| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
29-04-2025 11:15:00 |
3367 3351.4 |
3368.1 3348.8 |
3.55 (0.11%) |
Pass
Back Test
|
|
|
07-04-2025 12:15:00 |
3037.3 3022.8 |
3046.8 3016.9 |
-7.45 (-0.25%) |
Pass
Back Test
|
|
|
21-03-2025 13:15:00 |
3447.8 3430 |
3454.4 3422.5 |
98 (2.86%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -18.35 -0.52 % |
24-07-2024 13:15:00 |
3525.05 3506.7 |
3527.35 3501 |
| 8.45 0.24 % |
24-07-2024 14:15:00 |
3507.7 3516.15 |
3542 3503 |
| 3.6 0.1 % |
24-07-2024 15:15:00 |
3516.4 3520 |
3526.05 3511.25 |
| 29.75 0.84 % |
25-07-2024 09:15:00 |
3548.95 3578.7 |
3606.25 3536.15 |
| 23.35 0.65 % |
25-07-2024 10:15:00 |
3579.55 3602.9 |
3604.5 3570 |
| 7.85 0.22 % |
25-07-2024 11:15:00 |
3601.55 3609.4 |
3616.1 3597.5 |
| 5.5 0.15 % |
25-07-2024 12:15:00 |
3606.1 3611.6 |
3619.7 3606.1 |
| 12.5 0.35 % |
25-07-2024 13:15:00 |
3611.5 3624 |
3624 3606.2 |
| -2.7 -0.07 % |
25-07-2024 14:15:00 |
3624 3621.3 |
3630.55 3604 |
| -0.2 -0.01 % |
25-07-2024 15:15:00 |
3623.2 3623 |
3624 3615.95 |
| -21.1 -0.58 % |
26-07-2024 09:15:00 |
3639.9 3618.8 |
3639.9 3596.5 |
| 16.95 0.47 % |
26-07-2024 10:15:00 |
3618.35 3635.3 |
3644.95 3618 |
| -1.9 -0.05 % |
26-07-2024 11:15:00 |
3635.9 3634 |
3637.15 3625.25 |
| 35 0.96 % |
26-07-2024 12:15:00 |
3634 3669 |
3670 3632.9 |
| -9.1 -0.25 % |
26-07-2024 13:15:00 |
3669.85 3660.75 |
3680 3656.9 |
| 19.05 0.52 % |
26-07-2024 14:15:00 |
3662.85 3681.9 |
3683 3655.05 |
| 21.3 0.58 % |
26-07-2024 15:15:00 |
3678.7 3700 |
3702.7 3672.45 |
| 55.25 1.49 % |
29-07-2024 09:15:00 |
3700 3755.25 |
3765 3687 |
| 18.9 0.5 % |
29-07-2024 10:15:00 |
3754.1 3773 |
3785 3752.95 |
| -1.05 -0.03 % |
29-07-2024 11:15:00 |
3773 3771.95 |
3781.75 3760.25 |
| -6.6 -0.17 % |
29-07-2024 12:15:00 |
3772.8 3766.2 |
3782 3760.15 |
| 7.15 0.19 % |
29-07-2024 13:15:00 |
3763.75 3770.9 |
3775 3763.75 |
| 3.45 0.09 % |
29-07-2024 14:15:00 |
3772 3775.45 |
3789.85 3766.85 |
| -4.9 -0.13 % |
29-07-2024 15:15:00 |
3776.8 3771.9 |
3777.95 3769.5 |
| 0.8 0.02 % |
30-07-2024 09:15:00 |
3784.7 3785.5 |
3792.7 3740 |
| 5.25 0.14 % |
30-07-2024 10:15:00 |
3784.75 3790 |
3794.1 3780.05 |
| -8.5 -0.22 % |
30-07-2024 11:15:00 |
3792 3783.5 |
3792.5 3779.75 |
| 1.8 0.05 % |
30-07-2024 12:15:00 |
3784.95 3786.75 |
3793.5 3782 |
| -7 -0.18 % |
30-07-2024 13:15:00 |
3787 3780 |
3787.6 3775.05 |
| 5.8 0.15 % |
30-07-2024 14:15:00 |
3781.65 3787.45 |
3794.7 3780.05 |
| -2.75 -0.07 % |
30-07-2024 15:15:00 |
3789.65 3786.9 |
3789.95 3780.25 |
| -10.4 -0.27 % |
31-07-2024 09:15:00 |
3784.15 3773.75 |
3812 3763.55 |
| 8.65 0.23 % |
31-07-2024 10:15:00 |
3772 3780.65 |
3781.5 3766.95 |
| 20.95 0.55 % |
31-07-2024 11:15:00 |
3778.35 3799.3 |
3804.5 3777.7 |
| -1.1 -0.03 % |
31-07-2024 12:15:00 |
3801 3799.9 |
3810.1 3791.3 |
| -2.55 -0.07 % |
31-07-2024 13:15:00 |
3800 3797.45 |
3802 3795.1 |
| 18.85 0.5 % |
31-07-2024 14:15:00 |
3797.55 3816.4 |
3819.9 3794.95 |
| -6.6 -0.17 % |
31-07-2024 15:15:00 |
3816 3809.4 |
3819.65 3801.6 |
| 11.4 0.3 % |
01-08-2024 09:15:00 |
3814.95 3826.35 |
3838 3804.15 |
| -5.85 -0.15 % |
01-08-2024 10:15:00 |
3824.35 3818.5 |
3826 3803.7 |
| -23.7 -0.62 % |
01-08-2024 11:15:00 |
3818.7 3795 |
3819.35 3786.8 |
| -14.25 -0.38 % |
01-08-2024 12:15:00 |
3794 3779.75 |
3795 3777 |
| 2.65 0.07 % |
01-08-2024 13:15:00 |
3780.15 3782.8 |
3788.1 3766.6 |
| 1.3 0.03 % |
01-08-2024 14:15:00 |
3780.7 3782 |
3785.5 3771.75 |
| -11.15 -0.29 % |
01-08-2024 15:15:00 |
3780.3 3769.15 |
3782.15 3769.05 |
| -40.65 -1.09 % |
02-08-2024 09:15:00 |
3739.65 3699 |
3746.45 3685 |
| -3.5 -0.09 % |
02-08-2024 10:15:00 |
3699.65 3696.15 |
3705.6 3694 |
| 9.05 0.24 % |
02-08-2024 11:15:00 |
3697.55 3706.6 |
3713.2 3695 |
| -25.35 -0.68 % |
02-08-2024 12:15:00 |
3703.55 3678.2 |
3705 3672.9 |
| 7.75 0.21 % |
02-08-2024 13:15:00 |
3678 3685.75 |
3696.3 3676.3 |
| -13.8 -0.37 % |
02-08-2024 14:15:00 |
3687.65 3673.85 |
3688 3657.15 |
| -14.6 -0.4 % |
02-08-2024 15:15:00 |
3674.15 3659.55 |
3675.1 3654.35 |
| 177.75 5.23 % |
05-08-2024 09:15:00 |
3401.05 3578.8 |
3607.55 3401.05 |
| -38.05 -1.06 % |
05-08-2024 10:15:00 |
3577 3538.95 |
3578.8 3537.8 |
| 7.55 0.21 % |
05-08-2024 11:15:00 |
3540.45 3548 |
3549.1 3514.55 |
| -11.55 -0.33 % |
05-08-2024 12:15:00 |
3547.9 3536.35 |
3549.75 3511.75 |
| 11.3 0.32 % |
05-08-2024 13:15:00 |
3536.7 3548 |
3549.9 3531.5 |
| -24.05 -0.68 % |
05-08-2024 14:15:00 |
3549.05 3525 |
3551.45 3521 |
| 2.1 0.06 % |
05-08-2024 15:15:00 |
3527.9 3530 |
3535 3525 |
| 68.4 1.94 % |
06-08-2024 09:15:00 |
3531.6 3600 |
3633.75 3531.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -247.25 | Min | 3022.7 3022.8 |
3041.65 | 2967.65 | 90 | |
| 177.75 | Max | 3959.95 3955.95 |
3963 | 3943.65 | 1533167 | |
| -0.79 | Avergae | 3544.36 3543.57 |
3556.31 | 3530.6 | 18035.38 | |
| 1 | -17.35 -0.52 % |
30-04-2025 15:15:00 Wednesday |
3348 3330.65 |
3349.25 | 3316 | 4997 |
| 2 | 11.95 0.36 % |
30-04-2025 14:15:00 Wednesday |
3337.15 3349.1 |
3351.4 | 3336.75 | 8975 |
| 3 | 6.85 0.21 % |
30-04-2025 13:15:00 Wednesday |
3331.95 3338.8 |
3339.95 | 3329.4 | 6042 |
| 4 | -15.85 -0.47 % |
30-04-2025 12:15:00 Wednesday |
3346.15 3330.3 |
3346.15 | 3329.1 | 4780 |
| 5 | -5.25 -0.16 % |
30-04-2025 11:15:00 Wednesday |
3350 3344.75 |
3354.45 | 3338.5 | 8253 |
| 6 | 1.85 0.06 % |
30-04-2025 10:15:00 Wednesday |
3348.15 3350 |
3352.85 | 3338.6 | 6843 |
| 7 | 24.4 0.73 % |
30-04-2025 09:15:00 Wednesday |
3322.3 3346.7 |
3354.95 | 3318.55 | 21937 |
| 8 | -3 -0.09 % |
29-04-2025 15:15:00 Tuesday |
3325 3322 |
3340 | 3317.3 | 9981 |
| 9 | 4.4 0.13 % |
29-04-2025 14:15:00 Tuesday |
3320 3324.4 |
3328.35 | 3315.4 | 12500 |
| 10 | -14.1 -0.42 % |
29-04-2025 13:15:00 Tuesday |
3334.1 3320 |
3336 | 3320 | 6267 |
| 11 | -19 -0.57 % |
29-04-2025 12:15:00 Tuesday |
3351.1 3332.1 |
3354.1 | 3331.8 | 7916 |
| 12 | -15.6 -0.46 % |
29-04-2025 11:15:00 Tuesday |
3367 3351.4 |
3368.1 | 3348.8 | 25629 |
| 13 | -3.7 -0.11 % |
29-04-2025 10:15:00 Tuesday |
3363.1 3359.4 |
3364 | 3359.35 | 374 |
| 14 | 33.55 1.01 % |
29-04-2025 09:15:00 Tuesday |
3330.45 3364 |
3376.45 | 3330.45 | 30865 |
| 15 | 2.1 0.06 % |
28-04-2025 15:15:00 Monday |
3325.15 3327.25 |
3329.35 | 3324.6 | 1155 |
| 16 | -0.75 -0.02 % |
28-04-2025 14:15:00 Monday |
3334.45 3333.7 |
3337 | 3333 | 90 |
| 17 | 3.1 0.09 % |
28-04-2025 13:15:00 Monday |
3339.1 3342.2 |
3345.6 | 3338.65 | 4013 |
| 18 | 10 0.3 % |
28-04-2025 12:15:00 Monday |
3334 3344 |
3344.8 | 3334 | 2341 |
| 19 | -0.9 -0.03 % |
28-04-2025 11:15:00 Monday |
3303 3302.1 |
3303.75 | 3297.1 | 481 |
| 20 | -2.45 -0.07 % |
28-04-2025 10:15:00 Monday |
3317.7 3315.25 |
3321 | 3315.25 | 990 |
| 21 | 59.95 1.84 % |
28-04-2025 09:15:00 Monday |
3260 3319.95 |
3320 | 3255 | 24817 |
| 22 | -10.95 -0.33 % |
25-04-2025 15:15:00 Friday |
3275.3 3264.35 |
3275.4 | 3263.3 | 3124 |
| 23 | -2.2 -0.07 % |
25-04-2025 14:15:00 Friday |
3276.2 3274 |
3285.9 | 3270 | 8713 |
| 24 | -7.8 -0.24 % |
25-04-2025 13:15:00 Friday |
3284 3276.2 |
3290 | 3273.05 | 3357 |
| 25 | 31.1 0.96 % |
25-04-2025 12:15:00 Friday |
3250.9 3282 |
3288 | 3249.05 | 4193 |
| 26 | 1.2 0.04 % |
25-04-2025 11:15:00 Friday |
3248.1 3249.3 |
3250.6 | 3231.3 | 30148 |
| 27 | -23.6 -0.72 % |
25-04-2025 10:15:00 Friday |
3271.3 3247.7 |
3273.2 | 3240.1 | 5960 |
| 28 | -43.65 -1.32 % |
25-04-2025 09:15:00 Friday |
3314.65 3271 |
3334.85 | 3258 | 17165 |
| 29 | -0.8 -0.02 % |
24-04-2025 15:15:00 Thursday |
3300.3 3299.5 |
3304 | 3296.1 | 1999 |
| 30 | -3.1 -0.09 % |
24-04-2025 14:15:00 Thursday |
3303 3299.9 |
3308 | 3288.55 | 8376 |
| 31 | -1.25 -0.04 % |
24-04-2025 13:15:00 Thursday |
3301.85 3300.6 |
3305 | 3295.7 | 1763 |
| 32 | 12.9 0.39 % |
24-04-2025 12:15:00 Thursday |
3289 3301.9 |
3304.95 | 3287 | 1440 |
| 33 | -4.05 -0.12 % |
24-04-2025 11:15:00 Thursday |
3291.55 3287.5 |
3292 | 3280.1 | 47721 |
| 34 | 1.55 0.05 % |
24-04-2025 10:15:00 Thursday |
3290 3291.55 |
3295 | 3281.4 | 4858 |
| 35 | -12.2 -0.37 % |
24-04-2025 09:15:00 Thursday |
3300.2 3288 |
3302.5 | 3281 | 7181 |
| 36 | -2.35 -0.07 % |
23-04-2025 15:15:00 Wednesday |
3298.35 3296 |
3302 | 3293.3 | 4428 |
| 37 | 1.8 0.05 % |
23-04-2025 14:15:00 Wednesday |
3296.55 3298.35 |
3304.9 | 3288 | 13215 |
| 38 | 13.65 0.42 % |
23-04-2025 13:15:00 Wednesday |
3282.8 3296.45 |
3297.5 | 3278.35 | 5572 |
| 39 | 2.7 0.08 % |
23-04-2025 12:15:00 Wednesday |
3279.8 3282.5 |
3284.4 | 3276 | 6780 |
| 40 | -3.7 -0.11 % |
23-04-2025 11:15:00 Wednesday |
3282.2 3278.5 |
3284.9 | 3273.25 | 9088 |
| 41 | -2.15 -0.07 % |
23-04-2025 10:15:00 Wednesday |
3283.55 3281.4 |
3293.8 | 3268.3 | 42821 |
| 42 | 11.65 0.36 % |
23-04-2025 09:15:00 Wednesday |
3269.6 3281.25 |
3314.7 | 3269.6 | 30366 |
| 43 | 3.8 0.12 % |
22-04-2025 15:15:00 Tuesday |
3254.7 3258.5 |
3261.25 | 3254.4 | 429 |
| 44 | -5.85 -0.18 % |
22-04-2025 14:15:00 Tuesday |
3272.85 3267 |
3273 | 3267 | 290 |
| 45 | 1.35 0.04 % |
22-04-2025 13:15:00 Tuesday |
3270 3271.35 |
3275 | 3266.9 | 4845 |
| 46 | 10.1 0.31 % |
22-04-2025 12:15:00 Tuesday |
3259.9 3270 |
3274.75 | 3259.9 | 5078 |
| 47 | -16.1 -0.49 % |
22-04-2025 11:15:00 Tuesday |
3268.1 3252 |
3269.15 | 3250 | 7479 |
| 48 | -6.55 -0.2 % |
22-04-2025 10:15:00 Tuesday |
3273.75 3267.2 |
3275.2 | 3265.7 | 5165 |
| 49 | -5.85 -0.18 % |
22-04-2025 09:15:00 Tuesday |
3279.15 3273.3 |
3285 | 3262 | 9199 |
| 50 | 1.65 0.05 % |
21-04-2025 15:15:00 Monday |
3278.1 3279.75 |
3280 | 3276.4 | 224 |
| 51 | -2.9 -0.09 % |
21-04-2025 14:15:00 Monday |
3286.5 3283.6 |
3288 | 3283.6 | 282 |
| 52 | 12.05 0.37 % |
21-04-2025 13:15:00 Monday |
3272 3284.05 |
3290 | 3272 | 4687 |
| 53 | -13.35 -0.41 % |
21-04-2025 12:15:00 Monday |
3284.05 3270.7 |
3287.3 | 3269.6 | 4332 |
| 54 | 4.55 0.14 % |
21-04-2025 11:15:00 Monday |
3279.5 3284.05 |
3284.95 | 3274.4 | 3452 |
| 55 | 9.2 0.28 % |
21-04-2025 10:15:00 Monday |
3270 3279.2 |
3288.9 | 3260 | 7208 |
| 56 | 26.9 0.83 % |
21-04-2025 09:15:00 Monday |
3245.05 3271.95 |
3272 | 3223.65 | 17485 |
| 57 | -2 -0.06 % |
17-04-2025 15:15:00 Thursday |
3247 3245 |
3249 | 3240.9 | 7882 |
| 58 | 9.9 0.31 % |
17-04-2025 14:15:00 Thursday |
3237.1 3247 |
3250 | 3228.95 | 12148 |
| 59 | 16 0.5 % |
17-04-2025 13:15:00 Thursday |
3220 3236 |
3241.25 | 3217 | 8547 |
| 60 | 25.7 0.8 % |
17-04-2025 12:15:00 Thursday |
3194 3219.7 |
3225.65 | 3191.45 | 16893 |
| 61 | 23.45 0.74 % |
17-04-2025 11:15:00 Thursday |
3171.55 3195 |
3195.35 | 3171.05 | 20086 |
| 62 | 3.95 0.12 % |
17-04-2025 10:15:00 Thursday |
3169.25 3173.2 |
3188.55 | 3165.15 | 9630 |
| 63 | -58.8 -1.82 % |
17-04-2025 09:15:00 Thursday |
3228.15 3169.35 |
3228.15 | 3163.6 | 23117 |
| 64 | 6.1 0.19 % |
16-04-2025 15:15:00 Wednesday |
3226.7 3232.8 |
3233 | 3223.7 | 3778 |
| 65 | -11.85 -0.37 % |
16-04-2025 14:15:00 Wednesday |
3238.7 3226.85 |
3242.5 | 3225.2 | 5109 |
| 66 | -16.7 -0.51 % |
16-04-2025 13:15:00 Wednesday |
3255.8 3239.1 |
3256 | 3230 | 4010 |
| 67 | -9.1 -0.28 % |
16-04-2025 12:15:00 Wednesday |
3264.9 3255.8 |
3265.65 | 3253.7 | 2817 |
| 68 | -1.1 -0.03 % |
16-04-2025 11:15:00 Wednesday |
3265 3263.9 |
3267.2 | 3256.7 | 7113 |
| 69 | 7.1 0.22 % |
16-04-2025 10:15:00 Wednesday |
3257.9 3265 |
3267.25 | 3249 | 67119 |
| 70 | 0.25 0.01 % |
16-04-2025 09:15:00 Wednesday |
3260.2 3260.45 |
3276 | 3240.7 | 12586 |
| 71 | -1.75 -0.05 % |
15-04-2025 15:15:00 Tuesday |
3259 3257.25 |
3261 | 3255.1 | 9729 |
| 72 | 3 0.09 % |
15-04-2025 14:15:00 Tuesday |
3256 3259 |
3262 | 3250 | 7683 |
| 73 | -7.15 -0.22 % |
15-04-2025 13:15:00 Tuesday |
3265.95 3258.8 |
3266 | 3250.2 | 28574 |
| 74 | 11.85 0.36 % |
15-04-2025 12:15:00 Tuesday |
3252.4 3264.25 |
3271.9 | 3245 | 15919 |
| 75 | 2 0.06 % |
15-04-2025 11:15:00 Tuesday |
3250 3252 |
3254.7 | 3245.2 | 10282 |
| 76 | -9.75 -0.3 % |
15-04-2025 10:15:00 Tuesday |
3259.75 3250 |
3263.85 | 3250 | 14062 |
| 77 | 87.85 2.77 % |
15-04-2025 09:15:00 Tuesday |
3170.15 3258 |
3261 | 3170.15 | 51611 |
| 78 | 1.85 0.06 % |
11-04-2025 15:15:00 Friday |
3119.4 3121.25 |
3121.6 | 3112 | 7297 |
| 79 | 15.7 0.51 % |
11-04-2025 14:15:00 Friday |
3103.95 3119.65 |
3123 | 3102 | 13286 |
| 80 | -23.65 -0.76 % |
11-04-2025 13:15:00 Friday |
3127.6 3103.95 |
3129.95 | 3100.1 | 9004 |
| 81 | -1.05 -0.03 % |
11-04-2025 12:15:00 Friday |
3131.75 3130.7 |
3138.85 | 3122.7 | 5467 |
| 82 | 6.1 0.2 % |
11-04-2025 11:15:00 Friday |
3124.5 3130.6 |
3142.7 | 3120 | 34577 |
| 83 | -2.55 -0.08 % |
11-04-2025 10:15:00 Friday |
3127.05 3124.5 |
3130.2 | 3106.7 | 13257 |
| 84 | -21 -0.67 % |
11-04-2025 09:15:00 Friday |
3149.95 3128.95 |
3156 | 3102 | 50253 |
| 85 | 6.8 0.22 % |
09-04-2025 15:15:00 Wednesday |
3054.25 3061.05 |
3061.05 | 3049.8 | 14679 |
| 86 | -15.75 -0.51 % |
09-04-2025 14:15:00 Wednesday |
3070 3054.25 |
3071.6 | 3054.2 | 46146 |
| 87 | -30 -0.97 % |
09-04-2025 13:15:00 Wednesday |
3100 3070 |
3100 | 3060 | 59148 |
| 88 | -10.3 -0.33 % |
09-04-2025 12:15:00 Wednesday |
3110 3099.7 |
3116.2 | 3096.25 | 26963 |
| 89 | 1.4 0.05 % |
09-04-2025 11:15:00 Wednesday |
3109.5 3110.9 |
3122.95 | 3106.8 | 6022 |
| 90 | -10.85 -0.35 % |
09-04-2025 10:15:00 Wednesday |
3119.4 3108.55 |
3134.7 | 3105 | 57812 |
| 91 | -35.5 -1.13 % |
09-04-2025 09:15:00 Wednesday |
3155.15 3119.65 |
3158 | 3103.05 | 18018 |
| 92 | 6.55 0.21 % |
08-04-2025 15:15:00 Tuesday |
3158.45 3165 |
3166.45 | 3153.4 | 5832 |
| 93 | -10.25 -0.32 % |
08-04-2025 14:15:00 Tuesday |
3170 3159.75 |
3188.35 | 3154.4 | 25276 |
| 94 | -11.65 -0.37 % |
