| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
15-09-2025 10:15:00 |
528.95 530.65 |
533.5 528.25 |
24.9 (4.69%) |
Pass
Back Test
|
|
|
25-08-2025 11:15:00 |
521.85 521.85 |
521.85 521.85 |
-36.25 (-6.95%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -6.4 -0.95 % |
26-11-2024 09:15:00 |
671.65 665.25 |
676.95 662.15 |
| 2.75 0.41 % |
26-11-2024 10:15:00 |
665.2 667.95 |
670.9 662.9 |
| -2.2 -0.33 % |
26-11-2024 11:15:00 |
667.7 665.5 |
669 665.5 |
| -3.55 -0.53 % |
26-11-2024 12:15:00 |
666.65 663.1 |
666.65 663.1 |
| -0.75 -0.11 % |
26-11-2024 13:15:00 |
663.75 663 |
665.95 662.25 |
| -3.3 -0.5 % |
26-11-2024 14:15:00 |
663 659.7 |
663.2 658.7 |
| -2.45 -0.37 % |
26-11-2024 15:15:00 |
659.6 657.15 |
659.6 651.6 |
| 4.25 0.64 % |
27-11-2024 09:15:00 |
659.75 664 |
666.45 656.45 |
| -4.15 -0.62 % |
27-11-2024 10:15:00 |
664 659.85 |
664 654 |
| 2.25 0.34 % |
27-11-2024 11:15:00 |
659 661.25 |
662.4 656.5 |
| 7.05 1.07 % |
27-11-2024 12:15:00 |
660.65 667.7 |
669.6 660.65 |
| 0.55 0.08 % |
27-11-2024 13:15:00 |
667.85 668.4 |
670.7 666 |
| 3.95 0.59 % |
27-11-2024 14:15:00 |
668.4 672.35 |
675.75 668.05 |
| 0 0 % |
27-11-2024 15:15:00 |
672 672 |
675.4 670.8 |
| -0.8 -0.12 % |
28-11-2024 09:15:00 |
675.05 674.25 |
678.7 667.85 |
| -3.95 -0.59 % |
28-11-2024 10:15:00 |
674.25 670.3 |
674.8 668.15 |
| 1.4 0.21 % |
28-11-2024 11:15:00 |
669.75 671.15 |
672.7 668 |
| -3.65 -0.54 % |
28-11-2024 12:15:00 |
671.2 667.55 |
671.9 667.1 |
| 0.6 0.09 % |
28-11-2024 13:15:00 |
667.4 668 |
670.1 666.65 |
| -2.9 -0.43 % |
28-11-2024 14:15:00 |
667.05 664.15 |
667.05 660.5 |
| 1.35 0.2 % |
28-11-2024 15:15:00 |
663.65 665 |
665 661.1 |
| -4.35 -0.66 % |
29-11-2024 09:15:00 |
663.65 659.3 |
670.6 658.35 |
| -1.3 -0.2 % |
29-11-2024 10:15:00 |
659.25 657.95 |
662.25 657.2 |
| -5.95 -0.9 % |
29-11-2024 11:15:00 |
657.95 652 |
657.95 649 |
| -1.35 -0.21 % |
29-11-2024 12:15:00 |
652.2 650.85 |
653.2 648.5 |
| 5.2 0.8 % |
29-11-2024 13:15:00 |
650.8 656 |
657 649.25 |
| -1.1 -0.17 % |
29-11-2024 14:15:00 |
656.1 655 |
656.7 653.15 |
| -1.5 -0.23 % |
29-11-2024 15:15:00 |
655 653.5 |
655.95 653.45 |
| -4.15 -0.64 % |
02-12-2024 09:15:00 |
653.15 649 |
659.9 648.6 |
| -3.15 -0.49 % |
02-12-2024 10:15:00 |
649 645.85 |
649.75 645 |
| -0.3 -0.05 % |
02-12-2024 11:15:00 |
645.5 645.2 |
646.35 643.1 |
| -1.55 -0.24 % |
02-12-2024 12:15:00 |
645.75 644.2 |
647.1 643.65 |
| -0.35 -0.05 % |
02-12-2024 13:15:00 |
644.3 643.95 |
644.6 642.45 |
| 2.45 0.38 % |
02-12-2024 14:15:00 |
644.25 646.7 |
647.75 643 |
| 0.5 0.08 % |
02-12-2024 15:15:00 |
646.1 646.6 |
646.7 644.5 |
| 2 0.31 % |
03-12-2024 09:15:00 |
650 652 |
658 648.95 |
| -3.5 -0.54 % |
03-12-2024 10:15:00 |
652 648.5 |
653.2 648.05 |
| -0.65 -0.1 % |
03-12-2024 11:15:00 |
648.5 647.85 |
649.05 646.4 |
| -2.15 -0.33 % |
03-12-2024 12:15:00 |
648 645.85 |
648.35 645.8 |
| -0.85 -0.13 % |
03-12-2024 13:15:00 |
645.8 644.95 |
646.55 644.2 |
| -1.4 -0.22 % |
03-12-2024 14:15:00 |
644.5 643.1 |
645.05 642.7 |
| 0.85 0.13 % |
03-12-2024 15:15:00 |
643.1 643.95 |
644 642.25 |
| -2.15 -0.33 % |
04-12-2024 09:15:00 |
649.95 647.8 |
653.95 643.6 |
| -3.45 -0.53 % |
04-12-2024 10:15:00 |
647.6 644.15 |
648.4 642.9 |
| -2.6 -0.4 % |
04-12-2024 11:15:00 |
644 641.4 |
646.45 640.3 |
| 6 0.94 % |
04-12-2024 12:15:00 |
641.4 647.4 |
650.8 640.85 |
| -2 -0.31 % |
04-12-2024 13:15:00 |
647.6 645.6 |
647.6 644.7 |
| 2.5 0.39 % |
04-12-2024 14:15:00 |
646.15 648.65 |
649.2 645.5 |
| 0 0 % |
04-12-2024 15:15:00 |
649 649 |
650 646.55 |
| -0.2 -0.03 % |
05-12-2024 09:15:00 |
650.75 650.55 |
657.4 646.65 |
| 13.8 2.12 % |
05-12-2024 10:15:00 |
650 663.8 |
663.85 649.65 |
| -1.05 -0.16 % |
05-12-2024 11:15:00 |
663.25 662.2 |
663.85 658.6 |
| -2 -0.3 % |
05-12-2024 12:15:00 |
662 660 |
662 656.35 |
| 0.85 0.13 % |
05-12-2024 13:15:00 |
661 661.85 |
662.95 659.15 |
| 1.05 0.16 % |
05-12-2024 14:15:00 |
662 663.05 |
663.5 658.5 |
| 3 0.45 % |
05-12-2024 15:15:00 |
663 666 |
666.95 663 |
| -2.55 -0.38 % |
06-12-2024 09:15:00 |
671.55 669 |
671.55 665.3 |
| 5 0.75 % |
06-12-2024 10:15:00 |
668.6 673.6 |
675.9 666.85 |
| -1.65 -0.24 % |
06-12-2024 11:15:00 |
673.65 672 |
674.05 669.3 |
| 1.8 0.27 % |
06-12-2024 12:15:00 |
672.2 674 |
675 671 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -52.7 | Min | 422.95 423.25 |
427.85 | 419.1 | -7018 | |
| 41.25 | Max | 803.9 803.95 |
804.95 | 797.7 | 1543696 | |
| -0.25 | Avergae | 593.11 592.86 |
596.29 | 589.73 | 23731.98 | |
| 1 | 1.65 0.32 % |
26-09-2025 15:15:00 Friday |
520 521.65 |
521.65 | 518 | 4517 |
| 2 | -0.75 -0.14 % |
26-09-2025 14:15:00 Friday |
520.5 519.75 |
521.45 | 519 | 11586 |
| 3 | -0.4 -0.08 % |
26-09-2025 13:15:00 Friday |
521.7 521.3 |
524.2 | 520 | 15786 |
| 4 | 0.3 0.06 % |
26-09-2025 12:15:00 Friday |
521.65 521.95 |
525.75 | 521.1 | 10343 |
| 5 | -0.9 -0.17 % |
26-09-2025 11:15:00 Friday |
523.05 522.15 |
523.65 | 521 | 10448 |
| 6 | 0.35 0.07 % |
26-09-2025 10:15:00 Friday |
522.85 523.2 |
526.25 | 522.6 | 11422 |
| 7 | -5.9 -1.12 % |
26-09-2025 09:15:00 Friday |
528.05 522.15 |
528.2 | 518.45 | 23451 |
| 8 | 0.5 0.09 % |
25-09-2025 15:15:00 Thursday |
527.5 528 |
529.15 | 527.35 | 2626 |
| 9 | -8.8 -1.64 % |
25-09-2025 14:15:00 Thursday |
536.3 527.5 |
536.55 | 527.5 | 11952 |
| 10 | -1.6 -0.3 % |
25-09-2025 13:15:00 Thursday |
537.5 535.9 |
538.15 | 535.9 | 1688 |
| 11 | 1.3 0.24 % |
25-09-2025 12:15:00 Thursday |
537.4 538.7 |
538.7 | 537 | 1416 |
| 12 | -2.35 -0.44 % |
25-09-2025 11:15:00 Thursday |
538.85 536.5 |
539.4 | 535.75 | 2112 |
| 13 | 0.15 0.03 % |
25-09-2025 10:15:00 Thursday |
538.75 538.9 |
539.75 | 537.3 | 7527 |
| 14 | 4.15 0.78 % |
25-09-2025 09:15:00 Thursday |
535 539.15 |
539.5 | 532.45 | 16761 |
| 15 | 0.95 0.18 % |
24-09-2025 15:15:00 Wednesday |
534.95 535.9 |
536.25 | 534.8 | 6343 |
| 16 | -6.6 -1.22 % |
24-09-2025 14:15:00 Wednesday |
541.35 534.75 |
541.75 | 533.3 | 26684 |
| 17 | -3.05 -0.56 % |
24-09-2025 13:15:00 Wednesday |
544.6 541.55 |
544.6 | 541.05 | 9836 |
| 18 | -1.25 -0.23 % |
24-09-2025 12:15:00 Wednesday |
545.5 544.25 |
547.45 | 544 | 10558 |
| 19 | -0.2 -0.04 % |
24-09-2025 11:15:00 Wednesday |
545.6 545.4 |
545.7 | 541.45 | 26233 |
| 20 | -2 -0.37 % |
24-09-2025 10:15:00 Wednesday |
547.6 545.6 |
550.55 | 544.05 | 24827 |
| 21 | -0.1 -0.02 % |
24-09-2025 09:15:00 Wednesday |
547.85 547.75 |
550.7 | 540.25 | 66843 |
| 22 | 1.4 0.26 % |
23-09-2025 15:15:00 Tuesday |
543.6 545 |
545.55 | 543.35 | 5087 |
| 23 | -2.1 -0.38 % |
23-09-2025 14:15:00 Tuesday |
546.15 544.05 |
546.2 | 542.7 | 19403 |
| 24 | 0.75 0.14 % |
23-09-2025 13:15:00 Tuesday |
545.5 546.25 |
547 | 544.85 | 9422 |
| 25 | -3.35 -0.61 % |
23-09-2025 12:15:00 Tuesday |
548.85 545.5 |
549.25 | 545.5 | 9453 |
| 26 | 0.75 0.14 % |
23-09-2025 11:15:00 Tuesday |
548.25 549 |
549.55 | 546.25 | 18202 |
| 27 | -0.75 -0.14 % |
23-09-2025 10:15:00 Tuesday |
549.05 548.3 |
555.55 | 547.9 | 91323 |
| 28 | 8.15 1.51 % |
23-09-2025 09:15:00 Tuesday |
541.05 549.2 |
550.05 | 540.95 | 49991 |
| 29 | 1 0.18 % |
22-09-2025 15:15:00 Monday |
542.55 543.55 |
544.6 | 541.85 | 8773 |
| 30 | -1.1 -0.2 % |
22-09-2025 14:15:00 Monday |
543.5 542.4 |
545.8 | 539.95 | 10691 |
| 31 | -0.25 -0.05 % |
22-09-2025 13:15:00 Monday |
543.5 543.25 |
546.7 | 543.15 | 9906 |
| 32 | -0.75 -0.14 % |
22-09-2025 12:15:00 Monday |
544.2 543.45 |
545.2 | 542.65 | 6527 |
| 33 | -0.75 -0.14 % |
22-09-2025 11:15:00 Monday |
545.25 544.5 |
545.35 | 541.65 | 14752 |
| 34 | 0.95 0.17 % |
22-09-2025 10:15:00 Monday |
545.2 546.15 |
547 | 543.7 | 4518 |
| 35 | -9.6 -1.73 % |
22-09-2025 09:15:00 Monday |
554.8 545.2 |
554.8 | 542.9 | 16518 |
| 36 | 1.45 0.27 % |
19-09-2025 15:15:00 Friday |
545.05 546.5 |
546.85 | 544.7 | 16406 |
| 37 | -0.2 -0.04 % |
19-09-2025 14:15:00 Friday |
545.55 545.35 |
545.75 | 543 | 20504 |
| 38 | 1.2 0.22 % |
19-09-2025 13:15:00 Friday |
544.35 545.55 |
546.15 | 544 | 5224 |
| 39 | -1.35 -0.25 % |
19-09-2025 12:15:00 Friday |
546.1 544.75 |
546.85 | 543.4 | 16379 |
| 40 | -0.15 -0.03 % |
19-09-2025 11:15:00 Friday |
546.5 546.35 |
547.95 | 545.5 | 17752 |
| 41 | 1.95 0.36 % |
19-09-2025 10:15:00 Friday |
544.85 546.8 |
547.35 | 544.2 | 17368 |
| 42 | -2.1 -0.38 % |
19-09-2025 09:15:00 Friday |
546.8 544.7 |
552.6 | 542.75 | 123010 |
| 43 | -0.4 -0.07 % |
18-09-2025 15:15:00 Thursday |
537.65 537.25 |
538.3 | 537.05 | 5029 |
| 44 | 0.25 0.05 % |
18-09-2025 14:15:00 Thursday |
537.3 537.55 |
538.6 | 536.6 | 9056 |
| 45 | 2.25 0.42 % |
18-09-2025 13:15:00 Thursday |
534.5 536.75 |
538.55 | 534 | 5376 |
| 46 | -2.9 -0.54 % |
18-09-2025 12:15:00 Thursday |
538 535.1 |
538 | 534.7 | 6923 |
| 47 | 1.95 0.36 % |
18-09-2025 11:15:00 Thursday |
536.25 538.2 |
540.1 | 536.25 | 9533 |
| 48 | -0.15 -0.03 % |
18-09-2025 10:15:00 Thursday |
537.35 537.2 |
538.65 | 535.95 | 10647 |
| 49 | 1.3 0.24 % |
18-09-2025 09:15:00 Thursday |
535.5 536.8 |
542.2 | 534.5 | 34337 |
| 50 | 1.4 0.26 % |
17-09-2025 15:15:00 Wednesday |
534.25 535.65 |
536.1 | 534 | 9815 |
| 51 | -0.35 -0.07 % |
17-09-2025 14:15:00 Wednesday |
535.05 534.7 |
535.5 | 534.25 | 10293 |
| 52 | -1.15 -0.21 % |
17-09-2025 13:15:00 Wednesday |
536.2 535.05 |
538 | 534 | 16325 |
| 53 | -0.8 -0.15 % |
17-09-2025 12:15:00 Wednesday |
537.1 536.3 |
537.8 | 534.5 | 10940 |
| 54 | 0.85 0.16 % |
17-09-2025 11:15:00 Wednesday |
536.8 537.65 |
538.2 | 536.25 | 7154 |
| 55 | -2.5 -0.46 % |
17-09-2025 10:15:00 Wednesday |
539.3 536.8 |
539.5 | 536.4 | 15861 |
| 56 | -1.1 -0.2 % |
17-09-2025 09:15:00 Wednesday |
540.95 539.85 |
545.25 | 537.85 | 48416 |
| 57 | 0.4 0.07 % |
16-09-2025 15:15:00 Tuesday |
540 540.4 |
540.9 | 539.5 | 6123 |
| 58 | -2.05 -0.38 % |
16-09-2025 14:15:00 Tuesday |
542.05 540 |
542.55 | 539.6 | 9062 |
| 59 | 3.05 0.57 % |
16-09-2025 13:15:00 Tuesday |
538.85 541.9 |
542.65 | 538.4 | 11794 |
| 60 | -2.95 -0.54 % |
16-09-2025 12:15:00 Tuesday |
541.6 538.65 |
542.1 | 537.35 | 22222 |
| 61 | -4.05 -0.74 % |
16-09-2025 11:15:00 Tuesday |
545.85 541.8 |
546 | 540.8 | 29408 |
| 62 | 0.05 0.01 % |
16-09-2025 10:15:00 Tuesday |
545.4 545.45 |
546 | 541.8 | 45522 |
| 63 | 13.4 2.52 % |
16-09-2025 09:15:00 Tuesday |
531.95 545.35 |
551.15 | 531.95 | 162990 |
| 64 | 0.6 0.11 % |
15-09-2025 15:15:00 Monday |
531.45 532.05 |
533.4 | 531 | 8572 |
| 65 | 0.6 0.11 % |
15-09-2025 14:15:00 Monday |
531.35 531.95 |
533.9 | 530.95 | 16049 |
| 66 | -2.7 -0.51 % |
15-09-2025 13:15:00 Monday |
534.35 531.65 |
534.4 | 530.95 | 15167 |
| 67 | 2.2 0.41 % |
15-09-2025 12:15:00 Monday |
531.8 534 |
535 | 531.8 | 31946 |
| 68 | 1.45 0.27 % |
15-09-2025 11:15:00 Monday |
530.35 531.8 |
532.85 | 530.1 | 23258 |
| 69 | 1.7 0.32 % |
15-09-2025 10:15:00 Monday |
528.95 530.65 |
533.5 | 528.25 | 45452 |
| 70 | 5.9 1.13 % |
15-09-2025 09:15:00 Monday |
523.35 529.25 |
530.9 | 523.05 | 30082 |
| 71 | 0.5 0.1 % |
12-09-2025 15:15:00 Friday |
525.65 526.15 |
526.15 | 525.55 | 250 |
| 72 | -0.95 -0.18 % |
12-09-2025 14:15:00 Friday |
527.45 526.5 |
527.45 | 526.5 | 366 |
| 73 | -0.05 -0.01 % |
12-09-2025 13:15:00 Friday |
525.5 525.45 |
525.8 | 525.45 | 40 |
| 74 | 0.35 0.07 % |
12-09-2025 12:15:00 Friday |
523.7 524.05 |
524.05 | 523.7 | 74 |
| 75 | 0.3 0.06 % |
12-09-2025 11:15:00 Friday |
526.5 526.8 |
526.8 | 526.15 | 234 |
| 76 | -0.3 -0.06 % |
12-09-2025 10:15:00 Friday |
525.85 525.55 |
525.95 | 525.55 | 89 |
| 77 | 0.85 0.16 % |
12-09-2025 09:15:00 Friday |
525 525.85 |
529.7 | 525 | 33895 |
| 78 | 0.65 0.12 % |
11-09-2025 15:15:00 Thursday |
521.45 522.1 |
522.1 | 521.4 | 288 |
| 79 | 0 0 % |
11-09-2025 14:15:00 Thursday |
522.05 522.05 |
522.05 | 522.05 | 29 |
| 80 | 0 0 % |
11-09-2025 13:15:00 Thursday |
524.35 524.35 |
524.35 | 524.35 | 1 |
| 81 | -1.85 -0.35 % |
11-09-2025 12:15:00 Thursday |
527.35 525.5 |
527.35 | 523.7 | 3087 |
| 82 | 1.3 0.25 % |
11-09-2025 11:15:00 Thursday |
525.7 527 |
527.3 | 525.7 | 954 |
| 83 | 0.15 0.03 % |
11-09-2025 10:15:00 Thursday |
524.25 524.4 |
524.7 | 524.25 | 49 |
| 84 | 5.15 0.99 % |
11-09-2025 09:15:00 Thursday |
519.55 524.7 |
525.5 | 516.5 | 40337 |
| 85 | -0.1 -0.02 % |
10-09-2025 15:15:00 Wednesday |
519.65 519.55 |
519.8 | 519 | 548 |
| 86 | -0.1 -0.02 % |
10-09-2025 14:15:00 Wednesday |
519.6 519.5 |
519.6 | 519.4 | 295 |
| 87 | -0.45 -0.09 % |
10-09-2025 13:15:00 Wednesday |
519 518.55 |
519.3 | 518.55 | 471 |
| 88 | -0.2 -0.04 % |
10-09-2025 12:15:00 Wednesday |
519.05 518.85 |
519.5 | 517.55 | 7769 |
| 89 | -0.6 -0.12 % |
10-09-2025 11:15:00 Wednesday |
519 518.4 |
519 | 518.4 | 193 |
| 90 | 0.3 0.06 % |
10-09-2025 10:15:00 Wednesday |
517.3 517.6 |
518 | 517.3 | 917 |
| 91 | 10.85 2.14 % |
10-09-2025 09:15:00 Wednesday |
507.2 518.05 |
520.85 | 507.2 | 70073 |
| 92 | -0.6 -0.12 % |
09-09-2025 15:15:00 Tuesday |
506.2 505.6 |
506.25 | 505.55 | 579 |
| 93 | 0 0 % |
09-09-2025 14:15:00 Tuesday |
506.9 506.9 |
506.9 | 506.9 | 175 |
| 94 | -0.15 -0.03 % |
09-09-2025 13:15:00 Tuesday |
506.8 506.65 |
506.8 | 506.65 | 45 |
| 95 | 0.25 0.05 % |
09-09-2025 12:15:00 Tuesday |
507.05 507.3 |
507.3 | 507.05 | 38 |
| 96 | -0.1 -0.02 % |
09-09-2025 11:15:00 Tuesday |
507 506.9 |
507 | 506.9 | 73 |
| 97 | -0.7 -0.14 % |
09-09-2025 10:15:00 Tuesday |
508.45 507.75 |
508.45 | 507.75 | 16 |
| 98 | -5.65 -1.1 % |
09-09-2025 09:15:00 Tuesday |
514.15 508.5 |
514.15 | 506.45 | 8653 |
| 99 | -0.2 -0.04 % |
08-09-2025 15:15:00 Monday |
510.2 510 |
510.2 | 509.85 | 686 |
| 100 | -0.05 -0.01 % |
08-09-2025 14:15:00 Monday |
512.05 512 |
512.6 | 512 | 266 |
| 101 | -2.8 -0.54 % |
08-09-2025 13:15:00 Monday |
514.45 511.65 |
514.85 | 510.8 | 4945 |
| 102 | 0 0 % |
08-09-2025 12:15:00 Monday |
513.6 513.6 |
513.6 | 513.6 | 5 |
| 103 | -0.05 -0.01 % |
08-09-2025 11:15:00 Monday |
516 515.95 |
516 | 515.95 | 200 |
| 104 | 2.6 0.51 % |
08-09-2025 10:15:00 Monday |
513.35 515.95 |
516.1 | 512.7 | 1382 |
| 105 | 6.45 1.27 % |
08-09-2025 09:15:00 Monday |
506.55 513 |
514 | 505.6 | 11576 |
| 106 | 1.05 0.21 % |
05-09-2025 15:15:00 Friday |
504.05 505.1 |
505.1 | 504.05 | 141 |
| 107 | -0.3 -0.06 % |
05-09-2025 14:15:00 Friday |
505 504.7 |
505.05 | 504.7 | 25 |
| 108 | 0.2 0.04 % |
05-09-2025 13:15:00 Friday |
503.55 503.75 |
503.75 | 503.55 | 22 |
| 109 | -0.95 -0.19 % |
05-09-2025 12:15:00 Friday |
502.85 501.9 |
502.85 | 501.9 | 860 |
| 110 | -0.45 -0.09 % |
05-09-2025 11:15:00 Friday |
504.4 503.95 |
504.4 | 503.95 | 14 |
| 111 | -0.4 -0.08 % |
05-09-2025 10:15:00 Friday |
501.15 500.75 |
501.15 | 500.2 | 2312 |
| 112 | -1.15 -0.23 % |
05-09-2025 09:15:00 Friday |
502.45 501.3 |
506.8 | 501.3 | 6327 |
| 113 | -0.3 -0.06 % |
04-09-2025 15:15:00 Thursday |
502.05 501.75 |
502.05 | 501.75 | 126 |
| 114 | 0 0 % |
04-09-2025 14:15:00 Thursday |
504.25 504.25 |
504.25 | 504.25 | 520 |
| 115 | 0.1 0.02 % |
04-09-2025 13:15:00 Thursday |
504.8 504.9 |
504.9 | 504.75 | 5 |
| 116 | 0 0 % |
04-09-2025 12:15:00 Thursday |
505.55 505.55 |
505.55 | 505.55 | 250 |
| 117 | 0 0 % |
04-09-2025 11:15:00 Thursday |
506.85 506.85 |
506.85 | 506.85 | 3 |
| 118 | -0.7 -0.14 % |
04-09-2025 10:15:00 Thursday |
509 508.3 |
509 | 508.3 | 719 |
| 119 | -2.9 -0.57 % |
04-09-2025 09:15:00 Thursday |
511.95 509.05 |
513.4 | 509.05 | 16161 |
| 120 | 0.25 0.05 % |
03-09-2025 15:15:00 Wednesday |
508.9 509.15 |
509.15 | 508.55 | 488 |
| 121 | 0.35 0.07 % |
03-09-2025 14:15:00 Wednesday |
511.35 511.7 |
511.7 | 511.35 | 67 |
| 122 | 0.5 0.1 % |
03-09-2025 13:15:00 Wednesday |
510.5 511 |
511 | 510.5 | 64 |
| 123 | 0.15 0.03 % |
03-09-2025 12:15:00 Wednesday |
512.6 512.75 |
512.75 | 512.6 | 1253 |
| 124 | -0.9 -0.18 % |
03-09-2025 11:15:00 Wednesday |
512.4 511.5 |
512.6 | 511.5 | 213 |
| 125 | -0.65 -0.13 % |
03-09-2025 10:15:00 Wednesday |
514.25 513.6 |
514.25 | 513.6 | 549 |
| 126 | 2.75 0.54 % |
03-09-2025 09:15:00 Wednesday |
511 513.75 |
515.6 | 509.85 | 17403 |
| 127 | 0.3 0.06 % |
02-09-2025 15:15:00 Tuesday |
511.35 511.65 |
511.85 | 511 | 1118 |
| 128 | 1.1 0.22 % |
02-09-2025 14:15:00 Tuesday |
510.9 512 |
512 | 510.55 | 459 |
| 129 | 0.7 0.14 % |
02-09-2025 13:15:00 Tuesday |
511.1 511.8 |
511.8 | 511.1 | 150 |
| 130 | -1 -0.2 % |
02-09-2025 12:15:00 Tuesday |
509.95 508.95 |
510.25 | 508.95 | 2652 |
| 131 | 0.35 0.07 % |
02-09-2025 11:15:00 Tuesday |
507.35 507.7 |
508 | 507.35 | 2064 |
| 132 | 0.75 0.15 % |
02-09-2025 10:15:00 Tuesday |
505.2 505.95 |
506.1 | 504.9 | 721 |
| 133 | -3.1 -0.61 % |
02-09-2025 09:15:00 Tuesday |
508.4 505.3 |
508.4 | 499.7 | 12335 |
| 134 | 0.05 0.01 % |
01-09-2025 15:15:00 Monday |
501.6 501.65 |
501.85 | 501.2 | 1036 |
| 135 | 1.35 0.27 % |
01-09-2025 14:15:00 Monday |
498.55 499.9 |
499.9 | 498.55 | 672 |
| 136 | -0.4 -0.08 % |
01-09-2025 13:15:00 Monday |
499.1 498.7 |
499.1 | 498.7 | 1010 |
| 137 | 0.05 0.01 % |
01-09-2025 12:15:00 Monday |
494.35 494.4 |
494.4 | 494.35 | 40 |
| 138 | 0 0 % |
01-09-2025 11:15:00 Monday |
492.6 492.6 |
492.6 | 492.6 | 26 |
| 139 | -0.4 -0.08 % |
01-09-2025 10:15:00 Monday |
492.85 492.45 |
493 | 492 | 149 |
| 140 | 2.5 0.51 % |
01-09-2025 09:15:00 Monday |
490 492.5 |
495.1 | 488.45 | 52484 |
| 141 | -1.65 -0.34 % |
29-08-2025 15:15:00 Friday |
488.6 486.95 |
488.6 | 485.6 | 8621 |
| 142 | 0.2 0.04 % |
29-08-2025 14:15:00 Friday |
491 491.2 |
491.25 | 490.85 | 366 |
| 143 | 1.1 0.22 % |
29-08-2025 13:15:00 Friday |
490 491.1 |
491.15 | 489.55 | 2450 |
| 144 | -0.4 -0.08 % |
29-08-2025 12:15:00 Friday |
494.4 494 |
494.65 | 493.9 | 226 |
| 145 | -0.5 -0.1 % |
29-08-2025 11:15:00 Friday |
495 494.5 |
495 | 494.5 | 63 |
| 146 | 0 0 % |
29-08-2025 10:15:00 Friday |
488.8 488.8 |
489.75 | 488.6 | 607 |
| 147 | -8.9 -1.79 % |
29-08-2025 09:15:00 Friday |
497.7 488.8 |
498.55 | 488.7 | 65886 |
| 148 | -0.15 -0.03 % |
28-08-2025 15:15:00 Thursday |
497.6 497.45 |
497.7 | 497.05 | 478 |
| 149 | 0.35 0.07 % |
28-08-2025 14:15:00 Thursday |
502.6 502.95 |
502.95 | 502.6 | 21 |
| 150 | 0.4 0.08 % |
28-08-2025 13:15:00 Thursday |
503.05 503.45 |
503.95 | 503.05 | 689 |
| 151 | 0.25 0.05 % |
28-08-2025 12:15:00 Thursday |
505.65 505.9 |
505.9 | 505.65 | 36 |
| 152 | 0.3 0.06 % |
28-08-2025 11:15:00 Thursday |
509.6 509.9 |
509.9 | 509.6 | 88 |
| 153 | 0.25 0.05 % |
28-08-2025 10:15:00 Thursday |
507.6 507.85 |
507.85 | 507.25 | 22 |
| 154 | -3.3 -0.65 % |
28-08-2025 09:15:00 Thursday |
510.35 507.05 |
512.65 | 501.2 | 37715 |
| 155 | 0 0 % |
26-08-2025 15:15:00 Tuesday |
512 512 |
512.25 | 511.6 | 637 |
| 156 | 0.5 0.1 % |
26-08-2025 14:15:00 Tuesday |
514 514.5 |
514.5 | 513.7 | 1217 |
| 157 | -0.1 -0.02 % |
26-08-2025 13:15:00 Tuesday |
515.65 515.55 |
516 | 515.55 | 603 |
| 158 | -0.2 -0.04 % |
26-08-2025 12:15:00 Tuesday |
517.2 517 |
517.35 | 517 | 393 |
| 159 | 0.4 0.08 % |
26-08-2025 11:15:00 Tuesday |
515.55 515.95 |
516 | 515.55 | 126 |
| 160 | 0 0 % |
26-08-2025 10:15:00 Tuesday |
516.7 516.7 |
517.05 | 516.25 | 1196 |
| 161 | -3.55 -0.68 % |
26-08-2025 09:15:00 Tuesday |
520.55 517 |
521 | 512.15 | 63064 |
| 162 | -0.2 -0.04 % |
25-08-2025 15:15:00 Monday |
521.6 521.4 |
521.6 | 520.8 | 301 |
| 163 | 0 0 % |
25-08-2025 14:15:00 Monday |
524.45 524.45 |
524.45 | 524.45 | 5 |
| 164 | 0.25 0.05 % |
25-08-2025 13:15:00 Monday |
524.4 524.65 |
524.95 | 524.4 | 351 |
| 165 | 0.2 0.04 % |
25-08-2025 12:15:00 Monday |
522.8 523 |
523 | 522.8 | 14 |
| 166 | 0 0 % |
25-08-2025 11:15:00 Monday |
521.85 521.85 |
521.85 | 521.85 | 2 |
| 167 | 0 0 % |
25-08-2025 10:15:00 Monday |
518.6 518.6 |
518.6 | 518.6 | 5 |
| 168 | -0.95 -0.18 % |
25-08-2025 09:15:00 Monday |
519.55 518.6 |
520.7 | 516.6 | 17094 |
| 169 | -0.85 -0.16 % |
22-08-2025 15:15:00 Friday |
518 517.15 |
518 | 517.15 | 403 |
| 170 | 0.3 0.06 % |
22-08-2025 14:15:00 Friday |
516.25 516.55 |
516.55 | 516.25 | 125 |
| 171 | 1.7 0.33 % |
22-08-2025 13:15:00 Friday |
514.55 516.25 |
516.4 | 514.5 | 3712 |
| 172 | -2.1 -0.41 % |
22-08-2025 12:15:00 Friday |
516.6 514.5 |
516.95 | 514.5 | 3626 |
| 173 | 2.8 0.54 % |
22-08-2025 11:15:00 Friday |
514.6 517.4 |
517.6 | 514.6 | 4620 |
| 174 | -0.65 -0.13 % |
22-08-2025 10:15:00 Friday |
519.5 518.85 |
519.5 | 518.65 | 512 |
| 175 | -1.75 -0.34 % |
22-08-2025 09:15:00 Friday |
521.35 519.6 |
522.3 | 518.45 | 15153 |
| 176 | -0.1 -0.02 % |
21-08-2025 15:15:00 Thursday |
521.55 521.45 |
521.85 | 521.05 | 917 |
| 177 | 0.15 0.03 % |
21-08-2025 14:15:00 Thursday |
521.25 521.4 |
521.95 | 521.25 | 94 |
| 178 | -0.4 -0.08 % |
21-08-2025 13:15:00 Thursday |
523.2 522.8 |
523.2 | 522.35 | 758 |
| 179 | -0.05 -0.01 % |
21-08-2025 12:15:00 Thursday |
524.05 524 |
524.2 | 523.8 | 244 |
| 180 | 0.25 0.05 % |
21-08-2025 11:15:00 Thursday |
526.6 526.85 |
526.95 | 526.5 | 187 |
| 181 | 0.2 0.04 % |
21-08-2025 10:15:00 Thursday |
527.8 528 |
528.3 | 527.5 | 640 |
| 182 | -6.45 -1.21 % |
21-08-2025 09:15:00 Thursday |
534 527.55 |
534 | 527 | 17663 |
| 183 | 1.45 0.27 % |
20-08-2025 15:15:00 Wednesday |
531.05 532.5 |
532.5 | 531.05 | 2223 |
| 184 | -0.4 -0.08 % |
20-08-2025 14:15:00 Wednesday |
533 532.6 |
533 | 532.6 | 226 |
| 185 | 0.15 0.03 % |
20-08-2025 13:15:00 Wednesday |
532.8 532.95 |
533.4 | 531.85 | 6746 |
| 186 | 0.9 0.17 % |
20-08-2025 12:15:00 Wednesday |
533.5 534.4 |
534.4 | 533.1 | 2535 |
| 187 | -0.15 -0.03 % |
20-08-2025 11:15:00 Wednesday |
534.45 534.3 |
534.6 | 534.2 | 253 |
| 188 | 0.2 0.04 % |
20-08-2025 10:15:00 Wednesday |
534.25 534.45 |
535.45 | 533.05 | 5980 |
| 189 | 2.55 0.48 % |
20-08-2025 09:15:00 Wednesday |
530.95 533.5 |
539 | 530.95 | 21608 |
| 190 | -0.1 -0.02 % |
19-08-2025 15:15:00 Tuesday |
532.75 532.65 |
533.2 | 532.65 | 1823 |
| 191 | 0.1 0.02 % |
19-08-2025 14:15:00 Tuesday |
532.4 532.5 |
532.5 | 532 | 135 |
| 192 | -0.25 -0.05 % |
19-08-2025 13:15:00 Tuesday |
532.75 532.5 |
532.95 | 532.3 | 193 |
| 193 | -0.45 -0.08 % |
19-08-2025 12:15:00 Tuesday |
532 531.55 |
532 | 531.5 | 1023 |
| 194 | -1.6 -0.3 % |
19-08-2025 11:15:00 Tuesday |
534 532.4 |
534.65 | 532 | 19154 |
| 195 | 1.7 0.32 % |
19-08-2025 10:15:00 Tuesday |
532.45 534.15 |
534.45 | 532 | 17667 |
| 196 | 0 0 % |
19-08-2025 09:15:00 Tuesday |
532.9 532.9 |
534 | 530.2 | 36771 |
| 197 | 0.5 0.09 % |
18-08-2025 15:15:00 Monday |
533.35 533.85 |
533.95 | 533.3 | 111 |
| 198 | 0.05 0.01 % |
18-08-2025 14:15:00 Monday |
536.25 536.3 |
536.3 | 535.85 | 231 |
| 199 | -0.45 -0.08 % |
18-08-2025 13:15:00 Monday |
538.65 538.2 |
538.65 | 538.2 | 139 |
| 200 | 0.6 0.11 % |
18-08-2025 12:15:00 Monday |
533.4 534 |
534 | 533.4 | 518 |
| 201 | -0.05 -0.01 % |
18-08-2025 11:15:00 Monday |
535.65 535.6 |
535.65 | 535.6 | 196 |
| 202 | 0.6 0.11 % |
18-08-2025 10:15:00 Monday |
538.5 539.1 |
539.1 | 538.2 | 1037 |
| 203 | 6.6 1.24 % |
18-08-2025 09:15:00 Monday |
532.05 538.65 |
539.55 | 530.75 | 24340 |
| 204 | -1.05 -0.2 % |
14-08-2025 15:15:00 Thursday |
529.7 528.65 |
529.7 | 528.65 | 323 |
| 205 | 2.35 0.45 % |
14-08-2025 14:15:00 Thursday |
527.5 529.85 |
530.25 | 526 | 11411 |
| 206 | 0.25 0.05 % |
14-08-2025 13:15:00 Thursday |
529.45 529.7 |
529.75 | 529.45 | 59 |
| 207 | -0.7 -0.13 % |
14-08-2025 12:15:00 Thursday |
530.1 529.4 |
530.1 | 528.45 | 477 |
| 208 | 0.25 0.05 % |
14-08-2025 11:15:00 Thursday |
528.1 528.35 |
528.35 | 528 | 62 |
| 209 | 0 0 % |
14-08-2025 10:15:00 Thursday |
532.4 532.4 |
532.4 | 532.4 | 44 |
| 210 | -1.95 -0.36 % |
14-08-2025 09:15:00 Thursday |
534.35 532.4 |
535.65 | 528 | 10919 |
| 211 | -0.2 -0.04 % |
13-08-2025 15:15:00 Wednesday |
535 534.8 |
535.35 | 534.7 | 1785 |
| 212 | 0.9 0.17 % |
13-08-2025 14:15:00 Wednesday |
534.05 534.95 |
534.95 | 534 | 922 |
| 213 | 0.3 0.06 % |
13-08-2025 13:15:00 Wednesday |
535.3 535.6 |
535.6 | 535.25 | 674 |
| 214 | -0.2 -0.04 % |
13-08-2025 12:15:00 Wednesday |
537.8 537.6 |
537.85 | 537.3 | 176 |
| 215 | 0.4 0.07 % |
13-08-2025 11:15:00 Wednesday |
537 537.4 |
537.5 | 536.5 | 1914 |
| 216 | -0.5 -0.09 % |
13-08-2025 10:15:00 Wednesday |
536.8 536.3 |
536.9 | 536.3 | 27 |
| 217 | 2.7 0.51 % |
13-08-2025 09:15:00 Wednesday |
533.55 536.25 |
537.8 | 533.55 | 34152 |
| 218 | 0.5 0.09 % |
12-08-2025 15:15:00 Tuesday |
532.85 533.35 |
533.35 | 532.5 | 1248 |
| 219 | 0.05 0.01 % |
12-08-2025 14:15:00 Tuesday |
532.85 532.9 |
533 | 532.85 | 775 |
| 220 | -0.45 -0.08 % |
12-08-2025 13:15:00 Tuesday |
537.5 537.05 |
537.55 | 537.05 | 80 |
| 221 | -1.2 -0.22 % |
12-08-2025 12:15:00 Tuesday |
537.9 536.7 |
537.9 | 536.5 | 443 |
| 222 | 1.15 0.21 % |
12-08-2025 11:15:00 Tuesday |
536 537.15 |
537.15 | 535.9 | 2952 |
| 223 | 0.9 0.17 % |
12-08-2025 10:15:00 Tuesday |
533.9 534.8 |
535.5 | 533.9 | 327 |
| 224 | -0.6 -0.11 % |
12-08-2025 09:15:00 Tuesday |
534.9 534.3 |
536.75 | 531.1 | 21476 |
| 225 | 0 0 % |
11-08-2025 15:15:00 Monday |
535.2 535.2 |
537 | 535.05 | 4605 |
| 226 | 0.3 0.06 % |
11-08-2025 14:15:00 Monday |
532.55 532.85 |
533 | 532.55 | 384 |
| 227 | -0.2 -0.04 % |
11-08-2025 13:15:00 Monday |
531.7 531.5 |
532 | 531.45 | 9896 |
| 228 | -0.45 -0.08 % |
11-08-2025 12:15:00 Monday |
529.85 529.4 |
530.35 | 529.4 | 801 |
| 229 | 0.2 0.04 % |
11-08-2025 11:15:00 Monday |
530.65 530.85 |
530.85 | 530.5 | 1125 |
| 230 | -0.05 -0.01 % |
11-08-2025 10:15:00 Monday |
529.6 529.55 |
530 | 529.4 | 1348 |
| 231 | 10.7 2.06 % |
11-08-2025 09:15:00 Monday |
518.7 529.4 |
530.65 | 518.65 | 79542 |
| 232 | -0.6 -0.12 % |
08-08-2025 15:15:00 Friday |
517.7 517.1 |
518.3 | 516.9 | 5061 |
| 233 | 0.65 0.12 % |
08-08-2025 14:15:00 Friday |
523.3 523.95 |
524 | 523 | 1366 |
| 234 | 0.25 0.05 % |
08-08-2025 13:15:00 Friday |
528.4 528.65 |
528.65 | 528.4 | 446 |
| 235 | -0.45 -0.09 % |
08-08-2025 12:15:00 Friday |
528.65 528.2 |
528.65 | 528.1 | 103 |
| 236 | 0.4 0.08 % |
08-08-2025 11:15:00 Friday |
528.5 528.9 |
528.9 | 528.05 | 460 |
| 237 | 0.5 0.09 % |
08-08-2025 10:15:00 Friday |
527.05 527.55 |
527.55 | 526.95 | 208 |
| 238 | -5.15 -0.97 % |
08-08-2025 09:15:00 Friday |
532.05 526.9 |
534.8 | 526.25 | 58831 |
| 239 | 0.7 0.13 % |
07-08-2025 15:15:00 Thursday |
533.5 534.2 |
534.8 | 532.85 | 2360 |
| 240 | -0.65 -0.12 % |
07-08-2025 14:15:00 Thursday |
524.9 524.25 |
525.05 | 524.25 | 649 |
| 241 | -0.65 -0.12 % |
07-08-2025 13:15:00 Thursday |
521.95 521.3 |
522 | 521.3 | 106 |
| 242 | -0.05 -0.01 % |
07-08-2025 12:15:00 Thursday |
526.5 526.45 |
526.7 | 526.45 | 122 |
| 243 | 0.9 0.17 % |
07-08-2025 11:15:00 Thursday |
524.05 524.95 |
525 | 524.05 | 5287 |
| 244 | -0.15 -0.03 % |
07-08-2025 10:15:00 Thursday |
529 528.85 |
529.15 | 528.55 | 463 |
| 245 | 0.05 0.01 % |
07-08-2025 09:15:00 Thursday |
529.35 529.4 |
533.4 | 528.4 | 21295 |
| 246 | -1.35 -0.25 % |
06-08-2025 15:15:00 Wednesday |
534.35 533 |
534.4 | 533 | 2235 |
| 247 | 0.1 0.02 % |
06-08-2025 14:15:00 Wednesday |
533.4 533.5 |
533.8 | 533.3 | 339 |
| 248 | 0.4 0.07 % |
06-08-2025 13:15:00 Wednesday |
534.5 534.9 |
534.9 | 534.5 | 211 |
| 249 | 0.7 0.13 % |
06-08-2025 12:15:00 Wednesday |
533.2 533.9 |
533.9 | 533.15 | 672 |
| 250 | -0.75 -0.14 % |
06-08-2025 11:15:00 Wednesday |
528.1 527.35 |
528.5 | 527.35 | 36 |
| 251 | 1.7 0.32 % |
06-08-2025 10:15:00 Wednesday |
524.2 525.9 |
525.9 | 523.35 | 1929 |
| 252 | -17.85 -3.3 % |
06-08-2025 09:15:00 Wednesday |
541.7 523.85 |
541.7 | 521.95 | 48892 |
| 253 | -1.1 -0.2 % |
05-08-2025 15:15:00 Tuesday |
538.1 537 |
538.1 | 537 | 3560 |
| 254 | 0.7 0.13 % |
05-08-2025 14:15:00 Tuesday |
536.6 537.3 |
537.3 | 536.6 | 1050 |
| 255 | -0.65 -0.12 % |
05-08-2025 13:15:00 Tuesday |
537.75 537.1 |
537.75 | 537.1 | 176 |
| 256 | 0.65 0.12 % |
05-08-2025 12:15:00 Tuesday |
536.9 537.55 |
537.65 | 536.9 | 360 |
| 257 | -0.3 -0.06 % |
05-08-2025 11:15:00 Tuesday |
539 538.7 |
539.1 | 538.4 | 1702 |
| 258 | -1.55 -0.28 % |
05-08-2025 10:15:00 Tuesday |
547.15 545.6 |
547.3 | 545.55 | 6205 |
| 259 | 7.1 1.31 % |
05-08-2025 09:15:00 Tuesday |
539.95 547.05 |
548.05 | 535.15 | 238378 |
| 260 | 1.25 0.23 % |
04-08-2025 15:15:00 Monday |
538.25 539.5 |
539.5 | 537.8 | 5208 |
| 261 | -1.2 -0.22 % |
04-08-2025 14:15:00 Monday |
536.9 535.7 |
537 | 535.5 | 1188 |
| 262 | -1.25 -0.23 % |
04-08-2025 13:15:00 Monday |
536.3 535.05 |
536.3 | 535 | 3810 |
| 263 | 1.9 0.35 % |
04-08-2025 12:15:00 Monday |
536.2 538.1 |
538.6 | 536.2 | 8910 |
| 264 | -0.3 -0.06 % |
04-08-2025 11:15:00 Monday |
532.4 532.1 |
532.8 | 531.45 | 1558 |
| 265 | -0.25 -0.05 % |
04-08-2025 10:15:00 Monday |
528.15 527.9 |
528.15 | 527.4 | 559 |
| 266 | 13.15 2.55 % |
04-08-2025 09:15:00 Monday |
515 528.15 |
532.95 | 513 | 156413 |
| 267 | 0.9 0.18 % |
01-08-2025 15:15:00 Friday |
511.2 512.1 |
512.5 | 510.35 | 7191 |
| 268 | 0.1 0.02 % |
01-08-2025 14:15:00 Friday |
516.1 516.2 |
516.5 | 515.7 | 2455 |
| 269 | -0.05 -0.01 % |
01-08-2025 13:15:00 Friday |
519.4 519.35 |
519.65 | 519.3 | 872 |
| 270 | -0.3 -0.06 % |
01-08-2025 12:15:00 Friday |
519.65 519.35 |
519.75 | 516.6 | 19499 |
| 271 | 0.5 0.1 % |
01-08-2025 11:15:00 Friday |
520.7 521.2 |
521.55 | 520.7 | 2523 |
| 272 | -2.45 -0.47 % |
01-08-2025 10:15:00 Friday |
518.4 515.95 |
518.4 | 515.8 | 3900 |
| 273 | -14.6 -2.74 % |
01-08-2025 09:15:00 Friday |
532.9 518.3 |
533.65 | 512.65 | 322243 |
| 274 | 0 0 % |
31-07-2025 15:15:00 Thursday |
513.9 513.9 |
514.8 | 512.1 | 1623 |
| 275 | 0.2 0.04 % |
31-07-2025 14:15:00 Thursday |
519.8 520 |
520.05 | 519.5 | 242 |
| 276 | 0.1 0.02 % |
31-07-2025 13:15:00 Thursday |
522.05 522.15 |
522.15 | 521.75 | 130 |
| 277 | 0.7 0.13 % |
31-07-2025 12:15:00 Thursday |
519.55 520.25 |
520.25 | 519.55 | 766 |
| 278 | -0.5 -0.1 % |
31-07-2025 11:15:00 Thursday |
520.4 519.9 |
520.4 | 519.9 | 570 |
| 279 | 0.1 0.02 % |
31-07-2025 10:15:00 Thursday |
517.55 517.65 |
517.65 | 517.1 | 428 |
| 280 | 1 0.19 % |
31-07-2025 09:15:00 Thursday |
516.55 517.55 |
524 | 516.55 | 31630 |
| 281 | -0.15 -0.03 % |
30-07-2025 15:15:00 Wednesday |
526 525.85 |
526.5 | 525.15 | 192 |
| 282 | 0.2 0.04 % |
30-07-2025 14:15:00 Wednesday |
526.8 527 |
527 | 526.8 | 914 |
| 283 | 0 0 % |
30-07-2025 13:15:00 Wednesday |
526.1 526.1 |
526.1 | 526.05 | 51 |
| 284 | -0.1 -0.02 % |
30-07-2025 12:15:00 Wednesday |
527.6 527.5 |
528.2 | 527.5 | 532 |
| 285 | 0.15 0.03 % |
30-07-2025 11:15:00 Wednesday |
528.1 528.25 |
528.5 | 528 | 869 |
| 286 | 3.5 0.67 % |
30-07-2025 10:15:00 Wednesday |
524.85 528.35 |
528.5 | 522.6 | 13900 |
| 287 | 0.85 0.16 % |
30-07-2025 09:15:00 Wednesday |
523.65 524.5 |
525.4 | 520.95 | 19457 |
| 288 | -0.15 -0.03 % |
29-07-2025 15:15:00 Tuesday |
525.15 525 |
525.15 | 525 | 206 |
| 289 | -0.85 -0.16 % |
29-07-2025 14:15:00 Tuesday |
524.45 523.6 |
524.45 | 523.6 | 17 |
| 290 | 0.2 0.04 % |
29-07-2025 13:15:00 Tuesday |
525.4 525.6 |
525.6 | 525.2 | 750 |
| 291 | 0.5 0.1 % |
29-07-2025 12:15:00 Tuesday |
522 522.5 |
522.5 | 522 | 130 |
| 292 | 1.75 0.34 % |
29-07-2025 11:15:00 Tuesday |
518.9 520.65 |
520.65 | 518.9 | 346 |
| 293 | 0.05 0.01 % |
29-07-2025 10:15:00 Tuesday |
521.65 521.7 |
522.05 | 521.5 | 125 |
| 294 | 3.65 0.7 % |
29-07-2025 09:15:00 Tuesday |
518.35 522 |
524.9 | 516.2 | 12549 |
| 295 | -2 -0.38 % |
28-07-2025 15:15:00 Monday |
521.85 519.85 |
521.85 | 519.55 | 681 |
| 296 | 0.35 0.07 % |
28-07-2025 14:15:00 Monday |
521.3 521.65 |
521.65 | 521.3 | 221 |
| 297 | 0.35 0.07 % |
28-07-2025 13:15:00 Monday |
522.45 522.8 |
522.8 | 522.25 | 338 |
| 298 | 0.45 0.09 % |
28-07-2025 12:15:00 Monday |
522.75 523.2 |
525.05 | 521.8 | 5410 |
