.5 | 1629 | 7585 |
| 347 | 10.35 0.64 % |
16-06-2025 12:15:00 Monday |
1619.25 1629.6 |
1630 | 1617.2 | 18705 |
| 348 | 0.1 0.01 % |
16-06-2025 11:15:00 Monday |
1619.15 1619.25 |
1622.25 | 1613.4 | 274251 |
| 349 | 0.7 0.04 % |
16-06-2025 10:15:00 Monday |
1608.8 1609.5 |
1610.5 | 1607.9 | 7053 |
| 350 | 9.05 0.57 % |
16-06-2025 09:15:00 Monday |
1600 1609.05 |
1615.6 | 1596.8 | 21456 |
| 351 | 1 0.06 % |
13-06-2025 15:15:00 Friday |
1601.5 1602.5 |
1606 | 1600.3 | 6570 |
| 352 | -1.8 -0.11 % |
13-06-2025 14:15:00 Friday |
1603.85 1602.05 |
1604.7 | 1596.75 | 25613 |
| 353 | 0.25 0.02 % |
13-06-2025 13:15:00 Friday |
1603.6 1603.85 |
1605 | 1598.25 | 6668 |
| 354 | -3.25 -0.2 % |
13-06-2025 12:15:00 Friday |
1606.05 1602.8 |
1608.75 | 1601.2 | 10209 |
| 355 | 1.95 0.12 % |
13-06-2025 11:15:00 Friday |
1602.25 1604.2 |
1606.95 | 1599.75 | 6362 |
| 356 | 7.4 0.46 % |
13-06-2025 10:15:00 Friday |
1594.85 1602.25 |
1607.05 | 1594.85 | 12087 |
| 357 | 23.1 1.47 % |
13-06-2025 09:15:00 Friday |
1571.05 1594.15 |
1596 | 1570 | 45305 |
| 358 | -6.15 -0.38 % |
12-06-2025 15:15:00 Thursday |
1609.4 1603.25 |
1609.4 | 1602.65 | 11024 |
| 359 | -0.3 -0.02 % |
12-06-2025 14:15:00 Thursday |
1609.7 1609.4 |
1615.15 | 1607.6 | 14162 |
| 360 | -10.95 -0.67 % |
12-06-2025 13:15:00 Thursday |
1622.4 1611.45 |
1623.3 | 1605.95 | 29432 |
| 361 | 2.8 0.17 % |
12-06-2025 12:15:00 Thursday |
1620.45 1623.25 |
1627.5 | 1620.45 | 8782 |
| 362 | 4.7 0.29 % |
12-06-2025 11:15:00 Thursday |
1616.4 1621.1 |
1625.95 | 1615.05 | 13177 |
| 363 | 8.5 0.53 % |
12-06-2025 10:15:00 Thursday |
1607.6 1616.1 |
1617.4 | 1605.05 | 40768 |
| 364 | -18 -1.11 % |
12-06-2025 09:15:00 Thursday |
1625.95 1607.95 |
1625.95 | 1598.4 | 55473 |
| 365 | -1.7 -0.1 % |
11-06-2025 15:15:00 Wednesday |
1631.95 1630.25 |
1632.95 | 1629.5 | 2420 |
| 366 | 1.85 0.11 % |
11-06-2025 14:15:00 Wednesday |
1619.15 1621 |
1621 | 1618.4 | 2069 |
| 367 | -0.95 -0.06 % |
11-06-2025 13:15:00 Wednesday |
1624 1623.05 |
1624 | 1622.05 | 2633 |
| 368 | -2.1 -0.13 % |
11-06-2025 12:15:00 Wednesday |
1607.9 1605.8 |
1607.9 | 1605.8 | 2940 |
| 369 | 2.75 0.17 % |
11-06-2025 11:15:00 Wednesday |
1602 1604.75 |
1605 | 1602 | 6014 |
| 370 | -0.3 -0.02 % |
11-06-2025 10:15:00 Wednesday |
1596.75 1596.45 |
1597.9 | 1596 | 583 |
| 371 | 1.8 0.11 % |
11-06-2025 09:15:00 Wednesday |
1594.95 1596.75 |
1603.9 | 1589.95 | 39618 |
| 372 | -0.05 0 % |
10-06-2025 15:15:00 Tuesday |
1595.05 1595 |
1595.5 | 1594 | 10400 |
| 373 | -1.3 -0.08 % |
10-06-2025 14:15:00 Tuesday |
1597 1595.7 |
1600 | 1593.3 | 136728 |
| 374 | 1.7 0.11 % |
10-06-2025 13:15:00 Tuesday |
1595.3 1597 |
1597.75 | 1592.3 | 68448 |
| 375 | 1.45 0.09 % |
10-06-2025 12:15:00 Tuesday |
1604.4 1605.85 |
1605.85 | 1603.45 | 1272 |
| 376 | 11.1 0.7 % |
10-06-2025 11:15:00 Tuesday |
1593.9 1605 |
1607 | 1593.1 | 55992 |
| 377 | 0 0 % |
10-06-2025 10:15:00 Tuesday |
1585 1585 |
1585.35 | 1583.65 | 2751 |
| 378 | 5 0.32 % |
10-06-2025 09:15:00 Tuesday |
1580 1585 |
1590.85 | 1577.7 | 37964 |
| 379 | -2.6 -0.17 % |
09-06-2025 15:15:00 Monday |
1572.7 1570.1 |
1574.6 | 1570.1 | 21379 |
| 380 | -1.05 -0.07 % |
09-06-2025 14:15:00 Monday |
1573.75 1572.7 |
1575.6 | 1571.4 | 39582 |
| 381 | -2.65 -0.17 % |
09-06-2025 13:15:00 Monday |
1576.4 1573.75 |
1577.65 | 1573.55 | 50311 |
| 382 | 0.65 0.04 % |
09-06-2025 12:15:00 Monday |
1574.7 1575.35 |
1575.35 | 1574.55 | 600 |
| 383 | 0.55 0.03 % |
09-06-2025 11:15:00 Monday |
1574.1 1574.65 |
1575.55 | 1574.1 | 640 |
| 384 | -4.65 -0.29 % |
09-06-2025 10:15:00 Monday |
1579 1574.35 |
1579.6 | 1574.35 | 34308 |
| 385 | -0.5 -0.03 % |
09-06-2025 09:15:00 Monday |
1579 1578.5 |
1587.9 | 1573.1 | 118109 |
| 386 | 0.55 0.04 % |
06-06-2025 15:15:00 Friday |
1562.45 1563 |
1563.6 | 1561.35 | 1660 |
| 387 | -0.4 -0.03 % |
06-06-2025 14:15:00 Friday |
1555.7 1555.3 |
1556 | 1555 | 119 |
| 388 | 0.3 0.02 % |
06-06-2025 13:15:00 Friday |
1555.05 1555.35 |
1556 | 1555.05 | 209 |
| 389 | 1.05 0.07 % |
06-06-2025 12:15:00 Friday |
1557.05 1558.1 |
1558.4 | 1556.85 | 5335 |
| 390 | -1.7 -0.11 % |
06-06-2025 11:15:00 Friday |
1554.3 1552.6 |
1554.3 | 1552.55 | 498 |
| 391 | -0.45 -0.03 % |
06-06-2025 10:15:00 Friday |
1548.5 1548.05 |
1549.3 | 1547.7 | 1237 |
| 392 | -5.35 -0.34 % |
06-06-2025 09:15:00 Friday |
1553.3 1547.95 |
1555.9 | 1543.7 | 54406 |
| 393 | -0.3 -0.02 % |
05-06-2025 15:15:00 Thursday |
1555.1 1554.8 |
1555.9 | 1554.1 | 612 |
| 394 | -0.85 -0.05 % |
05-06-2025 14:15:00 Thursday |
1549.85 1549 |
1550.3 | 1549 | 475 |
| 395 | 1.65 0.11 % |
05-06-2025 13:15:00 Thursday |
1557.25 1558.9 |
1558.95 | 1557.25 | 490 |
| 396 | 1.85 0.12 % |
05-06-2025 12:15:00 Thursday |
1563.15 1565 |
1567.45 | 1563.15 | 8917 |
| 397 | -1.35 -0.09 % |
05-06-2025 11:15:00 Thursday |
1549.85 1548.5 |
1549.85 | 1548.4 | 148 |
| 398 | -0.35 -0.02 % |
05-06-2025 10:15:00 Thursday |
1553.75 1553.4 |
1553.75 | 1552.6 | 220 |
| 399 | 1.05 0.07 % |
05-06-2025 09:15:00 Thursday |
1552 1553.05 |
1557 | 1542.4 | 27329 |
| 400 | 1.05 0.07 % |
04-06-2025 15:15:00 Wednesday |
1551.65 1552.7 |
1552.9 | 1551.65 | 404 |
| 401 | 0.05 0 % |
04-06-2025 14:15:00 Wednesday |
1553.75 1553.8 |
1553.8 | 1553.75 | 3 |
| 402 | 0.45 0.03 % |
04-06-2025 13:15:00 Wednesday |
1552.55 1553 |
1553 | 1552.3 | 138 |
| 403 | -1 -0.06 % |
04-06-2025 12:15:00 Wednesday |
1552.4 1551.4 |
1552.4 | 1551.2 | 86 |
| 404 | -0.55 -0.04 % |
04-06-2025 11:15:00 Wednesday |
1551.9 1551.35 |
1551.9 | 1550.9 | 106 |
| 405 | -0.1 -0.01 % |
04-06-2025 10:15:00 Wednesday |
1550.3 1550.2 |
1550.75 | 1549.9 | 819 |
| 406 | 7.5 0.49 % |
04-06-2025 09:15:00 Wednesday |
1542.3 1549.8 |
1551.85 | 1542 | 11817 |
| 407 | 1.3 0.08 % |
03-06-2025 15:15:00 Tuesday |
1543 1544.3 |
1545.45 | 1542.25 | 77891 |
| 408 | -0.05 0 % |
03-06-2025 14:15:00 Tuesday |
1543.45 1543.4 |
1544.7 | 1542.65 | 23519 |
| 409 | -2.85 -0.18 % |
03-06-2025 13:15:00 Tuesday |
1542.6 1539.75 |
1542.8 | 1539.75 | 5712 |
| 410 | -1.45 -0.09 % |
03-06-2025 12:15:00 Tuesday |
1546.55 1545.1 |
1547.25 | 1545 | 2058 |
| 411 | 1.65 0.11 % |
03-06-2025 11:15:00 Tuesday |
1548 1549.65 |
1549.65 | 1546.65 | 4575 |
| 412 | -1.15 -0.07 % |
03-06-2025 10:15:00 Tuesday |
1550.45 1549.3 |
1550.55 | 1549.1 | 2282 |
| 413 | -11.4 -0.73 % |
03-06-2025 09:15:00 Tuesday |
1561.8 1550.4 |
1566.7 | 1545 | 38388 |
| 414 | -0.2 -0.01 % |
02-06-2025 15:15:00 Monday |
1554.95 1554.75 |
1555 | 1553.8 | 3449 |
| 415 | -0.9 -0.06 % |
02-06-2025 14:15:00 Monday |
1551.3 1550.4 |
1551.45 | 1550.25 | 266 |
| 416 | 0.45 0.03 % |
02-06-2025 13:15:00 Monday |
1553.05 1553.5 |
1553.85 | 1552.45 | 313 |
| 417 | 0.8 0.05 % |
02-06-2025 12:15:00 Monday |
1553.5 1554.3 |
1554.35 | 1553.2 | 124 |
| 418 | -0.5 -0.03 % |
02-06-2025 11:15:00 Monday |
1554.6 1554.1 |
1555.45 | 1554 | 209 |
| 419 | -0.45 -0.03 % |
02-06-2025 10:15:00 Monday |
1545 1544.55 |
1545.4 | 1544 | 622 |
| 420 | -16.5 -1.06 % |
02-06-2025 09:15:00 Monday |
1562 1545.5 |
1562 | 1538.75 | 71948 |
| 421 | 2.15 0.14 % |
30-05-2025 15:15:00 Friday |
1562.25 1564.4 |
1564.65 | 1561.75 | 2922 |
| 422 | -0.2 -0.01 % |
30-05-2025 14:15:00 Friday |
1567 1566.8 |
1567 | 1566 | 218 |
| 423 | -0.05 0 % |
30-05-2025 13:15:00 Friday |
1568.85 1568.8 |
1568.85 | 1568 | 172 |
| 424 | -0.3 -0.02 % |
30-05-2025 12:15:00 Friday |
1563.4 1563.1 |
1564 | 1562.9 | 632 |
| 425 | 0.2 0.01 % |
30-05-2025 11:15:00 Friday |
1562 1562.2 |
1562.2 | 1561.3 | 1525 |
| 426 | -0.35 -0.02 % |
30-05-2025 10:15:00 Friday |
1560.7 1560.35 |
1561.2 | 1560.2 | 172 |
| 427 | -8.2 -0.52 % |
30-05-2025 09:15:00 Friday |
1569 1560.8 |
1569.45 | 1555.1 | 56359 |
| 428 | -0.15 -0.01 % |
29-05-2025 15:15:00 Thursday |
1586.25 1586.1 |
1586.85 | 1585.5 | 2643 |
| 429 | 0.6 0.04 % |
29-05-2025 14:15:00 Thursday |
1581.4 1582 |
1582.35 | 1580.95 | 1571 |
| 430 | 0.05 0 % |
29-05-2025 13:15:00 Thursday |
1580.9 1580.95 |
1581 | 1579.9 | 667 |
| 431 | 0.15 0.01 % |
29-05-2025 12:15:00 Thursday |
1582.75 1582.9 |
1583.75 | 1582.7 | 646 |
| 432 | 0.05 0 % |
29-05-2025 11:15:00 Thursday |
1580.3 1580.35 |
1580.95 | 1579.7 | 5522 |
| 433 | -1.45 -0.09 % |
29-05-2025 10:15:00 Thursday |
1591.95 1590.5 |
1592.4 | 1590.5 | 382 |
| 434 | 7 0.44 % |
29-05-2025 09:15:00 Thursday |
1585 1592 |
1609 | 1585 | 251814 |
| 435 | 0.1 0.01 % |
28-05-2025 15:15:00 Wednesday |
1570.45 1570.55 |
1571.8 | 1570.05 | 835 |
| 436 | 0.05 0 % |
28-05-2025 14:15:00 Wednesday |
1577.6 1577.65 |
1577.65 | 1576.4 | 128 |
| 437 | -0.4 -0.03 % |
28-05-2025 13:15:00 Wednesday |
1578 1577.6 |
1578.4 | 1577.6 | 162 |
| 438 | -0.2 -0.01 % |
28-05-2025 12:15:00 Wednesday |
1578.5 1578.3 |
1579.05 | 1578 | 1489 |
| 439 | 0.4 0.03 % |
28-05-2025 11:15:00 Wednesday |
1574.45 1574.85 |
1574.95 | 1573.8 | 277 |
| 440 | -1.65 -0.1 % |
28-05-2025 10:15:00 Wednesday |
1575.9 1574.25 |
1575.9 | 1574 | 1886 |
| 441 | 1.3 0.08 % |
28-05-2025 09:15:00 Wednesday |
1574.05 1575.35 |
1587 | 1574.05 | 40317 |
| 442 | 0.55 0.04 % |
27-05-2025 15:15:00 Tuesday |
1570.45 1571 |
1571.95 | 1568.6 | 111415 |
| 443 | 4.55 0.29 % |
27-05-2025 14:15:00 Tuesday |
1565.85 1570.4 |
1572.55 | 1562.35 | 251381 |
| 444 | 0.75 0.05 % |
27-05-2025 13:15:00 Tuesday |
1564.95 1565.7 |
1569.05 | 1561.5 | 228711 |
| 445 | -8.4 -0.53 % |
27-05-2025 12:15:00 Tuesday |
1573.3 1564.9 |
1573.75 | 1561.55 | 102853 |
| 446 | 2.15 0.14 % |
27-05-2025 11:15:00 Tuesday |
1571.15 1573.3 |
1582.8 | 1568.05 | 114800 |
| 447 | 5.4 0.35 % |
27-05-2025 10:15:00 Tuesday |
1563.9 1569.3 |
1579.45 | 1561 | 43110 |
| 448 | -14.45 -0.92 % |
27-05-2025 09:15:00 Tuesday |
1578.25 1563.8 |
1580.35 | 1556.2 | 106491 |
| 449 | 1.95 0.12 % |
26-05-2025 15:15:00 Monday |
1580.05 1582 |
1582 | 1579.45 | 3952 |
| 450 | 0.8 0.05 % |
26-05-2025 14:15:00 Monday |
1580.2 1581 |
1582.35 | 1577.5 | 38970 |
| 451 | 5.1 0.32 % |
26-05-2025 13:15:00 Monday |
1576.35 1581.45 |
1581.7 | 1574.95 | 35523 |
| 452 | 0.1 0.01 % |
26-05-2025 12:15:00 Monday |
1576.5 1576.6 |
1579.5 | 1574.2 | 35437 |
| 453 | 0.6 0.04 % |
26-05-2025 11:15:00 Monday |
1577 1577.6 |
1581.25 | 1575.55 | 14373 |
| 454 | -4.8 -0.3 % |
26-05-2025 10:15:00 Monday |
1582.05 1577.25 |
1583.05 | 1574 | 54823 |
| 455 | 12.65 0.81 % |
26-05-2025 09:15:00 Monday |
1569.95 1582.6 |
1583.75 | 1562.35 | 31742 |
| 456 | -0.55 -0.04 % |
23-05-2025 15:15:00 Friday |
1564.9 1564.35 |
1565.5 | 1563.35 | 12563 |
| 457 | -8.5 -0.54 % |
23-05-2025 14:15:00 Friday |
1573.5 1565 |
1573.85 | 1563.05 | 24415 |
| 458 | -4.05 -0.26 % |
23-05-2025 13:15:00 Friday |
1576.6 1572.55 |
1577.75 | 1570.1 | 14515 |
| 459 | 1.65 0.1 % |
23-05-2025 12:15:00 Friday |
1574.45 1576.1 |
1578.3 | 1573.95 | 24833 |
| 460 | -10.6 -0.67 % |
23-05-2025 11:15:00 Friday |
1585.1 1574.5 |
1585.6 | 1573.3 | 40800 |
| 461 | 1.45 0.09 % |
23-05-2025 10:15:00 Friday |
1583.7 1585.15 |
1586.5 | 1576 | 80139 |
| 462 | 33 2.13 % |
23-05-2025 09:15:00 Friday |
1550 1583 |
1584.95 | 1549.25 | 130433 |
| 463 | 3.5 0.23 % |
22-05-2025 15:15:00 Thursday |
1546.5 1550 |
1552 | 1545.9 | 20885 |
| 464 | -3.2 -0.21 % |
22-05-2025 14:15:00 Thursday |
1550.4 1547.2 |
1550.85 | 1540.05 | 15988 |
| 465 | -0.35 -0.02 % |
22-05-2025 13:15:00 Thursday |
1550.75 1550.4 |
1551.2 | 1548.1 | 17823 |
| 466 | 0.8 0.05 % |
22-05-2025 12:15:00 Thursday |
1550 1550.8 |
1551.1 | 1546.05 | 92549 |
| 467 | -1.4 -0.09 % |
22-05-2025 11:15:00 Thursday |
1551.6 1550.2 |
1556 | 1550.1 | 170842 |
| 468 | -4.7 -0.3 % |
22-05-2025 10:15:00 Thursday |
1556.6 1551.9 |
1560.95 | 1549.75 | 18666 |
| 469 | -4.65 -0.3 % |
22-05-2025 09:15:00 Thursday |
1562 1557.35 |
1562 | 1544 | 29435 |
| 470 | -2 -0.13 % |
21-05-2025 15:15:00 Wednesday |
1567.8 1565.8 |
1568.95 | 1565.65 | 3180 |
| 471 | 1.6 0.1 % |
21-05-2025 14:15:00 Wednesday |
1566.7 1568.3 |
1570 | 1565 | 6854 |
| 472 | -0.1 -0.01 % |
21-05-2025 13:15:00 Wednesday |
1567.5 1567.4 |
1569.7 | 1563 | 34321 |
| 473 | 6.7 0.43 % |
21-05-2025 12:15:00 Wednesday |
1560.8 1567.5 |
1567.65 | 1558.3 | 2652 |
| 474 | -5.4 -0.34 % |
21-05-2025 11:15:00 Wednesday |
1566.85 1561.45 |
1569.15 | 1560.45 | 4839 |
| 475 | 2.55 0.16 % |
21-05-2025 10:15:00 Wednesday |
1564.3 1566.85 |
1569.45 | 1564.3 | 83672 |
| 476 | 2.55 0.16 % |
21-05-2025 09:15:00 Wednesday |
1561.65 1564.2 |
1568 | 1552.15 | 17213 |
| 477 | 1.45 0.09 % |
20-05-2025 15:15:00 Tuesday |
1561.35 1562.8 |
1562.8 | 1558.9 | 11481 |
| 478 | -1.05 -0.07 % |
20-05-2025 14:15:00 Tuesday |
1562.4 1561.35 |
1565 | 1558.3 | 94475 |
| 479 | -2.75 -0.18 % |
20-05-2025 13:15:00 Tuesday |
1565.75 1563 |
1565.75 | 1560 | 72386 |
| 480 | -3.65 -0.23 % |
20-05-2025 12:15:00 Tuesday |
1569.25 1565.6 |
1572.7 | 1563.35 | 37276 |
| 481 | -5.5 -0.35 % |
20-05-2025 11:15:00 Tuesday |
1574.5 1569 |
1575.5 | 1569 | 16304 |
| 482 | -0.7 -0.04 % |
20-05-2025 10:15:00 Tuesday |
1576.4 1575.7 |
1581 | 1574.1 | 38484 |
| 483 | 9.8 0.63 % |
20-05-2025 09:15:00 Tuesday |
1567 1576.8 |
1583 | 1567 | 48965 |
| 484 | -1.95 -0.12 % |
19-05-2025 15:15:00 Monday |
1561 1559.05 |
1561 | 1559.05 | 2693 |
| 485 | -0.7 -0.04 % |
19-05-2025 14:15:00 Monday |
1567 1566.3 |
1567 | 1565.2 | 832 |
| 486 | -1.1 -0.07 % |
19-05-2025 13:15:00 Monday |
1566.1 1565 |
1566.15 | 1565 | 605 |
| 487 | -0.3 -0.02 % |
19-05-2025 12:15:00 Monday |
1564.3 1564 |
1564.55 | 1563.15 | 1462 |
| 488 | -3.95 -0.25 % |
19-05-2025 11:15:00 Monday |
1568.25 1564.3 |
1573 | 1562.3 | 116968 |
| 489 | 1.3 0.08 % |
19-05-2025 10:15:00 Monday |
1572.3 1573.6 |
1575.4 | 1572 | 2566 |
| 490 | -11.65 -0.74 % |
19-05-2025 09:15:00 Monday |
1583.95 1572.3 |
1583.95 | 1561.3 | 35971 |
| 491 | -1.2 -0.08 % |
16-05-2025 15:15:00 Friday |
1590.2 1589 |
1590.2 | 1588 | 12879 |
| 492 | 1.4 0.09 % |
16-05-2025 14:15:00 Friday |
1588.8 1590.2 |
1592.45 | 1585.75 | 47046 |
| 493 | -1.4 -0.09 % |
16-05-2025 13:15:00 Friday |
1589.5 1588.1 |
1591.9 | 1587.6 | 9060 |
| 494 | 1.1 0.07 % |
16-05-2025 12:15:00 Friday |
1588.4 1589.5 |
1591 | 1584.1 | 13972 |
| 495 | 3.2 0.2 % |
16-05-2025 11:15:00 Friday |
1585.95 1589.15 |
1591 | 1581.3 | 40750 |
| 496 | -9.85 -0.62 % |
16-05-2025 10:15:00 Friday |
1595 1585.15 |
1597.55 | 1583.15 | 56048 |
| 497 | -18.6 -1.15 % |
16-05-2025 09:15:00 Friday |
1614.2 1595.6 |
1614.2 | 1593 | 48374 |
| 498 | -1.95 -0.12 % |
15-05-2025 15:15:00 Thursday |
1610.75 1608.8 |
1614.2 | 1608.8 | 23566 |
| 499 | -1.35 -0.08 % |
15-05-2025 14:15:00 Thursday |
1612.35 1611 |
1618.85 | 1608.65 | 105779 |
| 500 | 14.35 0.9 % |
15-05-2025 13:15:00 Thursday |
1598.45 1612.8 |
1614.15 | 1594.05 | 91688 |
| 501 | 21.2 1.34 % |
15-05-2025 12:15:00 Thursday |
1576.8 1598 |
1598.8 | 1575.05 | 26221 |
| 502 | 1.3 0.08 % |
15-05-2025 11:15:00 Thursday |
1575.1 1576.4 |
1579.4 | 1573.25 | 24237 |
| 503 | 1.45 0.09 % |
15-05-2025 10:15:00 Thursday |
1574.25 1575.7 |
1589.6 | 1572.75 | 21757 |
| 504 | -17.25 -1.08 % |
15-05-2025 09:15:00 Thursday |
1592.35 1575.1 |
1592.35 | 1571.2 | 37756 |
| 505 | 1.8 0.11 % |
14-05-2025 15:15:00 Wednesday |
1591.2 1593 |
1594 | 1590 | 14194 |
| 506 | 2 0.13 % |
14-05-2025 14:15:00 Wednesday |
1588.85 1590.85 |
1594.15 | 1585 | 27153 |
| 507 | 0.85 0.05 % |
14-05-2025 13:15:00 Wednesday |
1588.5 1589.35 |
1594.15 | 1584.35 | 29335 |
| 508 | 0.85 0.05 % |
14-05-2025 12:15:00 Wednesday |
1588.75 1589.6 |
1590 | 1580.15 | 13797 |
| 509 | 2.9 0.18 % |
14-05-2025 11:15:00 Wednesday |
1587 1589.9 |
1591.5 | 1585.15 | 13982 |
| 510 | -3.75 -0.24 % |
14-05-2025 10:15:00 Wednesday |
1591 1587.25 |
1592.5 | 1585 | 23138 |
| 511 | 16.7 1.06 % |
14-05-2025 09:15:00 Wednesday |
1575 1591.7 |
1593.95 | 1570 | 71386 |
| 512 | 2.55 0.16 % |
13-05-2025 15:15:00 Tuesday |
1566.05 1568.6 |
1568.9 | 1564.95 | 74861 |
| 513 | -3.3 -0.21 % |
13-05-2025 14:15:00 Tuesday |
1569.9 1566.6 |
1575.65 | 1566 | 130866 |
| 514 | -3.45 -0.22 % |
13-05-2025 13:15:00 Tuesday |
1575.05 1571.6 |
1578.75 | 1569.2 | 29263 |
| 515 | -9.85 -0.62 % |
13-05-2025 12:15:00 Tuesday |
1583.2 1573.35 |
1583.85 | 1572.55 | 40890 |
| 516 | -2.75 -0.17 % |
13-05-2025 11:15:00 Tuesday |
1585.15 1582.4 |
1588.9 | 1579.25 | 32243 |
| 517 | -5.45 -0.34 % |
13-05-2025 10:15:00 Tuesday |
1590 1584.55 |
1592.65 | 1576 | 50929 |
| 518 | -29.6 -1.83 % |
13-05-2025 09:15:00 Tuesday |
1619.6 1590 |
1619.6 | 1581.75 | 71571 |
| 519 | -1.65 -0.1 % |
12-05-2025 15:15:00 Monday |
1624.65 1623 |
1627.8 | 1621.55 | 11637 |
| 520 | 4.05 0.25 % |
12-05-2025 14:15:00 Monday |
1621.9 1625.95 |
1632 | 1617.65 | 36037 |
| 521 | 13.3 0.83 % |
12-05-2025 13:15:00 Monday |
1607.9 1621.2 |
1621.55 | 1603.95 | 32125 |
| 522 | 34.6 2.2 % |
12-05-2025 12:15:00 Monday |
1573.35 1607.95 |
1609.45 | 1567.8 | 44690 |
| 523 | 11.65 0.75 % |
12-05-2025 11:15:00 Monday |
1562.1 1573.75 |
1574.6 | 1560 | 51875 |
| 524 | -5.15 -0.33 % |
12-05-2025 10:15:00 Monday |
1567.95 1562.8 |
1569 | 1557.35 | 52310 |
| 525 | 32.45 2.11 % |
12-05-2025 09:15:00 Monday |
1535.25 1567.7 |
1571.2 | 1534.05 | 72837 |
| 526 | 0.6 0.04 % |
09-05-2025 15:15:00 Friday |
1507.05 1507.65 |
1509 | 1505.6 | 2469 |
| 527 | -0.7 -0.05 % |
09-05-2025 14:15:00 Friday |
1508.75 1508.05 |
1509.25 | 1505 | 6502 |
| 528 | -0.3 -0.02 % |
09-05-2025 13:15:00 Friday |
1509.25 1508.95 |
1509.9 | 1505.8 | 2924 |
| 529 | 2.4 0.16 % |
09-05-2025 12:15:00 Friday |
1506.1 1508.5 |
1509.7 | 1503.55 | 13183 |
| 530 | 3.05 0.2 % |
09-05-2025 11:15:00 Friday |
1502.2 1505.25 |
1508.5 | 1500.65 | 4778 |
| 531 | 1.7 0.11 % |
09-05-2025 10:15:00 Friday |
1501 1502.7 |
1503.7 | 1496.1 | 9193 |
| 532 | 8.8 0.59 % |
09-05-2025 09:15:00 Friday |
1491.2 1500 |
1511 | 1491.2 | 28326 |
| 533 | -5.65 -0.37 % |
08-05-2025 15:15:00 Thursday |
1510.95 1505.3 |
1514.8 | 1504.7 | 29630 |
| 534 | 5.85 0.39 % |
08-05-2025 14:15:00 Thursday |
1505.1 1510.95 |
1516.4 | 1504.1 | 26470 |
| 535 | 1.8 0.12 % |
08-05-2025 13:15:00 Thursday |
1504.6 1506.4 |
1510 | 1504.35 | 11491 |
| 536 | -4.95 -0.33 % |
08-05-2025 12:15:00 Thursday |
1509.85 1504.9 |
1512.45 | 1502 | 48901 |
| 537 | 2.45 0.16 % |
08-05-2025 11:15:00 Thursday |
1506.45 1508.9 |
1510 | 1504.45 | 11296 |
| 538 | 2.4 0.16 % |
08-05-2025 10:15:00 Thursday |
1504.1 1506.5 |
1508.6 | 1501.35 | 11277 |
| 539 | -6.35 -0.42 % |
08-05-2025 09:15:00 Thursday |
1509.95 1503.6 |
1515 | 1503.05 | 30699 |
| 540 | 2.45 0.16 % |
07-05-2025 15:15:00 Wednesday |
1507.2 1509.65 |
1509.85 | 1505 | 5016 |
| 541 | -10.55 -0.7 % |
07-05-2025 14:15:00 Wednesday |
1517.75 1507.2 |
1518.75 | 1507 | 17286 |
| 542 | 4.4 0.29 % |
07-05-2025 13:15:00 Wednesday |
1513.6 1518 |
1518.6 | 1512.1 | 10961 |
| 543 | 4.1 0.27 % |
07-05-2025 12:15:00 Wednesday |
1508.9 1513 |
1513 | 1507.3 | 3873 |
| 544 | 1.95 0.13 % |
07-05-2025 11:15:00 Wednesday |
1506.95 1508.9 |
1510.6 | 1506.15 | 45259 |
| 545 | 3.4 0.23 % |
07-05-2025 10:15:00 Wednesday |
1502.75 1506.15 |
1511.3 | 1501.85 | 7240 |
| 546 | 0.7 0.05 % |
07-05-2025 09:15:00 Wednesday |
1501.3 1502 |
1509.3 | 1495.05 | 18488 |
| 547 | -2.15 -0.14 % |
06-05-2025 15:15:00 Tuesday |
1512.15 1510 |
1512.7 | 1509.8 | 29755 |
| 548 | 2.8 0.19 % |
06-05-2025 14:15:00 Tuesday |
1509.35 1512.15 |
1513.5 | 1507.1 | 34020 |
| 549 | 0 0 % |
06-05-2025 13:15:00 Tuesday |
1509.65 1509.65 |
1512.35 | 1508.05 | 3002 |
| 550 | -0.35 -0.02 % |
06-05-2025 12:15:00 Tuesday |
1510.6 1510.25 |
1514 | 1509.1 | 3078 |
| 551 | 0.65 0.04 % |
06-05-2025 11:15:00 Tuesday |
1510.55 1511.2 |
1515.5 | 1508.9 | 8302 |
| 552 | 2.2 0.15 % |
06-05-2025 10:15:00 Tuesday |
1508.4 1510.6 |
1511.75 | 1506.05 | 5338 |
| 553 | -1.85 -0.12 % |
06-05-2025 09:15:00 Tuesday |
1509 1507.15 |
1514.15 | 1499.1 | 10871 |
| 554 | -4.4 -0.29 % |
05-05-2025 15:15:00 Monday |
1509.6 1505.2 |
1510 | 1505.2 | 4329 |
| 555 | 1.4 0.09 % |
05-05-2025 14:15:00 Monday |
1507.5 1508.9 |
1511 | 1506.5 | 5907 |
| 556 | 0.4 0.03 % |
05-05-2025 13:15:00 Monday |
1507.1 1507.5 |
1509.7 | 1505 | 2467 |
| 557 | 2.7 0.18 % |
05-05-2025 12:15:00 Monday |
1504 1506.7 |
1508.5 | 1502.75 | 5867 |
| 558 | -8.6 -0.57 % |
05-05-2025 11:15:00 Monday |
1512.6 1504 |
1513.95 | 1503.5 | 55599 |
| 559 | -5.1 -0.34 % |
05-05-2025 10:15:00 Monday |
1516.5 1511.4 |
1516.5 | 1510.6 | 9355 |
| 560 | 9.15 0.61 % |
05-05-2025 09:15:00 Monday |
1507.35 1516.5 |
1522.45 | 1507.35 | 21192 |
| 561 | -4.9 -0.33 % |
02-05-2025 15:15:00 Friday |
1506.9 1502 |
1506.9 | 1500.85 | 3119 |
| 562 | 0.8 0.05 % |
02-05-2025 14:15:00 Friday |
1506.2 1507 |
1510.5 | 1503 | 4370 |
| 563 | 1.7 0.11 % |
02-05-2025 13:15:00 Friday |
1505.15 1506.85 |
1513.65 | 1505.15 | 6756 |
| 564 | 5.05 0.34 % |
02-05-2025 12:15:00 Friday |
1500.1 1505.15 |
1506.9 | 1496.4 | 5212 |
| 565 | -7.6 -0.5 % |
02-05-2025 11:15:00 Friday |
1507.65 1500.05 |
1508.8 | 1498.35 | 7754 |
| 566 | -11.9 -0.78 % |
02-05-2025 10:15:00 Friday |
1518.65 1506.75 |
1518.95 | 1502.05 | 11110 |
| 567 | 14.25 0.95 % |
02-05-2025 09:15:00 Friday |
1504.95 1519.2 |
1523.7 | 1498.9 | 53462 |
| 568 | -8.8 -0.59 % |
30-04-2025 15:15:00 Wednesday |
1499.8 1491 |
1503.65 | 1486 | 11854 |
| 569 | 0.1 0.01 % |
30-04-2025 14:15:00 Wednesday |
1499.5 1499.6 |
1505.4 | 1496.25 | 14019 |
| 570 | 3.2 0.21 % |
30-04-2025 13:15:00 Wednesday |
1497.25 1500.45 |
1502.5 | 1497 | 4465 |
| 571 | -0.8 -0.05 % |
30-04-2025 12:15:00 Wednesday |
1498.05 1497.25 |
1498.6 | 1492.95 | 4227 |
| 572 | -3.4 -0.23 % |
30-04-2025 11:15:00 Wednesday |
1501.5 1498.1 |
1504 | 1493.95 | 43947 |
| 573 | 1.7 0.11 % |
30-04-2025 10:15:00 Wednesday |
1499.8 1501.5 |
1501.8 | 1496.1 | 15290 |
| 574 | 1.6 0.11 % |
30-04-2025 09:15:00 Wednesday |
1497.4 1499 |
1508 | 1494.95 | 24418 |
| 575 | 2.35 0.16 % |
29-04-2025 15:15:00 Tuesday |
1497.65 1500 |
1500 | 1491.6 | 25786 |
| 576 | -9.35 -0.62 % |
29-04-2025 14:15:00 Tuesday |
1506.9 1497.55 |
1507 | 1496.55 | 57772 |
| 577 | 5.95 0.4 % |
29-04-2025 13:15:00 Tuesday |
1500.9 1506.85 |
1509.6 | 1499.15 | 68721 |
| 578 | 20.45 1.38 % |
29-04-2025 12:15:00 Tuesday |
1480.4 1500.85 |
1502 | 1480 | 113070 |
| 579 | -1.6 -0.11 % |
29-04-2025 11:15:00 Tuesday |
1482 1480.4 |
1482.7 | 1477.05 | 46545 |
| 580 | -1.25 -0.08 % |
29-04-2025 10:15:00 Tuesday |
1479.9 1478.65 |
1480.4 | 1478 | 1277 |
| 581 | -2.3 -0.16 % |
29-04-2025 09:15:00 Tuesday |
1482.2 1479.9 |
1487 | 1475 | 47605 |
| 582 | 0.95 0.06 % |
28-04-2025 15:15:00 Monday |
1481 1481.95 |
1482.75 | 1481 | 2451 |
| 583 | -1.75 -0.12 % |
28-04-2025 14:15:00 Monday |
1480 1478.25 |
1480 | 1477.35 | 6995 |
| 584 | 2.2 0.15 % |
28-04-2025 13:15:00 Monday |
1480.7 1482.9 |
1482.9 | 1480.65 | 991 |
| 585 | 2.7 0.18 % |
28-04-2025 12:15:00 Monday |
1478.7 1481.4 |
1481.9 | 1478 | 1836 |
| 586 | -1.35 -0.09 % |
28-04-2025 11:15:00 Monday |
1473.3 1471.95 |
1473.3 | 1470.55 | 420 |
| 587 | -2.25 -0.15 % |
28-04-2025 10:15:00 Monday |
1476.75 1474.5 |
1476.75 | 1474.5 | 719 |
| 588 | -6.25 -0.42 % |
28-04-2025 09:15:00 Monday |
1483 1476.75 |
1488.7 | 1465.3 | 63382 |
| 589 | 0.7 0.05 % |
25-04-2025 15:15:00 Friday |
1480.05 1480.75 |
1481.25 | 1476.7 | 9175 |
| 590 | -9.25 -0.62 % |
25-04-2025 14:15:00 Friday |
1489.3 1480.05 |
1494.7 | 1479 | 31450 |
| 591 | 2.3 0.15 % |
25-04-2025 13:15:00 Friday |
1487 1489.3 |
1496.35 | 1486.65 | 32339 |
| 592 | 0.2 0.01 % |
25-04-2025 12:15:00 Friday |
1486 1486.2 |
1487.3 | 1481.7 | 9366 |
| 593 | 0.9 0.06 % |
25-04-2025 11:15:00 Friday |
1484.8 1485.7 |
1487.75 | 1475.95 | 24872 |
| 594 | 2.95 0.2 % |
25-04-2025 10:15:00 Friday |
1481.15 1484.1 |
1484.85 | 1473.15 | 66740 |
| 595 | 5.85 0.4 % |
25-04-2025 09:15:00 Friday |
1474.1 1479.95 |
1501.5 | 1464 | 62079 |
| 596 | 0.95 0.06 % |
24-04-2025 15:15:00 Thursday |
1471.25 1472.2 |
1473.95 | 1470.15 | 4842 |
| 597 | 4.8 0.33 % |
24-04-2025 14:15:00 Thursday |
1466.4 1471.2 |
1474.5 | 1464.95 | 71139 |
| 598 | -7 -0.48 % |
24-04-2025 13:15:00 Thursday |
1472.5 1465.5 |
1472.8 | 1465 | 37331 |
| 599 | 0.3 0.02 % |
24-04-2025 12:15:00 Thursday |
1472.2 1472.5 |
1474.95 | 1470.9 | 5801 |
| 600 | -6.9 -0.47 % |
24-04-2025 11:15:00 Thursday |
1478.95 1472.05 |
1483 | 1472.05 | 16893 |
| 601 | 9.7 0.66 % |
24-04-2025 10:15:00 Thursday |
1469.25 1478.95 |
1479.45 | 1467 | 11821 |
| 602 | -4.8 -0.33 % |
24-04-2025 09:15:00 Thursday |
1474.75 1469.95 |
1476.95 | 1461.15 | 29271 |
| 603 | 2.9 0.2 % |
23-04-2025 15:15:00 Wednesday |
1474 1476.9 |
1477.4 | 1472.45 | 16200 |
| 604 | -3 -0.2 % |
23-04-2025 14:15:00 Wednesday |
1477 1474 |
1477.6 | 1471.3 | 25148 |
| 605 | 0 0 % |
23-04-2025 13:15:00 Wednesday |
1477.65 1477.65 |
1479 | 1473.5 | 56108 |
| 606 | -2.2 -0.15 % |
23-04-2025 12:15:00 Wednesday |
1480 1477.8 |
1482.5 | 1473.1 | 13656 |
| 607 | -1.45 -0.1 % |
23-04-2025 11:15:00 Wednesday |
1481.45 1480 |
1487.85 | 1478.05 | 34080 |
| 608 | 19.4 1.33 % |
23-04-2025 10:15:00 Wednesday |
1462.05 1481.45 |
1482 | 1462.05 | 52808 |
| 609 | 14.65 1.01 % |
23-04-2025 09:15:00 Wednesday |
1447.35 1462 |
1474.7 | 1441.55 | 130657 |
| 610 | 0.7 0.05 % |
22-04-2025 15:15:00 Tuesday |
1420.7 1421.4 |
1421.8 | 1420.1 | 2170 |
| 611 | -0.9 -0.06 % |
22-04-2025 14:15:00 Tuesday |
1422 1421.1 |
1422 | 1421.1 | 315 |
| 612 | -3.8 -0.27 % |
22-04-2025 13:15:00 Tuesday |
1424.8 1421 |
1425.5 | 1419.6 | 31524 |
| 613 | -1.85 -0.13 % |
22-04-2025 12:15:00 Tuesday |
1425.8 1423.95 |
1428 | 1421.2 | 25823 |
| 614 | -1.3 -0.09 % |
22-04-2025 11:15:00 Tuesday |
1427.05 1425.75 |
1431.3 | 1424.1 | 81770 |
| 615 | 0.15 0.01 % |
22-04-2025 10:15:00 Tuesday |
1426.35 1426.5 |
1427.1 | 1421.75 | 73794 |
| 616 | -22.55 -1.56 % |
22-04-2025 09:15:00 Tuesday |
1448.95 1426.4 |
1448.95 | 1421 | 113967 |
| 617 | -0.35 -0.02 % |
21-04-2025 15:15:00 Monday |
1450.05 1449.7 |
1451.8 | 1448.75 | 4350 |
| 618 | 1.35 0.09 % |
21-04-2025 14:15:00 Monday |
1454.5 1455.85 |
1456.55 | 1454.5 | 623 |
| 619 | -13.9 -0.95 % |
21-04-2025 13:15:00 Monday |
1468.4 1454.5 |
1468.4 | 1453.9 | 45710 |
| 620 | 6.9 0.47 % |
21-04-2025 12:15:00 Monday |
1461.7 1468.6 |
1471.5 | 1459.25 | 65475 |
| 621 | 14.3 0.99 % |
21-04-2025 11:15:00 Monday |