08-04-2025 13:15:00 Tuesday |
3182.95 3171.3 |
3194.25 | 3136.1 | 49070 |
| 95 | 31 0.98 % |
08-04-2025 12:15:00 Tuesday |
3152 3183 |
3191.6 | 3136.1 | 44943 |
| 96 | 23.4 0.75 % |
08-04-2025 11:15:00 Tuesday |
3128.6 3152 |
3152.5 | 3100 | 40059 |
| 97 | 11.3 0.36 % |
08-04-2025 10:15:00 Tuesday |
3117.9 3129.2 |
3132.4 | 3092.05 | 60173 |
| 98 | -2.45 -0.08 % |
08-04-2025 09:15:00 Tuesday |
3120.05 3117.6 |
3165.45 | 3108.2 | 36896 |
| 99 | 18.55 0.6 % |
07-04-2025 15:15:00 Monday |
3070.75 3089.3 |
3089.3 | 3062.95 | 5083 |
| 100 | 40.85 1.35 % |
07-04-2025 14:15:00 Monday |
3029 3069.85 |
3076.95 | 3026.55 | 15238 |
| 101 | 7.3 0.24 % |
07-04-2025 13:15:00 Monday |
3022.7 3030 |
3041.65 | 3015.35 | 42454 |
| 102 | -14.5 -0.48 % |
07-04-2025 12:15:00 Monday |
3037.3 3022.8 |
3046.8 | 3016.9 | 12029 |
| 103 | -19.1 -0.63 % |
07-04-2025 11:15:00 Monday |
3054.55 3035.45 |
3068.3 | 3035 | 20428 |
| 104 | 26.85 0.89 % |
07-04-2025 10:15:00 Monday |
3027.7 3054.55 |
3058.7 | 3025 | 20113 |
| 105 | -74.85 -2.41 % |
07-04-2025 09:15:00 Monday |
3099.95 3025.1 |
3099.95 | 2967.65 | 64003 |
| 106 | -0.6 -0.02 % |
04-04-2025 15:15:00 Friday |
3259 3258.4 |
3260 | 3254.7 | 3810 |
| 107 | 18 0.56 % |
04-04-2025 14:15:00 Friday |
3241 3259 |
3265.15 | 3239.9 | 11569 |
| 108 | -8.1 -0.25 % |
04-04-2025 13:15:00 Friday |
3251.05 3242.95 |
3258.45 | 3238 | 11154 |
| 109 | -8.95 -0.27 % |
04-04-2025 12:15:00 Friday |
3260 3251.05 |
3265 | 3250.15 | 34001 |
| 110 | -19.4 -0.59 % |
04-04-2025 11:15:00 Friday |
3279.4 3260 |
3285.8 | 3257 | 23134 |
| 111 | 1.5 0.05 % |
04-04-2025 10:15:00 Friday |
3277 3278.5 |
3285.85 | 3271.2 | 10958 |
| 112 | -136.7 -4 % |
04-04-2025 09:15:00 Friday |
3413.75 3277.05 |
3413.75 | 3275 | 28745 |
| 113 | -0.25 -0.01 % |
03-04-2025 15:15:00 Thursday |
3420.25 3420 |
3420.95 | 3415.2 | 2066 |
| 114 | -2.15 -0.06 % |
03-04-2025 14:15:00 Thursday |
3422.15 3420 |
3425.95 | 3417.55 | 3856 |
| 115 | -17.9 -0.52 % |
03-04-2025 13:15:00 Thursday |
3440.05 3422.15 |
3443.45 | 3418.5 | 2860 |
| 116 | -18 -0.52 % |
03-04-2025 12:15:00 Thursday |
3461 3443 |
3462.65 | 3441.1 | 3790 |
| 117 | 20.95 0.61 % |
03-04-2025 11:15:00 Thursday |
3441 3461.95 |
3463.3 | 3437.45 | 15925 |
| 118 | 2.35 0.07 % |
03-04-2025 10:15:00 Thursday |
3438.65 3441 |
3441.45 | 3429.3 | 29668 |
| 119 | 41.2 1.21 % |
03-04-2025 09:15:00 Thursday |
3397 3438.2 |
3447.4 | 3395 | 10245 |
| 120 | -0.85 -0.02 % |
02-04-2025 15:15:00 Wednesday |
3420.9 3420.05 |
3426.25 | 3417.05 | 3778 |
| 121 | 9 0.26 % |
02-04-2025 14:15:00 Wednesday |
3412 3421 |
3423.2 | 3411.3 | 4722 |
| 122 | -8.2 -0.24 % |
02-04-2025 13:15:00 Wednesday |
3421.7 3413.5 |
3423.85 | 3410.1 | 3773 |
| 123 | -10.25 -0.3 % |
02-04-2025 12:15:00 Wednesday |
3431.95 3421.7 |
3432.1 | 3417.9 | 2352 |
| 124 | -18.05 -0.52 % |
02-04-2025 11:15:00 Wednesday |
3450 3431.95 |
3453.55 | 3427.95 | 14437 |
| 125 | 12.95 0.38 % |
02-04-2025 10:15:00 Wednesday |
3439.1 3452.05 |
3456.1 | 3430.15 | 6160 |
| 126 | 3.1 0.09 % |
02-04-2025 09:15:00 Wednesday |
3434.8 3437.9 |
3455.35 | 3410 | 4264 |
| 127 | 2.8 0.08 % |
01-04-2025 15:15:00 Tuesday |
3438.6 3441.4 |
3441.75 | 3432.9 | 3983 |
| 128 | 0.3 0.01 % |
01-04-2025 14:15:00 Tuesday |
3436 3436.3 |
3442 | 3430.65 | 10630 |
| 129 | -6.6 -0.19 % |
01-04-2025 13:15:00 Tuesday |
3441.65 3435.05 |
3442.2 | 3431.4 | 16344 |
| 130 | -2.75 -0.08 % |
01-04-2025 12:15:00 Tuesday |
3445.1 3442.35 |
3453 | 3438.6 | 3464 |
| 131 | -4 -0.12 % |
01-04-2025 11:15:00 Tuesday |
3445 3441 |
3450.6 | 3430.6 | 3143 |
| 132 | -32.7 -0.94 % |
01-04-2025 10:15:00 Tuesday |
3479.7 3447 |
3484.4 | 3440.5 | 56795 |
| 133 | -3.8 -0.11 % |
01-04-2025 09:15:00 Tuesday |
3485 3481.2 |
3500.35 | 3458.05 | 23689 |
| 134 | -15.5 -0.44 % |
28-03-2025 15:15:00 Friday |
3498.5 3483 |
3500 | 3483 | 7143 |
| 135 | 17.55 0.5 % |
28-03-2025 14:15:00 Friday |
3480.8 3498.35 |
3500 | 3477.5 | 9118 |
| 136 | -7.35 -0.21 % |
28-03-2025 13:15:00 Friday |
3489.15 3481.8 |
3491.8 | 3474.2 | 18693 |
| 137 | -7.95 -0.23 % |
28-03-2025 12:15:00 Friday |
3497 3489.05 |
3497 | 3478 | 23985 |
| 138 | 5.3 0.15 % |
28-03-2025 11:15:00 Friday |
3494.35 3499.65 |
3501.75 | 3490.55 | 3665 |
| 139 | 5.6 0.16 % |
28-03-2025 10:15:00 Friday |
3487.9 3493.5 |
3512 | 3486.65 | 7333 |
| 140 | -31.1 -0.88 % |
28-03-2025 09:15:00 Friday |
3519 3487.9 |
3519 | 3473.5 | 12850 |
| 141 | 10 0.29 % |
27-03-2025 15:15:00 Thursday |
3505 3515 |
3517.3 | 3493.3 | 6742 |
| 142 | -4.95 -0.14 % |
27-03-2025 14:15:00 Thursday |
3509.95 3505 |
3520 | 3493.1 | 13394 |
| 143 | 3.5 0.1 % |
27-03-2025 13:15:00 Thursday |
3505 3508.5 |
3511.9 | 3502.25 | 14120 |
| 144 | -3 -0.09 % |
27-03-2025 12:15:00 Thursday |
3508 3505 |
3512 | 3494.7 | 19702 |
| 145 | -12 -0.34 % |
27-03-2025 11:15:00 Thursday |
3520.6 3508.6 |
3528 | 3505.85 | 6050 |
| 146 | 24.55 0.7 % |
27-03-2025 10:15:00 Thursday |
3497.95 3522.5 |
3526.7 | 3496.9 | 70594 |
| 147 | 44.05 1.27 % |
27-03-2025 09:15:00 Thursday |
3455.05 3499.1 |
3514 | 3452.55 | 19083 |
| 148 | 3.75 0.11 % |
26-03-2025 15:15:00 Wednesday |
3451.15 3454.9 |
3454.9 | 3443.9 | 3191 |
| 149 | 1.95 0.06 % |
26-03-2025 14:15:00 Wednesday |
3449.55 3451.5 |
3453.6 | 3418.8 | 11070 |
| 150 | -10.85 -0.31 % |
26-03-2025 13:15:00 Wednesday |
3460 3449.15 |
3462.4 | 3443.75 | 43108 |
| 151 | -3.75 -0.11 % |
26-03-2025 12:15:00 Wednesday |
3465.15 3461.4 |
3489.5 | 3457 | 15695 |
| 152 | -18.55 -0.53 % |
26-03-2025 11:15:00 Wednesday |
3482.2 3463.65 |
3492.95 | 3453.3 | 9860 |
| 153 | 22.6 0.65 % |
26-03-2025 10:15:00 Wednesday |
3458 3480.6 |
3495.7 | 3449.95 | 7563 |
| 154 | -14.6 -0.42 % |
26-03-2025 09:15:00 Wednesday |
3469.7 3455.1 |
3476.55 | 3435.9 | 12571 |
| 155 | -17 -0.49 % |
25-03-2025 15:15:00 Tuesday |
3471.35 3454.35 |
3472.8 | 3452.6 | 5154 |
| 156 | 4.75 0.14 % |
25-03-2025 14:15:00 Tuesday |
3463.65 3468.4 |
3476.95 | 3459.85 | 28300 |
| 157 | 15.6 0.45 % |
25-03-2025 13:15:00 Tuesday |
3448.05 3463.65 |
3466.15 | 3445 | 34177 |
| 158 | -3.75 -0.11 % |
25-03-2025 12:15:00 Tuesday |
3452.65 3448.9 |
3455.95 | 3436.6 | 8918 |
| 159 | -24.8 -0.71 % |
25-03-2025 11:15:00 Tuesday |
3478 3453.2 |
3483.5 | 3453.2 | 34310 |
| 160 | -15.5 -0.44 % |
25-03-2025 10:15:00 Tuesday |
3493.6 3478.1 |
3499 | 3470.7 | 23573 |
| 161 | -15 -0.43 % |
25-03-2025 09:15:00 Tuesday |
3507 3492 |
3525.65 | 3492 | 17385 |
| 162 | -1.15 -0.03 % |
24-03-2025 15:15:00 Monday |
3482.15 3481 |
3484.9 | 3475.7 | 4969 |
| 163 | -3.2 -0.09 % |
24-03-2025 14:15:00 Monday |
3486.3 3483.1 |
3491.3 | 3475 | 28677 |
| 164 | 10.85 0.31 % |
24-03-2025 13:15:00 Monday |
3477.05 3487.9 |
3489.9 | 3475.4 | 16338 |
| 165 | -8.65 -0.25 % |
24-03-2025 12:15:00 Monday |
3485 3476.35 |
3487.95 | 3474 | 63975 |
| 166 | -1 -0.03 % |
24-03-2025 11:15:00 Monday |
3485.3 3484.3 |
3491 | 3474.6 | 13426 |
| 167 | 10.7 0.31 % |
24-03-2025 10:15:00 Monday |
3476.3 3487 |
3492.65 | 3465 | 9274 |
| 168 | 10.65 0.31 % |
24-03-2025 09:15:00 Monday |
3464.35 3475 |
3515.9 | 3438.6 | 27529 |
| 169 | 0.3 0.01 % |
21-03-2025 15:15:00 Friday |
3419.7 3420 |
3420 | 3409.05 | 2327 |
| 170 | -12.5 -0.36 % |
21-03-2025 14:15:00 Friday |
3432.5 3420 |
3440 | 3413 | 4887 |
| 171 | -17.8 -0.52 % |
21-03-2025 13:15:00 Friday |
3447.8 3430 |
3454.4 | 3422.5 | 18525 |
| 172 | 29.65 0.87 % |
21-03-2025 12:15:00 Friday |
3420 3449.65 |
3453 | 3419.65 | 38885 |
| 173 | 18.05 0.53 % |
21-03-2025 11:15:00 Friday |
3402.05 3420.1 |
3425.7 | 3402 | 42734 |
| 174 | 26.75 0.79 % |
21-03-2025 10:15:00 Friday |
3377.45 3404.2 |
3408 | 3377.2 | 22643 |
| 175 | 28.45 0.85 % |
21-03-2025 09:15:00 Friday |
3350.3 3378.75 |
3378.85 | 3333.1 | 7586 |
| 176 | -4.45 -0.13 % |
20-03-2025 15:15:00 Thursday |
3346.45 3342 |
3359 | 3342 | 2729 |
| 177 | 12.55 0.38 % |
20-03-2025 14:15:00 Thursday |
3331.95 3344.5 |
3355 | 3327 | 9815 |
| 178 | 11.85 0.36 % |
20-03-2025 13:15:00 Thursday |
3318.85 3330.7 |
3333 | 3315.55 | 2487 |
| 179 | 11.9 0.36 % |
20-03-2025 12:15:00 Thursday |
3305.25 3317.15 |
3317.5 | 3302 | 2734 |
| 180 | -3.15 -0.1 % |
20-03-2025 11:15:00 Thursday |
3308.4 3305.25 |
3309 | 3303.55 | 22685 |
| 181 | 19.8 0.6 % |
20-03-2025 10:15:00 Thursday |
3288.2 3308 |
3308 | 3288.2 | 6083 |
| 182 | -58.15 -1.74 % |
20-03-2025 09:15:00 Thursday |
3347.95 3289.8 |
3347.95 | 3278 | 12097 |
| 183 | -2.95 -0.09 % |
19-03-2025 15:15:00 Wednesday |
3319.55 3316.6 |
3320.1 | 3314.55 | 2506 |
| 184 | -0.4 -0.01 % |
19-03-2025 14:15:00 Wednesday |
3319.95 3319.55 |
3326 | 3317.8 | 5958 |
| 185 | 8.7 0.26 % |
19-03-2025 13:15:00 Wednesday |
3311.7 3320.4 |
3323.7 | 3310.95 | 6381 |
| 186 | 9 0.27 % |
19-03-2025 12:15:00 Wednesday |
3303.95 3312.95 |
3315 | 3302.15 | 19837 |
| 187 | 12.75 0.39 % |
19-03-2025 11:15:00 Wednesday |
3293.45 3306.2 |
3311 | 3293.45 | 7587 |
| 188 | -6.25 -0.19 % |
19-03-2025 10:15:00 Wednesday |
3299.65 3293.4 |
3303 | 3289.25 | 26085 |
| 189 | 19.5 0.59 % |
19-03-2025 09:15:00 Wednesday |
3278 3297.5 |
3298.85 | 3269.55 | 12508 |
| 190 | -5.95 -0.18 % |
18-03-2025 15:15:00 Tuesday |
3274.95 3269 |
3275 | 3268 | 5198 |
| 191 | 6.6 0.2 % |
18-03-2025 14:15:00 Tuesday |
3268 3274.6 |
3278.7 | 3265.4 | 27070 |
| 192 | 20.05 0.62 % |
18-03-2025 13:15:00 Tuesday |
3247.4 3267.45 |
3267.45 | 3247.4 | 9381 |
| 193 | 9.8 0.3 % |
18-03-2025 12:15:00 Tuesday |
3237.5 3247.3 |
3248.4 | 3228 | 71901 |
| 194 | -11.4 -0.35 % |
18-03-2025 11:15:00 Tuesday |
3248.9 3237.5 |
3252 | 3236.55 | 10409 |
| 195 | 8.75 0.27 % |
18-03-2025 10:15:00 Tuesday |
3242 3250.75 |
3255 | 3238 | 16276 |
| 196 | 51.25 1.61 % |
18-03-2025 09:15:00 Tuesday |
3190.75 3242 |
3243.5 | 3190.75 | 20637 |
| 197 | 0.95 0.03 % |
17-03-2025 15:15:00 Monday |
3176.05 3177 |
3186.25 | 3161 | 12163 |
| 198 | -4.8 -0.15 % |
17-03-2025 14:15:00 Monday |
3181.05 3176.25 |
3190 | 3175.15 | 43859 |
| 199 | 3.15 0.1 % |
17-03-2025 13:15:00 Monday |
3178.2 3181.35 |
3183.65 | 3169.95 | 33724 |
| 200 | -6.05 -0.19 % |
17-03-2025 12:15:00 Monday |
3184.2 3178.15 |
3184.2 | 3168 | 23743 |
| 201 | -3.7 -0.12 % |
17-03-2025 11:15:00 Monday |
3188.45 3184.75 |
3192.35 | 3184.2 | 4236 |
| 202 | -23.05 -0.72 % |
17-03-2025 10:15:00 Monday |
3211.8 3188.75 |
3213.95 | 3184.95 | 12713 |
| 203 | 22.9 0.72 % |
17-03-2025 09:15:00 Monday |
3189 3211.9 |
3240 | 3189 | 15218 |
| 204 | -7.55 -0.24 % |
13-03-2025 15:15:00 Thursday |
3192.15 3184.6 |
3194 | 3181.35 | 3060 |
| 205 | -7.85 -0.25 % |
13-03-2025 14:15:00 Thursday |
3200 3192.15 |
3202 | 3179.25 | 24134 |
| 206 | -2.05 -0.06 % |
13-03-2025 13:15:00 Thursday |
3203.95 3201.9 |
3210 | 3198 | 31787 |
| 207 | -11.05 -0.34 % |
13-03-2025 12:15:00 Thursday |
3215 3203.95 |
3217.25 | 3203.95 | 53715 |
| 208 | -13 -0.4 % |
13-03-2025 11:15:00 Thursday |
3229 3216 |
3233.95 | 3211.4 | 67324 |
| 209 | 14.3 0.44 % |
13-03-2025 10:15:00 Thursday |
3214.6 3228.9 |
3229 | 3209 | 28491 |
| 210 | -1.2 -0.04 % |
13-03-2025 09:15:00 Thursday |
3213.7 3212.5 |
3213.7 | 3184 | 13877 |
| 211 | -5.95 -0.19 % |
12-03-2025 15:15:00 Wednesday |
3196.95 3191 |
3196.95 | 3187.9 | 4159 |
| 212 | 12.35 0.39 % |
12-03-2025 14:15:00 Wednesday |
3183.65 3196 |
3199 | 3183.65 | 16978 |
| 213 | 8.3 0.26 % |
12-03-2025 13:15:00 Wednesday |
3174.7 3183 |
3183.95 | 3172.5 | 6424 |
| 214 | 4.85 0.15 % |
12-03-2025 12:15:00 Wednesday |
3168.65 3173.5 |
3173.5 | 3165 | 4705 |
| 215 | 0.8 0.03 % |
12-03-2025 11:15:00 Wednesday |
3168.2 3169 |
3170.3 | 3159 | 39027 |
| 216 | -6.8 -0.21 % |
12-03-2025 10:15:00 Wednesday |
3175 3168.2 |
3176.3 | 3153.65 | 42920 |
| 217 | -42.75 -1.33 % |
12-03-2025 09:15:00 Wednesday |
3219.1 3176.35 |
3220 | 3176 | 3847 |
| 218 | 5.5 0.17 % |
11-03-2025 15:15:00 Tuesday |
3197 3202.5 |
3202.5 | 3193.8 | 1628 |
| 219 | 8.4 0.26 % |
11-03-2025 14:15:00 Tuesday |
3187.6 3196 |
3200.25 | 3187.6 | 15584 |
| 220 | 3.85 0.12 % |
11-03-2025 13:15:00 Tuesday |
3183.15 3187 |
3188 | 3182.3 | 2542 |
| 221 | 1.7 0.05 % |
11-03-2025 12:15:00 Tuesday |
3180.65 3182.35 |
3190 | 3179.2 | 10252 |
| 222 | -6.75 -0.21 % |
11-03-2025 11:15:00 Tuesday |
3187 3180.25 |
3187 | 3176.65 | 1915 |
| 223 | 0.55 0.02 % |
11-03-2025 10:15:00 Tuesday |
3186.15 3186.7 |
3195 | 3175.7 | 4767 |
| 224 | 26.65 0.84 % |
11-03-2025 09:15:00 Tuesday |
3161.2 3187.85 |
3195 | 3160 | 16494 |
| 225 | -1.85 -0.06 % |
10-03-2025 15:15:00 Monday |
3180.85 3179 |
3180.95 | 3171.6 | 4790 |
| 226 | -13.05 -0.41 % |
10-03-2025 14:15:00 Monday |
3194 3180.95 |
3194 | 3169.8 | 10161 |
| 227 | -11.2 -0.35 % |
10-03-2025 13:15:00 Monday |
3205.2 3194 |
3207.2 | 3194 | 10595 |
| 228 | -2 -0.06 % |
10-03-2025 12:15:00 Monday |
3208.75 3206.75 |
3208.9 | 3201.65 | 3012 |
| 229 | -0.1 0 % |
10-03-2025 11:15:00 Monday |
3207.1 3207 |
3222.35 | 3201.15 | 18741 |
| 230 | 5.35 0.17 % |
10-03-2025 10:15:00 Monday |
3203.4 3208.75 |
3213 | 3201.15 | 22225 |
| 231 | -62.55 -1.91 % |
10-03-2025 09:15:00 Monday |
3268.25 3205.7 |
3268.25 | 3202 | 15639 |
| 232 | -3.6 -0.11 % |
07-03-2025 15:15:00 Friday |
3246.6 3243 |
3248.35 | 3243 | 993 |
| 233 | -9.55 -0.29 % |
07-03-2025 14:15:00 Friday |
3256 3246.45 |
3260 | 3241.5 | 3341 |
| 234 | 0.3 0.01 % |
07-03-2025 13:15:00 Friday |
3255.45 3255.75 |
3257.4 | 3251 | 6348 |
| 235 | 2.95 0.09 % |
07-03-2025 12:15:00 Friday |
3249.05 3252 |
3259.35 | 3242.75 | 6033 |
| 236 | -22.3 -0.68 % |
07-03-2025 11:15:00 Friday |
3271.55 3249.25 |
3275 | 3248 | 3268 |
| 237 | -12.4 -0.38 % |
07-03-2025 10:15:00 Friday |