| 299 | -1.55 -0.3 % |
28-07-2025 11:15:00 Monday |
524.05 522.5 |
525.5 | 522.2 | 8884 |
| 300 | 1.15 0.22 % |
28-07-2025 10:15:00 Monday |
523.35 524.5 |
527.3 | 522.7 | 26927 |
| 301 | 6.8 1.32 % |
28-07-2025 09:15:00 Monday |
516 522.8 |
525.25 | 512 | 14699 |
| 302 | -1.65 -0.32 % |
25-07-2025 15:15:00 Friday |
519.9 518.25 |
519.9 | 518.25 | 6776 |
| 303 | -0.2 -0.04 % |
25-07-2025 14:15:00 Friday |
520.7 520.5 |
520.7 | 520.5 | 31 |
| 304 | -0.3 -0.06 % |
25-07-2025 13:15:00 Friday |
522.35 522.05 |
522.35 | 522.05 | 28 |
| 305 | 1 0.19 % |
25-07-2025 12:15:00 Friday |
521.5 522.5 |
522.5 | 521.1 | 200 |
| 306 | 2.6 0.5 % |
25-07-2025 11:15:00 Friday |
520.75 523.35 |
523.6 | 520.75 | 270 |
| 307 | -3.45 -0.66 % |
25-07-2025 10:15:00 Friday |
524 520.55 |
524 | 517 | 23525 |
| 308 | -6.85 -1.29 % |
25-07-2025 09:15:00 Friday |
531.05 524.2 |
532.55 | 523.8 | 24971 |
| 309 | -1.45 -0.27 % |
24-07-2025 15:15:00 Thursday |
533.2 531.75 |
533.2 | 530.55 | 2358 |
| 310 | 1.1 0.21 % |
24-07-2025 14:15:00 Thursday |
532.3 533.4 |
534.3 | 531.55 | 5092 |
| 311 | 3.85 0.73 % |
24-07-2025 13:15:00 Thursday |
527.4 531.25 |
531.25 | 527.2 | 4641 |
| 312 | 0.05 0.01 % |
24-07-2025 12:15:00 Thursday |
527.5 527.55 |
528.05 | 526.25 | 7045 |
| 313 | 0.55 0.1 % |
24-07-2025 11:15:00 Thursday |
531.65 532.2 |
532.2 | 531.5 | 952 |
| 314 | 0 0 % |
24-07-2025 10:15:00 Thursday |
531.95 531.95 |
532.15 | 531.55 | 475 |
| 315 | -6.85 -1.27 % |
24-07-2025 09:15:00 Thursday |
538.65 531.8 |
538.65 | 531.4 | 16149 |
| 316 | 0.3 0.06 % |
23-07-2025 15:15:00 Wednesday |
533.4 533.7 |
535 | 532.95 | 7371 |
| 317 | 0.75 0.14 % |
23-07-2025 14:15:00 Wednesday |
532.75 533.5 |
534 | 532.1 | 6656 |
| 318 | 0 0 % |
23-07-2025 13:15:00 Wednesday |
532.35 532.35 |
532.85 | 531.95 | 2375 |
| 319 | -1.65 -0.31 % |
23-07-2025 12:15:00 Wednesday |
534.4 532.75 |
534.7 | 532.75 | 7519 |
| 320 | 0.85 0.16 % |
23-07-2025 11:15:00 Wednesday |
533.05 533.9 |
534.35 | 531.85 | 8037 |
| 321 | 0.6 0.11 % |
23-07-2025 10:15:00 Wednesday |
532.25 532.85 |
533.5 | 530.95 | 5028 |
| 322 | -0.3 -0.06 % |
23-07-2025 09:15:00 Wednesday |
532.15 531.85 |
535.75 | 531.25 | 16493 |
| 323 | -0.25 -0.05 % |
22-07-2025 15:15:00 Tuesday |
531.35 531.1 |
531.85 | 530.95 | 598 |
| 324 | -0.45 -0.08 % |
22-07-2025 14:15:00 Tuesday |
531.95 531.5 |
532.3 | 531.3 | 1577 |
| 325 | -0.05 -0.01 % |
22-07-2025 13:15:00 Tuesday |
531.65 531.6 |
532 | 531.6 | 33 |
| 326 | -0.6 -0.11 % |
22-07-2025 12:15:00 Tuesday |
532.1 531.5 |
532.1 | 531.5 | 139 |
| 327 | -0.35 -0.07 % |
22-07-2025 11:15:00 Tuesday |
530.15 529.8 |
530.65 | 529.8 | 394 |
| 328 | -0.15 -0.03 % |
22-07-2025 10:15:00 Tuesday |
533 532.85 |
533.4 | 532.8 | 217 |
| 329 | 1.75 0.33 % |
22-07-2025 09:15:00 Tuesday |
532 533.75 |
536 | 531.65 | 32745 |
| 330 | 0.1 0.02 % |
21-07-2025 15:15:00 Monday |
531.45 531.55 |
531.9 | 531.3 | 676 |
| 331 | -0.55 -0.1 % |
21-07-2025 14:15:00 Monday |
531.65 531.1 |
531.65 | 531.1 | 265 |
| 332 | -0.15 -0.03 % |
21-07-2025 13:15:00 Monday |
530 529.85 |
530 | 529.7 | 3556 |
| 333 | -4 -0.75 % |
21-07-2025 12:15:00 Monday |
534 530 |
534.7 | 529.5 | 245444 |
| 334 | 0.05 0.01 % |
21-07-2025 11:15:00 Monday |
534.2 534.25 |
534.95 | 532.25 | 15456 |
| 335 | 3.1 0.58 % |
21-07-2025 10:15:00 Monday |
531.35 534.45 |
535.5 | 531 | 32202 |
| 336 | -1.9 -0.36 % |
21-07-2025 09:15:00 Monday |
533.55 531.65 |
533.55 | 526 | 39862 |
| 337 | -0.3 -0.06 % |
18-07-2025 15:15:00 Friday |
530.2 529.9 |
530.2 | 529.85 | 655 |
| 338 | -0.2 -0.04 % |
18-07-2025 14:15:00 Friday |
529.45 529.25 |
529.45 | 529.25 | 2051 |
| 339 | -0.25 -0.05 % |
18-07-2025 13:15:00 Friday |
525.55 525.3 |
525.55 | 525.3 | 51 |
| 340 | -0.3 -0.06 % |
18-07-2025 12:15:00 Friday |
525.85 525.55 |
525.85 | 525.55 | 221 |
| 341 | 0 0 % |
18-07-2025 11:15:00 Friday |
529.55 529.55 |
529.55 | 529.55 | 50 |
| 342 | -2.7 -0.51 % |
18-07-2025 10:15:00 Friday |
532.85 530.15 |
532.85 | 530.15 | 1079 |
| 343 | 1.3 0.24 % |
18-07-2025 09:15:00 Friday |
531.55 532.85 |
538.6 | 531.55 | 55941 |
| 344 | -0.5 -0.09 % |
17-07-2025 15:15:00 Thursday |
531.65 531.15 |
531.75 | 530.8 | 486 |
| 345 | 0 0 % |
17-07-2025 14:15:00 Thursday |
531.6 531.6 |
531.85 | 531.6 | 231 |
| 346 | 0.1 0.02 % |
17-07-2025 13:15:00 Thursday |
527.6 527.7 |
527.7 | 527.6 | 5 |
| 347 | -1.4 -0.26 % |
17-07-2025 12:15:00 Thursday |
529.1 527.7 |
529.1 | 527.7 | 1103 |
| 348 | -0.35 -0.07 % |
17-07-2025 11:15:00 Thursday |
526.75 526.4 |
526.9 | 526.35 | 828 |
| 349 | 0.8 0.15 % |
17-07-2025 10:15:00 Thursday |
525.6 526.4 |
526.4 | 525.6 | 678 |
| 350 | -3.4 -0.64 % |
17-07-2025 09:15:00 Thursday |
528.95 525.55 |
528.95 | 521.45 | 59875 |
| 351 | 1.05 0.2 % |
16-07-2025 15:15:00 Wednesday |
530.85 531.9 |
531.9 | 530.55 | 2677 |
| 352 | 0.15 0.03 % |
16-07-2025 14:15:00 Wednesday |
529.95 530.1 |
530.4 | 529.55 | 726 |
| 353 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
527.3 527.3 |
527.3 | 527.3 | 400 |
| 354 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
529.95 529.95 |
529.95 | 529.95 | 100 |
| 355 | 0 0 % |
16-07-2025 11:15:00 Wednesday |
528.15 528.15 |
528.15 | 528.15 | 50 |
| 356 | 1 0.19 % |
16-07-2025 10:15:00 Wednesday |
529 530 |
530 | 528.65 | 1466 |
| 357 | -0.15 -0.03 % |
16-07-2025 09:15:00 Wednesday |
529 528.85 |
531.3 | 526.7 | 16512 |
| 358 | -0.45 -0.08 % |
15-07-2025 15:15:00 Tuesday |
529.75 529.3 |
529.75 | 528.9 | 583 |
| 359 | 1.05 0.2 % |
15-07-2025 14:15:00 Tuesday |
527.35 528.4 |
528.85 | 527.35 | 1191 |
| 360 | 0.05 0.01 % |
15-07-2025 13:15:00 Tuesday |
528.55 528.6 |
529.1 | 528.55 | 52 |
| 361 | 1.35 0.26 % |
15-07-2025 12:15:00 Tuesday |
529.35 530.7 |
530.95 | 529.35 | 1162 |
| 362 | -0.1 -0.02 % |
15-07-2025 11:15:00 Tuesday |
528.6 528.5 |
528.65 | 528.5 | 319 |
| 363 | -0.35 -0.07 % |
15-07-2025 10:15:00 Tuesday |
527.85 527.5 |
528 | 527.5 | 645 |
| 364 | -3.3 -0.62 % |
15-07-2025 09:15:00 Tuesday |
531.15 527.85 |
533.5 | 527 | 32317 |
| 365 | 0 0 % |
14-07-2025 15:15:00 Monday |
530 530 |
530.35 | 529.8 | 1857 |
| 366 | -0.1 -0.02 % |
14-07-2025 14:15:00 Monday |
529.25 529.15 |
529.25 | 528.75 | 206 |
| 367 | 0.6 0.11 % |
14-07-2025 13:15:00 Monday |
529.75 530.35 |
530.35 | 529.75 | 174 |
| 368 | 1.6 0.3 % |
14-07-2025 12:15:00 Monday |
529.25 530.85 |
531 | 529.25 | 535 |
| 369 | -1.1 -0.21 % |
14-07-2025 11:15:00 Monday |
529.85 528.75 |
529.85 | 528.75 | 297 |
| 370 | 0 0 % |
14-07-2025 10:15:00 Monday |
531 531 |
531 | 529.7 | 1070 |
| 371 | 7.1 1.35 % |
14-07-2025 09:15:00 Monday |
524.3 531.4 |
531.5 | 522.3 | 59798 |
| 372 | -0.8 -0.15 % |
11-07-2025 15:15:00 Friday |
524.3 523.5 |
524.3 | 523.1 | 5598 |
| 373 | -0.35 -0.07 % |
11-07-2025 14:15:00 Friday |
526 525.65 |
526 | 525.55 | 68 |
| 374 | -0.1 -0.02 % |
11-07-2025 13:15:00 Friday |
527.55 527.45 |
527.75 | 527.4 | 530 |
| 375 | 0 0 % |
11-07-2025 12:15:00 Friday |
525 525 |
525.4 | 524.8 | 8103 |
| 376 | -0.2 -0.04 % |
11-07-2025 11:15:00 Friday |
524.85 524.65 |
525.5 | 524.5 | 2498 |
| 377 | 0.05 0.01 % |
11-07-2025 10:15:00 Friday |
525.25 525.3 |
526 | 524.65 | 4806 |
| 378 | -5.8 -1.09 % |
11-07-2025 09:15:00 Friday |
531 525.2 |
535.25 | 525 | 119491 |
| 379 | -0.05 -0.01 % |
10-07-2025 15:15:00 Thursday |
529.55 529.5 |
529.8 | 528.15 | 8358 |
| 380 | -0.2 -0.04 % |
10-07-2025 14:15:00 Thursday |
523.5 523.3 |
523.65 | 523.3 | 531 |
| 381 | 0.6 0.11 % |
10-07-2025 13:15:00 Thursday |
521.9 522.5 |
522.5 | 521.9 | 8932 |
| 382 | 1.7 0.33 % |
10-07-2025 12:15:00 Thursday |
519.5 521.2 |
521.2 | 519.5 | 769 |
| 383 | -1.2 -0.23 % |
10-07-2025 11:15:00 Thursday |
518.05 516.85 |
518.05 | 516.85 | 2272 |
| 384 | 0.35 0.07 % |
10-07-2025 10:15:00 Thursday |
521 521.35 |
521.7 | 520.8 | 1420 |
| 385 | 1.2 0.23 % |
10-07-2025 09:15:00 Thursday |
519.35 520.55 |
524.45 | 516 | 54818 |
| 386 | -0.1 -0.02 % |
09-07-2025 15:15:00 Wednesday |
515.15 515.05 |
516.05 | 514.35 | 13400 |
| 387 | -2.45 -0.47 % |
09-07-2025 14:15:00 Wednesday |
517.85 515.4 |
517.85 | 514.1 | 21194 |
| 388 | -0.15 -0.03 % |
09-07-2025 13:15:00 Wednesday |
518.05 517.9 |
519.55 | 517.2 | 10495 |
| 389 | -1.15 -0.22 % |
09-07-2025 12:15:00 Wednesday |
519.75 518.6 |
522.35 | 518.15 | 13613 |
| 390 | 0.05 0.01 % |
09-07-2025 11:15:00 Wednesday |
519.75 519.8 |
525.5 | 519.15 | 67479 |
| 391 | 1.05 0.2 % |
09-07-2025 10:15:00 Wednesday |
518.1 519.15 |
521.3 | 518.1 | 35358 |
| 392 | 3.7 0.72 % |
09-07-2025 09:15:00 Wednesday |
514.5 518.2 |
518.65 | 514.05 | 46105 |
| 393 | 1.05 0.2 % |
08-07-2025 15:15:00 Tuesday |
513.45 514.5 |
514.7 | 513.05 | 8583 |
| 394 | -0.15 -0.03 % |
08-07-2025 14:15:00 Tuesday |
511.85 511.7 |
511.85 | 511.45 | 172 |
| 395 | 0.75 0.15 % |
08-07-2025 13:15:00 Tuesday |
505.05 505.8 |
505.8 | 504.4 | 2272 |
| 396 | 0.5 0.1 % |
08-07-2025 12:15:00 Tuesday |
506 506.5 |
506.5 | 505.75 | 295 |
| 397 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
507.95 507.95 |
508 | 507.55 | 253 |
| 398 | -0.45 -0.09 % |
08-07-2025 10:15:00 Tuesday |
511.15 510.7 |
511.4 | 510.35 | 929 |
| 399 | 2.15 0.42 % |
08-07-2025 09:15:00 Tuesday |
509.35 511.5 |
516.9 | 507.4 | 44608 |
| 400 | 1.2 0.24 % |
07-07-2025 15:15:00 Monday |
508.8 510 |
510.55 | 508.5 | 8584 |
| 401 | -2.15 -0.42 % |
07-07-2025 14:15:00 Monday |
510.95 508.8 |
511.75 | 508.5 | 35173 |
| 402 | 1.8 0.35 % |
07-07-2025 13:15:00 Monday |
508.85 510.65 |
511.3 | 508.85 | 8939 |
| 403 | -1.2 -0.23 % |
07-07-2025 12:15:00 Monday |
511.9 510.7 |
511.9 | 510.5 | 972 |
| 404 | -0.4 -0.08 % |
07-07-2025 11:15:00 Monday |
516.25 515.85 |
516.4 | 515.7 | 2625 |
| 405 | 0.05 0.01 % |
07-07-2025 10:15:00 Monday |
520.1 520.15 |
520.55 | 519.8 | 572 |
| 406 | 7.65 1.49 % |
07-07-2025 09:15:00 Monday |
513 520.65 |
524.1 | 510.15 | 68610 |
| 407 | 0.1 0.02 % |
04-07-2025 15:15:00 Friday |
512.1 512.2 |
512.45 | 511.95 | 487 |
| 408 | -0.15 -0.03 % |
04-07-2025 14:15:00 Friday |
507.9 507.75 |
507.9 | 507.75 | 22 |
| 409 | 3 0.59 % |
04-07-2025 13:15:00 Friday |
505 508 |
508 | 504 | 7859 |
| 410 | 0.2 0.04 % |
04-07-2025 12:15:00 Friday |
504.3 504.5 |
504.5 | 502.35 | 6095 |
| 411 | 1.6 0.32 % |
04-07-2025 11:15:00 Friday |
506.45 508.05 |
508.05 | 506.45 | 573 |
| 412 | 0.25 0.05 % |
04-07-2025 10:15:00 Friday |
509.65 509.9 |
509.9 | 509.65 | 80 |
| 413 | -1.55 -0.3 % |
04-07-2025 09:15:00 Friday |
510.6 509.05 |
513.4 | 507.55 | 12740 |
| 414 | -1.65 -0.32 % |
03-07-2025 15:15:00 Thursday |
510.95 509.3 |
511.1 | 509.3 | 617 |
| 415 | 0 0 % |
03-07-2025 14:15:00 Thursday |
512.1 512.1 |
512.1 | 512.1 | 10 |
| 416 | -1 -0.2 % |
03-07-2025 13:15:00 Thursday |
510.2 509.2 |
510.2 | 509.1 | 86 |
| 417 | -0.5 -0.1 % |
03-07-2025 12:15:00 Thursday |
510.95 510.45 |
510.95 | 510.45 | 143 |
| 418 | 0 0 % |
03-07-2025 11:15:00 Thursday |
512.75 512.75 |
512.75 | 512.75 | 116 |
| 419 | 0.65 0.13 % |
03-07-2025 10:15:00 Thursday |
511.8 512.45 |
512.5 | 511.8 | 1015 |
| 420 | -7.5 -1.44 % |
03-07-2025 09:15:00 Thursday |
519.4 511.9 |
520 | 508.8 | 21061 |
| 421 | -0.4 -0.08 % |
02-07-2025 15:15:00 Wednesday |
518.5 518.1 |
518.95 | 517.2 | 7913 |
| 422 | 0.6 0.12 % |
02-07-2025 14:15:00 Wednesday |
517.75 518.35 |
518.55 | 514.05 | 16181 |
| 423 | -0.7 -0.14 % |
02-07-2025 13:15:00 Wednesday |
518 517.3 |
518 | 513.45 | 35603 |
| 424 | -0.8 -0.15 % |
02-07-2025 12:15:00 Wednesday |
520 519.2 |
521.5 | 518.15 | 5345 |
| 425 | -1.35 -0.26 % |
02-07-2025 11:15:00 Wednesday |
521.35 520 |
523.2 | 519.5 | 8620 |
| 426 | 0.2 0.04 % |
02-07-2025 10:15:00 Wednesday |
521.3 521.5 |
522.9 | 520 | 10665 |
| 427 | -11.75 -2.2 % |
02-07-2025 09:15:00 Wednesday |
533.75 522 |
533.75 | 522 | 44673 |
| 428 | -0.3 -0.06 % |
01-07-2025 15:15:00 Tuesday |
526.6 526.3 |
526.85 | 526.3 | 910 |
| 429 | 1.2 0.23 % |
01-07-2025 14:15:00 Tuesday |
525.4 526.6 |
527 | 524.8 | 6880 |
| 430 | 0.6 0.11 % |
01-07-2025 13:15:00 Tuesday |
524.75 525.35 |
525.8 | 523.5 | 3655 |
| 431 | 4.6 0.88 % |
01-07-2025 12:15:00 Tuesday |
520.15 524.75 |
527.2 | 520.15 | 14094 |
| 432 | -2.2 -0.42 % |
01-07-2025 11:15:00 Tuesday |
522.4 520.2 |
523 | 519.2 | 4240 |
| 433 | 2.9 0.56 % |
01-07-2025 10:15:00 Tuesday |
519.1 522 |
524.65 | 518.9 | 6750 |
| 434 | -2 -0.38 % |
01-07-2025 09:15:00 Tuesday |
522 520 |
525.7 | 520 | 16368 |
| 435 | -1.2 -0.23 % |
30-06-2025 15:15:00 Monday |
522.6 521.4 |
523.45 | 521.4 | 7810 |
| 436 | 2 0.38 % |
30-06-2025 14:15:00 Monday |
520 522 |
525.05 | 519.7 | 12519 |
| 437 | 0.75 0.14 % |
30-06-2025 13:15:00 Monday |
519.5 520.25 |
522.6 | 518.85 | 7743 |
| 438 | 0.3 0.06 % |
30-06-2025 12:15:00 Monday |
519.65 519.95 |
519.95 | 517.1 | 9953 |
| 439 | -2.05 -0.39 % |
30-06-2025 11:15:00 Monday |
521.65 519.6 |
522.25 | 519 | 9291 |
| 440 | 1 0.19 % |
30-06-2025 10:15:00 Monday |
521 522 |
524.3 | 520.4 | 7490 |
| 441 | -8.25 -1.56 % |
30-06-2025 09:15:00 Monday |
529.95 521.7 |
529.95 | 520.05 | 21451 |
| 442 | -0.9 -0.17 % |
27-06-2025 15:15:00 Friday |
522.8 521.9 |
522.8 | 521.85 | 1128 |
| 443 | -0.2 -0.04 % |
27-06-2025 14:15:00 Friday |
522.4 522.2 |
522.45 | 521.75 | 1574 |
| 444 | 0 0 % |
27-06-2025 13:15:00 Friday |
521.75 521.75 |
522 | 521.5 | 1221 |
| 445 | -0.45 -0.09 % |
27-06-2025 12:15:00 Friday |
525.85 525.4 |
525.85 | 525.25 | 1190 |
| 446 | -1.4 -0.27 % |
27-06-2025 11:15:00 Friday |
527.6 526.2 |
527.6 | 526.2 | 4191 |
| 447 | 0.25 0.05 % |
27-06-2025 10:15:00 Friday |
521.6 521.85 |
521.95 | 521.15 | 1592 |
| 448 | 3.55 0.69 % |
27-06-2025 09:15:00 Friday |
518.05 521.6 |
522.45 | 515.95 | 84333 |
| 449 | 3.15 0.61 % |
26-06-2025 15:15:00 Thursday |
516.35 519.5 |
520 | 515.5 | 23177 |
| 450 | -0.05 -0.01 % |
26-06-2025 14:15:00 Thursday |
511.1 511.05 |
511.4 | 510.8 | 687 |
| 451 | 0.25 0.05 % |
26-06-2025 13:15:00 Thursday |
510.45 510.7 |
511.4 | 510.45 | 1450 |
| 452 | 2.4 0.47 % |
26-06-2025 12:15:00 Thursday |
508.05 510.45 |
511.9 | 507 | 21863 |
| 453 | 0.4 0.08 % |
26-06-2025 11:15:00 Thursday |
507.35 507.75 |
511.5 | 505.75 | 22410 |
| 454 | 1.45 0.28 % |
26-06-2025 10:15:00 Thursday |
509 510.45 |
510.5 | 509 | 6489 |
| 455 | -5.6 -1.09 % |
26-06-2025 09:15:00 Thursday |
514.65 509.05 |
514.65 | 505.5 | 95781 |
| 456 | -0.45 -0.09 % |
25-06-2025 15:15:00 Wednesday |
507.55 507.1 |
508.1 | 507.05 | 2037 |
| 457 | 0.5 0.1 % |
25-06-2025 14:15:00 Wednesday |
510.25 510.75 |
510.9 | 509.9 | 2120 |
| 458 | 0.35 0.07 % |
25-06-2025 13:15:00 Wednesday |
509.15 509.5 |
510 | 508.75 | 824 |
| 459 | 1.5 0.3 % |
25-06-2025 12:15:00 Wednesday |
507.7 509.2 |
510.55 | 506.8 | 12411 |
| 460 | -0.85 -0.17 % |
25-06-2025 11:15:00 Wednesday |
509 508.15 |
509.5 | 506.55 | 10446 |
| 461 | -1 -0.2 % |
25-06-2025 10:15:00 Wednesday |
510.4 509.4 |
512.5 | 507.75 | 21823 |
| 462 | 0.55 0.11 % |
25-06-2025 09:15:00 Wednesday |
509.85 510.4 |
513 | 507.8 | 57769 |
| 463 | -2.65 -0.52 % |
24-06-2025 15:15:00 Tuesday |
505.1 502.45 |
505.55 | 502.45 | 3340 |
| 464 | 1.3 0.26 % |
24-06-2025 14:15:00 Tuesday |
503.75 505.05 |
505.6 | 503.15 | 5198 |
| 465 | -4.65 -0.92 % |
24-06-2025 13:15:00 Tuesday |
507.85 503.2 |
508.5 | 502.3 | 5699 |
| 466 | 0.65 0.13 % |
24-06-2025 12:15:00 Tuesday |
507.35 508 |
509.4 | 506.65 | 5217 |
| 467 | -0.35 -0.07 % |
24-06-2025 11:15:00 Tuesday |
507.7 507.35 |
510.5 | 507.35 | 22214 |
| 468 | 1.5 0.3 % |
24-06-2025 10:15:00 Tuesday |
506.7 508.2 |
509.65 | 504 | 7504 |
| 469 | 1.95 0.39 % |
24-06-2025 09:15:00 Tuesday |
505.05 507 |
510.75 | 502.35 | 29147 |
| 470 | -0.35 -0.07 % |
23-06-2025 15:15:00 Monday |
500.25 499.9 |
501.1 | 499.1 | 5447 |
| 471 | 0.3 0.06 % |
23-06-2025 14:15:00 Monday |
500.75 501.05 |
501.6 | 498.5 | 8619 |
| 472 | 6.5 1.31 % |
23-06-2025 13:15:00 Monday |
494.5 501 |
502.8 | 494.2 | 9762 |
| 473 | -1.6 -0.32 % |
23-06-2025 12:15:00 Monday |
496.3 494.7 |
496.95 | 493.55 | 4528 |
| 474 | -1.2 -0.24 % |
23-06-2025 11:15:00 Monday |
496.9 495.7 |
497.15 | 494.35 | 14429 |
| 475 | 2.65 0.54 % |
23-06-2025 10:15:00 Monday |
494.05 496.7 |
496.7 | 492.75 | 14509 |
| 476 | -2.7 -0.54 % |
23-06-2025 09:15:00 Monday |
497.7 495 |
497.7 | 489.9 | 26311 |
| 477 | -3.5 -0.7 % |
20-06-2025 15:15:00 Friday |
499.75 496.25 |
500.6 | 496.1 | 8887 |
| 478 | 7.25 1.47 % |
20-06-2025 14:15:00 Friday |
492.5 499.75 |
502 | 491.8 | 48877 |
| 479 | -2.15 -0.43 % |
20-06-2025 13:15:00 Friday |
495.15 493 |
495.9 | 493 | 7596 |
| 480 | -1.95 -0.39 % |
20-06-2025 12:15:00 Friday |
496.55 494.6 |
497.4 | 492.35 | 23932 |
| 481 | 3.85 0.78 % |
20-06-2025 11:15:00 Friday |
493 496.85 |
499.15 | 492.4 | 32425 |
| 482 | 6.9 1.42 % |
20-06-2025 10:15:00 Friday |
485.3 492.2 |
492.9 | 485.3 | 26924 |
| 483 | 4.3 0.89 % |
20-06-2025 09:15:00 Friday |
481 485.3 |
489 | 480.25 | 78691 |
| 484 | -1.35 -0.28 % |
19-06-2025 15:15:00 Thursday |
480.65 479.3 |
483 | 479 | 14726 |
| 485 | -6 -1.23 % |
19-06-2025 14:15:00 Thursday |
486.15 480.15 |
486.65 | 480.15 | 25227 |
| 486 | 1.65 0.34 % |
19-06-2025 13:15:00 Thursday |
484.3 485.95 |
486.65 | 482.15 | 13573 |
| 487 | -9.1 -1.84 % |
19-06-2025 12:15:00 Thursday |
494.15 485.05 |
494.15 | 484.4 | 20535 |
| 488 | -4.15 -0.83 % |
19-06-2025 11:15:00 Thursday |
498 493.85 |
498.1 | 492.7 | 9970 |
| 489 | -2.55 -0.51 % |
19-06-2025 10:15:00 Thursday |
501 498.45 |
501.75 | 496.65 | 12208 |
| 490 | -0.7 -0.14 % |
19-06-2025 09:15:00 Thursday |
502.8 502.1 |
506.7 | 500.25 | 23507 |
| 491 | -1.05 -0.21 % |
18-06-2025 15:15:00 Wednesday |
503.65 502.6 |
504.2 | 502.55 | 1850 |
| 492 | 1.1 0.22 % |
18-06-2025 14:15:00 Wednesday |
503.1 504.2 |
505.5 | 501.5 | 3189 |
| 493 | -1.15 -0.23 % |
18-06-2025 13:15:00 Wednesday |
504.55 503.4 |
505.5 | 503.4 | 11824 |
| 494 | -0.85 -0.17 % |
18-06-2025 12:15:00 Wednesday |
505.15 504.3 |
506.7 | 501.8 | 5517 |
| 495 | -2.05 -0.4 % |
18-06-2025 11:15:00 Wednesday |
507.5 505.45 |
507.5 | 504.5 | 1524 |
| 496 | -4.5 -0.88 % |
18-06-2025 10:15:00 Wednesday |
512 507.5 |
512 | 505.75 | 12419 |
| 497 | 11.05 2.21 % |
18-06-2025 09:15:00 Wednesday |
500.65 511.7 |
512.15 | 500.65 | 18499 |
| 498 | -1.25 -0.25 % |
17-06-2025 15:15:00 Tuesday |
503.95 502.7 |
503.95 | 502 | 8482 |
| 499 | 0.8 0.16 % |
17-06-2025 14:15:00 Tuesday |
503.5 504.3 |
504.3 | 501.55 | 4565 |
| 500 | 1.75 0.35 % |
17-06-2025 13:15:00 Tuesday |
501.8 503.55 |
503.65 | 501.1 | 4271 |
| 501 | -3.45 -0.68 % |
17-06-2025 12:15:00 Tuesday |
505.2 501.75 |
505.4 | 500.6 | 5859 |
| 502 | -0.35 -0.07 % |
17-06-2025 11:15:00 Tuesday |
505.7 505.35 |
505.9 | 504 | 2041 |
| 503 | 1.55 0.31 % |
17-06-2025 10:15:00 Tuesday |
504.9 506.45 |
506.45 | 504.9 | 384 |
| 504 | -11.1 -2.15 % |
17-06-2025 09:15:00 Tuesday |
516 504.9 |
516 | 502.2 | 39160 |
| 505 | 0.35 0.07 % |
16-06-2025 15:15:00 Monday |
512.6 512.95 |
512.95 | 512.25 | 546 |
| 506 | 0.05 0.01 % |
16-06-2025 14:15:00 Monday |
512.5 512.55 |
512.55 | 510.65 | 7436 |
| 507 | -0.25 -0.05 % |
16-06-2025 13:15:00 Monday |
510.95 510.7 |
510.95 | 510.7 | 227 |
| 508 | -0.15 -0.03 % |
16-06-2025 12:15:00 Monday |
511.2 511.05 |
511.35 | 510.85 | 88 |
| 509 | 0.3 0.06 % |
16-06-2025 11:15:00 Monday |
510.6 510.9 |
510.9 | 510.6 | 1121 |
| 510 | 1.7 0.34 % |
16-06-2025 10:15:00 Monday |
506.2 507.9 |
507.95 | 505.95 | 1603 |
| 511 | -0.75 -0.15 % |
16-06-2025 09:15:00 Monday |
506.95 506.2 |
509.95 | 503.05 | 40877 |
| 512 | 1.55 0.31 % |
13-06-2025 15:15:00 Friday |
506.95 508.5 |
509.7 | 505.7 | 29109 |
| 513 | -1.8 -0.35 % |
13-06-2025 14:15:00 Friday |
508.8 507 |
509 | 505.7 | 23119 |
| 514 | 0.1 0.02 % |
13-06-2025 13:15:00 Friday |
508.7 508.8 |
509.55 | 508.25 | 5242 |
| 515 | -1.7 -0.33 % |
13-06-2025 12:15:00 Friday |
510.4 508.7 |
511.05 | 507.05 | 27647 |
| 516 | 1.6 0.31 % |
13-06-2025 11:15:00 Friday |
508.55 510.15 |
511.4 | 508 | 8297 |
| 517 | -1.2 -0.24 % |
13-06-2025 10:15:00 Friday |
509.45 508.25 |
511 | 508.25 | 13399 |
| 518 | 9.25 1.85 % |
13-06-2025 09:15:00 Friday |
500.2 509.45 |
515.5 | 500.2 | 93526 |
| 519 | 1.4 0.27 % |
12-06-2025 15:15:00 Thursday |
515.8 517.2 |
518.35 | 515.15 | 5775 |
| 520 | -2.4 -0.46 % |
12-06-2025 14:15:00 Thursday |
518.85 516.45 |
521.9 | 514.75 | 16143 |
| 521 | -13.05 -2.46 % |
12-06-2025 13:15:00 Thursday |
531.25 518.2 |
531.25 | 517.5 | 25736 |
| 522 | 2.95 0.56 % |
12-06-2025 12:15:00 Thursday |
528.2 531.15 |
532 | 528 | 2965 |
| 523 | -0.8 -0.15 % |
12-06-2025 11:15:00 Thursday |
528.95 528.15 |
530.8 | 527 | 6052 |
| 524 | -2.75 -0.52 % |
12-06-2025 10:15:00 Thursday |
531.7 528.95 |
532.95 | 528.15 | 5988 |
| 525 | -4.2 -0.78 % |
12-06-2025 09:15:00 Thursday |
536.25 532.05 |
537.8 | 530.4 | 18884 |
| 526 | -0.15 -0.03 % |
11-06-2025 15:15:00 Wednesday |
534.8 534.65 |
534.95 | 534.65 | 479 |
| 527 | -0.05 -0.01 % |
11-06-2025 14:15:00 Wednesday |
533.2 533.15 |
533.35 | 532.55 | 1027 |
| 528 | -0.5 -0.09 % |
11-06-2025 13:15:00 Wednesday |
539.85 539.35 |
539.85 | 539.1 | 1027 |
| 529 | 0 0 % |
11-06-2025 12:15:00 Wednesday |
539.25 539.25 |
539.25 | 539.25 | 42 |
| 530 | -0.5 -0.09 % |
11-06-2025 11:15:00 Wednesday |
541.05 540.55 |
541.3 | 540.55 | 730 |
| 531 | 0 0 % |
11-06-2025 10:15:00 Wednesday |
541 541 |
541.7 | 535.55 | 29763 |
| 532 | -3.35 -0.62 % |
11-06-2025 09:15:00 Wednesday |
544.4 541.05 |
544.4 | 537.85 | 82797 |
| 533 | 0.3 0.06 % |
10-06-2025 15:15:00 Tuesday |
533.2 533.5 |
533.8 | 532 | 6253 |
| 534 | -0.65 -0.12 % |
10-06-2025 14:15:00 Tuesday |
537.5 536.85 |
537.5 | 536.45 | 278 |
| 535 | 3.4 0.64 % |
10-06-2025 13:15:00 Tuesday |
534.1 537.5 |
538.65 | 534.1 | 15595 |
| 536 | 0.25 0.05 % |
10-06-2025 12:15:00 Tuesday |
531.55 531.8 |
531.8 | 531.3 | 494 |
| 537 | -0.15 -0.03 % |
10-06-2025 11:15:00 Tuesday |
532 531.85 |
532.05 | 531.85 | 221 |
| 538 | 0.95 0.18 % |
10-06-2025 10:15:00 Tuesday |
534 534.95 |
535.45 | 533.45 | 1879 |
| 539 | -4.65 -0.86 % |
10-06-2025 09:15:00 Tuesday |
538.15 533.5 |
538.15 | 529 | 41335 |
| 540 | 0.7 0.13 % |
09-06-2025 15:15:00 Monday |
533.65 534.35 |
534.85 | 533 | 17193 |
| 541 | -3.75 -0.7 % |
09-06-2025 14:15:00 Monday |
537.55 533.8 |
539.2 | 533 | 34413 |
| 542 | -1.1 -0.2 % |
09-06-2025 13:15:00 Monday |
536.6 535.5 |
536.6 | 535.45 | 1465 |
| 543 | -3.6 -0.67 % |
09-06-2025 12:15:00 Monday |
539.9 536.3 |
539.9 | 535.5 | 43566 |
| 544 | -0.9 -0.17 % |
09-06-2025 11:15:00 Monday |
540.5 539.6 |
541.95 | 536.5 | 97563 |
| 545 | -0.35 -0.07 % |
09-06-2025 10:15:00 Monday |
533.1 532.75 |
534.5 | 532.55 | 8430 |
| 546 | 7.45 1.42 % |
09-06-2025 09:15:00 Monday |
525.65 533.1 |
533.55 | 524.95 | 146997 |
| 547 | -1.05 -0.2 % |
06-06-2025 15:15:00 Friday |
522.65 521.6 |
522.65 | 521.55 | 3259 |
| 548 | 0.45 0.09 % |
06-06-2025 14:15:00 Friday |
520.5 520.95 |
521.5 | 520.4 | 1833 |
| 549 | -0.35 -0.07 % |
06-06-2025 13:15:00 Friday |
517.85 517.5 |
517.85 | 517.5 | 1202 |
| 550 | -0.6 -0.12 % |
06-06-2025 12:15:00 Friday |
512.35 511.75 |
512.35 | 511.75 | 462 |
| 551 | 0.25 0.05 % |
06-06-2025 11:15:00 Friday |
513.35 513.6 |
513.9 | 512.9 | 1643 |
| 552 | -0.5 -0.1 % |
06-06-2025 10:15:00 Friday |
510.95 510.45 |
510.95 | 510.15 | 200 |
| 553 | -4.75 -0.92 % |
06-06-2025 09:15:00 Friday |
515.7 510.95 |
516.65 | 507.75 | 111445 |
| 554 | 0.9 0.18 % |
05-06-2025 15:15:00 Thursday |
507.25 508.15 |
508.25 | 507.25 | 3615 |
| 555 | -0.5 -0.1 % |
05-06-2025 14:15:00 Thursday |
508.05 507.55 |
508.05 | 507.5 | 175 |
| 556 | -0.35 -0.07 % |
05-06-2025 13:15:00 Thursday |
510.75 510.4 |
510.75 | 510.25 | 130 |
| 557 | 0.2 0.04 % |
05-06-2025 12:15:00 Thursday |
512.1 512.3 |
512.3 | 511.7 | 2281 |
| 558 | 0.45 0.09 % |
05-06-2025 11:15:00 Thursday |
512 512.45 |
512.55 | 512 | 658 |
| 559 | -0.1 -0.02 % |
05-06-2025 10:15:00 Thursday |
511.5 511.4 |
511.8 | 510.9 | 2732 |
| 560 | -0.15 -0.03 % |
05-06-2025 09:15:00 Thursday |
511.2 511.05 |
515 | 509.5 | 56375 |
| 561 | 1.45 0.29 % |
04-06-2025 15:15:00 Wednesday |
508.45 509.9 |
510 | 508.45 | 4678 |
| 562 | 0.9 0.18 % |
04-06-2025 14:15:00 Wednesday |
507.55 508.45 |
508.95 | 507.55 | 1969 |
| 563 | -0.6 -0.12 % |
04-06-2025 13:15:00 Wednesday |
506.9 506.3 |
506.9 | 506.05 | 575 |
| 564 | 0.45 0.09 % |
04-06-2025 12:15:00 Wednesday |
506.5 506.95 |
506.95 | 506.5 | 207 |
| 565 | 0.5 0.1 % |
04-06-2025 11:15:00 Wednesday |
507 507.5 |
507.7 | 506.85 | 3178 |
| 566 | 1.05 0.21 % |
04-06-2025 10:15:00 Wednesday |
502 503.05 |
503.2 | 502 | 433 |
| 567 | 1.7 0.34 % |
04-06-2025 09:15:00 Wednesday |
500.3 502 |
505.1 | 495.35 | 41706 |
| 568 | 0.25 0.05 % |
03-06-2025 15:15:00 Tuesday |
498.25 498.5 |
499.05 | 498.25 | 394 |
| 569 | -0.05 -0.01 % |
03-06-2025 14:15:00 Tuesday |
500.95 500.9 |
500.95 | 500.55 | 61 |
| 570 | 0.05 0.01 % |
03-06-2025 13:15:00 Tuesday |
500.7 500.75 |
500.75 | 500 | 382 |
| 571 | -1 -0.2 % |
03-06-2025 12:15:00 Tuesday |
504.7 503.7 |
504.7 | 503.7 | 510 |
| 572 | -0.2 -0.04 % |
03-06-2025 11:15:00 Tuesday |
503.1 502.9 |
503.25 | 502.7 | 773 |
| 573 | 0.5 0.1 % |
03-06-2025 10:15:00 Tuesday |
506.5 507 |
507.5 | 506.5 | 2702 |
| 574 | 7.85 1.57 % |
03-06-2025 09:15:00 Tuesday |
498.6 506.45 |
508.4 | 496.5 | 116009 |
| 575 | -0.4 -0.08 % |
02-06-2025 15:15:00 Monday |
498.4 498 |
498.5 | 497.95 | 495 |
| 576 | 0.2 0.04 % |
02-06-2025 14:15:00 Monday |
498.1 498.3 |
498.4 | 498.1 | 27 |
| 577 | -0.15 -0.03 % |
02-06-2025 13:15:00 Monday |
498.45 498.3 |
499 | 498.3 | 446 |
| 578 | -0.25 -0.05 % |
02-06-2025 12:15:00 Monday |
493.35 493.1 |
493.85 | 493.1 | 1245 |
| 579 | -0.7 -0.14 % |
02-06-2025 11:15:00 Monday |
495.6 494.9 |
495.6 | 494.9 | 378 |
| 580 | -0.35 -0.07 % |
02-06-2025 10:15:00 Monday |
496.4 496.05 |
497.5 | 495.85 | 4332 |
| 581 | 4.6 0.94 % |
02-06-2025 09:15:00 Monday |
491.8 496.4 |
496.6 | 483.75 | 49048 |
| 582 | 0 0 % |
30-05-2025 15:15:00 Friday |
487.25 487.25 |
488.1 | 486.65 | 6096 |
| 583 | 0.2 0.04 % |
30-05-2025 14:15:00 Friday |
493 493.2 |
493.2 | 493 | 46 |
| 584 | 0.6 0.12 % |
30-05-2025 13:15:00 Friday |
492.4 493 |
493 | 492.35 | 561 |
| 585 | -0.05 -0.01 % |
30-05-2025 12:15:00 Friday |
492.75 492.7 |
492.85 | 492.6 | 18 |
| 586 | -0.2 -0.04 % |
30-05-2025 11:15:00 Friday |
492.8 492.6 |
493.25 | 492.5 | 1022 |
| 587 | 0 0 % |
30-05-2025 10:15:00 Friday |
493.25 493.25 |
493.35 | 492.25 | 1929 |
| 588 | -7.4 -1.48 % |
30-05-2025 09:15:00 Friday |
501 493.6 |
502.3 | 493.5 | 28382 |
| 589 | -0.95 -0.19 % |
29-05-2025 15:15:00 Thursday |
500.95 500 |
501.1 | 500 | 605 |
| 590 | 0.5 0.1 % |
29-05-2025 14:15:00 Thursday |
500.6 501.1 |
501.1 | 500.6 | 43 |
| 591 | 0.2 0.04 % |
29-05-2025 13:15:00 Thursday |
500.5 500.7 |
500.7 | 500 | 88 |
| 592 | -0.45 -0.09 % |
29-05-2025 12:15:00 Thursday |
498.7 498.25 |
498.7 | 498.25 | 111 |
| 593 | 1.65 0.33 % |
29-05-2025 11:15:00 Thursday |
498 499.65 |
499.65 | 498 | 1174 |
| 594 | -0.35 -0.07 % |
29-05-2025 10:15:00 Thursday |
495.7 495.35 |
495.85 | 495.35 | 225 |
| 595 | 0.15 0.03 % |
29-05-2025 09:15:00 Thursday |
495.35 495.5 |
499 | 492.5 | 20242 |
| 596 | -0.35 -0.07 % |
28-05-2025 15:15:00 Wednesday |
496.65 496.3 |
496.65 | 496.3 | 693 |
| 597 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
496.7 496.7 |
496.8 | 496.7 | 255 |
| 598 | 0.45 0.09 % |
28-05-2025 13:15:00 Wednesday |
495.7 496.15 |
496.15 | 495.7 | 159 |
| 599 | 0.15 0.03 % |
28-05-2025 12:15:00 Wednesday |
495.05 495.2 |
495.55 | 495 | 5268 |
| 600 | -0.15 -0.03 % |
28-05-2025 11:15:00 Wednesday |
499.1 498.95 |
499.65 | 498.8 | 1732 |
| 601 | -0.35 -0.07 % |
28-05-2025 10:15:00 Wednesday |
498.9 498.55 |
499.1 | 498.35 | 1256 |
| 602 | 0.75 0.15 % |
28-05-2025 09:15:00 Wednesday |
497.75 498.5 |
504 | 497.3 | 36095 |
| 603 | 1.05 0.21 % |
27-05-2025 15:15:00 Tuesday |
497.65 498.7 |
498.85 | 496.95 | 8589 |
| 604 | 2.05 0.41 % |
27-05-2025 14:15:00 Tuesday |
495.95 498 |
498 | 495 | 5771 |
| 605 | -0.9 -0.18 % |
27-05-2025 13:15:00 Tuesday |
497.05 496.15 |
497.15 | 494.25 | 8881 |
| 606 | -3.95 -0.79 % |
27-05-2025 12:15:00 Tuesday |
501 497.05 |
501.5 | 497 | 7453 |
| 607 | 2.35 0.47 % |
27-05-2025 11:15:00 Tuesday |
499.4 501.75 |
505.05 | 498.75 | 16514 |
| 608 | -0.6 -0.12 % |
27-05-2025 10:15:00 Tuesday |
500.6 500 |
500.9 | 497.75 | 5265 |
| 609 | -4.2 -0.83 % |
27-05-2025 09:15:00 Tuesday |
505 500.8 |
505 | 499.05 | 16688 |
| 610 | 0.55 0.11 % |
26-05-2025 15:15:00 Monday |
504.6 505.15 |
505.2 | 504.3 | 7715 |
| 611 | -1.7 -0.34 % |
26-05-2025 14:15:00 Monday |
506.3 504.6 |
506.4 | 504 | 12446 |
| 612 | 2.9 0.58 % |
26-05-2025 13:15:00 Monday |
503.65 506.55 |
507.45 | 502.55 | 26069 |
| 613 | 1.75 0.35 % |
26-05-2025 12:15:00 Monday |
501.9 503.65 |
503.65 | 500.95 | 9415 |
| 614 | -2.6 -0.52 % |
26-05-2025 11:15:00 Monday |
504.75 502.15 |
505.45 | 502.15 | 12130 |
| 615 | -0.8 -0.16 % |
26-05-2025 10:15:00 Monday |
505.65 504.85 |
506.5 | 501.65 | 18639 |
| 616 | 10.75 2.17 % |
26-05-2025 09:15:00 Monday |
495.35 506.1 |
507 | 495.35 | 51013 |
| 617 | 0.4 0.08 % |
23-05-2025 15:15:00 Friday |
496.1 496.5 |
497.3 | 496 | 3767 |
| 618 | -2.1 -0.42 % |
23-05-2025 14:15:00 Friday |
498.6 496.5 |
500 | 496 | 10171 |
| 619 | -3.05 -0.61 % |
23-05-2025 13:15:00 Friday |
501.05 498 |
501.05 | 498 | 6562 |
| 620 | -0.2 -0.04 % |
23-05-2025 12:15:00 Friday |
501.85 501.65 |
503.35 | 500 | 8276 |
| 621 | 1.25 0.25 % |
23-05-2025 11:15:00 Friday |
500.2 501.45 |
502.6 | 499.45 | 8056 |
| 622 | 0.15 0.03 % |
23-05-2025 10:15:00 Friday |
500.05 500.2 |
500.4 | 497.7 | 11671 |
| 623 | -0.45 -0.09 % |
23-05-2025 09:15:00 Friday |
500.05 499.6 |
503.8 | 498.25 | 24879 |
| 624 | -0.1 -0.02 % |
22-05-2025 15:15:00 Thursday |
500.1 500 |
500.35 | 499.5 | 9352 |
| 625 | 3.2 0.64 % |
22-05-2025 14:15:00 Thursday |
496.9 500.1 |
500.15 | 495.65 | 18839 |
| 626 | -1.4 -0.28 % |
22-05-2025 13:15:00 Thursday |
498.75 497.35 |
498.9 | 496.5 | 10331 |
| 627 | 3.15 0.64 % |
22-05-2025 12:15:00 Thursday |
495.75 498.9 |
500 | 495.5 | 15916 |
| 628 | -5.1 -1.02 % |
22-05-2025 11:15:00 Thursday |
500.85 495.75 |
500.9 | 492.65 | 38060 |
| 629 | -4.05 -0.8 % |
22-05-2025 10:15:00 Thursday |
504.6 500.55 |
506.5 | 500.25 | 20721 |
| 630 | 0.2 0.04 % |
22-05-2025 09:15:00 Thursday |
504.8 505 |
510.5 | 498.5 | 50810 |
| 631 | 0.6 0.12 % |
21-05-2025 15:15:00 Wednesday |
504.4 505 |
505.3 | 504 | 3585 |
| 632 | 0.3 0.06 % |
21-05-2025 14:15:00 Wednesday |
504.2 504.5 |
505.5 | 503.55 | 7117 |
| 633 | -0.85 -0.17 % |
21-05-2025 13:15:00 Wednesday |
505.1 504.25 |
505.3 | 503.45 | 5803 |
| 634 | 2.1 0.42 % |
21-05-2025 12:15:00 Wednesday |
503 505.1 |
505.1 | 501.7 | 7329 |
| 635 | -6.5 -1.27 % |
21-05-2025 11:15:00 Wednesday |
509.95 503.45 |
510.7 | 503.45 | 7265 |
| 636 | -1.8 -0.35 % |
21-05-2025 10:15:00 Wednesday |
511.75 509.95 |
513.8 | 507.75 | 29746 |
| 637 | 6.7 1.33 % |
21-05-2025 09:15:00 Wednesday |
504.3 511 |
511 | 498.5 | 29478 |
| 638 | -0.7 -0.14 % |
20-05-2025 15:15:00 Tuesday |
504.4 503.7 |
504.6 | 503.2 | 5939 |
| 639 | 0.2 0.04 % |
20-05-2025 14:15:00 Tuesday |
504.6 504.8 |
507.25 | 502.9 | 16072 |
| 640 | -2.8 -0.55 % |
20-05-2025 13:15:00 Tuesday |
507.55 504.75 |
508.4 | 504.35 | 6185 |
| 641 | -2.75 -0.54 % |
20-05-2025 12:15:00 Tuesday |
510.3 507.55 |
510.8 | 505.3 | 13706 |
| 642 | -2.95 -0.57 % |
20-05-2025 11:15:00 Tuesday |
513.35 510.4 |
513.4 | 509.5 | 12346 |
| 643 | 2.4 0.47 % |