1447.6 1461.9 |
1461.9 | 1445 | 95251 |
| 622 | -2.6 -0.18 % |
21-04-2025 10:15:00 Monday |
1449.6 1447 |
1451.8 | 1442.45 | 120759 |
| 623 | 40.6 2.88 % |
21-04-2025 09:15:00 Monday |
1409 1449.6 |
1462.2 | 1409 | 203225 |
| 624 | 9.3 0.66 % |
17-04-2025 15:15:00 Thursday |
1418.8 1428.1 |
1429.4 | 1417.3 | 22389 |
| 625 | 3.05 0.22 % |
17-04-2025 14:15:00 Thursday |
1415.25 1418.3 |
1422.35 | 1410.7 | 39333 |
| 626 | 1 0.07 % |
17-04-2025 13:15:00 Thursday |
1414.6 1415.6 |
1418.9 | 1410.8 | 34537 |
| 627 | 16.5 1.18 % |
17-04-2025 12:15:00 Thursday |
1397.5 1414 |
1414.55 | 1397 | 146042 |
| 628 | 8.3 0.6 % |
17-04-2025 11:15:00 Thursday |
1389.2 1397.5 |
1398.7 | 1388.8 | 163043 |
| 629 | 8.3 0.6 % |
17-04-2025 10:15:00 Thursday |
1381.25 1389.55 |
1390.3 | 1379.95 | 262352 |
| 630 | -23.65 -1.68 % |
17-04-2025 09:15:00 Thursday |
1404.85 1381.2 |
1404.85 | 1378.6 | 100674 |
| 631 | -2.05 -0.15 % |
16-04-2025 15:15:00 Wednesday |
1413.05 1411 |
1414.7 | 1411 | 16204 |
| 632 | 3.15 0.22 % |
16-04-2025 14:15:00 Wednesday |
1410.55 1413.7 |
1414.55 | 1407.6 | 38370 |
| 633 | 0.95 0.07 % |
16-04-2025 13:15:00 Wednesday |
1409.35 1410.3 |
1411.2 | 1401.5 | 30948 |
| 634 | -10.75 -0.76 % |
16-04-2025 12:15:00 Wednesday |
1419.8 1409.05 |
1422.55 | 1405 | 90697 |
| 635 | 13.95 0.99 % |
16-04-2025 11:15:00 Wednesday |
1406.35 1420.3 |
1420.55 | 1405.5 | 23736 |
| 636 | -9.7 -0.69 % |
16-04-2025 10:15:00 Wednesday |
1415.85 1406.15 |
1416.1 | 1400.1 | 88808 |
| 637 | -13.45 -0.94 % |
16-04-2025 09:15:00 Wednesday |
1429.95 1416.5 |
1429.95 | 1396.95 | 53787 |
| 638 | 7.75 0.54 % |
15-04-2025 15:15:00 Tuesday |
1424.7 1432.45 |
1433.15 | 1423.8 | 14682 |
| 639 | 3.6 0.25 % |
15-04-2025 14:15:00 Tuesday |
1421 1424.6 |
1427.3 | 1421 | 22794 |
| 640 | -5.75 -0.4 % |
15-04-2025 13:15:00 Tuesday |
1427.2 1421.45 |
1429.35 | 1420.05 | 49831 |
| 641 | 9.9 0.7 % |
15-04-2025 12:15:00 Tuesday |
1417.5 1427.4 |
1427.4 | 1415.4 | 135124 |
| 642 | 0.5 0.04 % |
15-04-2025 11:15:00 Tuesday |
1416.6 1417.1 |
1419.25 | 1409.1 | 38273 |
| 643 | -7.9 -0.55 % |
15-04-2025 10:15:00 Tuesday |
1424 1416.1 |
1427.9 | 1416.1 | 29510 |
| 644 | -16.45 -1.14 % |
15-04-2025 09:15:00 Tuesday |
1440.4 1423.95 |
1447 | 1418.65 | 90122 |
| 645 | 5.6 0.4 % |
11-04-2025 15:15:00 Friday |
1411 1416.6 |
1416.8 | 1409.25 | 18996 |
| 646 | 11 0.79 % |
11-04-2025 14:15:00 Friday |
1399.9 1410.9 |
1411.9 | 1397.65 | 41542 |
| 647 | -15.05 -1.06 % |
11-04-2025 13:15:00 Friday |
1415.2 1400.15 |
1416.7 | 1398 | 34097 |
| 648 | -7.05 -0.5 % |
11-04-2025 12:15:00 Friday |
1422.85 1415.8 |
1423.4 | 1409.5 | 75908 |
| 649 | -6.9 -0.48 % |
11-04-2025 11:15:00 Friday |
1429.35 1422.45 |
1429.35 | 1419.4 | 128615 |
| 650 | -2.15 -0.15 % |
11-04-2025 10:15:00 Friday |
1430.7 1428.55 |
1438.55 | 1422.5 | 60144 |
| 651 | 16.05 1.13 % |
11-04-2025 09:15:00 Friday |
1414.65 1430.7 |
1436 | 1414.65 | 125874 |
| 652 | -2.7 -0.19 % |
09-04-2025 15:15:00 Wednesday |
1404.7 1402 |
1406.45 | 1400.55 | 7346 |
| 653 | 8.15 0.58 % |
09-04-2025 14:15:00 Wednesday |
1396.85 1405 |
1408.2 | 1392.55 | 21237 |
| 654 | -4.5 -0.32 % |
09-04-2025 13:15:00 Wednesday |
1401.6 1397.1 |
1401.6 | 1395.45 | 11607 |
| 655 | 7.55 0.54 % |
09-04-2025 12:15:00 Wednesday |
1394.65 1402.2 |
1402.4 | 1389.25 | 59379 |
| 656 | 2.6 0.19 % |
09-04-2025 11:15:00 Wednesday |
1392.4 1395 |
1395.95 | 1390 | 37866 |
| 657 | 3.7 0.27 % |
09-04-2025 10:15:00 Wednesday |
1388.8 1392.5 |
1392.5 | 1383.05 | 51260 |
| 658 | -19.4 -1.38 % |
09-04-2025 09:15:00 Wednesday |
1408.2 1388.8 |
1408.2 | 1381.35 | 72573 |
| 659 | -1.15 -0.08 % |
08-04-2025 15:15:00 Tuesday |
1428.15 1427 |
1430.05 | 1425.7 | 20195 |
| 660 | -17.9 -1.24 % |
08-04-2025 14:15:00 Tuesday |
1446 1428.1 |
1447.35 | 1427.4 | 59262 |
| 661 | -6.1 -0.42 % |
08-04-2025 13:15:00 Tuesday |
1452.1 1446 |
1454.8 | 1435.85 | 72914 |
| 662 | 5.85 0.4 % |
08-04-2025 12:15:00 Tuesday |
1447 1452.85 |
1456.5 | 1443.5 | 69284 |
| 663 | 11.9 0.83 % |
08-04-2025 11:15:00 Tuesday |
1434.6 1446.5 |
1447.5 | 1425.9 | 56022 |
| 664 | 14.6 1.03 % |
08-04-2025 10:15:00 Tuesday |
1420.3 1434.9 |
1438.9 | 1415 | 39670 |
| 665 | -8.6 -0.6 % |
08-04-2025 09:15:00 Tuesday |
1427 1418.4 |
1445 | 1417.85 | 95916 |
| 666 | 4.9 0.35 % |
07-04-2025 15:15:00 Monday |
1399.4 1404.3 |
1406.85 | 1393 | 20106 |
| 667 | 18.5 1.34 % |
07-04-2025 14:15:00 Monday |
1381.5 1400 |
1401.95 | 1378.55 | 48689 |
| 668 | 11.55 0.84 % |
07-04-2025 13:15:00 Monday |
1369.9 1381.45 |
1384 | 1369.1 | 85526 |
| 669 | -5.6 -0.41 % |
07-04-2025 12:15:00 Monday |
1375.95 1370.35 |
1377 | 1368.85 | 123676 |
| 670 | -2.45 -0.18 % |
07-04-2025 11:15:00 Monday |
1378.65 1376.2 |
1385.45 | 1372.85 | 105886 |
| 671 | 2.2 0.16 % |
07-04-2025 10:15:00 Monday |
1376.05 1378.25 |
1385.55 | 1373.9 | 119135 |
| 672 | 26.05 1.93 % |
07-04-2025 09:15:00 Monday |
1350 1376.05 |
1383.6 | 1307.1 | 534026 |
| 673 | 4 0.28 % |
04-04-2025 15:15:00 Friday |
1451.4 1455.4 |
1457.7 | 1450.1 | 14030 |
| 674 | -0.5 -0.03 % |
04-04-2025 14:15:00 Friday |
1452 1451.5 |
1453.5 | 1448 | 42227 |
| 675 | -9.6 -0.66 % |
04-04-2025 13:15:00 Friday |
1462.1 1452.5 |
1464.1 | 1452 | 30430 |
| 676 | 1 0.07 % |
04-04-2025 12:15:00 Friday |
1460.65 1461.65 |
1464.1 | 1458.4 | 19477 |
| 677 | 3.45 0.24 % |
04-04-2025 11:15:00 Friday |
1456.75 1460.2 |
1465 | 1453.25 | 20131 |
| 678 | -4.15 -0.28 % |
04-04-2025 10:15:00 Friday |
1460.4 1456.25 |
1460.45 | 1451.5 | 50404 |
| 679 | -6.5 -0.44 % |
04-04-2025 09:15:00 Friday |
1466.95 1460.45 |
1472 | 1455.1 | 172879 |
| 680 | -3.35 -0.22 % |
03-04-2025 15:15:00 Thursday |
1498.35 1495 |
1498.85 | 1495 | 19656 |
| 681 | 0.2 0.01 % |
03-04-2025 14:15:00 Thursday |
1497.45 1497.65 |
1500.8 | 1492.7 | 32786 |
| 682 | 9.15 0.62 % |
03-04-2025 13:15:00 Thursday |
1487.7 1496.85 |
1499 | 1486.4 | 29063 |
| 683 | -8.3 -0.55 % |
03-04-2025 12:15:00 Thursday |
1496 1487.7 |
1497.6 | 1485.1 | 79263 |
| 684 | -6.95 -0.46 % |
03-04-2025 11:15:00 Thursday |
1502.95 1496 |
1503.95 | 1494.9 | 41240 |
| 685 | -7.95 -0.53 % |
03-04-2025 10:15:00 Thursday |
1510.25 1502.3 |
1510.25 | 1500.35 | 22516 |
| 686 | -12.95 -0.85 % |
03-04-2025 09:15:00 Thursday |
1522.9 1509.95 |
1530 | 1504.65 | 63644 |
| 687 | -2.65 -0.17 % |
02-04-2025 15:15:00 Wednesday |
1551 1548.35 |
1551.2 | 1547.15 | 8358 |
| 688 | 6.5 0.42 % |
02-04-2025 14:15:00 Wednesday |
1544.55 1551.05 |
1552 | 1544.45 | 11923 |
| 689 | -5.65 -0.36 % |
02-04-2025 13:15:00 Wednesday |
1549.7 1544.05 |
1551.25 | 1542.6 | 7628 |
| 690 | -1.45 -0.09 % |
02-04-2025 12:15:00 Wednesday |
1550.5 1549.05 |
1554.5 | 1547.5 | 23488 |
| 691 | 7.2 0.47 % |
02-04-2025 11:15:00 Wednesday |
1543 1550.2 |
1555.5 | 1540 | 16206 |
| 692 | -0.8 -0.05 % |
02-04-2025 10:15:00 Wednesday |
1542.95 1542.15 |
1546.45 | 1537 | 9900 |
| 693 | 10.65 0.7 % |
02-04-2025 09:15:00 Wednesday |
1531.5 1542.15 |
1554.15 | 1531.5 | 58181 |
| 694 | 1.15 0.08 % |
01-04-2025 15:15:00 Tuesday |
1529.05 1530.2 |
1531 | 1526.85 | 12574 |
| 695 | 7 0.46 % |
01-04-2025 14:15:00 Tuesday |
1522.75 1529.75 |
1529.75 | 1518.95 | 27206 |
| 696 | -5.4 -0.35 % |
01-04-2025 13:15:00 Tuesday |
1528.15 1522.75 |
1528.15 | 1520 | 35347 |
| 697 | -0.5 -0.03 % |
01-04-2025 12:15:00 Tuesday |
1528.25 1527.75 |
1533 | 1527 | 34738 |
| 698 | 4.5 0.3 % |
01-04-2025 11:15:00 Tuesday |
1522.5 1527 |
1529.2 | 1521 | 19360 |
| 699 | -9.7 -0.63 % |
01-04-2025 10:15:00 Tuesday |
1532.5 1522.8 |
1534.55 | 1518 | 48701 |
| 700 | -2.7 -0.18 % |
01-04-2025 09:15:00 Tuesday |
1535.1 1532.4 |
1547.7 | 1526.75 | 83075 |
| 701 | -2.3 -0.15 % |
28-03-2025 15:15:00 Friday |
1571.9 1569.6 |
1573.4 | 1565.05 | 24777 |
| 702 | 0.65 0.04 % |
28-03-2025 14:15:00 Friday |
1572 1572.65 |
1578 | 1570.5 | 26143 |
| 703 | -4.35 -0.28 % |
28-03-2025 13:15:00 Friday |
1576.5 1572.15 |
1576.7 | 1569.9 | 49242 |
| 704 | -7.75 -0.49 % |
28-03-2025 12:15:00 Friday |
1584.25 1576.5 |
1584.55 | 1575.95 | 14739 |
| 705 | -0.35 -0.02 % |
28-03-2025 11:15:00 Friday |
1583.8 1583.45 |
1586.65 | 1581.9 | 13738 |
| 706 | 8.85 0.56 % |
28-03-2025 10:15:00 Friday |
1575 1583.85 |
1584.5 | 1572.4 | 36034 |
| 707 | -18.95 -1.19 % |
28-03-2025 09:15:00 Friday |
1594.95 1576 |
1597.8 | 1572.15 | 64091 |
| 708 | 0.6 0.04 % |
27-03-2025 15:15:00 Thursday |
1604.2 1604.8 |
1605.7 | 1600.35 | 10721 |
| 709 | 4.65 0.29 % |
27-03-2025 14:15:00 Thursday |
1599.85 1604.5 |
1607 | 1597.5 | 46174 |
| 710 | 3.3 0.21 % |
27-03-2025 13:15:00 Thursday |
1595.6 1598.9 |
1599.85 | 1593.25 | 46106 |
| 711 | -6.75 -0.42 % |
27-03-2025 12:15:00 Thursday |
1602.35 1595.6 |
1602.85 | 1586.4 | 19990 |
| 712 | -12.8 -0.79 % |
27-03-2025 11:15:00 Thursday |
1614.8 1602 |
1614.8 | 1596.5 | 8655 |
| 713 | -0.55 -0.03 % |
27-03-2025 10:15:00 Thursday |
1614.6 1614.05 |
1620 | 1612 | 8244 |
| 714 | 18.95 1.19 % |
27-03-2025 09:15:00 Thursday |
1595.6 1614.55 |
1617.75 | 1595 | 18014 |
| 715 | -2.3 -0.14 % |
26-03-2025 15:15:00 Wednesday |
1600.3 1598 |
1601.5 | 1595 | 18112 |
| 716 | -6.25 -0.39 % |
26-03-2025 14:15:00 Wednesday |
1607.25 1601 |
1608.4 | 1597.2 | 16403 |
| 717 | 1.45 0.09 % |
26-03-2025 13:15:00 Wednesday |
1606.3 1607.75 |
1608.5 | 1595.8 | 21172 |
| 718 | -7 -0.43 % |
26-03-2025 12:15:00 Wednesday |
1614 1607 |
1616.95 | 1607 | 8935 |
| 719 | -4.65 -0.29 % |
26-03-2025 11:15:00 Wednesday |
1619.25 1614.6 |
1622.55 | 1613.25 | 10818 |
| 720 | -0.5 -0.03 % |
26-03-2025 10:15:00 Wednesday |
1619.75 1619.25 |
1623.75 | 1615.6 | 17662 |
| 721 | -9.6 -0.59 % |
26-03-2025 09:15:00 Wednesday |
1630 1620.4 |
1637.8 | 1617.3 | 39426 |
| 722 | -8.4 -0.52 % |
25-03-2025 15:15:00 Tuesday |
1627.75 1619.35 |
1628.7 | 1619 | 7035 |
| 723 | -4.6 -0.28 % |
25-03-2025 14:15:00 Tuesday |
1632.3 1627.7 |
1635.9 | 1625.95 | 67083 |
| 724 | 4.65 0.29 % |
25-03-2025 13:15:00 Tuesday |
1626.25 1630.9 |
1632.75 | 1624.3 | 17829 |
| 725 | 3.3 0.2 % |
25-03-2025 12:15:00 Tuesday |
1622.8 1626.1 |
1634 | 1621.8 | 11628 |
| 726 | 2.25 0.14 % |
25-03-2025 11:15:00 Tuesday |
1620.85 1623.1 |
1626.05 | 1616 | 12858 |
| 727 | -1.1 -0.07 % |
25-03-2025 10:15:00 Tuesday |
1621.95 1620.85 |
1632.35 | 1610.9 | 40620 |
| 728 | 19.7 1.23 % |
25-03-2025 09:15:00 Tuesday |
1603 1622.7 |
1634.6 | 1603 | 74856 |
| 729 | -0.1 -0.01 % |
24-03-2025 15:15:00 Monday |
1594.1 1594 |
1595 | 1591 | 11021 |
| 730 | -13.15 -0.82 % |
24-03-2025 14:15:00 Monday |
1606.4 1593.25 |
1606.55 | 1585.4 | 73741 |
| 731 | 15.8 0.99 % |
24-03-2025 13:15:00 Monday |
1589.65 1605.45 |
1606.55 | 1588.75 | 31281 |
| 732 | 6.05 0.38 % |
24-03-2025 12:15:00 Monday |
1583.6 1589.65 |
1590.35 | 1583 | 24158 |
| 733 | 0.6 0.04 % |
24-03-2025 11:15:00 Monday |
1583 1583.6 |
1586.8 | 1580 | 37299 |
| 734 | 6.4 0.41 % |
24-03-2025 10:15:00 Monday |
1577.4 1583.8 |
1586.9 | 1572.6 | 31868 |
| 735 | -20.85 -1.3 % |
24-03-2025 09:15:00 Monday |
1598.3 1577.45 |
1604.95 | 1572.55 | 63319 |
| 736 | 7.05 0.44 % |
21-03-2025 15:15:00 Friday |
1591.25 1598.3 |
1598.4 | 1591 | 10564 |
| 737 | -0.2 -0.01 % |
21-03-2025 14:15:00 Friday |
1592.4 1592.2 |
1597.9 | 1590.7 | 10040 |
| 738 | -2.6 -0.16 % |
21-03-2025 13:15:00 Friday |
1595.6 1593 |
1596 | 1590 | 2839 |
| 739 | 2.8 0.18 % |
21-03-2025 12:15:00 Friday |
1593.25 1596.05 |
1600.75 | 1591.9 | 8671 |
| 740 | 0.85 0.05 % |
21-03-2025 11:15:00 Friday |
1591.55 1592.4 |
1594.8 | 1587.4 | 8796 |
| 741 | -0.35 -0.02 % |
21-03-2025 10:15:00 Friday |
1591.95 1591.6 |
1603.55 | 1590.85 | 12511 |
| 742 | 13.2 0.84 % |
21-03-2025 09:15:00 Friday |
1580 1593.2 |
1603.3 | 1564.15 | 35680 |
| 743 | -7.85 -0.49 % |
20-03-2025 15:15:00 Thursday |
1617.85 1610 |
1617.85 | 1607 | 10394 |
| 744 | -0.15 -0.01 % |
20-03-2025 14:15:00 Thursday |
1618 1617.85 |
1622.4 | 1614.7 | 15322 |
| 745 | -0.75 -0.05 % |
20-03-2025 13:15:00 Thursday |
1617.75 1617 |
1620.05 | 1616 | 16506 |
| 746 | 6.2 0.38 % |
20-03-2025 12:15:00 Thursday |
1610.8 1617 |
1618.1 | 1610 | 12325 |
| 747 | 0.1 0.01 % |
20-03-2025 11:15:00 Thursday |
1610.6 1610.7 |
1614.7 | 1608 | 7110 |
| 748 | 1.85 0.12 % |
20-03-2025 10:15:00 Thursday |
1607.95 1609.8 |
1612.55 | 1606.65 | 10565 |
| 749 | 15.05 0.94 % |
20-03-2025 09:15:00 Thursday |
1592.95 1608 |
1631 | 1592.95 | 80930 |
| 750 | 3.05 0.19 % |
19-03-2025 15:15:00 Wednesday |
1586.85 1589.9 |
1589.95 | 1585.15 | 9831 |
| 751 | 3.15 0.2 % |
19-03-2025 14:15:00 Wednesday |
1584 1587.15 |
1589.35 | 1584 | 26156 |
| 752 | 2.35 0.15 % |
19-03-2025 13:15:00 Wednesday |
1581.3 1583.65 |
1586.65 | 1579 | 9026 |
| 753 | 6.55 0.42 % |
19-03-2025 12:15:00 Wednesday |
1574.7 1581.25 |
1581.45 | 1574.05 | 6367 |
| 754 | -4.15 -0.26 % |
19-03-2025 11:15:00 Wednesday |
1578.2 1574.05 |
1578.75 | 1574.05 | 8874 |
| 755 | -2.5 -0.16 % |
19-03-2025 10:15:00 Wednesday |
1580.7 1578.2 |
1583.95 | 1577.1 | 10978 |
| 756 | -28.75 -1.79 % |
19-03-2025 09:15:00 Wednesday |
1608.75 1580 |
1608.75 | 1572.6 | 36060 |
| 757 | -2.7 -0.17 % |
18-03-2025 15:15:00 Tuesday |
1610.7 1608 |
1612.7 | 1607.3 | 9052 |
| 758 | 12.45 0.78 % |
18-03-2025 14:15:00 Tuesday |
1598.25 1610.7 |
1611.5 | 1596.8 | 40523 |
| 759 | 0.45 0.03 % |
18-03-2025 13:15:00 Tuesday |
1597.55 1598 |
1601.45 | 1595.35 | 9575 |
| 760 | -9.8 -0.61 % |
18-03-2025 12:15:00 Tuesday |
1607.3 1597.5 |
1608 | 1594.65 | 15961 |
| 761 | 1 0.06 % |
18-03-2025 11:15:00 Tuesday |
1607 1608 |
1609.4 | 1603.3 | 7771 |
| 762 | -0.7 -0.04 % |
18-03-2025 10:15:00 Tuesday |
1608 1607.3 |
1610 | 1602.3 | 15983 |
| 763 | 12.15 0.76 % |
18-03-2025 09:15:00 Tuesday |
1596.3 1608.45 |
1608.45 | 1582.05 | 38390 |
| 764 | -2.1 -0.13 % |
17-03-2025 15:15:00 Monday |
1591.2 1589.1 |
1594 | 1588.7 | 4978 |
| 765 | -1.95 -0.12 % |
17-03-2025 14:15:00 Monday |
1592.3 1590.35 |
1592.9 | 1586.05 | 9625 |
| 766 | 7.1 0.45 % |
17-03-2025 13:15:00 Monday |
1584.9 1592 |
1592.05 | 1582.65 | 5686 |
| 767 | -7.45 -0.47 % |
17-03-2025 12:15:00 Monday |
1593.05 1585.6 |
1593.5 | 1580 | 6430 |
| 768 | 13.75 0.87 % |
17-03-2025 11:15:00 Monday |
1579.25 1593 |
1593.05 | 1578.35 | 8545 |
| 769 | -6.5 -0.41 % |
17-03-2025 10:15:00 Monday |
1584.8 1578.3 |
1588 | 1577.8 | 7694 |
| 770 | 30.75 1.98 % |
17-03-2025 09:15:00 Monday |
1555 1585.75 |
1588.55 | 1551 | 19345 |
| 771 | -1 -0.06 % |
13-03-2025 15:15:00 Thursday |
1578 1577 |
1581.35 | 1575.35 | 16715 |
| 772 | -3.8 -0.24 % |
13-03-2025 14:15:00 Thursday |
1582.55 1578.75 |
1583.15 | 1577 | 10018 |
| 773 | 2.6 0.16 % |
13-03-2025 13:15:00 Thursday |
1579.9 1582.5 |
1584.5 | 1579.6 | 6314 |
| 774 | 3.25 0.21 % |
13-03-2025 12:15:00 Thursday |
1576.4 1579.65 |
1579.65 | 1572.8 | 5414 |
| 775 | -3.35 -0.21 % |
13-03-2025 11:15:00 Thursday |
1579.2 1575.85 |
1580.65 | 1571 | 9811 |
| 776 | -9.4 -0.59 % |
13-03-2025 10:15:00 Thursday |
1588.6 1579.2 |
1589.15 | 1577.25 | 15213 |
| 777 | -8.9 -0.56 % |
13-03-2025 09:15:00 Thursday |
1597.5 1588.6 |
1606.6 | 1585.2 | 35071 |
| 778 | 2.6 0.16 % |
12-03-2025 15:15:00 Wednesday |
1588.65 1591.25 |
1591.9 | 1585.2 | 13533 |
| 779 | 9.85 0.62 % |
12-03-2025 14:15:00 Wednesday |
1577.8 1587.65 |
1594.8 | 1577.1 | 30621 |
| 780 | 8.4 0.54 % |
12-03-2025 13:15:00 Wednesday |
1569.4 1577.8 |
1577.8 | 1569.25 | 14767 |
| 781 | -1.15 -0.07 % |
12-03-2025 12:15:00 Wednesday |
1569.6 1568.45 |
1571.15 | 1564.15 | 15703 |
| 782 | -5.8 -0.37 % |
12-03-2025 11:15:00 Wednesday |
1576.05 1570.25 |
1576.95 | 1568.5 | 17686 |
| 783 | -9.7 -0.61 % |
12-03-2025 10:15:00 Wednesday |
1586 1576.3 |
1586.9 | 1572.6 | 32121 |
| 784 | -54.35 -3.31 % |
12-03-2025 09:15:00 Wednesday |
1639.65 1585.3 |
1639.65 | 1585 | 60484 |
| 785 | 5.7 0.34 % |
11-03-2025 15:15:00 Tuesday |
1660.5 1666.2 |
1668.4 | 1659.9 | 9531 |
| 786 | 3.5 0.21 % |
11-03-2025 14:15:00 Tuesday |
1657 1660.5 |
1664.35 | 1656.45 | 46676 |
| 787 | 5.35 0.32 % |
11-03-2025 13:15:00 Tuesday |
1652.55 1657.9 |
1661.6 | 1652.2 | 9558 |
| 788 | -0.65 -0.04 % |
11-03-2025 12:15:00 Tuesday |
1653.2 1652.55 |
1655.6 | 1650.6 | 11282 |
| 789 | 1.95 0.12 % |
11-03-2025 11:15:00 Tuesday |
1651.1 1653.05 |
1656.45 | 1649.1 | 13451 |
| 790 | 0.35 0.02 % |
11-03-2025 10:15:00 Tuesday |
1651.1 1651.45 |
1656.75 | 1639.2 | 20598 |
| 791 | -30.95 -1.84 % |
11-03-2025 09:15:00 Tuesday |
1682.95 1652 |
1682.95 | 1637.05 | 71854 |
| 792 | -4.9 -0.29 % |
10-03-2025 15:15:00 Monday |
1704.9 1700 |
1705 | 1700 | 2523 |
| 793 | 2.55 0.15 % |
10-03-2025 14:15:00 Monday |
1702.4 1704.95 |
1705.6 | 1696.55 | 16291 |
| 794 | -9.2 -0.54 % |
10-03-2025 13:15:00 Monday |
1712.4 1703.2 |
1712.4 | 1703 | 4054 |
| 795 | -2.15 -0.13 % |
10-03-2025 12:15:00 Monday |
1714.95 1712.8 |
1717 | 1710.3 | 7134 |
| 796 | 0.45 0.03 % |
10-03-2025 11:15:00 Monday |
1713.85 1714.3 |
1718.8 | 1706.9 | 11439 |
| 797 | 13.35 0.79 % |
10-03-2025 10:15:00 Monday |
1700.5 1713.85 |
1715.3 | 1699.75 | 16319 |
| 798 | 10.55 0.62 % |
10-03-2025 09:15:00 Monday |
1689.95 1700.5 |
1709.2 | 1676.8 | 23166 |
| 799 | -0.6 -0.04 % |
07-03-2025 15:15:00 Friday |
1686 1685.4 |
1686.95 | 1683.75 | 5629 |
| 800 | 4.8 0.29 % |
07-03-2025 14:15:00 Friday |
1681.2 1686 |
1689.25 | 1680.7 | 12267 |
| 801 | -3.55 -0.21 % |
07-03-2025 13:15:00 Friday |
1684 1680.45 |
1687 | 1678.5 | 9576 |
| 802 | 7.25 0.43 % |
07-03-2025 12:15:00 Friday |
1677.65 1684.9 |
1684.9 | 1677.65 | 6406 |
| 803 | -7.65 -0.45 % |
07-03-2025 11:15:00 Friday |
1685.35 1677.7 |
1688.75 | 1675.8 | 8028 |
| 804 | -11.8 -0.69 % |
07-03-2025 10:15:00 Friday |
1698 1686.2 |
1698.95 | 1682.1 | 7193 |
| 805 | -8.35 -0.49 % |
07-03-2025 09:15:00 Friday |
1704.95 1696.6 |
1704.95 | 1686.35 | 16718 |
| 806 | -5.4 -0.31 % |
06-03-2025 15:15:00 Thursday |
1717.4 1712 |
1717.4 | 1709.7 | 7285 |
| 807 | 7.85 0.46 % |
06-03-2025 14:15:00 Thursday |
1711 1718.85 |
1721.15 | 1708.45 | 7430 |
| 808 | -0.95 -0.06 % |
06-03-2025 13:15:00 Thursday |
1712.15 1711.2 |
1715.7 | 1709.1 | 6902 |
| 809 | 2.15 0.13 % |
06-03-2025 12:15:00 Thursday |
1710 1712.15 |
1719.2 | 1705.5 | 6708 |
| 810 | -1.4 -0.08 % |
06-03-2025 11:15:00 Thursday |
1711.4 1710 |
1711.6 | 1702.2 | 16552 |
| 811 | 6.35 0.37 % |
06-03-2025 10:15:00 Thursday |
1703.65 1710 |
1715 | 1701.5 | 7606 |
| 812 | -14.8 -0.86 % |
06-03-2025 09:15:00 Thursday |
1718.65 1703.85 |
1718.65 | 1691 | 39848 |
| 813 | -1.75 -0.1 % |
05-03-2025 15:15:00 Wednesday |
1710.35 1708.6 |
1711.5 | 1708 | 6001 |
| 814 | -1.6 -0.09 % |
05-03-2025 14:15:00 Wednesday |
1713 1711.4 |
1715 | 1704.5 | 9157 |
| 815 | -8.1 -0.47 % |
05-03-2025 13:15:00 Wednesday |
1722.75 1714.65 |
1724.7 | 1711.65 | 6774 |
| 816 | 1.5 0.09 % |
05-03-2025 12:15:00 Wednesday |
1721 1722.5 |
1732.3 | 1719 | 51008 |
| 817 | 7.95 0.46 % |
05-03-2025 11:15:00 Wednesday |
1712.3 1720.25 |
1727.6 | 1710 | 10866 |
| 818 | 6.05 0.35 % |
05-03-2025 10:15:00 Wednesday |
1706.3 1712.35 |
1715.85 | 1703.6 | 9416 |
| 819 | 14.8 0.88 % |
05-03-2025 09:15:00 Wednesday |
1690.05 1704.85 |
1721.05 | 1690.05 | 32085 |
| 820 | -8.3 -0.49 % |
04-03-2025 15:15:00 Tuesday |
1691.3 1683 |
1691.55 | 1683 | 4622 |
| 821 | 5 0.3 % |
04-03-2025 14:15:00 Tuesday |
1687.1 1692.1 |
1693.85 | 1684.4 | 16185 |
| 822 | 2.8 0.17 % |
04-03-2025 13:15:00 Tuesday |
1683.95 1686.75 |
1687.95 | 1681.65 | 9157 |
| 823 | -13.75 -0.81 % |
04-03-2025 12:15:00 Tuesday |
1696.7 1682.95 |
1697.7 | 1680.8 | 10040 |
| 824 | 13.35 0.79 % |
04-03-2025 11:15:00 Tuesday |
1685.55 1698.9 |
1698.9 | 1684.3 | 17653 |
| 825 | -0.25 -0.01 % |
04-03-2025 10:15:00 Tuesday |
1686.25 1686 |
1687 | 1675.25 | 34806 |
| 826 | -13.95 -0.82 % |
04-03-2025 09:15:00 Tuesday |
1699.95 1686 |
1699.95 | 1670 | 31420 |
| 827 | 1 0.06 % |
03-03-2025 15:15:00 Monday |
1708.35 1709.35 |
1712.95 | 1705.3 | 4802 |
| 828 | -0.35 -0.02 % |
03-03-2025 14:15:00 Monday |
1708.7 1708.35 |
1712.85 | 1703.6 | 11071 |
| 829 | -5.15 -0.3 % |
03-03-2025 13:15:00 Monday |
1714.6 1709.45 |
1715.8 | 1704.6 | 5900 |
| 830 | -3.8 -0.22 % |
03-03-2025 12:15:00 Monday |
1718 1714.2 |
1718.8 | 1710 | 41339 |
| 831 | 6.05 0.35 % |
03-03-2025 11:15:00 Monday |
1713 1719.05 |
1720.4 | 1712 | 25849 |
| 832 | 14.1 0.83 % |
03-03-2025 10:15:00 Monday |
1700.8 1714.9 |
1718.55 | 1700.05 | 231662 |
| 833 | 12.4 0.73 % |
03-03-2025 09:15:00 Monday |
1688.4 1700.8 |
1728.45 | 1688.4 | 370820 |
| 834 | 7 0.41 % |
28-02-2025 15:15:00 Friday |
1686.75 1693.75 |
1695.75 | 1686 | 7817 |
| 835 | -2.4 -0.14 % |
28-02-2025 14:15:00 Friday |
1689.2 1686.8 |
1690 | 1682.8 | 13510 |
| 836 | -10.15 -0.6 % |
28-02-2025 13:15:00 Friday |
1699.35 1689.2 |
1700.6 | 1686.85 | 9863 |
| 837 | 0.65 0.04 % |
28-02-2025 12:15:00 Friday |
1699 1699.65 |
1701.85 | 1694 | 10181 |
| 838 | 6.1 0.36 % |
28-02-2025 11:15:00 Friday |
1693.1 1699.2 |
1699.8 | 1689.85 | 14451 |
| 839 | -14.35 -0.84 % |
28-02-2025 10:15:00 Friday |
1707.45 1693.1 |
1713.9 | 1688.85 | 20020 |
| 840 | -47.6 -2.71 % |
28-02-2025 09:15:00 Friday |
1754.1 1706.5 |
1754.45 | 1698.2 | 36010 |
| 841 | -1.35 -0.08 % |
27-02-2025 15:15:00 Thursday |
1763.35 1762 |
1767.6 | 1762 | 6927 |
| 842 | -4.95 -0.28 % |
27-02-2025 14:15:00 Thursday |
1768.4 1763.45 |
1769.65 | 1760 | 10345 |
| 843 | 11.8 0.67 % |
27-02-2025 13:15:00 Thursday |
1756.75 1768.55 |
1769.7 | 1751.15 | 9283 |
| 844 | -13.5 -0.76 % |
27-02-2025 12:15:00 Thursday |
1770.25 1756.75 |
1770.25 | 1756.35 | 7588 |
| 845 | 3.25 0.18 % |
27-02-2025 11:15:00 Thursday |
1767 1770.25 |
1771.2 | 1766.15 | 7269 |
| 846 | 0.4 0.02 % |
27-02-2025 10:15:00 Thursday |
1765.6 1766 |
1768.25 | 1759.45 | 14097 |
| 847 | 6.85 0.39 % |
27-02-2025 09:15:00 Thursday |
1758.2 1765.05 |
1775.9 | 1755.95 | 24255 |
| 848 | -2.5 -0.14 % |
25-02-2025 15:15:00 Tuesday |
1767.5 1765 |
1770.75 | 1763.85 | 35615 |
| 849 | 3.9 0.22 % |
25-02-2025 14:15:00 Tuesday |
1763.5 1767.4 |
1772.2 | 1763.1 | 120622 |
| 850 | -6.05 -0.34 % |
25-02-2025 13:15:00 Tuesday |
1769.5 1763.45 |
1770 | 1762.65 | 9370 |
| 851 | 6.4 0.36 % |
25-02-2025 12:15:00 Tuesday |
1763 1769.4 |
1769.4 | 1759 | 12313 |
| 852 | -2.65 -0.15 % |
25-02-2025 11:15:00 Tuesday |
1766.25 1763.6 |
1768.65 | 1763 | 18720 |
| 853 | -9.8 -0.55 % |
25-02-2025 10:15:00 Tuesday |
1776.85 1767.05 |
1778 | 1761.75 | 40123 |
| 854 | 25.35 1.45 % |
25-02-2025 09:15:00 Tuesday |
1751.5 1776.85 |
1778.45 | 1749.15 | 61095 |
| 855 | 0.3 0.02 % |
24-02-2025 15:15:00 Monday |
1763.7 1764 |
1767.35 | 1762.95 | 8778 |
| 856 | 9.25 0.53 % |
24-02-2025 14:15:00 Monday |
1754.25 1763.5 |
1765.9 | 1753.85 | 22339 |
| 857 | -1.4 -0.08 % |
24-02-2025 13:15:00 Monday |
1756.2 1754.8 |
1757 | 1750 | 15454 |
| 858 | -8.8 -0.5 % |
24-02-2025 12:15:00 Monday |
1764.45 1755.65 |
1765 | 1755.3 | 18778 |
| 859 | -9.1 -0.51 % |
24-02-2025 11:15:00 Monday |
1773.1 1764 |
1778.75 | 1763.15 | 23326 |
| 860 | -2.75 -0.15 % |
24-02-2025 10:15:00 Monday |
1776.65 1773.9 |
1779.9 | 1769.7 | 81433 |
| 861 | -32.05 -1.77 % |
24-02-2025 09:15:00 Monday |
1809.8 1777.75 |
1809.8 | 1776.5 | 30014 |
| 862 | -3.6 -0.2 % |
21-02-2025 15:15:00 Friday |
1817.35 1813.75 |
1819.5 | 1813.75 | 2047 |
| 863 | 4.8 0.26 % |
21-02-2025 14:15:00 Friday |
1812.1 1816.9 |
1816.9 | 1809.25 | 5834 |
| 864 | 0.8 0.04 % |
21-02-2025 13:15:00 Friday |
1811.45 1812.25 |
1812.8 | 1806.5 | 527871 |
| 865 | -0.6 -0.03 % |
21-02-2025 12:15:00 Friday |
1812.3 1811.7 |
1815.6 | 1808.65 | 352249 |
| 866 | -7.95 -0.44 % |
21-02-2025 11:15:00 Friday |
1820.15 1812.2 |
1824.1 | 1812.2 | 1660 |
| 867 | -2.85 -0.16 % |
21-02-2025 10:15:00 Friday |
1824.05 1821.2 |
1828.65 | 1820 | 2724 |
| 868 | -4.7 -0.26 % |
21-02-2025 09:15:00 Friday |
1828.75 1824.05 |
1828.75 | 1811 | 7450 |
| 869 | 1.85 0.1 % |
20-02-2025 15:15:00 Thursday |
1824.6 1826.45 |
1828.4 | 1824.25 | 6933 |
| 870 | 8.35 0.46 % |
20-02-2025 14:15:00 Thursday |
1816.25 1824.6 |
1824.65 | 1815.3 | 22503 |
| 871 | -3.6 -0.2 % |
20-02-2025 13:15:00 Thursday |
1819.8 1816.2 |
1824.2 | 1816 | 7200 |
| 872 | -2.1 -0.12 % |
20-02-2025 12:15:00 Thursday |
1821.1 1819 |
1823.55 | 1817.2 | 19147 |
| 873 | -1 -0.05 % |
20-02-2025 11:15:00 Thursday |
1824 1823 |
1825.1 | 1818.6 | 13936 |
| 874 | -3.05 -0.17 % |
20-02-2025 10:15:00 Thursday |
1828 1824.95 |
1830.5 | 1821.5 | 22453 |
| 875 | 28.05 1.56 % |
20-02-2025 09:15:00 Thursday |
1800.3 1828.35 |
1829.7 | 1800.3 | 25125 |
| 876 | -0.35 -0.02 % |
19-02-2025 15:15:00 Wednesday |
1810.95 1810.6 |
1812.9 | 1810.1 | 4078 |
| 877 | -6.6 -0.36 % |
19-02-2025 14:15:00 Wednesday |
1817.5 1810.9 |
1817.5 | 1807 | 9837 |
| 878 | -7.1 -0.39 % |
19-02-2025 13:15:00 Wednesday |
1824.35 1817.25 |
1825.15 | 1815 | 8107 |
| 879 | -7.5 -0.41 % |
19-02-2025 12:15:00 Wednesday |
1832 1824.5 |
1835.55 | 1822.2 | 27475 |
| 880 | 1.05 0.06 % |
19-02-2025 11:15:00 Wednesday |
1832.95 1834 |
1835.15 | 1828 | 9551 |
| 881 | -4.25 -0.23 % |
19-02-2025 10:15:00 Wednesday |
1835.75 1831.5 |
1842.75 | 1828.45 | 3873 |
| 882 | -10.2 -0.55 % |
19-02-2025 09:15:00 Wednesday |
1845.95 1835.75 |
1848.9 | 1821 | 12823 |
| 883 | -7.5 -0.4 % |
18-02-2025 15:15:00 Tuesday |
1852.5 1845 |
1852.5 | 1845 | 4423 |
| 884 | 5.4 0.29 % |
18-02-2025 14:15:00 Tuesday |
1845.9 1851.3 |
1854.4 | 1844.55 | 14422 |
| 885 | -1.2 -0.06 % |
18-02-2025 13:15:00 Tuesday |
1847.05 1845.85 |
1848 | 1842.8 | 16313 |
| 886 | 5.2 0.28 % |
18-02-2025 12:15:00 Tuesday |
1840.65 1845.85 |
1850.45 | 1839.9 | 42841 |
| 887 | -1.45 -0.08 % |
18-02-2025 11:15:00 Tuesday |
1842.45 1841 |
1845.9 | 1838 | 12364 |
| 888 | -16.2 -0.87 % |
18-02-2025 10:15:00 Tuesday |
1858 1841.8 |
1859.85 | 1841.8 | 46092 |
| 889 | 17.1 0.93 % |
18-02-2025 09:15:00 Tuesday |
1840.6 1857.7 |
1861 | 1839 | 32020 |
| 890 | 0.95 0.05 % |
17-02-2025 15:15:00 Monday |
1842.25 1843.2 |
1845 | 1841.05 | 3076 |
| 891 | 6.85 0.37 % |
17-02-2025 14:15:00 Monday |
1835.8 1842.65 |
1844 | 1835.45 | 3298 |
| 892 | 1.75 0.1 % |
17-02-2025 13:15:00 Monday |
1835 1836.75 |
1840.6 | 1833.75 | 4943 |
| 893 | -1.2 -0.07 % |
17-02-2025 12:15:00 Monday |
1835.8 1834.6 |
1842 | 1832 | 3770 |
| 894 | -0.7 -0.04 % |
17-02-2025 11:15:00 Monday |