3284.75 3272.35 |
3284.75 | 3261 | 1489 |
| 238 | 17.45 0.53 % |
07-03-2025 09:15:00 Friday |
3264.95 3282.4 |
3289.5 | 3255 | 6174 |
| 239 | 2.45 0.08 % |
06-03-2025 15:15:00 Thursday |
3258.05 3260.5 |
3265.75 | 3252.7 | 2702 |
| 240 | -3.35 -0.1 % |
06-03-2025 14:15:00 Thursday |
3263.35 3260 |
3265.55 | 3254.85 | 3428 |
| 241 | 19 0.59 % |
06-03-2025 13:15:00 Thursday |
3245 3264 |
3266.8 | 3244.15 | 4672 |
| 242 | 10.15 0.31 % |
06-03-2025 12:15:00 Thursday |
3237.35 3247.5 |
3250 | 3235.15 | 3243 |
| 243 | -5.55 -0.17 % |
06-03-2025 11:15:00 Thursday |
3242.9 3237.35 |
3246.1 | 3230 | 1924 |
| 244 | 12.8 0.4 % |
06-03-2025 10:15:00 Thursday |
3229.55 3242.35 |
3246.65 | 3228.85 | 1799 |
| 245 | -34 -1.04 % |
06-03-2025 09:15:00 Thursday |
3264.45 3230.45 |
3264.45 | 3215.1 | 8020 |
| 246 | 2.1 0.06 % |
05-03-2025 15:15:00 Wednesday |
3239.9 3242 |
3243.9 | 3237.65 | 3472 |
| 247 | 10.05 0.31 % |
05-03-2025 14:15:00 Wednesday |
3230.95 3241 |
3242.6 | 3225 | 8259 |
| 248 | -4.45 -0.14 % |
05-03-2025 13:15:00 Wednesday |
3234.45 3230 |
3239.9 | 3225 | 3391 |
| 249 | 1.9 0.06 % |
05-03-2025 12:15:00 Wednesday |
3231.3 3233.2 |
3245 | 3228.3 | 19256 |
| 250 | 4.8 0.15 % |
05-03-2025 11:15:00 Wednesday |
3225 3229.8 |
3239 | 3221.65 | 15148 |
| 251 | 8.25 0.26 % |
05-03-2025 10:15:00 Wednesday |
3216.75 3225 |
3228.3 | 3210 | 38105 |
| 252 | 4.15 0.13 % |
05-03-2025 09:15:00 Wednesday |
3212.6 3216.75 |
3220 | 3190 | 13130 |
| 253 | -3.35 -0.1 % |
04-03-2025 15:15:00 Tuesday |
3213 3209.65 |
3215.45 | 3207.3 | 3337 |
| 254 | 2.25 0.07 % |
04-03-2025 14:15:00 Tuesday |
3211.55 3213.8 |
3218.4 | 3207.45 | 10036 |
| 255 | -8.4 -0.26 % |
04-03-2025 13:15:00 Tuesday |
3217.4 3209 |
3217.4 | 3205.7 | 6485 |
| 256 | 17.55 0.55 % |
04-03-2025 12:15:00 Tuesday |
3202.45 3220 |
3220 | 3199.95 | 8790 |
| 257 | -0.3 -0.01 % |
04-03-2025 11:15:00 Tuesday |
3202.05 3201.75 |
3207.4 | 3195.1 | 5742 |
| 258 | 5 0.16 % |
04-03-2025 10:15:00 Tuesday |
3194.8 3199.8 |
3202.55 | 3185.75 | 6684 |
| 259 | 4.75 0.15 % |
04-03-2025 09:15:00 Tuesday |
3189.95 3194.7 |
3205 | 3168.05 | 15576 |
| 260 | 1.55 0.05 % |
03-03-2025 15:15:00 Monday |
3198.8 3200.35 |
3202 | 3195.25 | 4505 |
| 261 | -11.95 -0.37 % |
03-03-2025 14:15:00 Monday |
3210.4 3198.45 |
3210.9 | 3193.35 | 11204 |
| 262 | -0.1 0 % |
03-03-2025 13:15:00 Monday |
3211 3210.9 |
3216.85 | 3201.95 | 10627 |
| 263 | 29.25 0.92 % |
03-03-2025 12:15:00 Monday |
3181.75 3211 |
3213.3 | 3177 | 39243 |
| 264 | 10.3 0.32 % |
03-03-2025 11:15:00 Monday |
3173 3183.3 |
3183.3 | 3164.6 | 10704 |
| 265 | -12.2 -0.38 % |
03-03-2025 10:15:00 Monday |
3184.5 3172.3 |
3196.95 | 3162.9 | 15233 |
| 266 | 22.6 0.71 % |
03-03-2025 09:15:00 Monday |
3161.25 3183.85 |
3226.9 | 3161 | 29826 |
| 267 | 6 0.19 % |
28-02-2025 15:15:00 Friday |
3165 3171 |
3171 | 3162.65 | 3706 |
| 268 | 5.45 0.17 % |
28-02-2025 14:15:00 Friday |
3159.55 3165 |
3169.2 | 3156.25 | 10452 |
| 269 | 14.25 0.45 % |
28-02-2025 13:15:00 Friday |
3146.95 3161.2 |
3161.8 | 3145.55 | 8697 |
| 270 | -9.1 -0.29 % |
28-02-2025 12:15:00 Friday |
3156.3 3147.2 |
3164.75 | 3141.3 | 11150 |
| 271 | -28.2 -0.89 % |
28-02-2025 11:15:00 Friday |
3185.05 3156.85 |
3188.25 | 3150.7 | 23711 |
| 272 | 2.55 0.08 % |
28-02-2025 10:15:00 Friday |
3182.45 3185 |
3194.4 | 3180.65 | 12387 |
| 273 | -17.55 -0.55 % |
28-02-2025 09:15:00 Friday |
3200 3182.45 |
3200 | 3161.15 | 23320 |
| 274 | 0 0 % |
27-02-2025 15:15:00 Thursday |
3209 3209 |
3215.5 | 3202.6 | 7413 |
| 275 | 18.9 0.59 % |
27-02-2025 14:15:00 Thursday |
3190.35 3209.25 |
3215.75 | 3189.45 | 8453 |
| 276 | -12.6 -0.39 % |
27-02-2025 13:15:00 Thursday |
3204 3191.4 |
3206.45 | 3185.05 | 8138 |
| 277 | -9 -0.28 % |
27-02-2025 12:15:00 Thursday |
3213 3204 |
3213 | 3204 | 8253 |
| 278 | -21.3 -0.66 % |
27-02-2025 11:15:00 Thursday |
3235.3 3214 |
3235.3 | 3213.05 | 9218 |
| 279 | 7.35 0.23 % |
27-02-2025 10:15:00 Thursday |
3227.65 3235 |
3236 | 3225 | 32104 |
| 280 | -30.05 -0.92 % |
27-02-2025 09:15:00 Thursday |
3256.8 3226.75 |
3258.4 | 3217.75 | 12964 |
| 281 | 0.3 0.01 % |
25-02-2025 15:15:00 Tuesday |
3227.35 3227.65 |
3229.75 | 3220.65 | 8315 |
| 282 | -10.1 -0.31 % |
25-02-2025 14:15:00 Tuesday |
3236 3225.9 |
3236.75 | 3222.1 | 42502 |
| 283 | -0.8 -0.02 % |
25-02-2025 13:15:00 Tuesday |
3236.8 3236 |
3247.2 | 3236 | 2680 |
| 284 | 9.75 0.3 % |
25-02-2025 12:15:00 Tuesday |
3227.05 3236.8 |
3236.8 | 3224 | 19231 |
| 285 | 1.65 0.05 % |
25-02-2025 11:15:00 Tuesday |
3227 3228.65 |
3231.4 | 3223.7 | 41972 |
| 286 | 2.65 0.08 % |
25-02-2025 10:15:00 Tuesday |
3226.05 3228.7 |
3231.9 | 3214.4 | 15788 |
| 287 | -13.4 -0.41 % |
25-02-2025 09:15:00 Tuesday |
3239.95 3226.55 |
3246.15 | 3207.45 | 23322 |
| 288 | -9.8 -0.3 % |
24-02-2025 15:15:00 Monday |
3259.85 3250.05 |
3259.85 | 3250.05 | 3300 |
| 289 | -13.3 -0.41 % |
24-02-2025 14:15:00 Monday |
3271.35 3258.05 |
3272 | 3258 | 10893 |
| 290 | -14.95 -0.46 % |
24-02-2025 13:15:00 Monday |
3283.15 3268.2 |
3283.95 | 3267.75 | 3437 |
| 291 | -8.3 -0.25 % |
24-02-2025 12:15:00 Monday |
3290.05 3281.75 |
3291.4 | 3280 | 2965 |
| 292 | -21.35 -0.65 % |
24-02-2025 11:15:00 Monday |
3309 3287.65 |
3309.6 | 3286.05 | 29968 |
| 293 | -12.3 -0.37 % |
24-02-2025 10:15:00 Monday |
3321.75 3309.45 |
3326.1 | 3307 | 32270 |
| 294 | 11.6 0.35 % |
24-02-2025 09:15:00 Monday |
3309.85 3321.45 |
3323.85 | 3286 | 5374 |
| 295 | -4 -0.12 % |
21-02-2025 15:15:00 Friday |
3315.5 3311.5 |
3317.05 | 3311.35 | 1890 |
| 296 | -3.25 -0.1 % |
21-02-2025 14:15:00 Friday |
3318 3314.75 |
3321.05 | 3306.85 | 6498 |
| 297 | -5.3 -0.16 % |
21-02-2025 13:15:00 Friday |
3323 3317.7 |
3324 | 3310.1 | 3776 |
| 298 | 26 0.79 % |
21-02-2025 12:15:00 Friday |
3295.45 3321.45 |
3325 | 3293.55 | 6551 |
| 299 | 10.55 0.32 % |
21-02-2025 11:15:00 Friday |
3285 3295.55 |
3295.55 | 3275 | 26023 |
| 300 | -1.35 -0.04 % |
21-02-2025 10:15:00 Friday |
3283.55 3282.2 |
3300 | 3280.05 | 2096 |
| 301 | 6.35 0.19 % |
21-02-2025 09:15:00 Friday |
3279.25 3285.6 |
3310 | 3275 | 5933 |
| 302 | -4.8 -0.15 % |
20-02-2025 15:15:00 Thursday |
3274.8 3270 |
3279.35 | 3270 | 2700 |
| 303 | -5.45 -0.17 % |
20-02-2025 14:15:00 Thursday |
3278.9 3273.45 |
3281.4 | 3271.2 | 5564 |
| 304 | 3.9 0.12 % |
20-02-2025 13:15:00 Thursday |
3275 3278.9 |
3282 | 3272 | 20905 |
| 305 | 2.55 0.08 % |
20-02-2025 12:15:00 Thursday |
3273.85 3276.4 |
3281.4 | 3271.9 | 2718 |
| 306 | -1.15 -0.04 % |
20-02-2025 11:15:00 Thursday |
3275 3273.85 |
3277.05 | 3268 | 7914 |
| 307 | 10.55 0.32 % |
20-02-2025 10:15:00 Thursday |
3265.75 3276.3 |
3281.7 | 3258.5 | 4530 |
| 308 | -8.85 -0.27 % |
20-02-2025 09:15:00 Thursday |
3273.7 3264.85 |
3286.7 | 3247.6 | 6555 |
| 309 | -7.45 -0.23 % |
19-02-2025 15:15:00 Wednesday |
3276.45 3269 |
3278.05 | 3268.4 | 2378 |
| 310 | -14.55 -0.44 % |
19-02-2025 14:15:00 Wednesday |
3291 3276.45 |
3291.65 | 3276.45 | 51101 |
| 311 | 6.85 0.21 % |
19-02-2025 13:15:00 Wednesday |
3284.15 3291 |
3294.75 | 3281.05 | 5939 |
| 312 | -4.3 -0.13 % |
19-02-2025 12:15:00 Wednesday |
3289 3284.7 |
3302 | 3275.2 | 9358 |
| 313 | 27.05 0.83 % |
19-02-2025 11:15:00 Wednesday |
3261.95 3289 |
3289 | 3261.95 | 5187 |
| 314 | 11.9 0.37 % |
19-02-2025 10:15:00 Wednesday |
3250 3261.9 |
3272.95 | 3249.2 | 5224 |
| 315 | 24.7 0.77 % |
19-02-2025 09:15:00 Wednesday |
3224.3 3249 |
3249 | 3211.3 | 7694 |
| 316 | -0.75 -0.02 % |
18-02-2025 15:15:00 Tuesday |
3219.35 3218.6 |
3221.7 | 3218.35 | 6395 |
| 317 | -1.6 -0.05 % |
18-02-2025 14:15:00 Tuesday |
3221 3219.4 |
3229 | 3214.25 | 11059 |
| 318 | -1.15 -0.04 % |
18-02-2025 13:15:00 Tuesday |
3222.15 3221 |
3237.25 | 3219.05 | 5338 |
| 319 | 13.75 0.43 % |
18-02-2025 12:15:00 Tuesday |
3207.1 3220.85 |
3225 | 3207 | 4336 |
| 320 | 5.85 0.18 % |
18-02-2025 11:15:00 Tuesday |
3201.5 3207.35 |
3209.35 | 3199.35 | 6088 |
| 321 | 3.1 0.1 % |
18-02-2025 10:15:00 Tuesday |
3201 3204.1 |
3210.85 | 3193.9 | 22510 |
| 322 | -33.5 -1.04 % |
18-02-2025 09:15:00 Tuesday |
3229.95 3196.45 |
3232.45 | 3183.25 | 13997 |
| 323 | -2.4 -0.07 % |
17-02-2025 15:15:00 Monday |
3224.35 3221.95 |
3224.65 | 3217 | 2894 |
| 324 | 3.9 0.12 % |
17-02-2025 14:15:00 Monday |
3218.5 3222.4 |
3225.85 | 3215.6 | 3887 |
| 325 | 6.1 0.19 % |
17-02-2025 13:15:00 Monday |
3212.35 3218.45 |
3233 | 3207.35 | 6268 |
| 326 | 0.7 0.02 % |
17-02-2025 12:15:00 Monday |
3209.5 3210.2 |
3217.6 | 3201.65 | 2925 |
| 327 | 4.15 0.13 % |
17-02-2025 11:15:00 Monday |
3203.85 3208 |
3220 | 3201.6 | 20562 |
| 328 | -3.85 -0.12 % |
17-02-2025 10:15:00 Monday |
3207.1 3203.25 |
3219.95 | 3195 | 9947 |
| 329 | 4.05 0.13 % |
17-02-2025 09:15:00 Monday |
3203.05 3207.1 |
3238.1 | 3193.25 | 17908 |
| 330 | -4.6 -0.14 % |
14-02-2025 15:15:00 Friday |
3238.6 3234 |
3239.75 | 3230.3 | 1661 |
| 331 | 12.65 0.39 % |
14-02-2025 14:15:00 Friday |
3227 3239.65 |
3251.95 | 3227 | 6531 |
| 332 | -6.8 -0.21 % |
14-02-2025 13:15:00 Friday |
3231.8 3225 |
3237.2 | 3223.4 | 3397 |
| 333 | -7.8 -0.24 % |
14-02-2025 12:15:00 Friday |
3240.75 3232.95 |
3250 | 3228.05 | 2932 |
| 334 | 3.95 0.12 % |
14-02-2025 11:15:00 Friday |
3237.25 3241.2 |
3254.2 | 3233.75 | 1932 |
| 335 | -29.3 -0.9 % |
14-02-2025 10:15:00 Friday |
3269 3239.7 |
3273.9 | 3228.05 | 2566 |
| 336 | -3.3 -0.1 % |
14-02-2025 09:15:00 Friday |
3272.05 3268.75 |
3284.65 | 3256.25 | 5920 |
| 337 | -6.1 -0.19 % |
13-02-2025 15:15:00 Thursday |
3258.7 3252.6 |
3260 | 3252.55 | 2653 |
| 338 | -27.5 -0.84 % |
13-02-2025 14:15:00 Thursday |
3285.7 3258.2 |
3288.05 | 3254.15 | 34596 |
| 339 | -12.85 -0.39 % |
13-02-2025 13:15:00 Thursday |
3296.75 3283.9 |
3300.85 | 3271.35 | 2657 |
| 340 | 7.7 0.23 % |
13-02-2025 12:15:00 Thursday |
3287.3 3295 |
3296.25 | 3286 | 2143 |
| 341 | 2.15 0.07 % |
13-02-2025 11:15:00 Thursday |
3286.6 3288.75 |
3297.55 | 3283.3 | 2781 |
| 342 | -5.75 -0.17 % |
13-02-2025 10:15:00 Thursday |
3292.45 3286.7 |
3297.9 | 3278 | 9510 |
| 343 | -29.2 -0.88 % |
13-02-2025 09:15:00 Thursday |
3318.95 3289.75 |
3318.95 | 3258.25 | 10168 |
| 344 | 2.4 0.07 % |
12-02-2025 15:15:00 Wednesday |
3289 3291.4 |
3291.95 | 3287.75 | 2218 |
| 345 | 12 0.37 % |
12-02-2025 14:15:00 Wednesday |
3279 3291 |
3295 | 3274 | 5423 |
| 346 | -10.75 -0.33 % |
12-02-2025 13:15:00 Wednesday |
3290 3279.25 |
3299.85 | 3270 | 9781 |
| 347 | 7.75 0.24 % |
12-02-2025 12:15:00 Wednesday |
3285 3292.75 |
3300 | 3279.25 | 22420 |
| 348 | 21.1 0.65 % |
12-02-2025 11:15:00 Wednesday |
3263.9 3285 |
3290.95 | 3258.8 | 9262 |
| 349 | 28 0.86 % |
12-02-2025 10:15:00 Wednesday |
3237.5 3265.5 |
3274.45 | 3232.55 | 14929 |
| 350 | -12.75 -0.39 % |
12-02-2025 09:15:00 Wednesday |
3250.25 3237.5 |
3267.2 | 3220.05 | 19615 |
| 351 | 9.4 0.29 % |
11-02-2025 15:15:00 Tuesday |
3239 3248.4 |
3248.4 | 3237.5 | 14472 |
| 352 | -10.8 -0.33 % |
11-02-2025 14:15:00 Tuesday |
3250.05 3239.25 |
3258 | 3231.1 | 34325 |
| 353 | -0.35 -0.01 % |
11-02-2025 13:15:00 Tuesday |
3251.05 3250.7 |
3266.45 | 3240.05 | 10635 |
| 354 | -45.35 -1.37 % |
11-02-2025 12:15:00 Tuesday |
3298.25 3252.9 |
3298.25 | 3251.45 | 12041 |
| 355 | -9.05 -0.27 % |
11-02-2025 11:15:00 Tuesday |
3305.75 3296.7 |
3308.8 | 3296 | 21582 |
| 356 | 1.75 0.05 % |
11-02-2025 10:15:00 Tuesday |
3302.25 3304 |
3307.2 | 3299.1 | 8064 |
| 357 | -73 -2.16 % |
11-02-2025 09:15:00 Tuesday |
3375 3302 |
3375 | 3298.2 | 18005 |
| 358 | -13.3 -0.4 % |
10-02-2025 15:15:00 Monday |
3333.3 3320 |
3337 | 3320 | 5599 |
| 359 | 27.75 0.84 % |
10-02-2025 14:15:00 Monday |
3305 3332.75 |
3333 | 3302 | 21029 |
| 360 | -4.9 -0.15 % |
10-02-2025 13:15:00 Monday |
3311.1 3306.2 |
3316.3 | 3305 | 5681 |
| 361 | 0.4 0.01 % |
10-02-2025 12:15:00 Monday |
3313.25 3313.65 |
3320 | 3308 | 6768 |
| 362 | 0.9 0.03 % |
10-02-2025 11:15:00 Monday |
3312.35 3313.25 |
3323.5 | 3309.1 | 6235 |
| 363 | 14 0.42 % |
10-02-2025 10:15:00 Monday |
3300 3314 |
3318.15 | 3299 | 4387 |
| 364 | -42.75 -1.28 % |
10-02-2025 09:15:00 Monday |
3343.85 3301.1 |
3347.8 | 3295 | 19774 |
| 365 | -12 -0.36 % |
07-02-2025 15:15:00 Friday |
3340 3328 |
3342.9 | 3328 | 4344 |
| 366 | 21.05 0.63 % |
07-02-2025 14:15:00 Friday |
3318.95 3340 |
3341.15 | 3312 | 10921 |
| 367 | -14.05 -0.42 % |
07-02-2025 13:15:00 Friday |
3333.05 3319 |
3341.7 | 3316.55 | 6599 |
| 368 | 1.75 0.05 % |
07-02-2025 12:15:00 Friday |
3332.05 3333.8 |
3339.65 | 3322.5 | 18763 |
| 369 | -15.05 -0.45 % |
07-02-2025 11:15:00 Friday |
3347.25 3332.2 |
3367.25 | 3331 | 7475 |
| 370 | 4.85 0.15 % |
07-02-2025 10:15:00 Friday |
3343 3347.85 |
3358.1 | 3323 | 42461 |
| 371 | -55.15 -1.62 % |
07-02-2025 09:15:00 Friday |
3397.85 3342.7 |
3397.85 | 3333.3 | 10400 |
| 372 | 1.65 0.05 % |
06-02-2025 15:15:00 Thursday |
3353.35 3355 |
3355 | 3350 | 4000 |
| 373 | -1.6 -0.05 % |
06-02-2025 14:15:00 Thursday |
3355 3353.4 |
3359.45 | 3347.5 | 10077 |
| 374 | -4.45 -0.13 % |
06-02-2025 13:15:00 Thursday |
3359.45 3355 |
3359.45 | 3343 | 65006 |
| 375 | -2.4 -0.07 % |
06-02-2025 12:15:00 Thursday |
3361.4 3359 |
3361.4 | 3349.05 | 4340 |
| 376 | 0.6 0.02 % |
06-02-2025 11:15:00 Thursday |
3358.6 3359.2 |
3363.75 | 3354.05 | 5007 |
| 377 | -3.75 -0.11 % |
06-02-2025 10:15:00 Thursday |
3362 3358.25 |
3365.3 | 3355 | 26436 |
| 378 | -38.4 -1.13 % |
06-02-2025 09:15:00 Thursday |
3400.4 3362 |
3404 | 3361.05 | 17242 |
| 379 | 3 0.09 % |
05-02-2025 15:15:00 Wednesday |
3383 3386 |
3388.15 | 3382.15 | 3677 |
| 380 | -15.75 -0.46 % |
05-02-2025 14:15:00 Wednesday |
3400 3384.25 |