20-05-2025 10:15:00 Tuesday |
511 513.4 |
518.6 | 509.85 | 15016 |
| 644 | -7.5 -1.45 % |
20-05-2025 09:15:00 Tuesday |
518.95 511.45 |
518.95 | 509 | 57807 |
| 645 | -3.05 -0.59 % |
19-05-2025 15:15:00 Monday |
517.3 514.25 |
517.3 | 514.25 | 11250 |
| 646 | 1 0.19 % |
19-05-2025 14:15:00 Monday |
517.3 518.3 |
518.8 | 517.1 | 1302 |
| 647 | -1.05 -0.2 % |
19-05-2025 13:15:00 Monday |
523.05 522 |
523.25 | 521.05 | 3376 |
| 648 | 0.35 0.07 % |
19-05-2025 12:15:00 Monday |
520.15 520.5 |
520.95 | 519.6 | 3827 |
| 649 | 0.45 0.09 % |
19-05-2025 11:15:00 Monday |
518.25 518.7 |
518.7 | 517.6 | 2662 |
| 650 | -1.7 -0.33 % |
19-05-2025 10:15:00 Monday |
519.9 518.2 |
520.55 | 518.2 | 7894 |
| 651 | 13.85 2.74 % |
19-05-2025 09:15:00 Monday |
506 519.85 |
521.3 | 505.1 | 249762 |
| 652 | -0.85 -0.17 % |
16-05-2025 15:15:00 Friday |
504.35 503.5 |
504.75 | 502 | 16733 |
| 653 | 0.55 0.11 % |
16-05-2025 14:15:00 Friday |
504.25 504.8 |
505.55 | 502.55 | 37741 |
| 654 | 3.8 0.76 % |
16-05-2025 13:15:00 Friday |
500.9 504.7 |
505.95 | 500.25 | 36742 |
| 655 | 1.25 0.25 % |
16-05-2025 12:15:00 Friday |
499.75 501 |
502.6 | 499.25 | 25961 |
| 656 | 2.1 0.42 % |
16-05-2025 11:15:00 Friday |
497.4 499.5 |
501.5 | 497.1 | 38201 |
| 657 | -1.95 -0.39 % |
16-05-2025 10:15:00 Friday |
499.5 497.55 |
506.35 | 495 | 142116 |
| 658 | 5.05 1.02 % |
16-05-2025 09:15:00 Friday |
494.6 499.65 |
499.65 | 482.1 | 189366 |
| 659 | 1.15 0.24 % |
15-05-2025 15:15:00 Thursday |
486.85 488 |
488.15 | 486.1 | 23128 |
| 660 | 2.9 0.6 % |
15-05-2025 14:15:00 Thursday |
483.4 486.3 |
491.7 | 483.4 | 74779 |
| 661 | 0.1 0.02 % |
15-05-2025 13:15:00 Thursday |
483.9 484 |
486.85 | 481.6 | 31523 |
| 662 | 0.8 0.17 % |
15-05-2025 12:15:00 Thursday |
483.1 483.9 |
484 | 482.05 | 16887 |
| 663 | 0.75 0.16 % |
15-05-2025 11:15:00 Thursday |
482.25 483 |
485.75 | 481.9 | 24779 |
| 664 | -2.65 -0.55 % |
15-05-2025 10:15:00 Thursday |
484.95 482.3 |
484.95 | 480.35 | 34740 |
| 665 | 8.35 1.75 % |
15-05-2025 09:15:00 Thursday |
476.2 484.55 |
486.65 | 476.2 | 116996 |
| 666 | 0.8 0.17 % |
14-05-2025 15:15:00 Wednesday |
474.7 475.5 |
475.5 | 474 | 4357 |
| 667 | -0.05 -0.01 % |
14-05-2025 14:15:00 Wednesday |
474.95 474.9 |
475.25 | 474.4 | 6501 |
| 668 | 0.7 0.15 % |
14-05-2025 13:15:00 Wednesday |
474.25 474.95 |
475 | 473.5 | 3982 |
| 669 | -0.8 -0.17 % |
14-05-2025 12:15:00 Wednesday |
475.25 474.45 |
475.4 | 472 | 7657 |
| 670 | 0.65 0.14 % |
14-05-2025 11:15:00 Wednesday |
474.6 475.25 |
475.25 | 472.95 | 3727 |
| 671 | 2 0.42 % |
14-05-2025 10:15:00 Wednesday |
472.8 474.8 |
476 | 471.5 | 18204 |
| 672 | -1.75 -0.37 % |
14-05-2025 09:15:00 Wednesday |
475 473.25 |
477.5 | 473 | 24531 |
| 673 | -2 -0.42 % |
13-05-2025 15:15:00 Tuesday |
474.1 472.1 |
475.25 | 472.1 | 14289 |
| 674 | 0.55 0.12 % |
13-05-2025 14:15:00 Tuesday |
472.95 473.5 |
475.7 | 472.3 | 15212 |
| 675 | 1.35 0.29 % |
13-05-2025 13:15:00 Tuesday |
471.7 473.05 |
474.1 | 470.55 | 11929 |
| 676 | -5 -1.05 % |
13-05-2025 12:15:00 Tuesday |
476.55 471.55 |
476.65 | 471.3 | 17265 |
| 677 | -0.9 -0.19 % |
13-05-2025 11:15:00 Tuesday |
477.45 476.55 |
477.8 | 475 | 14361 |
| 678 | -2.05 -0.43 % |
13-05-2025 10:15:00 Tuesday |
479.6 477.55 |
479.8 | 477 | 25756 |
| 679 | -1.6 -0.33 % |
13-05-2025 09:15:00 Tuesday |
481.4 479.8 |
481.95 | 475.1 | 33445 |
| 680 | -1.05 -0.22 % |
12-05-2025 15:15:00 Monday |
481.1 480.05 |
482 | 480.05 | 11613 |
| 681 | 3.4 0.71 % |
12-05-2025 14:15:00 Monday |
478.1 481.5 |
481.7 | 477.4 | 24821 |
| 682 | 1.85 0.39 % |
12-05-2025 13:15:00 Monday |
475.95 477.8 |
479.25 | 475.9 | 8609 |
| 683 | 0.85 0.18 % |
12-05-2025 12:15:00 Monday |
475.35 476.2 |
477.1 | 475 | 8769 |
| 684 | -0.8 -0.17 % |
12-05-2025 11:15:00 Monday |
476.15 475.35 |
476.9 | 474.9 | 49100 |
| 685 | -0.75 -0.16 % |
12-05-2025 10:15:00 Monday |
476.8 476.05 |
477.8 | 475.3 | 10953 |
| 686 | 1.7 0.36 % |
12-05-2025 09:15:00 Monday |
475 476.7 |
480.75 | 472.25 | 63773 |
| 687 | 1.15 0.25 % |
09-05-2025 15:15:00 Friday |
459 460.15 |
461.85 | 458.8 | 4330 |
| 688 | 0 0 % |
09-05-2025 14:15:00 Friday |
459 459 |
459.8 | 456.4 | 2851 |
| 689 | -2.5 -0.54 % |
09-05-2025 13:15:00 Friday |
460.9 458.4 |
462.4 | 457.7 | 5457 |
| 690 | 3.45 0.75 % |
09-05-2025 12:15:00 Friday |
457.45 460.9 |
460.9 | 455.15 | 5293 |
| 691 | 0.05 0.01 % |
09-05-2025 11:15:00 Friday |
457.05 457.1 |
460.3 | 455.75 | 7555 |
| 692 | -0.4 -0.09 % |
09-05-2025 10:15:00 Friday |
457.5 457.1 |
459.3 | 455.5 | 12185 |
| 693 | 4.3 0.95 % |
09-05-2025 09:15:00 Friday |
452.85 457.15 |
462.95 | 445.05 | 47844 |
| 694 | -2 -0.43 % |
08-05-2025 15:15:00 Thursday |
465 463 |
465 | 459 | 12165 |
| 695 | -2.45 -0.52 % |
08-05-2025 14:15:00 Thursday |
467.4 464.95 |
470.55 | 463 | 23202 |
| 696 | -6.65 -1.4 % |
08-05-2025 13:15:00 Thursday |
474.5 467.85 |
474.5 | 466.8 | 15671 |
| 697 | -0.5 -0.11 % |
08-05-2025 12:15:00 Thursday |
475 474.5 |
475.55 | 473.4 | 11177 |
| 698 | 0.45 0.09 % |
08-05-2025 11:15:00 Thursday |
474.45 474.9 |
476.2 | 474.05 | 16510 |
| 699 | 1.8 0.38 % |
08-05-2025 10:15:00 Thursday |
472.65 474.45 |
475.25 | 471.1 | 18474 |
| 700 | -1.9 -0.4 % |
08-05-2025 09:15:00 Thursday |
474.55 472.65 |
474.55 | 468.2 | 30853 |
| 701 | 2.65 0.57 % |
07-05-2025 15:15:00 Wednesday |
467.8 470.45 |
470.8 | 467.65 | 14796 |
| 702 | -2.05 -0.44 % |
07-05-2025 14:15:00 Wednesday |
469.7 467.65 |
471 | 467.55 | 13117 |
| 703 | 0.25 0.05 % |
07-05-2025 13:15:00 Wednesday |
469.65 469.9 |
471.45 | 467.35 | 5141 |
| 704 | -3.15 -0.67 % |
07-05-2025 12:15:00 Wednesday |
472 468.85 |
472.55 | 468.5 | 5854 |
| 705 | 0.7 0.15 % |
07-05-2025 11:15:00 Wednesday |
470.8 471.5 |
474.65 | 469.6 | 11108 |
| 706 | 7.8 1.69 % |
07-05-2025 10:15:00 Wednesday |
462.4 470.2 |
470.2 | 461.95 | 14478 |
| 707 | 10.9 2.41 % |
07-05-2025 09:15:00 Wednesday |
451.5 462.4 |
470.25 | 451.5 | 39181 |
| 708 | -1.3 -0.28 % |
06-05-2025 15:15:00 Tuesday |
466.5 465.2 |
466.85 | 465 | 9397 |
| 709 | -2.4 -0.51 % |
06-05-2025 14:15:00 Tuesday |
469.3 466.9 |
469.3 | 464.65 | 46102 |
| 710 | -2 -0.42 % |
06-05-2025 13:15:00 Tuesday |
471.5 469.5 |
472.45 | 469.4 | 22611 |
| 711 | -2.65 -0.56 % |
06-05-2025 12:15:00 Tuesday |
474.15 471.5 |
475.4 | 470 | 9366 |
| 712 | -0.2 -0.04 % |
06-05-2025 11:15:00 Tuesday |
474.25 474.05 |
474.85 | 473.25 | 13455 |
| 713 | 2.9 0.62 % |
06-05-2025 10:15:00 Tuesday |
471 473.9 |
476.1 | 469.45 | 32820 |
| 714 | -9.95 -2.07 % |
06-05-2025 09:15:00 Tuesday |
481.7 471.75 |
484.85 | 470.85 | 68037 |
| 715 | 2.05 0.43 % |
05-05-2025 15:15:00 Monday |
480 482.05 |
483.75 | 480 | 21736 |
| 716 | 4.4 0.93 % |
05-05-2025 14:15:00 Monday |
475.65 480.05 |
481 | 475.65 | 35288 |
| 717 | 1.6 0.34 % |
05-05-2025 13:15:00 Monday |
474.4 476 |
477.5 | 473.85 | 16140 |
| 718 | -0.95 -0.2 % |
05-05-2025 12:15:00 Monday |
474.85 473.9 |
475.8 | 471.95 | 20097 |
| 719 | 6.45 1.38 % |
05-05-2025 11:15:00 Monday |
467.9 474.35 |
474.9 | 466.4 | 23671 |
| 720 | 6.25 1.35 % |
05-05-2025 10:15:00 Monday |
461.75 468 |
472 | 461.05 | 42372 |
| 721 | -8.25 -1.75 % |
05-05-2025 09:15:00 Monday |
470.4 462.15 |
472.45 | 457.05 | 70986 |
| 722 | -0.3 -0.06 % |
02-05-2025 15:15:00 Friday |
470.25 469.95 |
470.25 | 468.3 | 9584 |
| 723 | -0.85 -0.18 % |
02-05-2025 14:15:00 Friday |
470.6 469.75 |
471.75 | 468.25 | 18401 |
| 724 | -0.35 -0.07 % |
02-05-2025 13:15:00 Friday |
471.2 470.85 |
473 | 470.5 | 6164 |
| 725 | 0.85 0.18 % |
02-05-2025 12:15:00 Friday |
470.75 471.6 |
472.75 | 469.2 | 10974 |
| 726 | -5 -1.05 % |
02-05-2025 11:15:00 Friday |
475.85 470.85 |
476.45 | 469.6 | 21814 |
| 727 | -6.55 -1.36 % |
02-05-2025 10:15:00 Friday |
481.95 475.4 |
482.5 | 475.4 | 15287 |
| 728 | -5.25 -1.08 % |
02-05-2025 09:15:00 Friday |
487.1 481.85 |
487.1 | 477.4 | 40086 |
| 729 | -2 -0.42 % |
30-04-2025 15:15:00 Wednesday |
479.55 477.55 |
479.8 | 477.25 | 30666 |
| 730 | -2.4 -0.5 % |
30-04-2025 14:15:00 Wednesday |
482 479.6 |
482.35 | 479.15 | 42707 |
| 731 | -1.15 -0.24 % |
30-04-2025 13:15:00 Wednesday |
483.5 482.35 |
484.75 | 480.35 | 74792 |
| 732 | 1.15 0.24 % |
30-04-2025 12:15:00 Wednesday |
482.6 483.75 |
486.8 | 481.9 | 96703 |
| 733 | 3.1 0.65 % |
30-04-2025 11:15:00 Wednesday |
479.5 482.6 |
483.3 | 477.05 | 63378 |
| 734 | 5.55 1.17 % |
30-04-2025 10:15:00 Wednesday |
473.25 478.8 |
481.35 | 471.4 | 75942 |
| 735 | 8.8 1.89 % |
30-04-2025 09:15:00 Wednesday |
464.45 473.25 |
473.75 | 463 | 94127 |
| 736 | 1.8 0.39 % |
29-04-2025 15:15:00 Tuesday |
464.3 466.1 |
466.1 | 463.55 | 14346 |
| 737 | -0.7 -0.15 % |
29-04-2025 14:15:00 Tuesday |
465 464.3 |
465.35 | 463 | 38536 |
| 738 | -0.3 -0.06 % |
29-04-2025 13:15:00 Tuesday |
465.5 465.2 |
467.1 | 465.05 | 20625 |
| 739 | -0.15 -0.03 % |
29-04-2025 12:15:00 Tuesday |
465.7 465.55 |
467.1 | 464.05 | 18067 |
| 740 | -7.1 -1.5 % |
29-04-2025 11:15:00 Tuesday |
473.15 466.05 |
473.55 | 465.65 | 23646 |
| 741 | 0.2 0.04 % |
29-04-2025 10:15:00 Tuesday |
477.2 477.4 |
477.45 | 475.75 | 930 |
| 742 | -2.2 -0.46 % |
29-04-2025 09:15:00 Tuesday |
480 477.8 |
485.75 | 477.35 | 26961 |
| 743 | 0.5 0.11 % |
28-04-2025 15:15:00 Monday |
476.15 476.65 |
477.5 | 475.95 | 3138 |
| 744 | -0.95 -0.2 % |
28-04-2025 14:15:00 Monday |
475.45 474.5 |
475.45 | 474.1 | 4273 |
| 745 | 0.2 0.04 % |
28-04-2025 13:15:00 Monday |
475.5 475.7 |
475.7 | 475.2 | 474 |
| 746 | 1.5 0.32 % |
28-04-2025 12:15:00 Monday |
475.35 476.85 |
477 | 475.35 | 2041 |
| 747 | -0.85 -0.18 % |
28-04-2025 11:15:00 Monday |
481.55 480.7 |
481.55 | 480.5 | 400 |
| 748 | -1.4 -0.29 % |
28-04-2025 10:15:00 Monday |
484.4 483 |
484.4 | 482.55 | 539 |
| 749 | 9.2 1.94 % |
28-04-2025 09:15:00 Monday |
475.25 484.45 |
490 | 475.25 | 92560 |
| 750 | -1.1 -0.23 % |
25-04-2025 15:15:00 Friday |
483 481.9 |
483.2 | 481.05 | 10072 |
| 751 | -2.45 -0.5 % |
25-04-2025 14:15:00 Friday |
485.7 483.25 |
486.4 | 482.9 | 9301 |
| 752 | -1.55 -0.32 % |
25-04-2025 13:15:00 Friday |
486.75 485.2 |
489.1 | 484.55 | 9512 |
| 753 | 2.9 0.6 % |
25-04-2025 12:15:00 Friday |
483.15 486.05 |
487.05 | 481.9 | 10641 |
| 754 | -0.3 -0.06 % |
25-04-2025 11:15:00 Friday |
482.6 482.3 |
483.1 | 478.4 | 43511 |
| 755 | -8.35 -1.7 % |
25-04-2025 10:15:00 Friday |
490.85 482.5 |
491.15 | 480.7 | 34626 |
| 756 | -9.1 -1.82 % |
25-04-2025 09:15:00 Friday |
500.25 491.15 |
508.8 | 486.75 | 43417 |
| 757 | -0.2 -0.04 % |
24-04-2025 15:15:00 Thursday |
504.25 504.05 |
505 | 503 | 9360 |
| 758 | 0.1 0.02 % |
24-04-2025 14:15:00 Thursday |
504.1 504.2 |
504.6 | 501.45 | 11728 |
| 759 | -0.7 -0.14 % |
24-04-2025 13:15:00 Thursday |
504.65 503.95 |
505.25 | 503.5 | 6924 |
| 760 | -2.4 -0.47 % |
24-04-2025 12:15:00 Thursday |
506.8 504.4 |
507.15 | 502.65 | 11757 |
| 761 | -0.95 -0.19 % |
24-04-2025 11:15:00 Thursday |
507.95 507 |
508.45 | 505.6 | 10452 |
| 762 | -2.2 -0.43 % |
24-04-2025 10:15:00 Thursday |
510.3 508.1 |
511.3 | 507.45 | 6098 |
| 763 | 0.75 0.15 % |
24-04-2025 09:15:00 Thursday |
509 509.75 |
512.9 | 507.75 | 21293 |
| 764 | 1.6 0.31 % |
23-04-2025 15:15:00 Wednesday |
508.05 509.65 |
509.65 | 508.05 | 11020 |
| 765 | 0.8 0.16 % |
23-04-2025 14:15:00 Wednesday |
507.35 508.15 |
509.55 | 504.55 | 59162 |
| 766 | -2.15 -0.42 % |
23-04-2025 13:15:00 Wednesday |
509.5 507.35 |
509.9 | 505.6 | 286486 |
| 767 | 1.05 0.21 % |
23-04-2025 12:15:00 Wednesday |
508.5 509.55 |
509.55 | 506.2 | 83400 |
| 768 | -2.5 -0.49 % |
23-04-2025 11:15:00 Wednesday |
511 508.5 |
514.2 | 508.2 | 96159 |
| 769 | 5.25 1.04 % |
23-04-2025 10:15:00 Wednesday |
506.1 511.35 |
512.3 | 506 | 17879 |
| 770 | -8.95 -1.74 % |
23-04-2025 09:15:00 Wednesday |
514.55 505.6 |
514.55 | 504.9 | 42785 |
| 771 | -0.3 -0.06 % |
22-04-2025 15:15:00 Tuesday |
509.75 509.45 |
509.9 | 509.1 | 2142 |
| 772 | -1.1 -0.21 % |
22-04-2025 14:15:00 Tuesday |
514.6 513.5 |
514.6 | 513.5 | 13460 |
| 773 | -2.15 -0.42 % |
22-04-2025 13:15:00 Tuesday |
516.75 514.6 |
517 | 514.5 | 106539 |
| 774 | -1 -0.19 % |
22-04-2025 12:15:00 Tuesday |
517.7 516.7 |
517.7 | 516.25 | 23126 |
| 775 | -0.05 -0.01 % |
22-04-2025 11:15:00 Tuesday |
517.8 517.75 |
518.95 | 515.5 | 12420 |
| 776 | -1.7 -0.33 % |
22-04-2025 10:15:00 Tuesday |
519.55 517.85 |
520.75 | 517 | 15255 |
| 777 | -9.55 -1.81 % |
22-04-2025 09:15:00 Tuesday |
528.55 519 |
528.55 | 513.95 | 51718 |
| 778 | -0.35 -0.07 % |
21-04-2025 15:15:00 Monday |
522.2 521.85 |
522.75 | 521 | 4661 |
| 779 | 0 0 % |
21-04-2025 14:15:00 Monday |
512.3 512.3 |
512.35 | 512.05 | 598 |
| 780 | -0.6 -0.12 % |
21-04-2025 13:15:00 Monday |
512.9 512.3 |
514.25 | 511.25 | 23399 |
| 781 | -1.15 -0.22 % |
21-04-2025 12:15:00 Monday |
514.05 512.9 |
515.1 | 511.9 | 35757 |
| 782 | 3.2 0.63 % |
21-04-2025 11:15:00 Monday |
511 514.2 |
515.75 | 510.6 | 46733 |
| 783 | -0.4 -0.08 % |
21-04-2025 10:15:00 Monday |
511.9 511.5 |
516 | 508.8 | 304566 |
| 784 | 1.85 0.36 % |
21-04-2025 09:15:00 Monday |
510.4 512.25 |
514.6 | 502.9 | 50951 |
| 785 | 1.1 0.22 % |
17-04-2025 15:15:00 Thursday |
507.75 508.85 |
509.05 | 506.85 | 6694 |
| 786 | -0.95 -0.19 % |
17-04-2025 14:15:00 Thursday |
508.55 507.6 |
509.9 | 507.3 | 19730 |
| 787 | -0.4 -0.08 % |
17-04-2025 13:15:00 Thursday |
509 508.6 |
509 | 508.35 | 130231 |
| 788 | 0.1 0.02 % |
17-04-2025 12:15:00 Thursday |
508.9 509 |
510.75 | 507.5 | 34748 |
| 789 | -2.55 -0.5 % |
17-04-2025 11:15:00 Thursday |
511.1 508.55 |
511.2 | 508.55 | 6750 |
| 790 | 3.9 0.77 % |
17-04-2025 10:15:00 Thursday |
507.75 511.65 |
514 | 507.5 | 14288 |
| 791 | -4.15 -0.81 % |
17-04-2025 09:15:00 Thursday |
512.35 508.2 |
516.7 | 507.25 | 22541 |
| 792 | -0.65 -0.13 % |
16-04-2025 15:15:00 Wednesday |
509.8 509.15 |
510 | 508.5 | 8114 |
| 793 | 0.8 0.16 % |
16-04-2025 14:15:00 Wednesday |
509 509.8 |
510.85 | 507.75 | 9009 |
| 794 | 1.05 0.21 % |
16-04-2025 13:15:00 Wednesday |
507.95 509 |
509.7 | 502 | 18265 |
| 795 | -1.35 -0.27 % |
16-04-2025 12:15:00 Wednesday |
508.95 507.6 |
510.5 | 506.6 | 11200 |
| 796 | -2.3 -0.45 % |
16-04-2025 11:15:00 Wednesday |
510.9 508.6 |
511.65 | 508 | 14271 |
| 797 | -4.35 -0.85 % |
16-04-2025 10:15:00 Wednesday |
514.6 510.25 |
516.1 | 509.5 | 20034 |
| 798 | -2.7 -0.52 % |
16-04-2025 09:15:00 Wednesday |
517.45 514.75 |
518.55 | 512 | 35043 |
| 799 | 0.8 0.16 % |
15-04-2025 15:15:00 Tuesday |
512.2 513 |
514.95 | 511.7 | 9919 |
| 800 | -0.1 -0.02 % |
15-04-2025 14:15:00 Tuesday |
512.25 512.15 |
514.35 | 510.45 | 14746 |
| 801 | 0.6 0.12 % |
15-04-2025 13:15:00 Tuesday |
511.35 511.95 |
513.3 | 511.2 | 3800 |
| 802 | -5.4 -1.04 % |
15-04-2025 12:15:00 Tuesday |
516.9 511.5 |
517.85 | 511 | 15958 |
| 803 | -2.8 -0.54 % |
15-04-2025 11:15:00 Tuesday |
519.35 516.55 |
519.5 | 515.55 | 8113 |
| 804 | -1.5 -0.29 % |
15-04-2025 10:15:00 Tuesday |
520.65 519.15 |
521.65 | 517.5 | 22811 |
| 805 | 17.45 3.47 % |
15-04-2025 09:15:00 Tuesday |
502.4 519.85 |
520.5 | 499.1 | 36110 |
| 806 | -0.75 -0.15 % |
11-04-2025 15:15:00 Friday |
494.75 494 |
494.75 | 492.3 | 6521 |
| 807 | 3.9 0.79 % |
11-04-2025 14:15:00 Friday |
491 494.9 |
496.25 | 490.4 | 12044 |
| 808 | -2.55 -0.52 % |
11-04-2025 13:15:00 Friday |
493.7 491.15 |
493.7 | 490.45 | 6322 |
| 809 | 3.2 0.65 % |
11-04-2025 12:15:00 Friday |
490.5 493.7 |
494.15 | 488.3 | 8809 |
| 810 | 0 0 % |
11-04-2025 11:15:00 Friday |
488.6 488.6 |
492.5 | 487.55 | 9373 |
| 811 | -1 -0.2 % |
11-04-2025 10:15:00 Friday |
489.7 488.7 |
491.55 | 486.15 | 14790 |
| 812 | -6.3 -1.27 % |
11-04-2025 09:15:00 Friday |
496.05 489.75 |
499.9 | 489.1 | 28294 |
| 813 | -0.65 -0.13 % |
09-04-2025 15:15:00 Wednesday |
482.9 482.25 |
483.25 | 481.8 | 3449 |
| 814 | 3.4 0.71 % |
09-04-2025 14:15:00 Wednesday |
479.55 482.95 |
483.2 | 479 | 5337 |
| 815 | -4.3 -0.89 % |
09-04-2025 13:15:00 Wednesday |
483.75 479.45 |
483.95 | 479 | 7327 |
| 816 | 2.55 0.53 % |
09-04-2025 12:15:00 Wednesday |
481.2 483.75 |
485.1 | 480.8 | 3092 |
| 817 | 2.7 0.56 % |
09-04-2025 11:15:00 Wednesday |
478.85 481.55 |
483.1 | 478.35 | 5950 |
| 818 | -3.9 -0.81 % |
09-04-2025 10:15:00 Wednesday |
481.85 477.95 |
483.8 | 477.35 | 6689 |
| 819 | -7.7 -1.57 % |
09-04-2025 09:15:00 Wednesday |
490 482.3 |
490.3 | 480.75 | 17685 |
| 820 | 0.95 0.19 % |
08-04-2025 15:15:00 Tuesday |
489.85 490.8 |
491.4 | 489.3 | 7759 |
| 821 | -4.35 -0.88 % |
08-04-2025 14:15:00 Tuesday |
494.2 489.85 |
495.1 | 489 | 11686 |
| 822 | -0.8 -0.16 % |
08-04-2025 13:15:00 Tuesday |
494.85 494.05 |
495.7 | 490.3 | 13164 |
| 823 | 0.25 0.05 % |
08-04-2025 12:15:00 Tuesday |
494.3 494.55 |
496.8 | 493.7 | 7998 |
| 824 | 0.6 0.12 % |
08-04-2025 11:15:00 Tuesday |
493.7 494.3 |
494.3 | 491 | 4811 |
| 825 | 1.45 0.29 % |
08-04-2025 10:15:00 Tuesday |
492.7 494.15 |
495.7 | 486.5 | 20485 |
| 826 | -13.2 -2.61 % |
08-04-2025 09:15:00 Tuesday |
505.45 492.25 |
505.45 | 489.85 | 48384 |
| 827 | 4.15 0.85 % |
07-04-2025 15:15:00 Monday |
487.85 492 |
492.7 | 486.85 | 11196 |
| 828 | 4.55 0.94 % |
07-04-2025 14:15:00 Monday |
481.8 486.35 |
490.95 | 481.25 | 18186 |
| 829 | 4.4 0.92 % |
07-04-2025 13:15:00 Monday |
477 481.4 |
483.3 | 476.15 | 6185 |
| 830 | -0.55 -0.12 % |
07-04-2025 12:15:00 Monday |
477.6 477.05 |
479.15 | 476 | 6603 |
| 831 | -5.5 -1.14 % |
07-04-2025 11:15:00 Monday |
483.2 477.7 |
484.4 | 477 | 7566 |
| 832 | 2.7 0.56 % |
07-04-2025 10:15:00 Monday |
481.5 484.2 |
487.3 | 479.35 | 25137 |
| 833 | 26.1 5.73 % |
07-04-2025 09:15:00 Monday |
455.4 481.5 |
490.55 | 455.4 | 73401 |
| 834 | 3.65 0.72 % |
04-04-2025 15:15:00 Friday |
505.5 509.15 |
509.15 | 505 | 11820 |
| 835 | 1.65 0.33 % |
04-04-2025 14:15:00 Friday |
503.95 505.6 |
508.6 | 501 | 35331 |
| 836 | -3.95 -0.78 % |
04-04-2025 13:15:00 Friday |
507.25 503.3 |
507.25 | 500.75 | 18976 |
| 837 | -0.05 -0.01 % |
04-04-2025 12:15:00 Friday |
507.05 507 |
510.4 | 506.4 | 12313 |
| 838 | -3.45 -0.68 % |
04-04-2025 11:15:00 Friday |
510 506.55 |
511.1 | 506.05 | 16140 |
| 839 | -3.05 -0.59 % |
04-04-2025 10:15:00 Friday |
513.05 510 |
516.6 | 509.3 | 155689 |
| 840 | -10.3 -1.97 % |
04-04-2025 09:15:00 Friday |
523.45 513.15 |
526.75 | 512 | 50625 |
| 841 | 1.15 0.22 % |
03-04-2025 15:15:00 Thursday |
526.8 527.95 |
529.95 | 526 | 7692 |
| 842 | -4.15 -0.78 % |
03-04-2025 14:15:00 Thursday |
530.95 526.8 |
531.35 | 526.55 | 11464 |
| 843 | 0.4 0.08 % |
03-04-2025 13:15:00 Thursday |
530.1 530.5 |
533.25 | 529.7 | 6037 |
| 844 | -1.3 -0.24 % |
03-04-2025 12:15:00 Thursday |
531.25 529.95 |
531.5 | 529.1 | 2472 |
| 845 | 0.6 0.11 % |
03-04-2025 11:15:00 Thursday |
530.5 531.1 |
533.15 | 528.35 | 7165 |
| 846 | 4.75 0.9 % |
03-04-2025 10:15:00 Thursday |
526.2 530.95 |
533.95 | 525.75 | 17269 |
| 847 | 11 2.13 % |
03-04-2025 09:15:00 Thursday |
516.1 527.1 |
528.9 | 516.1 | 23133 |
| 848 | 0.85 0.16 % |
02-04-2025 15:15:00 Wednesday |
526.15 527 |
528.45 | 525.8 | 69212 |
| 849 | 3.85 0.74 % |
02-04-2025 14:15:00 Wednesday |
522.1 525.95 |
528.1 | 521.6 | 105005 |
| 850 | 0.2 0.04 % |
02-04-2025 13:15:00 Wednesday |
521.7 521.9 |
523.4 | 520.8 | 47395 |
| 851 | -0.65 -0.12 % |
02-04-2025 12:15:00 Wednesday |
522.35 521.7 |
523 | 521 | 24791 |
| 852 | -1.1 -0.21 % |
02-04-2025 11:15:00 Wednesday |
523.45 522.35 |
523.8 | 521.5 | 25978 |
| 853 | -1.05 -0.2 % |
02-04-2025 10:15:00 Wednesday |
524.45 523.4 |
525.75 | 522.4 | 18388 |
| 854 | -1.2 -0.23 % |
02-04-2025 09:15:00 Wednesday |
526.2 525 |
532.95 | 517.8 | 62194 |
| 855 | 2.85 0.55 % |
01-04-2025 15:15:00 Tuesday |
522.4 525.25 |
525.25 | 521.1 | 17173 |
| 856 | -1.8 -0.34 % |
01-04-2025 14:15:00 Tuesday |
524.65 522.85 |
525.65 | 522.3 | 24588 |
| 857 | 1.25 0.24 % |
01-04-2025 13:15:00 Tuesday |
523.75 525 |
526.65 | 522.5 | 60486 |
| 858 | -0.95 -0.18 % |
01-04-2025 12:15:00 Tuesday |
525.25 524.3 |
525.25 | 522.4 | 8405 |
| 859 | -1.15 -0.22 % |
01-04-2025 11:15:00 Tuesday |
526.05 524.9 |
527.9 | 522.4 | 10749 |
| 860 | -8.6 -1.61 % |
01-04-2025 10:15:00 Tuesday |
534.85 526.25 |
535.95 | 526.25 | 16371 |
| 861 | -0.45 -0.08 % |
01-04-2025 09:15:00 Tuesday |
535 534.55 |
540.25 | 530.1 | 18400 |
| 862 | -1.85 -0.34 % |
28-03-2025 15:15:00 Friday |
538.2 536.35 |
538.35 | 535.5 | 25745 |
| 863 | -2.1 -0.39 % |
28-03-2025 14:15:00 Friday |
540.25 538.15 |
544.2 | 537.9 | 25034 |
| 864 | -2.4 -0.44 % |
28-03-2025 13:15:00 Friday |
542 539.6 |
542.8 | 538.6 | 19301 |
| 865 | -2.2 -0.4 % |
28-03-2025 12:15:00 Friday |
544.9 542.7 |
545.7 | 539.3 | 20668 |
| 866 | -0.45 -0.08 % |
28-03-2025 11:15:00 Friday |
545.4 544.95 |
546.75 | 544.05 | 15734 |
| 867 | -4.8 -0.87 % |
28-03-2025 10:15:00 Friday |
549.95 545.15 |
551.6 | 545.1 | 17104 |
| 868 | -2.9 -0.52 % |
28-03-2025 09:15:00 Friday |
552.85 549.95 |
554 | 547.4 | 28208 |
| 869 | -2.35 -0.43 % |
27-03-2025 15:15:00 Thursday |
549.55 547.2 |
550.1 | 545.8 | 9367 |
| 870 | 0.8 0.15 % |
27-03-2025 14:15:00 Thursday |
548.5 549.3 |
551.5 | 545 | 45849 |
| 871 | 1.65 0.3 % |
27-03-2025 13:15:00 Thursday |
546.7 548.35 |
549.2 | 545.95 | 5281 |
| 872 | -1.4 -0.26 % |
27-03-2025 12:15:00 Thursday |
548 546.6 |
550 | 545.95 | 20728 |
| 873 | 0.95 0.17 % |
27-03-2025 11:15:00 Thursday |
546.05 547 |
547.45 | 543.35 | 20531 |
| 874 | -1.9 -0.35 % |
27-03-2025 10:15:00 Thursday |
547.5 545.6 |
550.95 | 545.1 | 22971 |
| 875 | -0.1 -0.02 % |
27-03-2025 09:15:00 Thursday |
547.1 547 |
554.4 | 546.45 | 52428 |
| 876 | -3 -0.54 % |
26-03-2025 15:15:00 Wednesday |
554 551 |
554 | 550.7 | 6264 |
| 877 | -1.4 -0.25 % |
26-03-2025 14:15:00 Wednesday |
554.9 553.5 |
555.55 | 551.6 | 29805 |
| 878 | -2.05 -0.37 % |
26-03-2025 13:15:00 Wednesday |
556.95 554.9 |
557.6 | 554.15 | 15249 |
| 879 | -2.35 -0.42 % |
26-03-2025 12:15:00 Wednesday |
559.15 556.8 |
559.5 | 553.5 | 11989 |
| 880 | -0.2 -0.04 % |
26-03-2025 11:15:00 Wednesday |
559.25 559.05 |
562.4 | 557 | 15470 |
| 881 | 0.65 0.12 % |
26-03-2025 10:15:00 Wednesday |
558.8 559.45 |
561.75 | 557.35 | 18526 |
| 882 | 3.55 0.64 % |
26-03-2025 09:15:00 Wednesday |
554.95 558.5 |
559 | 549.75 | 48497 |
| 883 | -1.95 -0.35 % |
25-03-2025 15:15:00 Tuesday |
555.3 553.35 |
555.9 | 552.4 | 6937 |
| 884 | -4.2 -0.75 % |
25-03-2025 14:15:00 Tuesday |
559.9 555.7 |
560.7 | 555.3 | 13276 |
| 885 | 2.1 0.38 % |
25-03-2025 13:15:00 Tuesday |
557.8 559.9 |
559.9 | 556.5 | 7193 |
| 886 | -1.2 -0.21 % |
25-03-2025 12:15:00 Tuesday |
559.75 558.55 |
561.45 | 557.3 | 7003 |
| 887 | 2.5 0.45 % |
25-03-2025 11:15:00 Tuesday |
558 560.5 |
562.1 | 554.6 | 21879 |
| 888 | -2 -0.36 % |
25-03-2025 10:15:00 Tuesday |
560 558 |
563 | 556.5 | 22755 |
| 889 | -17.3 -2.99 % |
25-03-2025 09:15:00 Tuesday |
578 560.7 |
578.05 | 560.05 | 43351 |
| 890 | -0.6 -0.1 % |
24-03-2025 15:15:00 Monday |
576.6 576 |
578.85 | 575 | 18824 |
| 891 | 13.7 2.43 % |
24-03-2025 14:15:00 Monday |
562.9 576.6 |
577.05 | 561.2 | 57831 |
| 892 | 4.7 0.84 % |
24-03-2025 13:15:00 Monday |
558.55 563.25 |
564.2 | 558 | 16459 |
| 893 | 1.25 0.22 % |
24-03-2025 12:15:00 Monday |
557.25 558.5 |
559.35 | 557.05 | 10253 |
| 894 | -4.35 -0.77 % |
24-03-2025 11:15:00 Monday |
562.05 557.7 |
562.25 | 557 | 15533 |
| 895 | -5.55 -0.98 % |
24-03-2025 10:15:00 Monday |
567.15 561.6 |
567.55 | 560.5 | 17127 |
| 896 | 5.15 0.92 % |
24-03-2025 09:15:00 Monday |
561.5 566.65 |
571.9 | 560.4 | 32143 |
| 897 | 1.25 0.22 % |
21-03-2025 15:15:00 Friday |
559.7 560.95 |
560.95 | 558.5 | 6725 |
| 898 | -2 -0.36 % |
21-03-2025 14:15:00 Friday |
561.15 559.15 |
563.5 | 559 | 10457 |
| 899 | -0.05 -0.01 % |
21-03-2025 13:15:00 Friday |
561.45 561.4 |
562.5 | 557.15 | 16525 |
| 900 | 2.2 0.39 % |
21-03-2025 12:15:00 Friday |
559.35 561.55 |
563.95 | 558.6 | 8758 |
| 901 | 2 0.36 % |
21-03-2025 11:15:00 Friday |
557 559 |
559.7 | 556.9 | 5270 |
| 902 | 0.55 0.1 % |
21-03-2025 10:15:00 Friday |
556.45 557 |
563 | 556.4 | 14811 |
| 903 | -8.4 -1.49 % |
21-03-2025 09:15:00 Friday |
565.2 556.8 |
565.2 | 555.05 | 48434 |
| 904 | -1.85 -0.33 % |
20-03-2025 15:15:00 Thursday |
563 561.15 |
563.8 | 560.2 | 7477 |
| 905 | 8.15 1.47 % |
20-03-2025 14:15:00 Thursday |
555.3 563.45 |
564.5 | 554.4 | 25411 |
| 906 | -1.2 -0.22 % |
20-03-2025 13:15:00 Thursday |
556.8 555.6 |
556.8 | 554.7 | 6908 |
| 907 | -0.3 -0.05 % |
20-03-2025 12:15:00 Thursday |
557 556.7 |
557.15 | 553.5 | 33368 |
| 908 | -1 -0.18 % |
20-03-2025 11:15:00 Thursday |
557.5 556.5 |
557.95 | 555.15 | 18558 |
| 909 | 4.2 0.76 % |
20-03-2025 10:15:00 Thursday |
553 557.2 |
561.9 | 552.6 | 25331 |
| 910 | -23.35 -4.05 % |
20-03-2025 09:15:00 Thursday |
576.95 553.6 |
576.95 | 552.1 | 68378 |
| 911 | -4.15 -0.73 % |
19-03-2025 15:15:00 Wednesday |
571.7 567.55 |
572.8 | 566.55 | 20808 |
| 912 | 3.4 0.6 % |
19-03-2025 14:15:00 Wednesday |
568.3 571.7 |
574.35 | 568.3 | 51265 |
| 913 | 2.75 0.49 % |
19-03-2025 13:15:00 Wednesday |
565.1 567.85 |
569.8 | 564.8 | 22392 |
| 914 | 0.9 0.16 % |
19-03-2025 12:15:00 Wednesday |
564.2 565.1 |
569.75 | 564.1 | 28452 |
| 915 | -1.3 -0.23 % |
19-03-2025 11:15:00 Wednesday |
565.45 564.15 |
567.8 | 563.35 | 22885 |
| 916 | 1.45 0.26 % |
19-03-2025 10:15:00 Wednesday |
564 565.45 |
566.5 | 560.4 | 32158 |
| 917 | 13.4 2.43 % |
19-03-2025 09:15:00 Wednesday |
550.6 564 |
565.8 | 550.6 | 151398 |
| 918 | 2.55 0.47 % |
18-03-2025 15:15:00 Tuesday |
547.4 549.95 |
552.25 | 546.15 | 40131 |
| 919 | 8.35 1.55 % |
18-03-2025 14:15:00 Tuesday |
538.65 547 |
550.85 | 537.2 | 51462 |
| 920 | 3 0.56 % |
18-03-2025 13:15:00 Tuesday |
536 539 |
540 | 534.05 | 24344 |
| 921 | 4.45 0.84 % |
18-03-2025 12:15:00 Tuesday |
531.65 536.1 |
536.2 | 530.4 | 29544 |
| 922 | 0.5 0.09 % |
18-03-2025 11:15:00 Tuesday |
531.35 531.85 |
532.5 | 530.15 | 17684 |
| 923 | 1.8 0.34 % |
18-03-2025 10:15:00 Tuesday |
529.45 531.25 |
532.5 | 529 | 18538 |
| 924 | -5.15 -0.96 % |
18-03-2025 09:15:00 Tuesday |
534.6 529.45 |
534.6 | 525.4 | 58782 |
| 925 | 1.3 0.25 % |
17-03-2025 15:15:00 Monday |
527.7 529 |
529.35 | 527.35 | 16047 |
| 926 | -0.55 -0.1 % |
17-03-2025 14:15:00 Monday |
528.3 527.75 |
528.95 | 526 | 24572 |
| 927 | -0.85 -0.16 % |
17-03-2025 13:15:00 Monday |
529.3 528.45 |
529.3 | 525.9 | 9372 |
| 928 | -0.5 -0.09 % |
17-03-2025 12:15:00 Monday |
529 528.5 |
531 | 527.8 | 37492 |
| 929 | 4.45 0.85 % |
17-03-2025 11:15:00 Monday |
525.25 529.7 |
530 | 524.6 | 20211 |
| 930 | 1.9 0.36 % |
17-03-2025 10:15:00 Monday |
522.95 524.85 |
525.8 | 521.8 | 17096 |
| 931 | 3.05 0.59 % |
17-03-2025 09:15:00 Monday |
519.55 522.6 |
527.6 | 516.9 | 62237 |
| 932 | -0.95 -0.18 % |
13-03-2025 15:15:00 Thursday |
514.95 514 |
514.95 | 511.1 | 17202 |
| 933 | -1 -0.19 % |
13-03-2025 14:15:00 Thursday |
516 515 |
518 | 513.25 | 25605 |
| 934 | 3.25 0.63 % |
13-03-2025 13:15:00 Thursday |
512.25 515.5 |
515.95 | 512.25 | 9776 |
| 935 | 3 0.59 % |
13-03-2025 12:15:00 Thursday |
509.7 512.7 |
515 | 508.3 | 16726 |
| 936 | -10.5 -2.02 % |
13-03-2025 11:15:00 Thursday |
520.2 509.7 |
520.2 | 508.95 | 149649 |
| 937 | -1.8 -0.34 % |
13-03-2025 10:15:00 Thursday |
522.6 520.8 |
523.45 | 519.25 | 20716 |
| 938 | 4.35 0.84 % |
13-03-2025 09:15:00 Thursday |
518.45 522.8 |
523 | 515.7 | 57711 |
| 939 | 2.45 0.48 % |
12-03-2025 15:15:00 Wednesday |
514.6 517.05 |
519.85 | 512.15 | 17550 |
| 940 | 2.9 0.57 % |
12-03-2025 14:15:00 Wednesday |
511.75 514.65 |
516.35 | 511.75 | 20782 |
| 941 | -0.1 -0.02 % |
12-03-2025 13:15:00 Wednesday |
512.1 512 |
515.2 | 509.5 | 32044 |
| 942 | 2.9 0.57 % |
12-03-2025 12:15:00 Wednesday |
509.5 512.4 |
514 | 508.1 | 35978 |
| 943 | -2.9 -0.57 % |
12-03-2025 11:15:00 Wednesday |
512.95 510.05 |
513.05 | 506.05 | 22481 |
| 944 | -2.35 -0.46 % |
12-03-2025 10:15:00 Wednesday |
515.35 513 |
519.6 | 512.25 | 20546 |
| 945 | -3.35 -0.65 % |
12-03-2025 09:15:00 Wednesday |
519.25 515.9 |
523.8 | 514.15 | 111648 |
| 946 | 3.45 0.67 % |
11-03-2025 15:15:00 Tuesday |
512.6 516.05 |
517 | 512 | 24299 |
| 947 | -1.35 -0.26 % |
11-03-2025 14:15:00 Tuesday |
513.9 512.55 |
517 | 511.9 | 39014 |
| 948 | 6.5 1.28 % |
11-03-2025 13:15:00 Tuesday |
507.5 514 |
516.25 | 507.5 | 24654 |
| 949 | -8.5 -1.65 % |
11-03-2025 12:15:00 Tuesday |
515.95 507.45 |
516.7 | 507.45 | 25114 |
| 950 | -2 -0.39 % |
11-03-2025 11:15:00 Tuesday |
518.2 516.2 |
519.4 | 515.4 | 38339 |
| 951 | 7.6 1.49 % |
11-03-2025 10:15:00 Tuesday |
510.9 518.5 |
519.4 | 509.95 | 64318 |
| 952 | 9.5 1.89 % |
11-03-2025 09:15:00 Tuesday |
501.5 511 |
511 | 498.05 | 92307 |
| 953 | -2.3 -0.45 % |
10-03-2025 15:15:00 Monday |
506.6 504.3 |
506.6 | 504.05 | 17729 |
| 954 | -6.85 -1.34 % |
10-03-2025 14:15:00 Monday |
513 506.15 |
513.2 | 503.8 | 55868 |
| 955 | 1.5 0.29 % |
10-03-2025 13:15:00 Monday |
511.65 513.15 |
514.5 | 509.65 | 51338 |
| 956 | 3.85 0.76 % |
10-03-2025 12:15:00 Monday |
508 511.85 |
513 | 507.6 | 39200 |
| 957 | 3.8 0.75 % |
10-03-2025 11:15:00 Monday |
503.45 507.25 |
512.55 | 503.45 | 51204 |
| 958 | -0.5 -0.1 % |
10-03-2025 10:15:00 Monday |
503.95 503.45 |
505.5 | 500.75 | 12135 |
| 959 | 12.25 2.49 % |
10-03-2025 09:15:00 Monday |
491.7 503.95 |
506.9 | 491 | 68888 |
| 960 | -0.6 -0.12 % |
07-03-2025 15:15:00 Friday |
491.6 491 |
492.45 | 490.35 | 4027 |
| 961 | 3.75 0.77 % |
07-03-2025 14:15:00 Friday |
488.2 491.95 |
494.4 | 488.2 | 9859 |
| 962 | -2.15 -0.44 % |
07-03-2025 13:15:00 Friday |
490.25 488.1 |
491.55 | 486.6 | 11650 |
| 963 | 0.2 0.04 % |
07-03-2025 12:15:00 Friday |
490 490.2 |
493.2 | 488.65 | 11726 |
| 964 | -7.9 -1.59 % |
07-03-2025 11:15:00 Friday |
498 490.1 |
498.85 | 490.05 | 17076 |
| 965 | -6.85 -1.36 % |
07-03-2025 10:15:00 Friday |
504.2 497.35 |
505.25 | 497.35 | 21680 |
| 966 | 4.15 0.83 % |
07-03-2025 09:15:00 Friday |
499.5 503.65 |
506.5 | 496.5 | 29531 |
| 967 | -1.5 -0.3 % |
06-03-2025 15:15:00 Thursday |
499.45 497.95 |
500.05 | 497.55 | 10557 |
| 968 | -0.55 -0.11 % |
06-03-2025 14:15:00 Thursday |
500.25 499.7 |
501.55 | 498.2 | 15805 |
| 969 | 2.35 0.47 % |
06-03-2025 13:15:00 Thursday |
497.9 500.25 |
500.95 | 497.3 | 15286 |
| 970 | -0.75 -0.15 % |
06-03-2025 12:15:00 Thursday |
498.85 498.1 |
502.55 | 497.35 | 57894 |
| 971 | -0.9 -0.18 % |
06-03-2025 11:15:00 Thursday |
499.8 498.9 |
500.15 | 494.8 | 39910 |
| 972 | -5.2 -1.03 % |
06-03-2025 10:15:00 Thursday |
505.2 500 |
506.65 | 499.6 | 162256 |
| 973 | -9.5 -1.85 % |
06-03-2025 09:15:00 Thursday |
514.9 505.4 |
514.9 | 501.4 | 63356 |
| 974 | 1.45 0.29 % |
05-03-2025 15:15:00 Wednesday |
507.55 509 |
509.25 | 506.3 | 15482 |
| 975 | 3.3 0.65 % |
05-03-2025 14:15:00 Wednesday |
504.3 507.6 |
514.95 | 504.2 | 70429 |
| 976 | 3.65 0.73 % |
05-03-2025 13:15:00 Wednesday |
501.3 504.95 |
507.8 | 500.7 | 40908 |
| 977 | 1.2 0.24 % |
05-03-2025 12:15:00 Wednesday |
500.1 501.3 |
502.8 | 499.35 | 16660 |
| 978 | -0.75 -0.15 % |
05-03-2025 11:15:00 Wednesday |
501.15 500.4 |
501.95 | 497.85 | 134452 |
| 979 | 9.95 2.02 % |
05-03-2025 10:15:00 Wednesday |
491.4 501.35 |
502 | 490 | 61387 |
| 980 | 11.15 2.32 % |
05-03-2025 09:15:00 Wednesday |
479.95 491.1 |
492.75 | 479.95 | 56953 |
| 981 | 2.8 0.58 % |
04-03-2025 15:15:00 Tuesday |
480.35 483.15 |
485 | 479.6 | 14221 |
| 982 | 5.85 1.23 % |
04-03-2025 14:15:00 Tuesday |
474.55 480.4 |
481.9 | 473.95 | 86856 |
| 983 | 2.9 0.61 % |
04-03-2025 13:15:00 Tuesday |
471.7 474.6 |
474.6 | 469.9 | 9933 |
| 984 | 0.35 0.07 % |
04-03-2025 12:15:00 Tuesday |