1836.3 1835.6 |
1840.85 | 1835 | 37756 |
| 895 | -4.15 -0.23 % |
17-02-2025 10:15:00 Monday |
1840.95 1836.8 |
1841.75 | 1830.6 | 31640 |
| 896 | -7.7 -0.42 % |
17-02-2025 09:15:00 Monday |
1848 1840.3 |
1850.05 | 1823 | 20223 |
| 897 | -5.1 -0.27 % |
14-02-2025 15:15:00 Friday |
1858 1852.9 |
1859 | 1852.35 | 6879 |
| 898 | 12.55 0.68 % |
14-02-2025 14:15:00 Friday |
1846.15 1858.7 |
1858.85 | 1843.45 | 16772 |
| 899 | 5.35 0.29 % |
14-02-2025 13:15:00 Friday |
1840.05 1845.4 |
1847.25 | 1840.05 | 24558 |
| 900 | 9.95 0.54 % |
14-02-2025 12:15:00 Friday |
1830.8 1840.75 |
1840.8 | 1829 | 31127 |
| 901 | -1.05 -0.06 % |
14-02-2025 11:15:00 Friday |
1832.35 1831.3 |
1838.25 | 1828.05 | 19926 |
| 902 | -18.45 -1 % |
14-02-2025 10:15:00 Friday |
1849.95 1831.5 |
1852.65 | 1830.25 | 13923 |
| 903 | -1.6 -0.09 % |
14-02-2025 09:15:00 Friday |
1852.5 1850.9 |
1857.8 | 1845.7 | 18705 |
| 904 | -3.35 -0.18 % |
13-02-2025 15:15:00 Thursday |
1845 1841.65 |
1846.5 | 1839.65 | 8042 |
| 905 | -4 -0.22 % |
13-02-2025 14:15:00 Thursday |
1849 1845 |
1850.95 | 1835.15 | 11034 |
| 906 | -7 -0.38 % |
13-02-2025 13:15:00 Thursday |
1856.9 1849.9 |
1860 | 1847 | 11889 |
| 907 | 5.8 0.31 % |
13-02-2025 12:15:00 Thursday |
1851.8 1857.6 |
1859.05 | 1848.4 | 32065 |
| 908 | 0.4 0.02 % |
13-02-2025 11:15:00 Thursday |
1852 1852.4 |
1858.9 | 1851.4 | 53485 |
| 909 | -7.55 -0.41 % |
13-02-2025 10:15:00 Thursday |
1858.55 1851 |
1860.45 | 1849.45 | 13674 |
| 910 | -6.15 -0.33 % |
13-02-2025 09:15:00 Thursday |
1865.5 1859.35 |
1873.5 | 1853 | 18961 |
| 911 | -3.65 -0.2 % |
12-02-2025 15:15:00 Wednesday |
1864.15 1860.5 |
1865.95 | 1860.5 | 5218 |
| 912 | 2.35 0.13 % |
12-02-2025 14:15:00 Wednesday |
1862.1 1864.45 |
1865.5 | 1855.25 | 10648 |
| 913 | 7.35 0.4 % |
12-02-2025 13:15:00 Wednesday |
1855.35 1862.7 |
1866.4 | 1855.35 | 10318 |
| 914 | -3.35 -0.18 % |
12-02-2025 12:15:00 Wednesday |
1859.6 1856.25 |
1860.8 | 1855.05 | 6210 |
| 915 | 1.85 0.1 % |
12-02-2025 11:15:00 Wednesday |
1858.5 1860.35 |
1866.1 | 1846.25 | 15551 |
| 916 | -19.85 -1.06 % |
12-02-2025 10:15:00 Wednesday |
1878.45 1858.6 |
1878.45 | 1854.75 | 548972 |
| 917 | 0.65 0.03 % |
12-02-2025 09:15:00 Wednesday |
1876.85 1877.5 |
1894.5 | 1876.8 | 51212 |
| 918 | 2.25 0.12 % |
11-02-2025 15:15:00 Tuesday |
1873.65 1875.9 |
1881 | 1872.9 | 506046 |
| 919 | -3.8 -0.2 % |
11-02-2025 14:15:00 Tuesday |
1876.75 1872.95 |
1881 | 1869.7 | 57606 |
| 920 | 5.4 0.29 % |
11-02-2025 13:15:00 Tuesday |
1871.5 1876.9 |
1877.7 | 1871 | 15738 |
| 921 | -18 -0.95 % |
11-02-2025 12:15:00 Tuesday |
1890 1872 |
1892.7 | 1870.6 | 27151 |
| 922 | -8.75 -0.46 % |
11-02-2025 11:15:00 Tuesday |
1898 1889.25 |
1899.7 | 1888.15 | 21614 |
| 923 | 2.2 0.12 % |
11-02-2025 10:15:00 Tuesday |
1894.65 1896.85 |
1898.75 | 1892.2 | 24385 |
| 924 | 15.15 0.81 % |
11-02-2025 09:15:00 Tuesday |
1879.3 1894.45 |
1902.55 | 1879.3 | 42053 |
| 925 | 1.25 0.07 % |
10-02-2025 15:15:00 Monday |
1878.75 1880 |
1882.6 | 1878.25 | 4524 |
| 926 | -2.7 -0.14 % |
10-02-2025 14:15:00 Monday |
1882.2 1879.5 |
1888 | 1878.25 | 19374 |
| 927 | -0.9 -0.05 % |
10-02-2025 13:15:00 Monday |
1883.85 1882.95 |
1886 | 1881.15 | 50530 |
| 928 | -0.5 -0.03 % |
10-02-2025 12:15:00 Monday |
1883.5 1883 |
1886.05 | 1882.2 | 57754 |
| 929 | -12.05 -0.64 % |
10-02-2025 11:15:00 Monday |
1895.4 1883.35 |
1896.6 | 1882.3 | 42869 |
| 930 | 9.05 0.48 % |
10-02-2025 10:15:00 Monday |
1885.85 1894.9 |
1894.9 | 1885 | 2312 |
| 931 | -20.85 -1.09 % |
10-02-2025 09:15:00 Monday |
1908.5 1887.65 |
1908.5 | 1887.4 | 25706 |
| 932 | -2.8 -0.15 % |
07-02-2025 15:15:00 Friday |
1905 1902.2 |
1908 | 1900.8 | 8252 |
| 933 | 12.1 0.64 % |
07-02-2025 14:15:00 Friday |
1892.55 1904.65 |
1905 | 1889.4 | 46480 |
| 934 | -6.55 -0.34 % |
07-02-2025 13:15:00 Friday |
1899 1892.45 |
1901.55 | 1890.95 | 9805 |
| 935 | -1 -0.05 % |
07-02-2025 12:15:00 Friday |
1901 1900 |
1907.15 | 1898.65 | 35810 |
| 936 | -2.65 -0.14 % |
07-02-2025 11:15:00 Friday |
1904.65 1902 |
1912 | 1901 | 4319 |
| 937 | 1.65 0.09 % |
07-02-2025 10:15:00 Friday |
1904.5 1906.15 |
1917 | 1904 | 13364 |
| 938 | 24.25 1.29 % |
07-02-2025 09:15:00 Friday |
1880.2 1904.45 |
1921 | 1880.2 | 18124 |
| 939 | 0.3 0.02 % |
06-02-2025 15:15:00 Thursday |
1914.7 1915 |
1918.8 | 1912.8 | 7573 |
| 940 | 6.3 0.33 % |
06-02-2025 14:15:00 Thursday |
1907.9 1914.2 |
1916.35 | 1905.2 | 11579 |
| 941 | 8.95 0.47 % |
06-02-2025 13:15:00 Thursday |
1900.15 1909.1 |
1909.1 | 1900.05 | 31463 |
| 942 | -8.95 -0.47 % |
06-02-2025 12:15:00 Thursday |
1909.2 1900.25 |
1910 | 1900.25 | 9432 |
| 943 | 3.7 0.19 % |
06-02-2025 11:15:00 Thursday |
1906.3 1910 |
1910.1 | 1904.1 | 10265 |
| 944 | -6.05 -0.32 % |
06-02-2025 10:15:00 Thursday |
1911.05 1905 |
1911.95 | 1902.15 | 12744 |
| 945 | -9.75 -0.51 % |
06-02-2025 09:15:00 Thursday |
1920 1910.25 |
1922.65 | 1906.35 | 23208 |
| 946 | 4.3 0.23 % |
05-02-2025 15:15:00 Wednesday |
1895.65 1899.95 |
1900.55 | 1894.55 | 14479 |
| 947 | -4.05 -0.21 % |
05-02-2025 14:15:00 Wednesday |
1899.75 1895.7 |
1900.55 | 1894.8 | 45566 |
| 948 | -6.25 -0.33 % |
05-02-2025 13:15:00 Wednesday |
1906 1899.75 |
1908 | 1898 | 40439 |
| 949 | -3.4 -0.18 % |
05-02-2025 12:15:00 Wednesday |
1909.25 1905.85 |
1912.35 | 1904.2 | 29615 |
| 950 | 4.9 0.26 % |
05-02-2025 11:15:00 Wednesday |
1904.9 1909.8 |
1910.5 | 1902.75 | 8009 |
| 951 | 3.1 0.16 % |
05-02-2025 10:15:00 Wednesday |
1901.8 1904.9 |
1907.1 | 1900.5 | 9673 |
| 952 | -6.1 -0.32 % |
05-02-2025 09:15:00 Wednesday |
1907.9 1901.8 |
1919.1 | 1899.1 | 40668 |
| 953 | -4.05 -0.21 % |
04-02-2025 15:15:00 Tuesday |
1899.9 1895.85 |
1900.45 | 1892.75 | 16019 |
| 954 | 9.5 0.5 % |
04-02-2025 14:15:00 Tuesday |
1889.55 1899.05 |
1901.7 | 1887.4 | 131802 |
| 955 | 5.1 0.27 % |
04-02-2025 13:15:00 Tuesday |
1884.45 1889.55 |
1895 | 1883.85 | 49324 |
| 956 | 6.1 0.32 % |
04-02-2025 12:15:00 Tuesday |
1878.35 1884.45 |
1886.4 | 1875 | 31448 |
| 957 | -5.35 -0.28 % |
04-02-2025 11:15:00 Tuesday |
1884.15 1878.8 |
1891.2 | 1875.15 | 27814 |
| 958 | -10.85 -0.57 % |
04-02-2025 10:15:00 Tuesday |
1894.45 1883.6 |
1897.5 | 1880.7 | 52481 |
| 959 | 7.45 0.39 % |
04-02-2025 09:15:00 Tuesday |
1887 1894.45 |
1911.4 | 1887 | 74619 |
| 960 | -1.4 -0.08 % |
03-02-2025 15:15:00 Monday |
1863.4 1862 |
1866 | 1861.1 | 6266 |
| 961 | -4.3 -0.23 % |
03-02-2025 14:15:00 Monday |
1867.6 1863.3 |
1871.1 | 1858.75 | 33853 |
| 962 | -3.75 -0.2 % |
03-02-2025 13:15:00 Monday |
1870.15 1866.4 |
1876.5 | 1864 | 6833 |
| 963 | 18.05 0.97 % |
03-02-2025 12:15:00 Monday |
1852.6 1870.65 |
1871 | 1851.35 | 7784 |
| 964 | 13.55 0.74 % |
03-02-2025 11:15:00 Monday |
1840 1853.55 |
1858 | 1837.6 | 18203 |
| 965 | -2.4 -0.13 % |
03-02-2025 10:15:00 Monday |
1842.05 1839.65 |
1848.95 | 1837.55 | 12956 |
| 966 | 2.65 0.14 % |
03-02-2025 09:15:00 Monday |
1839.95 1842.6 |
1860.6 | 1832.8 | 44141 |
| 967 | 13.85 0.75 % |
01-02-2025 15:15:00 Saturday |
1849.1 1862.95 |
1868.35 | 1845.2 | 12657 |
| 968 | -7.8 -0.42 % |
01-02-2025 14:15:00 Saturday |
1856.9 1849.1 |
1859.45 | 1847.35 | 7128 |
| 969 | 1.3 0.07 % |
01-02-2025 13:15:00 Saturday |
1856.2 1857.5 |
1863.6 | 1852.9 | 6307 |
| 970 | -12.55 -0.67 % |
01-02-2025 12:15:00 Saturday |
1870.7 1858.15 |
1874.7 | 1851.2 | 17175 |
| 971 | -18.75 -0.99 % |
01-02-2025 11:15:00 Saturday |
1886.25 1867.5 |
1887 | 1867.5 | 8288 |
| 972 | 4.1 0.22 % |
01-02-2025 10:15:00 Saturday |
1882.5 1886.6 |
1888.95 | 1882.5 | 3367 |
| 973 | 9.25 0.49 % |
01-02-2025 09:15:00 Saturday |
1873.75 1883 |
1889.95 | 1873.75 | 15100 |
| 974 | 2.15 0.11 % |
31-01-2025 15:15:00 Friday |
1880.25 1882.4 |
1889.5 | 1875.85 | 4844 |
| 975 | -0.5 -0.03 % |
31-01-2025 14:15:00 Friday |
1879.8 1879.3 |
1882.5 | 1876.55 | 7773 |
| 976 | -3.35 -0.18 % |
31-01-2025 13:15:00 Friday |
1881 1877.65 |
1882.5 | 1876 | 23921 |
| 977 | -0.65 -0.03 % |
31-01-2025 12:15:00 Friday |
1881 1880.35 |
1882.25 | 1875.6 | 31150 |
| 978 | -1.4 -0.07 % |
31-01-2025 11:15:00 Friday |
1883.4 1882 |
1884.75 | 1879.55 | 91611 |
| 979 | 3 0.16 % |
31-01-2025 10:15:00 Friday |
1878.95 1881.95 |
1886.5 | 1876.8 | 37257 |
| 980 | 14.5 0.78 % |
31-01-2025 09:15:00 Friday |
1864.1 1878.6 |
1896.15 | 1864.1 | 21835 |
| 981 | 8.35 0.45 % |
30-01-2025 15:15:00 Thursday |
1861.6 1869.95 |
1870.45 | 1860.15 | 5356 |
| 982 | 10.35 0.56 % |
30-01-2025 14:15:00 Thursday |
1849.7 1860.05 |
1862.4 | 1844.95 | 24259 |
| 983 | -12.9 -0.69 % |
30-01-2025 13:15:00 Thursday |
1861.6 1848.7 |
1861.75 | 1845.5 | 28397 |
| 984 | -5.8 -0.31 % |
30-01-2025 12:15:00 Thursday |
1867.05 1861.25 |
1869.15 | 1861 | 5538 |
| 985 | 3.45 0.19 % |
30-01-2025 11:15:00 Thursday |
1862.95 1866.4 |
1869.25 | 1857 | 6239 |
| 986 | -5.35 -0.29 % |
30-01-2025 10:15:00 Thursday |
1869.3 1863.95 |
1874.75 | 1857 | 9468 |
| 987 | -9.05 -0.48 % |
30-01-2025 09:15:00 Thursday |
1878.95 1869.9 |
1885.95 | 1863.4 | 18864 |
| 988 | -0.5 -0.03 % |
29-01-2025 15:15:00 Wednesday |
1879.5 1879 |
1883.3 | 1878.25 | 18952 |
| 989 | -6.35 -0.34 % |
29-01-2025 14:15:00 Wednesday |
1885.9 1879.55 |
1886.45 | 1871.45 | 23972 |
| 990 | 26 1.4 % |
29-01-2025 13:15:00 Wednesday |
1860 1886 |
1888 | 1859.75 | 31126 |
| 991 | 5.95 0.32 % |
29-01-2025 12:15:00 Wednesday |
1854 1859.95 |
1863 | 1853.55 | 19071 |
| 992 | 0.4 0.02 % |
29-01-2025 11:15:00 Wednesday |
1853.65 1854.05 |
1856.25 | 1840.85 | 77625 |
| 993 | -4.6 -0.25 % |
29-01-2025 10:15:00 Wednesday |
1856.1 1851.5 |
1859.7 | 1851.25 | 8064 |
| 994 | 17.95 0.98 % |
29-01-2025 09:15:00 Wednesday |
1838.55 1856.5 |
1871.75 | 1838.55 | 40967 |
| 995 | -1.45 -0.08 % |
28-01-2025 15:15:00 Tuesday |
1832.3 1830.85 |
1834.4 | 1827.8 | 7654 |
| 996 | -5.55 -0.3 % |
28-01-2025 14:15:00 Tuesday |
1838 1832.45 |
1852.25 | 1825 | 83999 |
| 997 | -4.35 -0.24 % |
28-01-2025 13:15:00 Tuesday |
1840.95 1836.6 |
1842 | 1833.75 | 20439 |
| 998 | -9.2 -0.5 % |
28-01-2025 12:15:00 Tuesday |
1850.1 1840.9 |
1852.2 | 1839 | 17472 |
| 999 | 1.8 0.1 % |
28-01-2025 11:15:00 Tuesday |
1848 1849.8 |
1856 | 1842.35 | 74101 |
| 1000 | 2.25 0.12 % |
28-01-2025 10:15:00 Tuesday |
1845.75 1848 |
1853.95 | 1837 | 85709 |
| 1001 | 22.55 1.24 % |
28-01-2025 09:15:00 Tuesday |
1822.3 1844.85 |
1863 | 1822.3 | 76379 |
| 1002 | 4.85 0.27 % |
27-01-2025 15:15:00 Monday |
1820.3 1825.15 |
1826.65 | 1819.7 | 2152 |
| 1003 | 0.25 0.01 % |
27-01-2025 14:15:00 Monday |
1820 1820.25 |
1825 | 1812.9 | 9133 |
| 1004 | -14.8 -0.81 % |
27-01-2025 13:15:00 Monday |
1834.9 1820.1 |
1835.5 | 1814.45 | 5501 |
| 1005 | -9.35 -0.51 % |
27-01-2025 12:15:00 Monday |
1844.5 1835.15 |
1849.2 | 1832 | 17649 |
| 1006 | -4.2 -0.23 % |
27-01-2025 11:15:00 Monday |
1846.6 1842.4 |
1847.75 | 1840 | 38852 |
| 1007 | -11.75 -0.63 % |
27-01-2025 10:15:00 Monday |
1858.35 1846.6 |
1858.35 | 1835.5 | 6585 |
| 1008 | 8.55 0.46 % |
27-01-2025 09:15:00 Monday |
1850 1858.55 |
1862.45 | 1840.05 | 12921 |
| 1009 | -0.2 -0.01 % |
24-01-2025 15:15:00 Friday |
1874.5 1874.3 |
1876 | 1873.5 | 4408 |
| 1010 | -7.25 -0.39 % |
24-01-2025 14:15:00 Friday |
1881.65 1874.4 |
1884.55 | 1873 | 37475 |
| 1011 | -3 -0.16 % |
24-01-2025 13:15:00 Friday |
1884.55 1881.55 |
1886.2 | 1879.25 | 9214 |
| 1012 | -4.15 -0.22 % |
24-01-2025 12:15:00 Friday |
1890 1885.85 |
1893 | 1883 | 16446 |
| 1013 | 1.95 0.1 % |
24-01-2025 11:15:00 Friday |
1887.95 1889.9 |
1894.85 | 1884.85 | 94782 |
| 1014 | 12.15 0.65 % |
24-01-2025 10:15:00 Friday |
1875.35 1887.5 |
1888.1 | 1872.15 | 92879 |
| 1015 | 10.95 0.59 % |
24-01-2025 09:15:00 Friday |
1865 1875.95 |
1884.95 | 1864.8 | 18257 |
| 1016 | -2.7 -0.14 % |
23-01-2025 15:15:00 Thursday |
1865.7 1863 |
1865.8 | 1862.65 | 6775 |
| 1017 | 0.8 0.04 % |
23-01-2025 14:15:00 Thursday |
1864.1 1864.9 |
1869 | 1861.55 | 16336 |
| 1018 | -7.3 -0.39 % |
23-01-2025 13:15:00 Thursday |
1871.4 1864.1 |
1871.6 | 1863.55 | 23187 |
| 1019 | -6.35 -0.34 % |
23-01-2025 12:15:00 Thursday |
1878.5 1872.15 |
1879.5 | 1870.45 | 13560 |
| 1020 | 5.1 0.27 % |
23-01-2025 11:15:00 Thursday |
1872.95 1878.05 |
1878.5 | 1869.7 | 13444 |
| 1021 | 5 0.27 % |
23-01-2025 10:15:00 Thursday |
1868.5 1873.5 |
1873.5 | 1863.95 | 13682 |
| 1022 | 12 0.65 % |
23-01-2025 09:15:00 Thursday |
1856.45 1868.45 |
1878.9 | 1850.65 | 47561 |
| 1023 | 1.4 0.08 % |
22-01-2025 15:15:00 Wednesday |
1855.5 1856.9 |
1860.1 | 1853.6 | 6497 |
| 1024 | -5.45 -0.29 % |
22-01-2025 14:15:00 Wednesday |
1861.5 1856.05 |
1865.4 | 1852.35 | 20126 |
| 1025 | 10.1 0.55 % |
22-01-2025 13:15:00 Wednesday |
1851.4 1861.5 |
1862 | 1847.05 | 13306 |
| 1026 | 4.65 0.25 % |
22-01-2025 12:15:00 Wednesday |
1846.75 1851.4 |
1852 | 1844.8 | 14558 |
| 1027 | 11.75 0.64 % |
22-01-2025 11:15:00 Wednesday |
1834.2 1845.95 |
1846.4 | 1834 | 21159 |
| 1028 | 5.5 0.3 % |
22-01-2025 10:15:00 Wednesday |
1828.2 1833.7 |
1838 | 1827.05 | 16321 |
| 1029 | 21.95 1.22 % |
22-01-2025 09:15:00 Wednesday |
1806.1 1828.05 |
1831.95 | 1806.1 | 49534 |
| 1030 | 2.25 0.12 % |
21-01-2025 15:15:00 Tuesday |
1801.65 1803.9 |
1805.65 | 1800.1 | 4901 |
| 1031 | -20.3 -1.11 % |
21-01-2025 14:15:00 Tuesday |
1820.75 1800.45 |
1820.75 | 1792.45 | 140684 |
| 1032 | -6.45 -0.35 % |
21-01-2025 13:15:00 Tuesday |
1826.95 1820.5 |
1828.65 | 1813.05 | 6976 |
| 1033 | -0.75 -0.04 % |
21-01-2025 12:15:00 Tuesday |
1826.25 1825.5 |
1829.5 | 1806.3 | 130621 |
| 1034 | 14.8 0.82 % |
21-01-2025 11:15:00 Tuesday |
1811.5 1826.3 |
1831.85 | 1807 | 167122 |
| 1035 | -4.45 -0.24 % |
21-01-2025 10:15:00 Tuesday |
1816.6 1812.15 |
1816.7 | 1803 | 26210 |
| 1036 | -3.3 -0.18 % |
21-01-2025 09:15:00 Tuesday |
1820 1816.7 |
1828.65 | 1813 | 27702 |
| 1037 | -1.65 -0.09 % |
20-01-2025 15:15:00 Monday |
1813.65 1812 |
1815.85 | 1812 | 4074 |
| 1038 | -0.55 -0.03 % |
20-01-2025 14:15:00 Monday |
1813.95 1813.4 |
1819 | 1811.05 | 3469 |
| 1039 | -0.9 -0.05 % |
20-01-2025 13:15:00 Monday |
1814 1813.1 |
1816.25 | 1807.35 | 4598 |
| 1040 | 1.3 0.07 % |
20-01-2025 12:15:00 Monday |
1812.7 1814 |
1814.75 | 1809.4 | 2857 |
| 1041 | 8.85 0.49 % |
20-01-2025 11:15:00 Monday |
1804.95 1813.8 |
1814.45 | 1804.95 | 5526 |
| 1042 | 9.8 0.55 % |
20-01-2025 10:15:00 Monday |
1795.1 1804.9 |
1804.9 | 1794.35 | 6992 |
| 1043 | -28.35 -1.56 % |
20-01-2025 09:15:00 Monday |
1822.4 1794.05 |
1831.6 | 1793.2 | 25056 |
| 1044 | 2.6 0.14 % |
17-01-2025 15:15:00 Friday |
1814.4 1817 |
1818.75 | 1813.5 | 15074 |
| 1045 | -4.7 -0.26 % |
17-01-2025 14:15:00 Friday |
1818.35 1813.65 |
1820.65 | 1813 | 27409 |
| 1046 | 0.3 0.02 % |
17-01-2025 13:15:00 Friday |
1817.3 1817.6 |
1820.45 | 1815.05 | 12289 |
| 1047 | -6 -0.33 % |
17-01-2025 12:15:00 Friday |
1824 1818 |
1826.15 | 1817.5 | 24288 |
| 1048 | 3.8 0.21 % |
17-01-2025 11:15:00 Friday |
1820.2 1824 |
1824.9 | 1816.25 | 16263 |
| 1049 | -1.8 -0.1 % |
17-01-2025 10:15:00 Friday |
1822.1 1820.3 |
1832 | 1812.7 | 37870 |
| 1050 | -47.85 -2.56 % |
17-01-2025 09:15:00 Friday |
1869.95 1822.1 |
1869.95 | 1815.85 | 114244 |
| 1051 | 0 0 % |
16-01-2025 15:15:00 Thursday |
1920.9 1920.9 |
1926.2 | 1918 | 16684 |
| 1052 | -21.3 -1.1 % |
16-01-2025 14:15:00 Thursday |
1941.4 1920.1 |
1946.05 | 1917.75 | 20263 |
| 1053 | -0.4 -0.02 % |
16-01-2025 13:15:00 Thursday |
1942.2 1941.8 |
1944.7 | 1933.3 | 13833 |
| 1054 | 3.45 0.18 % |
16-01-2025 12:15:00 Thursday |
1939.3 1942.75 |
1946.7 | 1939 | 7817 |
| 1055 | -2.9 -0.15 % |
16-01-2025 11:15:00 Thursday |
1942.7 1939.8 |
1943.9 | 1934 | 7784 |
| 1056 | -9.5 -0.49 % |
16-01-2025 10:15:00 Thursday |
1950.85 1941.35 |
1964.25 | 1940.95 | 13495 |
| 1057 | -12.4 -0.63 % |
16-01-2025 09:15:00 Thursday |
1962.4 1950 |
1967.75 | 1944.05 | 32173 |
| 1058 | 1 0.05 % |
15-01-2025 15:15:00 Wednesday |
1950.45 1951.45 |
1953.5 | 1947.4 | 2593 |
| 1059 | 1.75 0.09 % |
15-01-2025 14:15:00 Wednesday |
1949.1 1950.85 |
1953.1 | 1946.95 | 3515 |
| 1060 | 5.3 0.27 % |
15-01-2025 13:15:00 Wednesday |
1945.5 1950.8 |
1951.2 | 1944.4 | 10553 |
| 1061 | -3.75 -0.19 % |
15-01-2025 12:15:00 Wednesday |
1950.55 1946.8 |
1952.25 | 1946.8 | 4160 |
| 1062 | 1.85 0.1 % |
15-01-2025 11:15:00 Wednesday |
1947.15 1949 |
1951.45 | 1944 | 2665 |
| 1063 | -4.6 -0.24 % |
15-01-2025 10:15:00 Wednesday |
1950.6 1946 |
1957.9 | 1945.85 | 5636 |
| 1064 | -3.6 -0.18 % |
15-01-2025 09:15:00 Wednesday |
1951.95 1948.35 |
1952 | 1938 | 10746 |
| 1065 | -1.25 -0.06 % |
14-01-2025 15:15:00 Tuesday |
1941.3 1940.05 |
1942 | 1937.75 | 16874 |
| 1066 | 2.7 0.14 % |
14-01-2025 14:15:00 Tuesday |
1937.75 1940.45 |
1945 | 1936.65 | 75072 |
| 1067 | 4.9 0.25 % |
14-01-2025 13:15:00 Tuesday |
1933.95 1938.85 |
1941.1 | 1931.25 | 21480 |
| 1068 | -11.95 -0.61 % |
14-01-2025 12:15:00 Tuesday |
1945.55 1933.6 |
1951 | 1932.6 | 14345 |
| 1069 | -12.5 -0.64 % |
14-01-2025 11:15:00 Tuesday |
1957.85 1945.35 |
1957.85 | 1943.8 | 31881 |
| 1070 | 8.85 0.45 % |
14-01-2025 10:15:00 Tuesday |
1950 1958.85 |
1959.55 | 1947.75 | 29262 |
| 1071 | -11.5 -0.59 % |
14-01-2025 09:15:00 Tuesday |
1960.05 1948.55 |
1972 | 1932.2 | 25922 |
| 1072 | -3.9 -0.2 % |
13-01-2025 15:15:00 Monday |
1964.6 1960.7 |
1965.7 | 1956.95 | 4861 |
| 1073 | 0.25 0.01 % |
13-01-2025 14:15:00 Monday |
1964.35 1964.6 |
1971.15 | 1957.1 | 26104 |
| 1074 | -8.85 -0.45 % |
13-01-2025 13:15:00 Monday |
1973.2 1964.35 |
1973.55 | 1962 | 12543 |
| 1075 | 4.4 0.22 % |
13-01-2025 12:15:00 Monday |
1968.65 1973.05 |
1978 | 1967.8 | 18300 |
| 1076 | -1.35 -0.07 % |
13-01-2025 11:15:00 Monday |
1970.2 1968.85 |
1974.35 | 1967.1 | 21236 |
| 1077 | 4.9 0.25 % |
13-01-2025 10:15:00 Monday |
1965.3 1970.2 |
1982.55 | 1965 | 22879 |
| 1078 | 15.8 0.81 % |
13-01-2025 09:15:00 Monday |
1950.05 1965.85 |
1971 | 1948.75 | 33852 |
| 1079 | -2.7 -0.14 % |
10-01-2025 15:15:00 Friday |
1967.8 1965.1 |
1973.55 | 1962 | 30499 |
| 1080 | 2.65 0.13 % |
10-01-2025 14:15:00 Friday |
1966 1968.65 |
1970 | 1960.4 | 47429 |
| 1081 | -3.4 -0.17 % |
10-01-2025 13:15:00 Friday |
1969.8 1966.4 |
1972 | 1962.75 | 21669 |
| 1082 | -0.8 -0.04 % |
10-01-2025 12:15:00 Friday |
1969.7 1968.9 |
1977 | 1964.7 | 48706 |
| 1083 | 16.45 0.84 % |
10-01-2025 11:15:00 Friday |
1953.55 1970 |
1970 | 1949.1 | 50568 |
| 1084 | 21.35 1.1 % |
10-01-2025 10:15:00 Friday |
1932.85 1954.2 |
1959 | 1932.85 | 36906 |
| 1085 | 1.25 0.06 % |
10-01-2025 09:15:00 Friday |
1931.55 1932.8 |
1961.45 | 1931.55 | 83653 |
| 1086 | 4.3 0.22 % |
09-01-2025 15:15:00 Thursday |
1915 1919.3 |
1922.1 | 1914.35 | 12765 |
| 1087 | -11.4 -0.59 % |
09-01-2025 14:15:00 Thursday |
1926.2 1914.8 |
1926.2 | 1913.05 | 49461 |
| 1088 | 7.2 0.38 % |
09-01-2025 13:15:00 Thursday |
1918.85 1926.05 |
1927.35 | 1909.85 | 67948 |
| 1089 | -12.2 -0.63 % |
09-01-2025 12:15:00 Thursday |
1929.85 1917.65 |
1934.1 | 1911.65 | 45559 |
| 1090 | 0.15 0.01 % |
09-01-2025 11:15:00 Thursday |
1929 1929.15 |
1932.8 | 1921 | 45084 |
| 1091 | -15.65 -0.8 % |
09-01-2025 10:15:00 Thursday |
1945 1929.35 |
1952 | 1925.1 | 26557 |
| 1092 | 2.65 0.14 % |
09-01-2025 09:15:00 Thursday |
1941.85 1944.5 |
1946.6 | 1930.4 | 24650 |
| 1093 | -5.15 -0.27 % |
08-01-2025 15:15:00 Wednesday |
1936.15 1931 |
1937.2 | 1931 | 5049 |
| 1094 | 8.65 0.45 % |
08-01-2025 14:15:00 Wednesday |
1927.6 1936.25 |
1938.95 | 1918.8 | 16014 |
| 1095 | 16.5 0.86 % |
08-01-2025 13:15:00 Wednesday |
1912.5 1929 |
1930.45 | 1912 | 20144 |
| 1096 | 5.55 0.29 % |
08-01-2025 12:15:00 Wednesday |
1906.5 1912.05 |
1915 | 1898.4 | 13172 |
| 1097 | 13.15 0.69 % |
08-01-2025 11:15:00 Wednesday |
1893.45 1906.6 |
1912 | 1891.25 | 12429 |
| 1098 | -18.75 -0.98 % |
08-01-2025 10:15:00 Wednesday |
1911.75 1893 |
1912.4 | 1888.3 | 104351 |
| 1099 | -10.35 -0.54 % |
08-01-2025 09:15:00 Wednesday |
1922.05 1911.7 |
1930 | 1907.6 | 29816 |
| 1100 | 2.15 0.11 % |
07-01-2025 15:15:00 Tuesday |
1928.05 1930.2 |
1934.55 | 1927.55 | 12281 |
| 1101 | 1.65 0.09 % |
07-01-2025 14:15:00 Tuesday |
1926 1927.65 |
1937 | 1926 | 44501 |
| 1102 | -4.55 -0.24 % |
07-01-2025 13:15:00 Tuesday |
1930.7 1926.15 |
1932.65 | 1924.4 | 19624 |
| 1103 | 3.4 0.18 % |
07-01-2025 12:15:00 Tuesday |
1927.8 1931.2 |
1936.9 | 1925 | 100063 |
| 1104 | -12.95 -0.67 % |
07-01-2025 11:15:00 Tuesday |
1940.75 1927.8 |
1942.65 | 1927.7 | 19689 |
| 1105 | -9.75 -0.5 % |
07-01-2025 10:15:00 Tuesday |
1951 1941.25 |
1952.55 | 1939.4 | 31591 |
| 1106 | 11.85 0.61 % |
07-01-2025 09:15:00 Tuesday |
1938.45 1950.3 |
1959.4 | 1936.15 | 16372 |
| 1107 | 0.6 0.03 % |
06-01-2025 15:15:00 Monday |
1936.1 1936.7 |
1939.95 | 1935.3 | 10129 |
| 1108 | -7.25 -0.37 % |
06-01-2025 14:15:00 Monday |
1942.8 1935.55 |
1943.55 | 1934.4 | 16901 |
| 1109 | -3.95 -0.2 % |
06-01-2025 13:15:00 Monday |
1946.6 1942.65 |
1946.6 | 1935.85 | 13623 |
| 1110 | 11.35 0.59 % |
06-01-2025 12:15:00 Monday |
1935.25 1946.6 |
1950.7 | 1931.65 | 40116 |
| 1111 | 2 0.1 % |
06-01-2025 11:15:00 Monday |
1934.75 1936.75 |
1943.5 | 1927.85 | 58125 |
| 1112 | -22.7 -1.16 % |
06-01-2025 10:15:00 Monday |
1958.8 1936.1 |
1963.55 | 1931.05 | 14334 |
| 1113 | 4.4 0.23 % |
06-01-2025 09:15:00 Monday |
1954.65 1959.05 |
1972.95 | 1945.1 | 35365 |
| 1114 | -0.25 -0.01 % |
03-01-2025 15:15:00 Friday |
1940.35 1940.1 |
1940.95 | 1933.95 | 28717 |
| 1115 | 1.5 0.08 % |
03-01-2025 14:15:00 Friday |
1937.85 1939.35 |
1942.8 | 1933.25 | 60176 |
| 1116 | -0.65 -0.03 % |
03-01-2025 13:15:00 Friday |
1938.3 1937.65 |
1939.7 | 1933 | 27045 |
| 1117 | 2.9 0.15 % |
03-01-2025 12:15:00 Friday |
1936.75 1939.65 |
1940.85 | 1930.35 | 13170 |
| 1118 | 12 0.62 % |
03-01-2025 11:15:00 Friday |
1925.2 1937.2 |
1938.7 | 1923 | 10570 |
| 1119 | -8.7 -0.45 % |
03-01-2025 10:15:00 Friday |
1934.5 1925.8 |
1940.45 | 1922.2 | 45274 |
| 1120 | -22.45 -1.15 % |
03-01-2025 09:15:00 Friday |
1957.45 1935 |
1957.45 | 1931.85 | 20121 |
| 1121 | -1 -0.05 % |
02-01-2025 15:15:00 Thursday |
1956 1955 |
1958.4 | 1952 | 15857 |
| 1122 | 3.8 0.19 % |
02-01-2025 14:15:00 Thursday |
1953 1956.8 |
1962.05 | 1951.75 | 29494 |
| 1123 | -4.15 -0.21 % |
02-01-2025 13:15:00 Thursday |
1956.65 1952.5 |
1959 | 1951.4 | 38206 |
| 1124 | 18.9 0.98 % |
02-01-2025 12:15:00 Thursday |
1937.5 1956.4 |
1958.35 | 1935 | 61195 |
| 1125 | 0.75 0.04 % |
02-01-2025 11:15:00 Thursday |
1935.5 1936.25 |
1939.9 | 1930.1 | 35223 |
| 1126 | 21.75 1.14 % |
02-01-2025 10:15:00 Thursday |
1912.75 1934.5 |
1936.75 | 1911.9 | 28063 |
| 1127 | 22.75 1.2 % |
02-01-2025 09:15:00 Thursday |
1890 1912.75 |
1919.95 | 1885 | 23910 |
| 1128 | 3.1 0.16 % |
01-01-2025 15:15:00 Wednesday |
1881.9 1885 |
1886.6 | 1880.7 | 11271 |
| 1129 | -3.35 -0.18 % |
01-01-2025 14:15:00 Wednesday |
1885.95 1882.6 |
1885.95 | 1879.7 | 5637 |
| 1130 | 0.45 0.02 % |
01-01-2025 13:15:00 Wednesday |
1885.25 1885.7 |
1891 | 1882.2 | 37218 |
| 1131 | 5.4 0.29 % |
01-01-2025 12:15:00 Wednesday |
1878.95 1884.35 |
1891.2 | 1877.85 | 62944 |
| 1132 | -10.6 -0.56 % |
01-01-2025 11:15:00 Wednesday |
1889.6 1879 |
1892.1 | 1877.1 | 10692 |
| 1133 | 1.35 0.07 % |
01-01-2025 10:15:00 Wednesday |
1888.6 1889.95 |
1891.45 | 1881.55 | 40016 |
| 1134 | 7.9 0.42 % |
01-01-2025 09:15:00 Wednesday |
1879.95 1887.85 |
1892.1 | 1875 | 12759 |
| 1135 | 8.2 0.44 % |
31-12-2024 15:15:00 Tuesday |
1879.5 1887.7 |
1887.7 | 1878.65 | 3764 |
| 1136 | -3.55 -0.19 % |
31-12-2024 14:15:00 Tuesday |
1884.4 1880.85 |
1884.4 | 1874.55 | 4442 |
| 1137 | 13.3 0.71 % |
31-12-2024 13:15:00 Tuesday |
1871.7 1885 |
1887.95 | 1870.3 | 2110 |
| 1138 | -6.3 -0.34 % |
31-12-2024 12:15:00 Tuesday |
1878 1871.7 |
1879.9 | 1870.35 | 3186 |
| 1139 | 2.9 0.15 % |
31-12-2024 11:15:00 Tuesday |
1874.95 1877.85 |
1880.35 | 1872.05 | 3378 |
| 1140 | 28.55 1.55 % |
31-12-2024 10:15:00 Tuesday |
1845.85 1874.4 |
1874.4 | 1845.85 | 12801 |
| 1141 | -49 -2.59 % |
31-12-2024 09:15:00 Tuesday |
1895 1846 |
1895.3 | 1845.7 | 19310 |
| 1142 | -8.4 -0.44 % |
30-12-2024 15:15:00 Monday |
1906.4 1898 |
1913.55 | 1890 | 10390 |
| 1143 | 9.6 0.51 % |
30-12-2024 14:15:00 Monday |
1897 1906.6 |
1913.5 | 1891 | 11481 |
| 1144 | -3.6 -0.19 % |
30-12-2024 13:15:00 Monday |
1901.5 1897.9 |
1903.6 | 1897.35 | 29175 |
| 1145 | -1.3 -0.07 % |
30-12-2024 12:15:00 Monday |
1904.05 1902.75 |
1905.1 | 1896.3 | 59533 |
| 1146 | 8.8 0.46 % |
30-12-2024 11:15:00 Monday |
1895.35 1904.15 |
1905.55 | 1894.75 | 105350 |
| 1147 | -2.3 -0.12 % |
30-12-2024 10:15:00 Monday |
1897.55 1895.25 |
1901.85 | 1891.5 | 4916 |
| 1148 | -17.75 -0.93 % |
30-12-2024 09:15:00 Monday |
1916 1898.25 |
1916 | 1886.45 | 11147 |
| 1149 | 0.3 0.02 % |
27-12-2024 15:15:00 Friday |
1916.2 1916.5 |
1919 | 1911.75 | 10403 |
| 1150 | -0.45 -0.02 % |
27-12-2024 14:15:00 Friday |
1915.85 1915.4 |
1918.95 | 1913 | 43004 |
| 1151 | 3.2 0.17 % |
27-12-2024 13:15:00 Friday |
1913.1 1916.3 |
1918.15 | 1911.05 | 18891 |
| 1152 | 7.55 0.4 % |
27-12-2024 12:15:00 Friday |
1905.75 1913.3 |
1913.35 | 1904.2 | 109863 |
| 1153 | -6.9 -0.36 % |
27-12-2024 11:15:00 Friday |
1913.1 1906.2 |
1914.4 | 1904 | 103041 |
| 1154 | -7.45 -0.39 % |
27-12-2024 10:15:00 Friday |
1921.3 1913.85 |
1924 | 1910 | 4915 |
| 1155 | 6.15 0.32 % |
27-12-2024 09:15:00 Friday |
1915.95 1922.1 |
1923.6 | 1907.65 | 8641 |
| 1156 | -0.35 -0.02 % |
26-12-2024 15:15:00 Thursday |
1909.5 1909.15 |
1910.6 | 1905.3 | 14621 |
| 1157 | 6.4 0.34 % |
26-12-2024 14:15:00 Thursday |
1904.25 1910.65 |
1910.65 | 1903 | 95373 |
| 1158 | -4 -0.21 % |
26-12-2024 13:15:00 Thursday |
1908 1904 |
1909.25 | 1902.5 | 39115 |
| 1159 | -0.35 -0.02 % |
26-12-2024 12:15:00 Thursday |
1908.35 1908 |
1910 | 1907.05 | 36858 |
| 1160 | 2.3 0.12 % |
26-12-2024 11:15:00 Thursday |
1907.55 1909.85 |
1911 | 1905.8 | 82625 |
| 1161 | 0.7 0.04 % |
26-12-2024 10:15:00 Thursday |
1906.05 1906.75 |
1913.05 | 1906 | 6557 |
| 1162 | 0.05 0 % |
26-12-2024 09:15:00 Thursday |
1906 1906.05 |
1920.9 | 1906 | 18438 |
| 1163 | -2.85 -0.15 % |
24-12-2024 15:15:00 Tuesday |
1910 1907.15 |
1915 | 1900.25 | 38350 |
| 1164 | -5.6 -0.29 % |
24-12-2024 14:15:00 Tuesday |
1915.6 1910 |
1915.6 | 1909.5 | 111375 |
| 1165 | -7.85 -0.41 % |