3401.45 | 3380.9 | 10237 |
| 381 | -20.35 -0.59 % |
05-02-2025 13:15:00 Wednesday |
3421.3 3400.95 |
3422.35 | 3400 | 5092 |
| 382 | -1.95 -0.06 % |
05-02-2025 12:15:00 Wednesday |
3423.25 3421.3 |
3426.45 | 3407 | 19913 |
| 383 | -22.8 -0.66 % |
05-02-2025 11:15:00 Wednesday |
3445.15 3422.35 |
3446.4 | 3417 | 37612 |
| 384 | 7.6 0.22 % |
05-02-2025 10:15:00 Wednesday |
3435.3 3442.9 |
3448.9 | 3435 | 8186 |
| 385 | -31.9 -0.92 % |
05-02-2025 09:15:00 Wednesday |
3467.8 3435.9 |
3467.8 | 3417.7 | 25516 |
| 386 | -12.45 -0.36 % |
04-02-2025 15:15:00 Tuesday |
3440.45 3428 |
3441.75 | 3423.75 | 7144 |
| 387 | 13 0.38 % |
04-02-2025 14:15:00 Tuesday |
3427.55 3440.55 |
3449.9 | 3427.4 | 47276 |
| 388 | 7.1 0.21 % |
04-02-2025 13:15:00 Tuesday |
3420.45 3427.55 |
3439.15 | 3411.25 | 9754 |
| 389 | 8.7 0.25 % |
04-02-2025 12:15:00 Tuesday |
3411.8 3420.5 |
3431.3 | 3409.35 | 4226 |
| 390 | 16.2 0.48 % |
04-02-2025 11:15:00 Tuesday |
3396.8 3413 |
3415 | 3395.75 | 4841 |
| 391 | 39.65 1.18 % |
04-02-2025 10:15:00 Tuesday |
3359.25 3398.9 |
3403.9 | 3357.3 | 11235 |
| 392 | 40.25 1.21 % |
04-02-2025 09:15:00 Tuesday |
3319.95 3360.2 |
3384 | 3311.75 | 31058 |
| 393 | -5.7 -0.17 % |
03-02-2025 15:15:00 Monday |
3292.7 3287 |
3294.95 | 3278.05 | 5463 |
| 394 | 4.65 0.14 % |
03-02-2025 14:15:00 Monday |
3289.35 3294 |
3294.4 | 3277 | 27547 |
| 395 | 9.05 0.28 % |
03-02-2025 13:15:00 Monday |
3280.3 3289.35 |
3292 | 3276.05 | 14375 |
| 396 | -17 -0.52 % |
03-02-2025 12:15:00 Monday |
3299 3282 |
3301.2 | 3270.2 | 10550 |
| 397 | -12.3 -0.37 % |
03-02-2025 11:15:00 Monday |
3313.6 3301.3 |
3321.5 | 3290 | 25512 |
| 398 | -0.2 -0.01 % |
03-02-2025 10:15:00 Monday |
3313.75 3313.55 |
3315 | 3286.9 | 27488 |
| 399 | -133.75 -3.88 % |
03-02-2025 09:15:00 Monday |
3447.5 3313.75 |
3447.5 | 3295 | 35574 |
| 400 | 15.6 0.45 % |
01-02-2025 15:15:00 Saturday |
3444 3459.6 |
3459.6 | 3443.15 | 6605 |
| 401 | 25.9 0.76 % |
01-02-2025 14:15:00 Saturday |
3418.15 3444.05 |
3452.2 | 3405.5 | 35358 |
| 402 | 2.15 0.06 % |
01-02-2025 13:15:00 Saturday |
3412 3414.15 |
3434.85 | 3404.95 | 49498 |
| 403 | -92.65 -2.64 % |
01-02-2025 12:15:00 Saturday |
3509.65 3417 |
3528.2 | 3406.6 | 29603 |
| 404 | -100.45 -2.78 % |
01-02-2025 11:15:00 Saturday |
3612 3511.55 |
3628.8 | 3474.95 | 22294 |
| 405 | -8.5 -0.23 % |
01-02-2025 10:15:00 Saturday |
3620 3611.5 |
3625 | 3579 | 7410 |
| 406 | 21.1 0.59 % |
01-02-2025 09:15:00 Saturday |
3599.85 3620.95 |
3622 | 3573.75 | 8190 |
| 407 | 1.9 0.05 % |
31-01-2025 15:15:00 Friday |
3567.4 3569.3 |
3575.05 | 3563.85 | 2556 |
| 408 | -7.05 -0.2 % |
31-01-2025 14:15:00 Friday |
3572.05 3565 |
3574.2 | 3544.75 | 6376 |
| 409 | 6.5 0.18 % |
31-01-2025 13:15:00 Friday |
3566.5 3573 |
3577 | 3565.35 | 5051 |
| 410 | 10.3 0.29 % |
31-01-2025 12:15:00 Friday |
3559.65 3569.95 |
3569.95 | 3550.6 | 4231 |
| 411 | 2.65 0.07 % |
31-01-2025 11:15:00 Friday |
3557 3559.65 |
3569.1 | 3545.55 | 4262 |
| 412 | -0.65 -0.02 % |
31-01-2025 10:15:00 Friday |
3560.6 3559.95 |
3577.65 | 3543 | 10416 |
| 413 | 79.15 2.27 % |
31-01-2025 09:15:00 Friday |
3484 3563.15 |
3588.85 | 3484 | 44614 |
| 414 | 4.15 0.12 % |
30-01-2025 15:15:00 Thursday |
3421.85 3426 |
3433.4 | 3419 | 2464 |
| 415 | -13.95 -0.41 % |
30-01-2025 14:15:00 Thursday |
3433.95 3420 |
3437.65 | 3396.05 | 17621 |
| 416 | 10.2 0.3 % |
30-01-2025 13:15:00 Thursday |
3424.8 3435 |
3438.25 | 3420.9 | 8510 |
| 417 | 12.35 0.36 % |
30-01-2025 12:15:00 Thursday |
3417.65 3430 |
3435.1 | 3412 | 4641 |
| 418 | -73.8 -2.12 % |
30-01-2025 11:15:00 Thursday |
3488.8 3415 |
3490 | 3411.15 | 25796 |
| 419 | -17.5 -0.5 % |
30-01-2025 10:15:00 Thursday |
3505 3487.5 |
3517.5 | 3471.6 | 8900 |
| 420 | 12.2 0.35 % |
30-01-2025 09:15:00 Thursday |
3493.95 3506.15 |
3514.2 | 3439.95 | 8542 |
| 421 | -2.3 -0.07 % |
29-01-2025 15:15:00 Wednesday |
3450.8 3448.5 |
3452 | 3448 | 1931 |
| 422 | 13.45 0.39 % |
29-01-2025 14:15:00 Wednesday |
3437.4 3450.85 |
3452 | 3437.4 | 5795 |
| 423 | 2.7 0.08 % |
29-01-2025 13:15:00 Wednesday |
3436.35 3439.05 |
3444.55 | 3434.35 | 1751 |
| 424 | -6.9 -0.2 % |
29-01-2025 12:15:00 Wednesday |
3441.9 3435 |
3449.25 | 3432 | 4484 |
| 425 | 17.15 0.5 % |
29-01-2025 11:15:00 Wednesday |
3424.75 3441.9 |
3449.7 | 3410.55 | 5861 |
| 426 | -3.4 -0.1 % |
29-01-2025 10:15:00 Wednesday |
3430.05 3426.65 |
3433.75 | 3416.15 | 4163 |
| 427 | 0 0 % |
29-01-2025 09:15:00 Wednesday |
3430 3430 |
3442.45 | 3413.85 | 9739 |
| 428 | 11.4 0.33 % |
28-01-2025 15:15:00 Tuesday |
3413 3424.4 |
3424.5 | 3410.5 | 2354 |
| 429 | -32.95 -0.96 % |
28-01-2025 14:15:00 Tuesday |
3445.7 3412.75 |
3453.25 | 3404.7 | 12224 |
| 430 | 2.05 0.06 % |
28-01-2025 13:15:00 Tuesday |
3443 3445.05 |
3452.95 | 3441.3 | 9326 |
| 431 | 8.45 0.25 % |
28-01-2025 12:15:00 Tuesday |
3433.7 3442.15 |
3442.15 | 3423.1 | 4128 |
| 432 | 0.1 0 % |
28-01-2025 11:15:00 Tuesday |
3434 3434.1 |
3443.1 | 3415.5 | 10875 |
| 433 | 10.6 0.31 % |
28-01-2025 10:15:00 Tuesday |
3420.8 3431.4 |
3445.05 | 3410.1 | 13269 |
| 434 | -39.35 -1.14 % |
28-01-2025 09:15:00 Tuesday |
3460.15 3420.8 |
3480 | 3418.1 | 22370 |
| 435 | 9.25 0.27 % |
27-01-2025 15:15:00 Monday |
3459 3468.25 |
3474 | 3457 | 2328 |
| 436 | 18.1 0.53 % |
27-01-2025 14:15:00 Monday |
3437.2 3455.3 |
3457.35 | 3430 | 3867 |
| 437 | -11.1 -0.32 % |
27-01-2025 13:15:00 Monday |
3448 3436.9 |
3453.45 | 3432.65 | 4176 |
| 438 | 23.75 0.69 % |
27-01-2025 12:15:00 Monday |
3422.25 3446 |
3446.3 | 3418.5 | 1889 |
| 439 | 13.35 0.39 % |
27-01-2025 11:15:00 Monday |
3409.1 3422.45 |
3433.4 | 3402 | 4402 |
| 440 | -69.25 -1.99 % |
27-01-2025 10:15:00 Monday |
3481.5 3412.25 |
3483.3 | 3408.05 | 8434 |
| 441 | 26.9 0.78 % |
27-01-2025 09:15:00 Monday |
3454.6 3481.5 |
3493 | 3425.8 | 8772 |
| 442 | 1.3 0.04 % |
24-01-2025 15:15:00 Friday |
3458.7 3460 |
3464.35 | 3451.95 | 4544 |
| 443 | -17.7 -0.51 % |
24-01-2025 14:15:00 Friday |
3474.4 3456.7 |
3474.4 | 3446.6 | 8465 |
| 444 | -12.6 -0.36 % |
24-01-2025 13:15:00 Friday |
3487.65 3475.05 |
3489 | 3470.55 | 4127 |
| 445 | -12.4 -0.35 % |
24-01-2025 12:15:00 Friday |
3502.05 3489.65 |
3505.4 | 3475.65 | 4478 |
| 446 | 2.1 0.06 % |
24-01-2025 11:15:00 Friday |
3498.05 3500.15 |
3511.55 | 3493.35 | 2750 |
| 447 | 21.55 0.62 % |
24-01-2025 10:15:00 Friday |
3473.05 3494.6 |
3498.1 | 3467.05 | 11242 |
| 448 | -49.1 -1.39 % |
24-01-2025 09:15:00 Friday |
3523.55 3474.45 |
3523.55 | 3472 | 7274 |
| 449 | 1.45 0.04 % |
23-01-2025 15:15:00 Thursday |
3504.95 3506.4 |
3506.75 | 3497.7 | 1362 |
| 450 | -10.9 -0.31 % |
23-01-2025 14:15:00 Thursday |
3514.85 3503.95 |
3515.45 | 3495.7 | 3778 |
| 451 | -3.55 -0.1 % |
23-01-2025 13:15:00 Thursday |
3517.95 3514.4 |
3520.35 | 3506.9 | 1089 |
| 452 | 0.5 0.01 % |
23-01-2025 12:15:00 Thursday |
3518 3518.5 |
3525.65 | 3515.15 | 3096 |
| 453 | 12.45 0.36 % |
23-01-2025 11:15:00 Thursday |
3505.05 3517.5 |
3517.5 | 3501.55 | 3051 |
| 454 | 35.25 1.01 % |
23-01-2025 10:15:00 Thursday |
3473.45 3508.7 |
3509 | 3460.05 | 16361 |
| 455 | -43.4 -1.23 % |
23-01-2025 09:15:00 Thursday |
3515 3471.6 |
3515 | 3471.6 | 5206 |
| 456 | 0.45 0.01 % |
22-01-2025 15:15:00 Wednesday |
3521.7 3522.15 |
3522.3 | 3511.1 | 1092 |
| 457 | 29.25 0.84 % |
22-01-2025 14:15:00 Wednesday |
3495.05 3524.3 |
3524.3 | 3491 | 1269 |
| 458 | -14.8 -0.42 % |
22-01-2025 13:15:00 Wednesday |
3509.85 3495.05 |
3509.85 | 3493 | 1687 |
| 459 | -1.55 -0.04 % |
22-01-2025 12:15:00 Wednesday |
3514.55 3513 |
3515.8 | 3500.55 | 1801 |
| 460 | -22.5 -0.64 % |
22-01-2025 11:15:00 Wednesday |
3534.7 3512.2 |
3535.25 | 3509.2 | 12002 |
| 461 | -9.8 -0.28 % |
22-01-2025 10:15:00 Wednesday |
3543 3533.2 |
3549 | 3533 | 2435 |
| 462 | -8.3 -0.23 % |
22-01-2025 09:15:00 Wednesday |
3552.2 3543.9 |
3582 | 3533.2 | 5128 |
| 463 | 17.55 0.5 % |
21-01-2025 15:15:00 Tuesday |
3537.65 3555.2 |
3557.1 | 3536.25 | 2689 |
| 464 | -42.25 -1.18 % |
21-01-2025 14:15:00 Tuesday |
3581.25 3539 |
3582.9 | 3529.9 | 64337 |
| 465 | -12.85 -0.36 % |
21-01-2025 13:15:00 Tuesday |
3594.3 3581.45 |
3606.15 | 3568.55 | 5948 |
| 466 | -14.2 -0.39 % |
21-01-2025 12:15:00 Tuesday |
3607.8 3593.6 |
3608.6 | 3566.65 | 55829 |
| 467 | 33.55 0.94 % |
21-01-2025 11:15:00 Tuesday |
3576.25 3609.8 |
3643.55 | 3572.45 | 71402 |
| 468 | -3.85 -0.11 % |
21-01-2025 10:15:00 Tuesday |
3577.9 3574.05 |
3586.3 | 3560 | 10656 |
| 469 | -22.7 -0.63 % |
21-01-2025 09:15:00 Tuesday |
3600.15 3577.45 |
3617 | 3572.55 | 11536 |
| 470 | -7 -0.19 % |
20-01-2025 15:15:00 Monday |
3595 3588 |
3595.8 | 3582.35 | 26543 |
| 471 | 3.15 0.09 % |
20-01-2025 14:15:00 Monday |
3589.55 3592.7 |
3600 | 3580 | 2775 |
| 472 | -14.3 -0.4 % |
20-01-2025 13:15:00 Monday |
3603.85 3589.55 |
3607.25 | 3588.75 | 1581 |
| 473 | -6.05 -0.17 % |
20-01-2025 12:15:00 Monday |
3610 3603.95 |
3612 | 3595.5 | 1552 |
| 474 | 29.1 0.81 % |
20-01-2025 11:15:00 Monday |
3580.9 3610 |
3615.75 | 3578.6 | 8142 |
| 475 | 14.8 0.42 % |
20-01-2025 10:15:00 Monday |
3563.2 3578 |
3580 | 3561 | 39779 |
| 476 | -10.25 -0.29 % |
20-01-2025 09:15:00 Monday |
3576 3565.75 |
3581 | 3558.75 | 17789 |
| 477 | 4.75 0.13 % |
17-01-2025 15:15:00 Friday |
3565.25 3570 |
3570 | 3563.05 | 2051 |
| 478 | 11 0.31 % |
17-01-2025 14:15:00 Friday |
3556.3 3567.3 |
3579.35 | 3556.3 | 4350 |
| 479 | -5.1 -0.14 % |
17-01-2025 13:15:00 Friday |
3562 3556.9 |
3567.35 | 3551.65 | 1918 |
| 480 | 12.7 0.36 % |
17-01-2025 12:15:00 Friday |
3549.95 3562.65 |
3572.45 | 3549.95 | 4190 |
| 481 | 9.65 0.27 % |
17-01-2025 11:15:00 Friday |
3538.5 3548.15 |
3549.8 | 3528.05 | 2778 |
| 482 | -20.4 -0.57 % |
17-01-2025 10:15:00 Friday |
3559 3538.6 |
3573.75 | 3535.4 | 9414 |
| 483 | 45.05 1.28 % |
17-01-2025 09:15:00 Friday |
3513.5 3558.55 |
3562.35 | 3511.3 | 17306 |
| 484 | 15 0.43 % |
16-01-2025 15:15:00 Thursday |
3503.5 3518.5 |
3518.5 | 3500 | 1789 |
| 485 | -29.4 -0.83 % |
16-01-2025 14:15:00 Thursday |
3534.25 3504.85 |
3540 | 3500.25 | 17146 |
| 486 | 14.9 0.42 % |
16-01-2025 13:15:00 Thursday |
3518 3532.9 |
3535.35 | 3517.7 | 9534 |
| 487 | -0.15 0 % |
16-01-2025 12:15:00 Thursday |
3522.15 3522 |
3528 | 3518 | 21132 |
| 488 | 18.75 0.53 % |
16-01-2025 11:15:00 Thursday |
3506.5 3525.25 |
3530 | 3506.25 | 2551 |
| 489 | 14.95 0.43 % |
16-01-2025 10:15:00 Thursday |
3489.1 3504.05 |
3514.4 | 3484.2 | 2421 |
| 490 | -61.7 -1.74 % |
16-01-2025 09:15:00 Thursday |
3550.8 3489.1 |
3550.8 | 3485.9 | 4821 |
| 491 | 6.05 0.17 % |
15-01-2025 15:15:00 Wednesday |
3501.45 3507.5 |
3507.5 | 3495.4 | 1263 |
| 492 | 9.1 0.26 % |
15-01-2025 14:15:00 Wednesday |
3495.6 3504.7 |
3505.45 | 3490.8 | 2102 |
| 493 | -3.75 -0.11 % |
15-01-2025 13:15:00 Wednesday |
3498.9 3495.15 |
3501.25 | 3490.1 | 2011 |
| 494 | 0.2 0.01 % |
15-01-2025 12:15:00 Wednesday |
3502.1 3502.3 |
3512 | 3494 | 4946 |
| 495 | -3.3 -0.09 % |
15-01-2025 11:15:00 Wednesday |
3507.3 3504 |
3511 | 3499.35 | 2272 |
| 496 | -6.3 -0.18 % |
15-01-2025 10:15:00 Wednesday |
3513.85 3507.55 |
3520.2 | 3501.05 | 3613 |
| 497 | 34.3 0.99 % |
15-01-2025 09:15:00 Wednesday |
3477.85 3512.15 |
3525.65 | 3470.75 | 12139 |
| 498 | 3.2 0.09 % |
14-01-2025 15:15:00 Tuesday |
3461.3 3464.5 |
3467.75 | 3456 | 5001 |
| 499 | 2.95 0.09 % |
14-01-2025 14:15:00 Tuesday |
3460 3462.95 |
3474.55 | 3449.55 | 43336 |
| 500 | -9.1 -0.26 % |
14-01-2025 13:15:00 Tuesday |
3469.9 3460.8 |
3473.25 | 3460.5 | 7968 |
| 501 | -5.25 -0.15 % |
14-01-2025 12:15:00 Tuesday |
3474.45 3469.2 |
3479.25 | 3467 | 3558 |
| 502 | -0.9 -0.03 % |
14-01-2025 11:15:00 Tuesday |
3475.25 3474.35 |
3488.85 | 3460 | 18067 |
| 503 | 9.25 0.27 % |
14-01-2025 10:15:00 Tuesday |
3465.9 3475.15 |
3489 | 3457.05 | 9259 |
| 504 | 15.15 0.44 % |
14-01-2025 09:15:00 Tuesday |
3451.05 3466.2 |
3492 | 3451.05 | 10694 |
| 505 | -1.8 -0.05 % |
13-01-2025 15:15:00 Monday |
3471.75 3469.95 |
3474.5 | 3465.05 | 1671 |
| 506 | 1.9 0.05 % |
13-01-2025 14:15:00 Monday |
3470.8 3472.7 |
3475 | 3448.3 | 9584 |
| 507 | -6.7 -0.19 % |
13-01-2025 13:15:00 Monday |
3477.6 3470.9 |
3484 | 3460 | 4444 |
| 508 | -43.5 -1.24 % |
13-01-2025 12:15:00 Monday |
3520 3476.5 |
3520.85 | 3471.4 | 12377 |
| 509 | -1.6 -0.05 % |
13-01-2025 11:15:00 Monday |
3521.6 3520 |
3528.85 | 3513 | 17302 |
| 510 | 3 0.09 % |
13-01-2025 10:15:00 Monday |
3518.45 3521.45 |
3534.75 | 3517.35 | 20427 |
| 511 | 7.75 0.22 % |
13-01-2025 09:15:00 Monday |
3509.95 3517.7 |
3518.45 | 3496.25 | 5821 |
| 512 | 7.15 0.2 % |
10-01-2025 15:15:00 Friday |
3534.85 3542 |
3543.05 | 3532.1 | 3606 |
| 513 | 7.5 0.21 % |
10-01-2025 14:15:00 Friday |
3526.55 3534.05 |
3539.15 | 3517.3 | 4544 |
| 514 | -10.6 -0.3 % |
10-01-2025 13:15:00 Friday |
3535.45 3524.85 |
3539.85 | 3524.5 | 4489 |
| 515 | 3.75 0.11 % |
10-01-2025 12:15:00 Friday |
3534.55 3538.3 |
3545.95 | 3532 | 7711 |
| 516 | -4 -0.11 % |
10-01-2025 11:15:00 Friday |
3539 3535 |
3543.85 | 3522.9 | 139087 |
| 517 | 36.95 1.06 % |
10-01-2025 10:15:00 Friday |
3501.15 3538.1 |
3538.1 | 3496.1 | 6726 |
| 518 | 18.05 0.52 % |
10-01-2025 09:15:00 Friday |
3483.1 3501.15 |
3551 | 3483.1 | 18351 |
| 519 | 12.2 0.35 % |
09-01-2025 15:15:00 Thursday |
3525.8 3538 |
3542.9 | 3523.6 | 2124 |
| 520 | -0.05 0 % |
09-01-2025 14:15:00 Thursday |
3529 3528.95 |
3535 | 3524.25 | 3707 |
| 521 | 4.8 0.14 % |
09-01-2025 13:15:00 Thursday |
3524.35 3529.15 |
3530 | 3518.4 | 2792 |
| 522 | -8.65 -0.24 % |
09-01-2025 12:15:00 Thursday |
3533 3524.35 |
3539 | 3520.7 | 17437 |
| 523 | 15 0.43 % |