471.5 471.85 |
476 | 470.95 | 7234 |
| 985 | -6.15 -1.29 % |
04-03-2025 11:15:00 Tuesday |
478 471.85 |
478 | 470.6 | 38581 |
| 986 | 0.15 0.03 % |
04-03-2025 10:15:00 Tuesday |
477.85 478 |
480.55 | 475 | 40025 |
| 987 | 7.75 1.65 % |
04-03-2025 09:15:00 Tuesday |
470.05 477.8 |
482.5 | 466.75 | 105474 |
| 988 | -0.25 -0.05 % |
03-03-2025 15:15:00 Monday |
474.55 474.3 |
475 | 471.3 | 10713 |
| 989 | 9.25 1.99 % |
03-03-2025 14:15:00 Monday |
465.05 474.3 |
477.2 | 464.3 | 45394 |
| 990 | 4.4 0.95 % |
03-03-2025 13:15:00 Monday |
460.8 465.2 |
465.4 | 460 | 18033 |
| 991 | 5.95 1.31 % |
03-03-2025 12:15:00 Monday |
454.65 460.6 |
462.3 | 453.9 | 146695 |
| 992 | 2.7 0.6 % |
03-03-2025 11:15:00 Monday |
452.3 455 |
455 | 448.95 | 37362 |
| 993 | -1.45 -0.32 % |
03-03-2025 10:15:00 Monday |
453.15 451.7 |
460.8 | 450.45 | 33102 |
| 994 | -15.05 -3.21 % |
03-03-2025 09:15:00 Monday |
468.15 453.1 |
469.75 | 452.9 | 40289 |
| 995 | -0.4 -0.09 % |
28-02-2025 15:15:00 Friday |
463.2 462.8 |
463.95 | 460.65 | 13096 |
| 996 | 16.8 3.76 % |
28-02-2025 14:15:00 Friday |
447.1 463.9 |
467.85 | 446.75 | 56756 |
| 997 | 2.4 0.54 % |
28-02-2025 13:15:00 Friday |
444.7 447.1 |
447.15 | 444.15 | 13992 |
| 998 | -3.25 -0.73 % |
28-02-2025 12:15:00 Friday |
448 444.75 |
450.15 | 442.35 | 20374 |
| 999 | -3.5 -0.77 % |
28-02-2025 11:15:00 Friday |
451.95 448.45 |
453.75 | 445.65 | 13150 |
| 1000 | -1.05 -0.23 % |
28-02-2025 10:15:00 Friday |
453.05 452 |
459.2 | 452 | 13579 |
| 1001 | -0.2 -0.04 % |
28-02-2025 09:15:00 Friday |
452.95 452.75 |
456.6 | 444.75 | 32171 |
| 1002 | -1.35 -0.29 % |
27-02-2025 15:15:00 Thursday |
459.75 458.4 |
459.75 | 457.55 | 11384 |
| 1003 | 5.1 1.12 % |
27-02-2025 14:15:00 Thursday |
454.5 459.6 |
459.95 | 454.5 | 20622 |
| 1004 | -1.9 -0.42 % |
27-02-2025 13:15:00 Thursday |
456.4 454.5 |
458.45 | 454.5 | 8515 |
| 1005 | -3.15 -0.69 % |
27-02-2025 12:15:00 Thursday |
459.25 456.1 |
460 | 456.1 | 16835 |
| 1006 | -3.55 -0.77 % |
27-02-2025 11:15:00 Thursday |
462.75 459.2 |
462.75 | 458.4 | 11532 |
| 1007 | -3.6 -0.77 % |
27-02-2025 10:15:00 Thursday |
466 462.4 |
467.55 | 461.6 | 33402 |
| 1008 | -8.05 -1.7 % |
27-02-2025 09:15:00 Thursday |
474.05 466 |
475.95 | 464.25 | 62233 |
| 1009 | 0.1 0.02 % |
25-02-2025 15:15:00 Tuesday |
467.4 467.5 |
467.85 | 466.2 | 12485 |
| 1010 | -0.2 -0.04 % |
25-02-2025 14:15:00 Tuesday |
467.7 467.5 |
469 | 466.4 | 16980 |
| 1011 | -2.4 -0.51 % |
25-02-2025 13:15:00 Tuesday |
470.2 467.8 |
470.2 | 467.3 | 15173 |
| 1012 | 0.9 0.19 % |
25-02-2025 12:15:00 Tuesday |
469.1 470 |
470.2 | 468 | 8167 |
| 1013 | -4.3 -0.91 % |
25-02-2025 11:15:00 Tuesday |
473.2 468.9 |
473.4 | 467.15 | 20943 |
| 1014 | -3.75 -0.79 % |
25-02-2025 10:15:00 Tuesday |
477.2 473.45 |
478.3 | 471.35 | 16265 |
| 1015 | -7.35 -1.52 % |
25-02-2025 09:15:00 Tuesday |
484.55 477.2 |
484.55 | 470.75 | 83514 |
| 1016 | -0.8 -0.17 % |
24-02-2025 15:15:00 Monday |
480.1 479.3 |
480.85 | 477.8 | 7161 |
| 1017 | -6.15 -1.27 % |
24-02-2025 14:15:00 Monday |
486 479.85 |
486.95 | 479.5 | 17378 |
| 1018 | -0.05 -0.01 % |
24-02-2025 13:15:00 Monday |
486.2 486.15 |
486.75 | 483.75 | 9531 |
| 1019 | -0.35 -0.07 % |
24-02-2025 12:15:00 Monday |
486.35 486 |
488.3 | 485.05 | 13088 |
| 1020 | -0.15 -0.03 % |
24-02-2025 11:15:00 Monday |
486.5 486.35 |
492.05 | 485.35 | 35012 |
| 1021 | -1 -0.21 % |
24-02-2025 10:15:00 Monday |
487.8 486.8 |
491.15 | 485 | 30256 |
| 1022 | -7.65 -1.54 % |
24-02-2025 09:15:00 Monday |
495.55 487.9 |
497.85 | 485.95 | 96404 |
| 1023 | 0.15 0.03 % |
21-02-2025 15:15:00 Friday |
495.85 496 |
498.75 | 494.25 | 37002 |
| 1024 | 1.75 0.35 % |
21-02-2025 14:15:00 Friday |
493.95 495.7 |
499.7 | 489 | 78189 |
| 1025 | -8.4 -1.67 % |
21-02-2025 13:15:00 Friday |
501.9 493.5 |
502.7 | 490.7 | 86944 |
| 1026 | 0.85 0.17 % |
21-02-2025 12:15:00 Friday |
501.7 502.55 |
506.65 | 497.5 | 72766 |
| 1027 | 3.1 0.62 % |
21-02-2025 11:15:00 Friday |
498.9 502 |
502.6 | 495.45 | 210549 |
| 1028 | 8.3 1.69 % |
21-02-2025 10:15:00 Friday |
491.1 499.4 |
503.7 | 490.9 | 180522 |
| 1029 | 17.85 3.76 % |
21-02-2025 09:15:00 Friday |
474.45 492.3 |
493 | 473.85 | 112563 |
| 1030 | 2.95 0.63 % |
20-02-2025 15:15:00 Thursday |
468.05 471 |
471 | 467.3 | 9765 |
| 1031 | -3.25 -0.69 % |
20-02-2025 14:15:00 Thursday |
471.75 468.5 |
472.7 | 466.85 | 13273 |
| 1032 | -2.45 -0.52 % |
20-02-2025 13:15:00 Thursday |
473.75 471.3 |
474.3 | 470.55 | 15037 |
| 1033 | 4.8 1.02 % |
20-02-2025 12:15:00 Thursday |
469.5 474.3 |
474.6 | 469.5 | 12873 |
| 1034 | -7 -1.47 % |
20-02-2025 11:15:00 Thursday |
476.45 469.45 |
477.1 | 469.45 | 38685 |
| 1035 | 3.9 0.82 % |
20-02-2025 10:15:00 Thursday |
472.8 476.7 |
477.65 | 471.8 | 58820 |
| 1036 | 21.5 4.77 % |
20-02-2025 09:15:00 Thursday |
451 472.5 |
475.4 | 450 | 136544 |
| 1037 | -0.75 -0.16 % |
19-02-2025 15:15:00 Wednesday |
455.55 454.8 |
455.75 | 453.8 | 9990 |
| 1038 | -0.05 -0.01 % |
19-02-2025 14:15:00 Wednesday |
456 455.95 |
456 | 452 | 16075 |
| 1039 | 1.5 0.33 % |
19-02-2025 13:15:00 Wednesday |
454.5 456 |
456.5 | 453.5 | 7238 |
| 1040 | -5.15 -1.12 % |
19-02-2025 12:15:00 Wednesday |
459.2 454.05 |
459.95 | 452.7 | 16197 |
| 1041 | 3.1 0.68 % |
19-02-2025 11:15:00 Wednesday |
455.8 458.9 |
459.95 | 453.65 | 24737 |
| 1042 | 5.2 1.15 % |
19-02-2025 10:15:00 Wednesday |
450.3 455.5 |
455.8 | 449 | 27988 |
| 1043 | 9.85 2.24 % |
19-02-2025 09:15:00 Wednesday |
440.35 450.2 |
453.7 | 434.35 | 47503 |
| 1044 | -2 -0.45 % |
18-02-2025 15:15:00 Tuesday |
441.25 439.25 |
441.25 | 437.85 | 6910 |
| 1045 | 6.35 1.46 % |
18-02-2025 14:15:00 Tuesday |
434.85 441.2 |
442.95 | 434.35 | 16628 |
| 1046 | 1.2 0.28 % |
18-02-2025 13:15:00 Tuesday |
433.35 434.55 |
436.2 | 433 | 7958 |
| 1047 | -1.15 -0.26 % |
18-02-2025 12:15:00 Tuesday |
434.3 433.15 |
435.55 | 431.8 | 18794 |
| 1048 | 2.1 0.49 % |
18-02-2025 11:15:00 Tuesday |
432.2 434.3 |
434.7 | 430.45 | 43505 |
| 1049 | 7.3 1.72 % |
18-02-2025 10:15:00 Tuesday |
425.35 432.65 |
434.95 | 424.05 | 135257 |
| 1050 | -5.7 -1.32 % |
18-02-2025 09:15:00 Tuesday |
431 425.3 |
431.95 | 419.7 | 42348 |
| 1051 | -1.65 -0.38 % |
17-02-2025 15:15:00 Monday |
432.85 431.2 |
432.85 | 430.25 | 5835 |
| 1052 | 7.85 1.85 % |
17-02-2025 14:15:00 Monday |
424.9 432.75 |
432.8 | 424.5 | 10093 |
| 1053 | 0.5 0.12 % |
17-02-2025 13:15:00 Monday |
424 424.5 |
427.85 | 422.7 | 5249 |
| 1054 | -0.7 -0.17 % |
17-02-2025 12:15:00 Monday |
424.2 423.5 |
429.1 | 421.85 | 4126 |
| 1055 | 0 0 % |
17-02-2025 11:15:00 Monday |
423.95 423.95 |
428.2 | 423.5 | 9516 |
| 1056 | 0.95 0.22 % |
17-02-2025 10:15:00 Monday |
422.95 423.9 |
435.85 | 422.55 | 30923 |
| 1057 | -14.9 -3.4 % |
17-02-2025 09:15:00 Monday |
438.15 423.25 |
438.15 | 419.1 | 52820 |
| 1058 | -0.15 -0.03 % |
14-02-2025 15:15:00 Friday |
437.05 436.9 |
437.45 | 435 | 33621 |
| 1059 | 0.35 0.08 % |
14-02-2025 14:15:00 Friday |
436.95 437.3 |
441.75 | 434.5 | 116777 |
| 1060 | -5 -1.13 % |
14-02-2025 13:15:00 Friday |
441.95 436.95 |
444.3 | 435.05 | 25670 |
| 1061 | -4 -0.9 % |
14-02-2025 12:15:00 Friday |
446.3 442.3 |
446.9 | 441.5 | 22023 |
| 1062 | -4.35 -0.96 % |
14-02-2025 11:15:00 Friday |
450.85 446.5 |
451.2 | 445.55 | 22843 |
| 1063 | -6.95 -1.52 % |
14-02-2025 10:15:00 Friday |
457.8 450.85 |
459.5 | 447.85 | 27029 |
| 1064 | -11.75 -2.5 % |
14-02-2025 09:15:00 Friday |
469.6 457.85 |
469.7 | 457.2 | 20905 |
| 1065 | -0.85 -0.18 % |
13-02-2025 15:15:00 Thursday |
467.85 467 |
468.65 | 466.05 | 3747 |
| 1066 | -4.35 -0.92 % |
13-02-2025 14:15:00 Thursday |
471.9 467.55 |
472.05 | 467.4 | 8371 |
| 1067 | -2.45 -0.52 % |
13-02-2025 13:15:00 Thursday |
474 471.55 |
474.85 | 470.5 | 3301 |
| 1068 | -2.3 -0.48 % |
13-02-2025 12:15:00 Thursday |
476.3 474 |
477.85 | 473.6 | 4379 |
| 1069 | 1.15 0.24 % |
13-02-2025 11:15:00 Thursday |
475.65 476.8 |
479.9 | 474.5 | 8698 |
| 1070 | -0.45 -0.09 % |
13-02-2025 10:15:00 Thursday |
475.45 475 |
476.5 | 473.9 | 8556 |
| 1071 | 9.45 2.03 % |
13-02-2025 09:15:00 Thursday |
465.05 474.5 |
476.75 | 465.05 | 20239 |
| 1072 | 1.6 0.34 % |
12-02-2025 15:15:00 Wednesday |
468.25 469.85 |
470.1 | 466.8 | 3184 |
| 1073 | 3.5 0.75 % |
12-02-2025 14:15:00 Wednesday |
464.75 468.25 |
468.5 | 464.2 | 2102 |
| 1074 | -5.1 -1.09 % |
12-02-2025 13:15:00 Wednesday |
469.85 464.75 |
471 | 464 | 6038 |
| 1075 | 4.45 0.96 % |
12-02-2025 12:15:00 Wednesday |
464.8 469.25 |
469.25 | 463.55 | 25332 |
| 1076 | 2.5 0.54 % |
12-02-2025 11:15:00 Wednesday |
461.65 464.15 |
466 | 461 | 5847 |
| 1077 | 9.8 2.17 % |
12-02-2025 10:15:00 Wednesday |
452.15 461.95 |
464.3 | 452.15 | 8514 |
| 1078 | -18.85 -3.99 % |
12-02-2025 09:15:00 Wednesday |
471.95 453.1 |
471.95 | 451.8 | 14725 |
| 1079 | -0.6 -0.13 % |
11-02-2025 15:15:00 Tuesday |
467.45 466.85 |
467.6 | 465.1 | 4617 |
| 1080 | 2.2 0.47 % |
11-02-2025 14:15:00 Tuesday |
464.7 466.9 |
469.3 | 461.7 | 5689 |
| 1081 | 0.85 0.18 % |
11-02-2025 13:15:00 Tuesday |
465 465.85 |
467.2 | 464 | 4297 |
| 1082 | -5.3 -1.13 % |
11-02-2025 12:15:00 Tuesday |
469.35 464.05 |
469.35 | 464 | 6832 |
| 1083 | 1.25 0.27 % |
11-02-2025 11:15:00 Tuesday |
467.9 469.15 |
469.5 | 466.7 | 2327 |
| 1084 | 0.65 0.14 % |
11-02-2025 10:15:00 Tuesday |
467.2 467.85 |
469.1 | 466.1 | 6645 |
| 1085 | -9.55 -2 % |
11-02-2025 09:15:00 Tuesday |
476.45 466.9 |
476.5 | 466.05 | 16692 |
| 1086 | -1.9 -0.4 % |
10-02-2025 15:15:00 Monday |
477.1 475.2 |
477.5 | 473.8 | 4932 |
| 1087 | -3.2 -0.67 % |
10-02-2025 14:15:00 Monday |
480 476.8 |
480.4 | 476.55 | 9366 |
| 1088 | -0.25 -0.05 % |
10-02-2025 13:15:00 Monday |
479.85 479.6 |
480.55 | 479.3 | 5770 |
| 1089 | -1.1 -0.23 % |
10-02-2025 12:15:00 Monday |
481.1 480 |
481.7 | 479.6 | 5480 |
| 1090 | 1.7 0.35 % |
10-02-2025 11:15:00 Monday |
479.5 481.2 |
482.45 | 477.35 | 14251 |
| 1091 | 2.65 0.56 % |
10-02-2025 10:15:00 Monday |
476.65 479.3 |
480 | 476.55 | 11712 |
| 1092 | -7.65 -1.58 % |
10-02-2025 09:15:00 Monday |
485 477.35 |
485 | 474.9 | 30098 |
| 1093 | 1.35 0.28 % |
07-02-2025 15:15:00 Friday |
484.35 485.7 |
486.5 | 484.1 | 3947 |
| 1094 | -0.85 -0.18 % |
07-02-2025 14:15:00 Friday |
485.7 484.85 |
486.9 | 483.35 | 6569 |
| 1095 | -2.6 -0.53 % |
07-02-2025 13:15:00 Friday |
488.3 485.7 |
491.1 | 485.1 | 3395 |
| 1096 | 0.05 0.01 % |
07-02-2025 12:15:00 Friday |
487 487.05 |
489.25 | 485.65 | 4092 |
| 1097 | -2.95 -0.6 % |
07-02-2025 11:15:00 Friday |
490.35 487.4 |
494.95 | 487.4 | 8122 |
| 1098 | 1.4 0.29 % |
07-02-2025 10:15:00 Friday |
489.15 490.55 |
491.45 | 482.5 | 13955 |
| 1099 | -5 -1.01 % |
07-02-2025 09:15:00 Friday |
493.75 488.75 |
494.6 | 484.15 | 28546 |
| 1100 | -0.5 -0.1 % |
06-02-2025 15:15:00 Thursday |
493 492.5 |
494.5 | 492.1 | 3832 |
| 1101 | -1.5 -0.3 % |
06-02-2025 14:15:00 Thursday |
494.85 493.35 |
496 | 492.85 | 11792 |
| 1102 | -0.85 -0.17 % |
06-02-2025 13:15:00 Thursday |
494.7 493.85 |
495.75 | 492.7 | 2310 |
| 1103 | 0.6 0.12 % |
06-02-2025 12:15:00 Thursday |
494.75 495.35 |
495.75 | 492.95 | 4820 |
| 1104 | -0.3 -0.06 % |
06-02-2025 11:15:00 Thursday |
495.05 494.75 |
496.6 | 494.15 | 12033 |
| 1105 | 1 0.2 % |
06-02-2025 10:15:00 Thursday |
494.2 495.2 |
499.95 | 494.2 | 27770 |
| 1106 | -0.5 -0.1 % |
06-02-2025 09:15:00 Thursday |
494.95 494.45 |
497.2 | 488 | 34050 |
| 1107 | 0.2 0.04 % |
05-02-2025 15:15:00 Wednesday |
494.8 495 |
495 | 491.15 | 22093 |
| 1108 | 0.35 0.07 % |
05-02-2025 14:15:00 Wednesday |
494.4 494.75 |
497 | 493.55 | 38622 |
| 1109 | -5.4 -1.08 % |
05-02-2025 13:15:00 Wednesday |
500.25 494.85 |
500.25 | 494.1 | 48800 |
| 1110 | 6 1.22 % |
05-02-2025 12:15:00 Wednesday |
493.75 499.75 |
501.3 | 493.55 | 80742 |
| 1111 | -1.5 -0.3 % |
05-02-2025 11:15:00 Wednesday |
495.75 494.25 |
497.6 | 490.95 | 71329 |
| 1112 | 6.4 1.31 % |
05-02-2025 10:15:00 Wednesday |
489.4 495.8 |
495.85 | 488.6 | 45139 |
| 1113 | 14.45 3.04 % |
05-02-2025 09:15:00 Wednesday |
474.75 489.2 |
493.5 | 474.7 | 159652 |
| 1114 | 2.5 0.53 % |
04-02-2025 15:15:00 Tuesday |
469.2 471.7 |
472.8 | 468.45 | 12686 |
| 1115 | 1 0.21 % |
04-02-2025 14:15:00 Tuesday |
467.45 468.45 |
470.35 | 467.05 | 34116 |
| 1116 | 2.35 0.5 % |
04-02-2025 13:15:00 Tuesday |
465.4 467.75 |
469 | 464.75 | 32590 |
| 1117 | 4.95 1.07 % |
04-02-2025 12:15:00 Tuesday |
460.5 465.45 |
465.55 | 460.1 | 25754 |
| 1118 | 4.95 1.09 % |
04-02-2025 11:15:00 Tuesday |
455.55 460.5 |
463 | 454.3 | 41022 |
| 1119 | -1 -0.22 % |
04-02-2025 10:15:00 Tuesday |
456.55 455.55 |
459 | 453.9 | 15977 |
| 1120 | 1.55 0.34 % |
04-02-2025 09:15:00 Tuesday |
454.6 456.15 |
460.95 | 446 | 69320 |
| 1121 | -1.05 -0.23 % |
03-02-2025 15:15:00 Monday |
447.05 446 |
447.75 | 444 | 19818 |
| 1122 | 7 1.59 % |
03-02-2025 14:15:00 Monday |
440 447 |
448.35 | 439.9 | 32603 |
| 1123 | -5.4 -1.21 % |
03-02-2025 13:15:00 Monday |
445.4 440 |
445.7 | 439.35 | 40980 |
| 1124 | -3.9 -0.87 % |
03-02-2025 12:15:00 Monday |
448.5 444.6 |
449.6 | 443.6 | 20950 |
| 1125 | -3.05 -0.68 % |
03-02-2025 11:15:00 Monday |
451.05 448 |
453.45 | 447.7 | 17763 |
| 1126 | -0.1 -0.02 % |
03-02-2025 10:15:00 Monday |
451.1 451 |
451.6 | 447.65 | 27857 |
| 1127 | -25.75 -5.39 % |
03-02-2025 09:15:00 Monday |
477.7 451.95 |
477.7 | 450.6 | 61946 |
| 1128 | 1 0.21 % |
01-02-2025 15:15:00 Saturday |
472.25 473.25 |
473.25 | 469.05 | 39551 |
| 1129 | -10 -2.08 % |
01-02-2025 14:15:00 Saturday |
481.9 471.9 |
483.5 | 471.05 | 74510 |
| 1130 | 2.85 0.59 % |
01-02-2025 13:15:00 Saturday |
479.1 481.95 |
483.7 | 475 | 75418 |
| 1131 | -26.2 -5.19 % |
01-02-2025 12:15:00 Saturday |
505.3 479.1 |
508.9 | 473.75 | 65691 |
| 1132 | -9.1 -1.77 % |
01-02-2025 11:15:00 Saturday |
514.95 505.85 |
516.5 | 494.15 | 38108 |
| 1133 | 4.75 0.93 % |
01-02-2025 10:15:00 Saturday |
510.2 514.95 |
516.75 | 508.45 | 19720 |
| 1134 | -4.5 -0.87 % |
01-02-2025 09:15:00 Saturday |
514.8 510.3 |
516.15 | 506 | 30765 |
| 1135 | -0.2 -0.04 % |
31-01-2025 15:15:00 Friday |
509.2 509 |
510.35 | 508.55 | 8373 |
| 1136 | 5.4 1.07 % |
31-01-2025 14:15:00 Friday |
503 508.4 |
509 | 502 | 9842 |
| 1137 | -1.8 -0.36 % |
31-01-2025 13:15:00 Friday |
505.4 503.6 |
507.5 | 502.75 | 6373 |
| 1138 | -0.8 -0.16 % |
31-01-2025 12:15:00 Friday |
506.4 505.6 |
506.55 | 504.3 | 4288 |
| 1139 | 3.7 0.74 % |
31-01-2025 11:15:00 Friday |
502.8 506.5 |
506.55 | 500 | 12199 |
| 1140 | 7 1.41 % |
31-01-2025 10:15:00 Friday |
495.4 502.4 |
504.45 | 494.85 | 20662 |
| 1141 | 7.45 1.53 % |
31-01-2025 09:15:00 Friday |
488.45 495.9 |
498.5 | 482.5 | 32692 |
| 1142 | -0.35 -0.07 % |
30-01-2025 15:15:00 Thursday |
483.9 483.55 |
484.9 | 482.1 | 8079 |
| 1143 | 2.3 0.48 % |
30-01-2025 14:15:00 Thursday |
481.15 483.45 |
485.8 | 481.05 | 10186 |
| 1144 | -6.9 -1.41 % |
30-01-2025 13:15:00 Thursday |
488.55 481.65 |
489 | 480.95 | 8763 |
| 1145 | 7.45 1.55 % |
30-01-2025 12:15:00 Thursday |
480.4 487.85 |
489.3 | 479.5 | 23352 |
| 1146 | -4.5 -0.93 % |
30-01-2025 11:15:00 Thursday |
485.05 480.55 |
486.45 | 479.9 | 17943 |
| 1147 | -0.2 -0.04 % |
30-01-2025 10:15:00 Thursday |
485.7 485.5 |
488.2 | 483.65 | 28657 |
| 1148 | 8.1 1.69 % |
30-01-2025 09:15:00 Thursday |
477.9 486 |
496.3 | 475 | 129129 |
| 1149 | 3.35 0.71 % |
29-01-2025 15:15:00 Wednesday |
471.15 474.5 |
480.75 | 470.05 | 48365 |
| 1150 | 3.55 0.76 % |
29-01-2025 14:15:00 Wednesday |
467.6 471.15 |
471.35 | 465.3 | 60463 |
| 1151 | 0.25 0.05 % |
29-01-2025 13:15:00 Wednesday |
467 467.25 |
468.3 | 463.3 | 38035 |
| 1152 | -2 -0.43 % |
29-01-2025 12:15:00 Wednesday |
468.95 466.95 |
471.5 | 466.1 | 37704 |
| 1153 | 0.45 0.1 % |
29-01-2025 11:15:00 Wednesday |
468.55 469 |
475.75 | 466.5 | 71695 |
| 1154 | 0.55 0.12 % |
29-01-2025 10:15:00 Wednesday |
468 468.55 |
473.95 | 465.25 | 92095 |
| 1155 | 4.65 1 % |
29-01-2025 09:15:00 Wednesday |
463.35 468 |
488.3 | 453.6 | 379730 |
| 1156 | -1.25 -0.25 % |
28-01-2025 15:15:00 Tuesday |
505.25 504 |
506 | 502 | 19951 |
| 1157 | -1.1 -0.22 % |
28-01-2025 14:15:00 Tuesday |
506.25 505.15 |
510.6 | 503.5 | 25200 |
| 1158 | -5.65 -1.1 % |
28-01-2025 13:15:00 Tuesday |
511.55 505.9 |
511.95 | 505.75 | 17280 |
| 1159 | 0.65 0.13 % |
28-01-2025 12:15:00 Tuesday |
511 511.65 |
511.85 | 508.1 | 17292 |
| 1160 | 1.4 0.27 % |
28-01-2025 11:15:00 Tuesday |
509.6 511 |
513.25 | 508 | 16937 |
| 1161 | -3.55 -0.69 % |
28-01-2025 10:15:00 Tuesday |
513.15 509.6 |
515.25 | 505.5 | 34566 |
| 1162 | -18.8 -3.53 % |
28-01-2025 09:15:00 Tuesday |
532 513.2 |
533.95 | 510.9 | 47293 |
| 1163 | -2.8 -0.52 % |
27-01-2025 15:15:00 Monday |
535.3 532.5 |
535.45 | 532 | 2206 |
| 1164 | -2.15 -0.4 % |
27-01-2025 14:15:00 Monday |
538.05 535.9 |
539.4 | 533.55 | 7538 |
| 1165 | -1.9 -0.35 % |
27-01-2025 13:15:00 Monday |
539.4 537.5 |
542 | 537.5 | 3014 |
| 1166 | 1.6 0.3 % |
27-01-2025 12:15:00 Monday |
537.1 538.7 |
539.5 | 535.85 | 2489 |
| 1167 | -1.45 -0.27 % |
27-01-2025 11:15:00 Monday |
537.7 536.25 |
539.6 | 533.95 | 3432 |
| 1168 | 0.3 0.06 % |
27-01-2025 10:15:00 Monday |
537.3 537.6 |
537.7 | 533.9 | 3938 |
| 1169 | -6.95 -1.28 % |
27-01-2025 09:15:00 Monday |
543.8 536.85 |
543.8 | 530.05 | 7276 |
| 1170 | 2.75 0.51 % |
24-01-2025 15:15:00 Friday |
543.5 546.25 |
546.25 | 543.15 | 4194 |
| 1171 | -4.75 -0.87 % |
24-01-2025 14:15:00 Friday |
548.25 543.5 |
549.1 | 538.4 | 66865 |
| 1172 | -1.1 -0.2 % |
24-01-2025 13:15:00 Friday |
549.35 548.25 |
551.55 | 548.1 | 45369 |
| 1173 | -5.45 -0.98 % |
24-01-2025 12:15:00 Friday |
555.4 549.95 |
555.75 | 549.15 | 3264 |
| 1174 | 0.65 0.12 % |
24-01-2025 11:15:00 Friday |
554 554.65 |
557.45 | 552.65 | 2662 |
| 1175 | 6.7 1.22 % |
24-01-2025 10:15:00 Friday |
548.3 555 |
555 | 547.7 | 4305 |
| 1176 | -6.3 -1.13 % |
24-01-2025 09:15:00 Friday |
555.2 548.9 |
563.45 | 548.2 | 10183 |
| 1177 | -3 -0.54 % |
23-01-2025 15:15:00 Thursday |
553.1 550.1 |
553.45 | 550.1 | 1797 |
| 1178 | 3.3 0.6 % |
23-01-2025 14:15:00 Thursday |
549.85 553.15 |
553.65 | 548.25 | 5203 |
| 1179 | -3 -0.54 % |
23-01-2025 13:15:00 Thursday |
553.6 550.6 |
553.85 | 550.05 | 1657 |
| 1180 | -1.15 -0.21 % |
23-01-2025 12:15:00 Thursday |
555.6 554.45 |
556 | 553.15 | 1128 |
| 1181 | 3.3 0.6 % |
23-01-2025 11:15:00 Thursday |
552.3 555.6 |
556.3 | 551 | 4543 |
| 1182 | 1.15 0.21 % |
23-01-2025 10:15:00 Thursday |
551.6 552.75 |
559.5 | 551.6 | 6916 |
| 1183 | 3.6 0.66 % |
23-01-2025 09:15:00 Thursday |
548 551.6 |
552.5 | 540.9 | 8307 |
| 1184 | -0.1 -0.02 % |
22-01-2025 15:15:00 Wednesday |
550.5 550.4 |
551.9 | 548.75 | 8992 |
| 1185 | 5.25 0.96 % |
22-01-2025 14:15:00 Wednesday |
545.1 550.35 |
550.9 | 544.55 | 9554 |
| 1186 | 1.2 0.22 % |
22-01-2025 13:15:00 Wednesday |
544.1 545.3 |
545.75 | 541.3 | 9864 |
| 1187 | 1.7 0.31 % |
22-01-2025 12:15:00 Wednesday |
543.45 545.15 |
545.15 | 541.65 | 10759 |
| 1188 | -3.05 -0.56 % |
22-01-2025 11:15:00 Wednesday |
547 543.95 |
548.6 | 543.75 | 6001 |
| 1189 | -4.35 -0.79 % |
22-01-2025 10:15:00 Wednesday |
551.5 547.15 |
552.3 | 547 | 13838 |
| 1190 | -6.15 -1.1 % |
22-01-2025 09:15:00 Wednesday |
558 551.85 |
560.9 | 548 | 27995 |
| 1191 | 2.1 0.38 % |
21-01-2025 15:15:00 Tuesday |
557.5 559.6 |
560.5 | 557 | 2909 |
| 1192 | -5.5 -0.98 % |
21-01-2025 14:15:00 Tuesday |
563.05 557.55 |
564.15 | 556.65 | 8235 |
| 1193 | 1.8 0.32 % |
21-01-2025 13:15:00 Tuesday |
561.2 563 |
564.45 | 557.8 | 4765 |
| 1194 | -1.1 -0.2 % |
21-01-2025 12:15:00 Tuesday |
562.3 561.2 |
562.95 | 560.3 | 1699 |
| 1195 | 0.1 0.02 % |
21-01-2025 11:15:00 Tuesday |
562.5 562.6 |
565.3 | 559.35 | 4710 |
| 1196 | -1.9 -0.34 % |
21-01-2025 10:15:00 Tuesday |
563.9 562 |
564.2 | 560.25 | 7716 |
| 1197 | -20.1 -3.44 % |
21-01-2025 09:15:00 Tuesday |
584.55 564.45 |
584.55 | 563.65 | 18893 |
| 1198 | -3 -0.52 % |
20-01-2025 15:15:00 Monday |
580 577 |
580.15 | 576 | 4989 |
| 1199 | 3.15 0.55 % |
20-01-2025 14:15:00 Monday |
577.05 580.2 |
582 | 577 | 15240 |
| 1200 | 0.9 0.16 % |
20-01-2025 13:15:00 Monday |
576.05 576.95 |
577.6 | 575.2 | 5051 |
| 1201 | 2.65 0.46 % |
20-01-2025 12:15:00 Monday |
573.4 576.05 |
577.9 | 573 | 6423 |
| 1202 | 8.1 1.43 % |
20-01-2025 11:15:00 Monday |
564.7 572.8 |
573.55 | 564.25 | 6092 |
| 1203 | 0.65 0.12 % |
20-01-2025 10:15:00 Monday |
564.15 564.8 |
566.95 | 562 | 8716 |
| 1204 | -4.2 -0.74 % |
20-01-2025 09:15:00 Monday |
568.35 564.15 |
569.2 | 560.5 | 11354 |
| 1205 | -1.35 -0.24 % |
17-01-2025 15:15:00 Friday |
568 566.65 |
568.9 | 564.5 | 4850 |
| 1206 | -3.3 -0.58 % |
17-01-2025 14:15:00 Friday |
571.3 568 |
573.75 | 567.55 | 6254 |
| 1207 | -0.35 -0.06 % |
17-01-2025 13:15:00 Friday |
571.8 571.45 |
572.15 | 570 | 3022 |
| 1208 | -1.2 -0.21 % |
17-01-2025 12:15:00 Friday |
572.65 571.45 |
574.9 | 570.6 | 6000 |
| 1209 | 1 0.18 % |
17-01-2025 11:15:00 Friday |
571.25 572.25 |
575.2 | 569.85 | 7691 |
| 1210 | -6.4 -1.11 % |
17-01-2025 10:15:00 Friday |
577.3 570.9 |
578.5 | 569.75 | 6466 |
| 1211 | 7.9 1.39 % |
17-01-2025 09:15:00 Friday |
570 577.9 |
578.35 | 562.55 | 27563 |
| 1212 | 1.55 0.27 % |
16-01-2025 15:15:00 Thursday |
570 571.55 |
571.6 | 570 | 2659 |
| 1213 | -1.75 -0.31 % |
16-01-2025 14:15:00 Thursday |
572.5 570.75 |
573 | 570.1 | 7105 |
| 1214 | 2 0.35 % |
16-01-2025 13:15:00 Thursday |
570.5 572.5 |
573 | 569.85 | 3598 |
| 1215 | 1 0.18 % |
16-01-2025 12:15:00 Thursday |
569.45 570.45 |
571.15 | 568.5 | 2190 |
| 1216 | -1.2 -0.21 % |
16-01-2025 11:15:00 Thursday |
570.05 568.85 |
570.6 | 568.2 | 2529 |
| 1217 | 0.8 0.14 % |
16-01-2025 10:15:00 Thursday |
568.85 569.65 |
573.5 | 568.1 | 9744 |
| 1218 | 0.15 0.03 % |
16-01-2025 09:15:00 Thursday |
568.85 569 |
573.3 | 565.6 | 11594 |
| 1219 | -0.3 -0.05 % |
15-01-2025 15:15:00 Wednesday |
562.3 562 |
563.25 | 560.1 | 6223 |
| 1220 | 4.25 0.76 % |
15-01-2025 14:15:00 Wednesday |
558.05 562.3 |
562.45 | 557.5 | 7151 |
| 1221 | -1.25 -0.22 % |
15-01-2025 13:15:00 Wednesday |
559.8 558.55 |
562 | 554.25 | 14798 |
| 1222 | -0.05 -0.01 % |
15-01-2025 12:15:00 Wednesday |
559.35 559.3 |
562.5 | 558.85 | 7823 |
| 1223 | -2.45 -0.44 % |
15-01-2025 11:15:00 Wednesday |
561.9 559.45 |
563.45 | 558.45 | 10122 |
| 1224 | 2.4 0.43 % |
15-01-2025 10:15:00 Wednesday |
559.5 561.9 |
562 | 558.75 | 17117 |
| 1225 | 4.05 0.73 % |
15-01-2025 09:15:00 Wednesday |
554.95 559 |
560.25 | 548.45 | 37895 |
| 1226 | 4.2 0.77 % |
14-01-2025 15:15:00 Tuesday |
547.5 551.7 |
551.75 | 547 | 16758 |
| 1227 | -1.75 -0.32 % |
14-01-2025 14:15:00 Tuesday |
549.6 547.85 |
551 | 546.15 | 21272 |
| 1228 | 2.6 0.48 % |
14-01-2025 13:15:00 Tuesday |
546.9 549.5 |
549.5 | 545.65 | 7977 |
| 1229 | -1.05 -0.19 % |
14-01-2025 12:15:00 Tuesday |
547.05 546 |
549.55 | 543.6 | 22554 |
| 1230 | -5.15 -0.93 % |
14-01-2025 11:15:00 Tuesday |
552.2 547.05 |
553.25 | 546 | 35667 |
| 1231 | 9.95 1.83 % |
14-01-2025 10:15:00 Tuesday |
543.05 553 |
555.5 | 539.25 | 89561 |
| 1232 | 15.35 2.91 % |
14-01-2025 09:15:00 Tuesday |
528.15 543.5 |
544.8 | 527 | 118414 |
| 1233 | 2.35 0.45 % |
13-01-2025 15:15:00 Monday |
517.25 519.6 |
520.9 | 516.85 | 3896 |
| 1234 | -5.9 -1.13 % |
13-01-2025 14:15:00 Monday |
522.85 516.95 |
523.8 | 514.75 | 9118 |
| 1235 | -5.7 -1.08 % |
13-01-2025 13:15:00 Monday |
529.25 523.55 |
529.25 | 522.25 | 3083 |
| 1236 | -0.5 -0.09 % |
13-01-2025 12:15:00 Monday |
529 528.5 |
530.6 | 527.9 | 3003 |
| 1237 | -0.9 -0.17 % |
13-01-2025 11:15:00 Monday |
530.25 529.35 |
531.75 | 527.6 | 4576 |
| 1238 | -5.3 -0.99 % |
13-01-2025 10:15:00 Monday |
535.5 530.2 |
539.2 | 528.5 | 10789 |
| 1239 | -2.6 -0.48 % |
13-01-2025 09:15:00 Monday |
537.65 535.05 |
539.3 | 529.75 | 51556 |
| 1240 | 2.15 0.4 % |
10-01-2025 15:15:00 Friday |
540.35 542.5 |
542.55 | 540.1 | 3377 |
| 1241 | 0.15 0.03 % |
10-01-2025 14:15:00 Friday |
540.6 540.75 |
540.95 | 536.5 | 9277 |
| 1242 | -6.7 -1.22 % |
10-01-2025 13:15:00 Friday |
547.1 540.4 |
547.1 | 540.1 | 2004 |
| 1243 | 8.15 1.51 % |
10-01-2025 12:15:00 Friday |
538.95 547.1 |
549 | 538.25 | 6457 |
| 1244 | -6.8 -1.25 % |
10-01-2025 11:15:00 Friday |
545.75 538.95 |
549.1 | 538.45 | 7015 |
| 1245 | -0.65 -0.12 % |
10-01-2025 10:15:00 Friday |
545.4 544.75 |
545.9 | 539.6 | 11341 |
| 1246 | -14.55 -2.6 % |
10-01-2025 09:15:00 Friday |
559.55 545 |
559.55 | 541.6 | 29719 |
| 1247 | -0.35 -0.06 % |
09-01-2025 15:15:00 Thursday |
558.6 558.25 |
558.95 | 555.8 | 15115 |
| 1248 | -3.65 -0.65 % |
09-01-2025 14:15:00 Thursday |
562.25 558.6 |
562.8 | 557.65 | 20196 |
| 1249 | -4.1 -0.72 % |
09-01-2025 13:15:00 Thursday |
566.5 562.4 |
566.5 | 561.3 | 10292 |
| 1250 | 3.9 0.69 % |
09-01-2025 12:15:00 Thursday |
562.6 566.5 |
566.5 | 561 | 11881 |
| 1251 | -0.7 -0.12 % |
09-01-2025 11:15:00 Thursday |
563.45 562.75 |
564.4 | 560.7 | 14401 |
| 1252 | -6 -1.05 % |
09-01-2025 10:15:00 Thursday |
569.45 563.45 |
569.85 | 562.9 | 17447 |
| 1253 | -9.75 -1.68 % |
09-01-2025 09:15:00 Thursday |
579.6 569.85 |
581.2 | 569.1 | 62905 |
| 1254 | -2.65 -0.46 % |
08-01-2025 15:15:00 Wednesday |
580.65 578 |
582.15 | 577 | 5703 |
| 1255 | 6.9 1.2 % |
08-01-2025 14:15:00 Wednesday |
574.1 581 |
581.45 | 573.15 | 15398 |
| 1256 | 6.4 1.13 % |
08-01-2025 13:15:00 Wednesday |
567.5 573.9 |
573.95 | 565.95 | 12813 |
| 1257 | -2 -0.35 % |
08-01-2025 12:15:00 Wednesday |
569.95 567.95 |
571.8 | 567.15 | 15964 |
| 1258 | -7.5 -1.3 % |
08-01-2025 11:15:00 Wednesday |
577.45 569.95 |
578.15 | 569.5 | 14430 |
| 1259 | -10.25 -1.75 % |
08-01-2025 10:15:00 Wednesday |
586.85 576.6 |
587 | 576.6 | 7077 |
| 1260 | -6 -1.01 % |
08-01-2025 09:15:00 Wednesday |
592 586 |
592.1 | 575 | 34497 |
| 1261 | -1.1 -0.18 % |
07-01-2025 15:15:00 Tuesday |
596 594.9 |
596 | 593.45 | 9084 |
| 1262 | -4.35 -0.72 % |
07-01-2025 14:15:00 Tuesday |
600.35 596 |
600.9 | 595.85 | 9025 |
| 1263 | 3.6 0.6 % |
07-01-2025 13:15:00 Tuesday |
597.45 601.05 |
605.1 | 597 | 17220 |
| 1264 | 2.6 0.44 % |
07-01-2025 12:15:00 Tuesday |
595.5 598.1 |
600.3 | 593.3 | 12889 |
| 1265 | 0.35 0.06 % |
07-01-2025 11:15:00 Tuesday |
595 595.35 |
599.75 | 594.25 | 16891 |
| 1266 | -6.35 -1.05 % |
07-01-2025 10:15:00 Tuesday |
601.95 595.6 |
602.25 | 595 | 15080 |
| 1267 | -0.3 -0.05 % |
07-01-2025 09:15:00 Tuesday |
602.3 602 |
609 | 593.1 | 55071 |
| 1268 | 4.85 0.81 % |
06-01-2025 15:15:00 Monday |
598.15 603 |
604.75 | 595.9 | 53082 |
| 1269 | -4.9 -0.81 % |
06-01-2025 14:15:00 Monday |
602.95 598.05 |
605.5 | 598 | 44139 |
| 1270 | -4 -0.66 % |
06-01-2025 13:15:00 Monday |
607 603 |
607.1 | 601.5 | 22731 |
| 1271 | 2.1 0.35 % |
06-01-2025 12:15:00 Monday |
604.4 606.5 |
609.3 | 601.25 | 17453 |
| 1272 | -2.15 -0.35 % |
06-01-2025 11:15:00 Monday |
606.9 604.75 |
611.5 | 600.5 | 59296 |
| 1273 | -13.75 -2.21 % |
06-01-2025 10:15:00 Monday |
621.15 607.4 |
621.5 | 605.7 | 52806 |
| 1274 | 6.5 1.06 % |
06-01-2025 09:15:00 Monday |
615 621.5 |
624.25 | 612.25 | 65011 |
| 1275 | 0 0 % |
03-01-2025 15:15:00 Friday |
633 633 |
635.65 | 632.8 | 11068 |
| 1276 | -2.65 -0.42 % |
03-01-2025 14:15:00 Friday |
635.9 633.25 |
636.9 | 633.05 | 2144 |
| 1277 | -1.65 -0.26 % |
03-01-2025 13:15:00 Friday |
636.3 634.65 |
637.25 | 632 | 3262 |
| 1278 | -0.45 -0.07 % |
03-01-2025 12:15:00 Friday |
637.2 636.75 |
637.2 | 635.55 | 1234 |
| 1279 | -1.95 -0.31 % |
03-01-2025 11:15:00 Friday |
638.75 636.8 |
640.3 | 636.2 | 3767 |
| 1280 | -5 -0.78 % |
03-01-2025 10:15:00 Friday |
643.55 638.55 |
643.55 | 637.5 | 7824 |
| 1281 | -1.5 -0.23 % |
03-01-2025 09:15:00 Friday |
644.65 643.15 |
646.5 | 642.55 | 6372 |
| 1282 | 0.5 0.08 % |
02-01-2025 15:15:00 Thursday |
641.9 642.4 |
642.9 | 641.05 | 2750 |
| 1283 | 0.75 0.12 % |
02-01-2025 14:15:00 Thursday |
641.1 641.85 |
641.85 | 637.3 | 5716 |
| 1284 | 1.55 0.24 % |
02-01-2025 13:15:00 Thursday |
640.2 641.75 |
644.5 | 638.7 | 13643 |
| 1285 | 0.25 0.04 % |
02-01-2025 12:15:00 Thursday |
638.45 638.7 |
640 | 637.45 | 13780 |
| 1286 | -2.2 -0.34 % |
02-01-2025 11:15:00 Thursday |
640.45 638.25 |
641.3 | 635.75 | 3046 |
| 1287 | 1.2 0.19 % |
02-01-2025 10:15:00 Thursday |
639.3 640.5 |
641.15 | 639.3 | 2839 |
| 1288 | -9.2 -1.42 % |
02-01-2025 09:15:00 Thursday |
648.95 639.75 |
648.95 | 639.75 | 9005 |
| 1289 | -0.2 -0.03 % |
01-01-2025 15:15:00 Wednesday |
644.2 644 |
645 | 642.65 | 5231 |
| 1290 | 1.15 0.18 % |
01-01-2025 14:15:00 Wednesday |
643.55 644.7 |
645.5 | 643.35 | 6240 |
| 1291 | -3.75 -0.58 % |
01-01-2025 13:15:00 Wednesday |
647.25 643.5 |
647.35 | 642 | 10219 |
| 1292 | 2.7 0.42 % |
01-01-2025 12:15:00 Wednesday |
644.55 647.25 |
648.5 | 644.55 | 4692 |
| 1293 | -5.9 -0.91 % |
01-01-2025 11:15:00 Wednesday |
651.3 645.4 |
651.45 | 645.4 | 19078 |
| 1294 | 1.25 0.19 % |
01-01-2025 10:15:00 Wednesday |
650.05 651.3 |
653.45 | 649.5 | 29564 |
| 1295 | 5.8 0.9 % |
01-01-2025 09:15:00 Wednesday |
643.3 649.1 |
657.35 | 643.25 | 66684 |
| 1296 | -0.95 -0.15 % |
31-12-2024 15:15:00 Tuesday |
642.15 641.2 |
643.45 | 641 | 3720 |
| 1297 | -0.6 -0.09 % |
31-12-2024 14:15:00 Tuesday |
642.8 642.2 |
644.1 | 640.7 | 5891 |
| 1298 | 10.05 1.59 % |
31-12-2024 13:15:00 Tuesday |
632.15 642.2 |
644 | 632.15 | 14777 |
| 1299 | 1.55 0.25 % |
31-12-2024 12:15:00 Tuesday |
631 632.55 |
632.7 | 630.6 | 4592 |
| 1300 | -4.6 -0.72 % |
31-12-2024 11:15:00 Tuesday |
635.7 631.1 |
635.7 | 628 | 12922 |
| 1301 | 1.25 0.2 % |
31-12-2024 10:15:00 Tuesday |
634.35 635.6 |
638.6 | 633.5 | 6060 |
| 1302 | -9 -1.4 % |
31-12-2024 09:15:00 Tuesday |
642.8 633.8 |
645.7 | 633 | 29153 |
| 1303 | 0 0 % |
30-12-2024 15:15:00 Monday |
641.5 641.5 |
657.65 | 636.05 | 69095 |
| 1304 | 1.25 0.2 % |
30-12-2024 14:15:00 Monday |
639.75 641 |
642.55 | 631.4 | 60469 |
| 1305 | -4.75 -0.74 % |
30-12-2024 13:15:00 Monday |
644.55 639.8 |
644.55 | 639.55 | 30686 |
| 1306 | -4.9 -0.75 % |
30-12-2024 12:15:00 Monday |
649.25 644.35 |
651.65 | 642.3 | 58949 |
| 1307 | -0.3 -0.05 % |
30-12-2024 11:15:00 Monday |
649.8 649.5 |
650.45 | 646.55 | 27535 |
| 1308 | -6.2 -0.95 % |
30-12-2024 10:15:00 Monday |
655.65 649.45 |
656.55 | 648.25 | 53254 |
| 1309 | 5.05 0.78 % |
30-12-2024 09:15:00 Monday |
650.2 655.25 |
673.05 | 650.2 | 316186 |
| 1310 | 3.15 0.5 % |
27-12-2024 15:15:00 Friday |
625.65 628.8 |
630.45 | 623.05 | 36411 |
| 1311 | -3.1 -0.49 % |
27-12-2024 14:15:00 Friday |
628.75 625.65 |
630.4 | 624 | 14989 |
| 1312 | -3.35 -0.53 % |
27-12-2024 13:15:00 Friday |
631.95 628.6 |
632.25 | 627.55 | 13800 |
| 1313 | 0.2 0.03 % |
27-12-2024 12:15:00 Friday |
631.8 632 |
633.55 | 631.05 | 5483 |
| 1314 | -1.4 -0.22 % |
27-12-2024 11:15:00 Friday |
632.55 631.15 |
633.5 | 630.95 | 6259 |
| 1315 | -2.45 -0.39 % |
27-12-2024 10:15:00 Friday |
635 632.55 |
636.85 | 632.2 | 5954 |
| 1316 | -1.45 -0.23 % |
27-12-2024 09:15:00 Friday |
636.9 635.45 |
640.95 | 634.3 | 19039 |
| 1317 | -1.2 -0.19 % |
26-12-2024 15:15:00 Thursday |
637.5 636.3 |
638.85 | 634.6 | 3453 |
| 1318 | 3.3 0.52 % |
26-12-2024 14:15:00 Thursday |
634.6 637.9 |
640.95 | 633.1 | 11190 |
| 1319 | -0.25 -0.04 % |
26-12-2024 13:15:00 Thursday |
634.7 634.45 |
638.85 | 631.1 | 14578 |
| 1320 | -5.05 -0.79 % |
26-12-2024 12:15:00 Thursday |
639.6 634.55 |
640 | 633.6 | 7987 |
| 1321 | -5.55 -0.86 % |
26-12-2024 11:15:00 Thursday |
645.1 639.55 |
645.45 | 639 | 7904 |
| 1322 | 0.9 0.14 % |
26-12-2024 10:15:00 Thursday |
642.9 643.8 |
646.45 | 642 | 6195 |
| 1323 | -5.95 -0.92 % |