24-12-2024 13:15:00 Tuesday |
1923.95 1916.1 |
1923.95 | 1912.9 | 53992 |
| 1166 | 0.9 0.05 % |
24-12-2024 12:15:00 Tuesday |
1924 1924.9 |
1926.5 | 1921.5 | 2001 |
| 1167 | -7 -0.36 % |
24-12-2024 11:15:00 Tuesday |
1931.4 1924.4 |
1936.8 | 1924.35 | 3806 |
| 1168 | -3.4 -0.18 % |
24-12-2024 10:15:00 Tuesday |
1935.8 1932.4 |
1941.75 | 1931.2 | 6383 |
| 1169 | 10.8 0.56 % |
24-12-2024 09:15:00 Tuesday |
1924.15 1934.95 |
1936.25 | 1923.85 | 9808 |
| 1170 | -0.6 -0.03 % |
23-12-2024 15:15:00 Monday |
1923.45 1922.85 |
1926.8 | 1918 | 8541 |
| 1171 | 8 0.42 % |
23-12-2024 14:15:00 Monday |
1915 1923 |
1925.1 | 1914.9 | 6719 |
| 1172 | 3.65 0.19 % |
23-12-2024 13:15:00 Monday |
1911.95 1915.6 |
1915.7 | 1909.25 | 5629 |
| 1173 | -13.05 -0.68 % |
23-12-2024 12:15:00 Monday |
1925.5 1912.45 |
1925.5 | 1910.8 | 8891 |
| 1174 | -9.35 -0.48 % |
23-12-2024 11:15:00 Monday |
1935.7 1926.35 |
1937.6 | 1924.95 | 4127 |
| 1175 | 7.6 0.39 % |
23-12-2024 10:15:00 Monday |
1927.45 1935.05 |
1937.2 | 1920.9 | 14595 |
| 1176 | 0.4 0.02 % |
23-12-2024 09:15:00 Monday |
1927.15 1927.55 |
1940.45 | 1917.7 | 16267 |
| 1177 | 7.75 0.4 % |
20-12-2024 15:15:00 Friday |
1918 1925.75 |
1929.75 | 1917 | 46645 |
| 1178 | -7.75 -0.4 % |
20-12-2024 14:15:00 Friday |
1924.4 1916.65 |
1929.3 | 1914 | 57783 |
| 1179 | 8.5 0.44 % |
20-12-2024 13:15:00 Friday |
1917.05 1925.55 |
1925.55 | 1911.25 | 28773 |
| 1180 | -15.25 -0.79 % |
20-12-2024 12:15:00 Friday |
1932.3 1917.05 |
1932.3 | 1913.75 | 29958 |
| 1181 | -19.1 -0.98 % |
20-12-2024 11:15:00 Friday |
1951.4 1932.3 |
1951.65 | 1932.15 | 14780 |
| 1182 | 1.45 0.07 % |
20-12-2024 10:15:00 Friday |
1950.95 1952.4 |
1961.35 | 1948.6 | 14874 |
| 1183 | -22.25 -1.13 % |
20-12-2024 09:15:00 Friday |
1972 1949.75 |
1981.65 | 1939.4 | 57029 |
| 1184 | 0.65 0.03 % |
19-12-2024 15:15:00 Thursday |
1946.35 1947 |
1952 | 1943.95 | 4995 |
| 1185 | 0.25 0.01 % |
19-12-2024 14:15:00 Thursday |
1946.4 1946.65 |
1948.95 | 1940.75 | 3483 |
| 1186 | 6 0.31 % |
19-12-2024 13:15:00 Thursday |
1941.25 1947.25 |
1947.6 | 1939.2 | 3124 |
| 1187 | 3.85 0.2 % |
19-12-2024 12:15:00 Thursday |
1937.4 1941.25 |
1942.05 | 1933.55 | 3617 |
| 1188 | -3.75 -0.19 % |
19-12-2024 11:15:00 Thursday |
1941.2 1937.45 |
1942 | 1928.05 | 11510 |
| 1189 | -7 -0.36 % |
19-12-2024 10:15:00 Thursday |
1947.65 1940.65 |
1952.35 | 1940 | 5839 |
| 1190 | 8.3 0.43 % |
19-12-2024 09:15:00 Thursday |
1939.35 1947.65 |
1959 | 1921 | 42106 |
| 1191 | -1.8 -0.09 % |
18-12-2024 15:15:00 Wednesday |
1979.05 1977.25 |
1981 | 1975.35 | 5529 |
| 1192 | 4.1 0.21 % |
18-12-2024 14:15:00 Wednesday |
1975.9 1980 |
1980.85 | 1973.8 | 11000 |
| 1193 | 6.15 0.31 % |
18-12-2024 13:15:00 Wednesday |
1969.35 1975.5 |
1977.75 | 1969 | 16724 |
| 1194 | -5.65 -0.29 % |
18-12-2024 12:15:00 Wednesday |
1974.95 1969.3 |
1975 | 1968.1 | 9575 |
| 1195 | 2.55 0.13 % |
18-12-2024 11:15:00 Wednesday |
1972.5 1975.05 |
1977.5 | 1971 | 15766 |
| 1196 | -2.45 -0.12 % |
18-12-2024 10:15:00 Wednesday |
1974.95 1972.5 |
1982 | 1970.05 | 9859 |
| 1197 | 9.9 0.5 % |
18-12-2024 09:15:00 Wednesday |
1965.05 1974.95 |
1984.45 | 1962.15 | 22818 |
| 1198 | -4.25 -0.21 % |
17-12-2024 15:15:00 Tuesday |
1977.35 1973.1 |
1978 | 1973.1 | 3192 |
| 1199 | 7.65 0.39 % |
17-12-2024 14:15:00 Tuesday |
1969.7 1977.35 |
1980.55 | 1965.6 | 8745 |
| 1200 | 2 0.1 % |
17-12-2024 13:15:00 Tuesday |
1967.05 1969.05 |
1974.05 | 1963.2 | 2594 |
| 1201 | -2.45 -0.12 % |
17-12-2024 12:15:00 Tuesday |
1970 1967.55 |
1976.85 | 1966.55 | 4087 |
| 1202 | -3.2 -0.16 % |
17-12-2024 11:15:00 Tuesday |
1974.55 1971.35 |
1976.6 | 1964.5 | 2922 |
| 1203 | -3.45 -0.17 % |
17-12-2024 10:15:00 Tuesday |
1978.2 1974.75 |
1979.5 | 1965 | 4573 |
| 1204 | 7.55 0.38 % |
17-12-2024 09:15:00 Tuesday |
1970 1977.55 |
1979.2 | 1959 | 11644 |
| 1205 | 0.1 0.01 % |
16-12-2024 15:15:00 Monday |
1979.1 1979.2 |
1981.45 | 1978.1 | 5449 |
| 1206 | -1.25 -0.06 % |
16-12-2024 14:15:00 Monday |
1980.85 1979.6 |
1983.2 | 1977.4 | 9305 |
| 1207 | -2.25 -0.11 % |
16-12-2024 13:15:00 Monday |
1982.85 1980.6 |
1984.7 | 1978.6 | 9200 |
| 1208 | -2.15 -0.11 % |
16-12-2024 12:15:00 Monday |
1985.65 1983.5 |
1988.35 | 1982.7 | 6900 |
| 1209 | -4.05 -0.2 % |
16-12-2024 11:15:00 Monday |
1989.9 1985.85 |
1994.35 | 1985.85 | 8319 |
| 1210 | -7 -0.35 % |
16-12-2024 10:15:00 Monday |
1997 1990 |
1997 | 1989 | 14000 |
| 1211 | 5.65 0.28 % |
16-12-2024 09:15:00 Monday |
1990.3 1995.95 |
1999.25 | 1987.45 | 19290 |
| 1212 | -0.95 -0.05 % |
13-12-2024 15:15:00 Friday |
2000.6 1999.65 |
2001.15 | 1996.95 | 12570 |
| 1213 | 3 0.15 % |
13-12-2024 14:15:00 Friday |
1997 2000 |
2003 | 1993.55 | 62221 |
| 1214 | 3.35 0.17 % |
13-12-2024 13:15:00 Friday |
1994.25 1997.6 |
2006.8 | 1989.8 | 34630 |
| 1215 | 4.65 0.23 % |
13-12-2024 12:15:00 Friday |
1987.95 1992.6 |
1998.9 | 1982.75 | 11175 |
| 1216 | 29.2 1.49 % |
13-12-2024 11:15:00 Friday |
1960.4 1989.6 |
1994.05 | 1960.4 | 11083 |
| 1217 | -7.35 -0.37 % |
13-12-2024 10:15:00 Friday |
1968 1960.65 |
1968.3 | 1953.45 | 16697 |
| 1218 | -0.65 -0.03 % |
13-12-2024 09:15:00 Friday |
1969.6 1968.95 |
1978.1 | 1946.45 | 34004 |
| 1219 | -0.6 -0.03 % |
12-12-2024 15:15:00 Thursday |
1987.6 1987 |
1989.5 | 1984.7 | 9082 |
| 1220 | -1.15 -0.06 % |
12-12-2024 14:15:00 Thursday |
1987.55 1986.4 |
1990.9 | 1983.4 | 10689 |
| 1221 | -3.7 -0.19 % |
12-12-2024 13:15:00 Thursday |
1991.6 1987.9 |
1993.1 | 1984 | 8591 |
| 1222 | -1.35 -0.07 % |
12-12-2024 12:15:00 Thursday |
1994.35 1993 |
1994.85 | 1989.4 | 14287 |
| 1223 | 0.45 0.02 % |
12-12-2024 11:15:00 Thursday |
1993 1993.45 |
1996 | 1988.05 | 14529 |
| 1224 | -3.85 -0.19 % |
12-12-2024 10:15:00 Thursday |
1996.6 1992.75 |
1998.65 | 1988.7 | 14436 |
| 1225 | 21.85 1.11 % |
12-12-2024 09:15:00 Thursday |
1975 1996.85 |
1997.55 | 1973 | 37116 |
| 1226 | -7.5 -0.38 % |
11-12-2024 15:15:00 Wednesday |
1973.95 1966.45 |
1975.55 | 1947.35 | 29973 |
| 1227 | 7.75 0.39 % |
11-12-2024 14:15:00 Wednesday |
1967 1974.75 |
1977.55 | 1962.3 | 38409 |
| 1228 | -1 -0.05 % |
11-12-2024 13:15:00 Wednesday |
1968 1967 |
1970.65 | 1965.1 | 25157 |
| 1229 | 2.3 0.12 % |
11-12-2024 12:15:00 Wednesday |
1964.55 1966.85 |
1968.6 | 1963 | 18841 |
| 1230 | -1.35 -0.07 % |
11-12-2024 11:15:00 Wednesday |
1965.8 1964.45 |
1970 | 1962.5 | 24074 |
| 1231 | 2.05 0.1 % |
11-12-2024 10:15:00 Wednesday |
1964.75 1966.8 |
1969.65 | 1959.25 | 30912 |
| 1232 | 12.2 0.62 % |
11-12-2024 09:15:00 Wednesday |
1952.55 1964.75 |
1967 | 1952.55 | 39355 |
| 1233 | -3.85 -0.2 % |
10-12-2024 15:15:00 Tuesday |
1950.2 1946.35 |
1951 | 1945.2 | 15227 |
| 1234 | 11.3 0.58 % |
10-12-2024 14:15:00 Tuesday |
1938.85 1950.15 |
1950.55 | 1935 | 22952 |
| 1235 | -6.25 -0.32 % |
10-12-2024 13:15:00 Tuesday |
1944.75 1938.5 |
1945.9 | 1937.25 | 12894 |
| 1236 | -10.35 -0.53 % |
10-12-2024 12:15:00 Tuesday |
1954 1943.65 |
1954.1 | 1943.65 | 14576 |
| 1237 | 0.6 0.03 % |
10-12-2024 11:15:00 Tuesday |
1953.5 1954.1 |
1956.95 | 1949 | 19999 |
| 1238 | -5.35 -0.27 % |
10-12-2024 10:15:00 Tuesday |
1958.5 1953.15 |
1960 | 1951.2 | 24528 |
| 1239 | 28.5 1.48 % |
10-12-2024 09:15:00 Tuesday |
1930 1958.5 |
1965 | 1930 | 81111 |
| 1240 | -0.1 -0.01 % |
09-12-2024 15:15:00 Monday |
1927.1 1927 |
1930.9 | 1925.2 | 29495 |
| 1241 | 20 1.05 % |
09-12-2024 14:15:00 Monday |
1907.1 1927.1 |
1927.85 | 1906 | 22820 |
| 1242 | -0.35 -0.02 % |
09-12-2024 13:15:00 Monday |
1907.55 1907.2 |
1908.55 | 1905 | 11132 |
| 1243 | -0.2 -0.01 % |
09-12-2024 12:15:00 Monday |
1907.4 1907.2 |
1910.65 | 1903.5 | 6841 |
| 1244 | 2.3 0.12 % |
09-12-2024 11:15:00 Monday |
1905.1 1907.4 |
1912.2 | 1904.7 | 6628 |
| 1245 | 5.4 0.28 % |
09-12-2024 10:15:00 Monday |
1900.2 1905.6 |
1907.55 | 1897.5 | 18212 |
| 1246 | -21.6 -1.12 % |
09-12-2024 09:15:00 Monday |
1922.7 1901.1 |
1925.25 | 1900.2 | 26269 |
| 1247 | -4.35 -0.23 % |
06-12-2024 15:15:00 Friday |
1922.35 1918 |
1923.05 | 1917.25 | 12454 |
| 1248 | 6.4 0.33 % |
06-12-2024 14:15:00 Friday |
1915.95 1922.35 |
1927.6 | 1914.3 | 81206 |
| 1249 | -2.55 -0.13 % |
06-12-2024 13:15:00 Friday |
1917.4 1914.85 |
1917.4 | 1913 | 2998 |
| 1250 | -2.1 -0.11 % |
06-12-2024 12:15:00 Friday |
1918.7 1916.6 |
1922.85 | 1916 | 6191 |
| 1251 | -1.2 -0.06 % |
06-12-2024 11:15:00 Friday |
1920.7 1919.5 |
1922.3 | 1914.85 | 4260 |
| 1252 | -7.45 -0.39 % |
06-12-2024 10:15:00 Friday |
1927.35 1919.9 |
1930 | 1915.2 | 5806 |
| 1253 | -3.85 -0.2 % |
06-12-2024 09:15:00 Friday |
1929.8 1925.95 |
1936.1 | 1922 | 12454 |
| 1254 | -5.55 -0.29 % |
05-12-2024 15:15:00 Thursday |
1937.45 1931.9 |
1939.9 | 1931.9 | 16251 |
| 1255 | -1.15 -0.06 % |
05-12-2024 14:15:00 Thursday |
1939.15 1938 |
1949 | 1914.1 | 58650 |
| 1256 | 19.55 1.02 % |
05-12-2024 13:15:00 Thursday |
1919.75 1939.3 |
1941 | 1915.8 | 45815 |
| 1257 | -1.45 -0.08 % |
05-12-2024 12:15:00 Thursday |
1919.45 1918 |
1922 | 1914.55 | 27750 |
| 1258 | 24 1.27 % |
05-12-2024 11:15:00 Thursday |
1894.5 1918.5 |
1920 | 1891 | 32101 |
| 1259 | -1.45 -0.08 % |
05-12-2024 10:15:00 Thursday |
1896.85 1895.4 |
1901.6 | 1889.25 | 7725 |
| 1260 | -3.7 -0.19 % |
05-12-2024 09:15:00 Thursday |
1900.5 1896.8 |
1914.45 | 1895.85 | 46284 |
| 1261 | 3.05 0.16 % |
04-12-2024 15:15:00 Wednesday |
1888.8 1891.85 |
1892.1 | 1887.45 | 3866 |
| 1262 | -9.15 -0.48 % |
04-12-2024 14:15:00 Wednesday |
1898.1 1888.95 |
1898.1 | 1886.05 | 13458 |
| 1263 | 0.85 0.04 % |
04-12-2024 13:15:00 Wednesday |
1896.65 1897.5 |
1900.3 | 1893.85 | 3685 |
| 1264 | 7.25 0.38 % |
04-12-2024 12:15:00 Wednesday |
1889.6 1896.85 |
1896.95 | 1886.3 | 3892 |
| 1265 | -8.8 -0.46 % |
04-12-2024 11:15:00 Wednesday |
1897.25 1888.45 |
1900.6 | 1877.45 | 6434 |
| 1266 | -8.9 -0.47 % |
04-12-2024 10:15:00 Wednesday |
1906.85 1897.95 |
1912.9 | 1896.95 | 7940 |
| 1267 | 20.5 1.09 % |
04-12-2024 09:15:00 Wednesday |
1886.95 1907.45 |
1911.8 | 1874.1 | 20547 |
| 1268 | -5.2 -0.27 % |
03-12-2024 15:15:00 Tuesday |
1892.95 1887.75 |
1893 | 1887.5 | 9610 |
| 1269 | 0.2 0.01 % |
03-12-2024 14:15:00 Tuesday |
1892.55 1892.75 |
1899 | 1889.7 | 14917 |
| 1270 | 5.1 0.27 % |
03-12-2024 13:15:00 Tuesday |
1886.95 1892.05 |
1895 | 1885 | 7035 |
| 1271 | -9.55 -0.5 % |
03-12-2024 12:15:00 Tuesday |
1895.2 1885.65 |
1897.1 | 1885.65 | 7941 |
| 1272 | 2.8 0.15 % |
03-12-2024 11:15:00 Tuesday |
1893 1895.8 |
1897.4 | 1891.65 | 5280 |
| 1273 | 11.1 0.59 % |
03-12-2024 10:15:00 Tuesday |
1881.1 1892.2 |
1893.4 | 1880.8 | 8548 |
| 1274 | 1.15 0.06 % |
03-12-2024 09:15:00 Tuesday |
1880.5 1881.65 |
1889.55 | 1872 | 15130 |
| 1275 | 0.2 0.01 % |
02-12-2024 15:15:00 Monday |
1879.65 1879.85 |
1880.1 | 1875.5 | 9324 |
| 1276 | 8.7 0.46 % |
02-12-2024 14:15:00 Monday |
1871 1879.7 |
1882 | 1871 | 33523 |
| 1277 | 0.75 0.04 % |
02-12-2024 13:15:00 Monday |
1870.4 1871.15 |
1874 | 1867.6 | 10186 |
| 1278 | 7.2 0.39 % |
02-12-2024 12:15:00 Monday |
1863.25 1870.45 |
1872.85 | 1863.1 | 10834 |
| 1279 | -1.65 -0.09 % |
02-12-2024 11:15:00 Monday |
1865.7 1864.05 |
1873.3 | 1863.3 | 18657 |
| 1280 | 3 0.16 % |
02-12-2024 10:15:00 Monday |
1862.4 1865.4 |
1867.7 | 1856 | 14246 |
| 1281 | 11.4 0.62 % |
02-12-2024 09:15:00 Monday |
1850.1 1861.5 |
1864.95 | 1836 | 45491 |
| 1282 | -1.6 -0.09 % |
29-11-2024 15:15:00 Friday |
1858.6 1857 |
1860 | 1855.3 | 22709 |
| 1283 | 1.45 0.08 % |
29-11-2024 14:15:00 Friday |
1856.1 1857.55 |
1863.7 | 1854.95 | 103131 |
| 1284 | -5.1 -0.27 % |
29-11-2024 13:15:00 Friday |
1861.2 1856.1 |
1862.25 | 1855.45 | 15505 |
| 1285 | -3.15 -0.17 % |
29-11-2024 12:15:00 Friday |
1864.8 1861.65 |
1867.7 | 1859.65 | 9528 |
| 1286 | 0.9 0.05 % |
29-11-2024 11:15:00 Friday |
1864.35 1865.25 |
1865.55 | 1858.25 | 11213 |
| 1287 | 9.45 0.51 % |
29-11-2024 10:15:00 Friday |
1855.8 1865.25 |
1876.75 | 1855.75 | 24104 |
| 1288 | 0.7 0.04 % |
29-11-2024 09:15:00 Friday |
1855.35 1856.05 |
1862.45 | 1845.65 | 23081 |
| 1289 | 5.35 0.29 % |
28-11-2024 15:15:00 Thursday |
1855.7 1861.05 |
1861.7 | 1854.5 | 9659 |
| 1290 | -0.3 -0.02 % |
28-11-2024 14:15:00 Thursday |
1856 1855.7 |
1861.7 | 1854.4 | 23163 |
| 1291 | -0.95 -0.05 % |
28-11-2024 13:15:00 Thursday |
1861.45 1860.5 |
1865.8 | 1852.55 | 17128 |
| 1292 | -11.45 -0.61 % |
28-11-2024 12:15:00 Thursday |
1872.35 1860.9 |
1873.2 | 1858.6 | 11080 |
| 1293 | 1.6 0.09 % |
28-11-2024 11:15:00 Thursday |
1870.75 1872.35 |
1876.2 | 1867 | 16323 |
| 1294 | -32.4 -1.7 % |
28-11-2024 10:15:00 Thursday |
1902.9 1870.5 |
1906.4 | 1865.6 | 27152 |
| 1295 | -15.05 -0.78 % |
28-11-2024 09:15:00 Thursday |
1918.95 1903.9 |
1918.95 | 1894.25 | 17479 |
| 1296 | 2.95 0.15 % |
27-11-2024 15:15:00 Wednesday |
1922.95 1925.9 |
1928.75 | 1921.8 | 1251 |
| 1297 | -9 -0.47 % |
27-11-2024 14:15:00 Wednesday |
1931.85 1922.85 |
1934.7 | 1921.9 | 3819 |
| 1298 | -2.55 -0.13 % |
27-11-2024 13:15:00 Wednesday |
1934.7 1932.15 |
1940.65 | 1932 | 6414 |
| 1299 | 15.1 0.79 % |
27-11-2024 12:15:00 Wednesday |
1919.9 1935 |
1935.4 | 1919.9 | 12934 |
| 1300 | -2.95 -0.15 % |
27-11-2024 11:15:00 Wednesday |
1921.6 1918.65 |
1924.75 | 1912.5 | 10631 |
| 1301 | -4.45 -0.23 % |
27-11-2024 10:15:00 Wednesday |
1926 1921.55 |
1926.2 | 1919.8 | 4251 |
| 1302 | -14.4 -0.74 % |
27-11-2024 09:15:00 Wednesday |
1939.95 1925.55 |
1939.95 | 1918.05 | 13385 |
| 1303 | -3.45 -0.18 % |
26-11-2024 15:15:00 Tuesday |
1924.3 1920.85 |
1925.3 | 1918.95 | 9433 |
| 1304 | -1.05 -0.05 % |
26-11-2024 14:15:00 Tuesday |
1926.7 1925.65 |
1931.7 | 1924.15 | 9574 |
| 1305 | 1.05 0.05 % |
26-11-2024 13:15:00 Tuesday |
1926 1927.05 |
1929.5 | 1920 | 8099 |
| 1306 | -0.55 -0.03 % |
26-11-2024 12:15:00 Tuesday |
1925.45 1924.9 |
1926.9 | 1921.1 | 5284 |
| 1307 | 1.7 0.09 % |
26-11-2024 11:15:00 Tuesday |
1922.55 1924.25 |
1928 | 1922.35 | 5535 |
| 1308 | -8.7 -0.45 % |
26-11-2024 10:15:00 Tuesday |
1932.75 1924.05 |
1934.05 | 1918.95 | 10051 |
| 1309 | 31.35 1.65 % |
26-11-2024 09:15:00 Tuesday |
1901.45 1932.8 |
1938.7 | 1899.15 | 52489 |
| 1310 | 6.4 0.34 % |
25-11-2024 15:15:00 Monday |
1888.85 1895.25 |
1898 | 1888.1 | 14778 |
| 1311 | 0.7 0.04 % |
25-11-2024 14:15:00 Monday |
1888 1888.7 |
1895.9 | 1884.2 | 59814 |
| 1312 | 3.65 0.19 % |
25-11-2024 13:15:00 Monday |
1885 1888.65 |
1890 | 1882.2 | 9028 |
| 1313 | -11.65 -0.61 % |
25-11-2024 12:15:00 Monday |
1897 1885.35 |
1900.85 | 1882.4 | 20396 |
| 1314 | -0.65 -0.03 % |
25-11-2024 11:15:00 Monday |
1897.5 1896.85 |
1899.9 | 1892.05 | 11089 |
| 1315 | 9.7 0.51 % |
25-11-2024 10:15:00 Monday |
1888.85 1898.55 |
1898.6 | 1888.15 | 11662 |
| 1316 | -21 -1.1 % |
25-11-2024 09:15:00 Monday |
1910.5 1889.5 |
1919 | 1883.8 | 51028 |
| 1317 | -17.7 -0.93 % |
22-11-2024 15:15:00 Friday |
1906.25 1888.55 |
1906.25 | 1887.55 | 44841 |
| 1318 | 24.1 1.28 % |
22-11-2024 14:15:00 Friday |
1882.15 1906.25 |
1913.9 | 1881 | 168807 |
| 1319 | 18.6 1 % |
22-11-2024 13:15:00 Friday |
1863.55 1882.15 |
1884 | 1861.4 | 68436 |
| 1320 | 8.4 0.45 % |
22-11-2024 12:15:00 Friday |
1855.7 1864.1 |
1864.3 | 1852.1 | 20713 |
| 1321 | -3.95 -0.21 % |
22-11-2024 11:15:00 Friday |
1857.25 1853.3 |
1857.95 | 1850.45 | 13587 |
| 1322 | 3.55 0.19 % |
22-11-2024 10:15:00 Friday |
1853.7 1857.25 |
1865.5 | 1850.25 | 27150 |
| 1323 | 4.35 0.24 % |
22-11-2024 09:15:00 Friday |
1849.35 1853.7 |
1858.2 | 1834.25 | 38607 |
| 1324 | 1.95 0.11 % |
21-11-2024 15:15:00 Thursday |
1833.05 1835 |
1835 | 1831.5 | 4823 |
| 1325 | 4.55 0.25 % |
21-11-2024 14:15:00 Thursday |
1828.95 1833.5 |
1838.95 | 1826.25 | 24611 |
| 1326 | 1.9 0.1 % |
21-11-2024 13:15:00 Thursday |
1826.95 1828.85 |
1828.85 | 1820.5 | 10958 |
| 1327 | -1.95 -0.11 % |
21-11-2024 12:15:00 Thursday |
1827.8 1825.85 |
1829.4 | 1823.25 | 7590 |
| 1328 | -2.5 -0.14 % |
21-11-2024 11:15:00 Thursday |
1829.5 1827 |
1831.95 | 1823.25 | 8576 |
| 1329 | -8 -0.44 % |
21-11-2024 10:15:00 Thursday |
1836.45 1828.45 |
1839.7 | 1827.5 | 16810 |
| 1330 | -3.8 -0.21 % |
21-11-2024 09:15:00 Thursday |
1839.95 1836.15 |
1866.6 | 1831.05 | 59311 |
| 1331 | 0.8 0.04 % |
19-11-2024 15:15:00 Tuesday |
1822.6 1823.4 |
1825.5 | 1822.05 | 3503 |
| 1332 | -20.5 -1.11 % |
19-11-2024 14:15:00 Tuesday |
1843.5 1823 |
1844.15 | 1822.95 | 24863 |
| 1333 | -3.7 -0.2 % |
19-11-2024 13:15:00 Tuesday |
1846.45 1842.75 |
1848.55 | 1841.8 | 7604 |
| 1334 | -2.15 -0.12 % |
19-11-2024 12:15:00 Tuesday |
1848.15 1846 |
1849.75 | 1837.9 | 9978 |
| 1335 | 7.6 0.41 % |
19-11-2024 11:15:00 Tuesday |
1841 1848.6 |
1860 | 1840.05 | 16325 |
| 1336 | 3.3 0.18 % |
19-11-2024 10:15:00 Tuesday |
1838.1 1841.4 |
1843.95 | 1836.45 | 11333 |
| 1337 | 16.65 0.91 % |
19-11-2024 09:15:00 Tuesday |
1822.05 1838.7 |
1846.25 | 1822.05 | 18704 |
| 1338 | 5.35 0.3 % |
18-11-2024 15:15:00 Monday |
1809.9 1815.25 |
1816.9 | 1807 | 5469 |
| 1339 | -11 -0.6 % |
18-11-2024 14:15:00 Monday |
1820.95 1809.95 |
1821 | 1808.9 | 28353 |
| 1340 | 5.45 0.3 % |
18-11-2024 13:15:00 Monday |
1814.2 1819.65 |
1821 | 1808.3 | 6782 |
| 1341 | 2.95 0.16 % |
18-11-2024 12:15:00 Monday |
1810.5 1813.45 |
1822 | 1807.7 | 14836 |
| 1342 | 9.6 0.53 % |
18-11-2024 11:15:00 Monday |
1800.9 1810.5 |
1810.5 | 1800.05 | 7818 |
| 1343 | -17.35 -0.95 % |
18-11-2024 10:15:00 Monday |
1817.7 1800.35 |
1817.7 | 1795.75 | 20377 |
| 1344 | -46.25 -2.48 % |
18-11-2024 09:15:00 Monday |
1863.95 1817.7 |
1863.95 | 1801 | 45260 |
| 1345 | 4.25 0.23 % |
14-11-2024 15:15:00 Thursday |
1862 1866.25 |
1867.9 | 1861 | 17703 |
| 1346 | -5.3 -0.28 % |
14-11-2024 14:15:00 Thursday |
1867.3 1862 |
1869.75 | 1861.3 | 80519 |
| 1347 | 5.9 0.32 % |
14-11-2024 13:15:00 Thursday |
1862 1867.9 |
1867.9 | 1861.4 | 10375 |
| 1348 | -2.6 -0.14 % |
14-11-2024 12:15:00 Thursday |
1864.6 1862 |
1867 | 1856.45 | 41350 |
| 1349 | -1.75 -0.09 % |
14-11-2024 11:15:00 Thursday |
1866.75 1865 |
1868.3 | 1858.2 | 27164 |
| 1350 | 0.15 0.01 % |
14-11-2024 10:15:00 Thursday |
1868.1 1868.25 |
1870.8 | 1862.65 | 13661 |
| 1351 | -0.5 -0.03 % |
14-11-2024 09:15:00 Thursday |
1869.65 1869.15 |
1876.05 | 1863.05 | 25234 |
| 1352 | 1.9 0.1 % |
13-11-2024 15:15:00 Wednesday |
1866 1867.9 |
1870.7 | 1866 | 7144 |
| 1353 | -0.25 -0.01 % |
13-11-2024 14:15:00 Wednesday |
1867.3 1867.05 |
1871.5 | 1865.45 | 11979 |
| 1354 | 2.75 0.15 % |
13-11-2024 13:15:00 Wednesday |
1864.5 1867.25 |
1871.4 | 1862.3 | 3687 |
| 1355 | 0.05 0 % |
13-11-2024 12:15:00 Wednesday |
1864 1864.05 |
1866.9 | 1859.5 | 2691 |
| 1356 | -2.6 -0.14 % |
13-11-2024 11:15:00 Wednesday |
1866.5 1863.9 |
1867.9 | 1863 | 4798 |
| 1357 | 6.6 0.35 % |
13-11-2024 10:15:00 Wednesday |
1860.15 1866.75 |
1871.45 | 1857 | 9344 |
| 1358 | -4.95 -0.27 % |
13-11-2024 09:15:00 Wednesday |
1865.95 1861 |
1873.45 | 1860.3 | 20805 |
| 1359 | -8.05 -0.43 % |
12-11-2024 15:15:00 Tuesday |
1869.15 1861.1 |
1869.9 | 1861.1 | 3611 |
| 1360 | -0.35 -0.02 % |
12-11-2024 14:15:00 Tuesday |
1870.3 1869.95 |
1877.4 | 1866.75 | 8686 |
| 1361 | -3.9 -0.21 % |
12-11-2024 13:15:00 Tuesday |
1873.95 1870.05 |
1874.25 | 1866.6 | 10779 |
| 1362 | -1 -0.05 % |
12-11-2024 12:15:00 Tuesday |
1874.4 1873.4 |
1875.2 | 1870 | 3729 |
| 1363 | -0.6 -0.03 % |
12-11-2024 11:15:00 Tuesday |
1874.8 1874.2 |
1875.55 | 1868.85 | 5391 |
| 1364 | 0.5 0.03 % |
12-11-2024 10:15:00 Tuesday |
1874.95 1875.45 |
1881.25 | 1873.8 | 10215 |
| 1365 | 10.95 0.59 % |
12-11-2024 09:15:00 Tuesday |
1863 1873.95 |
1878 | 1862.1 | 30066 |
| 1366 | -0.1 -0.01 % |
11-11-2024 15:15:00 Monday |
1860 1859.9 |
1860.95 | 1857.15 | 13765 |
| 1367 | 1 0.05 % |
11-11-2024 14:15:00 Monday |
1859 1860 |
1867.8 | 1857 | 26215 |
| 1368 | -0.25 -0.01 % |
11-11-2024 13:15:00 Monday |
1859.85 1859.6 |
1861.9 | 1856.5 | 17888 |
| 1369 | -0.6 -0.03 % |
11-11-2024 12:15:00 Monday |
1860.6 1860 |
1862.8 | 1857.3 | 13747 |
| 1370 | 1.2 0.06 % |
11-11-2024 11:15:00 Monday |
1859.2 1860.4 |
1863.8 | 1855.3 | 23582 |
| 1371 | 11.8 0.64 % |
11-11-2024 10:15:00 Monday |
1847.7 1859.5 |
1859.75 | 1845.9 | 22571 |
| 1372 | 27.45 1.51 % |
11-11-2024 09:15:00 Monday |
1820.55 1848 |
1850.55 | 1820.55 | 55198 |
| 1373 | -5.4 -0.29 % |
08-11-2024 15:15:00 Friday |
1831.6 1826.2 |
1831.65 | 1824.2 | 14191 |
| 1374 | -2.5 -0.14 % |
08-11-2024 14:15:00 Friday |
1834 1831.5 |
1838 | 1829.4 | 70111 |
| 1375 | -3.05 -0.17 % |
08-11-2024 13:15:00 Friday |
1837.7 1834.65 |
1838.4 | 1828.2 | 5708 |
| 1376 | 0.85 0.05 % |
08-11-2024 12:15:00 Friday |
1836.55 1837.4 |
1839 | 1834.25 | 11679 |
| 1377 | -1.3 -0.07 % |
08-11-2024 11:15:00 Friday |
1837.45 1836.15 |
1840 | 1834.15 | 5833 |
| 1378 | 5.25 0.29 % |
08-11-2024 10:15:00 Friday |
1831.25 1836.5 |
1838.25 | 1831.25 | 14378 |
| 1379 | 15.95 0.88 % |
08-11-2024 09:15:00 Friday |
1815.95 1831.9 |
1835.45 | 1813.1 | 30239 |
| 1380 | -0.8 -0.04 % |
07-11-2024 15:15:00 Thursday |
1803.35 1802.55 |
1804.15 | 1800.1 | 6453 |
| 1381 | 2.2 0.12 % |
07-11-2024 14:15:00 Thursday |
1802.95 1805.15 |
1807.25 | 1800.25 | 6638 |
| 1382 | 2.85 0.16 % |
07-11-2024 13:15:00 Thursday |
1801.1 1803.95 |
1805 | 1798.5 | 4236 |
| 1383 | 2.15 0.12 % |
07-11-2024 12:15:00 Thursday |
1797.85 1800 |
1805 | 1795.05 | 6490 |
| 1384 | 3.1 0.17 % |
07-11-2024 11:15:00 Thursday |
1794.45 1797.55 |
1799.4 | 1788.95 | 8458 |
| 1385 | -1.75 -0.1 % |
07-11-2024 10:15:00 Thursday |
1795.75 1794 |
1796.1 | 1786.65 | 20855 |
| 1386 | -24.2 -1.33 % |
07-11-2024 09:15:00 Thursday |
1819.85 1795.65 |
1825.1 | 1795.3 | 53865 |
| 1387 | 2.8 0.15 % |
06-11-2024 15:15:00 Wednesday |
1822.2 1825 |
1826.1 | 1821 | 7126 |
| 1388 | 0 0 % |
06-11-2024 14:15:00 Wednesday |
1823 1823 |
1827 | 1820 | 13849 |
| 1389 | 4.3 0.24 % |
06-11-2024 13:15:00 Wednesday |
1818.5 1822.8 |
1825.5 | 1816 | 9520 |
| 1390 | 3.15 0.17 % |
06-11-2024 12:15:00 Wednesday |
1814.85 1818 |
1820.8 | 1812.2 | 8121 |
| 1391 | 4.75 0.26 % |
06-11-2024 11:15:00 Wednesday |
1810.25 1815 |
1817.95 | 1808.1 | 13559 |
| 1392 | 11.75 0.65 % |
06-11-2024 10:15:00 Wednesday |
1799.4 1811.15 |
1813.9 | 1796 | 16289 |
| 1393 | 34.9 1.98 % |
06-11-2024 09:15:00 Wednesday |
1765 1799.9 |
1809 | 1763.5 | 106218 |
| 1394 | -2.2 -0.13 % |
05-11-2024 15:15:00 Tuesday |
1755.2 1753 |
1755.5 | 1751.05 | 7842 |
| 1395 | 0.55 0.03 % |
05-11-2024 14:15:00 Tuesday |
1754.8 1755.35 |
1757 | 1750.05 | 14993 |
| 1396 | 3.8 0.22 % |
05-11-2024 13:15:00 Tuesday |
1753 1756.8 |
1756.8 | 1749.9 | 12617 |
| 1397 | 3.25 0.19 % |
05-11-2024 12:15:00 Tuesday |
1750.4 1753.65 |
1756.15 | 1749 | 5425 |
| 1398 | 0.6 0.03 % |
05-11-2024 11:15:00 Tuesday |
1749.8 1750.4 |
1752.55 | 1749.25 | 9387 |
| 1399 | 1.55 0.09 % |
05-11-2024 10:15:00 Tuesday |
1748.2 1749.75 |
1754.45 | 1745.1 | 10708 |
| 1400 | -16.1 -0.91 % |
05-11-2024 09:15:00 Tuesday |
1763.75 1747.65 |
1768.25 | 1747.65 | 25641 |
| 1401 | -1.2 -0.07 % |
04-11-2024 15:15:00 Monday |
1765 1763.8 |
1767.65 | 1761.6 | 18761 |
| 1402 | 10.45 0.6 % |
04-11-2024 14:15:00 Monday |
1753.65 1764.1 |
1764.95 | 1749.7 | 24335 |
| 1403 | 5.65 0.32 % |
04-11-2024 13:15:00 Monday |
1748 1753.65 |
1753.95 | 1743.1 | 8874 |
| 1404 | 0.35 0.02 % |
04-11-2024 12:15:00 Monday |
1748.45 1748.8 |
1752.45 | 1741.75 | 14781 |
| 1405 | 9.65 0.55 % |
04-11-2024 11:15:00 Monday |
1739.55 1749.2 |
1749.5 | 1736.1 | 15480 |
| 1406 | 2.4 0.14 % |
04-11-2024 10:15:00 Monday |
1736.85 1739.25 |
1747.7 | 1735 | 16667 |
| 1407 | 7.85 0.45 % |
04-11-2024 09:15:00 Monday |
1728.95 1736.8 |
1742.65 | 1718.5 | 79347 |
| 1408 | -8.3 -0.47 % |
01-11-2024 18:00:00 Friday |
1766.3 1758 |
1766.3 | 1755 | 15737 |
| 1409 | 4.35 0.25 % |
31-10-2024 15:15:00 Thursday |
1759.4 1763.75 |
1764.95 | 1755 | 30807 |
| 1410 | -3.45 -0.2 % |
31-10-2024 14:15:00 Thursday |
1762.95 1759.5 |
1768.05 | 1753.6 | 138171 |
| 1411 | 5.7 0.32 % |
31-10-2024 13:15:00 Thursday |
1756.15 1761.85 |
1764.55 | 1755.5 | 30011 |
| 1412 | 2 0.11 % |
31-10-2024 12:15:00 Thursday |
1754 1756 |
1760 | 1751.1 | 7482 |
| 1413 | 4.3 0.25 % |
31-10-2024 11:15:00 Thursday |
1749.4 1753.7 |
1762.45 | 1749.4 | 22063 |
| 1414 | -12 -0.68 % |
31-10-2024 10:15:00 Thursday |
1761.45 1749.45 |
1761.45 | 1747.2 | 15204 |
| 1415 | -35.45 -1.97 % |
31-10-2024 09:15:00 Thursday |
1797 1761.55 |
1797 | 1758.45 | 28163 |
| 1416 | -2.5 -0.14 % |
30-10-2024 15:15:00 Wednesday |
1802 1799.5 |
1806.15 | 1797 | 13030 |
| 1417 | -0.6 -0.03 % |
30-10-2024 14:15:00 Wednesday |
1802.1 1801.5 |
1807.6 | 1800.05 | 7371 |
| 1418 | -8.95 -0.49 % |
30-10-2024 13:15:00 Wednesday |
1811 1802.05 |
1811.55 | 1801.4 | 9766 |
| 1419 | -9.3 -0.51 % |
30-10-2024 12:15:00 Wednesday |
1820.35 1811.05 |
1820.35 | 1810.05 | 9036 |
| 1420 | 0 0 % |
30-10-2024 11:15:00 Wednesday |
1818.9 1818.9 |
1824.75 | 1818 | 4399 |
| 1421 | -8 -0.44 % |
30-10-2024 10:15:00 Wednesday |
1826.9 1818.9 |
1827.25 | 1817.5 | 8603 |
| 1422 | -8.85 -0.48 % |
30-10-2024 09:15:00 Wednesday |
1834.95 1826.1 |
1839.85 | 1823.35 | 27070 |
| 1423 | 5 0.27 % |
29-10-2024 15:15:00 Tuesday |
1838 1843 |
1843 | 1836.3 | 8929 |
| 1424 | -5.3 -0.29 % |
29-10-2024 14:15:00 Tuesday |
1843.3 1838 |
1845 | 1838 | 9571 |
| 1425 | 5.6 0.3 % |
29-10-2024 13:15:00 Tuesday |
1837.4 1843 |
1843.3 | 1835.6 | 5067 |
| 1426 | -4.85 -0.26 % |
29-10-2024 12:15:00 Tuesday |
1840.9 1836.05 |
1843.05 | 1835.55 | 4668 |
| 1427 | 4.4 0.24 % |
29-10-2024 11:15:00 Tuesday |
1836.45 1840.85 |
1840.9 | 1833.95 | 5906 |
| 1428 | -0.45 -0.02 % |
29-10-2024 10:15:00 Tuesday |
1836.5 1836.05 |
1839.65 | 1828.9 | 13027 |
| 1429 | -9.3 -0.5 % |
29-10-2024 09:15:00 Tuesday |
1847 1837.7 |
1851.6 | 1833 | 36213 |
| 1430 | 0.4 0.02 % |
28-10-2024 15:15:00 Monday |
1864.6 1865 |
1869.05 | 1862.15 | 4539 |
| 1431 | -10.65 -0.57 % |
28-10-2024 14:15:00 Monday |
1874.8 1864.15 |
1875.85 | 1860 | 13449 |
| 1432 | 1.05 0.06 % |
28-10-2024 13:15:00 Monday |
1873.45 1874.5 |
1876 | 1869 | 6119 |
| 1433 | -4.85 -0.26 % |
28-10-2024 12:15:00 Monday |
1878.5 1873.65 |
1880.55 | 1872.25 | 32297 |
| 1434 | 6.9 0.37 % |
28-10-2024 11:15:00 Monday |
1871.6 1878.5 |
1881.1 | 1871.15 | 54203 |
| 1435 | 5.45 0.29 % |
28-10-2024 10:15:00 Monday |
1867.25 1872.7 |
1876.9 | 1866.85 | 49418 |