09-01-2025 11:15:00 Thursday |
3518 3533 |
3536 | 3514.35 | 7453 |
| 524 | -5.7 -0.16 % |
09-01-2025 10:15:00 Thursday |
3525.15 3519.45 |
3528.15 | 3486 | 30238 |
| 525 | -79.25 -2.2 % |
09-01-2025 09:15:00 Thursday |
3604.65 3525.4 |
3605 | 3523.25 | 18177 |
| 526 | 2.1 0.06 % |
08-01-2025 15:15:00 Wednesday |
3595.45 3597.55 |
3600.5 | 3591.5 | 1762 |
| 527 | -19.25 -0.53 % |
08-01-2025 14:15:00 Wednesday |
3617 3597.75 |
3622.3 | 3594.65 | 3189 |
| 528 | 11.8 0.33 % |
08-01-2025 13:15:00 Wednesday |
3605.45 3617.25 |
3622.85 | 3599.55 | 2827 |
| 529 | -3 -0.08 % |
08-01-2025 12:15:00 Wednesday |
3608 3605 |
3614.5 | 3596.1 | 17214 |
| 530 | -2 -0.06 % |
08-01-2025 11:15:00 Wednesday |
3610 3608 |
3616.6 | 3602.75 | 13123 |
| 531 | -20 -0.55 % |
08-01-2025 10:15:00 Wednesday |
3630 3610 |
3631.45 | 3600 | 5791 |
| 532 | -38.85 -1.06 % |
08-01-2025 09:15:00 Wednesday |
3668.75 3629.9 |
3668.75 | 3614.45 | 6992 |
| 533 | -4.4 -0.12 % |
07-01-2025 15:15:00 Tuesday |
3642.9 3638.5 |
3649.5 | 3638.5 | 5541 |
| 534 | 11.8 0.32 % |
07-01-2025 14:15:00 Tuesday |
3632 3643.8 |
3647.2 | 3625.6 | 29459 |
| 535 | 18.95 0.52 % |
07-01-2025 13:15:00 Tuesday |
3612.65 3631.6 |
3643.9 | 3609.6 | 16726 |
| 536 | 9.35 0.26 % |
07-01-2025 12:15:00 Tuesday |
3604.5 3613.85 |
3614.6 | 3600.75 | 2566 |
| 537 | -9 -0.25 % |
07-01-2025 11:15:00 Tuesday |
3612 3603 |
3612.2 | 3597.95 | 8791 |
| 538 | -2.1 -0.06 % |
07-01-2025 10:15:00 Tuesday |
3614.6 3612.5 |
3622 | 3601.45 | 29575 |
| 539 | 10.15 0.28 % |
07-01-2025 09:15:00 Tuesday |
3603.45 3613.6 |
3639.15 | 3595.05 | 7256 |
| 540 | 13.95 0.39 % |
06-01-2025 15:15:00 Monday |
3596.05 3610 |
3610 | 3593.3 | 3312 |
| 541 | -2 -0.06 % |
06-01-2025 14:15:00 Monday |
3598.05 3596.05 |
3607.65 | 3585 | 10667 |
| 542 | -13.85 -0.38 % |
06-01-2025 13:15:00 Monday |
3612 3598.15 |
3615.75 | 3593 | 11708 |
| 543 | -5.15 -0.14 % |
06-01-2025 12:15:00 Monday |
3620.3 3615.15 |
3625.6 | 3607.65 | 4304 |
| 544 | -20.5 -0.56 % |
06-01-2025 11:15:00 Monday |
3642.1 3621.6 |
3657.9 | 3599 | 12695 |
| 545 | -40.8 -1.11 % |
06-01-2025 10:15:00 Monday |
3681.2 3640.4 |
3690.8 | 3633 | 36416 |
| 546 | 15.7 0.43 % |
06-01-2025 09:15:00 Monday |
3665.05 3680.75 |
3691.95 | 3650 | 9794 |
| 547 | -6.3 -0.17 % |
03-01-2025 15:15:00 Friday |
3663.15 3656.85 |
3667.75 | 3653 | 26953 |
| 548 | -0.25 -0.01 % |
03-01-2025 14:15:00 Friday |
3665 3664.75 |
3674.1 | 3652 | 48548 |
| 549 | -13.55 -0.37 % |
03-01-2025 13:15:00 Friday |
3679.7 3666.15 |
3685.85 | 3665 | 21630 |
| 550 | -16.2 -0.44 % |
03-01-2025 12:15:00 Friday |
3695.2 3679 |
3695.65 | 3672.2 | 10703 |
| 551 | -5.2 -0.14 % |
03-01-2025 11:15:00 Friday |
3701.15 3695.95 |
3715.4 | 3691.3 | 42996 |
| 552 | 15.1 0.41 % |
03-01-2025 10:15:00 Friday |
3684.9 3700 |
3703.3 | 3677 | 4823 |
| 553 | -29.75 -0.8 % |
03-01-2025 09:15:00 Friday |
3715 3685.25 |
3720 | 3682.55 | 7940 |
| 554 | -5.4 -0.15 % |
02-01-2025 15:15:00 Thursday |
3715 3709.6 |
3720 | 3705.45 | 864 |
| 555 | 8.65 0.23 % |
02-01-2025 14:15:00 Thursday |
3707.15 3715.8 |
3722 | 3706.65 | 6443 |
| 556 | 1.75 0.05 % |
02-01-2025 13:15:00 Thursday |
3707.05 3708.8 |
3708.9 | 3697 | 1938 |
| 557 | 28.9 0.79 % |
02-01-2025 12:15:00 Thursday |
3680.05 3708.95 |
3724 | 3679.5 | 16603 |
| 558 | -12.25 -0.33 % |
02-01-2025 11:15:00 Thursday |
3694.25 3682 |
3695.95 | 3679.9 | 1692 |
| 559 | 16.55 0.45 % |
02-01-2025 10:15:00 Thursday |
3677.45 3694 |
3697.5 | 3677.1 | 3103 |
| 560 | -3.25 -0.09 % |
02-01-2025 09:15:00 Thursday |
3680 3676.75 |
3688.25 | 3651 | 3854 |
| 561 | 13.8 0.38 % |
01-01-2025 15:15:00 Wednesday |
3663.8 3677.6 |
3678.9 | 3663.05 | 3372 |
| 562 | -12.75 -0.35 % |
01-01-2025 14:15:00 Wednesday |
3678.45 3665.7 |
3679.25 | 3663 | 4152 |
| 563 | 3.2 0.09 % |
01-01-2025 13:15:00 Wednesday |
3677.75 3680.95 |
3687.05 | 3674.95 | 5686 |
| 564 | 23.4 0.64 % |
01-01-2025 12:15:00 Wednesday |
3652 3675.4 |
3687.95 | 3651.6 | 7393 |
| 565 | -5.7 -0.16 % |
01-01-2025 11:15:00 Wednesday |
3657 3651.3 |
3669.6 | 3648.8 | 5793 |
| 566 | 30.9 0.85 % |
01-01-2025 10:15:00 Wednesday |
3627 3657.9 |
3664.9 | 3621.8 | 4799 |
| 567 | 19.95 0.55 % |
01-01-2025 09:15:00 Wednesday |
3609.95 3629.9 |
3636 | 3605 | 6260 |
| 568 | -0.75 -0.02 % |
31-12-2024 15:15:00 Tuesday |
3605.75 3605 |
3611.95 | 3603.8 | 1427 |
| 569 | -11.15 -0.31 % |
31-12-2024 14:15:00 Tuesday |
3616.95 3605.8 |
3616.95 | 3597.85 | 3964 |
| 570 | 25.35 0.71 % |
31-12-2024 13:15:00 Tuesday |
3590.65 3616 |
3620 | 3588.2 | 3602 |
| 571 | -4.6 -0.13 % |
31-12-2024 12:15:00 Tuesday |
3592.6 3588 |
3598.05 | 3585 | 2114 |
| 572 | -6.7 -0.19 % |
31-12-2024 11:15:00 Tuesday |
3599.25 3592.55 |
3599.9 | 3586.85 | 2347 |
| 573 | 32.05 0.9 % |
31-12-2024 10:15:00 Tuesday |
3566.9 3598.95 |
3598.95 | 3566.9 | 4367 |
| 574 | 6.55 0.18 % |
31-12-2024 09:15:00 Tuesday |
3562.2 3568.75 |
3582 | 3552.35 | 7870 |
| 575 | 18.8 0.53 % |
30-12-2024 15:15:00 Monday |
3568 3586.8 |
3605.5 | 3567.2 | 3682 |
| 576 | -27.8 -0.77 % |
30-12-2024 14:15:00 Monday |
3596.9 3569.1 |
3612.55 | 3567 | 5425 |
| 577 | -5.9 -0.16 % |
30-12-2024 13:15:00 Monday |
3603.25 3597.35 |
3608.05 | 3594.2 | 1654 |
| 578 | -1.1 -0.03 % |
30-12-2024 12:15:00 Monday |
3604.4 3603.3 |
3609.95 | 3585 | 13991 |
| 579 | 4.9 0.14 % |
30-12-2024 11:15:00 Monday |
3601.1 3606 |
3622.45 | 3599.2 | 5991 |
| 580 | 1.55 0.04 % |
30-12-2024 10:15:00 Monday |
3599.55 3601.1 |
3617.6 | 3591.05 | 3389 |
| 581 | -2.7 -0.07 % |
30-12-2024 09:15:00 Monday |
3604.1 3601.4 |
3614 | 3588 | 5853 |
| 582 | 6.15 0.17 % |
27-12-2024 15:15:00 Friday |
3604.85 3611 |
3615 | 3603.15 | 1572 |
| 583 | -10.1 -0.28 % |
27-12-2024 14:15:00 Friday |
3617 3606.9 |
3619.15 | 3602.55 | 26671 |
| 584 | -4.45 -0.12 % |
27-12-2024 13:15:00 Friday |
3621.45 3617 |
3621.45 | 3613.8 | 10525 |
| 585 | -0.45 -0.01 % |
27-12-2024 12:15:00 Friday |
3620.7 3620.25 |
3621.8 | 3612 | 827 |
| 586 | -16 -0.44 % |
27-12-2024 11:15:00 Friday |
3636 3620 |
3636.75 | 3615.5 | 1710 |
| 587 | 7.6 0.21 % |
27-12-2024 10:15:00 Friday |
3628.4 3636 |
3636 | 3621.05 | 2014 |
| 588 | 4.25 0.12 % |
27-12-2024 09:15:00 Friday |
3625.1 3629.35 |
3643.2 | 3610.85 | 3810 |
| 589 | -2.15 -0.06 % |
26-12-2024 15:15:00 Thursday |
3633.05 3630.9 |
3635 | 3625 | 2576 |
| 590 | 2.05 0.06 % |
26-12-2024 14:15:00 Thursday |
3631 3633.05 |
3635.1 | 3625 | 4915 |
| 591 | -4.4 -0.12 % |
26-12-2024 13:15:00 Thursday |
3634 3629.6 |
3636 | 3611 | 4012 |
| 592 | 3.15 0.09 % |
26-12-2024 12:15:00 Thursday |
3632.4 3635.55 |
3636.25 | 3630.05 | 2149 |
| 593 | -6.25 -0.17 % |
26-12-2024 11:15:00 Thursday |
3641.05 3634.8 |
3641.85 | 3631.15 | 2340 |
| 594 | 9.1 0.25 % |
26-12-2024 10:15:00 Thursday |
3630.2 3639.3 |
3642.3 | 3630.2 | 2292 |
| 595 | -17.9 -0.49 % |
26-12-2024 09:15:00 Thursday |
3650 3632.1 |
3664 | 3630.35 | 8922 |
| 596 | -5.5 -0.15 % |
24-12-2024 15:15:00 Tuesday |
3638.5 3633 |
3646.8 | 3633 | 5557 |
| 597 | -7.4 -0.2 % |
24-12-2024 14:15:00 Tuesday |
3647.4 3640 |
3647.4 | 3633.1 | 2419 |
| 598 | -8.55 -0.23 % |
24-12-2024 13:15:00 Tuesday |
3657.35 3648.8 |
3657.85 | 3640 | 3043 |
| 599 | 4.55 0.12 % |
24-12-2024 12:15:00 Tuesday |
3652.15 3656.7 |
3657.35 | 3645.1 | 3700 |
| 600 | -0.55 -0.02 % |
24-12-2024 11:15:00 Tuesday |
3652.7 3652.15 |
3660 | 3650.85 | 2771 |
| 601 | -9.5 -0.26 % |
24-12-2024 10:15:00 Tuesday |
3663.55 3654.05 |
3678.6 | 3650 | 3153 |
| 602 | 20.55 0.56 % |
24-12-2024 09:15:00 Tuesday |
3644 3664.55 |
3666.95 | 3633 | 7651 |
| 603 | 6.05 0.17 % |
23-12-2024 15:15:00 Monday |
3639 3645.05 |
3648 | 3636.6 | 2030 |
| 604 | 12.65 0.35 % |
23-12-2024 14:15:00 Monday |
3626.35 3639 |
3651.6 | 3621.75 | 5565 |
| 605 | -3.2 -0.09 % |
23-12-2024 13:15:00 Monday |
3628.1 3624.9 |
3635 | 3618.55 | 3363 |
| 606 | -10.85 -0.3 % |
23-12-2024 12:15:00 Monday |
3638.85 3628 |
3642.65 | 3626 | 3036 |
| 607 | -16.95 -0.46 % |
23-12-2024 11:15:00 Monday |
3655.8 3638.85 |
3658 | 3633.6 | 4862 |
| 608 | 5.3 0.15 % |
23-12-2024 10:15:00 Monday |
3651.9 3657.2 |
3661.2 | 3640.75 | 3217 |
| 609 | -22.8 -0.62 % |
23-12-2024 09:15:00 Monday |
3673.8 3651 |
3690 | 3636.9 | 15044 |
| 610 | 8.5 0.23 % |
20-12-2024 15:15:00 Friday |
3622.35 3630.85 |
3636.2 | 3611.85 | 33048 |
| 611 | -28.55 -0.78 % |
20-12-2024 14:15:00 Friday |
3648.45 3619.9 |
3662.1 | 3619.55 | 29504 |
| 612 | 5.85 0.16 % |
20-12-2024 13:15:00 Friday |
3646.5 3652.35 |
3654.65 | 3640.45 | 15108 |
| 613 | -24.25 -0.66 % |
20-12-2024 12:15:00 Friday |
3671 3646.75 |
3671 | 3640.5 | 7420 |
| 614 | -22.05 -0.6 % |
20-12-2024 11:15:00 Friday |
3693.05 3671 |
3693.35 | 3671 | 3225 |
| 615 | 15.05 0.41 % |
20-12-2024 10:15:00 Friday |
3677.5 3692.55 |
3698.85 | 3677.25 | 2142 |
| 616 | -47.15 -1.27 % |
20-12-2024 09:15:00 Friday |
3725.65 3678.5 |
3725.65 | 3666 | 11546 |
| 617 | 2.05 0.06 % |
19-12-2024 15:15:00 Thursday |
3712.9 3714.95 |
3715.75 | 3709.05 | 1417 |
| 618 | -14.4 -0.39 % |
19-12-2024 14:15:00 Thursday |
3725.1 3710.7 |
3728.45 | 3710.7 | 2057 |
| 619 | 1.1 0.03 % |
19-12-2024 13:15:00 Thursday |
3724.35 3725.45 |
3733.8 | 3715 | 1793 |
| 620 | 9.05 0.24 % |
19-12-2024 12:15:00 Thursday |
3713.95 3723 |
3724 | 3707 | 1454 |
| 621 | 4.8 0.13 % |
19-12-2024 11:15:00 Thursday |
3709.5 3714.3 |
3718.2 | 3702.5 | 1580 |
| 622 | -12.75 -0.34 % |
19-12-2024 10:15:00 Thursday |
3722.25 3709.5 |
3727.1 | 3704 | 4039 |
| 623 | 20.05 0.54 % |
19-12-2024 09:15:00 Thursday |
3702.2 3722.25 |
3758.25 | 3702 | 8590 |
| 624 | 5.45 0.15 % |
18-12-2024 15:15:00 Wednesday |
3756.65 3762.1 |
3763 | 3755 | 1495 |
| 625 | -0.1 0 % |
18-12-2024 14:15:00 Wednesday |
3757.1 3757 |
3760.9 | 3753.05 | 2601 |
| 626 | -4.95 -0.13 % |
18-12-2024 13:15:00 Wednesday |
3759 3754.05 |
3762 | 3748 | 2026 |
| 627 | -3.2 -0.09 % |
18-12-2024 12:15:00 Wednesday |
3763.15 3759.95 |
3769.4 | 3748 | 144579 |
| 628 | -11.2 -0.3 % |
18-12-2024 11:15:00 Wednesday |
3776.2 3765 |
3783.95 | 3761 | 5024 |
| 629 | 4.15 0.11 % |
18-12-2024 10:15:00 Wednesday |
3772.05 3776.2 |
3788.45 | 3765.5 | 3827 |
| 630 | -27.75 -0.73 % |
18-12-2024 09:15:00 Wednesday |
3800.5 3772.75 |
3808.9 | 3745.75 | 14394 |
| 631 | -5.25 -0.14 % |
17-12-2024 15:15:00 Tuesday |
3807.9 3802.65 |
3813.65 | 3798 | 4248 |
| 632 | -2.85 -0.07 % |
17-12-2024 14:15:00 Tuesday |
3812.35 3809.5 |
3815.4 | 3801.95 | 4825 |
| 633 | 3.3 0.09 % |
17-12-2024 13:15:00 Tuesday |
3808.85 3812.15 |
3825 | 3803.2 | 4507 |
| 634 | -1.75 -0.05 % |
17-12-2024 12:15:00 Tuesday |
3809.75 3808 |
3817.5 | 3800.1 | 3757 |
| 635 | -22.05 -0.58 % |
17-12-2024 11:15:00 Tuesday |
3831.35 3809.3 |
3834.2 | 3806 | 3329 |
| 636 | -17.6 -0.46 % |
17-12-2024 10:15:00 Tuesday |
3850.35 3832.75 |
3850.65 | 3822.05 | 3853 |
| 637 | -20.05 -0.52 % |
17-12-2024 09:15:00 Tuesday |
3875 3854.95 |
3875 | 3848 | 5564 |
| 638 | -5 -0.13 % |
16-12-2024 15:15:00 Monday |
3877 3872 |
3883.35 | 3870.1 | 3762 |
| 639 | -3.4 -0.09 % |
16-12-2024 14:15:00 Monday |
3880.4 3877 |
3883.85 | 3872 | 4501 |
| 640 | 12.6 0.33 % |
16-12-2024 13:15:00 Monday |
3868 3880.6 |
3885.6 | 3866.55 | 5025 |
| 641 | 9 0.23 % |
16-12-2024 12:15:00 Monday |
3859 3868 |
3870.3 | 3857.35 | 7595 |
| 642 | -5.8 -0.15 % |
16-12-2024 11:15:00 Monday |
3864.8 3859 |
3874.85 | 3859 | 4320 |
| 643 | -22.2 -0.57 % |
16-12-2024 10:15:00 Monday |
3887 3864.8 |
3887 | 3863 | 5366 |
| 644 | 6.7 0.17 % |
16-12-2024 09:15:00 Monday |
3881.2 3887.9 |
3914.95 | 3872.2 | 11132 |
| 645 | -0.7 -0.02 % |
13-12-2024 15:15:00 Friday |
3888.9 3888.2 |
3897.9 | 3886.15 | 11881 |
| 646 | 10 0.26 % |
13-12-2024 14:15:00 Friday |
3880 3890 |
3890 | 3871 | 23624 |
| 647 | 13.75 0.36 % |
13-12-2024 13:15:00 Friday |
3864.5 3878.25 |
3892.7 | 3857.85 | 10512 |
| 648 | 16.7 0.43 % |
13-12-2024 12:15:00 Friday |
3849 3865.7 |
3878.85 | 3830 | 9637 |
| 649 | 35.75 0.94 % |
13-12-2024 11:15:00 Friday |
3811.25 3847 |
3860 | 3800 | 13716 |
| 650 | -15.75 -0.41 % |
13-12-2024 10:15:00 Friday |
3828 3812.25 |
3829.25 | 3795 | 15697 |
| 651 | -30.95 -0.8 % |
13-12-2024 09:15:00 Friday |
3863 3832.05 |
3879.95 | 3806.1 | 23809 |
| 652 | 6.95 0.18 % |
12-12-2024 15:15:00 Thursday |
3859.7 3866.65 |
3868.45 | 3857.5 | 29486 |
| 653 | 1.4 0.04 % |
12-12-2024 14:15:00 Thursday |
3857.35 3858.75 |
3866.45 | 3848.05 | 19717 |
| 654 | -1.9 -0.05 % |
12-12-2024 13:15:00 Thursday |
3862.05 3860.15 |
3864.9 | 3850 | 3761 |
| 655 | -1.8 -0.05 % |
12-12-2024 12:15:00 Thursday |
3868 3866.2 |
3873 | 3860.25 | 2419 |
| 656 | -4.6 -0.12 % |
12-12-2024 11:15:00 Thursday |
3873.6 3869 |
3877.9 | 3863 | 1056 |
| 657 | -1.2 -0.03 % |
12-12-2024 10:15:00 Thursday |
3875 3873.8 |
3888.7 | 3865 | 3162 |
| 658 | -48.5 -1.24 % |
12-12-2024 09:15:00 Thursday |
3925.05 3876.55 |
3950 | 3876 | 9380 |
| 659 | 0.25 0.01 % |
11-12-2024 15:15:00 Wednesday |
3916.75 3917 |
3918.1 | 3910.4 | 2176 |
| 660 | -2.1 -0.05 % |
11-12-2024 14:15:00 Wednesday |
3917.9 3915.8 |
3920 | 3905.85 | 1721 |
| 661 | 4.85 0.12 % |
11-12-2024 13:15:00 Wednesday |
3913.25 3918.1 |
3920 | 3912.65 | 2044 |
| 662 | -8.9 -0.23 % |
11-12-2024 12:15:00 Wednesday |
3922 3913.1 |
3922.55 | 3901 | 8828 |
| 663 | -5.25 -0.13 % |
11-12-2024 11:15:00 Wednesday |
3928.85 3923.6 |
3933.95 | 3922 | 3219 |
| 664 | 4.7 0.12 % |
11-12-2024 10:15:00 Wednesday |
3923.55 3928.25 |
3934.65 | 3920.05 | 3078 |
| 665 | -4.2 -0.11 % |
11-12-2024 09:15:00 Wednesday |
3927.45 3923.25 |
3948 | 3911 | 4846 |
| 666 | 4.7 0.12 % |
10-12-2024 15:15:00 Tuesday |