26-12-2024 09:15:00 Thursday |
648.9 642.95 |
651.85 | 642.05 | 17144 |
| 1324 | 2.05 0.32 % |
24-12-2024 15:15:00 Tuesday |
647.1 649.15 |
650.15 | 647 | 4041 |
| 1325 | 1 0.15 % |
24-12-2024 14:15:00 Tuesday |
646.65 647.65 |
649.05 | 646 | 1464 |
| 1326 | 0.7 0.11 % |
24-12-2024 13:15:00 Tuesday |
646.55 647.25 |
647.85 | 646.2 | 1625 |
| 1327 | -2.8 -0.43 % |
24-12-2024 12:15:00 Tuesday |
649 646.2 |
649.15 | 646 | 3328 |
| 1328 | -2 -0.31 % |
24-12-2024 11:15:00 Tuesday |
651 649 |
654.45 | 649 | 6176 |
| 1329 | -8.3 -1.26 % |
24-12-2024 10:15:00 Tuesday |
659.45 651.15 |
660.85 | 651.15 | 23076 |
| 1330 | 0.45 0.07 % |
24-12-2024 09:15:00 Tuesday |
659 659.45 |
661.4 | 650.2 | 7751 |
| 1331 | 0.45 0.07 % |
23-12-2024 15:15:00 Monday |
660.15 660.6 |
661 | 658.15 | 5139 |
| 1332 | 3.7 0.56 % |
23-12-2024 14:15:00 Monday |
656.9 660.6 |
662.9 | 656.9 | 9701 |
| 1333 | -2.45 -0.37 % |
23-12-2024 13:15:00 Monday |
659.45 657 |
660.5 | 655.85 | 9083 |
| 1334 | -5.9 -0.89 % |
23-12-2024 12:15:00 Monday |
665.8 659.9 |
666.25 | 659.9 | 34003 |
| 1335 | -3.6 -0.54 % |
23-12-2024 11:15:00 Monday |
669.6 666 |
674.4 | 665.65 | 11637 |
| 1336 | -4.1 -0.61 % |
23-12-2024 10:15:00 Monday |
673.7 669.6 |
673.95 | 668.75 | 6390 |
| 1337 | -2.15 -0.32 % |
23-12-2024 09:15:00 Monday |
676.05 673.9 |
679 | 668.55 | 23697 |
| 1338 | -1.2 -0.18 % |
20-12-2024 15:15:00 Friday |
668.5 667.3 |
669.3 | 665 | 7606 |
| 1339 | -7.75 -1.15 % |
20-12-2024 14:15:00 Friday |
676.4 668.65 |
679.25 | 667.55 | 21648 |
| 1340 | -4.35 -0.64 % |
20-12-2024 13:15:00 Friday |
680.85 676.5 |
683.1 | 676.45 | 7073 |
| 1341 | -1.7 -0.25 % |
20-12-2024 12:15:00 Friday |
682.55 680.85 |
684.45 | 679.5 | 9410 |
| 1342 | 4.7 0.69 % |
20-12-2024 11:15:00 Friday |
677.9 682.6 |
684.1 | 676.45 | 6801 |
| 1343 | 4.45 0.66 % |
20-12-2024 10:15:00 Friday |
674.1 678.55 |
682 | 673.8 | 13019 |
| 1344 | -8.25 -1.21 % |
20-12-2024 09:15:00 Friday |
682.35 674.1 |
686.5 | 672.6 | 15180 |
| 1345 | -0.85 -0.12 % |
19-12-2024 15:15:00 Thursday |
684.8 683.95 |
686 | 683.5 | 8954 |
| 1346 | 2.25 0.33 % |
19-12-2024 14:15:00 Thursday |
682.5 684.75 |
687.4 | 680.75 | 15774 |
| 1347 | -0.85 -0.12 % |
19-12-2024 13:15:00 Thursday |
683.85 683 |
684.15 | 681.6 | 5533 |
| 1348 | 1.3 0.19 % |
19-12-2024 12:15:00 Thursday |
682.7 684 |
686.4 | 681.85 | 6287 |
| 1349 | -0.3 -0.04 % |
19-12-2024 11:15:00 Thursday |
683 682.7 |
685.2 | 680 | 10598 |
| 1350 | 8.4 1.24 % |
19-12-2024 10:15:00 Thursday |
675.3 683.7 |
684.1 | 674.45 | 21855 |
| 1351 | 8 1.2 % |
19-12-2024 09:15:00 Thursday |
667.2 675.2 |
679 | 667.2 | 32980 |
| 1352 | -1 -0.15 % |
18-12-2024 15:15:00 Wednesday |
681.15 680.15 |
684.95 | 680.15 | 10088 |
| 1353 | 2.25 0.33 % |
18-12-2024 14:15:00 Wednesday |
678.9 681.15 |
682.15 | 677 | 13373 |
| 1354 | -2.95 -0.43 % |
18-12-2024 13:15:00 Wednesday |
681.85 678.9 |
681.85 | 678.9 | 3599 |
| 1355 | 1.45 0.21 % |
18-12-2024 12:15:00 Wednesday |
680.25 681.7 |
682.8 | 675.7 | 4721 |
| 1356 | -0.5 -0.07 % |
18-12-2024 11:15:00 Wednesday |
680.85 680.35 |
683.95 | 679.85 | 5240 |
| 1357 | 5.15 0.76 % |
18-12-2024 10:15:00 Wednesday |
676.2 681.35 |
681.45 | 674.9 | 10452 |
| 1358 | -20.55 -2.95 % |
18-12-2024 09:15:00 Wednesday |
696 675.45 |
700.45 | 673 | 57872 |
| 1359 | -4.3 -0.63 % |
17-12-2024 15:15:00 Tuesday |
686 681.7 |
686.7 | 681.2 | 1866 |
| 1360 | 1.55 0.23 % |
17-12-2024 14:15:00 Tuesday |
684.35 685.9 |
687.1 | 680.95 | 5256 |
| 1361 | -2.1 -0.31 % |
17-12-2024 13:15:00 Tuesday |
686.9 684.8 |
689.4 | 684.3 | 4096 |
| 1362 | 0.7 0.1 % |
17-12-2024 12:15:00 Tuesday |
686.3 687 |
691.2 | 686.05 | 3805 |
| 1363 | -0.8 -0.12 % |
17-12-2024 11:15:00 Tuesday |
687.8 687 |
688.8 | 686.7 | 3592 |
| 1364 | -3.9 -0.56 % |
17-12-2024 10:15:00 Tuesday |
691.2 687.3 |
691.2 | 683.45 | 9478 |
| 1365 | 9.35 1.37 % |
17-12-2024 09:15:00 Tuesday |
681.85 691.2 |
695.45 | 680 | 25655 |
| 1366 | -2.05 -0.3 % |
16-12-2024 15:15:00 Monday |
688.05 686 |
689.1 | 686 | 3745 |
| 1367 | -0.9 -0.13 % |
16-12-2024 14:15:00 Monday |
689.75 688.85 |
691.7 | 688 | 7006 |
| 1368 | 1.7 0.25 % |
16-12-2024 13:15:00 Monday |
688.55 690.25 |
691.25 | 688.4 | 3429 |
| 1369 | -1.1 -0.16 % |
16-12-2024 12:15:00 Monday |
689.25 688.15 |
689.25 | 683.5 | 10906 |
| 1370 | 0 0 % |
16-12-2024 11:15:00 Monday |
690.5 690.5 |
693.15 | 689.15 | 8331 |
| 1371 | -2.4 -0.35 % |
16-12-2024 10:15:00 Monday |
693.4 691 |
699.3 | 690.1 | 22670 |
| 1372 | 9.25 1.35 % |
16-12-2024 09:15:00 Monday |
683.75 693 |
694.9 | 683.05 | 22894 |
| 1373 | -1.1 -0.16 % |
13-12-2024 15:15:00 Friday |
679.1 678 |
679.1 | 677 | 5126 |
| 1374 | -0.3 -0.04 % |
13-12-2024 14:15:00 Friday |
679 678.7 |
679.95 | 677.7 | 5231 |
| 1375 | -1.5 -0.22 % |
13-12-2024 13:15:00 Friday |
680.5 679 |
681 | 677.55 | 6986 |
| 1376 | 3.85 0.57 % |
13-12-2024 12:15:00 Friday |
677.1 680.95 |
681.9 | 676.8 | 8099 |
| 1377 | 4.45 0.66 % |
13-12-2024 11:15:00 Friday |
673 677.45 |
679.15 | 671.4 | 12069 |
| 1378 | 3.45 0.52 % |
13-12-2024 10:15:00 Friday |
669.55 673 |
673.3 | 664.15 | 18348 |
| 1379 | -10.15 -1.49 % |
13-12-2024 09:15:00 Friday |
679.65 669.5 |
683.95 | 667.15 | 68963 |
| 1380 | 1.25 0.18 % |
12-12-2024 15:15:00 Thursday |
685.35 686.6 |
687.45 | 684 | 15877 |
| 1381 | -0.8 -0.12 % |
12-12-2024 14:15:00 Thursday |
686.1 685.3 |
686.1 | 683.45 | 11624 |
| 1382 | 2.9 0.42 % |
12-12-2024 13:15:00 Thursday |
682.8 685.7 |
687 | 681.5 | 10735 |
| 1383 | 3.65 0.54 % |
12-12-2024 12:15:00 Thursday |
679.1 682.75 |
683.95 | 678.05 | 7767 |
| 1384 | 1.5 0.22 % |
12-12-2024 11:15:00 Thursday |
677.6 679.1 |
681.2 | 675.25 | 14873 |
| 1385 | 3.4 0.51 % |
12-12-2024 10:15:00 Thursday |
672.85 676.25 |
677.95 | 672.85 | 3639 |
| 1386 | -8 -1.18 % |
12-12-2024 09:15:00 Thursday |
679.85 671.85 |
682.7 | 671.25 | 16099 |
| 1387 | 0.05 0.01 % |
11-12-2024 15:15:00 Wednesday |
677.65 677.7 |
678.1 | 676.4 | 16354 |
| 1388 | 0.8 0.12 % |
11-12-2024 14:15:00 Wednesday |
676.75 677.55 |
680 | 676.1 | 21187 |
| 1389 | -0.35 -0.05 % |
11-12-2024 13:15:00 Wednesday |
677 676.65 |
678 | 676 | 8426 |
| 1390 | 2.45 0.36 % |
11-12-2024 12:15:00 Wednesday |
675 677.45 |
679.7 | 672.75 | 90383 |
| 1391 | 0.25 0.04 % |
11-12-2024 11:15:00 Wednesday |
674.75 675 |
677 | 671.75 | 7631 |
| 1392 | 0.3 0.04 % |
11-12-2024 10:15:00 Wednesday |
674.7 675 |
677.35 | 673.3 | 13047 |
| 1393 | 4.15 0.62 % |
11-12-2024 09:15:00 Wednesday |
669.85 674 |
682 | 669.75 | 49980 |
| 1394 | 1.4 0.21 % |
10-12-2024 15:15:00 Tuesday |
667 668.4 |
669.85 | 666.3 | 4775 |
| 1395 | 0.2 0.03 % |
10-12-2024 14:15:00 Tuesday |
666.85 667.05 |
669.35 | 666.3 | 4920 |
| 1396 | 5.95 0.9 % |
10-12-2024 13:15:00 Tuesday |
660.95 666.9 |
667 | 660.95 | 4208 |
| 1397 | -2.95 -0.44 % |
10-12-2024 12:15:00 Tuesday |
664.4 661.45 |
664.4 | 660 | 4451 |
| 1398 | -1 -0.15 % |
10-12-2024 11:15:00 Tuesday |
666 665 |
666.55 | 665 | 2557 |
| 1399 | -2.35 -0.35 % |
10-12-2024 10:15:00 Tuesday |
668.65 666.3 |
671.1 | 664.4 | 18129 |
| 1400 | -6.05 -0.9 % |
10-12-2024 09:15:00 Tuesday |
673.9 667.85 |
676.85 | 667.8 | 11694 |
| 1401 | 2.7 0.4 % |
09-12-2024 15:15:00 Monday |
674.3 677 |
677.25 | 674.05 | 10680 |
| 1402 | 1.25 0.19 % |
09-12-2024 14:15:00 Monday |
672.45 673.7 |
674.9 | 667.5 | 32388 |
| 1403 | -0.35 -0.05 % |
09-12-2024 13:15:00 Monday |
672.9 672.55 |
675.05 | 672.25 | 3265 |
| 1404 | -1.05 -0.16 % |
09-12-2024 12:15:00 Monday |
673.55 672.5 |
675.4 | 672 | 15625 |
| 1405 | -3.35 -0.49 % |
09-12-2024 11:15:00 Monday |
677.05 673.7 |
677.1 | 673.7 | 56734 |
| 1406 | -0.25 -0.04 % |
09-12-2024 10:15:00 Monday |
677.3 677.05 |
681.15 | 677 | 47721 |
| 1407 | -9.15 -1.33 % |
09-12-2024 09:15:00 Monday |
686.85 677.7 |
688.1 | 675.95 | 44716 |
| 1408 | -2.55 -0.38 % |
06-12-2024 15:15:00 Friday |
676.8 674.25 |
676.8 | 673.55 | 9811 |
| 1409 | -1.9 -0.28 % |
06-12-2024 14:15:00 Friday |
677.9 676 |
678.45 | 671.45 | 28961 |
| 1410 | 3.45 0.51 % |
06-12-2024 13:15:00 Friday |
674.55 678 |
679.8 | 673 | 38277 |
| 1411 | 1.8 0.27 % |
06-12-2024 12:15:00 Friday |
672.2 674 |
675 | 671 | 12536 |
| 1412 | -1.65 -0.24 % |
06-12-2024 11:15:00 Friday |
673.65 672 |
674.05 | 669.3 | 16122 |
| 1413 | 5 0.75 % |
06-12-2024 10:15:00 Friday |
668.6 673.6 |
675.9 | 666.85 | 42100 |
| 1414 | -2.55 -0.38 % |
06-12-2024 09:15:00 Friday |
671.55 669 |
671.55 | 665.3 | 52437 |
| 1415 | 3 0.45 % |
05-12-2024 15:15:00 Thursday |
663 666 |
666.95 | 663 | 22120 |
| 1416 | 1.05 0.16 % |
05-12-2024 14:15:00 Thursday |
662 663.05 |
663.5 | 658.5 | 28050 |
| 1417 | 0.85 0.13 % |
05-12-2024 13:15:00 Thursday |
661 661.85 |
662.95 | 659.15 | 8256 |
| 1418 | -2 -0.3 % |
05-12-2024 12:15:00 Thursday |
662 660 |
662 | 656.35 | 93626 |
| 1419 | -1.05 -0.16 % |
05-12-2024 11:15:00 Thursday |
663.25 662.2 |
663.85 | 658.6 | 26605 |
| 1420 | 13.8 2.12 % |
05-12-2024 10:15:00 Thursday |
650 663.8 |
663.85 | 649.65 | 61913 |
| 1421 | -0.2 -0.03 % |
05-12-2024 09:15:00 Thursday |
650.75 650.55 |
657.4 | 646.65 | 63645 |
| 1422 | 0 0 % |
04-12-2024 15:15:00 Wednesday |
649 649 |
650 | 646.55 | 8250 |
| 1423 | 2.5 0.39 % |
04-12-2024 14:15:00 Wednesday |
646.15 648.65 |
649.2 | 645.5 | 8770 |
| 1424 | -2 -0.31 % |
04-12-2024 13:15:00 Wednesday |
647.6 645.6 |
647.6 | 644.7 | 4650 |
| 1425 | 6 0.94 % |
04-12-2024 12:15:00 Wednesday |
641.4 647.4 |
650.8 | 640.85 | 15007 |
| 1426 | -2.6 -0.4 % |
04-12-2024 11:15:00 Wednesday |
644 641.4 |
646.45 | 640.3 | 16618 |
| 1427 | -3.45 -0.53 % |
04-12-2024 10:15:00 Wednesday |
647.6 644.15 |
648.4 | 642.9 | 15461 |
| 1428 | -2.15 -0.33 % |
04-12-2024 09:15:00 Wednesday |
649.95 647.8 |
653.95 | 643.6 | 45592 |
| 1429 | 0.85 0.13 % |
03-12-2024 15:15:00 Tuesday |
643.1 643.95 |
644 | 642.25 | 8959 |
| 1430 | -1.4 -0.22 % |
03-12-2024 14:15:00 Tuesday |
644.5 643.1 |
645.05 | 642.7 | 22889 |
| 1431 | -0.85 -0.13 % |
03-12-2024 13:15:00 Tuesday |
645.8 644.95 |
646.55 | 644.2 | 10224 |
| 1432 | -2.15 -0.33 % |
03-12-2024 12:15:00 Tuesday |
648 645.85 |
648.35 | 645.8 | 5959 |
| 1433 | -0.65 -0.1 % |
03-12-2024 11:15:00 Tuesday |
648.5 647.85 |
649.05 | 646.4 | 10746 |
| 1434 | -3.5 -0.54 % |
03-12-2024 10:15:00 Tuesday |
652 648.5 |
653.2 | 648.05 | 10291 |
| 1435 | 2 0.31 % |
03-12-2024 09:15:00 Tuesday |
650 652 |
658 | 648.95 | 42576 |
| 1436 | 0.5 0.08 % |
02-12-2024 15:15:00 Monday |
646.1 646.6 |
646.7 | 644.5 | 9157 |
| 1437 | 2.45 0.38 % |
02-12-2024 14:15:00 Monday |
644.25 646.7 |
647.75 | 643 | 25016 |
| 1438 | -0.35 -0.05 % |
02-12-2024 13:15:00 Monday |
644.3 643.95 |
644.6 | 642.45 | 13507 |
| 1439 | -1.55 -0.24 % |
02-12-2024 12:15:00 Monday |
645.75 644.2 |
647.1 | 643.65 | 7897 |
| 1440 | -0.3 -0.05 % |
02-12-2024 11:15:00 Monday |
645.5 645.2 |
646.35 | 643.1 | 13654 |
| 1441 | -3.15 -0.49 % |
02-12-2024 10:15:00 Monday |
649 645.85 |
649.75 | 645 | 29007 |
| 1442 | -4.15 -0.64 % |
02-12-2024 09:15:00 Monday |
653.15 649 |
659.9 | 648.6 | 30342 |
| 1443 | -1.5 -0.23 % |
29-11-2024 15:15:00 Friday |
655 653.5 |
655.95 | 653.45 | 6663 |
| 1444 | -1.1 -0.17 % |
29-11-2024 14:15:00 Friday |
656.1 655 |
656.7 | 653.15 | 17613 |
| 1445 | 5.2 0.8 % |
29-11-2024 13:15:00 Friday |
650.8 656 |
657 | 649.25 | 8420 |
| 1446 | -1.35 -0.21 % |
29-11-2024 12:15:00 Friday |
652.2 650.85 |
653.2 | 648.5 | 13747 |
| 1447 | -5.95 -0.9 % |
29-11-2024 11:15:00 Friday |
657.95 652 |
657.95 | 649 | 23951 |
| 1448 | -1.3 -0.2 % |
29-11-2024 10:15:00 Friday |
659.25 657.95 |
662.25 | 657.2 | 12040 |
| 1449 | -4.35 -0.66 % |
29-11-2024 09:15:00 Friday |
663.65 659.3 |
670.6 | 658.35 | 22640 |
| 1450 | 1.35 0.2 % |
28-11-2024 15:15:00 Thursday |
663.65 665 |
665 | 661.1 | 6244 |
| 1451 | -2.9 -0.43 % |
28-11-2024 14:15:00 Thursday |
667.05 664.15 |
667.05 | 660.5 | 12147 |
| 1452 | 0.6 0.09 % |
28-11-2024 13:15:00 Thursday |
667.4 668 |
670.1 | 666.65 | 6311 |
| 1453 | -3.65 -0.54 % |
28-11-2024 12:15:00 Thursday |
671.2 667.55 |
671.9 | 667.1 | 4941 |
| 1454 | 1.4 0.21 % |
28-11-2024 11:15:00 Thursday |
669.75 671.15 |
672.7 | 668 | 2609 |
| 1455 | -3.95 -0.59 % |
28-11-2024 10:15:00 Thursday |
674.25 670.3 |
674.8 | 668.15 | 24050 |
| 1456 | -0.8 -0.12 % |
28-11-2024 09:15:00 Thursday |
675.05 674.25 |
678.7 | 667.85 | 29574 |
| 1457 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
672 672 |
675.4 | 670.8 | 5423 |
| 1458 | 3.95 0.59 % |
27-11-2024 14:15:00 Wednesday |
668.4 672.35 |
675.75 | 668.05 | 10531 |
| 1459 | 0.55 0.08 % |
27-11-2024 13:15:00 Wednesday |
667.85 668.4 |
670.7 | 666 | 5152 |
| 1460 | 7.05 1.07 % |
27-11-2024 12:15:00 Wednesday |
660.65 667.7 |
669.6 | 660.65 | 8019 |
| 1461 | 2.25 0.34 % |
27-11-2024 11:15:00 Wednesday |
659 661.25 |
662.4 | 656.5 | 11498 |
| 1462 | -4.15 -0.62 % |
27-11-2024 10:15:00 Wednesday |
664 659.85 |
664 | 654 | 6620 |
| 1463 | 4.25 0.64 % |
27-11-2024 09:15:00 Wednesday |
659.75 664 |
666.45 | 656.45 | 21759 |
| 1464 | -2.45 -0.37 % |
26-11-2024 15:15:00 Tuesday |
659.6 657.15 |
659.6 | 651.6 | 19675 |
| 1465 | -3.3 -0.5 % |
26-11-2024 14:15:00 Tuesday |
663 659.7 |
663.2 | 658.7 | 15548 |
| 1466 | -0.75 -0.11 % |
26-11-2024 13:15:00 Tuesday |
663.75 663 |
665.95 | 662.25 | 8145 |
| 1467 | -3.55 -0.53 % |
26-11-2024 12:15:00 Tuesday |
666.65 663.1 |
666.65 | 663.1 | 4503 |
| 1468 | -2.2 -0.33 % |
26-11-2024 11:15:00 Tuesday |
667.7 665.5 |
669 | 665.5 | 6421 |
| 1469 | 2.75 0.41 % |
26-11-2024 10:15:00 Tuesday |
665.2 667.95 |
670.9 | 662.9 | 22944 |
| 1470 | -6.4 -0.95 % |
26-11-2024 09:15:00 Tuesday |
671.65 665.25 |
676.95 | 662.15 | 50555 |
| 1471 | -5.7 -0.84 % |
25-11-2024 15:15:00 Monday |
674.6 668.9 |
676 | 666.95 | 26646 |
| 1472 | -21.2 -3.05 % |
25-11-2024 14:15:00 Monday |
695.45 674.25 |
709.55 | 671.75 | 47986 |
| 1473 | 2.95 0.43 % |
25-11-2024 13:15:00 Monday |
693 695.95 |
696.5 | 692 | 5641 |
| 1474 | -3.35 -0.48 % |
25-11-2024 12:15:00 Monday |
697.15 693.8 |
697.4 | 689.3 | 10895 |
| 1475 | -8.35 -1.18 % |
25-11-2024 11:15:00 Monday |
706.45 698.1 |
706.75 | 694 | 16255 |
| 1476 | 7.8 1.12 % |
25-11-2024 10:15:00 Monday |
696.8 704.6 |
710.9 | 694.05 | 18996 |
| 1477 | -6.4 -0.91 % |
25-11-2024 09:15:00 Monday |
703.2 696.8 |
706.85 | 685.05 | 42730 |
| 1478 | 0.25 0.04 % |
22-11-2024 15:15:00 Friday |
689.5 689.75 |
692.6 | 687.95 | 3153 |
| 1479 | -8.15 -1.17 % |
22-11-2024 14:15:00 Friday |
698.4 690.25 |
700.5 | 683 | 10292 |
| 1480 | 2.35 0.34 % |
22-11-2024 13:15:00 Friday |
696.95 699.3 |
700.05 | 696.95 | 3444 |
| 1481 | 1.2 0.17 % |
22-11-2024 12:15:00 Friday |
696 697.2 |
698.5 | 695.95 | 1414 |
| 1482 | 0.9 0.13 % |
22-11-2024 11:15:00 Friday |
696.05 696.95 |
698.05 | 694.4 | 3093 |
| 1483 | 2.05 0.3 % |
22-11-2024 10:15:00 Friday |
694.25 696.3 |
697.1 | 691 | 3608 |
| 1484 | -4.35 -0.62 % |
22-11-2024 09:15:00 Friday |
698.3 693.95 |
702.6 | 690 | 12588 |
| 1485 | -2 -0.28 % |
21-11-2024 15:15:00 Thursday |
702 700 |
705 | 697.4 | 8380 |
| 1486 | 10 1.45 % |
21-11-2024 14:15:00 Thursday |
690.55 700.55 |
701.75 | 688.95 | 9772 |
| 1487 | 1.9 0.28 % |
21-11-2024 13:15:00 Thursday |
688.5 690.4 |
692 | 688.5 | 3158 |
| 1488 | 2.45 0.36 % |
21-11-2024 12:15:00 Thursday |
685.05 687.5 |
687.95 | 684 | 4208 |
| 1489 | -0.35 -0.05 % |
21-11-2024 11:15:00 Thursday |
685.3 684.95 |
687.1 | 683.05 | 4636 |
| 1490 | -3.9 -0.57 % |
21-11-2024 10:15:00 Thursday |
688.2 684.3 |
693.35 | 684 | 11083 |
| 1491 | -12.95 -1.85 % |
21-11-2024 09:15:00 Thursday |
701.05 688.1 |
709 | 688 | 20134 |
| 1492 | 1.75 0.25 % |
19-11-2024 15:15:00 Tuesday |
709.95 711.7 |
711.7 | 705.6 | 4942 |
| 1493 | -0.7 -0.1 % |
19-11-2024 14:15:00 Tuesday |
712.2 711.5 |
714.7 | 710 | 7690 |
| 1494 | 1.25 0.18 % |
19-11-2024 13:15:00 Tuesday |
710.9 712.15 |
714.1 | 709.85 | 4007 |
| 1495 | 1.85 0.26 % |
19-11-2024 12:15:00 Tuesday |
708.8 710.65 |
711.5 | 708.75 | 3233 |
| 1496 | -1.95 -0.27 % |
19-11-2024 11:15:00 Tuesday |
710.75 708.8 |
712.4 | 708.05 | 5042 |
| 1497 | -1.35 -0.19 % |
19-11-2024 10:15:00 Tuesday |
711.8 710.45 |
713 | 708.2 | 5790 |
| 1498 | -8.1 -1.12 % |
19-11-2024 09:15:00 Tuesday |
721 712.9 |
721 | 708.9 | 9274 |
| 1499 | -3.8 -0.53 % |
18-11-2024 15:15:00 Monday |
713.45 709.65 |
714.4 | 707 | 7472 |
| 1500 | -3.55 -0.49 % |
18-11-2024 14:15:00 Monday |
717.9 714.35 |
720.35 | 709 | 17601 |
| 1501 | -0.2 -0.03 % |
18-11-2024 13:15:00 Monday |
717.05 716.85 |
719 | 715.15 | 5590 |
| 1502 | -1.7 -0.24 % |
18-11-2024 12:15:00 Monday |
718.75 717.05 |
720 | 713.35 | 11703 |
| 1503 | -4.5 -0.62 % |
18-11-2024 11:15:00 Monday |
723 718.5 |
724.65 | 715.85 | 11990 |
| 1504 | -3.75 -0.52 % |
18-11-2024 10:15:00 Monday |
726.85 723.1 |
728.5 | 720.05 | 15816 |
| 1505 | -6.1 -0.83 % |
18-11-2024 09:15:00 Monday |
734.05 727.95 |
746 | 717.6 | 40785 |
| 1506 | 1 0.14 % |
14-11-2024 15:15:00 Thursday |
732 733 |
737.2 | 730.25 | 2175 |
| 1507 | 0.65 0.09 % |
14-11-2024 14:15:00 Thursday |
731.55 732.2 |
733.95 | 729.65 | 4638 |
| 1508 | -0.7 -0.1 % |
14-11-2024 13:15:00 Thursday |
733.15 732.45 |
733.15 | 729.95 | 2786 |
| 1509 | 3.15 0.43 % |
14-11-2024 12:15:00 Thursday |
729 732.15 |
733.8 | 728 | 2083 |
| 1510 | -1.05 -0.14 % |
14-11-2024 11:15:00 Thursday |
730.05 729 |
731 | 724.9 | 6343 |
| 1511 | -0.15 -0.02 % |
14-11-2024 10:15:00 Thursday |
731 730.85 |
735.3 | 729.05 | 4207 |
| 1512 | -0.2 -0.03 % |
14-11-2024 09:15:00 Thursday |
730.5 730.3 |
748.05 | 719.35 | 27552 |
| 1513 | 6.95 0.96 % |
13-11-2024 15:15:00 Wednesday |
726.75 733.7 |
736.65 | 726.5 | 6320 |
| 1514 | -12.55 -1.7 % |
13-11-2024 14:15:00 Wednesday |
739.25 726.7 |
743.15 | 721.95 | 17912 |
| 1515 | -9.95 -1.33 % |
13-11-2024 13:15:00 Wednesday |
748.45 738.5 |
749.2 | 738.35 | 9436 |
| 1516 | -5.35 -0.71 % |
13-11-2024 12:15:00 Wednesday |
754.95 749.6 |
756.15 | 748.05 | 7374 |
| 1517 | -3.6 -0.48 % |
13-11-2024 11:15:00 Wednesday |
757.6 754 |
759.15 | 752.95 | 10891 |
| 1518 | 1.5 0.2 % |
13-11-2024 10:15:00 Wednesday |
756 757.5 |
759.9 | 746 | 33034 |
| 1519 | 5.2 0.69 % |
13-11-2024 09:15:00 Wednesday |
750.8 756 |
774.5 | 742.45 | 95385 |
| 1520 | -5.4 -0.72 % |
12-11-2024 15:15:00 Tuesday |
749.8 744.4 |
752.55 | 744.4 | 8030 |
| 1521 | -2.85 -0.38 % |
12-11-2024 14:15:00 Tuesday |
753.25 750.4 |
759.95 | 749.55 | 10707 |
| 1522 | -0.4 -0.05 % |
12-11-2024 13:15:00 Tuesday |
753.65 753.25 |
754.2 | 747.25 | 8088 |
| 1523 | 0.6 0.08 % |
12-11-2024 12:15:00 Tuesday |
753 753.6 |
755.95 | 751.6 | 6884 |
| 1524 | -6.65 -0.88 % |
12-11-2024 11:15:00 Tuesday |
758.9 752.25 |
761.1 | 752.25 | 8166 |
| 1525 | -4.2 -0.55 % |
12-11-2024 10:15:00 Tuesday |
762.6 758.4 |
765.4 | 758 | 10260 |
| 1526 | 20.6 2.78 % |
12-11-2024 09:15:00 Tuesday |
742 762.6 |
776.35 | 742 | 117244 |
| 1527 | 0 0 % |
11-11-2024 15:15:00 Monday |
738.15 738.15 |
740.5 | 737.7 | 11318 |
| 1528 | 0.3 0.04 % |
11-11-2024 14:15:00 Monday |
738.2 738.5 |
741.25 | 736.05 | 16564 |
| 1529 | -0.6 -0.08 % |
11-11-2024 13:15:00 Monday |
739.6 739 |
744.2 | 737.35 | 16919 |
| 1530 | 0.1 0.01 % |
11-11-2024 12:15:00 Monday |
739.55 739.65 |
740.15 | 736.6 | 12336 |
| 1531 | -3.55 -0.48 % |
11-11-2024 11:15:00 Monday |
743.55 740 |
743.55 | 739.35 | 22817 |
| 1532 | -3 -0.4 % |
11-11-2024 10:15:00 Monday |
746.15 743.15 |
749.9 | 740.15 | 56041 |
| 1533 | 41.25 5.85 % |
11-11-2024 09:15:00 Monday |
705.7 746.95 |
750.05 | 705.7 | 203815 |
| 1534 | 1.05 0.15 % |
08-11-2024 15:15:00 Friday |
711.55 712.6 |
714.45 | 710.7 | 4324 |
| 1535 | -0.2 -0.03 % |
08-11-2024 14:15:00 Friday |
711.65 711.45 |
712.45 | 710 | 2469 |
| 1536 | -0.75 -0.11 % |
08-11-2024 13:15:00 Friday |
712.15 711.4 |
712.15 | 709.05 | 1909 |
| 1537 | -1.1 -0.15 % |
08-11-2024 12:15:00 Friday |
714.3 713.2 |
714.3 | 710 | 3381 |
| 1538 | -3.1 -0.43 % |
08-11-2024 11:15:00 Friday |
716.75 713.65 |
716.75 | 712.7 | 2896 |
| 1539 | -1.05 -0.15 % |
08-11-2024 10:15:00 Friday |
717.75 716.7 |
718.9 | 714.2 | 10583 |
| 1540 | -6.95 -0.96 % |
08-11-2024 09:15:00 Friday |
724.95 718 |
724.95 | 710 | 21958 |
| 1541 | 0.05 0.01 % |
07-11-2024 15:15:00 Thursday |
714.7 714.75 |
715.45 | 712.2 | 11786 |
| 1542 | 3.7 0.52 % |
07-11-2024 14:15:00 Thursday |
710.5 714.2 |
718.1 | 702.55 | 22559 |
| 1543 | -5.25 -0.73 % |
07-11-2024 13:15:00 Thursday |
715.95 710.7 |
715.95 | 709.1 | 7483 |
| 1544 | 4.9 0.69 % |
07-11-2024 12:15:00 Thursday |
711.55 716.45 |
717.05 | 711.55 | 13090 |
| 1545 | -3.95 -0.55 % |
07-11-2024 11:15:00 Thursday |
715.6 711.65 |
717.55 | 709.25 | 13475 |
| 1546 | -1 -0.14 % |
07-11-2024 10:15:00 Thursday |
718.15 717.15 |
721.8 | 712 | 37616 |
| 1547 | 22.1 3.18 % |
07-11-2024 09:15:00 Thursday |
695.9 718 |
718.5 | 686.75 | 85159 |
| 1548 | 2.85 0.42 % |
06-11-2024 15:15:00 Wednesday |
682 684.85 |
686 | 681.7 | 12445 |
| 1549 | 4.1 0.6 % |
06-11-2024 14:15:00 Wednesday |
677.8 681.9 |
682.5 | 675.15 | 17991 |
| 1550 | -0.5 -0.07 % |
06-11-2024 13:15:00 Wednesday |
678 677.5 |
680.85 | 674.25 | 25004 |
| 1551 | -0.9 -0.13 % |
06-11-2024 12:15:00 Wednesday |
679.15 678.25 |
680.2 | 676.15 | 10971 |
| 1552 | -0.25 -0.04 % |
06-11-2024 11:15:00 Wednesday |
680 679.75 |
682.5 | 677.05 | 12665 |
| 1553 | 2.2 0.32 % |
06-11-2024 10:15:00 Wednesday |
678.3 680.5 |
680.5 | 673 | 25670 |
| 1554 | 19.95 3.03 % |
06-11-2024 09:15:00 Wednesday |
657.8 677.75 |
678.35 | 657.8 | 39103 |
| 1555 | 0.55 0.08 % |
05-11-2024 15:15:00 Tuesday |
655 655.55 |
655.55 | 653.45 | 2406 |
| 1556 | 0 0 % |
05-11-2024 14:15:00 Tuesday |
655.7 655.7 |
657.25 | 653.45 | 9518 |
| 1557 | 0.4 0.06 % |
05-11-2024 13:15:00 Tuesday |
655.15 655.55 |
657.55 | 653.5 | 4601 |
| 1558 | -1.45 -0.22 % |
05-11-2024 12:15:00 Tuesday |
655.8 654.35 |
660.9 | 653.5 | 2554 |
| 1559 | -4.75 -0.72 % |
05-11-2024 11:15:00 Tuesday |
660.45 655.7 |
660.45 | 653 | 3004 |
| 1560 | -1.7 -0.26 % |
05-11-2024 10:15:00 Tuesday |
660.9 659.2 |
661.65 | 656.15 | 2993 |
| 1561 | -8.45 -1.26 % |
05-11-2024 09:15:00 Tuesday |
669.55 661.1 |
669.55 | 655.95 | 16547 |
| 1562 | -1.55 -0.23 % |
04-11-2024 15:15:00 Monday |
662.6 661.05 |
664 | 660 | 10085 |
| 1563 | -10.85 -1.61 % |
04-11-2024 14:15:00 Monday |
673.45 662.6 |
674 | 661.9 | 11408 |
| 1564 | -0.15 -0.02 % |
04-11-2024 13:15:00 Monday |
674 673.85 |
676.35 | 672.35 | 4611 |
| 1565 | -0.95 -0.14 % |
04-11-2024 12:15:00 Monday |
675.25 674.3 |
678.2 | 671.4 | 4237 |
| 1566 | 0.5 0.07 % |
04-11-2024 11:15:00 Monday |
675.05 675.55 |
679.95 | 675.05 | 5530 |
| 1567 | 2.05 0.3 % |
04-11-2024 10:15:00 Monday |
673.75 675.8 |
678.5 | 672.9 | 12533 |
| 1568 | -6.3 -0.93 % |
04-11-2024 09:15:00 Monday |
680.85 674.55 |
690.3 | 673 | 33490 |
| 1569 | -0.2 -0.03 % |
01-11-2024 18:00:00 Friday |
682.55 682.35 |
688.85 | 679.55 | 9471 |
| 1570 | -0.05 -0.01 % |
31-10-2024 15:15:00 Thursday |
679.6 679.55 |
679.75 | 677.05 | 1537 |
| 1571 | 1.35 0.2 % |
31-10-2024 14:15:00 Thursday |
678.1 679.45 |
680.3 | 676.1 | 4021 |
| 1572 | -2.15 -0.32 % |
31-10-2024 13:15:00 Thursday |
680.9 678.75 |
681.55 | 677.35 | 1663 |
| 1573 | 4.65 0.69 % |
31-10-2024 12:15:00 Thursday |
675.95 680.6 |
681.45 | 675.95 | 5080 |
| 1574 | 0.3 0.04 % |
31-10-2024 11:15:00 Thursday |
673.7 674 |
675.7 | 672.4 | 4834 |
| 1575 | -4.25 -0.63 % |
31-10-2024 10:15:00 Thursday |
678.25 674 |
678.25 | 672.45 | 10203 |
| 1576 | 0.35 0.05 % |
31-10-2024 09:15:00 Thursday |
678.35 678.7 |
689 | 670.95 | 28518 |
| 1577 | 5.8 0.86 % |
30-10-2024 15:15:00 Wednesday |
674.2 680 |
680 | 671 | 2765 |
| 1578 | 4.2 0.63 % |
30-10-2024 14:15:00 Wednesday |
671.1 675.3 |
677.15 | 671.1 | 2396 |
| 1579 | -3.85 -0.57 % |
30-10-2024 13:15:00 Wednesday |
675.4 671.55 |
675.6 | 670.65 | 5269 |
| 1580 | -1.15 -0.17 % |
30-10-2024 12:15:00 Wednesday |
677.4 676.25 |
679.05 | 673 | 4453 |
| 1581 | -1.15 -0.17 % |
30-10-2024 11:15:00 Wednesday |
679.85 678.7 |
681.6 | 677.05 | 3949 |
| 1582 | 5.65 0.84 % |
30-10-2024 10:15:00 Wednesday |
674.2 679.85 |
680.1 | 668.8 | 16705 |
| 1583 | -9.5 -1.39 % |
30-10-2024 09:15:00 Wednesday |
684 674.5 |
684 | 672 | 19023 |
| 1584 | 7.55 1.11 % |
29-10-2024 15:15:00 Tuesday |
680.45 688 |
693.75 | 679.15 | 1543696 |
| 1585 | 3.05 0.45 % |
29-10-2024 14:15:00 Tuesday |
676.9 679.95 |
684.6 | 674.4 | 641762 |
| 1586 | 9.1 1.36 % |
29-10-2024 13:15:00 Tuesday |
668 677.1 |
685 | 666.9 | 58133 |
| 1587 | 6 0.91 % |
29-10-2024 12:15:00 Tuesday |
662.55 668.55 |
669.95 | 659.65 | 18747 |
| 1588 | 11.45 1.76 % |
29-10-2024 11:15:00 Tuesday |
651.4 662.85 |
670.85 | 651.25 | 47391 |
| 1589 | 5.4 0.83 % |
29-10-2024 10:15:00 Tuesday |
647.15 652.55 |
653.9 | 644.3 | 17046 |
| 1590 | 2.95 0.46 % |
29-10-2024 09:15:00 Tuesday |
644.45 647.4 |
651 | 638 | 43358 |
| 1591 | -5.7 -0.88 % |
28-10-2024 15:15:00 Monday |
645 639.3 |
646.45 | 634.85 | 20253 |
| 1592 | -11.5 -1.75 % |
28-10-2024 14:15:00 Monday |
656.6 645.1 |
660 | 644 | 26802 |
| 1593 | -2.75 -0.42 % |
28-10-2024 13:15:00 Monday |
659.4 656.65 |
660.35 | 656 | 8672 |
| 1594 | -1.65 -0.25 % |
28-10-2024 12:15:00 Monday |
661.15 659.5 |
663.5 | 658.05 | 14491 |
| 1595 | -4.3 -0.65 % |
28-10-2024 11:15:00 Monday |
665.4 661.1 |
667.55 | 659.25 | 9152 |
| 1596 | 3.2 0.48 % |
28-10-2024 10:15:00 Monday |
661.45 664.65 |
667.15 | 660.3 | 9587 |
| 1597 | -4.4 -0.66 % |
28-10-2024 09:15:00 Monday |
665.55 661.15 |
672.7 | 655.25 | 25390 |
| 1598 | -1.75 -0.26 % |
25-10-2024 15:15:00 Friday |
669 667.25 |
673.95 | 667.25 | 3182 |
| 1599 | 16.5 2.53 % |
25-10-2024 14:15:00 Friday |
652.3 668.8 |
672.85 | 650.55 | 12419 |
| 1600 | -11.95 -1.8 % |
25-10-2024 13:15:00 Friday |
663.7 651.75 |
664.75 | 651.75 | 5755 |
| 1601 | 3.1 0.47 % |
25-10-2024 12:15:00 Friday |
660.25 663.35 |
664.75 | 655.65 | 7741 |
| 1602 | 12.9 1.99 % |
25-10-2024 11:15:00 Friday |
648.2 661.1 |
662.25 | 646 | 16984 |
| 1603 | -0.75 -0.12 % |
25-10-2024 10:15:00 Friday |
647 646.25 |
650.5 | 641.9 | 12848 |
| 1604 | -21.95 -3.28 % |
25-10-2024 09:15:00 Friday |
668.75 646.8 |
668.75 | 642.4 | 37212 |
| 1605 | 0.2 0.03 % |
24-10-2024 15:15:00 Thursday |
670.15 670.35 |
673.15 | 668 | 16157 |
| 1606 | -1.75 -0.26 % |
24-10-2024 14:15:00 Thursday |
671.9 670.15 |
674.95 | 669.9 | 7653 |
| 1607 | -9.15 -1.34 % |
24-10-2024 13:15:00 Thursday |
681.15 672 |
681.55 | 672 | 8740 |
| 1608 | -0.95 -0.14 % |
24-10-2024 12:15:00 Thursday |
681.7 680.75 |
682.35 | 678.75 | 2945 |
| 1609 | 0.25 0.04 % |
24-10-2024 11:15:00 Thursday |
681.2 681.45 |
685 | 680.25 | 5383 |
| 1610 | -1.25 -0.18 % |
24-10-2024 10:15:00 Thursday |
682.5 681.25 |
689.9 | 681.25 | 9248 |
| 1611 | -5.5 -0.8 % |
24-10-2024 09:15:00 Thursday |
688 682.5 |
693 | 673 | 22343 |
| 1612 | 0.55 0.08 % |
23-10-2024 15:15:00 Wednesday |
689.4 689.95 |
690.5 | 686.05 | 11887 |
| 1613 | 19.35 2.89 % |
23-10-2024 14:15:00 Wednesday |
669 688.35 |
691.7 | 668.5 | 44802 |
| 1614 | 6 0.9 % |
23-10-2024 13:15:00 Wednesday |
663.55 669.55 |
671.55 | 661.15 | 13702 |
| 1615 | -0.35 -0.05 % |
23-10-2024 12:15:00 Wednesday |
663.5 663.15 |
673.3 | 659.3 | 13757 |
| 1616 | 0 0 % |
23-10-2024 11:15:00 Wednesday |
663.5 663.5 |
683.85 | 660.4 | 20142 |
| 1617 | -7.85 -1.17 % |
23-10-2024 10:15:00 Wednesday |
669.85 662 |
672.7 | 660.35 | 14859 |
| 1618 | 5.15 0.77 % |
23-10-2024 09:15:00 Wednesday |
665 670.15 |
672.15 | 650 | 24963 |
| 1619 | -1.1 -0.16 % |
22-10-2024 15:15:00 Tuesday |
668.1 667 |
676 | 666.45 | 4936 |
| 1620 | -2.9 -0.43 % |
22-10-2024 14:15:00 Tuesday |
671.7 668.8 |
672.25 | 668.35 | 6211 |
| 1621 | 2.6 0.39 % |
22-10-2024 13:15:00 Tuesday |
668.9 671.5 |
672.75 | 665.85 | 8436 |
| 1622 | -7.15 -1.06 % |
22-10-2024 12:15:00 Tuesday |
676.35 669.2 |
676.35 | 667.2 | 6539 |
| 1623 | -4.35 -0.64 % |
22-10-2024 11:15:00 Tuesday |
680.65 676.3 |
681.95 | 675.65 | 6495 |
| 1624 | 0.85 0.12 % |
22-10-2024 10:15:00 Tuesday |
681.05 681.9 |
682.45 | 675.15 | 13191 |
| 1625 | -4.75 -0.69 % |
22-10-2024 09:15:00 Tuesday |
685.05 680.3 |
687.4 | 677 | 13536 |
| 1626 | 3.7 0.54 % |
21-10-2024 15:15:00 Monday |
683.05 686.75 |
689 | 682.25 | 16580 |
| 1627 | 3.05 0.45 % |
21-10-2024 14:15:00 Monday |
680.1 683.15 |
683.5 | 677.65 | 18753 |
| 1628 | 2.05 0.3 % |
21-10-2024 13:15:00 Monday |
679.15 681.2 |
684.15 | 678.35 | 5503 |
| 1629 | -4.05 -0.59 % |
21-10-2024 12:15:00 Monday |
683.2 679.15 |
683.7 | 675.3 | 14507 |
| 1630 | -1.45 -0.21 % |
21-10-2024 11:15:00 Monday |
684.9 683.45 |
687.35 | 683.1 | 16993 |
| 1631 | -2.05 -0.3 % |
21-10-2024 10:15:00 Monday |
686.95 684.9 |
689.3 | 680 | 28640 |
| 1632 | 1.85 0.27 % |
21-10-2024 09:15:00 Monday |
684.95 686.8 |
697.15 | 683 | 47723 |
| 1633 | 2.6 0.38 % |
18-10-2024 15:15:00 Friday |
677 679.6 |
679.6 | 675.2 | 10532 |
| 1634 | 0.65 0.1 % |
18-10-2024 14:15:00 Friday |
676.75 677.4 |
677.95 | 675.25 | 6062 |
| 1635 | 1 0.15 % |
18-10-2024 13:15:00 Friday |
675.95 676.95 |
678 | 675.05 | 5093 |
| 1636 | 5.4 0.81 % |
18-10-2024 12:15:00 Friday |
670.55 675.95 |
677.7 | 669.55 | 11528 |
| 1637 | -2.5 -0.37 % |
18-10-2024 11:15:00 Friday |
673 670.5 |
674.75 | 670.5 | 11784 |
| 1638 | 2 0.3 % |
18-10-2024 10:15:00 Friday |
670.7 672.7 |
673.5 | 670 | 11509 |
| 1639 | -6.35 -0.94 % |
18-10-2024 09:15:00 Friday |
677.05 670.7 |
680.45 | 666 | 42459 |
| 1640 | 1.05 0.16 % |
17-10-2024 15:15:00 Thursday |
676.95 678 |
678.55 | 675.2 | 4530 |
| 1641 | -2.5 -0.37 % |
17-10-2024 14:15:00 Thursday |
679.2 676.7 |
682 | 675.1 | 9926 |
| 1642 | -3.8 -0.56 % |
17-10-2024 13:15:00 Thursday |
683.15 679.35 |
683.95 | 678.35 | 4894 |
| 1643 | -1.7 -0.25 % |
17-10-2024 12:15:00 Thursday |
685.25 683.55 |
686 | 683.3 | 1606 |
| 1644 | -4.95 -0.72 % |
17-10-2024 11:15:00 Thursday |
690.1 685.15 |
690.1 | 685.15 | 6648 |
| 1645 | 2.4 0.35 % |
17-10-2024 10:15:00 Thursday |
688.5 690.9 |
693 | 686.6 | 4979 |
| 1646 | -7.55 -1.08 % |
17-10-2024 09:15:00 Thursday |
696.95 689.4 |
703.4 | 686.85 | 16399 |
| 1647 | -1.25 -0.18 % |
16-10-2024 15:15:00 Wednesday |
689.7 688.45 |
690.4 | 688 | 6035 |
| 1648 | -5 -0.72 % |
16-10-2024 14:15:00 Wednesday |
694.7 689.7 |
694.7 | 688.65 | 32927 |
| 1649 | 2.95 0.43 % |
16-10-2024 13:15:00 Wednesday |
691.55 694.5 |
695 | 691 | 3389 |
| 1650 | -0.85 -0.12 % |
16-10-2024 12:15:00 Wednesday |
692 691.15 |
693.8 | 687.25 | 10927 |
| 1651 | -3.45 -0.5 % |
16-10-2024 11:15:00 Wednesday |
696.05 692.6 |
696.05 | 691.25 | 5365 |
| 1652 | 0 0 % |
16-10-2024 10:15:00 Wednesday |
696.6 696.6 |
698.4 | 695.1 | 7397 |
| 1653 | 1.3 0.19 % |
16-10-2024 09:15:00 Wednesday |
695.05 696.35 |
699 | 690.05 | 14398 |
| 1654 | 5.15 0.75 % |
15-10-2024 15:15:00 Tuesday |
691.2 696.35 |
696.35 | 690.5 | 5617 |
| 1655 | -1.5 -0.22 % |
15-10-2024 14:15:00 Tuesday |
692.7 691.2 |
693.15 | 690 | 4025 |
| 1656 | 0.05 0.01 % |
15-10-2024 13:15:00 Tuesday |
692.65 692.7 |
694.95 | 692 | 3552 |
| 1657 | -1.35 -0.19 % |
15-10-2024 12:15:00 Tuesday |
694.4 693.05 |
695.95 | 691.65 | 6661 |
| 1658 | -2.25 -0.32 % |
15-10-2024 11:15:00 Tuesday |
695.8 693.55 |
695.95 | 693.5 | 3997 |
| 1659 | 2.85 0.41 % |
15-10-2024 10:15:00 Tuesday |
693 695.85 |
698.45 | 692.95 | 5248 |
| 1660 | -18.3 -2.57 % |
15-10-2024 09:15:00 Tuesday |
710.9 692.6 |
710.9 | 692.6 | 11082 |
| 1661 | -1.75 -0.25 % |
14-10-2024 15:15:00 Monday |
704.55 702.8 |
705.25 | 700.35 | 13012 |
| 1662 | 1.95 0.28 % |
14-10-2024 14:15:00 Monday |
702.6 704.55 |