| 1436 | 12.2 0.66 % |
28-10-2024 09:15:00 Monday |
1855.05 1867.25 |
1876.55 | 1855.05 | 13003 |
| 1437 | 12.9 0.7 % |
25-10-2024 15:15:00 Friday |
1854.1 1867 |
1875 | 1853.75 | 12117 |
| 1438 | -3.75 -0.2 % |
25-10-2024 14:15:00 Friday |
1858.3 1854.55 |
1858.5 | 1845.7 | 93612 |
| 1439 | -0.15 -0.01 % |
25-10-2024 13:15:00 Friday |
1858.45 1858.3 |
1860 | 1856.85 | 20158 |
| 1440 | 0.6 0.03 % |
25-10-2024 12:15:00 Friday |
1857.75 1858.35 |
1862.9 | 1852.25 | 36205 |
| 1441 | -9.5 -0.51 % |
25-10-2024 11:15:00 Friday |
1867 1857.5 |
1867 | 1857.3 | 26855 |
| 1442 | 1.15 0.06 % |
25-10-2024 10:15:00 Friday |
1866.5 1867.65 |
1876 | 1863.2 | 54098 |
| 1443 | -2.65 -0.14 % |
25-10-2024 09:15:00 Friday |
1868.75 1866.1 |
1872.75 | 1850.2 | 55452 |
| 1444 | 2.9 0.16 % |
24-10-2024 15:15:00 Thursday |
1862.85 1865.75 |
1865.75 | 1861.15 | 3598 |
| 1445 | 0.55 0.03 % |
24-10-2024 14:15:00 Thursday |
1863.45 1864 |
1865.55 | 1860.1 | 8956 |
| 1446 | -6.15 -0.33 % |
24-10-2024 13:15:00 Thursday |
1869 1862.85 |
1869.25 | 1861.8 | 1868 |
| 1447 | 2.2 0.12 % |
24-10-2024 12:15:00 Thursday |
1866 1868.2 |
1869.25 | 1865 | 2966 |
| 1448 | -4.5 -0.24 % |
24-10-2024 11:15:00 Thursday |
1871.5 1867 |
1871.75 | 1865.05 | 2365 |
| 1449 | 5.25 0.28 % |
24-10-2024 10:15:00 Thursday |
1865.45 1870.7 |
1873.4 | 1862.05 | 38415 |
| 1450 | -7.9 -0.42 % |
24-10-2024 09:15:00 Thursday |
1872.05 1864.15 |
1883.7 | 1862 | 7513 |
| 1451 | -4 -0.21 % |
23-10-2024 15:15:00 Wednesday |
1874.15 1870.15 |
1875.35 | 1869 | 5619 |
| 1452 | -0.5 -0.03 % |
23-10-2024 14:15:00 Wednesday |
1874.2 1873.7 |
1876 | 1870.1 | 17799 |
| 1453 | -11.25 -0.6 % |
23-10-2024 13:15:00 Wednesday |
1885.45 1874.2 |
1885.5 | 1873.05 | 4023 |
| 1454 | 5.85 0.31 % |
23-10-2024 12:15:00 Wednesday |
1879.6 1885.45 |
1885.45 | 1877 | 12839 |
| 1455 | 4.8 0.26 % |
23-10-2024 11:15:00 Wednesday |
1875.2 1880 |
1883.2 | 1872.05 | 18176 |
| 1456 | 9.3 0.5 % |
23-10-2024 10:15:00 Wednesday |
1865.05 1874.35 |
1880.1 | 1862.6 | 47272 |
| 1457 | 22.65 1.23 % |
23-10-2024 09:15:00 Wednesday |
1842.35 1865 |
1865 | 1842.35 | 8898 |
| 1458 | 4.7 0.25 % |
22-10-2024 15:15:00 Tuesday |
1847.8 1852.5 |
1854.75 | 1847.45 | 6049 |
| 1459 | -13 -0.7 % |
22-10-2024 14:15:00 Tuesday |
1860 1847 |
1862.9 | 1847 | 11957 |
| 1460 | 0.35 0.02 % |
22-10-2024 13:15:00 Tuesday |
1859.8 1860.15 |
1861.15 | 1853.9 | 5269 |
| 1461 | 2.1 0.11 % |
22-10-2024 12:15:00 Tuesday |
1858.65 1860.75 |
1862.5 | 1857.2 | 7107 |
| 1462 | 3.4 0.18 % |
22-10-2024 11:15:00 Tuesday |
1854.45 1857.85 |
1860.95 | 1853.15 | 5789 |
| 1463 | -4.9 -0.26 % |
22-10-2024 10:15:00 Tuesday |
1859.9 1855 |
1863.85 | 1854.45 | 7585 |
| 1464 | 13.05 0.71 % |
22-10-2024 09:15:00 Tuesday |
1846.05 1859.1 |
1877.7 | 1846.05 | 22929 |
| 1465 | -3.05 -0.16 % |
21-10-2024 15:15:00 Monday |
1854 1850.95 |
1854.55 | 1849.05 | 4555 |
| 1466 | -6.9 -0.37 % |
21-10-2024 14:15:00 Monday |
1860.7 1853.8 |
1866.45 | 1851.05 | 11757 |
| 1467 | 15.85 0.86 % |
21-10-2024 13:15:00 Monday |
1844.8 1860.65 |
1862.1 | 1843.55 | 62021 |
| 1468 | 5.95 0.32 % |
21-10-2024 12:15:00 Monday |
1839.45 1845.4 |
1848.25 | 1838.1 | 10827 |
| 1469 | -8.5 -0.46 % |
21-10-2024 11:15:00 Monday |
1848.35 1839.85 |
1849.35 | 1838.65 | 13312 |
| 1470 | -11.2 -0.6 % |
21-10-2024 10:15:00 Monday |
1858.7 1847.5 |
1861.25 | 1847.3 | 10217 |
| 1471 | -40.65 -2.14 % |
21-10-2024 09:15:00 Monday |
1899.4 1858.75 |
1899.4 | 1846.4 | 42001 |
| 1472 | 3.3 0.18 % |
18-10-2024 15:15:00 Friday |
1879.75 1883.05 |
1888.8 | 1877.2 | 37416 |
| 1473 | 1.85 0.1 % |
18-10-2024 14:15:00 Friday |
1877.9 1879.75 |
1883.05 | 1876.25 | 87192 |
| 1474 | -0.6 -0.03 % |
18-10-2024 13:15:00 Friday |
1878.6 1878 |
1882.55 | 1873.4 | 31748 |
| 1475 | -2.25 -0.12 % |
18-10-2024 12:15:00 Friday |
1881 1878.75 |
1885 | 1876.75 | 23349 |
| 1476 | 5.6 0.3 % |
18-10-2024 11:15:00 Friday |
1876.5 1882.1 |
1887 | 1870.05 | 53330 |
| 1477 | -8.15 -0.43 % |
18-10-2024 10:15:00 Friday |
1885.15 1877 |
1896.65 | 1876 | 148687 |
| 1478 | -18.85 -0.99 % |
18-10-2024 09:15:00 Friday |
1905 1886.15 |
1936.8 | 1883.4 | 144669 |
| 1479 | 8.6 0.44 % |
17-10-2024 15:15:00 Thursday |
1964.45 1973.05 |
1978 | 1962.95 | 12795 |
| 1480 | -3.65 -0.19 % |
17-10-2024 14:15:00 Thursday |
1968.1 1964.45 |
1969.45 | 1957.2 | 23146 |
| 1481 | -8.15 -0.41 % |
17-10-2024 13:15:00 Thursday |
1975.75 1967.6 |
1977.9 | 1961 | 26272 |
| 1482 | 20 1.02 % |
17-10-2024 12:15:00 Thursday |
1953.9 1973.9 |
1977.8 | 1949.8 | 49537 |
| 1483 | 13.35 0.69 % |
17-10-2024 11:15:00 Thursday |
1939.7 1953.05 |
1953.85 | 1939.7 | 59436 |
| 1484 | -7.5 -0.39 % |
17-10-2024 10:15:00 Thursday |
1947.2 1939.7 |
1951 | 1932 | 62653 |
| 1485 | 15.9 0.82 % |
17-10-2024 09:15:00 Thursday |
1930 1945.9 |
1958.7 | 1930 | 29733 |
| 1486 | -1.4 -0.07 % |
16-10-2024 15:15:00 Wednesday |
1920.35 1918.95 |
1920.9 | 1916.3 | 8396 |
| 1487 | -18.75 -0.97 % |
16-10-2024 14:15:00 Wednesday |
1939.2 1920.45 |
1944.05 | 1919.35 | 14781 |
| 1488 | -4.55 -0.23 % |
16-10-2024 13:15:00 Wednesday |
1944.45 1939.9 |
1946.7 | 1936 | 9085 |
| 1489 | 9.15 0.47 % |
16-10-2024 12:15:00 Wednesday |
1935 1944.15 |
1945.25 | 1934.2 | 3477 |
| 1490 | -11.2 -0.58 % |
16-10-2024 11:15:00 Wednesday |
1946.9 1935.7 |
1946.95 | 1931.3 | 13226 |
| 1491 | -11.45 -0.58 % |
16-10-2024 10:15:00 Wednesday |
1957.6 1946.15 |
1960.1 | 1944.8 | 5656 |
| 1492 | -2.2 -0.11 % |
16-10-2024 09:15:00 Wednesday |
1958.95 1956.75 |
1958.95 | 1939.55 | 10088 |
| 1493 | -0.05 0 % |
15-10-2024 15:15:00 Tuesday |
1957.25 1957.2 |
1963.1 | 1954.45 | 9029 |
| 1494 | -0.55 -0.03 % |
15-10-2024 14:15:00 Tuesday |
1958.55 1958 |
1970.2 | 1952.2 | 34801 |
| 1495 | 4.6 0.24 % |
15-10-2024 13:15:00 Tuesday |
1956.5 1961.1 |
1965.95 | 1955.9 | 20824 |
| 1496 | 1.5 0.08 % |
15-10-2024 12:15:00 Tuesday |
1955 1956.5 |
1956.6 | 1952 | 73396 |
| 1497 | -5.4 -0.28 % |
15-10-2024 11:15:00 Tuesday |
1961.1 1955.7 |
1962.1 | 1953.35 | 7079 |
| 1498 | -6.65 -0.34 % |
15-10-2024 10:15:00 Tuesday |
1967.75 1961.1 |
1970 | 1956.9 | 38749 |
| 1499 | 3.25 0.17 % |
15-10-2024 09:15:00 Tuesday |
1964.95 1968.2 |
1990.9 | 1962 | 33839 |
| 1500 | 12.3 0.63 % |
14-10-2024 15:15:00 Monday |
1955.2 1967.5 |
1967.5 | 1954.8 | 5230 |
| 1501 | -3.95 -0.2 % |
14-10-2024 14:15:00 Monday |
1960.45 1956.5 |
1963.45 | 1954.95 | 12264 |
| 1502 | -3.85 -0.2 % |
14-10-2024 13:15:00 Monday |
1965 1961.15 |
1967.4 | 1961.15 | 6241 |
| 1503 | 2.75 0.14 % |
14-10-2024 12:15:00 Monday |
1962.55 1965.3 |
1970 | 1959.75 | 14824 |
| 1504 | 11.4 0.58 % |
14-10-2024 11:15:00 Monday |
1952 1963.4 |
1964.95 | 1951.2 | 16232 |
| 1505 | 8.45 0.43 % |
14-10-2024 10:15:00 Monday |
1944.7 1953.15 |
1954.6 | 1938.5 | 7422 |
| 1506 | 10.05 0.52 % |
14-10-2024 09:15:00 Monday |
1934.95 1945 |
1955.1 | 1933.75 | 14801 |
| 1507 | -0.75 -0.04 % |
11-10-2024 15:15:00 Friday |
1934.65 1933.9 |
1936.4 | 1931.1 | 17529 |
| 1508 | 1.4 0.07 % |
11-10-2024 14:15:00 Friday |
1934.45 1935.85 |
1938 | 1932.05 | 104848 |
| 1509 | 3.25 0.17 % |
11-10-2024 13:15:00 Friday |
1932 1935.25 |
1939 | 1930.95 | 32563 |
| 1510 | 1.05 0.05 % |
11-10-2024 12:15:00 Friday |
1930.95 1932 |
1934.65 | 1927.2 | 6982 |
| 1511 | -12.9 -0.66 % |
11-10-2024 11:15:00 Friday |
1943.9 1931 |
1943.9 | 1928.5 | 10368 |
| 1512 | 14.85 0.77 % |
11-10-2024 10:15:00 Friday |
1929.2 1944.05 |
1946.9 | 1926.55 | 17272 |
| 1513 | 11.5 0.6 % |
11-10-2024 09:15:00 Friday |
1918.05 1929.55 |
1935.65 | 1909.9 | 29249 |
| 1514 | 2.6 0.14 % |
10-10-2024 15:15:00 Thursday |
1918.4 1921 |
1924.7 | 1914.75 | 5857 |
| 1515 | -14.2 -0.73 % |
10-10-2024 14:15:00 Thursday |
1933.8 1919.6 |
1937.25 | 1914.25 | 18298 |
| 1516 | 6.15 0.32 % |
10-10-2024 13:15:00 Thursday |
1928.3 1934.45 |
1934.55 | 1919.35 | 13674 |
| 1517 | -10.9 -0.56 % |
10-10-2024 12:15:00 Thursday |
1940.5 1929.6 |
1942.2 | 1921.8 | 39673 |
| 1518 | -2.15 -0.11 % |
10-10-2024 11:15:00 Thursday |
1943.45 1941.3 |
1944 | 1940 | 11754 |
| 1519 | -8.5 -0.44 % |
10-10-2024 10:15:00 Thursday |
1951.3 1942.8 |
1956.8 | 1942.5 | 15230 |
| 1520 | -17.4 -0.88 % |
10-10-2024 09:15:00 Thursday |
1969.9 1952.5 |
1969.9 | 1937 | 28144 |
| 1521 | 8 0.41 % |
09-10-2024 15:15:00 Wednesday |
1951 1959 |
1962.9 | 1949.5 | 6318 |
| 1522 | -14.05 -0.72 % |
09-10-2024 14:15:00 Wednesday |
1964 1949.95 |
1964.5 | 1947.35 | 9849 |
| 1523 | 1.15 0.06 % |
09-10-2024 13:15:00 Wednesday |
1962.75 1963.9 |
1965 | 1958.15 | 20033 |
| 1524 | -8.25 -0.42 % |
09-10-2024 12:15:00 Wednesday |
1970.7 1962.45 |
1974 | 1960.65 | 11812 |
| 1525 | 4 0.2 % |
09-10-2024 11:15:00 Wednesday |
1967.45 1971.45 |
1976.85 | 1965.35 | 26425 |
| 1526 | 6.4 0.33 % |
09-10-2024 10:15:00 Wednesday |
1959.95 1966.35 |
1967.8 | 1957.15 | 37556 |
| 1527 | 8.5 0.44 % |
09-10-2024 09:15:00 Wednesday |
1951.7 1960.2 |
1967.4 | 1945.5 | 13625 |
| 1528 | 1.2 0.06 % |
08-10-2024 15:15:00 Tuesday |
1947.7 1948.9 |
1950.9 | 1944 | 3986 |
| 1529 | -3.9 -0.2 % |
08-10-2024 14:15:00 Tuesday |
1951.75 1947.85 |
1956 | 1940.65 | 23367 |
| 1530 | 12.6 0.65 % |
08-10-2024 13:15:00 Tuesday |
1938.7 1951.3 |
1957.75 | 1933.8 | 31576 |
| 1531 | 13.15 0.68 % |
08-10-2024 12:15:00 Tuesday |
1926 1939.15 |
1939.4 | 1920.6 | 39990 |
| 1532 | -1.15 -0.06 % |
08-10-2024 11:15:00 Tuesday |
1927.9 1926.75 |
1938 | 1924.7 | 145032 |
| 1533 | 2.45 0.13 % |
08-10-2024 10:15:00 Tuesday |
1925.45 1927.9 |
1930.6 | 1921.4 | 36252 |
| 1534 | -8.7 -0.45 % |
08-10-2024 09:15:00 Tuesday |
1934.75 1926.05 |
1947.65 | 1906.9 | 21814 |
| 1535 | -2.55 -0.13 % |
07-10-2024 15:15:00 Monday |
1934.55 1932 |
1935.25 | 1929.3 | 21573 |
| 1536 | 1.2 0.06 % |
07-10-2024 14:15:00 Monday |
1932.85 1934.05 |
1940.65 | 1932.25 | 59016 |
| 1537 | 2.6 0.13 % |
07-10-2024 13:15:00 Monday |
1932 1934.6 |
1940.95 | 1928.1 | 41450 |
| 1538 | 2.6 0.13 % |
07-10-2024 12:15:00 Monday |
1929.65 1932.25 |
1933.6 | 1926.55 | 100686 |
| 1539 | 5.65 0.29 % |
07-10-2024 11:15:00 Monday |
1924 1929.65 |
1932.95 | 1918.4 | 41361 |
| 1540 | -5.7 -0.3 % |
07-10-2024 10:15:00 Monday |
1929.5 1923.8 |
1934.5 | 1915.65 | 45622 |
| 1541 | 6.95 0.36 % |
07-10-2024 09:15:00 Monday |
1922.05 1929 |
1942.25 | 1922 | 54588 |
| 1542 | 0.65 0.03 % |
04-10-2024 15:15:00 Friday |
1918.8 1919.45 |
1921.5 | 1913.1 | 16982 |
| 1543 | -5.65 -0.29 % |
04-10-2024 14:15:00 Friday |
1924.5 1918.85 |
1927.55 | 1914.6 | 84647 |
| 1544 | -3.95 -0.2 % |
04-10-2024 13:15:00 Friday |
1927.95 1924 |
1929.5 | 1921.4 | 28773 |
| 1545 | -23.3 -1.19 % |
04-10-2024 12:15:00 Friday |
1950.35 1927.05 |
1954.1 | 1918.7 | 138718 |
| 1546 | 11.4 0.59 % |
04-10-2024 11:15:00 Friday |
1939 1950.4 |
1950.55 | 1934.65 | 190156 |
| 1547 | 31.1 1.63 % |
04-10-2024 10:15:00 Friday |
1907.35 1938.45 |
1938.45 | 1903.8 | 55766 |
| 1548 | 18.15 0.96 % |
04-10-2024 09:15:00 Friday |
1888.65 1906.8 |
1912 | 1888.65 | 21905 |
| 1549 | -10.15 -0.53 % |
03-10-2024 15:15:00 Thursday |
1898.35 1888.2 |
1898.35 | 1882 | 5320 |
| 1550 | 4 0.21 % |
03-10-2024 14:15:00 Thursday |
1894 1898 |
1899.95 | 1889.05 | 15300 |
| 1551 | -0.65 -0.03 % |
03-10-2024 13:15:00 Thursday |
1895.65 1895 |
1897.5 | 1887.55 | 15015 |
| 1552 | 12.15 0.65 % |
03-10-2024 12:15:00 Thursday |
1883.5 1895.65 |
1899 | 1883.3 | 98798 |
| 1553 | -7.5 -0.4 % |
03-10-2024 11:15:00 Thursday |
1891 1883.5 |
1891 | 1881.1 | 12255 |
| 1554 | -13.55 -0.71 % |
03-10-2024 10:15:00 Thursday |
1904 1890.45 |
1906 | 1890.25 | 8341 |
| 1555 | 17.65 0.94 % |
03-10-2024 09:15:00 Thursday |
1886.15 1903.8 |
1911.95 | 1884.25 | 27963 |
| 1556 | 2.05 0.11 % |
01-10-2024 15:15:00 Tuesday |
1902.65 1904.7 |
1907 | 1901.4 | 27042 |
| 1557 | 1.8 0.09 % |
01-10-2024 14:15:00 Tuesday |
1901.05 1902.85 |
1907 | 1897.4 | 17329 |
| 1558 | -4.6 -0.24 % |
01-10-2024 13:15:00 Tuesday |
1905.65 1901.05 |
1907.7 | 1898.65 | 12682 |
| 1559 | 6 0.32 % |
01-10-2024 12:15:00 Tuesday |
1899 1905 |
1909 | 1896.05 | 47898 |
| 1560 | 13.45 0.71 % |
01-10-2024 11:15:00 Tuesday |
1885.2 1898.65 |
1899.9 | 1885.05 | 82240 |
| 1561 | -14.65 -0.77 % |
01-10-2024 10:15:00 Tuesday |
1900 1885.35 |
1902.75 | 1883.05 | 45704 |
| 1562 | 24.4 1.3 % |
01-10-2024 09:15:00 Tuesday |
1876 1900.4 |
1904 | 1875 | 50370 |
| 1563 | 2.75 0.15 % |
30-09-2024 15:15:00 Monday |
1877.2 1879.95 |
1881.95 | 1873.95 | 7025 |
| 1564 | -2 -0.11 % |
30-09-2024 14:15:00 Monday |
1878.5 1876.5 |
1879.9 | 1870 | 18798 |
| 1565 | -2.95 -0.16 % |
30-09-2024 13:15:00 Monday |
1881.6 1878.65 |
1883.2 | 1876.3 | 14521 |
| 1566 | -3 -0.16 % |
30-09-2024 12:15:00 Monday |
1884.5 1881.5 |
1889.95 | 1880.85 | 7755 |
| 1567 | -8.5 -0.45 % |
30-09-2024 11:15:00 Monday |
1893 1884.5 |
1893 | 1879.6 | 9850 |
| 1568 | 1.05 0.06 % |
30-09-2024 10:15:00 Monday |
1891.55 1892.6 |
1899.8 | 1889.1 | 11740 |
| 1569 | 6.7 0.36 % |
30-09-2024 09:15:00 Monday |
1884.95 1891.65 |
1899.95 | 1874.8 | 39548 |
| 1570 | 2.4 0.13 % |
27-09-2024 15:15:00 Friday |
1906.5 1908.9 |
1911 | 1903.5 | 25915 |
| 1571 | -6.15 -0.32 % |
27-09-2024 14:15:00 Friday |
1914 1907.85 |
1916.55 | 1904 | 34722 |
| 1572 | -7.95 -0.41 % |
27-09-2024 13:15:00 Friday |
1921.95 1914 |
1924.05 | 1913 | 18432 |
| 1573 | -4.3 -0.22 % |
27-09-2024 12:15:00 Friday |
1926.25 1921.95 |
1928.75 | 1917.95 | 9035 |
| 1574 | -6.2 -0.32 % |
27-09-2024 11:15:00 Friday |
1931.75 1925.55 |
1931.75 | 1917.65 | 13869 |
| 1575 | 0.15 0.01 % |
27-09-2024 10:15:00 Friday |
1932.25 1932.4 |
1940.25 | 1923.95 | 24297 |
| 1576 | 1.95 0.1 % |
27-09-2024 09:15:00 Friday |
1930 1931.95 |
1974 | 1928 | 133784 |
| 1577 | -7 -0.37 % |
26-09-2024 15:15:00 Thursday |
1899.1 1892.1 |
1901.6 | 1892.1 | 6027 |
| 1578 | -0.7 -0.04 % |
26-09-2024 14:15:00 Thursday |
1899.95 1899.25 |
1904.2 | 1896 | 16448 |
| 1579 | -14.4 -0.75 % |
26-09-2024 13:15:00 Thursday |
1912.3 1897.9 |
1914.55 | 1895.25 | 22453 |
| 1580 | 7.4 0.39 % |
26-09-2024 12:15:00 Thursday |
1904.9 1912.3 |
1917.35 | 1903.7 | 19093 |
| 1581 | -4.1 -0.21 % |
26-09-2024 11:15:00 Thursday |
1909.1 1905 |
1910.75 | 1902.8 | 9910 |
| 1582 | -4.2 -0.22 % |
26-09-2024 10:15:00 Thursday |
1914.05 1909.85 |
1914.8 | 1908 | 17100 |
| 1583 | 24.5 1.3 % |
26-09-2024 09:15:00 Thursday |
1890.35 1914.85 |
1915 | 1890.35 | 31918 |
| 1584 | 1.25 0.07 % |
25-09-2024 15:15:00 Wednesday |
1899.25 1900.5 |
1901 | 1898 | 6542 |
| 1585 | 11.25 0.6 % |
25-09-2024 14:15:00 Wednesday |
1888 1899.25 |
1899.25 | 1883.7 | 11046 |
| 1586 | 8.9 0.47 % |
25-09-2024 13:15:00 Wednesday |
1878.6 1887.5 |
1890 | 1878.6 | 2218 |
| 1587 | -2.2 -0.12 % |
25-09-2024 12:15:00 Wednesday |
1881 1878.8 |
1882.7 | 1877.4 | 7797 |
| 1588 | -11.95 -0.63 % |
25-09-2024 11:15:00 Wednesday |
1893.3 1881.35 |
1894.4 | 1880.45 | 8203 |
| 1589 | 1.65 0.09 % |
25-09-2024 10:15:00 Wednesday |
1891.65 1893.3 |
1894 | 1888.5 | 21395 |
| 1590 | -1.65 -0.09 % |
25-09-2024 09:15:00 Wednesday |
1893.45 1891.8 |
1900 | 1886.65 | 11274 |
| 1591 | 0.75 0.04 % |
24-09-2024 15:15:00 Tuesday |
1897.55 1898.3 |
1900 | 1897 | 7802 |
| 1592 | 10.4 0.55 % |
24-09-2024 14:15:00 Tuesday |
1887.3 1897.7 |
1910 | 1887.3 | 38455 |
| 1593 | 1.35 0.07 % |
24-09-2024 13:15:00 Tuesday |
1886.05 1887.4 |
1888.9 | 1882.85 | 5582 |
| 1594 | 1.4 0.07 % |
24-09-2024 12:15:00 Tuesday |
1884.7 1886.1 |
1890.9 | 1884.3 | 11812 |
| 1595 | 2.35 0.12 % |
24-09-2024 11:15:00 Tuesday |
1883.4 1885.75 |
1888.25 | 1880.45 | 12919 |
| 1596 | 6 0.32 % |
24-09-2024 10:15:00 Tuesday |
1878 1884 |
1884.45 | 1876.5 | 9297 |
| 1597 | -7 -0.37 % |
24-09-2024 09:15:00 Tuesday |
1885 1878 |
1892.15 | 1871.05 | 28028 |
| 1598 | -3.35 -0.18 % |
23-09-2024 15:15:00 Monday |
1897.5 1894.15 |
1898.8 | 1893.7 | 5743 |
| 1599 | 9.9 0.52 % |
23-09-2024 14:15:00 Monday |
1886.65 1896.55 |
1898.35 | 1886.1 | 25884 |
| 1600 | 5.15 0.27 % |
23-09-2024 13:15:00 Monday |
1882.5 1887.65 |
1889.85 | 1880 | 11156 |
| 1601 | -3 -0.16 % |
23-09-2024 12:15:00 Monday |
1885.5 1882.5 |
1886.7 | 1879 | 10462 |
| 1602 | -4.25 -0.22 % |
23-09-2024 11:15:00 Monday |
1889 1884.75 |
1890.35 | 1879.1 | 51384 |
| 1603 | -8.7 -0.46 % |
23-09-2024 10:15:00 Monday |
1897.4 1888.7 |
1897.4 | 1888.05 | 12591 |
| 1604 | -11.25 -0.59 % |
23-09-2024 09:15:00 Monday |
1908.55 1897.3 |
1918 | 1897 | 54679 |
| 1605 | 5.2 0.27 % |
20-09-2024 15:15:00 Friday |
1903.3 1908.5 |
1910.95 | 1902.05 | 64359 |
| 1606 | 10.3 0.54 % |
20-09-2024 14:15:00 Friday |
1891.45 1901.75 |
1910.55 | 1880.6 | 275865 |
| 1607 | -19.3 -1.01 % |
20-09-2024 13:15:00 Friday |
1909.8 1890.5 |
1911.65 | 1866.95 | 348465 |
| 1608 | 8.95 0.47 % |
20-09-2024 12:15:00 Friday |
1901 1909.95 |
1915 | 1900.1 | 42802 |
| 1609 | -4.3 -0.23 % |
20-09-2024 11:15:00 Friday |
1906 1901.7 |
1909.35 | 1900 | 47794 |
| 1610 | 14.55 0.77 % |
20-09-2024 10:15:00 Friday |
1891.45 1906 |
1910 | 1890 | 99312 |
| 1611 | -19.55 -1.02 % |
20-09-2024 09:15:00 Friday |
1911.25 1891.7 |
1911.25 | 1887 | 18779 |
| 1612 | 0.7 0.04 % |
19-09-2024 15:15:00 Thursday |
1895.8 1896.5 |
1899.65 | 1893.05 | 8895 |
| 1613 | 8.15 0.43 % |
19-09-2024 14:15:00 Thursday |
1887.65 1895.8 |
1895.95 | 1885.95 | 20510 |
| 1614 | 6.8 0.36 % |
19-09-2024 13:15:00 Thursday |
1880.6 1887.4 |
1888.55 | 1878.25 | 9536 |
| 1615 | -7.35 -0.39 % |
19-09-2024 12:15:00 Thursday |
1888.35 1881 |
1890.7 | 1880.85 | 47610 |
| 1616 | -4.3 -0.23 % |
19-09-2024 11:15:00 Thursday |
1893.25 1888.95 |
1896.8 | 1882.25 | 63706 |
| 1617 | -11.35 -0.6 % |
19-09-2024 10:15:00 Thursday |
1904.65 1893.3 |
1906.35 | 1889.05 | 31570 |
| 1618 | -15.6 -0.81 % |
19-09-2024 09:15:00 Thursday |
1918.5 1902.9 |
1924.2 | 1898.6 | 77108 |
| 1619 | 0.85 0.04 % |
18-09-2024 15:15:00 Wednesday |
1892.5 1893.35 |
1895.65 | 1889 | 13229 |
| 1620 | 8.45 0.45 % |
18-09-2024 14:15:00 Wednesday |
1884 1892.45 |
1894.9 | 1882 | 28277 |
| 1621 | -10.05 -0.53 % |
18-09-2024 13:15:00 Wednesday |
1894.05 1884 |
1896.8 | 1882.1 | 18737 |
| 1622 | -5.15 -0.27 % |
18-09-2024 12:15:00 Wednesday |
1899.4 1894.25 |
1905 | 1893 | 11387 |
| 1623 | 3.4 0.18 % |
18-09-2024 11:15:00 Wednesday |
1895.95 1899.35 |
1902 | 1894.1 | 111366 |
| 1624 | -4.6 -0.24 % |
18-09-2024 10:15:00 Wednesday |
1899.7 1895.1 |
1902.35 | 1891 | 30368 |
| 1625 | -41.4 -2.13 % |
18-09-2024 09:15:00 Wednesday |
1940 1898.6 |
1940 | 1896.8 | 54911 |
| 1626 | -3.4 -0.17 % |
17-09-2024 15:15:00 Tuesday |
1954.4 1951 |
1954.4 | 1949 | 2058 |
| 1627 | 3.15 0.16 % |
17-09-2024 14:15:00 Tuesday |
1950.65 1953.8 |
1954.55 | 1949.7 | 4636 |
| 1628 | -1 -0.05 % |
17-09-2024 13:15:00 Tuesday |
1951.35 1950.35 |
1953.55 | 1948.5 | 7563 |
| 1629 | -3.05 -0.16 % |
17-09-2024 12:15:00 Tuesday |
1955.05 1952 |
1956.45 | 1951.3 | 4582 |
| 1630 | 2.65 0.14 % |
17-09-2024 11:15:00 Tuesday |
1952.55 1955.2 |
1958.2 | 1951.55 | 39859 |
| 1631 | 7.6 0.39 % |
17-09-2024 10:15:00 Tuesday |
1945.15 1952.75 |
1952.75 | 1945.15 | 3372 |
| 1632 | -4.1 -0.21 % |
17-09-2024 09:15:00 Tuesday |
1949.75 1945.65 |
1954.1 | 1942.45 | 7959 |
| 1633 | -5.95 -0.3 % |
16-09-2024 15:15:00 Monday |
1951.1 1945.15 |
1951.1 | 1944.05 | 4595 |
| 1634 | 1.75 0.09 % |
16-09-2024 14:15:00 Monday |
1948.8 1950.55 |
1952 | 1944.3 | 15654 |
| 1635 | 6.5 0.33 % |
16-09-2024 13:15:00 Monday |
1941.8 1948.3 |
1949.55 | 1941.25 | 57612 |
| 1636 | 6.1 0.32 % |
16-09-2024 12:15:00 Monday |
1936.2 1942.3 |
1942.85 | 1935 | 5554 |
| 1637 | -2.55 -0.13 % |
16-09-2024 11:15:00 Monday |
1939.55 1937 |
1942.15 | 1932.45 | 7602 |
| 1638 | -1.85 -0.1 % |
16-09-2024 10:15:00 Monday |
1941.45 1939.6 |
1943 | 1935 | 12407 |
| 1639 | 1.9 0.1 % |
16-09-2024 09:15:00 Monday |
1940.25 1942.15 |
1949.8 | 1938.9 | 18677 |
| 1640 | -1.35 -0.07 % |
13-09-2024 15:15:00 Friday |
1943.7 1942.35 |
1946.8 | 1941.4 | 23348 |
| 1641 | -13.05 -0.67 % |
13-09-2024 14:15:00 Friday |
1955.9 1942.85 |
1957 | 1940.85 | 69870 |
| 1642 | -1.15 -0.06 % |
13-09-2024 13:15:00 Friday |
1955.7 1954.55 |
1957.65 | 1950.65 | 35783 |
| 1643 | -3.3 -0.17 % |
13-09-2024 12:15:00 Friday |
1958.7 1955.4 |
1958.7 | 1952.95 | 109717 |
| 1644 | 4.95 0.25 % |
13-09-2024 11:15:00 Friday |
1953.25 1958.2 |
1958.7 | 1950.25 | 23169 |
| 1645 | 14.45 0.75 % |
13-09-2024 10:15:00 Friday |
1939.1 1953.55 |
1954.9 | 1938.05 | 10568 |
| 1646 | -11.15 -0.57 % |
13-09-2024 09:15:00 Friday |
1950.35 1939.2 |
1950.95 | 1935.45 | 26971 |
| 1647 | -10.8 -0.55 % |
12-09-2024 15:15:00 Thursday |
1954.45 1943.65 |
1954.55 | 1943.4 | 10752 |
| 1648 | 21.95 1.14 % |
12-09-2024 14:15:00 Thursday |
1932.4 1954.35 |
1956 | 1928.45 | 52456 |
| 1649 | 18.4 0.96 % |
12-09-2024 13:15:00 Thursday |
1914.45 1932.85 |
1936.6 | 1912.3 | 40259 |
| 1650 | -1.8 -0.09 % |
12-09-2024 12:15:00 Thursday |
1915.55 1913.75 |
1916 | 1912.1 | 45530 |
| 1651 | -0.4 -0.02 % |
12-09-2024 11:15:00 Thursday |
1916.55 1916.15 |
1919 | 1910.8 | 9754 |
| 1652 | -6.25 -0.33 % |
12-09-2024 10:15:00 Thursday |
1923 1916.75 |
1923 | 1913 | 17377 |
| 1653 | 0.85 0.04 % |
12-09-2024 09:15:00 Thursday |
1921.25 1922.1 |
1930.3 | 1919.75 | 34222 |
| 1654 | 3.35 0.18 % |
11-09-2024 15:15:00 Wednesday |
1907.6 1910.95 |
1915 | 1907.25 | 19398 |
| 1655 | -4.1 -0.21 % |
11-09-2024 14:15:00 Wednesday |
1912 1907.9 |
1916.55 | 1906.25 | 13557 |
| 1656 | -12.4 -0.64 % |
11-09-2024 13:15:00 Wednesday |
1924.4 1912 |
1925.4 | 1912 | 6209 |
| 1657 | 1.7 0.09 % |
11-09-2024 12:15:00 Wednesday |
1922.8 1924.5 |
1926 | 1919.5 | 53974 |
| 1658 | 11.8 0.62 % |
11-09-2024 11:15:00 Wednesday |
1911.6 1923.4 |
1923.4 | 1911.35 | 45978 |
| 1659 | 1.75 0.09 % |
11-09-2024 10:15:00 Wednesday |
1909.95 1911.7 |
1913.55 | 1906.65 | 9900 |
| 1660 | -2 -0.1 % |
11-09-2024 09:15:00 Wednesday |
1913 1911 |
1922.9 | 1904.85 | 16701 |
| 1661 | 1.1 0.06 % |
10-09-2024 15:15:00 Tuesday |
1912.9 1914 |
1915 | 1910.25 | 5952 |
| 1662 | -16.25 -0.84 % |
10-09-2024 14:15:00 Tuesday |
1929.25 1913 |
1929.75 | 1910.15 | 20822 |
| 1663 | -4.8 -0.25 % |
10-09-2024 13:15:00 Tuesday |
1933 1928.2 |
1935 | 1928.1 | 20313 |
| 1664 | 5.1 0.26 % |
10-09-2024 12:15:00 Tuesday |
1928.2 1933.3 |
1934.8 | 1927.5 | 61863 |
| 1665 | 5.1 0.27 % |
10-09-2024 11:15:00 Tuesday |
1922.2 1927.3 |
1928.45 | 1918.95 | 13909 |
| 1666 | 15.9 0.83 % |
10-09-2024 10:15:00 Tuesday |
1907.1 1923 |
1925.5 | 1905.65 | 20558 |
| 1667 | 1 0.05 % |
10-09-2024 09:15:00 Tuesday |
1905 1906 |
1916.65 | 1896.6 | 18300 |
| 1668 | 5.8 0.31 % |
09-09-2024 15:15:00 Monday |
1896.5 1902.3 |
1903 | 1891.65 | 5189 |
| 1669 | -17.5 -0.91 % |
09-09-2024 14:15:00 Monday |
1913.5 1896 |
1914.15 | 1890 | 15226 |
| 1670 | -2.15 -0.11 % |
09-09-2024 13:15:00 Monday |
1915.65 1913.5 |
1920.5 | 1910.65 | 17324 |
| 1671 | -1.95 -0.1 % |
09-09-2024 12:15:00 Monday |
1916.95 1915 |
1918.3 | 1911.25 | 72432 |
| 1672 | -2.15 -0.11 % |
09-09-2024 11:15:00 Monday |
1919 1916.85 |
1920.3 | 1913.85 | 12018 |
| 1673 | 12.65 0.66 % |
09-09-2024 10:15:00 Monday |
1905.65 1918.3 |
1919.6 | 1904.8 | 62081 |
| 1674 | 20.45 1.08 % |
09-09-2024 09:15:00 Monday |
1885.05 1905.5 |
1911.15 | 1885.05 | 35857 |
| 1675 | 2.15 0.11 % |
06-09-2024 15:15:00 Friday |
1901.85 1904 |
1906.1 | 1896.7 | 17498 |
| 1676 | -3.2 -0.17 % |
06-09-2024 14:15:00 Friday |
1904.7 1901.5 |
1910.8 | 1899.75 | 158385 |
| 1677 | 1.4 0.07 % |
06-09-2024 13:15:00 Friday |
1902.6 1904 |
1906 | 1898.95 | 8074 |
| 1678 | -6.2 -0.32 % |
06-09-2024 12:15:00 Friday |
1909.15 1902.95 |
1909.9 | 1899.25 | 17068 |
| 1679 | 3.95 0.21 % |
06-09-2024 11:15:00 Friday |
1905.05 1909 |
1910.3 | 1900 | 8866 |
| 1680 | -4.4 -0.23 % |
06-09-2024 10:15:00 Friday |
1909.5 1905.1 |
1917.2 | 1901 | 25092 |
| 1681 | -21.1 -1.09 % |
06-09-2024 09:15:00 Friday |
1931.15 1910.05 |
1935.9 | 1907 | 39053 |
| 1682 | -3.6 -0.19 % |
05-09-2024 15:15:00 Thursday |
1935 1931.4 |
1938.9 | 1931.4 | 4239 |
| 1683 | 9.25 0.48 % |
05-09-2024 14:15:00 Thursday |
1925 1934.25 |
1936.4 | 1919.6 | 16008 |
| 1684 | 7.25 0.38 % |
05-09-2024 13:15:00 Thursday |
1918.15 1925.4 |
1926.5 | 1917.25 | 5860 |
| 1685 | 2.45 0.13 % |
05-09-2024 12:15:00 Thursday |
1916 1918.45 |
1919.95 | 1915 | 36319 |
| 1686 | 3.7 0.19 % |
05-09-2024 11:15:00 Thursday |
1912.3 1916 |
1918 | 1911.85 | 15877 |
| 1687 | -6.95 -0.36 % |
05-09-2024 10:15:00 Thursday |
1918.6 1911.65 |
1925 | 1910.05 | 4800 |
| 1688 | -5.55 -0.29 % |
05-09-2024 09:15:00 Thursday |
1923.15 1917.6 |
1931 | 1916.35 | 10583 |
| 1689 | -3.75 -0.19 % |
04-09-2024 15:15:00 Wednesday |
1925.5 1921.75 |
1925.6 | 1917.8 | 3357 |
| 1690 | 8.8 0.46 % |
04-09-2024 14:15:00 Wednesday |
1916.5 1925.3 |
1925.3 | 1915.25 | 6659 |
| 1691 | 4.6 0.24 % |
04-09-2024 13:15:00 Wednesday |
1912.9 1917.5 |
1920.6 | 1912.9 | 8114 |
| 1692 | 9.9 0.52 % |
04-09-2024 12:15:00 Wednesday |
1903 1912.9 |
1913 | 1900.75 | 9565 |
| 1693 | -5.7 -0.3 % |
04-09-2024 11:15:00 Wednesday |
1908.15 1902.45 |
1908.6 | 1901.05 | 50531 |
| 1694 | -7.6 -0.4 % |
04-09-2024 10:15:00 Wednesday |
1915.5 1907.9 |
1915.6 | 1903.5 | 6807 |
| 1695 | 7.75 0.41 % |
04-09-2024 09:15:00 Wednesday |
1907.6 1915.35 |
1928.2 | 1902 | 16677 |
| 1696 | -2.9 -0.15 % |
03-09-2024 15:15:00 Tuesday |
1941.9 1939 |
1943.05 | 1936 | 7280 |
| 1697 | -15.5 -0.79 % |
03-09-2024 14:15:00 Tuesday |
1957.1 1941.6 |
1957.85 | 1940.3 | 8609 |
| 1698 | -0.95 -0.05 % |
03-09-2024 13:15:00 Tuesday |
1958 1957.05 |
1963.3 | 1956.7 | 14785 |
| 1699 | 1.5 0.08 % |
03-09-2024 12:15:00 Tuesday |
1955.9 1957.4 |
1958.75 | 1955 | 18870 |
| 1700 | 1.1 0.06 % |
03-09-2024 11:15:00 Tuesday |
1954.15 1955.25 |
1956.15 | 1950.95 | 29037 |
| 1701 | -6.8 -0.35 % |
03-09-2024 10:15:00 Tuesday |
1958.8 1952 |
1959.1 | 1949.3 | 9271 |
| 1702 | -5.9 -0.3 % |
03-09-2024 09:15:00 Tuesday |
1964.9 1959 |
1965 | 1946.65 | 14977 |
| 1703 | -7.15 -0.36 % |
02-09-2024 15:15:00 Monday |
1964.3 1957.15 |
1967 | 1957.15 | 4920 |
| 1704 | 1.55 0.08 % |
02-09-2024 14:15:00 Monday |
1962.5 1964.05 |
1967 | 1955 | 59946 |
| 1705 | -2.2 -0.11 % |
02-09-2024 13:15:00 Monday |
1964.7 1962.5 |
1968.35 | 1959.5 | 24963 |
| 1706 | -7.3 -0.37 % |