3919.7 3924.4 |
3927 | 3917.7 | 2166 |
| 667 | 10.05 0.26 % |
10-12-2024 14:15:00 Tuesday |
3910.5 3920.55 |
3927.55 | 3902.45 | 11961 |
| 668 | -3.1 -0.08 % |
10-12-2024 13:15:00 Tuesday |
3915.1 3912 |
3926 | 3906 | 6967 |
| 669 | -14.75 -0.38 % |
10-12-2024 12:15:00 Tuesday |
3931.9 3917.15 |
3935 | 3915.1 | 12113 |
| 670 | -5.25 -0.13 % |
10-12-2024 11:15:00 Tuesday |
3935.1 3929.85 |
3938.2 | 3927.7 | 4236 |
| 671 | 4 0.1 % |
10-12-2024 10:15:00 Tuesday |
3932.8 3936.8 |
3940.85 | 3921.55 | 12299 |
| 672 | -27.75 -0.7 % |
10-12-2024 09:15:00 Tuesday |
3959.95 3932.2 |
3963 | 3927.1 | 19846 |
| 673 | 9.95 0.25 % |
09-12-2024 15:15:00 Monday |
3946 3955.95 |
3955.95 | 3943.65 | 5930 |
| 674 | -2.35 -0.06 % |
09-12-2024 14:15:00 Monday |
3950.1 3947.75 |
3954.45 | 3942.9 | 14442 |
| 675 | 0.85 0.02 % |
09-12-2024 13:15:00 Monday |
3948.3 3949.15 |
3959.35 | 3942.9 | 12413 |
| 676 | 5.55 0.14 % |
09-12-2024 12:15:00 Monday |
3942 3947.55 |
3955 | 3938.65 | 6696 |
| 677 | -6.45 -0.16 % |
09-12-2024 11:15:00 Monday |
3947 3940.55 |
3959 | 3936 | 12768 |
| 678 | 10.85 0.28 % |
09-12-2024 10:15:00 Monday |
3935.95 3946.8 |
3949.45 | 3916 | 9797 |
| 679 | 63.2 1.63 % |
09-12-2024 09:15:00 Monday |
3870 3933.2 |
3948 | 3867.35 | 36515 |
| 680 | -6.2 -0.16 % |
06-12-2024 15:15:00 Friday |
3868 3861.8 |
3872 | 3859.2 | 4285 |
| 681 | 4.35 0.11 % |
06-12-2024 14:15:00 Friday |
3865.75 3870.1 |
3878.9 | 3853 | 66582 |
| 682 | -5.1 -0.13 % |
06-12-2024 13:15:00 Friday |
3870.85 3865.75 |
3870.85 | 3859 | 4396 |
| 683 | 3.8 0.1 % |
06-12-2024 12:15:00 Friday |
3860.7 3864.5 |
3882 | 3855.85 | 8611 |
| 684 | 5.4 0.14 % |
06-12-2024 11:15:00 Friday |
3855.3 3860.7 |
3868 | 3846.6 | 4161 |
| 685 | 11.8 0.31 % |
06-12-2024 10:15:00 Friday |
3845.1 3856.9 |
3866.6 | 3839.5 | 7938 |
| 686 | 0.35 0.01 % |
06-12-2024 09:15:00 Friday |
3843.9 3844.25 |
3875.85 | 3800 | 16854 |
| 687 | -15.05 -0.39 % |
05-12-2024 15:15:00 Thursday |
3840.05 3825 |
3842.5 | 3825 | 53965 |
| 688 | 5.1 0.13 % |
05-12-2024 14:15:00 Thursday |
3837.1 3842.2 |
3882.6 | 3803.1 | 35533 |
| 689 | 20 0.52 % |
05-12-2024 13:15:00 Thursday |
3818 3838 |
3845.4 | 3806.4 | 13993 |
| 690 | 0.15 0 % |
05-12-2024 12:15:00 Thursday |
3817.5 3817.65 |
3829 | 3805.2 | 8095 |
| 691 | 39.45 1.04 % |
05-12-2024 11:15:00 Thursday |
3776.5 3815.95 |
3822 | 3760 | 7645 |
| 692 | -0.3 -0.01 % |
05-12-2024 10:15:00 Thursday |
3778.45 3778.15 |
3796.05 | 3770.1 | 6225 |
| 693 | -36.5 -0.96 % |
05-12-2024 09:15:00 Thursday |
3814.95 3778.45 |
3819.1 | 3772 | 9713 |
| 694 | 19 0.5 % |
04-12-2024 15:15:00 Wednesday |
3786 3805 |
3814.05 | 3785 | 7818 |
| 695 | -3.9 -0.1 % |
04-12-2024 14:15:00 Wednesday |
3790.35 3786.45 |
3794.85 | 3759 | 10927 |
| 696 | 0.95 0.03 % |
04-12-2024 13:15:00 Wednesday |
3789.55 3790.5 |
3798.5 | 3784.05 | 4625 |
| 697 | 1.45 0.04 % |
04-12-2024 12:15:00 Wednesday |
3789.1 3790.55 |
3796 | 3783.15 | 7667 |
| 698 | -25.85 -0.68 % |
04-12-2024 11:15:00 Wednesday |
3815.35 3789.5 |
3818.95 | 3770 | 155996 |
| 699 | -4.9 -0.13 % |
04-12-2024 10:15:00 Wednesday |
3820.75 3815.85 |
3820.75 | 3794.15 | 85751 |
| 700 | 36 0.95 % |
04-12-2024 09:15:00 Wednesday |
3782.95 3818.95 |
3834.95 | 3770 | 14722 |
| 701 | -17.9 -0.47 % |
03-12-2024 15:15:00 Tuesday |
3790 3772.1 |
3793.35 | 3771 | 15399 |
| 702 | 17.45 0.46 % |
03-12-2024 14:15:00 Tuesday |
3772.2 3789.65 |
3797.45 | 3762.05 | 30543 |
| 703 | 7.85 0.21 % |
03-12-2024 13:15:00 Tuesday |
3766.85 3774.7 |
3774.7 | 3761 | 6818 |
| 704 | 1.95 0.05 % |
03-12-2024 12:15:00 Tuesday |
3765 3766.95 |
3778 | 3759.4 | 5528 |
| 705 | -12.75 -0.34 % |
03-12-2024 11:15:00 Tuesday |
3777.7 3764.95 |
3781.95 | 3756.15 | 11090 |
| 706 | 60 1.61 % |
03-12-2024 10:15:00 Tuesday |
3719 3779 |
3782.9 | 3719 | 29399 |
| 707 | 0.55 0.01 % |
03-12-2024 09:15:00 Tuesday |
3718 3718.55 |
3725.5 | 3702 | 9356 |
| 708 | 8.4 0.23 % |
02-12-2024 15:15:00 Monday |
3700 3708.4 |
3715 | 3699.05 | 2749 |
| 709 | -3.85 -0.1 % |
02-12-2024 14:15:00 Monday |
3705.5 3701.65 |
3712.6 | 3697 | 4653 |
| 710 | 18.65 0.51 % |
02-12-2024 13:15:00 Monday |
3687 3705.65 |
3707.85 | 3681.95 | 3568 |
| 711 | 2.8 0.08 % |
02-12-2024 12:15:00 Monday |
3684.25 3687.05 |
3693 | 3684.25 | 15376 |
| 712 | 1.7 0.05 % |
02-12-2024 11:15:00 Monday |
3682.35 3684.05 |
3689.75 | 3673.3 | 5413 |
| 713 | -5.85 -0.16 % |
02-12-2024 10:15:00 Monday |
3688.7 3682.85 |
3702 | 3675.2 | 7000 |
| 714 | 22.85 0.62 % |
02-12-2024 09:15:00 Monday |
3663.4 3686.25 |
3710 | 3663.4 | 12636 |
| 715 | -3.2 -0.09 % |
29-11-2024 15:15:00 Friday |
3726.8 3723.6 |
3726.95 | 3716.6 | 17472 |
| 716 | 0.75 0.02 % |
29-11-2024 14:15:00 Friday |
3726.25 3727 |
3738.55 | 3719.95 | 65545 |
| 717 | -10.35 -0.28 % |
29-11-2024 13:15:00 Friday |
3734.35 3724 |
3735.55 | 3712 | 12228 |
| 718 | 0.95 0.03 % |
29-11-2024 12:15:00 Friday |
3733.95 3734.9 |
3736 | 3724.55 | 5031 |
| 719 | -1.9 -0.05 % |
29-11-2024 11:15:00 Friday |
3736.4 3734.5 |
3749 | 3730.55 | 13697 |
| 720 | 40.9 1.11 % |
29-11-2024 10:15:00 Friday |
3697.6 3738.5 |
3738.5 | 3691.05 | 19896 |
| 721 | 49 1.34 % |
29-11-2024 09:15:00 Friday |
3648 3697 |
3712 | 3645 | 10843 |
| 722 | -7.9 -0.22 % |
28-11-2024 15:15:00 Thursday |
3673 3665.1 |
3675.2 | 3665.1 | 3467 |
| 723 | 12 0.33 % |
28-11-2024 14:15:00 Thursday |
3660 3672 |
3676.5 | 3649.2 | 11474 |
| 724 | -8 -0.22 % |
28-11-2024 13:15:00 Thursday |
3671.7 3663.7 |
3687.95 | 3649.4 | 3581 |
| 725 | -12.75 -0.35 % |
28-11-2024 12:15:00 Thursday |
3684 3671.25 |
3690.7 | 3669 | 2572 |
| 726 | 0.3 0.01 % |
28-11-2024 11:15:00 Thursday |
3687.25 3687.55 |
3700.35 | 3675 | 1973 |
| 727 | -23 -0.62 % |
28-11-2024 10:15:00 Thursday |
3710 3687 |
3710 | 3671.85 | 17778 |
| 728 | -3.45 -0.09 % |
28-11-2024 09:15:00 Thursday |
3711.85 3708.4 |
3717.7 | 3686 | 5294 |
| 729 | -1.7 -0.05 % |
27-11-2024 15:15:00 Wednesday |
3700.35 3698.65 |
3701.55 | 3695.05 | 1656 |
| 730 | -3.55 -0.1 % |
27-11-2024 14:15:00 Wednesday |
3702.1 3698.55 |
3704.7 | 3694.65 | 5331 |
| 731 | -6.05 -0.16 % |
27-11-2024 13:15:00 Wednesday |
3708.15 3702.1 |
3718 | 3702.1 | 4469 |
| 732 | 13.25 0.36 % |
27-11-2024 12:15:00 Wednesday |
3696.7 3709.95 |
3710 | 3695 | 2741 |
| 733 | -3 -0.08 % |
27-11-2024 11:15:00 Wednesday |
3699 3696 |
3702.45 | 3695 | 6967 |
| 734 | 6.2 0.17 % |
27-11-2024 10:15:00 Wednesday |
3695 3701.2 |
3702.7 | 3692.45 | 10310 |
| 735 | -18.95 -0.51 % |
27-11-2024 09:15:00 Wednesday |
3713.95 3695 |
3714.8 | 3689.2 | 6707 |
| 736 | 1.65 0.04 % |
26-11-2024 15:15:00 Tuesday |
3702.35 3704 |
3706.7 | 3699.2 | 9040 |
| 737 | -3.3 -0.09 % |
26-11-2024 14:15:00 Tuesday |
3708.2 3704.9 |
3722.4 | 3696.95 | 8088 |
| 738 | 11.2 0.3 % |
26-11-2024 13:15:00 Tuesday |
3697 3708.2 |
3714.15 | 3690.55 | 3125 |
| 739 | -5.35 -0.14 % |
26-11-2024 12:15:00 Tuesday |
3702.2 3696.85 |
3706.2 | 3689.4 | 10740 |
| 740 | -10.7 -0.29 % |
26-11-2024 11:15:00 Tuesday |
3712.9 3702.2 |
3718.35 | 3702.1 | 18875 |
| 741 | -6.05 -0.16 % |
26-11-2024 10:15:00 Tuesday |
3719.3 3713.25 |
3722.4 | 3706.4 | 18516 |
| 742 | -32.1 -0.86 % |
26-11-2024 09:15:00 Tuesday |
3753 3720.9 |
3754.8 | 3717.25 | 14044 |
| 743 | -2.2 -0.06 % |
25-11-2024 15:15:00 Monday |
3756.1 3753.9 |
3759.9 | 3750.3 | 7448 |
| 744 | 5.7 0.15 % |
25-11-2024 14:15:00 Monday |
3747.5 3753.2 |
3759.95 | 3743.6 | 17747 |
| 745 | 8 0.21 % |
25-11-2024 13:15:00 Monday |
3739 3747 |
3755.9 | 3738.2 | 14303 |
| 746 | -12.3 -0.33 % |
25-11-2024 12:15:00 Monday |
3751 3738.7 |
3753 | 3730.8 | 32381 |
| 747 | 2.15 0.06 % |
25-11-2024 11:15:00 Monday |
3747.65 3749.8 |
3757 | 3743 | 15494 |
| 748 | 20.35 0.55 % |
25-11-2024 10:15:00 Monday |
3728.65 3749 |
3757.7 | 3728.65 | 39079 |
| 749 | 75.1 2.05 % |
25-11-2024 09:15:00 Monday |
3655.8 3730.9 |
3743.95 | 3655.8 | 81902 |
| 750 | -2.65 -0.07 % |
22-11-2024 15:15:00 Friday |
3604.2 3601.55 |
3606.05 | 3591.85 | 21911 |
| 751 | 23.75 0.66 % |
22-11-2024 14:15:00 Friday |
3580 3603.75 |
3615 | 3576 | 70033 |
| 752 | 17.6 0.49 % |
22-11-2024 13:15:00 Friday |
3562.9 3580.5 |
3584 | 3551 | 21418 |
| 753 | 8.65 0.24 % |
22-11-2024 12:15:00 Friday |
3550.65 3559.3 |
3570.55 | 3543.05 | 4347 |
| 754 | 35.3 1 % |
22-11-2024 11:15:00 Friday |
3513 3548.3 |
3551.65 | 3505.2 | 7725 |
| 755 | -2 -0.06 % |
22-11-2024 10:15:00 Friday |
3513.1 3511.1 |
3514.45 | 3482 | 4953 |
| 756 | -9.75 -0.28 % |
22-11-2024 09:15:00 Friday |
3521.95 3512.2 |
3521.95 | 3472.15 | 10447 |
| 757 | 12 0.34 % |
21-11-2024 15:15:00 Thursday |
3483 3495 |
3495 | 3483 | 863 |
| 758 | -10.55 -0.3 % |
21-11-2024 14:15:00 Thursday |
3493.95 3483.4 |
3493.95 | 3475.5 | 6718 |
| 759 | 3.45 0.1 % |
21-11-2024 13:15:00 Thursday |
3490.5 3493.95 |
3499.65 | 3486.25 | 1631 |
| 760 | 2.15 0.06 % |
21-11-2024 12:15:00 Thursday |
3487.85 3490 |
3495 | 3475 | 1593 |
| 761 | 7.55 0.22 % |
21-11-2024 11:15:00 Thursday |
3479.7 3487.25 |
3489.05 | 3470 | 1580 |
| 762 | 19.75 0.57 % |
21-11-2024 10:15:00 Thursday |
3462.4 3482.15 |
3482.15 | 3457.1 | 1358 |
| 763 | -50.7 -1.44 % |
21-11-2024 09:15:00 Thursday |
3515 3464.3 |
3516 | 3452.95 | 12417 |
| 764 | 10.45 0.3 % |
19-11-2024 15:15:00 Tuesday |
3496.3 3506.75 |
3512.45 | 3494.4 | 2202 |
| 765 | -62.8 -1.76 % |
19-11-2024 14:15:00 Tuesday |
3558.1 3495.3 |
3567.3 | 3495.3 | 6469 |
| 766 | -13.85 -0.39 % |
19-11-2024 13:15:00 Tuesday |
3570.45 3556.6 |
3570.45 | 3556.6 | 2375 |
| 767 | -10.25 -0.29 % |
19-11-2024 12:15:00 Tuesday |
3581.9 3571.65 |
3590.7 | 3569.8 | 3287 |
| 768 | -4.7 -0.13 % |
19-11-2024 11:15:00 Tuesday |
3584.7 3580 |
3593.2 | 3579 | 1538 |
| 769 | 8.4 0.23 % |
19-11-2024 10:15:00 Tuesday |
3576.15 3584.55 |
3605 | 3572.4 | 4375 |
| 770 | 4.95 0.14 % |
19-11-2024 09:15:00 Tuesday |
3568.95 3573.9 |
3579 | 3543.15 | 7537 |
| 771 | -5 -0.14 % |
18-11-2024 15:15:00 Monday |
3544.95 3539.95 |
3546.15 | 3535.5 | 1857 |
| 772 | -3 -0.08 % |
18-11-2024 14:15:00 Monday |
3546.6 3543.6 |
3551 | 3529 | 3785 |
| 773 | 0.8 0.02 % |
18-11-2024 13:15:00 Monday |
3548.45 3549.25 |
3553.1 | 3539.7 | 3280 |
| 774 | 10.45 0.3 % |
18-11-2024 12:15:00 Monday |
3539.5 3549.95 |
3555 | 3539.5 | 12906 |
| 775 | 9.45 0.27 % |
18-11-2024 11:15:00 Monday |
3530.05 3539.5 |
3541 | 3529 | 8473 |
| 776 | -7.6 -0.21 % |
18-11-2024 10:15:00 Monday |
3536.6 3529 |
3541.85 | 3518.5 | 11589 |
| 777 | 12.9 0.37 % |
18-11-2024 09:15:00 Monday |
3525 3537.9 |
3568 | 3509.35 | 16064 |
| 778 | 9.65 0.27 % |
14-11-2024 15:15:00 Thursday |
3525.35 3535 |
3535 | 3523 | 13369 |
| 779 | 4.85 0.14 % |
14-11-2024 14:15:00 Thursday |
3520.15 3525 |
3532.7 | 3508.1 | 58838 |
| 780 | -0.25 -0.01 % |
14-11-2024 13:15:00 Thursday |
3519 3518.75 |
3524.05 | 3510.75 | 7760 |
| 781 | 4.55 0.13 % |
14-11-2024 12:15:00 Thursday |
3514.45 3519 |
3520.8 | 3500.25 | 3495 |
| 782 | -18.65 -0.53 % |
14-11-2024 11:15:00 Thursday |
3530.75 3512.1 |
3536.9 | 3503.25 | 26084 |
| 783 | -13.2 -0.37 % |
14-11-2024 10:15:00 Thursday |
3542 3528.8 |
3546.8 | 3524.55 | 11163 |
| 784 | -9.55 -0.27 % |
14-11-2024 09:15:00 Thursday |
3552.35 3542.8 |
3562.7 | 3514 | 14227 |
| 785 | 2.75 0.08 % |
13-11-2024 15:15:00 Wednesday |
3542.25 3545 |
3560 | 3542 | 4388 |
| 786 | -15.1 -0.42 % |
13-11-2024 14:15:00 Wednesday |
3555.35 3540.25 |
3556.55 | 3536 | 8477 |
| 787 | -7.1 -0.2 % |
13-11-2024 13:15:00 Wednesday |
3562.45 3555.35 |
3567.45 | 3554.1 | 4237 |
| 788 | -10.75 -0.3 % |
13-11-2024 12:15:00 Wednesday |
3574.25 3563.5 |
3577.1 | 3560.2 | 5826 |
| 789 | -21 -0.59 % |
13-11-2024 11:15:00 Wednesday |
3586.4 3565.4 |
3586.95 | 3564.4 | 2380 |
| 790 | 29 0.82 % |
13-11-2024 10:15:00 Wednesday |
3556.95 3585.95 |
3589.1 | 3550.85 | 32999 |
| 791 | -31.5 -0.88 % |
13-11-2024 09:15:00 Wednesday |
3589.3 3557.8 |
3602.5 | 3553.75 | 12866 |
| 792 | -7 -0.19 % |
12-11-2024 15:15:00 Tuesday |
3592 3585 |
3594.05 | 3580 | 2210 |
| 793 | -5.25 -0.15 % |
12-11-2024 14:15:00 Tuesday |
3597.25 3592 |
3604.15 | 3589.4 | 3068 |
| 794 | -17.3 -0.48 % |
12-11-2024 13:15:00 Tuesday |
3615 3597.7 |
3615 | 3586.15 | 4511 |
| 795 | -17.6 -0.48 % |
12-11-2024 12:15:00 Tuesday |
3633 3615.4 |
3633.25 | 3615 | 18635 |
| 796 | 0.1 0 % |
12-11-2024 11:15:00 Tuesday |
3632.9 3633 |
3638.25 | 3626.85 | 2000 |
| 797 | 14.2 0.39 % |
12-11-2024 10:15:00 Tuesday |
3620 3634.2 |
3638.8 | 3618 | 3874 |
| 798 | -10.6 -0.29 % |
12-11-2024 09:15:00 Tuesday |
3630 3619.4 |
3649.55 | 3602 | 6890 |
| 799 | -8.6 -0.24 % |
11-11-2024 15:15:00 Monday |
3630.15 3621.55 |
3631.85 | 3621.45 | 2677 |
| 800 | 21 0.58 % |
11-11-2024 14:15:00 Monday |
3612.6 3633.6 |
3636.95 | 3605.25 | 7643 |
| 801 | -24.25 -0.67 % |
11-11-2024 13:15:00 Monday |
3637.95 3613.7 |
3641.9 | 3612.6 | 5511 |
| 802 | -4.7 -0.13 % |
11-11-2024 12:15:00 Monday |
3644.7 3640 |
3652.85 | 3638.8 | 3576 |
| 803 | -11.85 -0.32 % |
11-11-2024 11:15:00 Monday |
3658 3646.15 |
3661.8 | 3641.75 | 4617 |
| 804 | 20.45 0.56 % |
11-11-2024 10:15:00 Monday |
3636.1 3656.55 |
3658.5 | 3630.95 | 9682 |
| 805 | -15.35 -0.42 % |
11-11-2024 09:15:00 Monday |
3653.45 3638.1 |
3658.4 | 3626.5 | 15945 |
| 806 | -8.05 -0.22 % |
08-11-2024 15:15:00 Friday |
3665.05 3657 |
3665.75 | 3651.5 | 13816 |
| 807 | 10.1 0.28 % |
08-11-2024 14:15:00 Friday |
3655.4 3665.5 |
3665.6 | 3646.25 | 58540 |
| 808 | -3.5 -0.1 % |
08-11-2024 13:15:00 Friday |
3659 3655.5 |
3661.5 | 3654.4 | 1176 |
| 809 | 4.35 0.12 % |
08-11-2024 12:15:00 Friday |
3654.85 3659.2 |
3661.65 | 3650 | 18829 |