706.35 | 702.25 | 10057 |
| 1663 | -0.05 -0.01 % |
14-10-2024 13:15:00 Monday |
702.75 702.7 |
703.55 | 701.25 | 6636 |
| 1664 | -0.25 -0.04 % |
14-10-2024 12:15:00 Monday |
703.3 703.05 |
704.6 | 700.8 | 12599 |
| 1665 | -8.45 -1.19 % |
14-10-2024 11:15:00 Monday |
712.05 703.6 |
712.05 | 703 | 14058 |
| 1666 | 0.15 0.02 % |
14-10-2024 10:15:00 Monday |
710.95 711.1 |
713.6 | 705 | 17208 |
| 1667 | -4.65 -0.65 % |
14-10-2024 09:15:00 Monday |
715 710.35 |
718 | 708.5 | 28987 |
| 1668 | -1.2 -0.17 % |
11-10-2024 15:15:00 Friday |
708 706.8 |
708 | 705.25 | 13229 |
| 1669 | 1.75 0.25 % |
11-10-2024 14:15:00 Friday |
706.25 708 |
709.95 | 706.25 | 16229 |
| 1670 | -5.6 -0.79 % |
11-10-2024 13:15:00 Friday |
712.35 706.75 |
713 | 706.6 | 9402 |
| 1671 | 1.45 0.2 % |
11-10-2024 12:15:00 Friday |
710.7 712.15 |
713 | 710.7 | 5059 |
| 1672 | -0.7 -0.1 % |
11-10-2024 11:15:00 Friday |
712.2 711.5 |
712.3 | 708.1 | 7443 |
| 1673 | -0.95 -0.13 % |
11-10-2024 10:15:00 Friday |
713.95 713 |
715.3 | 710 | 15782 |
| 1674 | -20.9 -2.84 % |
11-10-2024 09:15:00 Friday |
734.95 714.05 |
734.95 | 711 | 27256 |
| 1675 | 1 0.14 % |
10-10-2024 15:15:00 Thursday |
729 730 |
730.6 | 726.85 | 4126 |
| 1676 | 2.6 0.36 % |
10-10-2024 14:15:00 Thursday |
726.75 729.35 |
730.75 | 723.05 | 6430 |
| 1677 | -5.65 -0.77 % |
10-10-2024 13:15:00 Thursday |
731.35 725.7 |
732.35 | 725.35 | 4959 |
| 1678 | 3.4 0.47 % |
10-10-2024 12:15:00 Thursday |
728.6 732 |
732.35 | 728.6 | 3018 |
| 1679 | -1.05 -0.14 % |
10-10-2024 11:15:00 Thursday |
729.25 728.2 |
732.35 | 727 | 14932 |
| 1680 | -10.25 -1.39 % |
10-10-2024 10:15:00 Thursday |
739.5 729.25 |
741 | 728.9 | 15350 |
| 1681 | 4.55 0.62 % |
10-10-2024 09:15:00 Thursday |
734.95 739.5 |
739.95 | 727.85 | 12859 |
| 1682 | -1.6 -0.22 % |
09-10-2024 15:15:00 Wednesday |
729.6 728 |
731.75 | 725 | 6335 |
| 1683 | -4.9 -0.67 % |
09-10-2024 14:15:00 Wednesday |
734.2 729.3 |
734.7 | 727.85 | 17079 |
| 1684 | 1.25 0.17 % |
09-10-2024 13:15:00 Wednesday |
732.9 734.15 |
735.2 | 730.8 | 18699 |
| 1685 | 2.05 0.28 % |
09-10-2024 12:15:00 Wednesday |
730.85 732.9 |
734.9 | 728.7 | 10000 |
| 1686 | 6.45 0.89 % |
09-10-2024 11:15:00 Wednesday |
725 731.45 |
732.95 | 725 | 25739 |
| 1687 | 4.75 0.66 % |
09-10-2024 10:15:00 Wednesday |
720.3 725.05 |
727.45 | 716 | 17426 |
| 1688 | -4.45 -0.61 % |
09-10-2024 09:15:00 Wednesday |
724.95 720.5 |
724.95 | 712.8 | 29121 |
| 1689 | 2.3 0.32 % |
08-10-2024 15:15:00 Tuesday |
723.6 725.9 |
726.6 | 720.85 | 15165 |
| 1690 | 8.45 1.18 % |
08-10-2024 14:15:00 Tuesday |
714.45 722.9 |
724 | 712.05 | 23199 |
| 1691 | 14.45 2.06 % |
08-10-2024 13:15:00 Tuesday |
700.55 715 |
716.55 | 700.15 | 13833 |
| 1692 | 2.5 0.36 % |
08-10-2024 12:15:00 Tuesday |
697.5 700 |
702.45 | 696.85 | 4666 |
| 1693 | -2.75 -0.39 % |
08-10-2024 11:15:00 Tuesday |
701.1 698.35 |
705.85 | 697.85 | 10167 |
| 1694 | 19.5 2.86 % |
08-10-2024 10:15:00 Tuesday |
682.35 701.85 |
703 | 681.7 | 20156 |
| 1695 | 10.55 1.57 % |
08-10-2024 09:15:00 Tuesday |
672.45 683 |
690.7 | 668.2 | 32941 |
| 1696 | -2.35 -0.35 % |
07-10-2024 15:15:00 Monday |
674.75 672.4 |
674.75 | 667.8 | 6642 |
| 1697 | 6.75 1.01 % |
07-10-2024 14:15:00 Monday |
667.25 674 |
676.4 | 665.05 | 24557 |
| 1698 | -0.8 -0.12 % |
07-10-2024 13:15:00 Monday |
667.95 667.15 |
670.8 | 662.05 | 14071 |
| 1699 | -12.25 -1.8 % |
07-10-2024 12:15:00 Monday |
679.95 667.7 |
680.35 | 667.05 | 5648 |
| 1700 | 4 0.59 % |
07-10-2024 11:15:00 Monday |
675.85 679.85 |
681.55 | 673.6 | 7974 |
| 1701 | -10.6 -1.54 % |
07-10-2024 10:15:00 Monday |
686.45 675.85 |
688.35 | 668.25 | 16723 |
| 1702 | -12.45 -1.78 % |
07-10-2024 09:15:00 Monday |
700 687.55 |
704.9 | 683.15 | 14237 |
| 1703 | 2.35 0.34 % |
04-10-2024 15:15:00 Friday |
698.75 701.1 |
701.1 | 697 | 9136 |
| 1704 | -1.35 -0.19 % |
04-10-2024 14:15:00 Friday |
700.55 699.2 |
701.5 | 695.5 | 18822 |
| 1705 | -0.1 -0.01 % |
04-10-2024 13:15:00 Friday |
701.85 701.75 |
704.35 | 699.35 | 7333 |
| 1706 | -6.2 -0.88 % |
04-10-2024 12:15:00 Friday |
708.1 701.9 |
708.7 | 699.95 | 11255 |
| 1707 | 2.6 0.37 % |
04-10-2024 11:15:00 Friday |
705.85 708.45 |
709.1 | 702.85 | 7832 |
| 1708 | 8.45 1.21 % |
04-10-2024 10:15:00 Friday |
697.4 705.85 |
706.45 | 694.15 | 19564 |
| 1709 | -9.45 -1.34 % |
04-10-2024 09:15:00 Friday |
707.05 697.6 |
715 | 691.05 | 55550 |
| 1710 | 0.9 0.13 % |
03-10-2024 15:15:00 Thursday |
708.85 709.75 |
710.5 | 706.25 | 6904 |
| 1711 | -0.3 -0.04 % |
03-10-2024 14:15:00 Thursday |
708.65 708.35 |
710.3 | 706 | 13090 |
| 1712 | -1.5 -0.21 % |
03-10-2024 13:15:00 Thursday |
709.55 708.05 |
711.25 | 706.5 | 10951 |
| 1713 | -3.45 -0.48 % |
03-10-2024 12:15:00 Thursday |
712.45 709 |
713.5 | 708.05 | 11457 |
| 1714 | -5.15 -0.72 % |
03-10-2024 11:15:00 Thursday |
716.9 711.75 |
717.45 | 711.25 | 12857 |
| 1715 | 5.9 0.83 % |
03-10-2024 10:15:00 Thursday |
711.55 717.45 |
718.7 | 709.25 | 22667 |
| 1716 | -2.65 -0.37 % |
03-10-2024 09:15:00 Thursday |
715 712.35 |
717 | 707.15 | 48722 |
| 1717 | -3.9 -0.54 % |
01-10-2024 15:15:00 Tuesday |
724.05 720.15 |
725.45 | 720.15 | 1945 |
| 1718 | -4.45 -0.61 % |
01-10-2024 14:15:00 Tuesday |
727.45 723 |
728.35 | 723 | 6108 |
| 1719 | 2.25 0.31 % |
01-10-2024 13:15:00 Tuesday |
725.95 728.2 |
729.45 | 724.8 | 12531 |
| 1720 | 10.5 1.47 % |
01-10-2024 12:15:00 Tuesday |
714.65 725.15 |
730.55 | 714.65 | 27153 |
| 1721 | -8.25 -1.14 % |
01-10-2024 11:15:00 Tuesday |
723 714.75 |
724.25 | 712.35 | 22530 |
| 1722 | -1.7 -0.23 % |
01-10-2024 10:15:00 Tuesday |
726.35 724.65 |
726.9 | 724 | 6517 |
| 1723 | -6.3 -0.86 % |
01-10-2024 09:15:00 Tuesday |
733.3 727 |
737.2 | 724.6 | 33615 |
| 1724 | -0.15 -0.02 % |
30-09-2024 15:15:00 Monday |
733.75 733.6 |
734.3 | 731.65 | 2733 |
| 1725 | -1.1 -0.15 % |
30-09-2024 14:15:00 Monday |
733.95 732.85 |
736.35 | 731 | 6510 |
| 1726 | 1.7 0.23 % |
30-09-2024 13:15:00 Monday |
732.55 734.25 |
736.1 | 729.85 | 2773 |
| 1727 | 0.65 0.09 % |
30-09-2024 12:15:00 Monday |
730.5 731.15 |
734 | 729.95 | 6450 |
| 1728 | 5.15 0.71 % |
30-09-2024 11:15:00 Monday |
725.35 730.5 |
732.55 | 724.4 | 9021 |
| 1729 | -3.3 -0.45 % |
30-09-2024 10:15:00 Monday |
728.65 725.35 |
729.5 | 722.05 | 13698 |
| 1730 | -8.1 -1.1 % |
30-09-2024 09:15:00 Monday |
736.75 728.65 |
736.75 | 721.55 | 31646 |
| 1731 | -5.4 -0.73 % |
27-09-2024 15:15:00 Friday |
739.4 734 |
741.2 | 730 | 37129 |
| 1732 | -18.65 -2.46 % |
27-09-2024 14:15:00 Friday |
758.35 739.7 |
761.9 | 737.15 | 37682 |
| 1733 | -5.5 -0.72 % |
27-09-2024 13:15:00 Friday |
762.9 757.4 |
764.05 | 748.7 | 25003 |
| 1734 | -5.25 -0.68 % |
27-09-2024 12:15:00 Friday |
768 762.75 |
770.75 | 761.85 | 8482 |
| 1735 | 2.3 0.3 % |
27-09-2024 11:15:00 Friday |
766.2 768.5 |
772.15 | 765.2 | 7436 |
| 1736 | -8.2 -1.06 % |
27-09-2024 10:15:00 Friday |
774 765.8 |
777.8 | 765.45 | 18248 |
| 1737 | -4.9 -0.63 % |
27-09-2024 09:15:00 Friday |
778.15 773.25 |
778.7 | 761.15 | 34794 |
| 1738 | -3.3 -0.42 % |
26-09-2024 15:15:00 Thursday |
778.3 775 |
779.1 | 773 | 3047 |
| 1739 | 7.5 0.97 % |
26-09-2024 14:15:00 Thursday |
771.35 778.85 |
780.9 | 766 | 9868 |
| 1740 | -4.15 -0.53 % |
26-09-2024 13:15:00 Thursday |
775.85 771.7 |
775.85 | 770 | 4643 |
| 1741 | -1.55 -0.2 % |
26-09-2024 12:15:00 Thursday |
777.65 776.1 |
780.35 | 775 | 5746 |
| 1742 | -9.7 -1.23 % |
26-09-2024 11:15:00 Thursday |
787 777.3 |
789.5 | 777.2 | 11543 |
| 1743 | 6.5 0.84 % |
26-09-2024 10:15:00 Thursday |
778.4 784.9 |
785.5 | 776.5 | 12335 |
| 1744 | -3.2 -0.41 % |
26-09-2024 09:15:00 Thursday |
782 778.8 |
788.75 | 776.25 | 10425 |
| 1745 | -9.7 -1.23 % |
25-09-2024 15:15:00 Wednesday |
785.7 776 |
786.05 | 776 | 5921 |
| 1746 | 3.15 0.4 % |
25-09-2024 14:15:00 Wednesday |
782.7 785.85 |
787.45 | 782.2 | 13045 |
| 1747 | -1.35 -0.17 % |
25-09-2024 13:15:00 Wednesday |
784.65 783.3 |
785.2 | 782.3 | 6114 |
| 1748 | 1.5 0.19 % |
25-09-2024 12:15:00 Wednesday |
783.35 784.85 |
785.7 | 781.4 | 10895 |
| 1749 | -2.6 -0.33 % |
25-09-2024 11:15:00 Wednesday |
786.1 783.5 |
787.45 | 783.5 | 5073 |
| 1750 | 1.5 0.19 % |
25-09-2024 10:15:00 Wednesday |
785.05 786.55 |
788.8 | 783.55 | 8288 |
| 1751 | -4.4 -0.56 % |
25-09-2024 09:15:00 Wednesday |
789.45 785.05 |
793.5 | 781.1 | 26773 |
| 1752 | 2.1 0.27 % |
24-09-2024 15:15:00 Tuesday |
786.5 788.6 |
793.05 | 785.6 | 4845 |
| 1753 | -7.15 -0.9 % |
24-09-2024 14:15:00 Tuesday |
793.75 786.6 |
793.75 | 786.25 | 8205 |
| 1754 | -5.25 -0.66 % |
24-09-2024 13:15:00 Tuesday |
798.8 793.55 |
799.9 | 792 | 11227 |
| 1755 | -1.9 -0.24 % |
24-09-2024 12:15:00 Tuesday |
800.1 798.2 |
800.1 | 794 | 4642 |
| 1756 | -3.8 -0.47 % |
24-09-2024 11:15:00 Tuesday |
803.9 800.1 |
803.9 | 797.7 | 8945 |
| 1757 | 15.3 1.94 % |
24-09-2024 10:15:00 Tuesday |
788.65 803.95 |
804.95 | 787.75 | 27400 |
| 1758 | -5.3 -0.67 % |
24-09-2024 09:15:00 Tuesday |
793.7 788.4 |
796.8 | 785 | 20123 |
| 1759 | 0.75 0.09 % |
23-09-2024 15:15:00 Monday |
791.25 792 |
794.9 | 790.35 | 15428 |
| 1760 | 6 0.76 % |
23-09-2024 14:15:00 Monday |
785.45 791.45 |
791.9 | 785 | 15573 |
| 1761 | -0.45 -0.06 % |
23-09-2024 13:15:00 Monday |
785.9 785.45 |
787.4 | 785 | 6758 |
| 1762 | 2.25 0.29 % |
23-09-2024 12:15:00 Monday |
784.65 786.9 |
787.7 | 784.65 | 5375 |
| 1763 | -0.9 -0.11 % |
23-09-2024 11:15:00 Monday |
785.85 784.95 |
788.1 | 783.75 | 12491 |
| 1764 | -1 -0.13 % |
23-09-2024 10:15:00 Monday |
786.95 785.95 |
791.75 | 783.5 | 19311 |
| 1765 | 3.35 0.43 % |
23-09-2024 09:15:00 Monday |
782.75 786.1 |
792.85 | 775 | 55055 |
| 1766 | 1.1 0.14 % |
20-09-2024 15:15:00 Friday |
782.9 784 |
788.95 | 781 | 48540 |
| 1767 | 15 1.95 % |
20-09-2024 14:15:00 Friday |
767.8 782.8 |
783.45 | 761.2 | 97275 |
| 1768 | -1.05 -0.14 % |
20-09-2024 13:15:00 Friday |
768.85 767.8 |
768.9 | 754.1 | 78430 |
| 1769 | 3.4 0.44 % |
20-09-2024 12:15:00 Friday |
764.9 768.3 |
770.5 | 764.9 | 17433 |
| 1770 | 2.65 0.35 % |
20-09-2024 11:15:00 Friday |
761.55 764.2 |
766.75 | 759.2 | 55857 |
| 1771 | 3.65 0.48 % |
20-09-2024 10:15:00 Friday |
758 761.65 |
764.85 | 754.25 | 24621 |
| 1772 | 5.55 0.74 % |
20-09-2024 09:15:00 Friday |
751.65 757.2 |
772.55 | 745.4 | 93928 |
| 1773 | 0.85 0.11 % |
19-09-2024 15:15:00 Thursday |
744 744.85 |
746 | 742.2 | 8267 |
| 1774 | 7.9 1.07 % |
19-09-2024 14:15:00 Thursday |
736.45 744.35 |
746 | 730.8 | 16728 |
| 1775 | -10.95 -1.46 % |
19-09-2024 13:15:00 Thursday |
747.45 736.5 |
747.6 | 735.9 | 13886 |
| 1776 | 1.15 0.15 % |
19-09-2024 12:15:00 Thursday |
745.7 746.85 |
752.35 | 745.4 | 13502 |
| 1777 | -3.8 -0.51 % |
19-09-2024 11:15:00 Thursday |
750.15 746.35 |
750.4 | 740.35 | 24075 |
| 1778 | -1.5 -0.2 % |
19-09-2024 10:15:00 Thursday |
750.8 749.3 |
753.4 | 745.3 | 29354 |
| 1779 | 1.65 0.22 % |
19-09-2024 09:15:00 Thursday |
750.3 751.95 |
764.75 | 750.3 | 40861 |
| 1780 | 0.15 0.02 % |
18-09-2024 15:15:00 Wednesday |
749.85 750 |
754 | 748.7 | 6604 |
| 1781 | 1.4 0.19 % |
18-09-2024 14:15:00 Wednesday |
747.75 749.15 |
751.2 | 744.65 | 11494 |
| 1782 | 1.7 0.23 % |
18-09-2024 13:15:00 Wednesday |
745.4 747.1 |
749 | 742 | 16226 |
| 1783 | -2.3 -0.31 % |
18-09-2024 12:15:00 Wednesday |
748.25 745.95 |
749 | 740.75 | 10183 |
| 1784 | -1.65 -0.22 % |
18-09-2024 11:15:00 Wednesday |
748.9 747.25 |
750.95 | 746.55 | 5977 |
| 1785 | -8.45 -1.12 % |
18-09-2024 10:15:00 Wednesday |
757.1 748.65 |
757.85 | 748.15 | 12428 |
| 1786 | 5.4 0.72 % |
18-09-2024 09:15:00 Wednesday |
751.7 757.1 |
758 | 747 | 20482 |
| 1787 | 0.95 0.13 % |
17-09-2024 15:15:00 Tuesday |
749.05 750 |
750.5 | 747 | 6352 |
| 1788 | -1.25 -0.17 % |
17-09-2024 14:15:00 Tuesday |
750 748.75 |
750.5 | 746.5 | 5882 |
| 1789 | 4.3 0.58 % |
17-09-2024 13:15:00 Tuesday |
746.25 750.55 |
756.4 | 745.85 | 18165 |
| 1790 | -22.7 -2.95 % |
17-09-2024 12:15:00 Tuesday |
769.55 746.85 |
772.15 | 745.15 | 16079 |
| 1791 | -1.1 -0.14 % |
17-09-2024 11:15:00 Tuesday |
770.75 769.65 |
778 | 764.2 | 13632 |
| 1792 | 5.55 0.72 % |
17-09-2024 10:15:00 Tuesday |
766.1 771.65 |
774.1 | 761 | 9481 |
| 1793 | 0 0 % |
17-09-2024 09:15:00 Tuesday |
766.1 766.1 |
776.8 | 764.1 | 13538 |
| 1794 | 1.65 0.21 % |
16-09-2024 15:15:00 Monday |
772 773.65 |
774 | 771 | 7843 |
| 1795 | 3.65 0.48 % |
16-09-2024 14:15:00 Monday |
767.85 771.5 |
772.5 | 766.7 | 10624 |
| 1796 | 1.4 0.18 % |
16-09-2024 13:15:00 Monday |
766.55 767.95 |
770.35 | 766.35 | 15116 |
| 1797 | 2.9 0.38 % |
16-09-2024 12:15:00 Monday |
763.65 766.55 |
767.65 | 759.85 | 10949 |
| 1798 | 4.5 0.59 % |
16-09-2024 11:15:00 Monday |
759.5 764 |
764 | 755.95 | 7777 |
| 1799 | -4.55 -0.6 % |
16-09-2024 10:15:00 Monday |
764.25 759.7 |
766.4 | 757.65 | 7860 |
| 1800 | -15.95 -2.05 % |
16-09-2024 09:15:00 Monday |
779.65 763.7 |
779.8 | 763.7 | 26946 |
| 1801 | 1 0.13 % |
13-09-2024 15:15:00 Friday |
767 768 |
771 | 765.25 | 7550 |
| 1802 | -2.65 -0.34 % |
13-09-2024 14:15:00 Friday |
769.65 767 |
771.45 | 765 | 13251 |
| 1803 | -0.55 -0.07 % |
13-09-2024 13:15:00 Friday |
771.25 770.7 |
773 | 765.8 | 15135 |
| 1804 | -1.1 -0.14 % |
13-09-2024 12:15:00 Friday |
772.25 771.15 |
775 | 770.7 | 29006 |
| 1805 | 4.3 0.56 % |
13-09-2024 11:15:00 Friday |
768 772.3 |
774.9 | 766.8 | 44609 |
| 1806 | 2.05 0.27 % |
13-09-2024 10:15:00 Friday |
765.6 767.65 |
769 | 762.45 | 17108 |
| 1807 | 5 0.66 % |
13-09-2024 09:15:00 Friday |
760.6 765.6 |
772.2 | 757.5 | 63121 |
| 1808 | -2.05 -0.27 % |
12-09-2024 15:15:00 Thursday |
759.95 757.9 |
762.7 | 755.25 | 9465 |
| 1809 | 0.6 0.08 % |
12-09-2024 14:15:00 Thursday |
759.15 759.75 |
763.75 | 755.9 | 19217 |
| 1810 | 2.4 0.32 % |
12-09-2024 13:15:00 Thursday |
756.75 759.15 |
759.5 | 754.1 | 15023 |
| 1811 | -0.15 -0.02 % |
12-09-2024 12:15:00 Thursday |
756.55 756.4 |
757.1 | 753.45 | 18087 |
| 1812 | 6.45 0.86 % |
12-09-2024 11:15:00 Thursday |
750.55 757 |
759.8 | 750.5 | 24892 |
| 1813 | 2.45 0.33 % |
12-09-2024 10:15:00 Thursday |
748.95 751.4 |
751.45 | 747.4 | 7963 |
| 1814 | -1.8 -0.24 % |
12-09-2024 09:15:00 Thursday |
750.75 748.95 |
753 | 743.05 | 25154 |
| 1815 | 1.85 0.25 % |
11-09-2024 15:15:00 Wednesday |
741.6 743.45 |
748 | 740 | 17120 |
| 1816 | -0.85 -0.11 % |
11-09-2024 14:15:00 Wednesday |
742.5 741.65 |
743.75 | 733.65 | 52383 |
| 1817 | -10.85 -1.44 % |
11-09-2024 13:15:00 Wednesday |
753 742.15 |
754.65 | 742 | 24783 |
| 1818 | -5.7 -0.75 % |
11-09-2024 12:15:00 Wednesday |
758.7 753 |
759.75 | 750.45 | 19336 |
| 1819 | -0.95 -0.13 % |
11-09-2024 11:15:00 Wednesday |
759.15 758.2 |
759.95 | 755.95 | 20778 |
| 1820 | 10.85 1.45 % |
11-09-2024 10:15:00 Wednesday |
748.55 759.4 |
760.55 | 746.95 | 64161 |
| 1821 | 4.7 0.63 % |
11-09-2024 09:15:00 Wednesday |
744.7 749.4 |
764 | 744.7 | 171032 |
| 1822 | 2.45 0.33 % |
10-09-2024 15:15:00 Tuesday |
743.55 746 |
747 | 742.85 | 20709 |
| 1823 | 1.65 0.22 % |
10-09-2024 14:15:00 Tuesday |
740.75 742.4 |
745.2 | 739 | 30443 |
| 1824 | -3.75 -0.5 % |
10-09-2024 13:15:00 Tuesday |
744.4 740.65 |
744.85 | 740.1 | 7930 |
| 1825 | 3.4 0.46 % |
10-09-2024 12:15:00 Tuesday |
740.3 743.7 |
744.25 | 738.5 | 13554 |
| 1826 | -3.65 -0.49 % |
10-09-2024 11:15:00 Tuesday |
744 740.35 |
745.2 | 738.5 | 21701 |
| 1827 | 3.1 0.42 % |
10-09-2024 10:15:00 Tuesday |
740.95 744.05 |
746.25 | 740.05 | 20652 |
| 1828 | 4.4 0.6 % |
10-09-2024 09:15:00 Tuesday |
736 740.4 |
748.9 | 733.35 | 118768 |
| 1829 | 1.5 0.21 % |
09-09-2024 15:15:00 Monday |
729.5 731 |
733 | 728.6 | 20207 |
| 1830 | -0.1 -0.01 % |
09-09-2024 14:15:00 Monday |
729.7 729.6 |
732.4 | 727.95 | 29984 |
| 1831 | -2.5 -0.34 % |
09-09-2024 13:15:00 Monday |
732.2 729.7 |
732.7 | 726.1 | 15781 |
| 1832 | 0.25 0.03 % |
09-09-2024 12:15:00 Monday |
732.5 732.75 |
733.45 | 727.7 | 22198 |
| 1833 | -2.85 -0.39 % |
09-09-2024 11:15:00 Monday |
734.3 731.45 |
735.65 | 728.6 | 30026 |
| 1834 | 7.55 1.04 % |
09-09-2024 10:15:00 Monday |
726.05 733.6 |
735.9 | 726.05 | 52754 |
| 1835 | 23.45 3.33 % |
09-09-2024 09:15:00 Monday |
703.6 727.05 |
745.9 | 703.6 | 258727 |
| 1836 | -2.55 -0.36 % |
06-09-2024 15:15:00 Friday |
708.55 706 |
713.35 | 706 | 6063 |
| 1837 | -5.95 -0.83 % |
06-09-2024 14:15:00 Friday |
713.95 708 |
715.65 | 705 | 11035 |
| 1838 | -0.6 -0.08 % |
06-09-2024 13:15:00 Friday |
714.4 713.8 |
717 | 713.75 | 2427 |
| 1839 | 1.35 0.19 % |
06-09-2024 12:15:00 Friday |
713.95 715.3 |
715.85 | 712.4 | 2760 |
| 1840 | 6.4 0.91 % |
06-09-2024 11:15:00 Friday |
706 712.4 |
714.65 | 704 | 5655 |
| 1841 | 4.55 0.65 % |
06-09-2024 10:15:00 Friday |
702.2 706.75 |
706.75 | 699.8 | 10981 |
| 1842 | -9.8 -1.38 % |
06-09-2024 09:15:00 Friday |
712 702.2 |
718.05 | 699.15 | 13168 |
| 1843 | 1.85 0.26 % |
05-09-2024 15:15:00 Thursday |
713.5 715.35 |
716.35 | 713.05 | 5137 |
| 1844 | -7.3 -1.01 % |
05-09-2024 14:15:00 Thursday |
720.5 713.2 |
720.5 | 711.25 | 26935 |
| 1845 | 9.5 1.34 % |
05-09-2024 13:15:00 Thursday |
711.4 720.9 |
723.15 | 711.3 | 31669 |
| 1846 | 7.95 1.13 % |
05-09-2024 12:15:00 Thursday |
703.05 711 |
712 | 702.9 | 11073 |
| 1847 | 9.15 1.32 % |
05-09-2024 11:15:00 Thursday |
694.35 703.5 |
703.95 | 693.65 | 9301 |
| 1848 | -7.7 -1.1 % |
05-09-2024 10:15:00 Thursday |
702.3 694.6 |
703.35 | 692.25 | 13039 |
| 1849 | 1.9 0.27 % |
05-09-2024 09:15:00 Thursday |
701.2 703.1 |
711.15 | 694.95 | 27515 |
| 1850 | -2.95 -0.42 % |
04-09-2024 15:15:00 Wednesday |
697.95 695 |
700 | 692.1 | 12475 |
| 1851 | 5.35 0.77 % |
04-09-2024 14:15:00 Wednesday |
692.6 697.95 |
700.85 | 691.65 | 20719 |
| 1852 | 1.55 0.22 % |
04-09-2024 13:15:00 Wednesday |
690.9 692.45 |
694.5 | 690.85 | 8578 |
| 1853 | 2.5 0.36 % |
04-09-2024 12:15:00 Wednesday |
687.75 690.25 |
694.35 | 687.6 | 9265 |
| 1854 | 5.35 0.78 % |
04-09-2024 11:15:00 Wednesday |
682.65 688 |
692.15 | 681.75 | 20803 |
| 1855 | -2.5 -0.36 % |
04-09-2024 10:15:00 Wednesday |
685.15 682.65 |
686.55 | 679.5 | 20802 |
| 1856 | 4.3 0.63 % |
04-09-2024 09:15:00 Wednesday |
681.65 685.95 |
687.75 | 676.25 | 35093 |
| 1857 | 1.45 0.21 % |
03-09-2024 15:15:00 Tuesday |
692.5 693.95 |
694.05 | 691 | 4275 |
| 1858 | -4.2 -0.6 % |
03-09-2024 14:15:00 Tuesday |
696.5 692.3 |
697.15 | 692.3 | 4983 |
| 1859 | -1.9 -0.27 % |
03-09-2024 13:15:00 Tuesday |
698.6 696.7 |
698.75 | 695.45 | 4218 |
| 1860 | 0.1 0.01 % |
03-09-2024 12:15:00 Tuesday |
698.65 698.75 |
700.35 | 696.25 | 3575 |
| 1861 | 2.05 0.29 % |
03-09-2024 11:15:00 Tuesday |
696.8 698.85 |
698.85 | 696.65 | 1841 |
| 1862 | 2.25 0.32 % |
03-09-2024 10:15:00 Tuesday |
695.3 697.55 |
698.25 | 693.55 | 6220 |
| 1863 | -11.35 -1.61 % |
03-09-2024 09:15:00 Tuesday |
705.7 694.35 |
709.4 | 692.2 | 18833 |
| 1864 | -2.9 -0.41 % |
02-09-2024 15:15:00 Monday |
706 703.1 |
707.25 | 703 | 16360 |
| 1865 | -2 -0.28 % |
02-09-2024 14:15:00 Monday |
709 707 |
709 | 703.75 | 14212 |
| 1866 | -3 -0.42 % |
02-09-2024 13:15:00 Monday |
712 709 |
712.9 | 708.55 | 6366 |
| 1867 | -1.75 -0.25 % |
02-09-2024 12:15:00 Monday |
713.8 712.05 |
716 | 709.3 | 8803 |
| 1868 | -4.1 -0.57 % |
02-09-2024 11:15:00 Monday |
717.9 713.8 |
720.8 | 713.15 | 15573 |
| 1869 | -3.05 -0.42 % |
02-09-2024 10:15:00 Monday |
721.55 718.5 |
723.9 | 718.5 | 19023 |
| 1870 | 8.1 1.14 % |
02-09-2024 09:15:00 Monday |
712.85 720.95 |
727 | 712.85 | 45552 |
| 1871 | 0.3 0.04 % |
30-08-2024 15:15:00 Friday |
712 712.3 |
714.6 | 708 | 9076 |
| 1872 | -12.45 -1.72 % |
30-08-2024 14:15:00 Friday |
725 712.55 |
725.85 | 709.3 | 25812 |
| 1873 | 1.75 0.24 % |
30-08-2024 13:15:00 Friday |
723.4 725.15 |
725.8 | 722.55 | 6548 |
| 1874 | 0.6 0.08 % |
30-08-2024 12:15:00 Friday |
722.8 723.4 |
726 | 722.5 | 6588 |
| 1875 | -1.25 -0.17 % |
30-08-2024 11:15:00 Friday |
724.35 723.1 |
724.65 | 722.4 | 3471 |
| 1876 | 4.35 0.6 % |
30-08-2024 10:15:00 Friday |
720.15 724.5 |
725.3 | 719.4 | 10147 |
| 1877 | -2.85 -0.39 % |
30-08-2024 09:15:00 Friday |
723.4 720.55 |
727.8 | 712.8 | 34564 |
| 1878 | 2.5 0.35 % |
29-08-2024 15:15:00 Thursday |
720.05 722.55 |
722.85 | 717.8 | 6039 |
| 1879 | 1.4 0.19 % |
29-08-2024 14:15:00 Thursday |
718.6 720 |
721.5 | 715.3 | 8624 |
| 1880 | -1.45 -0.2 % |
29-08-2024 13:15:00 Thursday |
720.25 718.8 |
721.25 | 717 | 4251 |
| 1881 | -0.1 -0.01 % |
29-08-2024 12:15:00 Thursday |
720.4 720.3 |
722.45 | 717.5 | 4087 |
| 1882 | -2.55 -0.35 % |
29-08-2024 11:15:00 Thursday |
722.75 720.2 |
722.75 | 719.35 | 9795 |
| 1883 | -2.2 -0.3 % |
29-08-2024 10:15:00 Thursday |
724.45 722.25 |
727.9 | 719.25 | 14106 |
| 1884 | -19.2 -2.58 % |
29-08-2024 09:15:00 Thursday |
742.85 723.65 |
750.8 | 723.65 | 53248 |
| 1885 | -5.3 -0.72 % |
28-08-2024 15:15:00 Wednesday |
737 731.7 |
738.5 | 731.7 | 25617 |
| 1886 | 0.9 0.12 % |
28-08-2024 14:15:00 Wednesday |
736.1 737 |
737.55 | 731.35 | 17214 |
| 1887 | -1.25 -0.17 % |
28-08-2024 13:15:00 Wednesday |
737.25 736 |
739.45 | 735.5 | 29058 |
| 1888 | 2.1 0.29 % |
28-08-2024 12:15:00 Wednesday |
735.8 737.9 |
738.4 | 734.25 | 13037 |
| 1889 | -1.05 -0.14 % |
28-08-2024 11:15:00 Wednesday |
736.3 735.25 |
739.95 | 732.65 | 18740 |
| 1890 | 4.9 0.67 % |
28-08-2024 10:15:00 Wednesday |
731.7 736.6 |
739 | 730.85 | 23699 |
| 1891 | -3.75 -0.51 % |
28-08-2024 09:15:00 Wednesday |
734.75 731 |
736 | 723.2 | 35289 |
| 1892 | -4.8 -0.65 % |
27-08-2024 15:15:00 Tuesday |
734.8 730 |
736.1 | 727.35 | 9683 |
| 1893 | 2.25 0.31 % |
27-08-2024 14:15:00 Tuesday |
731.95 734.2 |
735 | 730.05 | 9935 |
| 1894 | -1.95 -0.27 % |
27-08-2024 13:15:00 Tuesday |
733.9 731.95 |
734.3 | 731.35 | 3015 |
| 1895 | 0.95 0.13 % |
27-08-2024 12:15:00 Tuesday |
733.05 734 |
737 | 731.7 | 12171 |
| 1896 | 1.8 0.25 % |
27-08-2024 11:15:00 Tuesday |
731.6 733.4 |
734.95 | 730.4 | 8097 |
| 1897 | 3.9 0.54 % |
27-08-2024 10:15:00 Tuesday |
726.9 730.8 |
732.95 | 723 | 14431 |
| 1898 | 10.1 1.41 % |
27-08-2024 09:15:00 Tuesday |
716.05 726.15 |
735 | 716.05 | 46266 |
| 1899 | -0.15 -0.02 % |
26-08-2024 15:15:00 Monday |
715.15 715 |
716.7 | 714.1 | 5005 |
| 1900 | 1.35 0.19 % |
26-08-2024 14:15:00 Monday |
714 715.35 |
717.5 | 713.5 | 9546 |
| 1901 | -4.5 -0.63 % |
26-08-2024 13:15:00 Monday |
718.1 713.6 |
720.55 | 713.05 | 13474 |
| 1902 | 11.75 1.67 % |
26-08-2024 12:15:00 Monday |
705.25 717 |
717.5 | 705.25 | 17100 |
| 1903 | 4.05 0.58 % |
26-08-2024 11:15:00 Monday |
703.05 707.1 |
711.25 | 703.05 | 7668 |
| 1904 | -3.6 -0.51 % |
26-08-2024 10:15:00 Monday |
707.15 703.55 |
707.55 | 702.2 | 5170 |
| 1905 | -2.5 -0.35 % |
26-08-2024 09:15:00 Monday |
710.05 707.55 |
715.15 | 704.15 | 23685 |
| 1906 | -0.35 -0.05 % |
23-08-2024 15:15:00 Friday |
704.1 703.75 |
704.55 | 702.25 | 11236 |
| 1907 | -3.15 -0.45 % |
23-08-2024 14:15:00 Friday |
707.25 704.1 |
707.4 | 702.15 | 11219 |
| 1908 | 0.25 0.04 % |
23-08-2024 13:15:00 Friday |
706.8 707.05 |
708.55 | 706.2 | 447292 |
| 1909 | -0.65 -0.09 % |
23-08-2024 12:15:00 Friday |
707.8 707.15 |
708.75 | 707.15 | 8976 |
| 1910 | -1.55 -0.22 % |
23-08-2024 11:15:00 Friday |
709 707.45 |
713.85 | 707.25 | 12910 |
| 1911 | -3.25 -0.46 % |
23-08-2024 10:15:00 Friday |
712.15 708.9 |
713.85 | 707.35 | 14928 |
| 1912 | -10.8 -1.49 % |
23-08-2024 09:15:00 Friday |
723.2 712.4 |
725 | 712 | 45003 |
| 1913 | 4.95 0.7 % |
22-08-2024 15:15:00 Thursday |
710.05 715 |
719 | 707.75 | 37209 |
| 1914 | 6.65 0.95 % |
22-08-2024 14:15:00 Thursday |
703.4 710.05 |
711.7 | 702.5 | 94626 |
| 1915 | -1.8 -0.26 % |
22-08-2024 13:15:00 Thursday |
705 703.2 |
705.55 | 702.25 | 9145 |
| 1916 | -3.15 -0.44 % |
22-08-2024 12:15:00 Thursday |
708.15 705 |
708.2 | 704.5 | 13679 |
| 1917 | -1.7 -0.24 % |
22-08-2024 11:15:00 Thursday |
709.2 707.5 |
710.55 | 707.5 | 8222 |
| 1918 | -0.65 -0.09 % |
22-08-2024 10:15:00 Thursday |
710.5 709.85 |
712 | 707.55 | 18444 |
| 1919 | -9.45 -1.31 % |
22-08-2024 09:15:00 Thursday |
720 710.55 |
720 | 709.55 | 45597 |
| 1920 | -1.1 -0.15 % |
21-08-2024 15:15:00 Wednesday |
720.4 719.3 |
721.45 | 719.25 | 14819 |
| 1921 | 2.4 0.33 % |
21-08-2024 14:15:00 Wednesday |
718 720.4 |
720.4 | 715 | 29500 |
| 1922 | 1.25 0.17 % |
21-08-2024 13:15:00 Wednesday |
717.95 719.2 |
719.75 | 713.65 | 31764 |
| 1923 | 1.35 0.19 % |
21-08-2024 12:15:00 Wednesday |
716.75 718.1 |
720.8 | 715.1 | 39134 |
| 1924 | 5.95 0.84 % |
21-08-2024 11:15:00 Wednesday |
709.9 715.85 |
716.9 | 708.75 | 55700 |
| 1925 | -0.1 -0.01 % |
21-08-2024 10:15:00 Wednesday |
710 709.9 |
710.95 | 707.6 | 18334 |
| 1926 | 1 0.14 % |
21-08-2024 09:15:00 Wednesday |
709 710 |
711.95 | 702.85 | 50913 |
| 1927 | -0.65 -0.09 % |
20-08-2024 15:15:00 Tuesday |
708.9 708.25 |
714.3 | 708.25 | 21184 |
| 1928 | 6.2 0.88 % |
20-08-2024 14:15:00 Tuesday |
702 708.2 |
709.95 | 702 | 17138 |
| 1929 | 5.25 0.75 % |
20-08-2024 13:15:00 Tuesday |
697.15 702.4 |
703.55 | 696.05 | 10313 |
| 1930 | 4.45 0.64 % |
20-08-2024 12:15:00 Tuesday |
692.75 697.2 |
701.3 | 691.05 | 18980 |
| 1931 | 7.55 1.1 % |
20-08-2024 11:15:00 Tuesday |
683.9 691.45 |
693.55 | 682.85 | 12520 |
| 1932 | 11.45 1.7 % |
20-08-2024 10:15:00 Tuesday |
672.95 684.4 |
685 | 672.75 | 18649 |
| 1933 | 0.1 0.01 % |
20-08-2024 09:15:00 Tuesday |
672.75 672.85 |
676.05 | 667.7 | 15567 |
| 1934 | -0.05 -0.01 % |
19-08-2024 15:15:00 Monday |
668.75 668.7 |
669.7 | 665.3 | 3311 |
| 1935 | 0.3 0.04 % |
19-08-2024 14:15:00 Monday |
668.8 669.1 |
670.3 | 667.85 | 1955 |
| 1936 | -3.55 -0.53 % |
19-08-2024 13:15:00 Monday |
672.7 669.15 |
672.75 | 668.65 | 3148 |
| 1937 | -1.15 -0.17 % |
19-08-2024 12:15:00 Monday |
672.35 671.2 |
673.4 | 669.65 | 2227 |
| 1938 | 2.05 0.31 % |
19-08-2024 11:15:00 Monday |
670.8 672.85 |
674 | 670.8 | 2457 |
| 1939 | -1.05 -0.16 % |
19-08-2024 10:15:00 Monday |
672.75 671.7 |
674.25 | 668.65 | 5693 |
| 1940 | 8.4 1.26 % |
19-08-2024 09:15:00 Monday |
664.35 672.75 |
673.9 | 664.3 | 15432 |
| 1941 | -2.5 -0.38 % |
16-08-2024 15:15:00 Friday |
666 663.5 |
667.7 | 663 | 3480 |
| 1942 | 3.2 0.48 % |
16-08-2024 14:15:00 Friday |
661.95 665.15 |
666.45 | 659.75 | 5720 |
| 1943 | -2 -0.3 % |
16-08-2024 13:15:00 Friday |
663.75 661.75 |
663.75 | 658 | 2878 |
| 1944 | 0.5 0.08 % |
16-08-2024 12:15:00 Friday |
661 661.5 |
662.55 | 660.8 | 3274 |
| 1945 | 1.9 0.29 % |
16-08-2024 11:15:00 Friday |
658.85 660.75 |
662.35 | 657.65 | 3930 |
| 1946 | 0.55 0.08 % |
16-08-2024 10:15:00 Friday |
657.55 658.1 |
658.95 | 654.75 | 4546 |
| 1947 | -1.6 -0.24 % |
16-08-2024 09:15:00 Friday |
658.6 657 |
662.35 | 650 | 22402 |
| 1948 | -2.25 -0.35 % |
14-08-2024 15:15:00 Wednesday |
647.25 645 |
648.25 | 642.75 | 18181 |
| 1949 | -5.5 -0.84 % |
14-08-2024 14:15:00 Wednesday |
652.4 646.9 |
652.85 | 643.95 | 17696 |
| 1950 | -1.75 -0.27 % |
14-08-2024 13:15:00 Wednesday |
653.7 651.95 |
653.7 | 650.15 | 3447 |
| 1951 | 0.4 0.06 % |
14-08-2024 12:15:00 Wednesday |
653.35 653.75 |
654.7 | 650.35 | 3630 |
| 1952 | 3.2 0.49 % |
14-08-2024 11:15:00 Wednesday |
650.9 654.1 |
655.2 | 648.1 | 9516 |
| 1953 | -4.95 -0.75 % |
14-08-2024 10:15:00 Wednesday |
656.25 651.3 |
656.5 | 650.45 | 12773 |
| 1954 | -27.55 -4.03 % |
14-08-2024 09:15:00 Wednesday |
684.4 656.85 |
684.4 | 654.35 | 33579 |
| 1955 | 5.3 0.79 % |
13-08-2024 15:15:00 Tuesday |
672.65 677.95 |
680 | 670 | 14692 |
| 1956 | -2.65 -0.39 % |
13-08-2024 14:15:00 Tuesday |
675.3 672.65 |
679.95 | 672.5 | 14772 |
| 1957 | -6.1 -0.9 % |
13-08-2024 13:15:00 Tuesday |
681.1 675 |
682 | 674.15 | 14569 |
| 1958 | 0 0 % |
13-08-2024 12:15:00 Tuesday |
681 681 |
681.6 | 679.2 | 7396 |
| 1959 | 0.85 0.12 % |
13-08-2024 11:15:00 Tuesday |
680.15 681 |
682 | 679.65 | 102708 |
| 1960 | -1.95 -0.29 % |
13-08-2024 10:15:00 Tuesday |
681.95 680 |
682.8 | 678 | 26272 |
| 1961 | -17.65 -2.52 % |
13-08-2024 09:15:00 Tuesday |
699.4 681.75 |
699.4 | 680.25 | 37970 |
| 1962 | -2.45 -0.36 % |
12-08-2024 15:15:00 Monday |
689.45 687 |
690.2 | 687 | 7598 |
| 1963 | -0.8 -0.12 % |
12-08-2024 14:15:00 Monday |
689.9 689.1 |
690.75 | 687.5 | 35845 |
| 1964 | -0.15 -0.02 % |
12-08-2024 13:15:00 Monday |
690.05 689.9 |
691.4 | 688.5 | 90097 |
| 1965 | 1 0.15 % |
12-08-2024 12:15:00 Monday |
689 690 |
691.1 | 687.55 | 30949 |
| 1966 | 1.35 0.2 % |
12-08-2024 11:15:00 Monday |
688 689.35 |
694 | 687 | 19695 |
| 1967 | 1.9 0.28 % |
12-08-2024 10:15:00 Monday |
685.75 687.65 |
688.75 | 683.35 | 18266 |
| 1968 | -15 -2.14 % |
12-08-2024 09:15:00 Monday |
700.2 685.2 |
701.15 | 682 | 61999 |
| 1969 | 4.15 0.59 % |
09-08-2024 15:15:00 Friday |
702.55 706.7 |
707 | 701 | 7701 |
| 1970 | -4.65 -0.66 % |
09-08-2024 14:15:00 Friday |
707.5 702.85 |
709.9 | 701.5 | 21839 |
| 1971 | -5.45 -0.76 % |
09-08-2024 13:15:00 Friday |
713.45 708 |
715.5 | 708 | 14639 |
| 1972 | 0.7 0.1 % |
09-08-2024 12:15:00 Friday |
712.3 713 |
714 | 711.65 | 16786 |
| 1973 | 0.1 0.01 % |
09-08-2024 11:15:00 Friday |
711.9 712 |
714.6 | 708.45 | 15353 |
| 1974 | 9.95 1.42 % |
09-08-2024 10:15:00 Friday |
701.55 711.5 |
714.75 | 700.1 | 29975 |
| 1975 | -6.75 -0.95 % |
09-08-2024 09:15:00 Friday |
708.65 701.9 |
708.8 | 699.25 | 18355 |
| 1976 | -2.35 -0.34 % |
08-08-2024 15:15:00 Thursday |
699.45 697.1 |
700 | 696 | 8516 |
| 1977 | -4.3 -0.61 % |
08-08-2024 14:15:00 Thursday |
703.75 699.45 |
704.35 | 697.1 | 17095 |
| 1978 | -2.2 -0.31 % |
08-08-2024 13:15:00 Thursday |
705.7 703.5 |
709 | 701.3 | 14052 |
| 1979 | -8.05 -1.13 % |
08-08-2024 12:15:00 Thursday |
712.7 704.65 |
713.85 | 702 | 30841 |
| 1980 | 13.55 1.94 % |
08-08-2024 11:15:00 Thursday |
699.25 712.8 |
717.25 | 698 | 38458 |
| 1981 | 8.45 1.22 % |
08-08-2024 10:15:00 Thursday |
691.05 699.5 |
703.45 | 690.4 | 35810 |
| 1982 | -0.75 -0.11 % |
08-08-2024 09:15:00 Thursday |
691.5 690.75 |
693.95 | 683 | 35598 |
| 1983 | 0.15 0.02 % |
07-08-2024 15:15:00 Wednesday |
689.9 690.05 |
698 | 686.7 | 12256 |
| 1984 | 5.15 0.75 % |
07-08-2024 14:15:00 Wednesday |
684.95 690.1 |
690.9 | 683.85 | 6720 |
| 1985 | 1.65 0.24 % |
07-08-2024 13:15:00 Wednesday |
684.5 686.15 |
687.85 | 682.85 | 7303 |
| 1986 | 4.15 0.61 % |
07-08-2024 12:15:00 Wednesday |
680.85 685 |
686.7 | 677.95 | 9255 |
| 1987 | 0.25 0.04 % |
07-08-2024 11:15:00 Wednesday |
680.75 681 |
682.6 | 679.4 | 5166 |
| 1988 | 1.1 0.16 % |
07-08-2024 10:15:00 Wednesday |
679.65 680.75 |
686.45 | 679.65 | 8235 |
| 1989 | -14.65 -2.11 % |
07-08-2024 09:15:00 Wednesday |
695 680.35 |
695 | 679.2 | 32127 |
| 1990 | -1.35 -0.2 % |
06-08-2024 15:15:00 Tuesday |
683.35 682 |
683.6 | 679.7 | 8018 |
| 1991 | -11.05 -1.59 % |
06-08-2024 14:15:00 Tuesday |
694.75 683.7 |
695.05 | 683 | 14094 |
| 1992 | -1.95 -0.28 % |
06-08-2024 13:15:00 Tuesday |
697 695.05 |
699.55 | 689.7 | 12271 |
| 1993 | 1.8 0.26 % |
06-08-2024 12:15:00 Tuesday |
696 697.8 |
703.9 | 691.15 | 22995 |
| 1994 | 4.7 0.68 % |
06-08-2024 11:15:00 Tuesday |
691.45 696.15 |
698 | 689.45 | 7850 |
| 1995 | 3.25 0.47 % |
06-08-2024 10:15:00 Tuesday |
688.6 691.85 |
693.4 | 684 | 11698 |
| 1996 | 3.4 0.5 % |
06-08-2024 09:15:00 Tuesday |
685.2 688.6 |
697 | 684 | 44005 |
| 1997 | -1.25 -0.18 % |
05-08-2024 15:15:00 Monday |
684.3 683.05 |
685.35 | 681 | 8622 |
| 1998 | -1.25 -0.18 % |
05-08-2024 14:15:00 Monday |
686 684.75 |
688.15 | 683.85 | 26528 |
| 1999 | 1.8 0.26 % |
05-08-2024 13:15:00 Monday |
684.2 686 |
687.25 | 682.85 | 20815 |
| 2000 | 0.8 0.12 % |
05-08-2024 12:15:00 Monday |
683.35 684.15 |
686 | 679 | 28902 |
| 2001 | 1.2 0.18 % |
05-08-2024 11:15:00 Monday |