02-09-2024 12:15:00 Monday |
1972.2 1964.9 |
1972.9 | 1963 | 10721 |
| 1707 | 13.85 0.71 % |
02-09-2024 11:15:00 Monday |
1958.5 1972.35 |
1975.05 | 1956.05 | 18530 |
| 1708 | 11.1 0.57 % |
02-09-2024 10:15:00 Monday |
1946.6 1957.7 |
1958.9 | 1946.1 | 8610 |
| 1709 | 2.75 0.14 % |
02-09-2024 09:15:00 Monday |
1943 1945.75 |
1959.8 | 1942.95 | 22914 |
| 1710 | 2.55 0.13 % |
30-08-2024 15:15:00 Friday |
1943.15 1945.7 |
1950 | 1939.25 | 31088 |
| 1711 | 10.15 0.53 % |
30-08-2024 14:15:00 Friday |
1932.95 1943.1 |
1950 | 1928.35 | 106995 |
| 1712 | 0.5 0.03 % |
30-08-2024 13:15:00 Friday |
1933.25 1933.75 |
1936.25 | 1931 | 19601 |
| 1713 | -2.4 -0.12 % |
30-08-2024 12:15:00 Friday |
1936 1933.6 |
1939.95 | 1930.5 | 12020 |
| 1714 | 0.95 0.05 % |
30-08-2024 11:15:00 Friday |
1934.05 1935 |
1936.65 | 1928.7 | 11237 |
| 1715 | 1.3 0.07 % |
30-08-2024 10:15:00 Friday |
1932.75 1934.05 |
1935.55 | 1928.4 | 10744 |
| 1716 | -11.8 -0.61 % |
30-08-2024 09:15:00 Friday |
1943.9 1932.1 |
1943.9 | 1928.15 | 25724 |
| 1717 | -1.4 -0.07 % |
29-08-2024 15:15:00 Thursday |
1931.85 1930.45 |
1935 | 1926.25 | 6916 |
| 1718 | 4.1 0.21 % |
29-08-2024 14:15:00 Thursday |
1927.55 1931.65 |
1944.75 | 1923.9 | 27541 |
| 1719 | -9.5 -0.49 % |
29-08-2024 13:15:00 Thursday |
1937.8 1928.3 |
1939.7 | 1920.6 | 30227 |
| 1720 | -2.45 -0.13 % |
29-08-2024 12:15:00 Thursday |
1940.2 1937.75 |
1945 | 1932.55 | 20385 |
| 1721 | -7.5 -0.39 % |
29-08-2024 11:15:00 Thursday |
1946.75 1939.25 |
1947.9 | 1937.05 | 16856 |
| 1722 | 6.55 0.34 % |
29-08-2024 10:15:00 Thursday |
1940.95 1947.5 |
1950 | 1940.45 | 34715 |
| 1723 | 7 0.36 % |
29-08-2024 09:15:00 Thursday |
1935 1942 |
1947.25 | 1925.1 | 34172 |
| 1724 | -3.35 -0.17 % |
28-08-2024 15:15:00 Wednesday |
1940.5 1937.15 |
1941.55 | 1935.65 | 17826 |
| 1725 | -3.1 -0.16 % |
28-08-2024 14:15:00 Wednesday |
1943.6 1940.5 |
1948.55 | 1938 | 45849 |
| 1726 | -1 -0.05 % |
28-08-2024 13:15:00 Wednesday |
1945.5 1944.5 |
1948 | 1942.1 | 32443 |
| 1727 | 4.6 0.24 % |
28-08-2024 12:15:00 Wednesday |
1940.75 1945.35 |
1949.5 | 1939.05 | 27334 |
| 1728 | 9 0.47 % |
28-08-2024 11:15:00 Wednesday |
1931.5 1940.5 |
1950.15 | 1930.8 | 80095 |
| 1729 | 17 0.89 % |
28-08-2024 10:15:00 Wednesday |
1914.5 1931.5 |
1936.5 | 1911 | 85838 |
| 1730 | 10.1 0.53 % |
28-08-2024 09:15:00 Wednesday |
1904.5 1914.6 |
1914.6 | 1896.9 | 44785 |
| 1731 | -4.45 -0.23 % |
27-08-2024 15:15:00 Tuesday |
1901.25 1896.8 |
1902 | 1896 | 4790 |
| 1732 | 3.65 0.19 % |
27-08-2024 14:15:00 Tuesday |
1897.6 1901.25 |
1901.9 | 1896.15 | 18011 |
| 1733 | 0 0 % |
27-08-2024 13:15:00 Tuesday |
1897.6 1897.6 |
1902 | 1895.75 | 12730 |
| 1734 | 6 0.32 % |
27-08-2024 12:15:00 Tuesday |
1891.8 1897.8 |
1897.8 | 1891.8 | 22604 |
| 1735 | 1.1 0.06 % |
27-08-2024 11:15:00 Tuesday |
1891 1892.1 |
1896.5 | 1890.1 | 15143 |
| 1736 | -6 -0.32 % |
27-08-2024 10:15:00 Tuesday |
1897.2 1891.2 |
1899.8 | 1890.05 | 9256 |
| 1737 | 15.3 0.81 % |
27-08-2024 09:15:00 Tuesday |
1881.7 1897 |
1898 | 1874 | 47899 |
| 1738 | 1.55 0.08 % |
26-08-2024 15:15:00 Monday |
1875.65 1877.2 |
1878 | 1875.65 | 4808 |
| 1739 | -0.5 -0.03 % |
26-08-2024 14:15:00 Monday |
1876.5 1876 |
1879 | 1872.5 | 11125 |
| 1740 | -8.05 -0.43 % |
26-08-2024 13:15:00 Monday |
1883.7 1875.65 |
1884.8 | 1875 | 9198 |
| 1741 | 2.3 0.12 % |
26-08-2024 12:15:00 Monday |
1881.25 1883.55 |
1884.5 | 1877.2 | 13444 |
| 1742 | -1.1 -0.06 % |
26-08-2024 11:15:00 Monday |
1882.3 1881.2 |
1885.8 | 1880 | 13647 |
| 1743 | -3.15 -0.17 % |
26-08-2024 10:15:00 Monday |
1884.6 1881.45 |
1888.35 | 1880.3 | 29231 |
| 1744 | 13.55 0.72 % |
26-08-2024 09:15:00 Monday |
1870 1883.55 |
1884.5 | 1866.75 | 37484 |
| 1745 | 3.55 0.19 % |
23-08-2024 15:15:00 Friday |
1862.45 1866 |
1866.6 | 1861.05 | 39757 |
| 1746 | -3.65 -0.2 % |
23-08-2024 14:15:00 Friday |
1864.65 1861 |
1866.75 | 1858.1 | 140909 |
| 1747 | -5.35 -0.29 % |
23-08-2024 13:15:00 Friday |
1870 1864.65 |
1870.1 | 1863.5 | 23758 |
| 1748 | 4 0.21 % |
23-08-2024 12:15:00 Friday |
1866 1870 |
1870 | 1864.35 | 47365 |
| 1749 | 0.95 0.05 % |
23-08-2024 11:15:00 Friday |
1864.8 1865.75 |
1866 | 1862 | 8151 |
| 1750 | -0.7 -0.04 % |
23-08-2024 10:15:00 Friday |
1865 1864.3 |
1870 | 1864 | 13164 |
| 1751 | -14 -0.75 % |
23-08-2024 09:15:00 Friday |
1878.95 1864.95 |
1880.25 | 1856.55 | 47510 |
| 1752 | -0.55 -0.03 % |
22-08-2024 15:15:00 Thursday |
1878.5 1877.95 |
1881 | 1877.5 | 4653 |
| 1753 | 2.95 0.16 % |
22-08-2024 14:15:00 Thursday |
1876.75 1879.7 |
1881.3 | 1873 | 18157 |
| 1754 | 4.2 0.22 % |
22-08-2024 13:15:00 Thursday |
1873.6 1877.8 |
1877.85 | 1869.9 | 9526 |
| 1755 | -1.45 -0.08 % |
22-08-2024 12:15:00 Thursday |
1876.15 1874.7 |
1878.3 | 1871 | 10012 |
| 1756 | -7.45 -0.4 % |
22-08-2024 11:15:00 Thursday |
1884 1876.55 |
1884 | 1874.9 | 4195 |
| 1757 | -0.8 -0.04 % |
22-08-2024 10:15:00 Thursday |
1884.8 1884 |
1886.75 | 1879.05 | 12156 |
| 1758 | 3.4 0.18 % |
22-08-2024 09:15:00 Thursday |
1882.35 1885.75 |
1893.3 | 1880 | 21936 |
| 1759 | -0.25 -0.01 % |
21-08-2024 15:15:00 Wednesday |
1872.25 1872 |
1873.95 | 1869.1 | 7524 |
| 1760 | 2.4 0.13 % |
21-08-2024 14:15:00 Wednesday |
1869.85 1872.25 |
1873.6 | 1868 | 10478 |
| 1761 | -0.35 -0.02 % |
21-08-2024 13:15:00 Wednesday |
1870.35 1870 |
1870.9 | 1866.65 | 7154 |
| 1762 | 1.05 0.06 % |
21-08-2024 12:15:00 Wednesday |
1869.25 1870.3 |
1871.6 | 1867.25 | 9808 |
| 1763 | -1.6 -0.09 % |
21-08-2024 11:15:00 Wednesday |
1871.3 1869.7 |
1875.65 | 1869.6 | 14870 |
| 1764 | 0 0 % |
21-08-2024 10:15:00 Wednesday |
1872 1872 |
1876 | 1870.2 | 9686 |
| 1765 | -2.6 -0.14 % |
21-08-2024 09:15:00 Wednesday |
1874 1871.4 |
1879.95 | 1868.4 | 26526 |
| 1766 | -0.6 -0.03 % |
20-08-2024 15:15:00 Tuesday |
1872.6 1872 |
1875.05 | 1869.05 | 6665 |
| 1767 | 2.6 0.14 % |
20-08-2024 14:15:00 Tuesday |
1871 1873.6 |
1874 | 1868.5 | 7650 |
| 1768 | -3 -0.16 % |
20-08-2024 13:15:00 Tuesday |
1875 1872 |
1875.55 | 1870.25 | 5798 |
| 1769 | -2.85 -0.15 % |
20-08-2024 12:15:00 Tuesday |
1877.8 1874.95 |
1879.6 | 1872.9 | 5121 |
| 1770 | 2.05 0.11 % |
20-08-2024 11:15:00 Tuesday |
1876.5 1878.55 |
1882.2 | 1876.15 | 4750 |
| 1771 | -7 -0.37 % |
20-08-2024 10:15:00 Tuesday |
1883.5 1876.5 |
1885 | 1875.25 | 9695 |
| 1772 | 2.95 0.16 % |
20-08-2024 09:15:00 Tuesday |
1880.05 1883 |
1885.7 | 1868.35 | 28838 |
| 1773 | -0.25 -0.01 % |
19-08-2024 15:15:00 Monday |
1864.25 1864 |
1865 | 1862.2 | 7534 |
| 1774 | 0.2 0.01 % |
19-08-2024 14:15:00 Monday |
1864.05 1864.25 |
1866.85 | 1861.35 | 17932 |
| 1775 | 0.75 0.04 % |
19-08-2024 13:15:00 Monday |
1864 1864.75 |
1865 | 1860 | 13175 |
| 1776 | 1.85 0.1 % |
19-08-2024 12:15:00 Monday |
1861.65 1863.5 |
1865.5 | 1861.55 | 13627 |
| 1777 | 3.15 0.17 % |
19-08-2024 11:15:00 Monday |
1858.5 1861.65 |
1863.8 | 1858.2 | 8680 |
| 1778 | -3.7 -0.2 % |
19-08-2024 10:15:00 Monday |
1862.5 1858.8 |
1864.1 | 1857 | 15360 |
| 1779 | 2.85 0.15 % |
19-08-2024 09:15:00 Monday |
1859.35 1862.2 |
1866 | 1849.45 | 27765 |
| 1780 | -6.85 -0.37 % |
16-08-2024 15:15:00 Friday |
1860.65 1853.8 |
1861 | 1853.8 | 46152 |
| 1781 | 7.5 0.4 % |
16-08-2024 14:15:00 Friday |
1853.15 1860.65 |
1861.8 | 1851.55 | 107781 |
| 1782 | 1.15 0.06 % |
16-08-2024 13:15:00 Friday |
1852 1853.15 |
1854.3 | 1848.6 | 45335 |
| 1783 | -1.15 -0.06 % |
16-08-2024 12:15:00 Friday |
1853.55 1852.4 |
1854.1 | 1848.15 | 26384 |
| 1784 | 11.55 0.63 % |
16-08-2024 11:15:00 Friday |
1841.55 1853.1 |
1854.85 | 1839.8 | 30590 |
| 1785 | 4.15 0.23 % |
16-08-2024 10:15:00 Friday |
1837.5 1841.65 |
1842 | 1833.3 | 6439 |
| 1786 | -10.35 -0.56 % |
16-08-2024 09:15:00 Friday |
1847.25 1836.9 |
1847.7 | 1830.65 | 57529 |
| 1787 | -3.2 -0.18 % |
14-08-2024 15:15:00 Wednesday |
1823 1819.8 |
1824.5 | 1817.85 | 6368 |
| 1788 | 0.05 0 % |
14-08-2024 14:15:00 Wednesday |
1822.95 1823 |
1825 | 1817.6 | 16309 |
| 1789 | 2 0.11 % |
14-08-2024 13:15:00 Wednesday |
1820.85 1822.85 |
1823.8 | 1817.3 | 10074 |
| 1790 | -0.85 -0.05 % |
14-08-2024 12:15:00 Wednesday |
1821.7 1820.85 |
1824.35 | 1815.5 | 11911 |
| 1791 | 11.25 0.62 % |
14-08-2024 11:15:00 Wednesday |
1809.8 1821.05 |
1821.75 | 1807.65 | 15288 |
| 1792 | -0.6 -0.03 % |
14-08-2024 10:15:00 Wednesday |
1809.6 1809 |
1811.9 | 1804.1 | 13812 |
| 1793 | 12.15 0.68 % |
14-08-2024 09:15:00 Wednesday |
1797.35 1809.5 |
1811.55 | 1797.35 | 432053 |
| 1794 | -1.3 -0.07 % |
13-08-2024 15:15:00 Tuesday |
1796.45 1795.15 |
1797.85 | 1793 | 20983 |
| 1795 | -0.5 -0.03 % |
13-08-2024 14:15:00 Tuesday |
1796.95 1796.45 |
1801.75 | 1793.25 | 21177 |
| 1796 | -3.75 -0.21 % |
13-08-2024 13:15:00 Tuesday |
1800.4 1796.65 |
1801.3 | 1789.55 | 13518 |
| 1797 | -1.6 -0.09 % |
13-08-2024 12:15:00 Tuesday |
1802.05 1800.45 |
1805.5 | 1797.65 | 16659 |
| 1798 | -0.35 -0.02 % |
13-08-2024 11:15:00 Tuesday |
1802.1 1801.75 |
1804 | 1799.25 | 8927 |
| 1799 | -0.95 -0.05 % |
13-08-2024 10:15:00 Tuesday |
1803.15 1802.2 |
1805.5 | 1799.9 | 15859 |
| 1800 | -3.2 -0.18 % |
13-08-2024 09:15:00 Tuesday |
1806.35 1803.15 |
1807.4 | 1792.1 | 51319 |
| 1801 | -1.95 -0.11 % |
12-08-2024 15:15:00 Monday |
1796.95 1795 |
1800.55 | 1794 | 11391 |
| 1802 | -2.6 -0.14 % |
12-08-2024 14:15:00 Monday |
1799.9 1797.3 |
1799.9 | 1790.75 | 18487 |
| 1803 | 0.4 0.02 % |
12-08-2024 13:15:00 Monday |
1798.5 1798.9 |
1801.3 | 1796.5 | 15924 |
| 1804 | 1.8 0.1 % |
12-08-2024 12:15:00 Monday |
1796.7 1798.5 |
1803 | 1796.25 | 28339 |
| 1805 | 5.75 0.32 % |
12-08-2024 11:15:00 Monday |
1791.85 1797.6 |
1799.9 | 1790.25 | 24509 |
| 1806 | 16.9 0.95 % |
12-08-2024 10:15:00 Monday |
1774 1790.9 |
1791.6 | 1772.5 | 18272 |
| 1807 | 8.35 0.47 % |
12-08-2024 09:15:00 Monday |
1765.05 1773.4 |
1779.7 | 1765.05 | 22528 |
| 1808 | -3.25 -0.18 % |
09-08-2024 15:15:00 Friday |
1772.25 1769 |
1772.95 | 1768 | 59296 |
| 1809 | 0.8 0.05 % |
09-08-2024 14:15:00 Friday |
1771.45 1772.25 |
1774.5 | 1767.1 | 124178 |
| 1810 | 6.35 0.36 % |
09-08-2024 13:15:00 Friday |
1765.1 1771.45 |
1774 | 1764.05 | 7498 |
| 1811 | 2.9 0.16 % |
09-08-2024 12:15:00 Friday |
1762.6 1765.5 |
1766 | 1760.15 | 3078 |
| 1812 | -2 -0.11 % |
09-08-2024 11:15:00 Friday |
1764 1762 |
1767.95 | 1761.1 | 14190 |
| 1813 | 4.75 0.27 % |
09-08-2024 10:15:00 Friday |
1759.95 1764.7 |
1766.5 | 1757.15 | 29823 |
| 1814 | -13.25 -0.75 % |
09-08-2024 09:15:00 Friday |
1774.65 1761.4 |
1779.9 | 1756.55 | 31689 |
| 1815 | -3.1 -0.18 % |
08-08-2024 15:15:00 Thursday |
1743 1739.9 |
1743 | 1736.05 | 15681 |
| 1816 | 3.9 0.22 % |
08-08-2024 14:15:00 Thursday |
1739.1 1743 |
1748.45 | 1735 | 30242 |
| 1817 | -0.95 -0.05 % |
08-08-2024 13:15:00 Thursday |
1739.55 1738.6 |
1743.4 | 1727.7 | 30435 |
| 1818 | -25.6 -1.45 % |
08-08-2024 12:15:00 Thursday |
1766 1740.4 |
1769.75 | 1737.85 | 53955 |
| 1819 | 11.85 0.68 % |
08-08-2024 11:15:00 Thursday |
1753.55 1765.4 |
1766.55 | 1750.85 | 18762 |
| 1820 | -4.4 -0.25 % |
08-08-2024 10:15:00 Thursday |
1756.8 1752.4 |
1763.55 | 1749.25 | 16869 |
| 1821 | -27.55 -1.54 % |
08-08-2024 09:15:00 Thursday |
1784.35 1756.8 |
1784.35 | 1752.25 | 45203 |
| 1822 | -3.3 -0.18 % |
07-08-2024 15:15:00 Wednesday |
1792.75 1789.45 |
1794.1 | 1789 | 3741 |
| 1823 | 15.05 0.85 % |
07-08-2024 14:15:00 Wednesday |
1776.9 1791.95 |
1796.55 | 1776.9 | 13368 |
| 1824 | 11.05 0.63 % |
07-08-2024 13:15:00 Wednesday |
1766.7 1777.75 |
1777.75 | 1762.05 | 3609 |
| 1825 | -6.2 -0.35 % |
07-08-2024 12:15:00 Wednesday |
1773.7 1767.5 |
1777.1 | 1764.15 | 2968 |
| 1826 | -8.55 -0.48 % |
07-08-2024 11:15:00 Wednesday |
1781.1 1772.55 |
1783.95 | 1772.55 | 4927 |
| 1827 | -2.75 -0.15 % |
07-08-2024 10:15:00 Wednesday |
1783.85 1781.1 |
1789.8 | 1778.8 | 6396 |
| 1828 | -5.95 -0.33 % |
07-08-2024 09:15:00 Wednesday |
1789.95 1784 |
1797 | 1781.3 | 18429 |
| 1829 | 5.9 0.34 % |
06-08-2024 15:15:00 Tuesday |
1746.9 1752.8 |
1756.05 | 1746.4 | 3779 |
| 1830 | -4.95 -0.28 % |
06-08-2024 14:15:00 Tuesday |
1751.75 1746.8 |
1759.1 | 1745 | 8966 |
| 1831 | 0.15 0.01 % |
06-08-2024 13:15:00 Tuesday |
1751.55 1751.7 |
1755.6 | 1745.85 | 7932 |
| 1832 | -3.4 -0.19 % |
06-08-2024 12:15:00 Tuesday |
1755 1751.6 |
1755.8 | 1748.05 | 7224 |
| 1833 | -13.7 -0.77 % |
06-08-2024 11:15:00 Tuesday |
1769.25 1755.55 |
1776.25 | 1753.05 | 17071 |
| 1834 | -17.4 -0.97 % |
06-08-2024 10:15:00 Tuesday |
1785.55 1768.15 |
1788 | 1758.3 | 25255 |
| 1835 | 33.55 1.92 % |
06-08-2024 09:15:00 Tuesday |
1751.45 1785 |
1796.65 | 1751.45 | 36634 |
| 1836 | 1.3 0.07 % |
05-08-2024 15:15:00 Monday |
1751.7 1753 |
1754.45 | 1750.1 | 17058 |
| 1837 | -1.45 -0.08 % |
05-08-2024 14:15:00 Monday |
1753.15 1751.7 |
1764 | 1745.15 | 49097 |
| 1838 | 15.5 0.89 % |
05-08-2024 13:15:00 Monday |
1737.05 1752.55 |
1755.65 | 1735.8 | 40566 |
| 1839 | 2.2 0.13 % |
05-08-2024 12:15:00 Monday |
1733.9 1736.1 |
1745 | 1730.1 | 62333 |
| 1840 | -4.3 -0.25 % |
05-08-2024 11:15:00 Monday |
1738.2 1733.9 |
1738.25 | 1718.4 | 92873 |
| 1841 | -36.95 -2.08 % |
05-08-2024 10:15:00 Monday |
1774.5 1737.55 |
1775.35 | 1736.3 | 101316 |
| 1842 | 14 0.8 % |
05-08-2024 09:15:00 Monday |
1761 1775 |
1797.6 | 1761 | 206248 |
| 1843 | -5.15 -0.28 % |
02-08-2024 15:15:00 Friday |
1823.35 1818.2 |
1824.4 | 1818.2 | 67647 |
| 1844 | 1.2 0.07 % |
02-08-2024 14:15:00 Friday |
1822 1823.2 |
1825.2 | 1816.2 | 257258 |
| 1845 | -12.1 -0.66 % |
02-08-2024 13:15:00 Friday |
1834.55 1822.45 |
1835.5 | 1819.75 | 86136 |
| 1846 | 4.2 0.23 % |
02-08-2024 12:15:00 Friday |
1830.9 1835.1 |
1836.3 | 1829.6 | 10904 |
| 1847 | -1.55 -0.08 % |
02-08-2024 11:15:00 Friday |
1832.75 1831.2 |
1835 | 1828.7 | 9303 |
| 1848 | -1.6 -0.09 % |
02-08-2024 10:15:00 Friday |
1834 1832.4 |
1835.95 | 1827 | 55633 |
| 1849 | -9.95 -0.54 % |
02-08-2024 09:15:00 Friday |
1843.95 1834 |
1860 | 1828.1 | 88621 |
| 1850 | -4.1 -0.22 % |
01-08-2024 15:15:00 Thursday |
1853.25 1849.15 |
1854.55 | 1846.4 | 8095 |
| 1851 | 1.85 0.1 % |
01-08-2024 14:15:00 Thursday |
1851.25 1853.1 |
1854.8 | 1846.75 | 16548 |
| 1852 | -4.8 -0.26 % |
01-08-2024 13:15:00 Thursday |
1855.8 1851 |
1856.4 | 1846.35 | 19456 |
| 1853 | 2.8 0.15 % |
01-08-2024 12:15:00 Thursday |
1854.2 1857 |
1858.6 | 1854.2 | 8376 |
| 1854 | -3.3 -0.18 % |
01-08-2024 11:15:00 Thursday |
1857.35 1854.05 |
1858.3 | 1853.45 | 11800 |
| 1855 | -0.85 -0.05 % |
01-08-2024 10:15:00 Thursday |
1858.05 1857.2 |
1859.95 | 1853.05 | 31335 |
| 1856 | 13.15 0.71 % |
01-08-2024 09:15:00 Thursday |
1845.4 1858.55 |
1867.55 | 1845.4 | 94883 |
| 1857 | 0.15 0.01 % |
31-07-2024 15:15:00 Wednesday |
1867.85 1868 |
1871.7 | 1866.3 | 6031 |
| 1858 | -1.7 -0.09 % |
31-07-2024 14:15:00 Wednesday |
1868.75 1867.05 |
1870.9 | 1865.75 | 6773 |
| 1859 | 2.3 0.12 % |
31-07-2024 13:15:00 Wednesday |
1866.7 1869 |
1871.05 | 1866.1 | 2649 |
| 1860 | -0.2 -0.01 % |
31-07-2024 12:15:00 Wednesday |
1866.9 1866.7 |
1869.75 | 1865.5 | 1348 |
| 1861 | -2.1 -0.11 % |
31-07-2024 11:15:00 Wednesday |
1869.3 1867.2 |
1871.3 | 1866.15 | 3938 |
| 1862 | -9.35 -0.5 % |
31-07-2024 10:15:00 Wednesday |
1879.55 1870.2 |
1880.35 | 1867.2 | 11988 |
| 1863 | 4.15 0.22 % |
31-07-2024 09:15:00 Wednesday |
1874.35 1878.5 |
1884 | 1870.55 | 16716 |
| 1864 | 1.55 0.08 % |
30-07-2024 15:15:00 Tuesday |
1875 1876.55 |
1879.7 | 1873.05 | 11875 |
| 1865 | 8.4 0.45 % |
30-07-2024 14:15:00 Tuesday |
1867.5 1875.9 |
1877.95 | 1867.45 | 27580 |
| 1866 | 2.9 0.16 % |
30-07-2024 13:15:00 Tuesday |
1864.5 1867.4 |
1869.2 | 1860 | 18589 |
| 1867 | -3.9 -0.21 % |
30-07-2024 12:15:00 Tuesday |
1868.55 1864.65 |
1870.95 | 1864.5 | 10425 |
| 1868 | -0.95 -0.05 % |
30-07-2024 11:15:00 Tuesday |
1869.45 1868.5 |
1870.45 | 1864.15 | 13856 |
| 1869 | 0.95 0.05 % |
30-07-2024 10:15:00 Tuesday |
1868.35 1869.3 |
1873.8 | 1867 | 13775 |
| 1870 | 2.3 0.12 % |
30-07-2024 09:15:00 Tuesday |
1867.25 1869.55 |
1879.05 | 1865.5 | 31879 |
| 1871 | 5.05 0.27 % |
29-07-2024 15:15:00 Monday |
1870.75 1875.8 |
1877.85 | 1870 | 4920 |
| 1872 | 2.4 0.13 % |
29-07-2024 14:15:00 Monday |
1867.9 1870.3 |
1872 | 1864.15 | 8796 |
| 1873 | -5.2 -0.28 % |
29-07-2024 13:15:00 Monday |
1873.2 1868 |
1873.75 | 1867.3 | 7825 |
| 1874 | -3.45 -0.18 % |
29-07-2024 12:15:00 Monday |
1878.05 1874.6 |
1882.3 | 1869.7 | 5920 |
| 1875 | 2.65 0.14 % |
29-07-2024 11:15:00 Monday |
1875.6 1878.25 |
1884 | 1875.4 | 5452 |
| 1876 | -5.5 -0.29 % |
29-07-2024 10:15:00 Monday |
1881.95 1876.45 |
1886.45 | 1870.5 | 10611 |
| 1877 | -3.1 -0.16 % |
29-07-2024 09:15:00 Monday |
1885.05 1881.95 |
1903 | 1881 | 37524 |
| 1878 | 1.4 0.07 % |
26-07-2024 15:15:00 Friday |
1879.6 1881 |
1882.75 | 1878 | 60963 |
| 1879 | 0.7 0.04 % |
26-07-2024 14:15:00 Friday |
1879.3 1880 |
1881.15 | 1869.9 | 241409 |
| 1880 | -0.35 -0.02 % |
26-07-2024 13:15:00 Friday |
1879.65 1879.3 |
1883 | 1877.4 | 71765 |
| 1881 | 11.15 0.6 % |
26-07-2024 12:15:00 Friday |
1868.6 1879.75 |
1881.45 | 1866.45 | 70420 |
| 1882 | 5.65 0.3 % |
26-07-2024 11:15:00 Friday |
1864.1 1869.75 |
1869.85 | 1858.75 | 36596 |
| 1883 | -10.9 -0.58 % |
26-07-2024 10:15:00 Friday |
1875.5 1864.6 |
1880.2 | 1864 | 69462 |
| 1884 | 51 2.8 % |
26-07-2024 09:15:00 Friday |
1824.5 1875.5 |
1881 | 1824.5 | 205559 |
| 1885 | 1.75 0.1 % |
25-07-2024 15:15:00 Thursday |
1823.7 1825.45 |
1828.8 | 1823.7 | 8351 |
| 1886 | -0.5 -0.03 % |
25-07-2024 14:15:00 Thursday |
1824.85 1824.35 |
1826.8 | 1823 | 9903 |
| 1887 | -2.45 -0.13 % |
25-07-2024 13:15:00 Thursday |
1827.45 1825 |
1830.6 | 1823 | 5926 |
| 1888 | 3.7 0.2 % |
25-07-2024 12:15:00 Thursday |
1824.5 1828.2 |
1829.85 | 1823.7 | 10508 |
| 1889 | 5.8 0.32 % |
25-07-2024 11:15:00 Thursday |
1819 1824.8 |
1825 | 1813.95 | 12204 |
| 1890 | -6 -0.33 % |
25-07-2024 10:15:00 Thursday |
1824.6 1818.6 |
1828.45 | 1815.2 | 15887 |
| 1891 | 2.65 0.15 % |
25-07-2024 09:15:00 Thursday |
1821.65 1824.3 |
1828.25 | 1813.75 | 29859 |
| 1892 | -2.3 -0.13 % |
24-07-2024 15:15:00 Wednesday |
1833.7 1831.4 |
1837.85 | 1831.4 | 20038 |
| 1893 | 4.6 0.25 % |
24-07-2024 14:15:00 Wednesday |
1828.3 1832.9 |
1836.5 | 1826.55 | 102653 |
| 1894 | 4.15 0.23 % |
24-07-2024 13:15:00 Wednesday |
1824.7 1828.85 |
1829.65 | 1820.2 | 23858 |
| 1895 | -2.8 -0.15 % |
24-07-2024 12:15:00 Wednesday |
1826.8 1824 |
1830.05 | 1823.05 | 85847 |
| 1896 | -12.35 -0.67 % |
24-07-2024 11:15:00 Wednesday |
1839.15 1826.8 |
1839.35 | 1826.8 | 20963 |
| 1897 | 9.35 0.51 % |
24-07-2024 10:15:00 Wednesday |
1830 1839.35 |
1839.75 | 1830 | 34932 |
| 1898 | 1.9 0.1 % |
24-07-2024 09:15:00 Wednesday |
1828.9 1830.8 |
1840.55 | 1823 | 64487 |
| 1899 | -5.15 -0.28 % |
23-07-2024 15:15:00 Tuesday |
1836.35 1831.2 |
1839.75 | 1831.2 | 5989 |
| 1900 | 12.85 0.7 % |
23-07-2024 14:15:00 Tuesday |
1823.8 1836.65 |
1839.75 | 1821.25 | 24224 |
| 1901 | 19.55 1.08 % |
23-07-2024 13:15:00 Tuesday |
1804.4 1823.95 |
1832.4 | 1802.75 | 34607 |
| 1902 | -4.65 -0.26 % |
23-07-2024 12:15:00 Tuesday |
1809.85 1805.2 |
1810.45 | 1783 | 39812 |
| 1903 | -1.9 -0.1 % |
23-07-2024 11:15:00 Tuesday |
1811.75 1809.85 |
1816.5 | 1808.8 | 26045 |
| 1904 | 1.4 0.08 % |
23-07-2024 10:15:00 Tuesday |
1811.15 1812.55 |
1812.85 | 1801.9 | 15870 |
| 1905 | 3.2 0.18 % |
23-07-2024 09:15:00 Tuesday |
1808 1811.2 |
1817.85 | 1805 | 38908 |
| 1906 | -4.25 -0.23 % |
22-07-2024 15:15:00 Monday |
1812.65 1808.4 |
1813.1 | 1807.5 | 6089 |
| 1907 | 10 0.55 % |
22-07-2024 14:15:00 Monday |
1803.1 1813.1 |
1813.65 | 1800.9 | 14530 |
| 1908 | -7.3 -0.4 % |
22-07-2024 13:15:00 Monday |
1810.3 1803 |
1813.7 | 1803 | 11357 |
| 1909 | -7.45 -0.41 % |
22-07-2024 12:15:00 Monday |
1817.75 1810.3 |
1817.75 | 1809.5 | 10870 |
| 1910 | -2.1 -0.12 % |
22-07-2024 11:15:00 Monday |
1820 1817.9 |
1822.65 | 1816 | 14164 |
| 1911 | 11.1 0.61 % |
22-07-2024 10:15:00 Monday |
1808.9 1820 |
1823.1 | 1805.8 | 29752 |
| 1912 | 8.85 0.49 % |
22-07-2024 09:15:00 Monday |
1800 1808.85 |
1812.15 | 1793.75 | 84157 |
| 1913 | -4.7 -0.26 % |
19-07-2024 15:15:00 Friday |
1794 1789.3 |
1795 | 1788 | 114919 |
| 1914 | 0.4 0.02 % |
19-07-2024 14:15:00 Friday |
1793.5 1793.9 |
1798.55 | 1790 | 191076 |
| 1915 | -19.25 -1.06 % |
19-07-2024 13:15:00 Friday |
1812.75 1793.5 |
1813.95 | 1786.1 | 127044 |
| 1916 | -2.25 -0.12 % |
19-07-2024 12:15:00 Friday |
1815 1812.75 |
1821 | 1811.5 | 95813 |
| 1917 | 6.6 0.36 % |
19-07-2024 11:15:00 Friday |
1809 1815.6 |
1817.35 | 1806.55 | 95565 |
| 1918 | -2.4 -0.13 % |
19-07-2024 10:15:00 Friday |
1811 1808.6 |
1812 | 1803.05 | 431704 |
| 1919 | -31.1 -1.69 % |
19-07-2024 09:15:00 Friday |
1842.05 1810.95 |
1843 | 1794.4 | 565360 |
| 1920 | 5.3 0.3 % |
18-07-2024 15:15:00 Thursday |
1759.2 1764.5 |
1764.95 | 1758.4 | 18809 |
| 1921 | -3.9 -0.22 % |
18-07-2024 14:15:00 Thursday |
1763.85 1759.95 |
1764.6 | 1744 | 67125 |
| 1922 | 11.15 0.64 % |
18-07-2024 13:15:00 Thursday |
1752.4 1763.55 |
1764.7 | 1751.95 | 40281 |
| 1923 | 18.9 1.09 % |
18-07-2024 12:15:00 Thursday |
1733.7 1752.6 |
1752.6 | 1733 | 37850 |
| 1924 | 0.9 0.05 % |
18-07-2024 11:15:00 Thursday |
1733.6 1734.5 |
1739.55 | 1732.75 | 13342 |
| 1925 | 3.1 0.18 % |
18-07-2024 10:15:00 Thursday |
1730.5 1733.6 |
1742 | 1728.4 | 27302 |
| 1926 | 5.45 0.32 % |
18-07-2024 09:15:00 Thursday |
1724.95 1730.4 |
1745.05 | 1720.75 | 78963 |
| 1927 | 1.6 0.09 % |
16-07-2024 15:15:00 Tuesday |
1724.2 1725.8 |
1727 | 1720.55 | 20069 |
| 1928 | -7.35 -0.42 % |
16-07-2024 14:15:00 Tuesday |
1732.35 1725 |
1732.85 | 1724.2 | 28851 |
| 1929 | 6.45 0.37 % |
16-07-2024 13:15:00 Tuesday |
1726.45 1732.9 |
1733 | 1722.95 | 34250 |
| 1930 | 9.05 0.53 % |
16-07-2024 12:15:00 Tuesday |
1717.4 1726.45 |
1729 | 1714.6 | 26771 |
| 1931 | -2.55 -0.15 % |
16-07-2024 11:15:00 Tuesday |
1718.9 1716.35 |
1724.5 | 1714.1 | 21369 |
| 1932 | -7.1 -0.41 % |
16-07-2024 10:15:00 Tuesday |
1726 1718.9 |
1728.95 | 1716.55 | 35913 |
| 1933 | 12.45 0.73 % |
16-07-2024 09:15:00 Tuesday |
1713.2 1725.65 |
1737.45 | 1699.3 | 96875 |
| 1934 | 1.6 0.09 % |
15-07-2024 15:15:00 Monday |
1706.4 1708 |
1709 | 1704.65 | 12879 |
| 1935 | -4 -0.23 % |
15-07-2024 14:15:00 Monday |
1711.55 1707.55 |
1714.5 | 1702.25 | 54995 |
| 1936 | -11.3 -0.66 % |
15-07-2024 13:15:00 Monday |
1722.1 1710.8 |
1723.95 | 1710.8 | 25813 |
| 1937 | 1.3 0.08 % |
15-07-2024 12:15:00 Monday |
1720.8 1722.1 |
1723 | 1717.3 | 31620 |
| 1938 | 2.45 0.14 % |
15-07-2024 11:15:00 Monday |
1718.75 1721.2 |
1724.15 | 1716.9 | 38321 |
| 1939 | 3.65 0.21 % |
15-07-2024 10:15:00 Monday |
1714.45 1718.1 |
1722.6 | 1714.45 | 44348 |
| 1940 | -0.45 -0.03 % |
15-07-2024 09:15:00 Monday |
1715.3 1714.85 |
1728.1 | 1704.5 | 105796 |
| 1941 | -2 -0.12 % |
12-07-2024 15:15:00 Friday |
1711.5 1709.5 |
1714.2 | 1706 | 66137 |
| 1942 | -3.85 -0.22 % |
12-07-2024 14:15:00 Friday |
1715 1711.15 |
1719 | 1708.6 | 171261 |
| 1943 | 11.15 0.65 % |
12-07-2024 13:15:00 Friday |
1704 1715.15 |
1718.8 | 1702.15 | 94271 |
| 1944 | 1.75 0.1 % |
12-07-2024 12:15:00 Friday |
1703 1704.75 |
1714.55 | 1698.6 | 92904 |
| 1945 | 1.5 0.09 % |
12-07-2024 11:15:00 Friday |
1701.45 1702.95 |
1719 | 1694 | 171447 |
| 1946 | 14.2 0.84 % |
12-07-2024 10:15:00 Friday |
1687.25 1701.45 |
1706.35 | 1678.8 | 205414 |
| 1947 | 12.2 0.73 % |
12-07-2024 09:15:00 Friday |
1675.05 1687.25 |
1687.9 | 1666.85 | 220885 |
| 1948 | -2.85 -0.17 % |
11-07-2024 15:15:00 Thursday |
1653.55 1650.7 |
1655 | 1650.7 | 38961 |
| 1949 | 1.7 0.1 % |
11-07-2024 14:15:00 Thursday |
1651.3 1653 |
1656.1 | 1650.2 | 78784 |
| 1950 | 0.25 0.02 % |
11-07-2024 13:15:00 Thursday |
1652 1652.25 |
1655 | 1651.15 | 8641 |
| 1951 | -0.15 -0.01 % |
11-07-2024 12:15:00 Thursday |
1653.45 1653.3 |
1659 | 1652.8 | 4237 |
| 1952 | 0.25 0.02 % |
11-07-2024 11:15:00 Thursday |
1653.3 1653.55 |
1654.15 | 1646.25 | 9167 |
| 1953 | 5.9 0.36 % |
11-07-2024 10:15:00 Thursday |
1649.1 1655 |
1657.95 | 1646.85 | 11192 |
| 1954 | -4.45 -0.27 % |
11-07-2024 09:15:00 Thursday |
1655 1650.55 |
1665 | 1642.25 | 26377 |
| 1955 | -5.65 -0.34 % |
10-07-2024 15:15:00 Wednesday |
1649.95 1644.3 |
1650 | 1644 | 7763 |
| 1956 | 9.1 0.55 % |
10-07-2024 14:15:00 Wednesday |
1640.1 1649.2 |
1658 | 1639.35 | 27602 |
| 1957 | -4.65 -0.28 % |
10-07-2024 13:15:00 Wednesday |
1645.35 1640.7 |
1646.5 | 1638.4 | 13378 |
| 1958 | 1.55 0.09 % |
10-07-2024 12:15:00 Wednesday |
1644.05 1645.6 |
1649 | 1642.85 | 15247 |
| 1959 | -5.75 -0.35 % |
10-07-2024 11:15:00 Wednesday |
1650.1 1644.35 |
1650.95 | 1637.55 | 26508 |
| 1960 | -4.35 -0.26 % |
10-07-2024 10:15:00 Wednesday |
1654.6 1650.25 |
1657.6 | 1646 | 66499 |
| 1961 | -2.95 -0.18 % |
10-07-2024 09:15:00 Wednesday |
1657.5 1654.55 |
1674 | 1640.75 | 97432 |
| 1962 | -0.3 -0.02 % |
09-07-2024 15:15:00 Tuesday |
1656.3 1656 |
1657 | 1654 | 6412 |
| 1963 | -7.8 -0.47 % |
09-07-2024 14:15:00 Tuesday |
1664.1 1656.3 |
1666 | 1655.6 | 26662 |
| 1964 | 0.7 0.04 % |
09-07-2024 13:15:00 Tuesday |
1663.6 1664.3 |
1665.1 | 1660.15 | 28593 |
| 1965 | 2.95 0.18 % |
09-07-2024 12:15:00 Tuesday |
1660 1662.95 |
1664.45 | 1658.55 | 26180 |
| 1966 | -2 -0.12 % |
09-07-2024 11:15:00 Tuesday |
1661.55 1659.55 |
1663 | 1657.8 | 14241 |
| 1967 | 1.7 0.1 % |
09-07-2024 10:15:00 Tuesday |
1659.5 1661.2 |
1661.95 | 1655.4 | 21436 |
| 1968 | 0.5 0.03 % |
09-07-2024 09:15:00 Tuesday |
1659 1659.5 |
1663.65 | 1650.4 | 48916 |
| 1969 | -2.95 -0.18 % |
08-07-2024 15:15:00 Monday |
1662.4 1659.45 |
1663.2 | 1659.45 | 7006 |
| 1970 | 10.4 0.63 % |
08-07-2024 14:15:00 Monday |
1651.8 1662.2 |
1666 | 1650.6 | 16857 |
| 1971 | -7.1 -0.43 % |
08-07-2024 13:15:00 Monday |
1659 1651.9 |
1659.55 | 1651.05 | 7198 |
| 1972 | 0.7 0.04 % |
08-07-2024 12:15:00 Monday |
1657.7 1658.4 |
1660.9 | 1654.75 | 8176 |
| 1973 | -0.8 -0.05 % |
08-07-2024 11:15:00 Monday |
1658.6 1657.8 |
1665 | 1655 | 15602 |
| 1974 | 4.65 0.28 % |
08-07-2024 10:15:00 Monday |
1653.95 1658.6 |
1662.6 | 1649.25 | 15578 |
| 1975 | 11.65 0.71 % |
08-07-2024 09:15:00 Monday |
1642 1653.65 |
1658.9 | 1640 | 28225 |
| 1976 | -9.7 -0.59 % |
05-07-2024 15:15:00 Friday |
1650.1 1640.4 |
1653.6 | 1639 | 97248 |
| 1977 | -1.05 -0.06 % |