| 810 | -7.5 -0.2 % |
08-11-2024 11:15:00 Friday |
3664.95 3657.45 |
3667.15 | 3651.95 | 2007 |
| 811 | 6.1 0.17 % |
08-11-2024 10:15:00 Friday |
3660.05 3666.15 |
3667.5 | 3650.35 | 7856 |
| 812 | 15.2 0.42 % |
08-11-2024 09:15:00 Friday |
3644.95 3660.15 |
3664 | 3620.8 | 10596 |
| 813 | -8.1 -0.22 % |
07-11-2024 15:15:00 Thursday |
3648.1 3640 |
3648.1 | 3636.1 | 2828 |
| 814 | 8.9 0.24 % |
07-11-2024 14:15:00 Thursday |
3640.3 3649.2 |
3653 | 3638.1 | 5235 |
| 815 | -12.1 -0.33 % |
07-11-2024 13:15:00 Thursday |
3653.65 3641.55 |
3655.25 | 3638.6 | 4985 |
| 816 | 10.3 0.28 % |
07-11-2024 12:15:00 Thursday |
3644.7 3655 |
3658 | 3644 | 6672 |
| 817 | 2.1 0.06 % |
07-11-2024 11:15:00 Thursday |
3642.5 3644.6 |
3649 | 3636.95 | 4316 |
| 818 | 12.15 0.33 % |
07-11-2024 10:15:00 Thursday |
3630.9 3643.05 |
3663 | 3628.6 | 12372 |
| 819 | -31.55 -0.86 % |
07-11-2024 09:15:00 Thursday |
3659.95 3628.4 |
3659.95 | 3620 | 20810 |
| 820 | 6 0.16 % |
06-11-2024 15:15:00 Wednesday |
3640 3646 |
3651.9 | 3638.75 | 6169 |
| 821 | 0.65 0.02 % |
06-11-2024 14:15:00 Wednesday |
3637.4 3638.05 |
3659 | 3632.95 | 13937 |
| 822 | 23.35 0.65 % |
06-11-2024 13:15:00 Wednesday |
3615.5 3638.85 |
3638.85 | 3613.55 | 9967 |
| 823 | -0.1 0 % |
06-11-2024 12:15:00 Wednesday |
3615.4 3615.3 |
3616 | 3600 | 4386 |
| 824 | 15.2 0.42 % |
06-11-2024 11:15:00 Wednesday |
3601.3 3616.5 |
3623.4 | 3595.75 | 7149 |
| 825 | -13.45 -0.37 % |
06-11-2024 10:15:00 Wednesday |
3614.35 3600.9 |
3614.85 | 3585.35 | 11586 |
| 826 | 16.05 0.45 % |
06-11-2024 09:15:00 Wednesday |
3596.9 3612.95 |
3621.75 | 3557 | 19783 |
| 827 | -17 -0.48 % |
05-11-2024 15:15:00 Tuesday |
3576.5 3559.5 |
3578.75 | 3559.5 | 2944 |
| 828 | 12.1 0.34 % |
05-11-2024 14:15:00 Tuesday |
3564.05 3576.15 |
3581 | 3564.05 | 5377 |
| 829 | 9.75 0.27 % |
05-11-2024 13:15:00 Tuesday |
3555.25 3565 |
3566.9 | 3550 | 5028 |
| 830 | 5.55 0.16 % |
05-11-2024 12:15:00 Tuesday |
3550.15 3555.7 |
3560 | 3548.1 | 6178 |
| 831 | -6.9 -0.19 % |
05-11-2024 11:15:00 Tuesday |
3556.9 3550 |
3558.9 | 3543 | 13118 |
| 832 | -1.95 -0.05 % |
05-11-2024 10:15:00 Tuesday |
3556.4 3554.45 |
3570 | 3549.1 | 17945 |
| 833 | 9.85 0.28 % |
05-11-2024 09:15:00 Tuesday |
3548.35 3558.2 |
3583.6 | 3542.35 | 8662 |
| 834 | -0.95 -0.03 % |
04-11-2024 15:15:00 Monday |
3575.7 3574.75 |
3577.65 | 3566.2 | 4216 |
| 835 | 17.65 0.5 % |
04-11-2024 14:15:00 Monday |
3559.75 3577.4 |
3583.7 | 3552.4 | 5074 |
| 836 | 4.75 0.13 % |
04-11-2024 13:15:00 Monday |
3552.95 3557.7 |
3563.65 | 3541 | 2400 |
| 837 | -3.2 -0.09 % |
04-11-2024 12:15:00 Monday |
3558.2 3555 |
3558.2 | 3531.05 | 4979 |
| 838 | 0 0 % |
04-11-2024 11:15:00 Monday |
3553 3553 |
3568 | 3543.2 | 19634 |
| 839 | -26.3 -0.73 % |
04-11-2024 10:15:00 Monday |
3582 3555.7 |
3585 | 3553 | 7737 |
| 840 | -41 -1.13 % |
04-11-2024 09:15:00 Monday |
3622.1 3581.1 |
3622.1 | 3566 | 13329 |
| 841 | -2.6 -0.07 % |
01-11-2024 18:00:00 Friday |
3627.6 3625 |
3641.15 | 3621 | 24789 |
| 842 | -7.15 -0.2 % |
31-10-2024 15:15:00 Thursday |
3623.3 3616.15 |
3624.9 | 3613.5 | 32959 |
| 843 | -5.7 -0.16 % |
31-10-2024 14:15:00 Thursday |
3627.1 3621.4 |
3641.5 | 3619.1 | 139253 |
| 844 | -11.65 -0.32 % |
31-10-2024 13:15:00 Thursday |
3636.15 3624.5 |
3636.15 | 3618.4 | 38859 |
| 845 | -10.3 -0.28 % |
31-10-2024 12:15:00 Thursday |
3644.5 3634.2 |
3651 | 3634.2 | 10885 |
| 846 | -3.5 -0.1 % |
31-10-2024 11:15:00 Thursday |
3648 3644.5 |
3654.95 | 3637.5 | 20060 |
| 847 | 17.55 0.48 % |
31-10-2024 10:15:00 Thursday |
3628.75 3646.3 |
3650 | 3616.55 | 27226 |
| 848 | 81.15 2.29 % |
31-10-2024 09:15:00 Thursday |
3547 3628.15 |
3635.4 | 3512.2 | 103365 |
| 849 | -4.05 -0.12 % |
30-10-2024 15:15:00 Wednesday |
3408 3403.95 |
3414.3 | 3402.35 | 2309 |
| 850 | 14.25 0.42 % |
30-10-2024 14:15:00 Wednesday |
3394.6 3408.85 |
3416.5 | 3392 | 6713 |
| 851 | -32.4 -0.95 % |
30-10-2024 13:15:00 Wednesday |
3426.15 3393.75 |
3428.65 | 3391.85 | 10142 |
| 852 | -0.05 0 % |
30-10-2024 12:15:00 Wednesday |
3427 3426.95 |
3438 | 3420.85 | 8268 |
| 853 | 19.6 0.58 % |
30-10-2024 11:15:00 Wednesday |
3407.85 3427.45 |
3437 | 3407.85 | 8956 |
| 854 | -4.95 -0.15 % |
30-10-2024 10:15:00 Wednesday |
3411.95 3407 |
3413.9 | 3394.4 | 6976 |
| 855 | 20.5 0.6 % |
30-10-2024 09:15:00 Wednesday |
3388.95 3409.45 |
3417.1 | 3351.7 | 21757 |
| 856 | -0.05 0 % |
29-10-2024 15:15:00 Tuesday |
3382 3381.95 |
3383.75 | 3376.95 | 2182 |
| 857 | 10.6 0.31 % |
29-10-2024 14:15:00 Tuesday |
3371.85 3382.45 |
3384.45 | 3361.3 | 6850 |
| 858 | 7 0.21 % |
29-10-2024 13:15:00 Tuesday |
3363.65 3370.65 |
3375.95 | 3353.85 | 4901 |
| 859 | 3.35 0.1 % |
29-10-2024 12:15:00 Tuesday |
3361.6 3364.95 |
3377.75 | 3359.9 | 10979 |
| 860 | 4.3 0.13 % |
29-10-2024 11:15:00 Tuesday |
3356.7 3361 |
3367.85 | 3351.8 | 4261 |
| 861 | -14.8 -0.44 % |
29-10-2024 10:15:00 Tuesday |
3369.75 3354.95 |
3382.65 | 3344.2 | 7045 |
| 862 | 42.2 1.27 % |
29-10-2024 09:15:00 Tuesday |
3329.8 3372 |
3380.7 | 3320 | 19644 |
| 863 | 29.35 0.88 % |
28-10-2024 15:15:00 Monday |
3332.95 3362.3 |
3365.95 | 3331.5 | 8122 |
| 864 | -2.15 -0.06 % |
28-10-2024 14:15:00 Monday |
3337 3334.85 |
3355.5 | 3323.05 | 8487 |
| 865 | -22.65 -0.67 % |
28-10-2024 13:15:00 Monday |
3361.5 3338.85 |
3362 | 3335 | 5889 |
| 866 | 5.55 0.17 % |
28-10-2024 12:15:00 Monday |
3355.5 3361.05 |
3372.1 | 3351 | 8143 |
| 867 | 38.2 1.15 % |
28-10-2024 11:15:00 Monday |
3317.55 3355.75 |
3355.75 | 3315.15 | 10392 |
| 868 | 19.7 0.6 % |
28-10-2024 10:15:00 Monday |
3298.55 3318.25 |
3331.95 | 3298.05 | 21315 |
| 869 | -25.3 -0.76 % |
28-10-2024 09:15:00 Monday |
3326 3300.7 |
3327.8 | 3262.95 | 32514 |
| 870 | 14.55 0.44 % |
25-10-2024 15:15:00 Friday |
3324.85 3339.4 |
3339.9 | 3323.15 | 13085 |
| 871 | -5.8 -0.17 % |
25-10-2024 14:15:00 Friday |
3330.95 3325.15 |
3336.5 | 3319.4 | 73693 |
| 872 | 7.2 0.22 % |
25-10-2024 13:15:00 Friday |
3322.6 3329.8 |
3337.85 | 3318 | 20050 |
| 873 | -6.85 -0.21 % |
25-10-2024 12:15:00 Friday |
3329.45 3322.6 |
3333.25 | 3319.55 | 24469 |
| 874 | 0 0 % |
25-10-2024 11:15:00 Friday |
3328 3328 |
3336.45 | 3315.15 | 17006 |
| 875 | -57.3 -1.69 % |
25-10-2024 10:15:00 Friday |
3387.15 3329.85 |
3394.15 | 3320.25 | 40273 |
| 876 | -46.95 -1.37 % |
25-10-2024 09:15:00 Friday |
3434.95 3388 |
3434.95 | 3366.85 | 44325 |
| 877 | 2.05 0.06 % |
24-10-2024 15:15:00 Thursday |
3444.5 3446.55 |
3448.5 | 3439.55 | 1471 |
| 878 | 11.05 0.32 % |
24-10-2024 14:15:00 Thursday |
3433.35 3444.4 |
3450 | 3429.95 | 2593 |
| 879 | 11.15 0.33 % |
24-10-2024 13:15:00 Thursday |
3423.1 3434.25 |
3440.75 | 3417.05 | 2739 |
| 880 | -10.15 -0.3 % |
24-10-2024 12:15:00 Thursday |
3433.75 3423.6 |
3434.25 | 3422.5 | 2693 |
| 881 | -6.55 -0.19 % |
24-10-2024 11:15:00 Thursday |
3438.65 3432.1 |
3442.5 | 3431.55 | 1526 |
| 882 | -19.25 -0.56 % |
24-10-2024 10:15:00 Thursday |
3455 3435.75 |
3460 | 3432.2 | 4804 |
| 883 | -0.6 -0.02 % |
24-10-2024 09:15:00 Thursday |
3455 3454.4 |
3471 | 3436.2 | 8486 |
| 884 | -10 -0.29 % |
23-10-2024 15:15:00 Wednesday |
3458 3448 |
3458.05 | 3448 | 4732 |
| 885 | -7.25 -0.21 % |
23-10-2024 14:15:00 Wednesday |
3465.25 3458 |
3467.5 | 3443 | 8479 |
| 886 | -8.15 -0.23 % |
23-10-2024 13:15:00 Wednesday |
3475.25 3467.1 |
3481.8 | 3464.7 | 5961 |
| 887 | -3.9 -0.11 % |
23-10-2024 12:15:00 Wednesday |
3480 3476.1 |
3485 | 3474 | 12710 |
| 888 | -8.45 -0.24 % |
23-10-2024 11:15:00 Wednesday |
3491.9 3483.45 |
3512.95 | 3482 | 3268 |
| 889 | -10.05 -0.29 % |
23-10-2024 10:15:00 Wednesday |
3501.15 3491.1 |
3504.55 | 3478.1 | 3794 |
| 890 | -8.15 -0.23 % |
23-10-2024 09:15:00 Wednesday |
3508.95 3500.8 |
3508.95 | 3474.05 | 14341 |
| 891 | -4.95 -0.14 % |
22-10-2024 15:15:00 Tuesday |
3510.65 3505.7 |
3518.25 | 3497.95 | 10453 |
| 892 | -21.75 -0.62 % |
22-10-2024 14:15:00 Tuesday |
3531.75 3510 |
3531.75 | 3502 | 9516 |
| 893 | -4.85 -0.14 % |
22-10-2024 13:15:00 Tuesday |
3536.6 3531.75 |
3536.6 | 3510.1 | 25099 |
| 894 | -4.75 -0.13 % |
22-10-2024 12:15:00 Tuesday |
3540 3535.25 |
3546 | 3530.15 | 26598 |
| 895 | 3.8 0.11 % |
22-10-2024 11:15:00 Tuesday |
3537.8 3541.6 |
3543 | 3534.25 | 12599 |
| 896 | -13.45 -0.38 % |
22-10-2024 10:15:00 Tuesday |
3550.45 3537 |
3550.9 | 3520.9 | 18697 |
| 897 | -29.75 -0.83 % |
22-10-2024 09:15:00 Tuesday |
3580.25 3550.5 |
3591.4 | 3550.45 | 11739 |
| 898 | -9.65 -0.27 % |
21-10-2024 15:15:00 Monday |
3588.15 3578.5 |
3589.2 | 3575 | 2421 |
| 899 | -12.2 -0.34 % |
21-10-2024 14:15:00 Monday |
3604.3 3592.1 |
3614.15 | 3580.55 | 15213 |
| 900 | 12.8 0.36 % |
21-10-2024 13:15:00 Monday |
3591.5 3604.3 |
3620 | 3591.5 | 22746 |
| 901 | -1.7 -0.05 % |
21-10-2024 12:15:00 Monday |
3591.45 3589.75 |
3595 | 3580 | 3334 |
| 902 | -8.5 -0.24 % |
21-10-2024 11:15:00 Monday |
3603.3 3594.8 |
3605 | 3586.35 | 46211 |
| 903 | 4.55 0.13 % |
21-10-2024 10:15:00 Monday |
3598.75 3603.3 |
3608 | 3590.45 | 3276 |
| 904 | 24.05 0.67 % |
21-10-2024 09:15:00 Monday |
3576.25 3600.3 |
3609 | 3570.5 | 8967 |
| 905 | 3.3 0.09 % |
18-10-2024 15:15:00 Friday |
3577.7 3581 |
3584 | 3569.7 | 13120 |
| 906 | 1.55 0.04 % |
18-10-2024 14:15:00 Friday |
3576 3577.55 |
3583.05 | 3567.45 | 65611 |
| 907 | 5.9 0.17 % |
18-10-2024 13:15:00 Friday |
3570.1 3576 |
3580.2 | 3567.8 | 9854 |
| 908 | -10.2 -0.28 % |
18-10-2024 12:15:00 Friday |
3581.15 3570.95 |
3590 | 3569 | 6416 |
| 909 | -11.2 -0.31 % |
18-10-2024 11:15:00 Friday |
3592.35 3581.15 |
3592.4 | 3575.15 | 9745 |
| 910 | 25.15 0.71 % |
18-10-2024 10:15:00 Friday |
3566.45 3591.6 |
3592.85 | 3559.65 | 14192 |
| 911 | 5.75 0.16 % |
18-10-2024 09:15:00 Friday |
3558.95 3564.7 |
3572 | 3539.4 | 20368 |
| 912 | -7.5 -0.21 % |
17-10-2024 15:15:00 Thursday |
3574.5 3567 |
3575.05 | 3563.5 | 2713 |
| 913 | 6.05 0.17 % |
17-10-2024 14:15:00 Thursday |
3566.05 3572.1 |
3580 | 3562.95 | 7948 |
| 914 | 0.6 0.02 % |
17-10-2024 13:15:00 Thursday |
3566.05 3566.65 |
3572.1 | 3556.7 | 4577 |
| 915 | 33.05 0.93 % |
17-10-2024 12:15:00 Thursday |
3535.2 3568.25 |
3572 | 3531.75 | 2994 |
| 916 | -10.8 -0.3 % |
17-10-2024 11:15:00 Thursday |
3545.8 3535 |
3545.8 | 3528.15 | 2777 |
| 917 | 9.1 0.26 % |
17-10-2024 10:15:00 Thursday |
3535.9 3545 |
3550.5 | 3521.95 | 2819 |
| 918 | -24.05 -0.68 % |
17-10-2024 09:15:00 Thursday |
3559.95 3535.9 |
3582.05 | 3525.4 | 13523 |
| 919 | -0.2 -0.01 % |
16-10-2024 15:15:00 Wednesday |
3530.15 3529.95 |
3532.35 | 3523.9 | 2986 |
| 920 | 4.65 0.13 % |
16-10-2024 14:15:00 Wednesday |
3525.45 3530.1 |
3544.4 | 3523.55 | 41838 |
| 921 | 1.6 0.05 % |
16-10-2024 13:15:00 Wednesday |
3523.25 3524.85 |
3532.3 | 3520 | 3065 |
| 922 | -5 -0.14 % |
16-10-2024 12:15:00 Wednesday |
3526.1 3521.1 |
3531.25 | 3514 | 4081 |
| 923 | -17.45 -0.49 % |
16-10-2024 11:15:00 Wednesday |
3541.1 3523.65 |
3541.1 | 3517.2 | 24609 |
| 924 | -18 -0.51 % |
16-10-2024 10:15:00 Wednesday |
3558 3540 |
3559.1 | 3535.05 | 78041 |
| 925 | 4.65 0.13 % |
16-10-2024 09:15:00 Wednesday |
3554.65 3559.3 |
3581.95 | 3530 | 10238 |
| 926 | -1.45 -0.04 % |
15-10-2024 15:15:00 Tuesday |
3545.45 3544 |
3551.85 | 3544 | 4065 |
| 927 | 9.45 0.27 % |
15-10-2024 14:15:00 Tuesday |
3536 3545.45 |
3559 | 3535 | 7139 |
| 928 | -10.6 -0.3 % |
15-10-2024 13:15:00 Tuesday |
3546.6 3536 |
3550 | 3532.8 | 20636 |
| 929 | -0.25 -0.01 % |
15-10-2024 12:15:00 Tuesday |
3548.3 3548.05 |
3552.25 | 3540 | 63036 |
| 930 | 3.9 0.11 % |
15-10-2024 11:15:00 Tuesday |
3545.1 3549 |
3554 | 3541.95 | 16235 |
| 931 | 15.75 0.45 % |
15-10-2024 10:15:00 Tuesday |
3531.65 3547.4 |
3557.6 | 3521 | 11255 |
| 932 | -28.35 -0.8 % |
15-10-2024 09:15:00 Tuesday |
3562.35 3534 |
3566.95 | 3529 | 8782 |
| 933 | -3.45 -0.1 % |
14-10-2024 15:15:00 Monday |
3552.7 3549.25 |
3555.15 | 3548.5 | 6028 |
| 934 | -12.15 -0.34 % |
14-10-2024 14:15:00 Monday |
3563.25 3551.1 |
3566.1 | 3551.1 | 7464 |
| 935 | -2.3 -0.06 % |
14-10-2024 13:15:00 Monday |
3567.95 3565.65 |
3573.75 | 3561.8 | 10434 |
| 936 | 23.1 0.65 % |
14-10-2024 12:15:00 Monday |
3544 3567.1 |
3571 | 3534 | 15930 |
| 937 | -2.75 -0.08 % |
14-10-2024 11:15:00 Monday |
3546.75 3544 |
3551.7 | 3541.9 | 7099 |
| 938 | -1.95 -0.05 % |
14-10-2024 10:15:00 Monday |
3548.7 3546.75 |
3551.05 | 3538.65 | 8447 |
| 939 | 45.9 1.31 % |
14-10-2024 09:15:00 Monday |
3501 3546.9 |
3555 | 3501 | 32378 |
| 940 | 10.7 0.31 % |
11-10-2024 15:15:00 Friday |
3481.3 3492 |
3493 | 3478.5 | 7894 |
| 941 | -13.95 -0.4 % |
11-10-2024 14:15:00 Friday |
3492.5 3478.55 |
3497.5 | 3470.6 | 95750 |
| 942 | 9.85 0.28 % |
11-10-2024 13:15:00 Friday |
3481.4 3491.25 |
3497.55 | 3475 | 37536 |
| 943 | -7.3 -0.21 % |
11-10-2024 12:15:00 Friday |
3489.2 3481.9 |
3489.75 | 3475 | 8241 |
| 944 | 14.1 0.41 % |
11-10-2024 11:15:00 Friday |
3475.9 3490 |
3493 | 3475.8 | 4453 |
| 945 | -5.65 -0.16 % |
11-10-2024 10:15:00 Friday |
3481.55 3475.9 |
3486.1 | 3468 | 5594 |
| 946 | 17.45 0.5 % |
11-10-2024 09:15:00 Friday |
3465 3482.45 |
3489.85 | 3447.3 | 13217 |
| 947 | -0.9 -0.03 % |
10-10-2024 15:15:00 Thursday |
3461.15 3460.25 |
3463.55 | 3455.7 | 5182 |
| 948 | -17 -0.49 % |
10-10-2024 14:15:00 Thursday |
3479 3462 |
3481.15 | 3458 | 11902 |
| 949 | -20.05 -0.57 % |
10-10-2024 13:15:00 Thursday |
3498.45 3478.4 |
3501.8 | 3478.4 | 3064 |
| 950 | -0.55 -0.02 % |
10-10-2024 12:15:00 Thursday |
3498.65 3498.1 |
3504.35 | 3488.1 | 1838 |
| 951 | -11.6 -0.33 % |
10-10-2024 11:15:00 Thursday |
3510 3498.4 |
3512.65 | 3497.3 | 2641 |
| 952 | -22.6 -0.64 % |