682.05 683.25 |
683.9 | 676 | 42491 |
| 2002 | -13.8 -1.98 % |
05-08-2024 10:15:00 Monday |
696.2 682.4 |
697.15 | 680.85 | 44128 |
| 2003 | 35.9 5.43 % |
05-08-2024 09:15:00 Monday |
660.65 696.55 |
704 | 660.65 | 118655 |
| 2004 | 2.9 0.4 % |
02-08-2024 15:15:00 Friday |
721 723.9 |
725.4 | 721 | 6830 |
| 2005 | -0.8 -0.11 % |
02-08-2024 14:15:00 Friday |
721.7 720.9 |
724 | 717 | 6470 |
| 2006 | 3.3 0.46 % |
02-08-2024 13:15:00 Friday |
717.8 721.1 |
722.3 | 716.75 | 5074 |
| 2007 | -0.9 -0.13 % |
02-08-2024 12:15:00 Friday |
717.5 716.6 |
718.75 | 714.7 | 5062 |
| 2008 | -2.5 -0.35 % |
02-08-2024 11:15:00 Friday |
720 717.5 |
721 | 717 | 2893 |
| 2009 | 1.8 0.25 % |
02-08-2024 10:15:00 Friday |
718.05 719.85 |
722.7 | 717.05 | 5062 |
| 2010 | -13.6 -1.86 % |
02-08-2024 09:15:00 Friday |
731.55 717.95 |
735 | 711 | 48777 |
| 2011 | 4.6 0.63 % |
01-08-2024 15:15:00 Thursday |
726.4 731 |
731.9 | 723.3 | 5854 |
| 2012 | -4.85 -0.66 % |
01-08-2024 14:15:00 Thursday |
731.25 726.4 |
732.95 | 723 | 13935 |
| 2013 | -0.55 -0.07 % |
01-08-2024 13:15:00 Thursday |
733.55 733 |
735.7 | 731.85 | 4409 |
| 2014 | -6.05 -0.82 % |
01-08-2024 12:15:00 Thursday |
740.8 734.75 |
743.25 | 734.45 | 9942 |
| 2015 | -2.3 -0.31 % |
01-08-2024 11:15:00 Thursday |
742.8 740.5 |
747.9 | 737.35 | 36526 |
| 2016 | 4.15 0.56 % |
01-08-2024 10:15:00 Thursday |
738.4 742.55 |
742.95 | 734.1 | 18454 |
| 2017 | 9.15 1.25 % |
01-08-2024 09:15:00 Thursday |
729.95 739.1 |
742.05 | 729 | 30019 |
| 2018 | -0.75 -0.1 % |
31-07-2024 15:15:00 Wednesday |
728.35 727.6 |
728.95 | 727.2 | 12478 |
| 2019 | -0.25 -0.03 % |
31-07-2024 14:15:00 Wednesday |
728.7 728.45 |
729.3 | 725 | 27431 |
| 2020 | 1.6 0.22 % |
31-07-2024 13:15:00 Wednesday |
727.8 729.4 |
729.75 | 727.05 | 21157 |
| 2021 | 0.45 0.06 % |
31-07-2024 12:15:00 Wednesday |
727.6 728.05 |
729.4 | 724.95 | 21493 |
| 2022 | 3.15 0.44 % |
31-07-2024 11:15:00 Wednesday |
723.65 726.8 |
729.9 | 723 | 41646 |
| 2023 | -1.05 -0.14 % |
31-07-2024 10:15:00 Wednesday |
724.95 723.9 |
727.65 | 722.1 | 16888 |
| 2024 | 0.05 0.01 % |
31-07-2024 09:15:00 Wednesday |
724.65 724.7 |
729.4 | 717.3 | 58653 |
| 2025 | 1.9 0.27 % |
30-07-2024 15:15:00 Tuesday |
715.1 717 |
717.75 | 714.35 | 4526 |
| 2026 | -0.05 -0.01 % |
30-07-2024 14:15:00 Tuesday |
715.7 715.65 |
718.1 | 714.7 | 8620 |
| 2027 | -0.55 -0.08 % |
30-07-2024 13:15:00 Tuesday |
716.15 715.6 |
717.8 | 713.25 | 6008 |
| 2028 | -2.35 -0.33 % |
30-07-2024 12:15:00 Tuesday |
718.35 716 |
719 | 715.15 | 7411 |
| 2029 | -4.3 -0.6 % |
30-07-2024 11:15:00 Tuesday |
722.6 718.3 |
723.6 | 715 | 16807 |
| 2030 | -0.1 -0.01 % |
30-07-2024 10:15:00 Tuesday |
722.9 722.8 |
728.25 | 720.55 | 20651 |
| 2031 | 33.05 4.79 % |
30-07-2024 09:15:00 Tuesday |
690.05 723.1 |
725.6 | 690.05 | 72257 |
| 2032 | -4.5 -0.65 % |
29-07-2024 15:15:00 Monday |
691.7 687.2 |
692.2 | 687.2 | 12291 |
| 2033 | 1.7 0.25 % |
29-07-2024 14:15:00 Monday |
690 691.7 |
694.85 | 689.5 | 22563 |
| 2034 | 4.9 0.71 % |
29-07-2024 13:15:00 Monday |
685.55 690.45 |
691.15 | 684.95 | 14641 |
| 2035 | 1.85 0.27 % |
29-07-2024 12:15:00 Monday |
683.5 685.35 |
687.45 | 682.25 | 20499 |
| 2036 | -0.8 -0.12 % |
29-07-2024 11:15:00 Monday |
684.5 683.7 |
687.15 | 682.35 | 28780 |
| 2037 | -12.75 -1.83 % |
29-07-2024 10:15:00 Monday |
696.5 683.75 |
699.8 | 681 | 24644 |
| 2038 | -4.8 -0.68 % |
29-07-2024 09:15:00 Monday |
701.3 696.5 |
702.9 | 687.4 | 22823 |
| 2039 | -2.75 -0.4 % |
26-07-2024 15:15:00 Friday |
694.9 692.15 |
695 | 690.9 | 6180 |
| 2040 | -2.15 -0.31 % |
26-07-2024 14:15:00 Friday |
697.15 695 |
697.55 | 692.45 | 23058 |
| 2041 | -2.15 -0.31 % |
26-07-2024 13:15:00 Friday |
698.5 696.35 |
705.25 | 695.5 | 28544 |
| 2042 | 5.5 0.79 % |
26-07-2024 12:15:00 Friday |
693 698.5 |
699.4 | 692.85 | 10881 |
| 2043 | -8.15 -1.16 % |
26-07-2024 11:15:00 Friday |
700.95 692.8 |
702.3 | 692.2 | 20173 |
| 2044 | 14.95 2.18 % |
26-07-2024 10:15:00 Friday |
685.9 700.85 |
701.75 | 685.3 | 62026 |
| 2045 | 10.75 1.59 % |
26-07-2024 09:15:00 Friday |
674.95 685.7 |
696.65 | 671.7 | 74464 |
| 2046 | 1.8 0.27 % |
25-07-2024 15:15:00 Thursday |
668.15 669.95 |
670.65 | 666.6 | 8750 |
| 2047 | -8.5 -1.26 % |
25-07-2024 14:15:00 Thursday |
675.55 667.05 |
680.2 | 667.05 | 15674 |
| 2048 | -0.3 -0.04 % |
25-07-2024 13:15:00 Thursday |
676.25 675.95 |
679.65 | 674.7 | 3518 |
| 2049 | -2.05 -0.3 % |
25-07-2024 12:15:00 Thursday |
678.35 676.3 |
678.35 | 674.5 | 4026 |
| 2050 | -0.45 -0.07 % |
25-07-2024 11:15:00 Thursday |
678.25 677.8 |
682 | 675.4 | 9979 |
| 2051 | 4.95 0.74 % |
25-07-2024 10:15:00 Thursday |
672.15 677.1 |
689.4 | 672 | 23200 |
| 2052 | -10.2 -1.49 % |
25-07-2024 09:15:00 Thursday |
683 672.8 |
683 | 667.5 | 58793 |
| 2053 | 2.55 0.37 % |
24-07-2024 15:15:00 Wednesday |
682.25 684.8 |
686.15 | 680.1 | 17206 |
| 2054 | -4.6 -0.67 % |
24-07-2024 14:15:00 Wednesday |
687.4 682.8 |
688 | 682.6 | 74748 |
| 2055 | -6.9 -0.99 % |
24-07-2024 13:15:00 Wednesday |
694.5 687.6 |
695.65 | 687.05 | 102529 |
| 2056 | -5.25 -0.75 % |
24-07-2024 12:15:00 Wednesday |
699.75 694.5 |
700.2 | 693.65 | 92550 |
| 2057 | -2.45 -0.35 % |
24-07-2024 11:15:00 Wednesday |
702.85 700.4 |
703.5 | 700.25 | 8033 |
| 2058 | 5.6 0.8 % |
24-07-2024 10:15:00 Wednesday |
696.2 701.8 |
703 | 693.7 | 14340 |
| 2059 | -10.75 -1.52 % |
24-07-2024 09:15:00 Wednesday |
706.95 696.2 |
706.95 | 693 | 19102 |
| 2060 | 1.05 0.15 % |
23-07-2024 15:15:00 Tuesday |
694.95 696 |
698.05 | 692.1 | 25204 |
| 2061 | -8.05 -1.15 % |
23-07-2024 14:15:00 Tuesday |
703 694.95 |
711.85 | 693.15 | 52966 |
| 2062 | 4.4 0.63 % |
23-07-2024 13:15:00 Tuesday |
698.75 703.15 |
704.6 | 698.5 | 13442 |
| 2063 | -6.4 -0.91 % |
23-07-2024 12:15:00 Tuesday |
705.95 699.55 |
705.95 | 681.8 | 72656 |
| 2064 | -3.65 -0.51 % |
23-07-2024 11:15:00 Tuesday |
709.95 706.3 |
710 | 703 | 28243 |
| 2065 | -1.05 -0.15 % |
23-07-2024 10:15:00 Tuesday |
711 709.95 |
715.4 | 707.2 | 24117 |
| 2066 | -2.8 -0.39 % |
23-07-2024 09:15:00 Tuesday |
714 711.2 |
732 | 706.8 | 105527 |
| 2067 | -2.5 -0.35 % |
22-07-2024 15:15:00 Monday |
709.85 707.35 |
710 | 707.1 | 10135 |
| 2068 | -0.1 -0.01 % |
22-07-2024 14:15:00 Monday |
709.4 709.3 |
711.9 | 707.05 | 21583 |
| 2069 | 4 0.57 % |
22-07-2024 13:15:00 Monday |
705.1 709.1 |
710.45 | 705 | 9339 |
| 2070 | -4.15 -0.59 % |
22-07-2024 12:15:00 Monday |
709.15 705 |
710.05 | 703 | 7824 |
| 2071 | 2 0.28 % |
22-07-2024 11:15:00 Monday |
707 709 |
716 | 706.85 | 10762 |
| 2072 | 1.65 0.23 % |
22-07-2024 10:15:00 Monday |
706 707.65 |
710 | 703.4 | 22122 |
| 2073 | -12.2 -1.7 % |
22-07-2024 09:15:00 Monday |
718.2 706 |
725.55 | 702.45 | 81367 |
| 2074 | -3.15 -0.45 % |
19-07-2024 15:15:00 Friday |
704.2 701.05 |
707.05 | 701.05 | 2136 |
| 2075 | 2.8 0.4 % |
19-07-2024 14:15:00 Friday |
700.5 703.3 |
705.6 | 699.3 | 20788 |
| 2076 | 9.05 1.31 % |
19-07-2024 13:15:00 Friday |
690.75 699.8 |
706 | 689.55 | 10717 |
| 2077 | -17.45 -2.46 % |
19-07-2024 12:15:00 Friday |
709 691.55 |
709 | 686.95 | 19251 |
| 2078 | 1.15 0.16 % |
19-07-2024 11:15:00 Friday |
708.8 709.95 |
711.35 | 706.45 | 5028 |
| 2079 | -0.2 -0.03 % |
19-07-2024 10:15:00 Friday |
709.35 709.15 |
713.45 | 707.7 | 5176 |
| 2080 | -4.2 -0.59 % |
19-07-2024 09:15:00 Friday |
714.45 710.25 |
717.75 | 703.85 | 29254 |
| 2081 | -2.7 -0.38 % |
18-07-2024 15:15:00 Thursday |
714.05 711.35 |
716.8 | 710.8 | 5562 |
| 2082 | 10.05 1.43 % |
18-07-2024 14:15:00 Thursday |
703.95 714 |
715 | 703 | 10341 |
| 2083 | 0.55 0.08 % |
18-07-2024 13:15:00 Thursday |
703.7 704.25 |
704.45 | 701.3 | 4235 |
| 2084 | 2.25 0.32 % |
18-07-2024 12:15:00 Thursday |
700.95 703.2 |
703.65 | 698.3 | 3616 |
| 2085 | 3.4 0.49 % |
18-07-2024 11:15:00 Thursday |
699.45 702.85 |
702.85 | 698 | 7171 |
| 2086 | -8.35 -1.18 % |
18-07-2024 10:15:00 Thursday |
706.85 698.5 |
706.95 | 698.5 | 8984 |
| 2087 | -8.3 -1.16 % |
18-07-2024 09:15:00 Thursday |
714.85 706.55 |
714.85 | 696.5 | 29859 |
| 2088 | 5.8 0.82 % |
16-07-2024 15:15:00 Tuesday |
707.1 712.9 |
712.9 | 705.5 | 5247 |
| 2089 | -7.6 -1.06 % |
16-07-2024 14:15:00 Tuesday |
715.05 707.45 |
716.35 | 706.75 | 6282 |
| 2090 | 1.65 0.23 % |
16-07-2024 13:15:00 Tuesday |
712.35 714 |
716 | 711.4 | 3577 |
| 2091 | 2.15 0.3 % |
16-07-2024 12:15:00 Tuesday |
710.4 712.55 |
714.35 | 708.45 | 4922 |
| 2092 | -6.8 -0.95 % |
16-07-2024 11:15:00 Tuesday |
717.15 710.35 |
717.8 | 708.75 | 4975 |
| 2093 | -1.5 -0.21 % |
16-07-2024 10:15:00 Tuesday |
718.7 717.2 |
718.7 | 714.35 | 3407 |
| 2094 | -1 -0.14 % |
16-07-2024 09:15:00 Tuesday |
719.8 718.8 |
723.35 | 713.85 | 15154 |
| 2095 | -9.05 -1.25 % |
15-07-2024 15:15:00 Monday |
721.55 712.5 |
721.95 | 711.95 | 8868 |
| 2096 | 4.35 0.61 % |
15-07-2024 14:15:00 Monday |
716.15 720.5 |
724 | 713.85 | 17429 |
| 2097 | 0.7 0.1 % |
15-07-2024 13:15:00 Monday |
715.25 715.95 |
717.55 | 714 | 8335 |
| 2098 | -2.75 -0.38 % |
15-07-2024 12:15:00 Monday |
718 715.25 |
720.35 | 715 | 17315 |
| 2099 | 6.25 0.88 % |
15-07-2024 11:15:00 Monday |
711.75 718 |
718.35 | 711 | 13060 |
| 2100 | 5.25 0.74 % |
15-07-2024 10:15:00 Monday |
706.8 712.05 |
713.2 | 706.8 | 27720 |
| 2101 | -17.2 -2.37 % |
15-07-2024 09:15:00 Monday |
724.55 707.35 |
724.55 | 699 | 61744 |
| 2102 | 1.05 0.15 % |
12-07-2024 15:15:00 Friday |
712.85 713.9 |
713.9 | 710.6 | 8819 |
| 2103 | -0.25 -0.04 % |
12-07-2024 14:15:00 Friday |
711.95 711.7 |
717.75 | 710 | 12918 |
| 2104 | 0.7 0.1 % |
12-07-2024 13:15:00 Friday |
711.85 712.55 |
714.15 | 710.1 | 4487 |
| 2105 | -0.85 -0.12 % |
12-07-2024 12:15:00 Friday |
711.75 710.9 |
712.5 | 709 | 10283 |
| 2106 | -6.6 -0.92 % |
12-07-2024 11:15:00 Friday |
717.95 711.35 |
718.7 | 711 | 9004 |
| 2107 | 8.65 1.22 % |
12-07-2024 10:15:00 Friday |
710.05 718.7 |
722.9 | 709.6 | 30051 |
| 2108 | -9.4 -1.31 % |
12-07-2024 09:15:00 Friday |
719.3 709.9 |
719.3 | 708.7 | 33405 |
| 2109 | 0.4 0.06 % |
11-07-2024 15:15:00 Thursday |
713.7 714.1 |
716.5 | 710.5 | 9654 |
| 2110 | -1 -0.14 % |
11-07-2024 14:15:00 Thursday |
714.5 713.5 |
718.5 | 712.3 | 8149 |
| 2111 | -8.5 -1.18 % |
11-07-2024 13:15:00 Thursday |
723.05 714.55 |
723.95 | 713.8 | 7025 |
| 2112 | -2.95 -0.41 % |
11-07-2024 12:15:00 Thursday |
726 723.05 |
728 | 721.05 | 6458 |
| 2113 | 1.5 0.21 % |
11-07-2024 11:15:00 Thursday |
725.75 727.25 |
730.3 | 724.3 | 2742 |
| 2114 | -9.35 -1.27 % |
11-07-2024 10:15:00 Thursday |
734.65 725.3 |
738.15 | 723.1 | 8169 |
| 2115 | 1.3 0.18 % |
11-07-2024 09:15:00 Thursday |
732.5 733.8 |
740.25 | 724.35 | 19110 |
| 2116 | -2.75 -0.38 % |
10-07-2024 15:15:00 Wednesday |
726.25 723.5 |
728.95 | 722.05 | 3170 |
| 2117 | 13.55 1.9 % |
10-07-2024 14:15:00 Wednesday |
711.35 724.9 |
726.9 | 711.35 | 4547 |
| 2118 | 0.4 0.06 % |
10-07-2024 13:15:00 Wednesday |
710.65 711.05 |
713.9 | 709.45 | 3074 |
| 2119 | 0 0 % |
10-07-2024 12:15:00 Wednesday |
709.5 709.5 |
710.65 | 707.5 | 7612 |
| 2120 | 1.55 0.22 % |
10-07-2024 11:15:00 Wednesday |
707.95 709.5 |
711.45 | 707.05 | 4093 |
| 2121 | -0.8 -0.11 % |
10-07-2024 10:15:00 Wednesday |
708.05 707.25 |
711.35 | 696.4 | 23351 |
| 2122 | -16 -2.2 % |
10-07-2024 09:15:00 Wednesday |
726 710 |
727 | 709.3 | 18699 |
| 2123 | -6.9 -0.95 % |
09-07-2024 15:15:00 Tuesday |
728 721.1 |
728 | 718.15 | 20135 |
| 2124 | -0.9 -0.12 % |
09-07-2024 14:15:00 Tuesday |
729.25 728.35 |
733.45 | 727 | 13242 |
| 2125 | 1.15 0.16 % |
09-07-2024 13:15:00 Tuesday |
728.1 729.25 |
730 | 727 | 17311 |
| 2126 | -3.9 -0.53 % |
09-07-2024 12:15:00 Tuesday |
732.55 728.65 |
735.35 | 728.05 | 9413 |
| 2127 | -2.85 -0.39 % |
09-07-2024 11:15:00 Tuesday |
735 732.15 |
736.15 | 732.15 | 10218 |
| 2128 | -3.2 -0.43 % |
09-07-2024 10:15:00 Tuesday |
737.45 734.25 |
737.7 | 734 | 11711 |
| 2129 | -7.25 -0.97 % |
09-07-2024 09:15:00 Tuesday |
743.95 736.7 |
745 | 732 | 25617 |
| 2130 | -1.65 -0.22 % |
08-07-2024 15:15:00 Monday |
741.9 740.25 |
743.2 | 740.25 | 3437 |
| 2131 | 0.55 0.07 % |
08-07-2024 14:15:00 Monday |
741 741.55 |
743.8 | 739.7 | 7693 |
| 2132 | 2.65 0.36 % |
08-07-2024 13:15:00 Monday |
738.25 740.9 |
742.5 | 738.25 | 2175 |
| 2133 | 0.5 0.07 % |
08-07-2024 12:15:00 Monday |
738.45 738.95 |
743.35 | 736.9 | 10149 |
| 2134 | 3.2 0.44 % |
08-07-2024 11:15:00 Monday |
735.3 738.5 |
743 | 735.05 | 8279 |
| 2135 | -3.8 -0.51 % |
08-07-2024 10:15:00 Monday |
739.5 735.7 |
741 | 732.85 | 7398 |
| 2136 | -5.75 -0.77 % |
08-07-2024 09:15:00 Monday |
744.95 739.2 |
746.75 | 737.2 | 16949 |
| 2137 | -2.65 -0.36 % |
05-07-2024 15:15:00 Friday |
736.65 734 |
738 | 733 | 10665 |
| 2138 | 0.4 0.05 % |
05-07-2024 14:15:00 Friday |
736.6 737 |
738.95 | 730.1 | 34683 |
| 2139 | 0.85 0.12 % |
05-07-2024 13:15:00 Friday |
735.7 736.55 |
737.5 | 730.05 | 18737 |
| 2140 | 15 2.08 % |
05-07-2024 12:15:00 Friday |
721 736 |
749.45 | 720 | 87092 |
| 2141 | 0.85 0.12 % |
05-07-2024 11:15:00 Friday |
719.75 720.6 |
723.2 | 718.4 | 14985 |
| 2142 | -2.4 -0.33 % |
05-07-2024 10:15:00 Friday |
721.75 719.35 |
722.45 | 718.55 | 13757 |
| 2143 | -4.75 -0.65 % |
05-07-2024 09:15:00 Friday |
726.5 721.75 |
727.15 | 716.65 | 31652 |
| 2144 | 0.95 0.13 % |
04-07-2024 15:15:00 Thursday |
725.4 726.35 |
727.6 | 722.3 | 9071 |
| 2145 | -1.45 -0.2 % |
04-07-2024 14:15:00 Thursday |
727.4 725.95 |
728.25 | 725 | 4395 |
| 2146 | -4 -0.55 % |
04-07-2024 13:15:00 Thursday |
730.9 726.9 |
731.45 | 726.8 | 4769 |
| 2147 | 3.1 0.43 % |
04-07-2024 12:15:00 Thursday |
727.95 731.05 |
732 | 727.9 | 2027 |
| 2148 | -2.45 -0.34 % |
04-07-2024 11:15:00 Thursday |
730.4 727.95 |
731.65 | 724.25 | 5949 |
| 2149 | -3.35 -0.46 % |
04-07-2024 10:15:00 Thursday |
733.45 730.1 |
733.6 | 729.35 | 3879 |
| 2150 | -5 -0.68 % |
04-07-2024 09:15:00 Thursday |
737.95 732.95 |
737.95 | 726.9 | 15008 |
| 2151 | -1.65 -0.22 % |
03-07-2024 15:15:00 Wednesday |
734.6 732.95 |
735 | 731.1 | 5501 |
| 2152 | 10.2 1.41 % |
03-07-2024 14:15:00 Wednesday |
724.25 734.45 |
735 | 722.2 | 27670 |
| 2153 | -1.2 -0.17 % |
03-07-2024 13:15:00 Wednesday |
726 724.8 |
726 | 724.45 | 5975 |
| 2154 | -1 -0.14 % |
03-07-2024 12:15:00 Wednesday |
727 726 |
727.05 | 724 | 13132 |
| 2155 | 2.6 0.36 % |
03-07-2024 11:15:00 Wednesday |
724.35 726.95 |
727.2 | 723.9 | 27622 |
| 2156 | -6.2 -0.85 % |
03-07-2024 10:15:00 Wednesday |
730.1 723.9 |
730.3 | 719.65 | 247999 |
| 2157 | -8.85 -1.2 % |
03-07-2024 09:15:00 Wednesday |
738.85 730 |
739.25 | 729.1 | 26413 |
| 2158 | 4.35 0.6 % |
02-07-2024 15:15:00 Tuesday |
729.5 733.85 |
733.95 | 728.35 | 9537 |
| 2159 | 0.4 0.05 % |
02-07-2024 14:15:00 Tuesday |
728.6 729 |
731.85 | 728 | 17622 |
| 2160 | -4.05 -0.55 % |
02-07-2024 13:15:00 Tuesday |
732.5 728.45 |
734.9 | 728.3 | 3408 |
| 2161 | -0.8 -0.11 % |
02-07-2024 12:15:00 Tuesday |
733.5 732.7 |
736.85 | 728 | 71133 |
| 2162 | 3.3 0.45 % |
02-07-2024 11:15:00 Tuesday |
730.2 733.5 |
736.45 | 727.35 | 80837 |
| 2163 | -14.4 -1.93 % |
02-07-2024 10:15:00 Tuesday |
744.4 730 |
745.8 | 729.4 | 52073 |
| 2164 | -5.25 -0.7 % |
02-07-2024 09:15:00 Tuesday |
750.3 745.05 |
750.5 | 740 | 16493 |
| 2165 | -0.7 -0.09 % |
01-07-2024 15:15:00 Monday |
749.8 749.1 |
751.75 | 748.9 | 20213 |
| 2166 | 5.95 0.8 % |
01-07-2024 14:15:00 Monday |
744 749.95 |
750.85 | 743.2 | 25966 |
| 2167 | -4.35 -0.58 % |
01-07-2024 13:15:00 Monday |
748.75 744.4 |
749 | 739.3 | 22792 |
| 2168 | -1.25 -0.17 % |
01-07-2024 12:15:00 Monday |
749.75 748.5 |
751 | 747 | 160028 |
| 2169 | 2.9 0.39 % |
01-07-2024 11:15:00 Monday |
747.05 749.95 |
752 | 745.85 | 36204 |
| 2170 | 3.05 0.41 % |
01-07-2024 10:15:00 Monday |
744 747.05 |
747.65 | 743.35 | 25129 |
| 2171 | 0.65 0.09 % |
01-07-2024 09:15:00 Monday |
743.05 743.7 |
746 | 736.45 | 48579 |
| 2172 | -3.15 -0.43 % |
28-06-2024 15:15:00 Friday |
733.65 730.5 |
736.15 | 730.5 | 2592 |
| 2173 | -8.3 -1.12 % |
28-06-2024 14:15:00 Friday |
742.05 733.75 |
742.05 | 732.7 | 9650 |
| 2174 | 8.35 1.14 % |
28-06-2024 13:15:00 Friday |
734.05 742.4 |
743.6 | 734 | 17151 |
| 2175 | 2.65 0.36 % |
28-06-2024 12:15:00 Friday |
731.35 734 |
734.35 | 730.5 | 3445 |
| 2176 | -3.85 -0.52 % |
28-06-2024 11:15:00 Friday |
735.85 732 |
736.7 | 730.9 | 4527 |
| 2177 | -0.6 -0.08 % |
28-06-2024 10:15:00 Friday |
736.35 735.75 |
737.85 | 731.7 | 8622 |
| 2178 | -4.25 -0.57 % |
28-06-2024 09:15:00 Friday |
741.3 737.05 |
742.05 | 726.9 | 28522 |
| 2179 | 3.75 0.51 % |
27-06-2024 15:15:00 Thursday |
734.55 738.3 |
740 | 733.2 | 12898 |
| 2180 | 12.65 1.75 % |
27-06-2024 14:15:00 Thursday |
722.65 735.3 |
737 | 722.65 | 27392 |
| 2181 | -7.45 -1.02 % |
27-06-2024 13:15:00 Thursday |
730.1 722.65 |
731.8 | 718 | 17736 |
| 2182 | -4.9 -0.67 % |
27-06-2024 12:15:00 Thursday |
735.65 730.75 |
735.65 | 729.25 | 10424 |
| 2183 | 0.85 0.12 % |
27-06-2024 11:15:00 Thursday |
734.05 734.9 |
736.45 | 732.5 | 9101 |
| 2184 | 4.25 0.58 % |
27-06-2024 10:15:00 Thursday |
730 734.25 |
736.25 | 728.35 | 14150 |
| 2185 | 8.95 1.24 % |
27-06-2024 09:15:00 Thursday |
720.85 729.8 |
739.15 | 720.3 | 57231 |
| 2186 | -0.3 -0.04 % |
26-06-2024 15:15:00 Wednesday |
711.7 711.4 |
713.5 | 710 | 4409 |
| 2187 | -4.55 -0.64 % |
26-06-2024 14:15:00 Wednesday |
716.05 711.5 |
717.2 | 709.75 | 18642 |
| 2188 | -4.15 -0.58 % |
26-06-2024 13:15:00 Wednesday |
719.75 715.6 |
719.75 | 714.5 | 6029 |
| 2189 | 2.55 0.36 % |
26-06-2024 12:15:00 Wednesday |
717.85 720.4 |
725.85 | 717.85 | 7706 |
| 2190 | -3.1 -0.43 % |
26-06-2024 11:15:00 Wednesday |
721 717.9 |
721.2 | 714.05 | 6845 |
| 2191 | 9.9 1.39 % |
26-06-2024 10:15:00 Wednesday |
711.5 721.4 |
723.75 | 711.5 | 12961 |
| 2192 | -13 -1.79 % |
26-06-2024 09:15:00 Wednesday |
724.85 711.85 |
726.2 | 710.5 | 31623 |
| 2193 | 4.05 0.56 % |
25-06-2024 15:15:00 Tuesday |
717.95 722 |
722 | 716 | 8433 |
| 2194 | -7.5 -1.03 % |
25-06-2024 14:15:00 Tuesday |
725.6 718.1 |
726.35 | 717.25 | 19685 |
| 2195 | -4.2 -0.58 % |
25-06-2024 13:15:00 Tuesday |
730.2 726 |
732.75 | 725.9 | 15856 |
| 2196 | 1.3 0.18 % |
25-06-2024 12:15:00 Tuesday |
730.05 731.35 |
733.85 | 728.75 | 5229 |
| 2197 | 1.4 0.19 % |
25-06-2024 11:15:00 Tuesday |
728.15 729.55 |
731.8 | 726 | 9039 |
| 2198 | -8.55 -1.16 % |
25-06-2024 10:15:00 Tuesday |
737.25 728.7 |
737.25 | 727.85 | 9791 |
| 2199 | -13.9 -1.85 % |
25-06-2024 09:15:00 Tuesday |
749.95 736.05 |
749.95 | 733.75 | 31017 |
| 2200 | -3.1 -0.41 % |
24-06-2024 15:15:00 Monday |
747.6 744.5 |
750.45 | 742.8 | 15179 |
| 2201 | 7.85 1.06 % |
24-06-2024 14:15:00 Monday |
740.3 748.15 |
748.15 | 739.75 | 45133 |
| 2202 | 4.45 0.6 % |
24-06-2024 13:15:00 Monday |
735.6 740.05 |
742.75 | 734.7 | 36226 |
| 2203 | 4.6 0.63 % |
24-06-2024 12:15:00 Monday |
731.4 736 |
736 | 729.35 | 16400 |
| 2204 | -1.1 -0.15 % |
24-06-2024 11:15:00 Monday |
731.85 730.75 |
733.1 | 726.2 | 13566 |
| 2205 | 4 0.55 % |
24-06-2024 10:15:00 Monday |
728.7 732.7 |
734 | 725.7 | 12821 |
| 2206 | -2.65 -0.36 % |
24-06-2024 09:15:00 Monday |
731.35 728.7 |
739.95 | 724.15 | 39096 |
| 2207 | -1.1 -0.15 % |
21-06-2024 15:15:00 Friday |
721.25 720.15 |
728.35 | 720.15 | 14949 |
| 2208 | 0.5 0.07 % |
21-06-2024 14:15:00 Friday |
720 720.5 |
726 | 712.1 | 30415 |
| 2209 | 3.7 0.52 % |
21-06-2024 13:15:00 Friday |
716.7 720.4 |
722.05 | 716.05 | 16884 |
| 2210 | -1.15 -0.16 % |
21-06-2024 12:15:00 Friday |
718.1 716.95 |
719.9 | 713.65 | 29350 |
| 2211 | 9.4 1.33 % |
21-06-2024 11:15:00 Friday |
708.75 718.15 |
719 | 708.6 | 23292 |
| 2212 | -2.15 -0.3 % |
21-06-2024 10:15:00 Friday |
710.45 708.3 |
711.05 | 706.1 | 9761 |
| 2213 | 3.6 0.51 % |
21-06-2024 09:15:00 Friday |
707 710.6 |
712 | 700.65 | 18521 |
| 2214 | 0.2 0.03 % |
20-06-2024 15:15:00 Thursday |
706.8 707 |
707.95 | 704.1 | 41643 |
| 2215 | 3.55 0.5 % |
20-06-2024 14:15:00 Thursday |
704.05 707.6 |
708.3 | 703.25 | 11902 |
| 2216 | -0.2 -0.03 % |
20-06-2024 13:15:00 Thursday |
703.9 703.7 |
704.95 | 702.65 | 4429 |
| 2217 | 2.6 0.37 % |
20-06-2024 12:15:00 Thursday |
700.25 702.85 |
703.1 | 698.5 | 7646 |
| 2218 | -0.6 -0.09 % |
20-06-2024 11:15:00 Thursday |
701.5 700.9 |
704 | 699.75 | 11632 |
| 2219 | -4.35 -0.62 % |
20-06-2024 10:15:00 Thursday |
705.7 701.35 |
707.8 | 700.7 | 13671 |
| 2220 | 7.1 1.02 % |
20-06-2024 09:15:00 Thursday |
698.25 705.35 |
711.75 | 697.35 | 33172 |
| 2221 | -2.4 -0.34 % |
19-06-2024 15:15:00 Wednesday |
699 696.6 |
700 | 696 | 8877 |
| 2222 | 1.6 0.23 % |
19-06-2024 14:15:00 Wednesday |
697.3 698.9 |
700.15 | 691.4 | 22155 |
| 2223 | -0.05 -0.01 % |
19-06-2024 13:15:00 Wednesday |
697.75 697.7 |
700.55 | 695.55 | 17922 |
| 2224 | 2.45 0.35 % |
19-06-2024 12:15:00 Wednesday |
695.05 697.5 |
698.65 | 694.15 | 19966 |
| 2225 | 5 0.72 % |
19-06-2024 11:15:00 Wednesday |
690.35 695.35 |
696.2 | 687 | 36243 |
| 2226 | 2.75 0.4 % |
19-06-2024 10:15:00 Wednesday |
687.25 690 |
692 | 683.7 | 58018 |
| 2227 | -23.05 -3.24 % |
19-06-2024 09:15:00 Wednesday |
711.25 688.2 |
713.15 | 683.5 | 97242 |
| 2228 | 1.3 0.18 % |
18-06-2024 15:15:00 Tuesday |
709.35 710.65 |
713.3 | 707.15 | 14055 |
| 2229 | 13.9 2 % |
18-06-2024 14:15:00 Tuesday |
695.45 709.35 |
710.55 | 694.3 | 34497 |
| 2230 | -13.95 -1.96 % |
18-06-2024 13:15:00 Tuesday |
710.75 696.8 |
710.95 | 696 | 44478 |
| 2231 | -0.35 -0.05 % |
18-06-2024 12:15:00 Tuesday |
711 710.65 |
712.75 | 709.6 | 17765 |
| 2232 | 5.3 0.75 % |
18-06-2024 11:15:00 Tuesday |
705.05 710.35 |
713.55 | 703.65 | 32014 |
| 2233 | 14.95 2.17 % |
18-06-2024 10:15:00 Tuesday |
689.25 704.2 |
704.95 | 689.25 | 18369 |
| 2234 | -6.25 -0.9 % |
18-06-2024 09:15:00 Tuesday |
696 689.75 |
702.35 | 688 | 36508 |
| 2235 | -1.3 -0.19 % |
14-06-2024 15:15:00 Friday |
681.5 680.2 |
686.55 | 678.55 | 31557 |
| 2236 | 0.3 0.04 % |
14-06-2024 14:15:00 Friday |
680.85 681.15 |
684.5 | 678.7 | 50368 |
| 2237 | 1 0.15 % |
14-06-2024 13:15:00 Friday |
680 681 |
681.3 | 678.55 | 24587 |
| 2238 | -1.85 -0.27 % |
14-06-2024 12:15:00 Friday |
681.85 680 |
683.5 | 679.5 | 19047 |
| 2239 | 3.5 0.52 % |
14-06-2024 11:15:00 Friday |
678.5 682 |
684.65 | 677.35 | 38246 |
| 2240 | -0.25 -0.04 % |
14-06-2024 10:15:00 Friday |
678.75 678.5 |
683.9 | 676.05 | 525706 |
| 2241 | 12.4 1.86 % |
14-06-2024 09:15:00 Friday |
665.65 678.05 |
679 | 657.5 | 110054 |
| 2242 | -0.1 -0.02 % |
13-06-2024 15:15:00 Thursday |
659.1 659 |
660.4 | 658 | 8266 |
| 2243 | 1.6 0.24 % |
13-06-2024 14:15:00 Thursday |
657.5 659.1 |
659.95 | 656.55 | 4270 |
| 2244 | -2 -0.3 % |
13-06-2024 13:15:00 Thursday |
659.85 657.85 |
660.55 | 657.15 | 6666 |
| 2245 | 3.15 0.48 % |
13-06-2024 12:15:00 Thursday |
656.75 659.9 |
662.75 | 655.8 | 7241 |
| 2246 | 4.2 0.64 % |
13-06-2024 11:15:00 Thursday |
652 656.2 |
658 | 650.45 | 10612 |
| 2247 | -5.3 -0.8 % |
13-06-2024 10:15:00 Thursday |
658.75 653.45 |
658.95 | 648.95 | 11495 |
| 2248 | -1 -0.15 % |
13-06-2024 09:15:00 Thursday |
659.35 658.35 |
668 | 654.4 | 26596 |
| 2249 | 1.85 0.28 % |
12-06-2024 15:15:00 Wednesday |
649.65 651.5 |
654.75 | 649.45 | 5590 |
| 2250 | 7.7 1.2 % |
12-06-2024 14:15:00 Wednesday |
642.3 650 |
650 | 639.6 | 18133 |
| 2251 | -0.75 -0.12 % |
12-06-2024 13:15:00 Wednesday |
642.45 641.7 |
644.5 | 640.85 | 4276 |
| 2252 | -0.6 -0.09 % |
12-06-2024 12:15:00 Wednesday |
643 642.4 |
644 | 641.15 | 2001 |
| 2253 | -1.65 -0.26 % |
12-06-2024 11:15:00 Wednesday |
644.7 643.05 |
645 | 641.45 | 2996 |
| 2254 | -1.2 -0.19 % |
12-06-2024 10:15:00 Wednesday |
646.25 645.05 |
646.65 | 643 | 5287 |
| 2255 | 5.5 0.86 % |
12-06-2024 09:15:00 Wednesday |
640 645.5 |
650.05 | 635.15 | 33477 |
| 2256 | -0.05 -0.01 % |
11-06-2024 15:15:00 Tuesday |
638.05 638 |
640 | 636.1 | 5682 |
| 2257 | 2.95 0.46 % |
11-06-2024 14:15:00 Tuesday |
634.6 637.55 |
638 | 632.9 | 10164 |
| 2258 | -1.35 -0.21 % |
11-06-2024 13:15:00 Tuesday |
634.5 633.15 |
636.6 | 633.1 | 4315 |
| 2259 | 0.35 0.06 % |
11-06-2024 12:15:00 Tuesday |
634.65 635 |
636.7 | 634 | 5151 |
| 2260 | -0.05 -0.01 % |
11-06-2024 11:15:00 Tuesday |
634.15 634.1 |
636.35 | 633.85 | 6130 |
| 2261 | 1.25 0.2 % |
11-06-2024 10:15:00 Tuesday |
632.5 633.75 |
633.95 | 626.25 | 5436 |
| 2262 | 1.05 0.17 % |
11-06-2024 09:15:00 Tuesday |
631.45 632.5 |
640.8 | 628.15 | 26416 |
| 2263 | 0.75 0.12 % |
10-06-2024 15:15:00 Monday |
630.15 630.9 |
631.85 | 628.1 | 3722 |
| 2264 | 1.95 0.31 % |
10-06-2024 14:15:00 Monday |
628.6 630.55 |
631.9 | 622.3 | 12369 |
| 2265 | -1 -0.16 % |
10-06-2024 13:15:00 Monday |
630 629 |
632.7 | 629 | 3603 |
| 2266 | -3.95 -0.62 % |
10-06-2024 12:15:00 Monday |
633.95 630 |
633.95 | 629.6 | 3809 |
| 2267 | -1.45 -0.23 % |
10-06-2024 11:15:00 Monday |
633.55 632.1 |
636 | 630.75 | 7342 |
| 2268 | -1.3 -0.2 % |
10-06-2024 10:15:00 Monday |
634.15 632.85 |
635.05 | 629.05 | 3780 |
| 2269 | 4.95 0.79 % |
10-06-2024 09:15:00 Monday |
630 634.95 |
641.7 | 626.35 | 26076 |
| 2270 | -3.1 -0.49 % |
07-06-2024 15:15:00 Friday |
626.9 623.8 |
628.25 | 621.75 | 8301 |
| 2271 | 2.2 0.35 % |
07-06-2024 14:15:00 Friday |
624.3 626.5 |
627.65 | 624.1 | 11360 |
| 2272 | 1 0.16 % |
07-06-2024 13:15:00 Friday |
623.3 624.3 |
626.5 | 622.85 | 3815 |
| 2273 | 1.9 0.31 % |
07-06-2024 12:15:00 Friday |
622.2 624.1 |
624.1 | 621.9 | 2145 |
| 2274 | 0.6 0.1 % |
07-06-2024 11:15:00 Friday |
621.3 621.9 |
624.2 | 620.85 | 7063 |
| 2275 | 1.5 0.24 % |
07-06-2024 10:15:00 Friday |
620 621.5 |
623.7 | 618.5 | 17334 |
| 2276 | -8.9 -1.41 % |
07-06-2024 09:15:00 Friday |
629.6 620.7 |
629.6 | 614.6 | 38144 |
| 2277 | -2.6 -0.42 % |
06-06-2024 15:15:00 Thursday |
626.4 623.8 |
627.5 | 621.15 | 4403 |
| 2278 | 5.3 0.85 % |
06-06-2024 14:15:00 Thursday |
621.1 626.4 |
628 | 615.55 | 8901 |
| 2279 | 1.55 0.25 % |
06-06-2024 13:15:00 Thursday |
619.9 621.45 |
629.65 | 619.9 | 15219 |
| 2280 | 1.45 0.23 % |
06-06-2024 12:15:00 Thursday |
618 619.45 |
620.85 | 614.1 | 7232 |
| 2281 | -6.5 -1.04 % |
06-06-2024 11:15:00 Thursday |
625.3 618.8 |
626.9 | 616.05 | 21951 |
| 2282 | 4.8 0.77 % |
06-06-2024 10:15:00 Thursday |
621.4 626.2 |
630.3 | 621.4 | 18977 |
| 2283 | 4.4 0.71 % |
06-06-2024 09:15:00 Thursday |
616.6 621 |
624.75 | 607.25 | 61025 |
| 2284 | 5.4 0.89 % |
05-06-2024 15:15:00 Wednesday |
603.6 609 |
614.7 | 603 | 24310 |
| 2285 | 13 2.2 % |
05-06-2024 14:15:00 Wednesday |
591.35 604.35 |
612.55 | 586.3 | 104751 |
| 2286 | 6.15 1.05 % |
05-06-2024 13:15:00 Wednesday |
585.45 591.6 |
595 | 583.25 | 33887 |
| 2287 | -7.5 -1.27 % |
05-06-2024 12:15:00 Wednesday |
592.45 584.95 |
595.4 | 578 | 32418 |
| 2288 | 10.35 1.78 % |
05-06-2024 11:15:00 Wednesday |
583 593.35 |
593.35 | 579.65 | 55583 |
| 2289 | 18.4 3.26 % |
05-06-2024 10:15:00 Wednesday |
564.75 583.15 |
584.5 | 558.8 | 50637 |
| 2290 | -33.3 -5.57 % |
05-06-2024 09:15:00 Wednesday |
597.85 564.55 |
597.85 | 553.3 | 121154 |
| 2291 | 8.15 1.47 % |
04-06-2024 15:15:00 Tuesday |
554.85 563 |
569.3 | 550.85 | 19503 |
| 2292 | -2.45 -0.44 % |
04-06-2024 14:15:00 Tuesday |
557.4 554.95 |
558.25 | 538 | 76002 |
| 2293 | -3.45 -0.62 % |
04-06-2024 13:15:00 Tuesday |
560.8 557.35 |
577.8 | 552.4 | 118685 |
| 2294 | 15.5 2.84 % |
04-06-2024 12:15:00 Tuesday |
545.25 560.75 |
564.75 | 528 | 170914 |
| 2295 | -38.35 -6.56 % |
04-06-2024 11:15:00 Tuesday |
584.85 546.5 |
587.65 | 537.35 | 159744 |
| 2296 | -52.7 -8.27 % |
04-06-2024 10:15:00 Tuesday |
637.55 584.85 |
637.9 | 580 | 119656 |
| 2297 | -24.95 -3.76 % |
04-06-2024 09:15:00 Tuesday |
662.95 638 |
663.85 | 613.15 | 198248 |
| 2298 | 2 0.3 % |
03-06-2024 15:15:00 Monday |
658.45 660.45 |
661 | 657.75 | 22855 |
| 2299 | 3.45 0.53 % |
03-06-2024 14:15:00 Monday |
654.9 658.35 |
660 | 654.4 | 27073 |
| 2300 | 3.1 0.48 % |
03-06-2024 13:15:00 Monday |
651.3 654.4 |
656.6 | 651 | 23423 |
| 2301 | 3.3 0.51 % |
03-06-2024 12:15:00 Monday |
648.65 651.95 |
652 | 648.4 | 15201 |
| 2302 | 0 0 % |
03-06-2024 11:15:00 Monday |
649 649 |
649.3 | 645 | 15731 |
| 2303 | -0.1 -0.02 % |
03-06-2024 10:15:00 Monday |
649 648.9 |
653.85 | 647.05 | 21283 |
| 2304 | 13 2.05 % |
03-06-2024 09:15:00 Monday |
635.05 648.05 |
663.1 | 635.05 | 130689 |
| 2305 | 4.85 0.79 % |
31-05-2024 15:15:00 Friday |
613.15 618 |
620 | 610 | 194566 |
| 2306 | -15.7 -2.49 % |
31-05-2024 14:15:00 Friday |
629.5 613.8 |
630 | 599.95 | 293625 |
| 2307 | 9.1 1.47 % |
31-05-2024 13:15:00 Friday |
620.05 629.15 |
629.9 | 620.05 | 59956 |
| 2308 | 0.25 0.04 % |
31-05-2024 12:15:00 Friday |
619.7 619.95 |
623.5 | 618.2 | 32006 |
| 2309 | 4.35 0.71 % |
31-05-2024 11:15:00 Friday |
615.1 619.45 |
624 | 610.65 | 44522 |
| 2310 | 13.45 2.24 % |
31-05-2024 10:15:00 Friday |
601.65 615.1 |
617 | 599.45 | 52742 |
| 2311 | -12.2 -1.99 % |
31-05-2024 09:15:00 Friday |
614.1 601.9 |
627 | 600 | 68729 |
| 2312 | 0.8 0.13 % |
30-05-2024 15:15:00 Thursday |
607.7 608.5 |
614 | 607.05 | 13287 |
| 2313 | -5.4 -0.88 % |
30-05-2024 14:15:00 Thursday |
613.45 608.05 |
615.25 | 604.5 | 37395 |
| 2314 | -6.95 -1.12 % |
30-05-2024 13:15:00 Thursday |
620.55 613.6 |
623 | 613.45 | 54317 |
| 2315 | 10.9 1.79 % |
30-05-2024 12:15:00 Thursday |
609.4 620.3 |
620.3 | 607 | 34496 |
| 2316 | 2.05 0.34 % |
30-05-2024 11:15:00 Thursday |
607.4 609.45 |
611.45 | 606.7 | 13651 |
| 2317 | 4.7 0.78 % |
30-05-2024 10:15:00 Thursday |
602.45 607.15 |
611.9 | 602.05 | 29823 |
| 2318 | -2 -0.33 % |
30-05-2024 09:15:00 Thursday |
604.3 602.3 |
612.05 | 596.25 | 79775 |
| 2319 | -1.6 -0.26 % |
29-05-2024 15:15:00 Wednesday |
604.6 603 |
605.75 | 602.8 | 12983 |
| 2320 | -2 -0.33 % |
29-05-2024 14:15:00 Wednesday |
606.85 604.85 |
607.1 | 602.95 | 21367 |
| 2321 | 0 0 % |
29-05-2024 13:15:00 Wednesday |
606.5 606.5 |
607.15 | 605.15 | 2447 |
| 2322 | -2.1 -0.34 % |
29-05-2024 12:15:00 Wednesday |
609 606.9 |
609.55 | 606.9 | 2386 |
| 2323 | 0.45 0.07 % |
29-05-2024 11:15:00 Wednesday |
608.55 609 |
611.4 | 606 | 6023 |
| 2324 | -3.05 -0.5 % |
29-05-2024 10:15:00 Wednesday |
613.35 610.3 |
615.4 | 609.1 | 3762 |
| 2325 | 3.8 0.62 % |
29-05-2024 09:15:00 Wednesday |
608.2 612 |
621.9 | 607.65 | 29826 |
| 2326 | -3.85 -0.63 % |
28-05-2024 15:15:00 Tuesday |
614.3 610.45 |
614.55 | 608.05 | 22816 |
| 2327 | 0.5 0.08 % |
28-05-2024 14:15:00 Tuesday |
613.8 614.3 |
615.2 | 613.3 | 11046 |
| 2328 | -1.2 -0.2 % |
28-05-2024 13:15:00 Tuesday |
615 613.8 |
615 | 611.75 | 9698 |
| 2329 | 2.95 0.48 % |
28-05-2024 12:15:00 Tuesday |
612 614.95 |
615.95 | 611.8 | 24251 |
| 2330 | -6.2 -1 % |
28-05-2024 11:15:00 Tuesday |
618.2 612 |
622 | 612 | 18567 |
| 2331 | 3.45 0.56 % |
28-05-2024 10:15:00 Tuesday |
615.3 618.75 |
619.85 | 615.25 | 12085 |
| 2332 | -11.4 -1.82 % |
28-05-2024 09:15:00 Tuesday |
626.9 615.5 |
630.55 | 610.15 | 122370 |
| 2333 | -0.95 -0.15 % |
27-05-2024 15:15:00 Monday |
620.95 620 |
623.45 | 620 | 23593 |
| 2334 | 8.75 1.43 % |
27-05-2024 14:15:00 Monday |
612.05 620.8 |
621.2 | 611.75 | 39970 |
| 2335 | 1.6 0.26 % |
27-05-2024 13:15:00 Monday |
610.4 612 |
612.7 | 608.25 | 11691 |
| 2336 | -2.05 -0.33 % |
27-05-2024 12:15:00 Monday |
612.05 610 |
612.45 | 607.15 | 19628 |
| 2337 | 7 1.16 % |
27-05-2024 11:15:00 Monday |
605 612 |
612 | 605 | 6964 |
| 2338 | 3.45 0.57 % |
27-05-2024 10:15:00 Monday |
601.55 605 |
605.3 | 600.8 | 6337 |
| 2339 | -4 -0.66 % |
27-05-2024 09:15:00 Monday |
604.4 600.4 |
614.5 | 596.5 | 39153 |
| 2340 | -1.5 -0.25 % |
24-05-2024 15:15:00 Friday |
598.5 597 |