05-07-2024 14:15:00 Friday |
1651 1649.95 |
1653.75 | 1633.3 | 196885 |
| 1978 | -7.3 -0.44 % |
05-07-2024 13:15:00 Friday |
1658.3 1651 |
1659 | 1650.2 | 28383 |
| 1979 | -1.9 -0.11 % |
05-07-2024 12:15:00 Friday |
1660.2 1658.3 |
1665 | 1658 | 21928 |
| 1980 | 5.15 0.31 % |
05-07-2024 11:15:00 Friday |
1655.05 1660.2 |
1660.55 | 1653.15 | 53858 |
| 1981 | 5.05 0.31 % |
05-07-2024 10:15:00 Friday |
1650 1655.05 |
1656.15 | 1650 | 20620 |
| 1982 | 0.05 0 % |
05-07-2024 09:15:00 Friday |
1649.55 1649.6 |
1662.55 | 1644.2 | 82292 |
| 1983 | -2.7 -0.16 % |
04-07-2024 15:15:00 Thursday |
1650.7 1648 |
1651.65 | 1646.75 | 35356 |
| 1984 | -4.25 -0.26 % |
04-07-2024 14:15:00 Thursday |
1655.25 1651 |
1656.8 | 1649.5 | 35183 |
| 1985 | -1.25 -0.08 % |
04-07-2024 13:15:00 Thursday |
1657.3 1656.05 |
1658.5 | 1651.8 | 32552 |
| 1986 | -0.15 -0.01 % |
04-07-2024 12:15:00 Thursday |
1657.4 1657.25 |
1658.25 | 1655.2 | 37554 |
| 1987 | 0.85 0.05 % |
04-07-2024 11:15:00 Thursday |
1656.4 1657.25 |
1657.7 | 1649.25 | 41467 |
| 1988 | 3.9 0.24 % |
04-07-2024 10:15:00 Thursday |
1651.4 1655.3 |
1659.15 | 1648.15 | 82929 |
| 1989 | 24.3 1.49 % |
04-07-2024 09:15:00 Thursday |
1627.65 1651.95 |
1655.45 | 1627.6 | 145259 |
| 1990 | -0.25 -0.02 % |
03-07-2024 15:15:00 Wednesday |
1628.4 1628.15 |
1632 | 1625 | 11898 |
| 1991 | -1.1 -0.07 % |
03-07-2024 14:15:00 Wednesday |
1630 1628.9 |
1630.15 | 1623.1 | 15312 |
| 1992 | 0.4 0.02 % |
03-07-2024 13:15:00 Wednesday |
1630.35 1630.75 |
1632.2 | 1627.35 | 12966 |
| 1993 | 12.45 0.77 % |
03-07-2024 12:15:00 Wednesday |
1617.4 1629.85 |
1635.5 | 1617.4 | 20828 |
| 1994 | -1.3 -0.08 % |
03-07-2024 11:15:00 Wednesday |
1619.15 1617.85 |
1620.5 | 1617.05 | 13030 |
| 1995 | 4.5 0.28 % |
03-07-2024 10:15:00 Wednesday |
1614.6 1619.1 |
1620.5 | 1612.25 | 16851 |
| 1996 | -10.2 -0.63 % |
03-07-2024 09:15:00 Wednesday |
1624.95 1614.75 |
1626.85 | 1606.25 | 28563 |
| 1997 | -1.7 -0.1 % |
02-07-2024 15:15:00 Tuesday |
1621.7 1620 |
1622.4 | 1617 | 12336 |
| 1998 | 3.05 0.19 % |
02-07-2024 14:15:00 Tuesday |
1617.95 1621 |
1632.65 | 1617 | 30964 |
| 1999 | -4.9 -0.3 % |
02-07-2024 13:15:00 Tuesday |
1622.85 1617.95 |
1626.9 | 1613.7 | 15131 |
| 2000 | -6.6 -0.41 % |
02-07-2024 12:15:00 Tuesday |
1629.6 1623 |
1633.8 | 1619.5 | 30894 |
| 2001 | 11.2 0.69 % |
02-07-2024 11:15:00 Tuesday |
1619.1 1630.3 |
1632.5 | 1617.2 | 38830 |
| 2002 | 6.95 0.43 % |
02-07-2024 10:15:00 Tuesday |
1612.8 1619.75 |
1623.15 | 1611.4 | 39966 |
| 2003 | 14.9 0.93 % |
02-07-2024 09:15:00 Tuesday |
1598 1612.9 |
1614 | 1589 | 51429 |
| 2004 | -0.55 -0.03 % |
01-07-2024 15:15:00 Monday |
1590.5 1589.95 |
1591.45 | 1588 | 27932 |
| 2005 | -3.35 -0.21 % |
01-07-2024 14:15:00 Monday |
1593.5 1590.15 |
1597.1 | 1588.85 | 56652 |
| 2006 | 0.5 0.03 % |
01-07-2024 13:15:00 Monday |
1592.65 1593.15 |
1595.7 | 1589.35 | 37883 |
| 2007 | -0.5 -0.03 % |
01-07-2024 12:15:00 Monday |
1593.25 1592.75 |
1599.85 | 1591.35 | 84283 |
| 2008 | 1.8 0.11 % |
01-07-2024 11:15:00 Monday |
1592 1593.8 |
1596.65 | 1586 | 82790 |
| 2009 | 20 1.27 % |
01-07-2024 10:15:00 Monday |
1572 1592 |
1592 | 1571.75 | 73120 |
| 2010 | 11.65 0.75 % |
01-07-2024 09:15:00 Monday |
1561.05 1572.7 |
1579 | 1559.2 | 67544 |
| 2011 | 1.3 0.08 % |
28-06-2024 15:15:00 Friday |
1564.7 1566 |
1567.9 | 1564 | 69822 |
| 2012 | -3.65 -0.23 % |
28-06-2024 14:15:00 Friday |
1569.6 1565.95 |
1576.45 | 1565 | 265900 |
| 2013 | -5.55 -0.35 % |
28-06-2024 13:15:00 Friday |
1575 1569.45 |
1576.5 | 1569 | 78729 |
| 2014 | -0.35 -0.02 % |
28-06-2024 12:15:00 Friday |
1574.95 1574.6 |
1576.4 | 1566.75 | 39530 |
| 2015 | -3 -0.19 % |
28-06-2024 11:15:00 Friday |
1577 1574 |
1580.5 | 1573.1 | 46007 |
| 2016 | -2 -0.13 % |
28-06-2024 10:15:00 Friday |
1579 1577 |
1581.5 | 1574.9 | 85270 |
| 2017 | 7.9 0.5 % |
28-06-2024 09:15:00 Friday |
1571.1 1579 |
1588 | 1565.45 | 128984 |
| 2018 | -4.55 -0.29 % |
27-06-2024 15:15:00 Thursday |
1574.55 1570 |
1577.5 | 1569.35 | 68920 |
| 2019 | 8.5 0.54 % |
27-06-2024 14:15:00 Thursday |
1565.55 1574.05 |
1574.7 | 1562.4 | 412970 |
| 2020 | -2.75 -0.18 % |
27-06-2024 13:15:00 Thursday |
1567.95 1565.2 |
1569.6 | 1563.05 | 67023 |
| 2021 | 3.3 0.21 % |
27-06-2024 12:15:00 Thursday |
1564.65 1567.95 |
1568.95 | 1560.55 | 102024 |
| 2022 | 18.2 1.18 % |
27-06-2024 11:15:00 Thursday |
1546.05 1564.25 |
1564.5 | 1545.9 | 151556 |
| 2023 | -0.2 -0.01 % |
27-06-2024 10:15:00 Thursday |
1546.5 1546.3 |
1549.4 | 1542.1 | 51515 |
| 2024 | 6.25 0.41 % |
27-06-2024 09:15:00 Thursday |
1540 1546.25 |
1546.55 | 1532.2 | 60513 |
| 2025 | -0.85 -0.06 % |
26-06-2024 15:15:00 Wednesday |
1541.3 1540.45 |
1542.15 | 1538.7 | 5507 |
| 2026 | 0.65 0.04 % |
26-06-2024 14:15:00 Wednesday |
1541.05 1541.7 |
1543.15 | 1539 | 61280 |
| 2027 | -1.3 -0.08 % |
26-06-2024 13:15:00 Wednesday |
1542.8 1541.5 |
1543.7 | 1540.4 | 3420 |
| 2028 | -0.2 -0.01 % |
26-06-2024 12:15:00 Wednesday |
1543.2 1543 |
1546.8 | 1540.5 | 52061 |
| 2029 | -1.15 -0.07 % |
26-06-2024 11:15:00 Wednesday |
1544.35 1543.2 |
1548.95 | 1543.2 | 22367 |
| 2030 | 7.35 0.48 % |
26-06-2024 10:15:00 Wednesday |
1537 1544.35 |
1546 | 1537 | 15353 |
| 2031 | -4 -0.26 % |
26-06-2024 09:15:00 Wednesday |
1540 1536 |
1545.4 | 1536 | 21261 |
| 2032 | -4.7 -0.3 % |
25-06-2024 15:15:00 Tuesday |
1543.75 1539.05 |
1543.75 | 1536.75 | 19953 |
| 2033 | 4.6 0.3 % |
25-06-2024 14:15:00 Tuesday |
1538.6 1543.2 |
1543.7 | 1536.2 | 60034 |
| 2034 | 3.5 0.23 % |
25-06-2024 13:15:00 Tuesday |
1535.5 1539 |
1539.75 | 1532.2 | 58074 |
| 2035 | 0.3 0.02 % |
25-06-2024 12:15:00 Tuesday |
1535.4 1535.7 |
1538.7 | 1535 | 31585 |
| 2036 | 1.35 0.09 % |
25-06-2024 11:15:00 Tuesday |
1534.05 1535.4 |
1536.65 | 1533 | 66177 |
| 2037 | 8.45 0.55 % |
25-06-2024 10:15:00 Tuesday |
1525.55 1534 |
1535.8 | 1525 | 34042 |
| 2038 | -0.45 -0.03 % |
25-06-2024 09:15:00 Tuesday |
1526 1525.55 |
1529.8 | 1521.8 | 209973 |
| 2039 | -1.8 -0.12 % |
24-06-2024 15:15:00 Monday |
1527.8 1526 |
1528.1 | 1525 | 5962 |
| 2040 | 4.6 0.3 % |
24-06-2024 14:15:00 Monday |
1523.45 1528.05 |
1528.8 | 1520.9 | 7121 |
| 2041 | -1.25 -0.08 % |
24-06-2024 13:15:00 Monday |
1524 1522.75 |
1525.45 | 1521.7 | 83890 |
| 2042 | 2.25 0.15 % |
24-06-2024 12:15:00 Monday |
1522 1524.25 |
1524.35 | 1520.4 | 87529 |
| 2043 | -0.35 -0.02 % |
24-06-2024 11:15:00 Monday |
1522.35 1522 |
1523.2 | 1520.65 | 5356 |
| 2044 | -1.3 -0.09 % |
24-06-2024 10:15:00 Monday |
1523.35 1522.05 |
1525.3 | 1518.6 | 6186 |
| 2045 | -3.7 -0.24 % |
24-06-2024 09:15:00 Monday |
1526.25 1522.55 |
1528.4 | 1516.6 | 21078 |
| 2046 | -5.65 -0.37 % |
21-06-2024 15:15:00 Friday |
1532.3 1526.65 |
1533.1 | 1525.55 | 118280 |
| 2047 | -7.35 -0.48 % |
21-06-2024 14:15:00 Friday |
1539.5 1532.15 |
1540.6 | 1523.45 | 261155 |
| 2048 | 6.75 0.44 % |
21-06-2024 13:15:00 Friday |
1531.7 1538.45 |
1541.3 | 1530.2 | 150735 |
| 2049 | -7.25 -0.47 % |
21-06-2024 12:15:00 Friday |
1539 1531.75 |
1539.9 | 1525.45 | 111719 |
| 2050 | -0.65 -0.04 % |
21-06-2024 11:15:00 Friday |
1539.65 1539 |
1542.8 | 1536.65 | 150826 |
| 2051 | -9.55 -0.62 % |
21-06-2024 10:15:00 Friday |
1549 1539.45 |
1552.85 | 1534.9 | 57699 |
| 2052 | 17.7 1.16 % |
21-06-2024 09:15:00 Friday |
1531.05 1548.75 |
1557.75 | 1531.05 | 117862 |
| 2053 | 0.2 0.01 % |
20-06-2024 15:15:00 Thursday |
1515.35 1515.55 |
1517.1 | 1514.8 | 5750 |
| 2054 | 3.85 0.25 % |
20-06-2024 14:15:00 Thursday |
1510.95 1514.8 |
1516 | 1510.3 | 21253 |
| 2055 | 1.55 0.1 % |
20-06-2024 13:15:00 Thursday |
1508.95 1510.5 |
1512.1 | 1506.2 | 85013 |
| 2056 | 1.7 0.11 % |
20-06-2024 12:15:00 Thursday |
1507.55 1509.25 |
1510.05 | 1504.65 | 14266 |
| 2057 | -3.25 -0.22 % |
20-06-2024 11:15:00 Thursday |
1510 1506.75 |
1511.5 | 1505.2 | 45279 |
| 2058 | 3.25 0.22 % |
20-06-2024 10:15:00 Thursday |
1506.75 1510 |
1512.5 | 1506.45 | 47576 |
| 2059 | -6.6 -0.44 % |
20-06-2024 09:15:00 Thursday |
1513.05 1506.45 |
1516 | 1499.25 | 21860 |
| 2060 | -2.55 -0.17 % |
19-06-2024 15:15:00 Wednesday |
1512 1509.45 |
1513 | 1509.15 | 9446 |
| 2061 | 3.5 0.23 % |
19-06-2024 14:15:00 Wednesday |
1508.25 1511.75 |
1515.95 | 1507 | 65778 |
| 2062 | -5.6 -0.37 % |
19-06-2024 13:15:00 Wednesday |
1513.6 1508 |
1514.1 | 1506.2 | 14443 |
| 2063 | 2.95 0.2 % |
19-06-2024 12:15:00 Wednesday |
1510.1 1513.05 |
1514 | 1507.5 | 14868 |
| 2064 | 8.4 0.56 % |
19-06-2024 11:15:00 Wednesday |
1502 1510.4 |
1511.8 | 1499.7 | 89590 |
| 2065 | 4.4 0.29 % |
19-06-2024 10:15:00 Wednesday |
1498 1502.4 |
1505 | 1496.55 | 28368 |
| 2066 | -4.4 -0.29 % |
19-06-2024 09:15:00 Wednesday |
1502.45 1498.05 |
1507.6 | 1498.05 | 31483 |
| 2067 | 0.6 0.04 % |
18-06-2024 15:15:00 Tuesday |
1497.5 1498.1 |
1500 | 1497 | 2936 |
| 2068 | -2.1 -0.14 % |
18-06-2024 14:15:00 Tuesday |
1499.6 1497.5 |
1501.05 | 1496.8 | 6757 |
| 2069 | 0.45 0.03 % |
18-06-2024 13:15:00 Tuesday |
1500 1500.45 |
1501.15 | 1499.4 | 3637 |
| 2070 | -2.95 -0.2 % |
18-06-2024 12:15:00 Tuesday |
1503.55 1500.6 |
1503.8 | 1499.65 | 10097 |
| 2071 | 3.1 0.21 % |
18-06-2024 11:15:00 Tuesday |
1499.8 1502.9 |
1506 | 1499.8 | 49644 |
| 2072 | 1.4 0.09 % |
18-06-2024 10:15:00 Tuesday |
1498.35 1499.75 |
1501.75 | 1495.3 | 8725 |
| 2073 | 9.4 0.63 % |
18-06-2024 09:15:00 Tuesday |
1488.95 1498.35 |
1507.65 | 1488.95 | 37868 |
| 2074 | -1.05 -0.07 % |
14-06-2024 15:15:00 Friday |
1489 1487.95 |
1489.5 | 1487.4 | 13300 |
| 2075 | 1.3 0.09 % |
14-06-2024 14:15:00 Friday |
1487.7 1489 |
1490.45 | 1486.55 | 40761 |
| 2076 | -2.9 -0.19 % |
14-06-2024 13:15:00 Friday |
1490 1487.1 |
1490.85 | 1486.9 | 36049 |
| 2077 | -1.2 -0.08 % |
14-06-2024 12:15:00 Friday |
1491.2 1490 |
1491.7 | 1488.65 | 52666 |
| 2078 | 0.55 0.04 % |
14-06-2024 11:15:00 Friday |
1490 1490.55 |
1491.8 | 1488.35 | 54799 |
| 2079 | -2.75 -0.18 % |
14-06-2024 10:15:00 Friday |
1492.65 1489.9 |
1495 | 1488.4 | 23044 |
| 2080 | -7.75 -0.52 % |
14-06-2024 09:15:00 Friday |
1500.05 1492.3 |
1501 | 1486 | 56343 |
| 2081 | -0.45 -0.03 % |
13-06-2024 15:15:00 Thursday |
1494.95 1494.5 |
1495.4 | 1491.25 | 42193 |
| 2082 | 1.45 0.1 % |
13-06-2024 14:15:00 Thursday |
1493.85 1495.3 |
1496.8 | 1492.6 | 55002 |
| 2083 | 0.95 0.06 % |
13-06-2024 13:15:00 Thursday |
1493.6 1494.55 |
1494.55 | 1489.75 | 9175 |
| 2084 | -1.35 -0.09 % |
13-06-2024 12:15:00 Thursday |
1494.95 1493.6 |
1495.2 | 1492 | 50080 |
| 2085 | -1.5 -0.1 % |
13-06-2024 11:15:00 Thursday |
1495.7 1494.2 |
1496.85 | 1492.5 | 8687 |
| 2086 | 0.55 0.04 % |
13-06-2024 10:15:00 Thursday |
1496.2 1496.75 |
1498.6 | 1494.6 | 7975 |
| 2087 | -1.8 -0.12 % |
13-06-2024 09:15:00 Thursday |
1498 1496.2 |
1505 | 1493.8 | 33586 |
| 2088 | 0.65 0.04 % |
12-06-2024 15:15:00 Wednesday |
1485.35 1486 |
1487 | 1483.05 | 11596 |
| 2089 | -2.15 -0.14 % |
12-06-2024 14:15:00 Wednesday |
1487.5 1485.35 |
1489.8 | 1484 | 27430 |
| 2090 | -5.15 -0.34 % |
12-06-2024 13:15:00 Wednesday |
1493.2 1488.05 |
1494.35 | 1487 | 16255 |
| 2091 | -1.8 -0.12 % |
12-06-2024 12:15:00 Wednesday |
1494.95 1493.15 |
1498 | 1491.75 | 41895 |
| 2092 | -0.25 -0.02 % |
12-06-2024 11:15:00 Wednesday |
1494.45 1494.2 |
1496.55 | 1493.7 | 10373 |
| 2093 | -5.6 -0.37 % |
12-06-2024 10:15:00 Wednesday |
1499.95 1494.35 |
1502 | 1494.2 | 82509 |
| 2094 | -3.75 -0.25 % |
12-06-2024 09:15:00 Wednesday |
1503 1499.25 |
1508.95 | 1498 | 62327 |
| 2095 | 0.7 0.05 % |
11-06-2024 15:15:00 Tuesday |
1495.7 1496.4 |
1497.45 | 1494 | 8975 |
| 2096 | -4.5 -0.3 % |
11-06-2024 14:15:00 Tuesday |
1500.35 1495.85 |
1503.15 | 1495.05 | 8065 |
| 2097 | -1.45 -0.1 % |
11-06-2024 13:15:00 Tuesday |
1502.4 1500.95 |
1505.4 | 1500.2 | 16391 |
| 2098 | -2.55 -0.17 % |
11-06-2024 12:15:00 Tuesday |
1505.55 1503 |
1505.7 | 1501.25 | 7445 |
| 2099 | 2.65 0.18 % |
11-06-2024 11:15:00 Tuesday |
1503.9 1506.55 |
1506.55 | 1503 | 38502 |
| 2100 | 3 0.2 % |
11-06-2024 10:15:00 Tuesday |
1501.6 1504.6 |
1506 | 1500 | 7061 |
| 2101 | -4 -0.27 % |
11-06-2024 09:15:00 Tuesday |
1504.95 1500.95 |
1505.2 | 1497 | 24662 |
| 2102 | -1.25 -0.08 % |
10-06-2024 15:15:00 Monday |
1500 1498.75 |
1500.7 | 1498 | 8478 |
| 2103 | -1.25 -0.08 % |
10-06-2024 14:15:00 Monday |
1501.25 1500 |
1502.1 | 1497.9 | 27047 |
| 2104 | -0.15 -0.01 % |
10-06-2024 13:15:00 Monday |
1501.65 1501.5 |
1502.45 | 1500 | 21967 |
| 2105 | -0.7 -0.05 % |
10-06-2024 12:15:00 Monday |
1502.1 1501.4 |
1502.5 | 1500.05 | 13526 |
| 2106 | -2.4 -0.16 % |
10-06-2024 11:15:00 Monday |
1504.5 1502.1 |
1507.8 | 1501.35 | 84360 |
| 2107 | 0.55 0.04 % |
10-06-2024 10:15:00 Monday |
1503.2 1503.75 |
1507.1 | 1500.1 | 23079 |
| 2108 | -26.2 -1.71 % |
10-06-2024 09:15:00 Monday |
1528.85 1502.65 |
1528.85 | 1498.95 | 48240 |
| 2109 | -1.9 -0.12 % |
07-06-2024 15:15:00 Friday |
1532.25 1530.35 |
1536.85 | 1530 | 163172 |
| 2110 | -0.25 -0.02 % |
07-06-2024 14:15:00 Friday |
1532.5 1532.25 |
1539 | 1529.45 | 392511 |
| 2111 | -3.05 -0.2 % |
07-06-2024 13:15:00 Friday |
1534.8 1531.75 |
1536.6 | 1529.85 | 269035 |
| 2112 | 4.25 0.28 % |
07-06-2024 12:15:00 Friday |
1530.3 1534.55 |
1535.75 | 1527.95 | 168231 |
| 2113 | 6.7 0.44 % |
07-06-2024 11:15:00 Friday |
1523.6 1530.3 |
1536 | 1522.5 | 272497 |
| 2114 | 2.85 0.19 % |
07-06-2024 10:15:00 Friday |
1521.4 1524.25 |
1524.95 | 1511 | 270294 |
| 2115 | 45.6 3.09 % |
07-06-2024 09:15:00 Friday |
1475.15 1520.75 |
1522.5 | 1475.15 | 495630 |
| 2116 | 0.8 0.05 % |
06-06-2024 15:15:00 Thursday |
1472.2 1473 |
1474 | 1471.05 | 51171 |
| 2117 | 2.4 0.16 % |
06-06-2024 14:15:00 Thursday |
1469.8 1472.2 |
1473.8 | 1463.85 | 163613 |
| 2118 | 5.8 0.4 % |
06-06-2024 13:15:00 Thursday |
1464 1469.8 |
1470 | 1463.05 | 73157 |
| 2119 | 12.45 0.86 % |
06-06-2024 12:15:00 Thursday |
1451.55 1464 |
1470 | 1449.25 | 141336 |
| 2120 | 1.2 0.08 % |
06-06-2024 11:15:00 Thursday |
1450.7 1451.9 |
1455 | 1447.8 | 65180 |
| 2121 | 12.05 0.84 % |
06-06-2024 10:15:00 Thursday |
1438.2 1450.25 |
1451.7 | 1437.4 | 66063 |
| 2122 | -3.75 -0.26 % |
06-06-2024 09:15:00 Thursday |
1442.55 1438.8 |
1452 | 1437.85 | 149366 |
| 2123 | 0.2 0.01 % |
05-06-2024 15:15:00 Wednesday |
1429.8 1430 |
1431 | 1426.3 | 20218 |
| 2124 | 3.1 0.22 % |
05-06-2024 14:15:00 Wednesday |
1427.05 1430.15 |
1433.75 | 1425 | 63510 |
| 2125 | -3 -0.21 % |
05-06-2024 13:15:00 Wednesday |
1429.15 1426.15 |
1433.8 | 1425.05 | 31401 |
| 2126 | -8.65 -0.6 % |
05-06-2024 12:15:00 Wednesday |
1437.4 1428.75 |
1438 | 1427 | 45835 |
| 2127 | 5.5 0.38 % |
05-06-2024 11:15:00 Wednesday |
1431.8 1437.3 |
1437.6 | 1427.25 | 64747 |
| 2128 | 16.85 1.19 % |
05-06-2024 10:15:00 Wednesday |
1414.2 1431.05 |
1434.8 | 1413.2 | 141420 |
| 2129 | 14 1 % |
05-06-2024 09:15:00 Wednesday |
1400 1414 |
1417.95 | 1400 | 136546 |
| 2130 | 2.1 0.15 % |
04-06-2024 15:15:00 Tuesday |
1397.9 1400 |
1400 | 1393 | 21759 |
| 2131 | 3.7 0.27 % |
04-06-2024 14:15:00 Tuesday |
1394.85 1398.55 |
1402.4 | 1383.05 | 78291 |
| 2132 | 5.9 0.42 % |
04-06-2024 13:15:00 Tuesday |
1389.05 1394.95 |
1402 | 1385.45 | 51196 |
| 2133 | 7.5 0.54 % |
04-06-2024 12:15:00 Tuesday |
1382.45 1389.95 |
1396.2 | 1359.95 | 132896 |
| 2134 | -14.55 -1.04 % |
04-06-2024 11:15:00 Tuesday |
1396 1381.45 |
1410.2 | 1375.35 | 200656 |
| 2135 | -6.85 -0.49 % |
04-06-2024 10:15:00 Tuesday |
1402.85 1396 |
1412.8 | 1388 | 331057 |
| 2136 | -8.95 -0.63 % |
04-06-2024 09:15:00 Tuesday |
1411.95 1403 |
1411.95 | 1380.7 | 197033 |
| 2137 | 2.9 0.21 % |
03-06-2024 15:15:00 Monday |
1406 1408.9 |
1409 | 1405.4 | 23823 |
| 2138 | -0.9 -0.06 % |
03-06-2024 14:15:00 Monday |
1406.9 1406 |
1408.45 | 1404 | 22651 |
| 2139 | -2.2 -0.16 % |
03-06-2024 13:15:00 Monday |
1409 1406.8 |
1409.4 | 1405.8 | 19398 |
| 2140 | -0.3 -0.02 % |
03-06-2024 12:15:00 Monday |
1408.8 1408.5 |
1410.2 | 1407.9 | 10372 |
| 2141 | 0.45 0.03 % |
03-06-2024 11:15:00 Monday |
1407.65 1408.1 |
1410.35 | 1405.65 | 20247 |
| 2142 | -1.9 -0.13 % |
03-06-2024 10:15:00 Monday |
1410 1408.1 |
1412 | 1406.3 | 26184 |
| 2143 | -25.75 -1.79 % |
03-06-2024 09:15:00 Monday |
1435.15 1409.4 |
1439.05 | 1406 | 58494 |
| 2144 | 2.55 0.18 % |
31-05-2024 15:15:00 Friday |
1405 1407.55 |
1407.95 | 1400 | 126478 |
| 2145 | -28.7 -2 % |
31-05-2024 14:15:00 Friday |
1433.7 1405 |
1434 | 1401.5 | 230165 |
| 2146 | 7.6 0.53 % |
31-05-2024 13:15:00 Friday |
1426.9 1434.5 |
1436.5 | 1423.6 | 44740 |
| 2147 | 0.45 0.03 % |
31-05-2024 12:15:00 Friday |
1427 1427.45 |
1433.55 | 1424.1 | 64781 |
| 2148 | 6.25 0.44 % |
31-05-2024 11:15:00 Friday |
1419.75 1426 |
1426 | 1417.95 | 52271 |
| 2149 | 16.25 1.16 % |
31-05-2024 10:15:00 Friday |
1403.75 1420 |
1420.4 | 1403.05 | 59343 |
| 2150 | -9.6 -0.68 % |
31-05-2024 09:15:00 Friday |
1413 1403.4 |
1415.6 | 1401 | 109998 |
| 2151 | 7.5 0.53 % |
30-05-2024 15:15:00 Thursday |
1427.95 1435.45 |
1435.55 | 1422.6 | 143221 |
| 2152 | 0.15 0.01 % |
30-05-2024 14:15:00 Thursday |
1427.6 1427.75 |
1430 | 1421.7 | 73469 |
| 2153 | -7.15 -0.5 % |
30-05-2024 13:15:00 Thursday |
1434.15 1427 |
1434.35 | 1425.2 | 44970 |
| 2154 | -5.1 -0.35 % |
30-05-2024 12:15:00 Thursday |
1439.25 1434.15 |
1439.7 | 1432.05 | 95250 |
| 2155 | 3.1 0.22 % |
30-05-2024 11:15:00 Thursday |
1435.7 1438.8 |
1439.5 | 1433.25 | 67150 |
| 2156 | 0.6 0.04 % |
30-05-2024 10:15:00 Thursday |
1435.1 1435.7 |
1438.95 | 1434 | 28674 |
| 2157 | -12.85 -0.89 % |
30-05-2024 09:15:00 Thursday |
1447.95 1435.1 |
1449.9 | 1434.6 | 61165 |
| 2158 | -0.15 -0.01 % |
29-05-2024 15:15:00 Wednesday |
1450.6 1450.45 |
1455 | 1448.7 | 23188 |
| 2159 | -2 -0.14 % |
29-05-2024 14:15:00 Wednesday |
1453 1451 |
1456.35 | 1449.8 | 28744 |
| 2160 | -1.9 -0.13 % |
29-05-2024 13:15:00 Wednesday |
1453.9 1452 |
1456.15 | 1450.65 | 9670 |
| 2161 | 0.8 0.06 % |
29-05-2024 12:15:00 Wednesday |
1453.3 1454.1 |
1457.5 | 1451.7 | 6026 |
| 2162 | -1.5 -0.1 % |
29-05-2024 11:15:00 Wednesday |
1455.5 1454 |
1458 | 1450.65 | 63517 |
| 2163 | -3.5 -0.24 % |
29-05-2024 10:15:00 Wednesday |
1459.5 1456 |
1460 | 1456 | 51092 |
| 2164 | -10.35 -0.7 % |
29-05-2024 09:15:00 Wednesday |
1469.95 1459.6 |
1469.95 | 1458.4 | 23080 |
| 2165 | -5.25 -0.36 % |
28-05-2024 15:15:00 Tuesday |
1468.75 1463.5 |
1469.6 | 1461 | 17505 |
| 2166 | -2.4 -0.16 % |
28-05-2024 14:15:00 Tuesday |
1471.65 1469.25 |
1471.95 | 1467.6 | 20958 |
| 2167 | -0.3 -0.02 % |
28-05-2024 13:15:00 Tuesday |
1471.95 1471.65 |
1474.75 | 1470.4 | 17178 |
| 2168 | -2.25 -0.15 % |
28-05-2024 12:15:00 Tuesday |
1473.35 1471.1 |
1475.6 | 1470.5 | 33619 |
| 2169 | 0.65 0.04 % |
28-05-2024 11:15:00 Tuesday |
1472.55 1473.2 |
1474.3 | 1470.05 | 15376 |
| 2170 | 2.6 0.18 % |
28-05-2024 10:15:00 Tuesday |
1469.95 1472.55 |
1475 | 1468.85 | 20374 |
| 2171 | -7.85 -0.53 % |
28-05-2024 09:15:00 Tuesday |
1477 1469.15 |
1477 | 1466.6 | 242811 |
| 2172 | -0.5 -0.03 % |
27-05-2024 15:15:00 Monday |
1470.6 1470.1 |
1473.95 | 1470.1 | 4802 |
| 2173 | -5.1 -0.35 % |
27-05-2024 14:15:00 Monday |
1476.1 1471 |
1477.75 | 1467.7 | 12946 |
| 2174 | 2.9 0.2 % |
27-05-2024 13:15:00 Monday |
1474 1476.9 |
1478 | 1474 | 4704 |
| 2175 | -2.85 -0.19 % |
27-05-2024 12:15:00 Monday |
1477.6 1474.75 |
1478.95 | 1473.9 | 10704 |
| 2176 | 7.25 0.49 % |
27-05-2024 11:15:00 Monday |
1470 1477.25 |
1479.5 | 1469.2 | 18058 |
| 2177 | 2.9 0.2 % |
27-05-2024 10:15:00 Monday |
1466.6 1469.5 |
1470.9 | 1465.4 | 14627 |
| 2178 | -1.2 -0.08 % |
27-05-2024 09:15:00 Monday |
1467.8 1466.6 |
1470 | 1460.5 | 25703 |
| 2179 | -2.55 -0.17 % |
24-05-2024 15:15:00 Friday |
1466.45 1463.9 |
1468 | 1459.15 | 42394 |
| 2180 | -1.7 -0.12 % |
24-05-2024 14:15:00 Friday |
1467.8 1466.1 |
1470 | 1465.1 | 81574 |
| 2181 | 0.7 0.05 % |
24-05-2024 13:15:00 Friday |
1466.15 1466.85 |
1468 | 1464.75 | 52714 |
| 2182 | 0.35 0.02 % |
24-05-2024 12:15:00 Friday |
1466.05 1466.4 |
1468.4 | 1463.25 | 25413 |
| 2183 | -0.85 -0.06 % |
24-05-2024 11:15:00 Friday |
1466.85 1466 |
1468.7 | 1465.5 | 80433 |
| 2184 | -1 -0.07 % |
24-05-2024 10:15:00 Friday |
1468 1467 |
1469.85 | 1465.2 | 23474 |
| 2185 | -3.75 -0.25 % |
24-05-2024 09:15:00 Friday |
1471.75 1468 |
1475.2 | 1465.1 | 60007 |
| 2186 | -1.5 -0.1 % |
23-05-2024 15:15:00 Thursday |
1473.4 1471.9 |
1474.65 | 1470.5 | 9261 |
| 2187 | 1.8 0.12 % |
23-05-2024 14:15:00 Thursday |
1471 1472.8 |
1474.7 | 1468.05 | 18779 |
| 2188 | -2.1 -0.14 % |
23-05-2024 13:15:00 Thursday |
1473.55 1471.45 |
1475.5 | 1468.05 | 16362 |
| 2189 | -1.25 -0.08 % |
23-05-2024 12:15:00 Thursday |
1474.8 1473.55 |
1478.15 | 1471.8 | 22698 |
| 2190 | 3.8 0.26 % |
23-05-2024 11:15:00 Thursday |
1470.15 1473.95 |
1475.5 | 1469.45 | 42932 |
| 2191 | 6.7 0.46 % |
23-05-2024 10:15:00 Thursday |
1463.3 1470 |
1471.45 | 1462.4 | 61735 |
| 2192 | 6.75 0.46 % |
23-05-2024 09:15:00 Thursday |
1456.15 1462.9 |
1465.3 | 1451.9 | 49191 |
| 2193 | -2.2 -0.15 % |
22-05-2024 15:15:00 Wednesday |
1454.85 1452.65 |
1455.75 | 1450.65 | 27912 |
| 2194 | -2.1 -0.14 % |
22-05-2024 14:15:00 Wednesday |
1456.85 1454.75 |
1458.8 | 1454.75 | 34312 |
| 2195 | -1.25 -0.09 % |
22-05-2024 13:15:00 Wednesday |
1458 1456.75 |
1459.9 | 1455.3 | 24987 |
| 2196 | 3.55 0.24 % |
22-05-2024 12:15:00 Wednesday |
1454 1457.55 |
1458.9 | 1453.5 | 40531 |
| 2197 | 1.55 0.11 % |
22-05-2024 11:15:00 Wednesday |
1452 1453.55 |
1456.65 | 1450.55 | 57832 |
| 2198 | 3.85 0.27 % |
22-05-2024 10:15:00 Wednesday |
1448.15 1452 |
1453.5 | 1446 | 62135 |
| 2199 | 14.25 0.99 % |
22-05-2024 09:15:00 Wednesday |
1434.65 1448.9 |
1449.85 | 1429.5 | 87985 |
| 2200 | 0.5 0.03 % |
21-05-2024 15:15:00 Tuesday |
1434.5 1435 |
1435.2 | 1433 | 8486 |
| 2201 | -2.55 -0.18 % |
21-05-2024 14:15:00 Tuesday |
1436.65 1434.1 |
1439.95 | 1433.1 | 19193 |
| 2202 | -2.8 -0.19 % |
21-05-2024 13:15:00 Tuesday |
1440 1437.2 |
1441 | 1436.05 | 20032 |
| 2203 | 5 0.35 % |
21-05-2024 12:15:00 Tuesday |
1435 1440 |
1442.95 | 1432.75 | 28297 |
| 2204 | 0.25 0.02 % |
21-05-2024 11:15:00 Tuesday |
1433.8 1434.05 |
1435.9 | 1431.25 | 25007 |
| 2205 | 2.75 0.19 % |
21-05-2024 10:15:00 Tuesday |
1430.95 1433.7 |
1435.3 | 1429 | 24288 |
| 2206 | -9 -0.63 % |
21-05-2024 09:15:00 Tuesday |
1439.95 1430.95 |
1444 | 1428.9 | 53682 |
| 2207 | 1.2 0.08 % |
18-05-2024 12:15:00 Saturday |
1443.7 1444.9 |
1445 | 1442.95 | 1680 |
| 2208 | -22.25 -1.52 % |
18-05-2024 11:15:00 Saturday |
1465.95 1443.7 |
1465.95 | 1442.1 | 3703 |
| 2209 | -1 -0.07 % |
18-05-2024 09:15:00 Saturday |
1445 1444 |
1450.35 | 1443.05 | 3186 |
| 2210 | 1.5 0.1 % |
17-05-2024 15:15:00 Friday |
1444.1 1445.6 |
1445.9 | 1442.5 | 39429 |
| 2211 | -0.9 -0.06 % |
17-05-2024 14:15:00 Friday |
1445 1444.1 |
1445.35 | 1440.75 | 88876 |
| 2212 | -1.85 -0.13 % |
17-05-2024 13:15:00 Friday |
1446.85 1445 |
1449.1 | 1442.75 | 45413 |
| 2213 | -1.75 -0.12 % |
17-05-2024 12:15:00 Friday |
1448.2 1446.45 |
1449.2 | 1443.6 | 8187 |
| 2214 | 1.45 0.1 % |
17-05-2024 11:15:00 Friday |
1446.75 1448.2 |
1449.55 | 1443 | 17128 |
| 2215 | 4.7 0.33 % |
17-05-2024 10:15:00 Friday |
1442.3 1447 |
1447.65 | 1441.8 | 32969 |
| 2216 | -13.15 -0.9 % |
17-05-2024 09:15:00 Friday |
1455.45 1442.3 |
1455.45 | 1439.5 | 50985 |
| 2217 | -1.3 -0.09 % |
16-05-2024 15:15:00 Thursday |
1452.3 1451 |
1453.95 | 1449.35 | 25015 |
| 2218 | 16.5 1.15 % |
16-05-2024 14:15:00 Thursday |
1435.65 1452.15 |
1454.65 | 1435.65 | 75187 |
| 2219 | -0.8 -0.06 % |
16-05-2024 13:15:00 Thursday |
1437 1436.2 |
1441.45 | 1433.1 | 25742 |
| 2220 | -10.55 -0.73 % |
16-05-2024 12:15:00 Thursday |
1447.5 1436.95 |
1447.8 | 1435 | 94854 |
| 2221 | 7.95 0.55 % |
16-05-2024 11:15:00 Thursday |
1439.25 1447.2 |
1447.45 | 1434.8 | 27029 |
| 2222 | -3.95 -0.27 % |
16-05-2024 10:15:00 Thursday |
1443.3 1439.35 |
1444 | 1436.45 | 28072 |
| 2223 | 12.3 0.86 % |
16-05-2024 09:15:00 Thursday |
1431 1443.3 |
1455.5 | 1428 | 144025 |
| 2224 | 1.1 0.08 % |
15-05-2024 15:15:00 Wednesday |
1419.9 1421 |
1422 | 1419 | 14176 |
| 2225 | -2.65 -0.19 % |
15-05-2024 14:15:00 Wednesday |
1421.75 1419.1 |
1423 | 1419 | 65968 |
| 2226 | -1.95 -0.14 % |
15-05-2024 13:15:00 Wednesday |
1423.5 1421.55 |
1424.15 | 1420 | 38931 |
| 2227 | -1.35 -0.09 % |
15-05-2024 12:15:00 Wednesday |
1425.05 1423.7 |
1425.95 | 1422.15 | 81900 |
| 2228 | -1 -0.07 % |
15-05-2024 11:15:00 Wednesday |
1426 1425 |
1426.5 | 1421.65 | 27129 |
| 2229 | 4.95 0.35 % |
15-05-2024 10:15:00 Wednesday |
1421 1425.95 |
1427.5 | 1419.25 | 19667 |
| 2230 | -3.05 -0.21 % |
15-05-2024 09:15:00 Wednesday |
1424.65 1421.6 |
1431 | 1421 | 31558 |
| 2231 | 0.1 0.01 % |
14-05-2024 15:15:00 Tuesday |
1425 1425.1 |
1427.45 | 1423.95 | 3032 |
| 2232 | -5.6 -0.39 % |
14-05-2024 14:15:00 Tuesday |
1430.5 1424.9 |
1433 | 1423.05 | 5581 |
| 2233 | 4.35 0.31 % |
14-05-2024 13:15:00 Tuesday |
1426.15 1430.5 |
1433.45 | 1425.5 | 6984 |
| 2234 | 3.2 0.23 % |
14-05-2024 12:15:00 Tuesday |
1422.1 1425.3 |
1427.55 | 1420 | 19571 |
| 2235 | -0.05 0 % |
14-05-2024 11:15:00 Tuesday |
1423.5 1423.45 |
1424.8 | 1420.05 | 33616 |
| 2236 | 4.55 0.32 % |
14-05-2024 10:15:00 Tuesday |
1418.7 1423.25 |
1423.25 | 1418.05 | 5782 |
| 2237 | -6.35 -0.45 % |
14-05-2024 09:15:00 Tuesday |
1425.15 1418.8 |
1429.4 | 1418 | 13488 |
| 2238 | -0.05 0 % |
13-05-2024 15:15:00 Monday |
1424.25 1424.2 |
1424.6 | 1423 | 8517 |
| 2239 | 3.25 0.23 % |
13-05-2024 14:15:00 Monday |
1421 1424.25 |
1424.55 | 1419.4 | 24044 |
| 2240 | 1.25 0.09 % |
13-05-2024 13:15:00 Monday |
1420.5 1421.75 |
1422.75 | 1416.5 | 34833 |
| 2241 | 4.7 0.33 % |
13-05-2024 12:15:00 Monday |
1415.8 1420.5 |
1421 | 1414.7 | 20897 |
| 2242 | 0.85 0.06 % |
13-05-2024 11:15:00 Monday |
1415 1415.85 |
1417.9 | 1414.15 | 15392 |
| 2243 | 0.75 0.05 % |
13-05-2024 10:15:00 Monday |
1414.25 1415 |
1415.95 | 1411.3 | 28309 |
| 2244 | -10.9 -0.76 % |
13-05-2024 09:15:00 Monday |
1425.15 1414.25 |
1425.15 | 1411.15 | 46684 |
| 2245 | 1.15 0.08 % |
10-05-2024 15:15:00 Friday |
1424.85 1426 |
1426.85 | 1424 | 5491 |
| 2246 | 3.4 0.24 % |
10-05-2024 14:15:00 Friday |
1421.55 1424.95 |
1427.65 | 1420.25 | 83657 |
| 2247 | 1.8 0.13 % |
10-05-2024 13:15:00 Friday |
1419.9 1421.7 |
1422.1 | 1419.4 | 7839 |
| 2248 | -0.9 -0.06 % |
10-05-2024 12:15:00 Friday |
1420.85 1419.95 |
1424.9 | 1419.95 | 53426 |
| 2249 | -0.5 -0.04 % |
10-05-2024 11:15:00 Friday |
1421 1420.5 |
1422.4 | 1418.85 | 10304 |
| 2250 | -4.15 -0.29 % |
10-05-2024 10:15:00 Friday |
1425.5 1421.35 |
1426.75 | 1417.55 | 18817 |
| 2251 | -11.75 -0.82 % |
10-05-2024 09:15:00 Friday |
1436.95 1425.2 |
1436.95 | 1413.15 | 56954 |
| 2252 | -4 -0.28 % |
09-05-2024 15:15:00 Thursday |
1439 1435 |
1439.75 | 1433.05 | 21570 |
| 2253 | -0.95 -0.07 % |
09-05-2024 14:15:00 Thursday |
1440.05 1439.1 |
1443 | 1436.55 | 51773 |
| 2254 | -1.6 -0.11 % |
09-05-2024 13:15:00 Thursday |
1441.65 1440.05 |
1444.95 | 1438.6 | 38696 |
| 2255 | -6.15 -0.42 % |
09-05-2024 12:15:00 Thursday |
1448.6 1442.45 |
1449 | 1438.1 | 46330 |
| 2256 | 14.45 1.01 % |
09-05-2024 11:15:00 Thursday |
1434.55 1449 |
1449.65 | 1433.55 | 82802 |
| 2257 | 6.4 0.45 % |
09-05-2024 10:15:00 Thursday |
1428 1434.4 |
1436 | 1425 | 45124 |
| 2258 | -0.1 -0.01 % |
09-05-2024 09:15:00 Thursday |
1428.6 1428.5 |
1436.85 | 1427.15 | 31474 |
| 2259 | 3.1 0.22 % |
08-05-2024 15:15:00 Wednesday |
1426.9 1430 |
1430 | 1426.15 | 3462 |
| 2260 | -5.25 -0.37 % |
08-05-2024 14:15:00 Wednesday |
1432.15 1426.9 |
1432.15 | 1426.15 | 19157 |
| 2261 | -4.2 -0.29 % |
08-05-2024 13:15:00 Wednesday |
1436.65 1432.45 |
1438 | 1431.35 | 4096 |
| 2262 | 1.05 0.07 % |
08-05-2024 12:15:00 Wednesday |
1435.4 1436.45 |
1439.5 | 1433.55 | 4656 |
| 2263 | 1.15 0.08 % |
08-05-2024 11:15:00 Wednesday |
1433.6 1434.75 |
1438.95 | 1432.7 | 7659 |
| 2264 | -3.05 -0.21 % |
08-05-2024 10:15:00 Wednesday |
1436.65 1433.6 |
1436.75 | 1431.95 | 5627 |
| 2265 | 5.65 0.39 % |
08-05-2024 09:15:00 Wednesday |
1431.3 1436.95 |
1441.45 | 1429.2 | 19283 |
| 2266 | 0.6 0.04 % |
07-05-2024 15:15:00 Tuesday |
1440 1440.6 |
1441.5 | 1438 | 6225 |
| 2267 | 0.05 0 % |
07-05-2024 14:15:00 Tuesday |
1439.95 1440 |
1443 | 1436 | 23091 |
| 2268 | 17.45 1.23 % |
07-05-2024 13:15:00 Tuesday |
1422.3 1439.75 |
1440.05 | 1422.1 | 41091 |
| 2269 | -4.75 -0.33 % |
07-05-2024 12:15:00 Tuesday |
1427.7 1422.95 |
1429 | 1420.75 | 74337 |
| 2270 | 4.75 0.33 % |
07-05-2024 11:15:00 Tuesday |
1422.95 1427.7 |
1427.7 | 1420 | 8090 |
| 2271 | 5.6 0.4 % |
07-05-2024 10:15:00 Tuesday |
1417.35 1422.95 |
1424.75 | 1416 | 8265 |
| 2272 | -8.95 -0.63 % |
07-05-2024 09:15:00 Tuesday |
1425.5 1416.55 |
1429.6 | 1416 | 12086 |
| 2273 | 4.2 0.29 % |
06-05-2024 15:15:00 Monday |
1425.75 1429.95 |
1429.95 | 1424.45 | 11463 |
| 2274 | -6.65 -0.46 % |
06-05-2024 14:15:00 Monday |
1432.45 1425.8 |
1433.5 | 1423.9 | 20770 |
| 2275 | 2 0.14 % |
06-05-2024 13:15:00 Monday |
1430.45 1432.45 |
1433.9 | 1430 | 13651 |
| 2276 | -4.45 -0.31 % |
06-05-2024 12:15:00 Monday |
1434.85 1430.4 |
1437 | 1430.2 | 18220 |
| 2277 | 0.1 0.01 % |
06-05-2024 11:15:00 Monday |
1435.5 1435.6 |
1437.7 | 1433.35 | 16957 |
| 2278 | 1.7 0.12 % |
06-05-2024 10:15:00 Monday |
1433.45 1435.15 |
1440.3 | 1432.1 | 44489 |
| 2279 | 16.95 1.2 % |
06-05-2024 09:15:00 Monday |
1416.45 1433.4 |
1445 | 1416.45 | 149604 |
| 2280 | 1.4 0.1 % |
03-05-2024 15:15:00 Friday |
1415.3 1416.7 |
1418 | 1413.05 | 19194 |
| 2281 | 3.65 0.26 % |
03-05-2024 14:15:00 Friday |
1411.65 1415.3 |
1418.6 | 1410.1 | 79486 |
| 2282 | 3.85 0.27 % |
03-05-2024 13:15:00 Friday |
1408.15 1412 |
1412.85 | 1407.75 | 22990 |
| 2283 | -3.6 -0.26 % |
03-05-2024 12:15:00 Friday |
1411.75 1408.15 |
1414 | 1405 | 38312 |
| 2284 | 2.25 0.16 % |
03-05-2024 11:15:00 Friday |
1409.5 1411.75 |
1413.4 | 1405.3 | 74735 |
| 2285 | -0.3 -0.02 % |
03-05-2024 10:15:00 Friday |
1409.85 1409.55 |
1410.75 | 1403.1 | 59795 |
| 2286 | -13.6 -0.96 % |
03-05-2024 09:15:00 Friday |
1423.5 1409.9 |
1424.3 | 1407.15 | 66787 |
| 2287 | 2.85 0.2 % |
02-05-2024 15:15:00 Thursday |
1414.15 1417 |
1420 | 1413.2 | 15337 |
| 2288 | -6.25 -0.44 % |
02-05-2024 14:15:00 Thursday |
1421.2 1414.95 |
1421.35 | 1413.35 | 58961 |
| 2289 | 0 0 % |
02-05-2024 13:15:00 Thursday |
1421 1421 |
1423.5 | 1420 | 73798 |
| 2290 | 1.05 0.07 % |
02-05-2024 12:15:00 Thursday |
1420.5 1421.55 |
1423.15 | 1418.45 | 21358 |
| 2291 | 2.85 0.2 % |
02-05-2024 11:15:00 Thursday |
1418.05 1420.9 |
1420.9 | 1416.85 | 18370 |
| 2292 | 2 0.14 % |
02-05-2024 10:15:00 Thursday |
1416.5 1418.5 |
1420.5 | 1415.5 | 25056 |
| 2293 | 1.85 0.13 % |
02-05-2024 09:15:00 Thursday |
1414.95 1416.8 |
1421.4 | 1412 | 67804 |
| 2294 | 1.05 0.07 % |
30-04-2024 15:15:00 Tuesday |
1419.95 1421 |
1422.35 | 1418.15 | 20332 |
| 2295 | -11.6 -0.81 % |
30-04-2024 14:15:00 Tuesday |
1431.6 1420 |
1431.95 | 1419.1 | 58941 |
| 2296 | 0.75 0.05 % |
30-04-2024 13:15:00 Tuesday |
1431.05 1431.8 |
1432.9 | 1431 | 13085 |
| 2297 | -0.45 -0.03 % |
30-04-2024 12:15:00 Tuesday |
1432.3 1431.85 |
1433.55 | 1430.75 | 17326 |
| 2298 | 1.5 0.1 % |
30-04-2024 11:15:00 Tuesday |
1430.5 1432 |
1432.2 | 1428.15 | 23820 |
| 2299 | -2.8 -0.2 % |
30-04-2024 10:15:00 Tuesday |
1432.5 1429.7 |
1433.75 | 1429 | 37062 |
| 2300 | -4.1 -0.29 % |
30-04-2024 09:15:00 Tuesday |
1436.65 1432.55 |
1436.65 | 1429.05 | 42637 |
| 2301 | 0.75 0.05 % |
29-04-2024 15:15:00 Monday |
1435 1435.75 |
1436.8 | 1434.05 | 6275 |
| 2302 | -3 -0.21 % |
29-04-2024 14:15:00 Monday |
1438.35 1435.35 |
1438.8 | 1432.2 | 15189 |
| 2303 | -0.1 -0.01 % |
29-04-2024 13:15:00 Monday |
1437.5 1437.4 |
1438.55 | 1434.6 | 6527 |
| 2304 | 2.5 0.17 % |
29-04-2024 12:15:00 Monday |
1435 1437.5 |
1439.75 | 1433 | 8983 |
| 2305 | 1.95 0.14 % |
29-04-2024 11:15:00 Monday |
1433.55 1435.5 |
1438.9 | 1431.5 | 13203 |
| 2306 | 0.7 0.05 % |
29-04-2024 10:15:00 Monday |
1432.85 1433.55 |
1435.8 | 1429.6 | 15840 |
| 2307 | 0.05 0 % |
29-04-2024 09:15:00 Monday |
1432.8 1432.85 |
1438.9 | 1428.4 | 22797 |
| 2308 | 4.2 0.29 % |
26-04-2024 15:15:00 Friday |
1429.3 1433.5 |
1433.5 | 1428.8 | 14238 |
| 2309 | -5.25 -0.37 % |
26-04-2024 14:15:00 Friday |
1434.5 1429.25 |
1435.95 | 1426.4 | 65048 |
| 2310 | -1.3 -0.09 % |
26-04-2024 13:15:00 Friday |
1435.65 1434.35 |
1436 | 1431.4 | 54676 |
| 2311 | -0.6 -0.04 % |
26-04-2024 12:15:00 Friday |
1436.65 1436.05 |
1437.7 | 1432.95 | 16369 |
| 2312 | -2.3 -0.16 % |
26-04-2024 11:15:00 Friday |
1438.95 1436.65 |
1438.95 | 1435.25 | 6610 |
| 2313 | -0.7 -0.05 % |
26-04-2024 10:15:00 Friday |
1439.7 1439 |
1441.15 | 1435.8 | 53264 |
| 2314 | 1.1 0.08 % |
26-04-2024 09:15:00 Friday |
1438.65 1439.75 |
1445.45 | 1436.6 | 32091 |
| 2315 | 0.45 0.03 % |
25-04-2024 15:15:00 Thursday |
1437.55 1438 |
1440 | 1435.8 | 11733 |
| 2316 | -4.8 -0.33 % |
25-04-2024 14:15:00 Thursday |
1442.5 1437.7 |
1444.35 | 1436.75 | 42040 |
| 2317 | 7.8 0.54 % |
25-04-2024 13:15:00 Thursday |
1435 1442.8 |
1444.5 | 1433 | 43735 |
| 2318 | 0.45 0.03 % |
25-04-2024 12:15:00 Thursday |
1434.55 1435 |
1436.1 | 1431.1 | 67358 |
| 2319 | -0.5 -0.03 % |
25-04-2024 11:15:00 Thursday |
1435.5 1435 |
1436 | 1431.35 | 16136 |
| 2320 | -0.4 -0.03 % |
25-04-2024 10:15:00 Thursday |
1436.4 1436 |
1438.6 | 1428.4 | 29139 |
| 2321 | 14.05 0.99 % |
25-04-2024 09:15:00 Thursday |
1421.95 1436 |
1437.05 | 1420 | 53023 |
| 2322 | 3.2 0.22 % |
24-04-2024 15:15:00 Wednesday |
1431 1434.2 |
1434.7 | 1430.3 | 6313 |
| 2323 | -3.5 -0.24 % |
24-04-2024 14:15:00 Wednesday |
1434.5 1431 |
1435 | 1427.05 | 63269 |
| 2324 | 1.4 0.1 % |
24-04-2024 13:15:00 Wednesday |
1433.1 1434.5 |
1435.8 | 1432.75 | 66651 |
| 2325 | -1.4 -0.1 % |
24-04-2024 12:15:00 Wednesday |
1435 1433.6 |
1435.6 | 1432.25 | 104081 |
| 2326 | -0.8 -0.06 % |
24-04-2024 11:15:00 Wednesday |
1436.4 1435.6 |
1437.4 | 1432.15 | 89831 |
| 2327 | 0.95 0.07 % |
24-04-2024 10:15:00 Wednesday |
1435.4 1436.35 |
1437.6 | 1430.55 | 10696 |
| 2328 | -7.65 -0.53 % |
24-04-2024 09:15:00 Wednesday |
1443.15 1435.5 |
1444.45 | 1435.4 | 26021 |
| 2329 | -4.25 -0.29 % |
23-04-2024 15:15:00 Tuesday |
1444.25 1440 |
1444.25 | 1437.8 | 8238 |
| 2330 | -1.65 -0.11 % |
23-04-2024 14:15:00 Tuesday |
1445 1443.35 |
1446.8 | 1441 | 8585 |
| 2331 | 4.9 0.34 % |
23-04-2024 13:15:00 Tuesday |
1440.35 1445.25 |
1446.75 | 1439 | 9604 |
| 2332 | 0.05 0 % |
23-04-2024 12:15:00 Tuesday |
1440.3 1440.35 |
1443.5 | 1439 | 59424 |
| 2333 | 3.85 0.27 % |
23-04-2024 11:15:00 Tuesday |
1437.1 1440.95 |
1440.95 | 1437 | 100631 |
| 2334 | -1.85 -0.13 % |
23-04-2024 10:15:00 Tuesday |
1440 1438.15 |
1441 | 1433.4 | 9666 |
| 2335 | -1.65 -0.11 % |
23-04-2024 09:15:00 Tuesday |
1442.05 1440.4 |
1443.8 | 1437.15 | 16715 |
| 2336 | 2.5 0.17 % |
22-04-2024 15:15:00 Monday |
1432 1434.5 |
1434.85 | 1430.9 | 15222 |
| 2337 | 2.95 0.21 % |
22-04-2024 14:15:00 Monday |
1428.5 1431.45 |
1434.35 | 1426.2 | 42857 |
| 2338 | 4.2 0.29 % |
22-04-2024 13:15:00 Monday |
1424.2 1428.4 |
1429.5 | 1424 | 42140 |
| 2339 | 4.2 0.3 % |
22-04-2024 12:15:00 Monday |
1420 1424.2 |
1424.75 | 1419.35 | 83086 |
| 2340 | 0.75 0.05 % |
22-04-2024 11:15:00 Monday |
1419.75 1420.5 |
1423.4 | 1417.6 | 126040 |
| 2341 | -0.35 -0.02 % |
22-04-2024 10:15:00 Monday |
1420 1419.65 |
1420.95 | 1416.1 | 41102 |
| 2342 | -1.15 -0.08 % |
22-04-2024 09:15:00 Monday |
1421.35 1420.2 |
1423.4 | 1413.15 | 84851 |
| 2343 | 1.75 0.12 % |
19-04-2024 15:15:00 Friday |
1410.25 1412 |
1412.95 | 1409.35 | 26299 |
| 2344 | -1.75 -0.12 % |
19-04-2024 14:15:00 Friday |
1413 1411.25 |
1426.75 | 1409.2 | 166460 |
| 2345 | 5.05 0.36 % |
19-04-2024 13:15:00 Friday |
1408.45 1413.5 |
1415.8 | 1406.65 | 81094 |
| 2346 | 6.7 0.48 % |
19-04-2024 12:15:00 Friday |
1401.45 1408.15 |
1409.9 | 1400.2 | 47339 |
| 2347 | -3 -0.21 % |
19-04-2024 11:15:00 Friday |
1404.05 1401.05 |
1404.7 | 1398.2 | 49196 |
| 2348 | 9 0.65 % |
19-04-2024 10:15:00 Friday |
1395 1404 |
1408 | 1394.95 | 82886 |
| 2349 | 8.55 0.62 % |
19-04-2024 09:15:00 Friday |
1387 1395.55 |
1401.15 | 1380 | 393607 |
| 2350 | 13.5 0.95 % |
18-04-2024 15:15:00 Thursday |
1416.35 1429.85 |
1429.85 | 1415.5 | 25377 |
| 2351 | -10.4 -0.73 % |
18-04-2024 14:15:00 Thursday |
1426.7 1416.3 |
1428.95 | 1415.05 | 45105 |
| 2352 | -1.7 -0.12 % |
18-04-2024 13:15:00 Thursday |
1428.4 1426.7 |
1431 | 1417 | 51439 |
| 2353 | -7.15 -0.5 % |
18-04-2024 12:15:00 Thursday |
1436.35 1429.2 |
1444.5 | 1427.05 | 91925 |
| 2354 | 7.7 0.54 % |
18-04-2024 11:15:00 Thursday |
1428 1435.7 |
1438.2 | 1421.5 | 221003 |
| 2355 | 16.9 1.2 % |
18-04-2024 10:15:00 Thursday |
1411.1 1428 |
1430.1 | 1410.3 | 129687 |
| 2356 | -11.5 -0.81 % |
18-04-2024 09:15:00 Thursday |
1422.6 1411.1 |
1430.1 | 1408.9 | 165483 |
| 2357 | 1.3 0.09 % |
16-04-2024 15:15:00 Tuesday |
1414.4 1415.7 |
1415.95 | 1413.05 | 56596 |
| 2358 | -4.8 -0.34 % |
16-04-2024 14:15:00 Tuesday |
1419.2 1414.4 |
1421 | 1414 | 128225 |
| 2359 | -2.05 -0.14 % |
16-04-2024 13:15:00 Tuesday |
1422 1419.95 |
1423.85 | 1418.25 | 86805 |
| 2360 | -10.45 -0.73 % |
16-04-2024 12:15:00 Tuesday |
1432.45 1422 |
1432.55 | 1420.85 | 130840 |
| 2361 | -3.8 -0.26 % |
16-04-2024 11:15:00 Tuesday |
1436 1432.2 |
1437.55 | 1431.05 | 461997 |
| 2362 | -12.9 -0.89 % |
16-04-2024 10:15:00 Tuesday |
1448.9 1436 |
1448.9 | 1435 | 80271 |
| 2363 | -2.85 -0.2 % |
16-04-2024 09:15:00 Tuesday |
1451 1448.15 |
1454.85 | 1444 | 149520 |
| 2364 | -1.3 -0.09 % |
15-04-2024 15:15:00 Monday |
1468 1466.7 |
1469.6 | 1466 | 17088 |
| 2365 | 1.9 0.13 % |
15-04-2024 14:15:00 Monday |
1466.1 1468 |
1471.35 | 1462 | 108552 |
| 2366 | 2.65 0.18 % |
15-04-2024 13:15:00 Monday |
1463.35 1466 |
1468 | 1462.6 | 53621 |
| 2367 | -3.95 -0.27 % |
15-04-2024 12:15:00 Monday |
1467.4 1463.45 |
1468.6 | 1461 | 43665 |
| 2368 | 2.05 0.14 % |
15-04-2024 11:15:00 Monday |
1466.65 1468.7 |
1471.4 | 1465.3 | 114525 |
| 2369 | -9 -0.61 % |
15-04-2024 10:15:00 Monday |
1475.7 1466.7 |
1476.4 | 1465.25 | 99464 |
| 2370 | 4.5 0.31 % |
15-04-2024 09:15:00 Monday |
1471.3 1475.8 |
1491.8 | 1471.3 | 157053 |
| 2371 | -0.65 -0.04 % |
12-04-2024 15:15:00 Friday |
1486.05 1485.4 |
1486.1 | 1482 | 35747 |
| 2372 | -2.8 -0.19 % |
12-04-2024 14:15:00 Friday |
1488.8 1486 |
1490.95 | 1483.5 | 181959 |
| 2373 | 2.5 0.17 % |
12-04-2024 13:15:00 Friday |
1486.2 1488.7 |
1490.4 | 1485.95 | 59324 |
| 2374 | -13.1 -0.87 % |
12-04-2024 12:15:00 Friday |
1499.05 1485.95 |
1499.35 | 1479.4 | 144084 |
| 2375 | -1.25 -0.08 % |
12-04-2024 11:15:00 Friday |
1500.3 1499.05 |
1504.5 | 1499 | 23885 |
| 2376 | 3.45 0.23 % |
12-04-2024 10:15:00 Friday |
1496.7 1500.15 |
1503 | 1496.05 | 9495 |
| 2377 | -13.4 -0.89 % |
12-04-2024 09:15:00 Friday |
1509.45 1496.05 |
1509.45 | 1494.6 | 49868 |
| 2378 | 1.4 0.09 % |
10-04-2024 15:15:00 Wednesday |
1506 1507.4 |
1507.5 | 1505 | 3187 |
| 2379 | 0.1 0.01 % |
10-04-2024 14:15:00 Wednesday |
1506 1506.1 |
1509.95 | 1505.1 | 17163 |
| 2380 | 2.55 0.17 % |
10-04-2024 13:15:00 Wednesday |
1504.1 1506.65 |
1508.65 | 1503.5 | 6881 |
| 2381 | 5.4 0.36 % |
10-04-2024 12:15:00 Wednesday |
1498.7 1504.1 |
1506.65 | 1497.7 | 17906 |
| 2382 | -0.35 -0.02 % |
10-04-2024 11:15:00 Wednesday |
1499.05 1498.7 |
1500.65 | 1496 | 16078 |
| 2383 | 11.45 0.77 % |
10-04-2024 10:15:00 Wednesday |
1487.95 1499.4 |
1499.5 | 1487.35 | 14340 |
| 2384 | -15 -1 % |
10-04-2024 09:15:00 Wednesday |
1501.6 1486.6 |
1505.9 | 1485 | 66782 |
| 2385 | 3.5 0.23 % |
09-04-2024 15:15:00 Tuesday |
1493.5 1497 |
1498 | 1493.1 | 18508 |
| 2386 | -2.55 -0.17 % |
09-04-2024 14:15:00 Tuesday |
1496 1493.45 |
1498.1 | 1491.15 | 58017 |
| 2387 | -0.45 -0.03 % |
09-04-2024 13:15:00 Tuesday |
1497 1496.55 |
1500.25 | 1493.1 | 25170 |
| 2388 | -4.7 -0.31 % |
09-04-2024 12:15:00 Tuesday |
1502.15 1497.45 |
1502.25 | 1494.8 | 43852 |
| 2389 | -7.1 -0.47 % |
09-04-2024 11:15:00 Tuesday |
1509.85 1502.75 |
1511.4 | 1499.4 | 54629 |
| 2390 | 3.05 0.2 % |
09-04-2024 10:15:00 Tuesday |
1506.8 1509.85 |
1513.4 | 1504.6 | 86024 |
| 2391 | 17.85 1.2 % |
09-04-2024 09:15:00 Tuesday |
1488.55 1506.4 |
1509.65 | 1488 | 246939 |
| 2392 | -1.95 -0.13 % |
08-04-2024 15:15:00 Monday |
1478.4 1476.45 |
1478.5 | 1475 | 16610 |
| 2393 | -0.25 -0.02 % |
08-04-2024 14:15:00 Monday |
1478.7 1478.45 |
1480.55 | 1476 | 127333 |
| 2394 | -0.8 -0.05 % |
08-04-2024 13:15:00 Monday |
1479.8 1479 |
1481.15 | 1475.1 | 156515 |
| 2395 | -2.75 -0.19 % |
08-04-2024 12:15:00 Monday |
1482.65 1479.9 |
1483 | 1478.1 | 16436 |
| 2396 | 1.75 0.12 % |
08-04-2024 11:15:00 Monday |
1480.5 1482.25 |
1483 | 1480.5 | 28706 |
| 2397 | -3.05 -0.21 % |
08-04-2024 10:15:00 Monday |
1483.6 1480.55 |
1483.95 | 1478.05 | 32524 |
| 2398 | -5.35 -0.36 % |
08-04-2024 09:15:00 Monday |
1488.95 1483.6 |
1490.5 | 1482 | 65405 |
| 2399 | 1.5 0.1 % |
05-04-2024 15:15:00 Friday |
1479.5 1481 |
1481.35 | 1477.5 | 27546 |
| 2400 | -1.15 -0.08 % |
05-04-2024 14:15:00 Friday |
1480.65 1479.5 |
1481.55 | 1477.5 | 56374 |
| 2401 | 0.75 0.05 % |
05-04-2024 13:15:00 Friday |
1479.3 1480.05 |
1482 | 1478 | 10418 |
| 2402 | -1.3 -0.09 % |
05-04-2024 12:15:00 Friday |
1481 1479.7 |
1482.2 | 1476.4 | 33571 |
| 2403 | -3.1 -0.21 % |
05-04-2024 11:15:00 Friday |
1484.1 1481 |
1484.6 | 1479.8 | 9115 |
| 2404 | -1.4 -0.09 % |
05-04-2024 10:15:00 Friday |
1484.7 1483.3 |
1486.7 | 1481 | 11911 |
| 2405 | 2.45 0.17 % |
05-04-2024 09:15:00 Friday |
1482.25 1484.7 |
1485.25 | 1476.05 | 21429 |
| 2406 | 3.8 0.26 % |
04-04-2024 15:15:00 Thursday |
1485.2 1489 |
1489.65 | 1485.2 | 12179 |
| 2407 | -2.15 -0.14 % |
04-04-2024 14:15:00 Thursday |
1488 1485.85 |
1495 | 1484 | 39159 |
| 2408 | 3.35 0.23 % |
04-04-2024 13:15:00 Thursday |
1484.95 1488.3 |
1490.75 | 1483.3 | 42803 |
| 2409 | 7.5 0.51 % |
04-04-2024 12:15:00 Thursday |
1477.45 1484.95 |
1485 | 1476.8 | 32513 |
| 2410 | -1.2 -0.08 % |
04-04-2024 11:15:00 Thursday |
1478.5 1477.3 |
1481 | 1474.5 | 22139 |
| 2411 | 6.45 0.44 % |
04-04-2024 10:15:00 Thursday |
1471.45 1477.9 |
1478.45 | 1468.2 | 57349 |
| 2412 | -18.05 -1.21 % |
04-04-2024 09:15:00 Thursday |
1490 1471.95 |
1493.85 | 1471.2 | 95459 |
| 2413 | -1.35 -0.09 % |
03-04-2024 15:15:00 Wednesday |
1481.35 1480 |
1482.6 | 1478 | 17647 |
| 2414 | -9 -0.6 % |
03-04-2024 14:15:00 Wednesday |
1490.95 1481.95 |
1491.3 | 1479.25 | 42863 |
| 2415 | 2.95 0.2 % |
03-04-2024 13:15:00 Wednesday |
1488 1490.95 |
1491.4 | 1486.3 | 35259 |
| 2416 | 1.1 0.07 % |
03-04-2024 12:15:00 Wednesday |
1487.35 1488.45 |
1489.25 | 1485 | 29949 |
| 2417 | -2.95 -0.2 % |
03-04-2024 11:15:00 Wednesday |
1490.25 1487.3 |
1494.9 | 1486.15 | 33417 |
| 2418 | 4.15 0.28 % |
03-04-2024 10:15:00 Wednesday |
1485.25 1489.4 |
1492.5 | 1485.05 | 258622 |
| 2419 | 3.35 0.23 % |
03-04-2024 09:15:00 Wednesday |
1481.95 1485.3 |
1487.5 | 1475 | 75908 |
| 2420 | 1 0.07 % |
02-04-2024 15:15:00 Tuesday |
1483.45 1484.45 |
1484.55 | 1482.4 | 18063 |
| 2421 | 0.2 0.01 % |
02-04-2024 14:15:00 Tuesday |
1482.8 1483 |
1484.35 | 1481.1 | 29240 |
| 2422 | -1.15 -0.08 % |
02-04-2024 13:15:00 Tuesday |
1483.5 1482.35 |
1485.5 | 1482.2 | 21758 |
| 2423 | -1 -0.07 % |
02-04-2024 12:15:00 Tuesday |
1484.5 1483.5 |
1485.5 | 1483.5 | 20180 |
| 2424 | -2.1 -0.14 % |
02-04-2024 11:15:00 Tuesday |
1487.2 1485.1 |
1488.5 | 1483.85 | 22316 |
| 2425 | -0.95 -0.06 % |
02-04-2024 10:15:00 Tuesday |
1487.5 1486.55 |
1490.55 | 1483.85 | 65057 |
| 2426 | -1.5 -0.1 % |
02-04-2024 09:15:00 Tuesday |
1489.9 1488.4 |
1492 | 1483.25 | 86357 |
| 2427 | 2.9 0.19 % |
01-04-2024 15:15:00 Monday |
1495.5 1498.4 |
1498.6 | 1493 | 22660 |
| 2428 | -6.1 -0.41 % |
01-04-2024 14:15:00 Monday |
1501.7 1495.6 |
1502.8 | 1495 | 34871 |
| 2429 | 0.85 0.06 % |
01-04-2024 13:15:00 Monday |
1500.85 1501.7 |
1503.5 | 1500.05 | 13286 |
| 2430 | -0.8 -0.05 % |
01-04-2024 12:15:00 Monday |
1500.9 1500.1 |
1504.95 | 1499 | 16549 |
| 2431 | -1 -0.07 % |
01-04-2024 11:15:00 Monday |
1502 1501 |
1503.5 | 1497.4 | 38379 |
| 2432 | -6.85 -0.45 % |
01-04-2024 10:15:00 Monday |
1508.85 1502 |
1511 | 1501.3 | 48846 |
| 2433 | -11.55 -0.76 % |
01-04-2024 09:15:00 Monday |
1521.25 1509.7 |
1528 | 1508.6 | 106471 |
| 2434 | 4 0.27 % |
28-03-2024 15:15:00 Thursday |
1491 1495 |
1496.6 | 1490 | 16468 |
| 2435 | -13.95 -0.93 % |
28-03-2024 14:15:00 Thursday |
1504.35 1490.4 |
1510.95 | 1490.25 | 90086 |
| 2436 | -2.75 -0.18 % |
28-03-2024 13:15:00 Thursday |
1508.25 1505.5 |
1508.3 | 1502 | 42157 |
| 2437 | 3.55 0.24 % |
28-03-2024 12:15:00 Thursday |
1503.7 1507.25 |
1511.4 | 1503 | 72843 |
| 2438 | -1.5 -0.1 % |
28-03-2024 11:15:00 Thursday |
1506 1504.5 |
1509.8 | 1501.55 | 30365 |
| 2439 | 2.4 0.16 % |
28-03-2024 10:15:00 Thursday |
1504 1506.4 |
1509.9 | 1499.05 | 39547 |
| 2440 | 16.4 1.1 % |
28-03-2024 09:15:00 Thursday |
1487.6 1504 |
1505 | 1487.6 | 81703 |
| 2441 | 2.6 0.18 % |
27-03-2024 15:15:00 Wednesday |
1484.4 1487 |
1487 | 1482.5 | 6528 |
| 2442 | -8.8 -0.59 % |
27-03-2024 14:15:00 Wednesday |
1493.25 1484.45 |
1493.6 | 1482 | 16314 |
| 2443 | -0.35 -0.02 % |
27-03-2024 13:15:00 Wednesday |
1493.35 1493 |
1495.5 | 1492.7 | 4506 |
| 2444 | 0.1 0.01 % |
27-03-2024 12:15:00 Wednesday |
1493.15 1493.25 |
1496.7 | 1492.4 | 6068 |
| 2445 | -1.95 -0.13 % |
27-03-2024 11:15:00 Wednesday |
1495.4 1493.45 |
1497.2 | 1492.5 | 8430 |
| 2446 | 2.65 0.18 % |
27-03-2024 10:15:00 Wednesday |
1493.7 1496.35 |
1499 | 1493 | 10905 |
| 2447 | -0.45 -0.03 % |
27-03-2024 09:15:00 Wednesday |
1495 1494.55 |
1497 | 1486.1 | 93059 |
| 2448 | 0.8 0.05 % |
26-03-2024 15:15:00 Tuesday |
1494 1494.8 |
1495 | 1491.1 | 12305 |
| 2449 | 0.95 0.06 % |
26-03-2024 14:15:00 Tuesday |
1493.4 1494.35 |
1494.95 | 1488 | 38811 |
| 2450 | -3.25 -0.22 % |
26-03-2024 13:15:00 Tuesday |
1496.65 1493.4 |
1498.2 | 1493.15 | 14607 |
| 2451 | 4.9 0.33 % |
26-03-2024 12:15:00 Tuesday |
1492 1496.9 |
1499 | 1491.75 | 22160 |
| 2452 | -4.65 -0.31 % |
26-03-2024 11:15:00 Tuesday |
1496.4 1491.75 |
1500 | 1491.75 | 41243 |
| 2453 | -2.5 -0.17 % |
26-03-2024 10:15:00 Tuesday |
1498.8 1496.3 |
1502.4 | 1495.25 | 27918 |
| 2454 | 0.9 0.06 % |
26-03-2024 09:15:00 Tuesday |
1497.85 1498.75 |
1507.75 | 1493.75 | 61871 |
| 2455 | 3.95 0.26 % |
22-03-2024 15:15:00 Friday |
1508.05 1512 |
1512 | 1505.5 | 31402 |
| 2456 | -3.05 -0.2 % |
22-03-2024 14:15:00 Friday |
1511.1 1508.05 |
1518.45 | 1505 | 130643 |
| 2457 | -4.5 -0.3 % |
22-03-2024 13:15:00 Friday |
1515.5 1511 |
1517.9 | 1509.45 | 5568651 |
| 2458 | -2.35 -0.15 % |
22-03-2024 12:15:00 Friday |
1518.15 1515.8 |
1521.1 | 1515 | 20567 |
| 2459 | -2.55 -0.17 % |
22-03-2024 11:15:00 Friday |
1520.8 1518.25 |
1524.9 | 1517.05 | 21917 |
| 2460 | -2 -0.13 % |
22-03-2024 10:15:00 Friday |
1523 1521 |
1529 | 1518.65 | 40242 |
| 2461 | 5.05 0.33 % |
22-03-2024 09:15:00 Friday |
1517.95 1523 |
1523 | 1498.75 | 201785 |
| 2462 | -0.3 -0.02 % |
21-03-2024 15:15:00 Thursday |
1555.55 1555.25 |
1557.2 | 1554.15 | 7572 |
| 2463 | 3.3 0.21 % |
21-03-2024 14:15:00 Thursday |
1552.45 1555.75 |
1556.2 | 1551.65 | 11723 |
| 2464 | 2.65 0.17 % |
21-03-2024 13:15:00 Thursday |
1550.7 1553.35 |
1554.9 | 1549.1 | 7688 |
| 2465 | 4.15 0.27 % |
21-03-2024 12:15:00 Thursday |
1545.45 1549.6 |
1551.9 | 1544 | 4069 |
| 2466 | -12.65 -0.81 % |
21-03-2024 11:15:00 Thursday |
1558.1 1545.45 |
1559.25 | 1544.3 | 13519 |
| 2467 | -3.85 -0.25 % |
21-03-2024 10:15:00 Thursday |
1562 1558.15 |
1564.1 | 1555.55 | 60552 |
| 2468 | 1.1 0.07 % |
21-03-2024 09:15:00 Thursday |
1560.55 1561.65 |
1576.45 | 1554.8 | 20500 |
| 2469 | -0.2 -0.01 % |
20-03-2024 15:15:00 Wednesday |
1555.2 1555 |
1556 | 1552.6 | 13052 |
| 2470 | -0.8 -0.05 % |
20-03-2024 14:15:00 Wednesday |
1556 1555.2 |
1559.05 | 1553 | 38738 |
| 2471 | -10.65 -0.68 % |
20-03-2024 13:15:00 Wednesday |
1567 1556.35 |
1567.25 | 1553.15 | 12654 |
| 2472 | -1.25 -0.08 % |
20-03-2024 12:15:00 Wednesday |
1567.6 1566.35 |
1569.85 | 1564 | 6229 |
| 2473 | 0.8 0.05 % |
20-03-2024 11:15:00 Wednesday |
1566.4 1567.2 |
1570.1 | 1565.3 | 7163 |
| 2474 | 0.55 0.04 % |
20-03-2024 10:15:00 Wednesday |
1565.2 1565.75 |
1568.75 | 1560 | 16204 |
| 2475 | 3.2 0.2 % |
20-03-2024 09:15:00 Wednesday |
1562 1565.2 |
1573.85 | 1561.95 | 33556 |
| 2476 | 6.3 0.4 % |
19-03-2024 15:15:00 Tuesday |
1560.3 1566.6 |
1567.95 | 1559.35 | 7471 |
| 2477 | -5.2 -0.33 % |
19-03-2024 14:15:00 Tuesday |
1565.25 1560.05 |
1566.95 | 1558.15 | 23502 |
| 2478 | -10.9 -0.69 % |
19-03-2024 13:15:00 Tuesday |
1576 1565.1 |
1576.55 | 1564.8 | 13109 |
| 2479 | 4.25 0.27 % |
19-03-2024 12:15:00 Tuesday |
1572.25 1576.5 |
1576.55 | 1570.5 | 27552 |
| 2480 | -11.75 -0.74 % |
19-03-2024 11:15:00 Tuesday |
1584 1572.25 |
1584.75 | 1571.3 | 119852 |
| 2481 | 1.7 0.11 % |
19-03-2024 10:15:00 Tuesday |
1583.15 1584.85 |
1587.35 | 1579.75 | 17637 |
| 2482 | -11.65 -0.73 % |
19-03-2024 09:15:00 Tuesday |
1595.6 1583.95 |
1599 | 1582.7 | 23371 |
| 2483 | -3.25 -0.2 % |
18-03-2024 15:15:00 Monday |
1604.4 1601.15 |
1605.65 | 1599 | 13392 |
| 2484 | -13.05 -0.81 % |
18-03-2024 14:15:00 Monday |
1617.4 1604.35 |
1622.4 | 1601.5 | 57226 |
| 2485 | -3.95 -0.24 % |
18-03-2024 13:15:00 Monday |
1621.3 1617.35 |
1622 | 1617 | 6077 |
| 2486 | 3 0.19 % |
18-03-2024 12:15:00 Monday |
1618.55 1621.55 |
1623.6 | 1616.8 | 6842 |
| 2487 | -0.95 -0.06 % |
18-03-2024 11:15:00 Monday |
1617 1616.05 |
1621.25 | 1615.05 | 46322 |
| 2488 | -1.7 -0.1 % |
18-03-2024 10:15:00 Monday |
1619.8 1618.1 |
1622 | 1615.5 | 11549 |
| 2489 | -10.9 -0.67 % |
18-03-2024 09:15:00 Monday |
1632.05 1621.15 |
1632.65 | 1619 | 25873 |
| 2490 | -5.95 -0.36 % |
15-03-2024 15:15:00 Friday |
1636.5 1630.55 |
1636.95 | 1622.8 | 40413 |
| 2491 | 5.95 0.36 % |
15-03-2024 14:15:00 Friday |
1631.35 1637.3 |
1642.3 | 1629.95 | 92164 |
| 2492 | -2.6 -0.16 % |
15-03-2024 13:15:00 Friday |
1633.9 1631.3 |
1636.55 | 1625.65 | 15476 |
| 2493 | 2.55 0.16 % |
15-03-2024 12:15:00 Friday |
1631 1633.55 |
1634.95 | 1629 | 50916 |
| 2494 | 3.35 0.21 % |
15-03-2024 11:15:00 Friday |
1628 1631.35 |
1631.35 | 1622.3 | 79853 |
| 2495 | 0.25 0.02 % |
15-03-2024 10:15:00 Friday |
1626.75 1627 |
1630.15 | 1621.7 | 14496 |
| 2496 | -18.15 -1.1 % |
15-03-2024 09:15:00 Friday |
1644.45 1626.3 |
1647 | 1619.5 | 15758 |
| 2497 | -4.95 -0.3 % |
14-03-2024 15:15:00 Thursday |
1653.95 1649 |
1654.05 | 1646.4 | 12158 |
| 2498 | 4.5 0.27 % |
14-03-2024 14:15:00 Thursday |
1648.55 1653.05 |
1657 | 1647.55 | 42073 |
| 2499 | -2.4 -0.15 % |
14-03-2024 13:15:00 Thursday |
1650.1 1647.7 |
1651 | 1645.15 | 16710 |
| 2500 | 2.6 0.16 % |
14-03-2024 12:15:00 Thursday |
1647.55 1650.15 |
1651 | 1645.7 | 35706 |
| 2501 | 8.65 0.53 % |
14-03-2024 11:15:00 Thursday |
1638.2 1646.85 |
1647.6 | 1637.85 | 43178 |
| 2502 | 0.7 0.04 % |
14-03-2024 10:15:00 Thursday |
1636.95 1637.65 |
1638.95 | 1627 | 27985 |
| 2503 | 24.05 1.49 % |
14-03-2024 09:15:00 Thursday |
1612.05 1636.1 |
1637 | 1607.25 | 75070 |
| 2504 | 2.1 0.13 % |
13-03-2024 15:15:00 Wednesday |
1610.9 1613 |
1615.7 | 1607.85 | 10304 |
| 2505 | 2.1 0.13 % |
13-03-2024 14:15:00 Wednesday |
1609.9 1612 |
1614.8 | 1598.3 | 64324 |
| 2506 | -0.8 -0.05 % |
13-03-2024 13:15:00 Wednesday |
1611.05 1610.25 |
1612.75 | 1603.4 | 34178 |
| 2507 | 1.75 0.11 % |
13-03-2024 12:15:00 Wednesday |
1609.55 1611.3 |
1612.65 | 1602.1 | 22750 |
| 2508 | -6.95 -0.43 % |
13-03-2024 11:15:00 Wednesday |
1616.95 1610 |
1616.95 | 1608.25 | 45327 |
| 2509 | -2.05 -0.13 % |
13-03-2024 10:15:00 Wednesday |
1618.45 1616.4 |
1620.95 | 1614.5 | 43736 |
| 2510 | 6.55 0.41 % |
13-03-2024 09:15:00 Wednesday |
1612.3 1618.85 |
1624.85 | 1611.15 | 19723 |
| 2511 | 1.65 0.1 % |
12-03-2024 15:15:00 Tuesday |
1611.85 1613.5 |
1615.55 | 1610 | 4517 |
| 2512 | -3.15 -0.2 % |
12-03-2024 14:15:00 Tuesday |
1615 1611.85 |
1616.8 | 1610.6 | 15056 |
| 2513 | -5.75 -0.35 % |
12-03-2024 13:15:00 Tuesday |
1620.05 1614.3 |
1622.4 | 1614.3 | 43495 |
| 2514 | -2.3 -0.14 % |
12-03-2024 12:15:00 Tuesday |
1622.75 1620.45 |
1624.95 | 1618 | 4648 |
| 2515 | 6.25 0.39 % |
12-03-2024 11:15:00 Tuesday |
1616.55 1622.8 |
1623.3 | 1616 | 62909 |
| 2516 | 2.85 0.18 % |
12-03-2024 10:15:00 Tuesday |
1613.15 1616 |
1620.25 | 1610 | 30036 |
| 2517 | 14.45 0.9 % |
12-03-2024 09:15:00 Tuesday |
1598.5 1612.95 |
1620.8 | 1598.05 | 18998 |