604 | 596.55 | 357476 |
| 2341 | -14.6 -2.38 % |
24-05-2024 14:15:00 Friday |
613.8 599.2 |
614.95 | 598.35 | 79272 |
| 2342 | -4 -0.65 % |
24-05-2024 13:15:00 Friday |
617.8 613.8 |
619.6 | 612.5 | 11487 |
| 2343 | -0.55 -0.09 % |
24-05-2024 12:15:00 Friday |
618.35 617.8 |
618.95 | 617 | 4475 |
| 2344 | -6 -0.96 % |
24-05-2024 11:15:00 Friday |
624.8 618.8 |
625 | 618.35 | 5862 |
| 2345 | 2.4 0.39 % |
24-05-2024 10:15:00 Friday |
622.45 624.85 |
625.1 | 622.45 | 5590 |
| 2346 | -0.2 -0.03 % |
24-05-2024 09:15:00 Friday |
623.45 623.25 |
627.25 | 616.6 | 28857 |
| 2347 | -0.45 -0.07 % |
23-05-2024 15:15:00 Thursday |
617.45 617 |
619.45 | 615.95 | 33366 |
| 2348 | -1.95 -0.31 % |
23-05-2024 14:15:00 Thursday |
619.4 617.45 |
619.4 | 615.55 | 33256 |
| 2349 | -3.55 -0.57 % |
23-05-2024 13:15:00 Thursday |
622.9 619.35 |
623 | 618.5 | 27622 |
| 2350 | -1 -0.16 % |
23-05-2024 12:15:00 Thursday |
623.85 622.85 |
624.55 | 622.1 | 18527 |
| 2351 | 3.55 0.57 % |
23-05-2024 11:15:00 Thursday |
620.5 624.05 |
625.75 | 620.5 | 42487 |
| 2352 | 0.75 0.12 % |
23-05-2024 10:15:00 Thursday |
619.75 620.5 |
621.85 | 617.6 | 17403 |
| 2353 | 7.6 1.24 % |
23-05-2024 09:15:00 Thursday |
612.65 620.25 |
623.7 | 610.85 | 82886 |
| 2354 | 1.05 0.17 % |
22-05-2024 15:15:00 Wednesday |
608.95 610 |
613.15 | 606.2 | 17793 |
| 2355 | -3.1 -0.51 % |
22-05-2024 14:15:00 Wednesday |
612.05 608.95 |
613.6 | 607.45 | 63551 |
| 2356 | -0.4 -0.07 % |
22-05-2024 13:15:00 Wednesday |
613.9 613.5 |
615.75 | 612.25 | 3284 |
| 2357 | -0.65 -0.11 % |
22-05-2024 12:15:00 Wednesday |
614.05 613.4 |
615 | 612 | 6598 |
| 2358 | -0.65 -0.11 % |
22-05-2024 11:15:00 Wednesday |
614.45 613.8 |
616.95 | 612.65 | 8784 |
| 2359 | 1.75 0.29 % |
22-05-2024 10:15:00 Wednesday |
612.6 614.35 |
619.65 | 612.45 | 130034 |
| 2360 | 6.25 1.03 % |
22-05-2024 09:15:00 Wednesday |
606.25 612.5 |
614.8 | 601.5 | 48828 |
| 2361 | -0.95 -0.16 % |
21-05-2024 15:15:00 Tuesday |
602.95 602 |
607.95 | 600.8 | 67594 |
| 2362 | 0.3 0.05 % |
21-05-2024 14:15:00 Tuesday |
602.5 602.8 |
605.1 | 601.6 | 15832 |
| 2363 | -6.15 -1.01 % |
21-05-2024 13:15:00 Tuesday |
608.65 602.5 |
609 | 602.5 | 12475 |
| 2364 | -4.75 -0.77 % |
21-05-2024 12:15:00 Tuesday |
612.95 608.2 |
613.2 | 607.5 | 5739 |
| 2365 | 0.8 0.13 % |
21-05-2024 11:15:00 Tuesday |
612.5 613.3 |
615 | 609.75 | 17774 |
| 2366 | -1.35 -0.22 % |
21-05-2024 10:15:00 Tuesday |
614.45 613.1 |
614.85 | 610.95 | 9821 |
| 2367 | 18.75 3.15 % |
21-05-2024 09:15:00 Tuesday |
595.05 613.8 |
618.45 | 592.05 | 51538 |
| 2368 | 0.95 0.16 % |
18-05-2024 12:15:00 Saturday |
597.05 598 |
599 | 597.05 | 768 |
| 2369 | -0.3 -0.05 % |
18-05-2024 11:15:00 Saturday |
598 597.7 |
598.4 | 596.7 | -7018 |
| 2370 | 3.25 0.55 % |
18-05-2024 09:15:00 Saturday |
593.05 596.3 |
599.3 | 593.05 | 8557 |
| 2371 | -6 -1.01 % |
17-05-2024 15:15:00 Friday |
596 590 |
596 | 589.3 | 130417 |
| 2372 | -2.8 -0.47 % |
17-05-2024 14:15:00 Friday |
598 595.2 |
599.7 | 594.05 | 82697 |
| 2373 | -2 -0.33 % |
17-05-2024 13:15:00 Friday |
600 598 |
603.4 | 597.3 | 34867 |
| 2374 | -3.3 -0.55 % |
17-05-2024 12:15:00 Friday |
602.95 599.65 |
603.65 | 599.45 | 7630 |
| 2375 | -1 -0.17 % |
17-05-2024 11:15:00 Friday |
603.55 602.55 |
605.8 | 601.8 | 5382 |
| 2376 | -2.8 -0.46 % |
17-05-2024 10:15:00 Friday |
606.05 603.25 |
609.35 | 602.35 | 12752 |
| 2377 | 11 1.85 % |
17-05-2024 09:15:00 Friday |
594.15 605.15 |
607.95 | 593.7 | 39418 |
| 2378 | 1.55 0.26 % |
16-05-2024 15:15:00 Thursday |
592 593.55 |
600 | 591.2 | 20218 |
| 2379 | -2.7 -0.46 % |
16-05-2024 14:15:00 Thursday |
593.25 590.55 |
594.3 | 590.55 | 20297 |
| 2380 | -3.65 -0.61 % |
16-05-2024 13:15:00 Thursday |
596.9 593.25 |
597.6 | 592.45 | 9076 |
| 2381 | 0.15 0.03 % |
16-05-2024 12:15:00 Thursday |
597.55 597.7 |
603.9 | 596.6 | 11915 |
| 2382 | 0 0 % |
16-05-2024 11:15:00 Thursday |
597.25 597.25 |
599.65 | 595.05 | 8854 |
| 2383 | -1.65 -0.28 % |
16-05-2024 10:15:00 Thursday |
599.15 597.5 |
601.95 | 595.55 | 11734 |
| 2384 | -3.05 -0.51 % |
16-05-2024 09:15:00 Thursday |
601.1 598.05 |
612.2 | 598.05 | 55125 |
| 2385 | -0.3 -0.05 % |
15-05-2024 15:15:00 Wednesday |
599.65 599.35 |
601.35 | 593.85 | 58695 |
| 2386 | -2.2 -0.37 % |
15-05-2024 14:15:00 Wednesday |
601.8 599.6 |
602.15 | 599 | 18602 |
| 2387 | -0.25 -0.04 % |
15-05-2024 13:15:00 Wednesday |
602 601.75 |
604 | 599.3 | 12976 |
| 2388 | 1.8 0.3 % |
15-05-2024 12:15:00 Wednesday |
599.6 601.4 |
601.9 | 598.7 | 17122 |
| 2389 | -4.9 -0.81 % |
15-05-2024 11:15:00 Wednesday |
604.9 600 |
605 | 599 | 34340 |
| 2390 | -2.75 -0.45 % |
15-05-2024 10:15:00 Wednesday |
607.65 604.9 |
609 | 604.5 | 29761 |
| 2391 | 1.75 0.29 % |
15-05-2024 09:15:00 Wednesday |
604.65 606.4 |
635.25 | 602.65 | 306790 |
| 2392 | -1 -0.17 % |
14-05-2024 15:15:00 Tuesday |
601.9 600.9 |
602.95 | 599.5 | 10740 |
| 2393 | 8.25 1.39 % |
14-05-2024 14:15:00 Tuesday |
593.05 601.3 |
604.15 | 590 | 26252 |
| 2394 | -1.85 -0.31 % |
14-05-2024 13:15:00 Tuesday |
593.85 592 |
594.35 | 588.2 | 11621 |
| 2395 | -2.05 -0.34 % |
14-05-2024 12:15:00 Tuesday |
595.95 593.9 |
596.95 | 592.4 | 6358 |
| 2396 | 1.35 0.23 % |
14-05-2024 11:15:00 Tuesday |
595 596.35 |
597.4 | 593.3 | 12978 |
| 2397 | 6.85 1.17 % |
14-05-2024 10:15:00 Tuesday |
587.15 594 |
595.9 | 587 | 24648 |
| 2398 | 7.65 1.32 % |
14-05-2024 09:15:00 Tuesday |
578.55 586.2 |
590.85 | 573.45 | 46378 |
| 2399 | -1.35 -0.24 % |
13-05-2024 15:15:00 Monday |
573.9 572.55 |
576 | 572.55 | 18723 |
| 2400 | 0.9 0.16 % |
13-05-2024 14:15:00 Monday |
573 573.9 |
575 | 570 | 22162 |
| 2401 | 1.55 0.27 % |
13-05-2024 13:15:00 Monday |
571.45 573 |
573.85 | 566.1 | 21778 |
| 2402 | 0.35 0.06 % |
13-05-2024 12:15:00 Monday |
570.45 570.8 |
572.35 | 567.2 | 22575 |
| 2403 | 4.4 0.78 % |
13-05-2024 11:15:00 Monday |
565.7 570.1 |
572.2 | 565.3 | 60931 |
| 2404 | 6.6 1.18 % |
13-05-2024 10:15:00 Monday |
558.9 565.5 |
565.5 | 555.3 | 33191 |
| 2405 | -12.35 -2.16 % |
13-05-2024 09:15:00 Monday |
570.85 558.5 |
570.85 | 551.9 | 146572 |
| 2406 | -1.65 -0.29 % |
10-05-2024 15:15:00 Friday |
571.15 569.5 |
573.1 | 567.75 | 61757 |
| 2407 | 3.05 0.54 % |
10-05-2024 14:15:00 Friday |
568.6 571.65 |
572 | 563.45 | 84647 |
| 2408 | 10.6 1.9 % |
10-05-2024 13:15:00 Friday |
557.3 567.9 |
570.1 | 556 | 110736 |
| 2409 | 4.85 0.88 % |
10-05-2024 12:15:00 Friday |
552 556.85 |
565.7 | 549.85 | 130243 |
| 2410 | 7.45 1.37 % |
10-05-2024 11:15:00 Friday |
545.15 552.6 |
554.95 | 542.7 | 93988 |
| 2411 | 6.25 1.16 % |
10-05-2024 10:15:00 Friday |
537.7 543.95 |
543.95 | 532.75 | 56344 |
| 2412 | -0.9 -0.17 % |
10-05-2024 09:15:00 Friday |
538.6 537.7 |
549 | 520.2 | 235202 |
| 2413 | 3.95 0.74 % |
09-05-2024 15:15:00 Thursday |
531.05 535 |
535 | 525.4 | 29237 |
| 2414 | -3.8 -0.71 % |
09-05-2024 14:15:00 Thursday |
534.7 530.9 |
537.6 | 530.7 | 44491 |
| 2415 | 2.35 0.44 % |
09-05-2024 13:15:00 Thursday |
532.35 534.7 |
538.15 | 531.25 | 19754 |
| 2416 | -4.55 -0.85 % |
09-05-2024 12:15:00 Thursday |
536.8 532.25 |
539.9 | 532.05 | 38286 |
| 2417 | 0.65 0.12 % |
09-05-2024 11:15:00 Thursday |
536.1 536.75 |
546.5 | 533.4 | 37660 |
| 2418 | -9.55 -1.75 % |
09-05-2024 10:15:00 Thursday |
545.2 535.65 |
546.3 | 533.45 | 98527 |
| 2419 | -22.3 -3.93 % |
09-05-2024 09:15:00 Thursday |
567.9 545.6 |
583 | 544.1 | 139413 |
| 2420 | 2.05 0.37 % |
08-05-2024 15:15:00 Wednesday |
557.85 559.9 |
560.75 | 554 | 27973 |
| 2421 | -5.65 -1 % |
08-05-2024 14:15:00 Wednesday |
563.5 557.85 |
563.95 | 553.85 | 53010 |
| 2422 | 0.75 0.13 % |
08-05-2024 13:15:00 Wednesday |
563.25 564 |
565.35 | 562.55 | 21444 |
| 2423 | -5.6 -0.99 % |
08-05-2024 12:15:00 Wednesday |
568.3 562.7 |
568.45 | 562.05 | 33054 |
| 2424 | -2 -0.35 % |
08-05-2024 11:15:00 Wednesday |
570.25 568.25 |
574.8 | 567 | 42478 |
| 2425 | -13.05 -2.24 % |
08-05-2024 10:15:00 Wednesday |
583.25 570.2 |
583.25 | 568.15 | 68506 |
| 2426 | -10.9 -1.83 % |
08-05-2024 09:15:00 Wednesday |
594.85 583.95 |
617.25 | 582.1 | 197647 |
| 2427 | -2.05 -0.35 % |
07-05-2024 15:15:00 Tuesday |
584 581.95 |
585.85 | 580 | 23619 |
| 2428 | -0.3 -0.05 % |
07-05-2024 14:15:00 Tuesday |
585 584.7 |
586.8 | 582.05 | 37797 |
| 2429 | 2.3 0.39 % |
07-05-2024 13:15:00 Tuesday |
582.7 585 |
586.3 | 581.85 | 30767 |
| 2430 | -6.45 -1.1 % |
07-05-2024 12:15:00 Tuesday |
589 582.55 |
590.1 | 582.15 | 40414 |
| 2431 | -9.4 -1.57 % |
07-05-2024 11:15:00 Tuesday |
598.9 589.5 |
598.9 | 586.95 | 82724 |
| 2432 | -8.9 -1.46 % |
07-05-2024 10:15:00 Tuesday |
607.85 598.95 |
607.85 | 597.45 | 24354 |
| 2433 | -12.6 -2.03 % |
07-05-2024 09:15:00 Tuesday |
620.45 607.85 |
620.8 | 602.5 | 55158 |
| 2434 | 3.15 0.51 % |
06-05-2024 15:15:00 Monday |
617.75 620.9 |
621 | 615.15 | 14703 |
| 2435 | -3.5 -0.56 % |
06-05-2024 14:15:00 Monday |
621.75 618.25 |
622.5 | 615.75 | 26858 |
| 2436 | -2.45 -0.39 % |
06-05-2024 13:15:00 Monday |
623.45 621 |
623.45 | 620.4 | 17399 |
| 2437 | 1.8 0.29 % |
06-05-2024 12:15:00 Monday |
621.2 623 |
625.95 | 620.6 | 12858 |
| 2438 | 2.7 0.44 % |
06-05-2024 11:15:00 Monday |
618.5 621.2 |
624.3 | 617.3 | 21441 |
| 2439 | -0.45 -0.07 % |
06-05-2024 10:15:00 Monday |
618.95 618.5 |
622.75 | 615.05 | 31516 |
| 2440 | -25.45 -3.95 % |
06-05-2024 09:15:00 Monday |
643.95 618.5 |
643.95 | 612.05 | 87118 |
| 2441 | 0.75 0.12 % |
03-05-2024 15:15:00 Friday |
639.85 640.6 |
645.5 | 639.4 | 23394 |
| 2442 | 8.45 1.34 % |
03-05-2024 14:15:00 Friday |
631.55 640 |
642.7 | 631.55 | 49709 |
| 2443 | -2.3 -0.36 % |
03-05-2024 13:15:00 Friday |
634.3 632 |
637.25 | 629.55 | 26490 |
| 2444 | 2.25 0.36 % |
03-05-2024 12:15:00 Friday |
632.6 634.85 |
640.85 | 631 | 40221 |
| 2445 | 9.5 1.52 % |
03-05-2024 11:15:00 Friday |
624.15 633.65 |
635.2 | 622.8 | 41839 |
| 2446 | -3.7 -0.59 % |
03-05-2024 10:15:00 Friday |
627.8 624.1 |
628.2 | 620.8 | 25099 |
| 2447 | -11.65 -1.82 % |
03-05-2024 09:15:00 Friday |
638.9 627.25 |
639.05 | 625.9 | 46471 |
| 2448 | -1.05 -0.16 % |
02-05-2024 15:15:00 Thursday |
639.15 638.1 |
639.9 | 635 | 17757 |
| 2449 | 0.25 0.04 % |
02-05-2024 14:15:00 Thursday |
639.85 640.1 |
640.8 | 637 | 21715 |
| 2450 | -0.95 -0.15 % |
02-05-2024 13:15:00 Thursday |
640.7 639.75 |
640.7 | 637.1 | 8750 |
| 2451 | -0.1 -0.02 % |
02-05-2024 12:15:00 Thursday |
640.45 640.35 |
641.2 | 639.55 | 9692 |
| 2452 | 0.85 0.13 % |
02-05-2024 11:15:00 Thursday |
639.35 640.2 |
640.7 | 635 | 109357 |
| 2453 | -3.15 -0.49 % |
02-05-2024 10:15:00 Thursday |
642.35 639.2 |
645.5 | 638.1 | 33031 |
| 2454 | 10.3 1.63 % |
02-05-2024 09:15:00 Thursday |
631.7 642 |
646.2 | 631.7 | 94582 |
| 2455 | 1.3 0.21 % |
30-04-2024 15:15:00 Tuesday |
629.7 631 |
632 | 628 | 19016 |
| 2456 | 1.4 0.22 % |
30-04-2024 14:15:00 Tuesday |
627.7 629.1 |
630.1 | 625.9 | 17732 |
| 2457 | 0 0 % |
30-04-2024 13:15:00 Tuesday |
627 627 |
629.95 | 624 | 28237 |
| 2458 | 2.35 0.38 % |
30-04-2024 12:15:00 Tuesday |
625.95 628.3 |
629.4 | 624.4 | 16755 |
| 2459 | 2.1 0.34 % |
30-04-2024 11:15:00 Tuesday |
623.65 625.75 |
626.45 | 623 | 15821 |
| 2460 | -0.15 -0.02 % |
30-04-2024 10:15:00 Tuesday |
623.65 623.5 |
626 | 620.25 | 14249 |
| 2461 | 19.65 3.25 % |
30-04-2024 09:15:00 Tuesday |
604.05 623.7 |
625.85 | 604.05 | 65351 |
| 2462 | -0.65 -0.11 % |
29-04-2024 15:15:00 Monday |
602.65 602 |
604 | 602 | 7103 |
| 2463 | -0.55 -0.09 % |
29-04-2024 14:15:00 Monday |
603.65 603.1 |
605 | 602.35 | 7707 |
| 2464 | 1.65 0.27 % |
29-04-2024 13:15:00 Monday |
601.2 602.85 |
604.25 | 601.2 | 3365 |
| 2465 | -0.9 -0.15 % |
29-04-2024 12:15:00 Monday |
602.85 601.95 |
602.85 | 600.35 | 1085 |
| 2466 | 2.3 0.38 % |
29-04-2024 11:15:00 Monday |
600.55 602.85 |
603.75 | 599 | 3483 |
| 2467 | 3.7 0.62 % |
29-04-2024 10:15:00 Monday |
597.1 600.8 |
601 | 597.1 | 7848 |
| 2468 | -5.35 -0.89 % |
29-04-2024 09:15:00 Monday |
602.85 597.5 |
607.2 | 597.5 | 16297 |
| 2469 | -0.75 -0.12 % |
26-04-2024 15:15:00 Friday |
601.65 600.9 |
602.5 | 599 | 10778 |
| 2470 | 0.25 0.04 % |
26-04-2024 14:15:00 Friday |
601 601.25 |
601.9 | 600 | 12639 |
| 2471 | -0.4 -0.07 % |
26-04-2024 13:15:00 Friday |
601.4 601 |
603.45 | 600.2 | 10685 |
| 2472 | 0.15 0.02 % |
26-04-2024 12:15:00 Friday |
601.85 602 |
608.5 | 599.5 | 22238 |
| 2473 | -3 -0.5 % |
26-04-2024 11:15:00 Friday |
605.45 602.45 |
606.9 | 602 | 18718 |
| 2474 | -0.65 -0.11 % |
26-04-2024 10:15:00 Friday |
606 605.35 |
606.25 | 602.5 | 13134 |
| 2475 | 0.5 0.08 % |
26-04-2024 09:15:00 Friday |
605.25 605.75 |
608.9 | 604 | 22256 |
| 2476 | 0.4 0.07 % |
25-04-2024 15:15:00 Thursday |
604.6 605 |
605 | 603 | 40020 |
| 2477 | -2.3 -0.38 % |
25-04-2024 14:15:00 Thursday |
607.2 604.9 |
607.9 | 603 | 35858 |
| 2478 | -0.9 -0.15 % |
25-04-2024 13:15:00 Thursday |
608.8 607.9 |
608.95 | 605.55 | 6260 |
| 2479 | 0.25 0.04 % |
25-04-2024 12:15:00 Thursday |
607.95 608.2 |
609.65 | 606 | 6721 |
| 2480 | -0.5 -0.08 % |
25-04-2024 11:15:00 Thursday |
608.5 608 |
613.55 | 604.85 | 26042 |
| 2481 | 0.85 0.14 % |
25-04-2024 10:15:00 Thursday |
607 607.85 |
609.8 | 603.35 | 12411 |
| 2482 | 3.8 0.63 % |
25-04-2024 09:15:00 Thursday |
603.3 607.1 |
611 | 602 | 47702 |
| 2483 | 8.15 1.36 % |
24-04-2024 15:15:00 Wednesday |
597.85 606 |
606.75 | 597.85 | 24120 |
| 2484 | -12.15 -1.99 % |
24-04-2024 14:15:00 Wednesday |
610 597.85 |
610.35 | 595.8 | 47405 |
| 2485 | -1.9 -0.31 % |
24-04-2024 13:15:00 Wednesday |
612.25 610.35 |
613.6 | 610 | 19260 |
| 2486 | -1.75 -0.29 % |
24-04-2024 12:15:00 Wednesday |
614 612.25 |
614.7 | 611.5 | 9360 |
| 2487 | 0 0 % |
24-04-2024 11:15:00 Wednesday |
613.95 613.95 |
617.45 | 611.75 | 15297 |
| 2488 | -0.1 -0.02 % |
24-04-2024 10:15:00 Wednesday |
614.05 613.95 |
615.65 | 613.25 | 7535 |
| 2489 | -6.05 -0.97 % |
24-04-2024 09:15:00 Wednesday |
620.65 614.6 |
625.5 | 613.85 | 56064 |
| 2490 | 3.7 0.6 % |
23-04-2024 15:15:00 Tuesday |
615.3 619 |
619.45 | 614.25 | 13666 |
| 2491 | 2.45 0.4 % |
23-04-2024 14:15:00 Tuesday |
612 614.45 |
620.85 | 610.25 | 38165 |
| 2492 | -1.45 -0.24 % |
23-04-2024 13:15:00 Tuesday |
613.05 611.6 |
614.5 | 608.75 | 23479 |
| 2493 | -5.85 -0.95 % |
23-04-2024 12:15:00 Tuesday |
618.9 613.05 |
619.4 | 611.6 | 11730 |
| 2494 | 1.4 0.23 % |
23-04-2024 11:15:00 Tuesday |
617.1 618.5 |
619 | 614.6 | 22235 |
| 2495 | -2.6 -0.42 % |
23-04-2024 10:15:00 Tuesday |
619.15 616.55 |
620 | 615 | 24186 |
| 2496 | 2.1 0.34 % |
23-04-2024 09:15:00 Tuesday |
616.95 619.05 |
624.4 | 615.4 | 61820 |
| 2497 | -0.65 -0.11 % |
22-04-2024 15:15:00 Monday |
612.6 611.95 |
613.1 | 607.4 | 20390 |
| 2498 | -5.4 -0.87 % |
22-04-2024 14:15:00 Monday |
619 613.6 |
619.5 | 611.7 | 28073 |
| 2499 | 1.3 0.21 % |
22-04-2024 13:15:00 Monday |
617.65 618.95 |
619.25 | 617.55 | 4289 |
| 2500 | -2.25 -0.36 % |
22-04-2024 12:15:00 Monday |
620.5 618.25 |
620.7 | 617 | 7404 |
| 2501 | 1.6 0.26 % |
22-04-2024 11:15:00 Monday |
619.45 621.05 |
622.4 | 619.1 | 12175 |
| 2502 | -7.7 -1.23 % |
22-04-2024 10:15:00 Monday |
627.7 620 |
627.7 | 618.75 | 27350 |
| 2503 | -24.45 -3.75 % |
22-04-2024 09:15:00 Monday |
651.55 627.1 |
651.55 | 626.6 | 68705 |
| 2504 | 4.8 0.77 % |
19-04-2024 15:15:00 Friday |
624.8 629.6 |
629.6 | 624.55 | 5441 |
| 2505 | -7.95 -1.26 % |
19-04-2024 14:15:00 Friday |
633.4 625.45 |
633.5 | 624.6 | 23915 |
| 2506 | -0.6 -0.09 % |
19-04-2024 13:15:00 Friday |
634.3 633.7 |
638 | 633.7 | 19050 |
| 2507 | 14.4 2.32 % |
19-04-2024 12:15:00 Friday |
620.95 635.35 |
638.3 | 620.2 | 34517 |
| 2508 | 1.8 0.29 % |
19-04-2024 11:15:00 Friday |
619 620.8 |
621.2 | 618.7 | 3402 |
| 2509 | -3.1 -0.5 % |
19-04-2024 10:15:00 Friday |
622.6 619.5 |
626.2 | 617.35 | 21060 |
| 2510 | -1.2 -0.19 % |
19-04-2024 09:15:00 Friday |
623.75 622.55 |
627.75 | 611.6 | 39703 |
| 2511 | 1.1 0.17 % |
18-04-2024 15:15:00 Thursday |
628.75 629.85 |
633.2 | 627.05 | 18834 |
| 2512 | 5.5 0.88 % |
18-04-2024 14:15:00 Thursday |
623.25 628.75 |
629.4 | 622.1 | 43713 |
| 2513 | 0 0 % |
18-04-2024 13:15:00 Thursday |
623 623 |
628 | 621.45 | 43900 |
| 2514 | 8.25 1.34 % |
18-04-2024 12:15:00 Thursday |
614.95 623.2 |
624.4 | 612.1 | 26203 |
| 2515 | -2.6 -0.42 % |
18-04-2024 11:15:00 Thursday |
617.6 615 |
618.6 | 614.25 | 11254 |
| 2516 | 0.35 0.06 % |
18-04-2024 10:15:00 Thursday |
617.25 617.6 |
617.75 | 615 | 10794 |
| 2517 | 14.85 2.46 % |
18-04-2024 09:15:00 Thursday |
602.75 617.6 |
620 | 602.75 | 36226 |
| 2518 | -2.25 -0.37 % |
16-04-2024 15:15:00 Tuesday |
601.25 599 |
601.3 | 596.65 | 3935 |
| 2519 | 2.2 0.37 % |
16-04-2024 14:15:00 Tuesday |
599 601.2 |
604.6 | 597 | 12603 |
| 2520 | 0.75 0.13 % |
16-04-2024 13:15:00 Tuesday |
598.5 599.25 |
600.2 | 598.25 | 4032 |
| 2521 | -1.2 -0.2 % |
16-04-2024 12:15:00 Tuesday |
600.5 599.3 |
601.55 | 598.05 | 8179 |
| 2522 | -4.25 -0.7 % |
16-04-2024 11:15:00 Tuesday |
604.75 600.5 |
605.6 | 599.05 | 10095 |
| 2523 | 1.1 0.18 % |
16-04-2024 10:15:00 Tuesday |
604 605.1 |
605.1 | 601.5 | 4692 |
| 2524 | -1.4 -0.23 % |
16-04-2024 09:15:00 Tuesday |
605.05 603.65 |
613.4 | 598.8 | 51047 |
| 2525 | 0.35 0.06 % |
15-04-2024 15:15:00 Monday |
609.15 609.5 |
611.3 | 607.25 | 3303 |
| 2526 | -2.35 -0.38 % |
15-04-2024 14:15:00 Monday |
611.05 608.7 |
613.45 | 606.5 | 9878 |
| 2527 | -2.65 -0.43 % |
15-04-2024 13:15:00 Monday |
613.55 610.9 |
616 | 610.1 | 5074 |
| 2528 | 1.5 0.24 % |
15-04-2024 12:15:00 Monday |
613.85 615.35 |
615.65 | 612.95 | 4412 |
| 2529 | 1.9 0.31 % |
15-04-2024 11:15:00 Monday |
611.95 613.85 |
615 | 611.65 | 13591 |
| 2530 | 3.65 0.6 % |
15-04-2024 10:15:00 Monday |
608.55 612.2 |
614 | 607.9 | 11031 |
| 2531 | 40.85 7.2 % |
15-04-2024 09:15:00 Monday |
567.05 607.9 |
609.25 | 567.05 | 59347 |
| 2532 | -2.85 -0.46 % |
12-04-2024 15:15:00 Friday |
617.85 615 |
618.55 | 612.4 | 8337 |
| 2533 | -0.8 -0.13 % |
12-04-2024 14:15:00 Friday |
618.5 617.7 |
620.2 | 617 | 9857 |
| 2534 | -2.2 -0.35 % |
12-04-2024 13:15:00 Friday |
620.2 618 |
620.4 | 616.3 | 6173 |
| 2535 | -3.85 -0.62 % |
12-04-2024 12:15:00 Friday |
622.5 618.65 |
627.8 | 615.35 | 39507 |
| 2536 | 5 0.81 % |
12-04-2024 11:15:00 Friday |
617 622 |
622 | 616.85 | 10981 |
| 2537 | 3.4 0.55 % |
12-04-2024 10:15:00 Friday |
614 617.4 |
618.5 | 611.85 | 7444 |
| 2538 | -4.55 -0.74 % |
12-04-2024 09:15:00 Friday |
617.65 613.1 |
621.9 | 609.45 | 43563 |
| 2539 | -1 -0.16 % |
10-04-2024 15:15:00 Wednesday |
616.5 615.5 |
618.1 | 612.05 | 16171 |
| 2540 | -5.1 -0.82 % |
10-04-2024 14:15:00 Wednesday |
622.7 617.6 |
623.5 | 614.55 | 45896 |
| 2541 | 0.3 0.05 % |
10-04-2024 13:15:00 Wednesday |
623.15 623.45 |
624 | 621.45 | 40380 |
| 2542 | -0.55 -0.09 % |
10-04-2024 12:15:00 Wednesday |
624 623.45 |
624.5 | 621.75 | 9594 |
| 2543 | 0.15 0.02 % |
10-04-2024 11:15:00 Wednesday |
624.35 624.5 |
624.95 | 623.25 | 18322 |
| 2544 | 1.45 0.23 % |
10-04-2024 10:15:00 Wednesday |
623.5 624.95 |
625.9 | 621.35 | 25596 |
| 2545 | 6.25 1.01 % |
10-04-2024 09:15:00 Wednesday |
617.25 623.5 |
629.95 | 615 | 106318 |
| 2546 | 2.55 0.42 % |
09-04-2024 15:15:00 Tuesday |
612.45 615 |
615.5 | 612.45 | 22152 |
| 2547 | 3.25 0.53 % |
09-04-2024 14:15:00 Tuesday |
609.15 612.4 |
615 | 608.75 | 49454 |
| 2548 | -5.25 -0.86 % |
09-04-2024 13:15:00 Tuesday |
614 608.75 |
614.35 | 605.6 | 46663 |
| 2549 | 8.9 1.47 % |
09-04-2024 12:15:00 Tuesday |
605.15 614.05 |
616.3 | 601.6 | 62569 |
| 2550 | 2.75 0.46 % |
09-04-2024 11:15:00 Tuesday |
602.4 605.15 |
607.25 | 601.7 | 28308 |
| 2551 | 1.95 0.33 % |
09-04-2024 10:15:00 Tuesday |
599.95 601.9 |
604.25 | 596.8 | 61972 |
| 2552 | -31.55 -5 % |
09-04-2024 09:15:00 Tuesday |
631.5 599.95 |
631.5 | 596.25 | 1024836 |
| 2553 | 4.05 0.65 % |
08-04-2024 15:15:00 Monday |
625.95 630 |
632.35 | 624 | 35449 |
| 2554 | 14 2.29 % |
08-04-2024 14:15:00 Monday |
612 626 |
629.85 | 610.5 | 70077 |
| 2555 | 5.6 0.92 % |
08-04-2024 13:15:00 Monday |
606.1 611.7 |
611.7 | 605.2 | 9786 |
| 2556 | 0.15 0.02 % |
08-04-2024 12:15:00 Monday |
605.95 606.1 |
609.25 | 604.25 | 9478 |
| 2557 | -2.35 -0.39 % |
08-04-2024 11:15:00 Monday |
608.5 606.15 |
609.9 | 604.45 | 9935 |
| 2558 | -5.3 -0.86 % |
08-04-2024 10:15:00 Monday |
614 608.7 |
614.95 | 605 | 65344 |
| 2559 | 8.75 1.45 % |
08-04-2024 09:15:00 Monday |
604.75 613.5 |
615.15 | 602.45 | 79569 |
| 2560 | -2.85 -0.48 % |
05-04-2024 15:15:00 Friday |
598.5 595.65 |
600.5 | 594.45 | 10596 |
| 2561 | 4.7 0.79 % |
05-04-2024 14:15:00 Friday |
594 598.7 |
599.95 | 591 | 37443 |
| 2562 | 4.15 0.7 % |
05-04-2024 13:15:00 Friday |
590.05 594.2 |
595.2 | 588.25 | 14284 |
| 2563 | -0.05 -0.01 % |
05-04-2024 12:15:00 Friday |
590.25 590.2 |
590.25 | 586.15 | 10604 |
| 2564 | -0.05 -0.01 % |
05-04-2024 11:15:00 Friday |
589.5 589.45 |
594.9 | 588.3 | 17000 |
| 2565 | -1.45 -0.25 % |
05-04-2024 10:15:00 Friday |
591 589.55 |
593.25 | 588.5 | 16801 |
| 2566 | 6.6 1.13 % |
05-04-2024 09:15:00 Friday |
584.4 591 |
598 | 583 | 70403 |
| 2567 | 2.75 0.47 % |
04-04-2024 15:15:00 Thursday |
580.85 583.6 |
585.35 | 579.6 | 14030 |
| 2568 | -3 -0.51 % |
04-04-2024 14:15:00 Thursday |
584.1 581.1 |
588.3 | 581 | 24682 |
| 2569 | -2.95 -0.5 % |
04-04-2024 13:15:00 Thursday |
586.05 583.1 |
586.05 | 582.45 | 15850 |
| 2570 | 6.4 1.11 % |
04-04-2024 12:15:00 Thursday |
578.95 585.35 |
587.45 | 577.45 | 27809 |
| 2571 | -18.9 -3.17 % |
04-04-2024 11:15:00 Thursday |
597 578.1 |
598.15 | 577.5 | 66169 |
| 2572 | 5.65 0.95 % |
04-04-2024 10:15:00 Thursday |
592.45 598.1 |
600 | 592.45 | 49292 |
| 2573 | 9.8 1.68 % |
04-04-2024 09:15:00 Thursday |
582.65 592.45 |
604.1 | 582 | 107604 |
| 2574 | 0.25 0.04 % |
03-04-2024 15:15:00 Wednesday |
581.5 581.75 |
584.45 | 579.05 | 65399 |
| 2575 | 6.45 1.12 % |
03-04-2024 14:15:00 Wednesday |
575.5 581.95 |
582.45 | 564.9 | 207692 |
| 2576 | 12.75 2.27 % |
03-04-2024 13:15:00 Wednesday |
562.9 575.65 |
582.75 | 562.3 | 169670 |
| 2577 | 12.2 2.22 % |
03-04-2024 12:15:00 Wednesday |
550.45 562.65 |
565.15 | 549.3 | 92195 |
| 2578 | -0.45 -0.08 % |
03-04-2024 11:15:00 Wednesday |
550.1 549.65 |
551 | 548.5 | 13208 |
| 2579 | 1.25 0.23 % |
03-04-2024 10:15:00 Wednesday |
548.05 549.3 |
550.5 | 542.8 | 17804 |
| 2580 | 1.4 0.26 % |
03-04-2024 09:15:00 Wednesday |
546.65 548.05 |
557.95 | 545.25 | 107321 |
| 2581 | 0.1 0.02 % |
02-04-2024 15:15:00 Tuesday |
540.9 541 |
543.25 | 540.7 | 19630 |
| 2582 | 5.25 0.98 % |
02-04-2024 14:15:00 Tuesday |
535.65 540.9 |
543.25 | 535.45 | 100538 |
| 2583 | 1 0.19 % |
02-04-2024 13:15:00 Tuesday |
534.5 535.5 |
537 | 534 | 27460 |
| 2584 | -0.55 -0.1 % |
02-04-2024 12:15:00 Tuesday |
535.5 534.95 |
535.95 | 533.35 | 18004 |
| 2585 | 9.3 1.77 % |
02-04-2024 11:15:00 Tuesday |
526.4 535.7 |
536.75 | 524.1 | 55298 |
| 2586 | -0.9 -0.17 % |
02-04-2024 10:15:00 Tuesday |
526.6 525.7 |
527.4 | 523.4 | 14680 |
| 2587 | 5.9 1.13 % |
02-04-2024 09:15:00 Tuesday |
521.05 526.95 |
530 | 520.55 | 44861 |
| 2588 | 6.25 1.21 % |
01-04-2024 15:15:00 Monday |
515.95 522.2 |
524.4 | 515.55 | 18732 |
| 2589 | -12.7 -2.4 % |
01-04-2024 14:15:00 Monday |
528.95 516.25 |
528.95 | 515.4 | 30775 |
| 2590 | -0.15 -0.03 % |
01-04-2024 13:15:00 Monday |
529 528.85 |
530.95 | 528.25 | 9669 |
| 2591 | -5.1 -0.95 % |
01-04-2024 12:15:00 Monday |
534.4 529.3 |
534.9 | 528.15 | 12216 |
| 2592 | -0.5 -0.09 % |
01-04-2024 11:15:00 Monday |
534.8 534.3 |
535.15 | 533.45 | 11084 |
| 2593 | 0.6 0.11 % |
01-04-2024 10:15:00 Monday |
533.35 533.95 |
534.9 | 531.95 | 14608 |
| 2594 | 0.25 0.05 % |
01-04-2024 09:15:00 Monday |
533 533.25 |
537.8 | 529.75 | 46457 |
| 2595 | -2.1 -0.4 % |
28-03-2024 15:15:00 Thursday |
528.6 526.5 |
530.2 | 526.35 | 18921 |
| 2596 | -2.5 -0.47 % |
28-03-2024 14:15:00 Thursday |
531 528.5 |
532 | 528.25 | 29098 |
| 2597 | -2 -0.38 % |
28-03-2024 13:15:00 Thursday |
532.45 530.45 |
533.5 | 529.15 | 33362 |
| 2598 | 4.8 0.91 % |
28-03-2024 12:15:00 Thursday |
527.7 532.5 |
532.5 | 525.75 | 43909 |
| 2599 | 2.75 0.52 % |
28-03-2024 11:15:00 Thursday |
524.4 527.15 |
527.5 | 524.1 | 24396 |
| 2600 | 1.7 0.32 % |
28-03-2024 10:15:00 Thursday |
523.25 524.95 |
526.35 | 521.5 | 22143 |
| 2601 | -0.5 -0.1 % |
28-03-2024 09:15:00 Thursday |
524.6 524.1 |
528.95 | 521.8 | 46502 |
| 2602 | -1 -0.19 % |
27-03-2024 15:15:00 Wednesday |
517.6 516.6 |
518 | 514 | 4494 |
| 2603 | -4.9 -0.94 % |
27-03-2024 14:15:00 Wednesday |
522.25 517.35 |
523.05 | 516.25 | 14558 |
| 2604 | 1.05 0.2 % |
27-03-2024 13:15:00 Wednesday |
521.2 522.25 |
523.05 | 521.2 | 3373 |
| 2605 | -1.45 -0.28 % |
27-03-2024 12:15:00 Wednesday |
522.95 521.5 |
522.95 | 520.25 | 2438 |
| 2606 | -2.25 -0.43 % |
27-03-2024 11:15:00 Wednesday |
525.35 523.1 |
526.3 | 521.1 | 9124 |
| 2607 | 3.4 0.65 % |
27-03-2024 10:15:00 Wednesday |
521.6 525 |
526.9 | 520.65 | 26719 |
| 2608 | 5.7 1.11 % |
27-03-2024 09:15:00 Wednesday |
515.8 521.5 |
522.45 | 514 | 24855 |
| 2609 | -2.25 -0.44 % |
26-03-2024 15:15:00 Tuesday |
514.7 512.45 |
514.7 | 510 | 11609 |
| 2610 | -1.3 -0.25 % |
26-03-2024 14:15:00 Tuesday |
515.75 514.45 |
516.25 | 513.55 | 14490 |
| 2611 | 1.45 0.28 % |
26-03-2024 13:15:00 Tuesday |
514.3 515.75 |
516.2 | 511 | 3359 |
| 2612 | -0.25 -0.05 % |
26-03-2024 12:15:00 Tuesday |
514.05 513.8 |
515.95 | 513.5 | 4309 |
| 2613 | -1.4 -0.27 % |
26-03-2024 11:15:00 Tuesday |
515.45 514.05 |
519.4 | 513 | 9432 |
| 2614 | -3.75 -0.72 % |
26-03-2024 10:15:00 Tuesday |
520.25 516.5 |
520.25 | 512.6 | 14283 |
| 2615 | 2.5 0.48 % |
26-03-2024 09:15:00 Tuesday |
518.25 520.75 |
528.15 | 515.05 | 50235 |
| 2616 | -1.7 -0.33 % |
22-03-2024 15:15:00 Friday |
516.4 514.7 |
516.95 | 513.35 | 14761 |
| 2617 | 9.65 1.9 % |
22-03-2024 14:15:00 Friday |
506.7 516.35 |
517.4 | 506.35 | 76637 |
| 2618 | 0.1 0.02 % |
22-03-2024 13:15:00 Friday |
507.05 507.15 |
507.8 | 505.9 | 5466 |
| 2619 | -0.65 -0.13 % |
22-03-2024 12:15:00 Friday |
507.15 506.5 |
507.7 | 505.3 | 6228 |
| 2620 | 3.25 0.64 % |
22-03-2024 11:15:00 Friday |
504.2 507.45 |
509.2 | 503.95 | 22808 |
| 2621 | 0.75 0.15 % |
22-03-2024 10:15:00 Friday |
503.45 504.2 |
507.25 | 502.8 | 10780 |
| 2622 | -1.5 -0.3 % |
22-03-2024 09:15:00 Friday |
505 503.5 |
507.55 | 501 | 29185 |
| 2623 | 1.25 0.25 % |
21-03-2024 15:15:00 Thursday |
504.75 506 |
506.95 | 503.7 | 18715 |
| 2624 | 8 1.61 % |
21-03-2024 14:15:00 Thursday |
497 505 |
506.75 | 496.15 | 30885 |
| 2625 | -0.7 -0.14 % |
21-03-2024 13:15:00 Thursday |
496.9 496.2 |
499.4 | 496.05 | 4993 |
| 2626 | 0.15 0.03 % |
21-03-2024 12:15:00 Thursday |
496.45 496.6 |
500.6 | 495.85 | 11758 |
| 2627 | 0.75 0.15 % |
21-03-2024 11:15:00 Thursday |
495.7 496.45 |
501.85 | 495.7 | 25641 |
| 2628 | 1.4 0.28 % |
21-03-2024 10:15:00 Thursday |
494.7 496.1 |
496.65 | 494 | 9172 |
| 2629 | 0.05 0.01 % |
21-03-2024 09:15:00 Thursday |
494.65 494.7 |
497.75 | 492.8 | 32357 |
| 2630 | -0.4 -0.08 % |
20-03-2024 15:15:00 Wednesday |
488.65 488.25 |
489 | 486.15 | 1306 |
| 2631 | -1.6 -0.33 % |
20-03-2024 14:15:00 Wednesday |
490.75 489.15 |
492.5 | 489.15 | 7296 |
| 2632 | -3.55 -0.72 % |
20-03-2024 13:15:00 Wednesday |
494 490.45 |
495.1 | 490 | 20850 |
| 2633 | 5.3 1.08 % |
20-03-2024 12:15:00 Wednesday |
488.7 494 |
494 | 488 | 11282 |
| 2634 | -0.75 -0.15 % |
20-03-2024 11:15:00 Wednesday |
488.25 487.5 |
494.5 | 487.4 | 11113 |
| 2635 | 3.7 0.76 % |
20-03-2024 10:15:00 Wednesday |
485.3 489 |
489.9 | 479.05 | 10006 |
| 2636 | 2.45 0.51 % |
20-03-2024 09:15:00 Wednesday |
482.85 485.3 |
489.2 | 481.5 | 12358 |
| 2637 | 1.95 0.4 % |
19-03-2024 15:15:00 Tuesday |
482 483.95 |
484.75 | 478.05 | 5745 |
| 2638 | -0.7 -0.14 % |
19-03-2024 14:15:00 Tuesday |
483.5 482.8 |
485.25 | 482.1 | 3973 |
| 2639 | -0.75 -0.15 % |
19-03-2024 13:15:00 Tuesday |
484.85 484.1 |
485.75 | 483.5 | 2590 |
| 2640 | 0.65 0.13 % |
19-03-2024 12:15:00 Tuesday |
484.2 484.85 |
486.4 | 484.2 | 6110 |
| 2641 | -3.8 -0.78 % |
19-03-2024 11:15:00 Tuesday |
488 484.2 |
488.5 | 483.55 | 10156 |
| 2642 | -2.1 -0.43 % |
19-03-2024 10:15:00 Tuesday |
489.2 487.1 |
489.45 | 485.55 | 6818 |
| 2643 | 1.65 0.34 % |
19-03-2024 09:15:00 Tuesday |
488.75 490.4 |
495.3 | 486.5 | 19582 |
| 2644 | 0.7 0.14 % |
18-03-2024 15:15:00 Monday |
493.8 494.5 |
495 | 493.6 | 9222 |
| 2645 | 12.15 2.52 % |
18-03-2024 14:15:00 Monday |
482.7 494.85 |
497.4 | 482.05 | 30308 |
| 2646 | -6.75 -1.38 % |
18-03-2024 13:15:00 Monday |
488.85 482.1 |
490.2 | 481.5 | 8074 |
| 2647 | -0.15 -0.03 % |
18-03-2024 12:15:00 Monday |
488.55 488.4 |
490.05 | 487.75 | 3480 |
| 2648 | 1.1 0.23 % |
18-03-2024 11:15:00 Monday |
487 488.1 |
494.85 | 486.55 | 13524 |
| 2649 | -6.1 -1.24 % |
18-03-2024 10:15:00 Monday |
493.2 487.1 |
494.4 | 485.55 | 24666 |
| 2650 | -10.55 -2.1 % |
18-03-2024 09:15:00 Monday |
503.55 493 |
503.55 | 489.9 | 27076 |
| 2651 | -5.45 -1.1 % |
15-03-2024 15:15:00 Friday |
497.65 492.2 |
498.9 | 492.2 | 9122 |
| 2652 | 5.15 1.05 % |
15-03-2024 14:15:00 Friday |
492.3 497.45 |
499.25 | 491.25 | 25431 |
| 2653 | -1.05 -0.21 % |
15-03-2024 13:15:00 Friday |
493 491.95 |
494.9 | 490.15 | 15053 |
| 2654 | 3.65 0.75 % |
15-03-2024 12:15:00 Friday |
489.5 493.15 |
493.5 | 486.05 | 17088 |
| 2655 | 5.15 1.06 % |
15-03-2024 11:15:00 Friday |
484.35 489.5 |
489.6 | 481.55 | 11088 |
| 2656 | 4.2 0.88 % |
15-03-2024 10:15:00 Friday |
479.55 483.75 |
484.6 | 473 | 18014 |
| 2657 | -5 -1.03 % |
15-03-2024 09:15:00 Friday |
485 480 |
485.75 | 473.45 | 56524 |
| 2658 | 2.5 0.53 % |
14-03-2024 15:15:00 Thursday |
475.75 478.25 |
481.75 | 475.75 | 8526 |
| 2659 | 11.15 2.4 % |
14-03-2024 14:15:00 Thursday |
464.8 475.95 |
475.95 | 464 | 22133 |
| 2660 | -5.35 -1.14 % |
14-03-2024 13:15:00 Thursday |
469.75 464.4 |
470.3 | 463.55 | 16907 |
| 2661 | -3.75 -0.79 % |
14-03-2024 12:15:00 Thursday |
473.5 469.75 |
474.15 | 467.55 | 9838 |
| 2662 | 0 0 % |
14-03-2024 11:15:00 Thursday |
473.1 473.1 |
474.5 | 471.3 | 14897 |
| 2663 | 5.1 1.09 % |
14-03-2024 10:15:00 Thursday |
467.95 473.05 |
474.15 | 467.2 | 33223 |
| 2664 | 4.85 1.05 % |
14-03-2024 09:15:00 Thursday |
463 467.85 |
469.55 | 452.55 | 67737 |
| 2665 | 3.85 0.84 % |
13-03-2024 15:15:00 Wednesday |
460.4 464.25 |
464.25 | 460.2 | 4917 |
| 2666 | -12.1 -2.56 % |
13-03-2024 14:15:00 Wednesday |
473 460.9 |
477.65 | 460 | 33913 |
| 2667 | 0.5 0.11 % |
13-03-2024 13:15:00 Wednesday |
472.7 473.2 |
475 | 469.75 | 13188 |
| 2668 | 2.1 0.45 % |
13-03-2024 12:15:00 Wednesday |
470.35 472.45 |
476.5 | 467.5 | 27565 |
| 2669 | -8.25 -1.72 % |
13-03-2024 11:15:00 Wednesday |
478.35 470.1 |
480.8 | 469.8 | 19302 |
| 2670 | -7.4 -1.52 % |
13-03-2024 10:15:00 Wednesday |
485.65 478.25 |
485.65 | 477.45 | 26586 |
| 2671 | -20.05 -3.97 % |
13-03-2024 09:15:00 Wednesday |
505.05 485 |
505.25 | 481.35 | 48095 |
| 2672 | -5 -0.98 % |
12-03-2024 15:15:00 Tuesday |
508 503 |
509.7 | 501 | 5784 |
| 2673 | 7.75 1.55 % |
12-03-2024 14:15:00 Tuesday |
499.85 507.6 |
514.35 | 496.7 | 21926 |
| 2674 | 6.8 1.38 % |
12-03-2024 13:15:00 Tuesday |
493.2 500 |
500 | 493.2 | 6238 |
| 2675 | -2 -0.4 % |
12-03-2024 12:15:00 Tuesday |
495.75 493.75 |
496.65 | 491.3 | 3171 |
| 2676 | -0.3 -0.06 % |
12-03-2024 11:15:00 Tuesday |
495.5 495.2 |
500 | 493.1 | 9360 |
| 2677 | -4.05 -0.81 % |
12-03-2024 10:15:00 Tuesday |
499.2 495.15 |
500.25 | 494 | 8344 |
| 2678 | -7.65 -1.51 % |
12-03-2024 09:15:00 Tuesday |
506.65 499 |
507.6 | 493.95 | 16775 |