10-10-2024 10:15:00 Thursday |
3532.6 3510 |
3535.9 | 3508.95 | 4378 |
| 953 | 8.8 0.25 % |
10-10-2024 09:15:00 Thursday |
3523.85 3532.65 |
3553.9 | 3512.5 | 19298 |
| 954 | 11 0.32 % |
09-10-2024 15:15:00 Wednesday |
3482.45 3493.45 |
3495 | 3481.4 | 5775 |
| 955 | -26.35 -0.75 % |
09-10-2024 14:15:00 Wednesday |
3509.25 3482.9 |
3509.45 | 3480.25 | 19269 |
| 956 | -1.95 -0.06 % |
09-10-2024 13:15:00 Wednesday |
3511 3509.05 |
3518.15 | 3498 | 11946 |
| 957 | -12.4 -0.35 % |
09-10-2024 12:15:00 Wednesday |
3525.4 3513 |
3531.05 | 3511 | 5695 |
| 958 | -12.8 -0.36 % |
09-10-2024 11:15:00 Wednesday |
3540.5 3527.7 |
3547 | 3521 | 24578 |
| 959 | -12 -0.34 % |
09-10-2024 10:15:00 Wednesday |
3552 3540 |
3554.05 | 3532.45 | 7345 |
| 960 | 4.5 0.13 % |
09-10-2024 09:15:00 Wednesday |
3547.95 3552.45 |
3557.9 | 3517 | 19206 |
| 961 | -2.35 -0.07 % |
08-10-2024 15:15:00 Tuesday |
3534.85 3532.5 |
3537 | 3531 | 4707 |
| 962 | 5.3 0.15 % |
08-10-2024 14:15:00 Tuesday |
3528.1 3533.4 |
3535 | 3515 | 9575 |
| 963 | -2.2 -0.06 % |
08-10-2024 13:15:00 Tuesday |
3528.7 3526.5 |
3529.45 | 3513.9 | 6724 |
| 964 | 22.9 0.65 % |
08-10-2024 12:15:00 Tuesday |
3505.4 3528.3 |
3532.45 | 3497.5 | 20890 |
| 965 | -3.45 -0.1 % |
08-10-2024 11:15:00 Tuesday |
3507.1 3503.65 |
3513 | 3497 | 12837 |
| 966 | 6.95 0.2 % |
08-10-2024 10:15:00 Tuesday |
3498.5 3505.45 |
3513 | 3490.1 | 14712 |
| 967 | 16 0.46 % |
08-10-2024 09:15:00 Tuesday |
3480.05 3496.05 |
3521 | 3470 | 17273 |
| 968 | 10.05 0.29 % |
07-10-2024 15:15:00 Monday |
3464.95 3475 |
3477.55 | 3464.95 | 3328 |
| 969 | 28.85 0.84 % |
07-10-2024 14:15:00 Monday |
3435.8 3464.65 |
3465 | 3432 | 4628 |
| 970 | -2.65 -0.08 % |
07-10-2024 13:15:00 Monday |
3438 3435.35 |
3449.6 | 3430.5 | 6378 |
| 971 | -26.85 -0.77 % |
07-10-2024 12:15:00 Monday |
3467 3440.15 |
3472.25 | 3437 | 6091 |
| 972 | 22.4 0.65 % |
07-10-2024 11:15:00 Monday |
3447.6 3470 |
3476.75 | 3445.65 | 5440 |
| 973 | -35.05 -1.01 % |
07-10-2024 10:15:00 Monday |
3484.15 3449.1 |
3492.05 | 3436.3 | 67647 |
| 974 | -15.2 -0.43 % |
07-10-2024 09:15:00 Monday |
3497.25 3482.05 |
3510.6 | 3469 | 10411 |
| 975 | 6.1 0.17 % |
04-10-2024 15:15:00 Friday |
3491 3497.1 |
3504.95 | 3488.5 | 15660 |
| 976 | -0.15 0 % |
04-10-2024 14:15:00 Friday |
3490.2 3490.05 |
3497.7 | 3478.6 | 84288 |
| 977 | 10.25 0.29 % |
04-10-2024 13:15:00 Friday |
3480.95 3491.2 |
3496.1 | 3474.4 | 29225 |
| 978 | -75.9 -2.14 % |
04-10-2024 12:15:00 Friday |
3554.7 3478.8 |
3554.7 | 3474.5 | 61253 |
| 979 | 49.8 1.42 % |
04-10-2024 11:15:00 Friday |
3505 3554.8 |
3554.8 | 3500 | 53409 |
| 980 | 4.75 0.14 % |
04-10-2024 10:15:00 Friday |
3499.85 3504.6 |
3517.95 | 3490.8 | 16799 |
| 981 | -5.35 -0.15 % |
04-10-2024 09:15:00 Friday |
3505.6 3500.25 |
3522 | 3468.1 | 43320 |
| 982 | 14.45 0.41 % |
03-10-2024 15:15:00 Thursday |
3495.5 3509.95 |
3509.95 | 3487.05 | 8711 |
| 983 | -13.95 -0.4 % |
03-10-2024 14:15:00 Thursday |
3508.95 3495 |
3512.5 | 3494 | 19413 |
| 984 | -13.4 -0.38 % |
03-10-2024 13:15:00 Thursday |
3523.4 3510 |
3524.4 | 3500 | 30266 |
| 985 | -2.6 -0.07 % |
03-10-2024 12:15:00 Thursday |
3526 3523.4 |
3534.1 | 3515 | 54863 |
| 986 | -34.75 -0.98 % |
03-10-2024 11:15:00 Thursday |
3560.05 3525.3 |
3560.1 | 3521 | 20574 |
| 987 | -18.15 -0.51 % |
03-10-2024 10:15:00 Thursday |
3578.4 3560.25 |
3578.4 | 3550 | 15889 |
| 988 | 17.85 0.5 % |
03-10-2024 09:15:00 Thursday |
3560.35 3578.2 |
3614.95 | 3560.35 | 14055 |
| 989 | -5.75 -0.16 % |
01-10-2024 15:15:00 Tuesday |
3651.5 3645.75 |
3652.85 | 3643.05 | 2601 |
| 990 | -2.5 -0.07 % |
01-10-2024 14:15:00 Tuesday |
3654.7 3652.2 |
3660.4 | 3640 | 9276 |
| 991 | -12.65 -0.35 % |
01-10-2024 13:15:00 Tuesday |
3664 3651.35 |
3672.45 | 3651.25 | 5009 |
| 992 | -8.25 -0.22 % |
01-10-2024 12:15:00 Tuesday |
3673.35 3665.1 |
3676.5 | 3655.5 | 3579 |
| 993 | -3.55 -0.1 % |
01-10-2024 11:15:00 Tuesday |
3676.9 3673.35 |
3682.95 | 3670 | 28067 |
| 994 | -39.05 -1.05 % |
01-10-2024 10:15:00 Tuesday |
3714.05 3675 |
3714.05 | 3675 | 53528 |
| 995 | 42.3 1.15 % |
01-10-2024 09:15:00 Tuesday |
3674.95 3717.25 |
3724 | 3667 | 12176 |
| 996 | 5.7 0.16 % |
30-09-2024 15:15:00 Monday |
3675 3680.7 |
3681.95 | 3672.55 | 4163 |
| 997 | 3.4 0.09 % |
30-09-2024 14:15:00 Monday |
3670 3673.4 |
3678.9 | 3665 | 54958 |
| 998 | -14.85 -0.4 % |
30-09-2024 13:15:00 Monday |
3685 3670.15 |
3687.35 | 3670.15 | 15310 |
| 999 | 12.25 0.33 % |
30-09-2024 12:15:00 Monday |
3673.8 3686.05 |
3691.15 | 3670.5 | 20488 |
| 1000 | 1.3 0.04 % |
30-09-2024 11:15:00 Monday |
3670.9 3672.2 |
3677.2 | 3668.55 | 23279 |
| 1001 | -16.45 -0.45 % |
30-09-2024 10:15:00 Monday |
3685 3668.55 |
3689.4 | 3665.8 | 23962 |
| 1002 | -15 -0.41 % |
30-09-2024 09:15:00 Monday |
3700 3685 |
3717.3 | 3682 | 13800 |
| 1003 | 4.45 0.12 % |
27-09-2024 15:15:00 Friday |
3705.55 3710 |
3710 | 3698.3 | 13659 |
| 1004 | 7.3 0.2 % |
27-09-2024 14:15:00 Friday |
3697.05 3704.35 |
3713.6 | 3690.6 | 62288 |
| 1005 | -6.9 -0.19 % |
27-09-2024 13:15:00 Friday |
3703.6 3696.7 |
3707.8 | 3694.95 | 26947 |
| 1006 | 1.9 0.05 % |
27-09-2024 12:15:00 Friday |
3701.2 3703.1 |
3704 | 3693.5 | 15903 |
| 1007 | -15.4 -0.41 % |
27-09-2024 11:15:00 Friday |
3717 3701.6 |
3718.6 | 3690.6 | 22506 |
| 1008 | 15 0.41 % |
27-09-2024 10:15:00 Friday |
3702.25 3717.25 |
3723 | 3698 | 10563 |
| 1009 | -40.4 -1.08 % |
27-09-2024 09:15:00 Friday |
3740 3699.6 |
3740 | 3650 | 46329 |
| 1010 | -4.75 -0.13 % |
26-09-2024 15:15:00 Thursday |
3765 3760.25 |
3765 | 3758 | 2820 |
| 1011 | 18.7 0.5 % |
26-09-2024 14:15:00 Thursday |
3745.8 3764.5 |
3767 | 3740 | 8654 |
| 1012 | -4.05 -0.11 % |
26-09-2024 13:15:00 Thursday |
3749 3744.95 |
3752 | 3736.4 | 5471 |
| 1013 | -30.6 -0.81 % |
26-09-2024 12:15:00 Thursday |
3780 3749.4 |
3781.9 | 3743.7 | 5959 |
| 1014 | -9.05 -0.24 % |
26-09-2024 11:15:00 Thursday |
3789 3779.95 |
3790.75 | 3772.45 | 22857 |
| 1015 | 5 0.13 % |
26-09-2024 10:15:00 Thursday |
3782.05 3787.05 |
3793 | 3775 | 5299 |
| 1016 | -14.05 -0.37 % |
26-09-2024 09:15:00 Thursday |
3795.1 3781.05 |
3800 | 3778 | 8038 |
| 1017 | -3.7 -0.1 % |
25-09-2024 15:15:00 Wednesday |
3798.7 3795 |
3800.65 | 3794.7 | 4732 |
| 1018 | 14.85 0.39 % |
25-09-2024 14:15:00 Wednesday |
3781.4 3796.25 |
3802.3 | 3780.25 | 3595 |
| 1019 | -1.45 -0.04 % |
25-09-2024 13:15:00 Wednesday |
3781.7 3780.25 |
3789.55 | 3780.25 | 1371 |
| 1020 | -7.75 -0.2 % |
25-09-2024 12:15:00 Wednesday |
3788.5 3780.75 |
3792 | 3779.05 | 10570 |
| 1021 | -12.8 -0.34 % |
25-09-2024 11:15:00 Wednesday |
3802.8 3790 |
3804.9 | 3787.55 | 20987 |
| 1022 | 5.35 0.14 % |
25-09-2024 10:15:00 Wednesday |
3799.35 3804.7 |
3805 | 3782.65 | 3847 |
| 1023 | 9.65 0.25 % |
25-09-2024 09:15:00 Wednesday |
3791.45 3801.1 |
3813.6 | 3780 | 12521 |
| 1024 | 3.85 0.1 % |
24-09-2024 15:15:00 Tuesday |
3790.6 3794.45 |
3796.8 | 3789 | 1931 |
| 1025 | -12.65 -0.33 % |
24-09-2024 14:15:00 Tuesday |
3803.1 3790.45 |
3803.9 | 3787.4 | 15772 |
| 1026 | -11.75 -0.31 % |
24-09-2024 13:15:00 Tuesday |
3816.75 3805 |
3816.75 | 3802.15 | 2848 |
| 1027 | -2.75 -0.07 % |
24-09-2024 12:15:00 Tuesday |
3817.35 3814.6 |
3817.35 | 3802 | 23262 |
| 1028 | -8.5 -0.22 % |
24-09-2024 11:15:00 Tuesday |
3828.5 3820 |
3828.75 | 3809 | 4636 |
| 1029 | 22.7 0.6 % |
24-09-2024 10:15:00 Tuesday |
3806.1 3828.8 |
3830 | 3806.1 | 9680 |
| 1030 | 22.8 0.6 % |
24-09-2024 09:15:00 Tuesday |
3786 3808.8 |
3817.5 | 3780.2 | 12236 |
| 1031 | -2.15 -0.06 % |
23-09-2024 15:15:00 Monday |
3788.15 3786 |
3791 | 3782 | 4183 |
| 1032 | 32.2 0.86 % |
23-09-2024 14:15:00 Monday |
3756.8 3789 |
3790 | 3756.1 | 10652 |
| 1033 | 1 0.03 % |
23-09-2024 13:15:00 Monday |
3755 3756 |
3764.45 | 3751.05 | 7382 |
| 1034 | -5.15 -0.14 % |
23-09-2024 12:15:00 Monday |
3758.6 3753.45 |
3759.85 | 3749.85 | 4161 |
| 1035 | -14.35 -0.38 % |
23-09-2024 11:15:00 Monday |
3771.2 3756.85 |
3771.2 | 3755 | 7581 |
| 1036 | -16.7 -0.44 % |
23-09-2024 10:15:00 Monday |
3786.25 3769.55 |
3789.55 | 3769.55 | 13227 |
| 1037 | -6.55 -0.17 % |
23-09-2024 09:15:00 Monday |
3795.55 3789 |
3836 | 3786.9 | 24450 |
| 1038 | -0.4 -0.01 % |
20-09-2024 15:15:00 Friday |
3791.65 3791.25 |
3800 | 3786.35 | 19245 |
| 1039 | 4.7 0.12 % |
20-09-2024 14:15:00 Friday |
3785.6 3790.3 |
3809 | 3766 | 133962 |
| 1040 | 17.6 0.47 % |
20-09-2024 13:15:00 Friday |
3768 3785.6 |
3794.4 | 3719.7 | 133626 |
| 1041 | -3.95 -0.1 % |
20-09-2024 12:15:00 Friday |
3772.8 3768.85 |
3781.5 | 3759.65 | 17688 |
| 1042 | -4.35 -0.12 % |
20-09-2024 11:15:00 Friday |
3777.8 3773.45 |
3788 | 3766.9 | 20945 |
| 1043 | 43.4 1.16 % |
20-09-2024 10:15:00 Friday |
3733.4 3776.8 |
3778 | 3730.55 | 42278 |
| 1044 | 34.6 0.94 % |
20-09-2024 09:15:00 Friday |
3700 3734.6 |
3740.6 | 3680 | 28950 |
| 1045 | 3.7 0.1 % |
19-09-2024 15:15:00 Thursday |
3681.95 3685.65 |
3693.05 | 3676.2 | 1863 |
| 1046 | 0.95 0.03 % |
19-09-2024 14:15:00 Thursday |
3679.05 3680 |
3690 | 3678 | 3553 |
| 1047 | 1.7 0.05 % |
19-09-2024 13:15:00 Thursday |
3678.7 3680.4 |
3688.15 | 3678 | 882 |
| 1048 | -19.55 -0.53 % |
19-09-2024 12:15:00 Thursday |
3695.25 3675.7 |
3699.95 | 3673.35 | 4441 |
| 1049 | -5.9 -0.16 % |
19-09-2024 11:15:00 Thursday |
3700.05 3694.15 |
3700.05 | 3675 | 3991 |
| 1050 | -14 -0.38 % |
19-09-2024 10:15:00 Thursday |
3714 3700 |
3716.9 | 3691.9 | 2804 |
| 1051 | -26.15 -0.7 % |
19-09-2024 09:15:00 Thursday |
3741.35 3715.2 |
3751 | 3715 | 11356 |
| 1052 | -2.55 -0.07 % |
18-09-2024 15:15:00 Wednesday |
3728.5 3725.95 |
3732.65 | 3721.95 | 2039 |
| 1053 | 6.3 0.17 % |
18-09-2024 14:15:00 Wednesday |
3722.4 3728.7 |
3738.2 | 3718 | 4193 |
| 1054 | 10.05 0.27 % |
18-09-2024 13:15:00 Wednesday |
3712.6 3722.65 |
3725.1 | 3702.7 | 5071 |
| 1055 | -27.4 -0.73 % |
18-09-2024 12:15:00 Wednesday |
3740 3712.6 |
3741 | 3712.6 | 3315 |
| 1056 | -7.65 -0.2 % |
18-09-2024 11:15:00 Wednesday |
3746.4 3738.75 |
3748.55 | 3721.95 | 6419 |
| 1057 | 33.3 0.9 % |
18-09-2024 10:15:00 Wednesday |
3713.3 3746.6 |
3756.15 | 3713.3 | 19263 |
| 1058 | 26.65 0.72 % |
18-09-2024 09:15:00 Wednesday |
3686.35 3713 |
3719.1 | 3685 | 9981 |
| 1059 | -11.25 -0.3 % |
17-09-2024 15:15:00 Tuesday |
3694.25 3683 |
3696 | 3682.15 | 4371 |
| 1060 | 15 0.41 % |
17-09-2024 14:15:00 Tuesday |
3680.7 3695.7 |
3704 | 3680.7 | 23853 |
| 1061 | 1.1 0.03 % |
17-09-2024 13:15:00 Tuesday |
3679.6 3680.7 |
3688.5 | 3679.25 | 7961 |
| 1062 | 5.3 0.14 % |
17-09-2024 12:15:00 Tuesday |
3674.4 3679.7 |
3683 | 3672.45 | 4360 |
| 1063 | -1.65 -0.04 % |
17-09-2024 11:15:00 Tuesday |
3677.85 3676.2 |
3680.5 | 3670.15 | 12798 |
| 1064 | 8.15 0.22 % |
17-09-2024 10:15:00 Tuesday |
3669.5 3677.65 |
3683.25 | 3668.25 | 10335 |
| 1065 | 29.25 0.8 % |
17-09-2024 09:15:00 Tuesday |
3640.3 3669.55 |
3677.9 | 3640.3 | 16504 |
| 1066 | -3.6 -0.1 % |
16-09-2024 15:15:00 Monday |
3663.6 3660 |
3664.45 | 3656.95 | 2921 |
| 1067 | -0.15 0 % |
16-09-2024 14:15:00 Monday |
3663.95 3663.8 |
3668.95 | 3658 | 11689 |
| 1068 | 19.5 0.54 % |
16-09-2024 13:15:00 Monday |
3642.8 3662.3 |
3665 | 3641.2 | 12676 |
| 1069 | 5.2 0.14 % |
16-09-2024 12:15:00 Monday |
3638 3643.2 |
3648.4 | 3637.8 | 6325 |
| 1070 | -3.7 -0.1 % |
16-09-2024 11:15:00 Monday |
3642.65 3638.95 |
3650 | 3635.1 | 5191 |
| 1071 | 3.2 0.09 % |
16-09-2024 10:15:00 Monday |
3639.8 3643 |
3657.15 | 3637.9 | 11578 |
| 1072 | 31.15 0.86 % |
16-09-2024 09:15:00 Monday |
3608.65 3639.8 |
3653 | 3608.65 | 17974 |
| 1073 | -3.65 -0.1 % |
13-09-2024 15:15:00 Friday |
3610.05 3606.4 |
3616.8 | 3605 | 19876 |
| 1074 | 2.75 0.08 % |
13-09-2024 14:15:00 Friday |
3608.5 3611.25 |
3620.45 | 3603.65 | 67104 |
| 1075 | -0.85 -0.02 % |
13-09-2024 13:15:00 Friday |
3608.1 3607.25 |
3619.15 | 3600.4 | 29450 |
| 1076 | 4.6 0.13 % |
13-09-2024 12:15:00 Friday |
3605.35 3609.95 |
3610.5 | 3600.55 | 3259 |
| 1077 | -3.2 -0.09 % |
13-09-2024 11:15:00 Friday |
3608.55 3605.35 |
3611 | 3600 | 3391 |
| 1078 | -3.25 -0.09 % |
13-09-2024 10:15:00 Friday |
3613.05 3609.8 |
3617 | 3605.3 | 6927 |
| 1079 | 3 0.08 % |
13-09-2024 09:15:00 Friday |
3610.4 3613.4 |
3634.9 | 3610 | 16566 |
| 1080 | -4.7 -0.13 % |
12-09-2024 15:15:00 Thursday |
3631.7 3627 |
3638.35 | 3619 | 5195 |
| 1081 | 55.9 1.56 % |
12-09-2024 14:15:00 Thursday |
3575.15 3631.05 |
3631.05 | 3575 | 12918 |
| 1082 | 28.6 0.81 % |
12-09-2024 13:15:00 Thursday |
3544.05 3572.65 |
3582.65 | 3539.45 | 4267 |
| 1083 | -4.95 -0.14 % |
12-09-2024 12:15:00 Thursday |
3548.85 3543.9 |
3550.3 | 3535 | 2666 |
| 1084 | -7.8 -0.22 % |
12-09-2024 11:15:00 Thursday |
3558 3550.2 |
3558.8 | 3548.35 | 4888 |
| 1085 | 4.35 0.12 % |
12-09-2024 10:15:00 Thursday |
3553 3557.35 |
3564.95 | 3545.25 | 5377 |
| 1086 | -14.5 -0.41 % |
12-09-2024 09:15:00 Thursday |
3567.5 3553 |
3576.55 | 3544.65 | 180235 |
| 1087 | 4.9 0.14 % |
11-09-2024 15:15:00 Wednesday |
3536.35 3541.25 |
3545 | 3533.6 | 2726 |
| 1088 | -15.05 -0.42 % |
11-09-2024 14:15:00 Wednesday |
3550.65 3535.6 |
3555.3 | 3518 | 11746 |
| 1089 | -37.5 -1.04 % |
11-09-2024 13:15:00 Wednesday |
3590.1 3552.6 |
3591.1 | 3551 | 4128 |
| 1090 | -6.1 -0.17 % |
11-09-2024 12:15:00 Wednesday |
3597.2 3591.1 |
3598.7 | 3588.95 | 23711 |
| 1091 | -3.9 -0.11 % |
11-09-2024 11:15:00 Wednesday |
3598.8 3594.9 |
3599.55 | 3588.8 | 3372 |
| 1092 | 4.45 0.12 % |
11-09-2024 10:15:00 Wednesday |
3594.3 3598.75 |
3598.75 | 3584 | 4694 |
| 1093 | -1 -0.03 % |
11-09-2024 09:15:00 Wednesday |
3591 3590 |
3600 | 3579.7 | 2944 |
| 1094 | 1.95 0.05 % |
10-09-2024 15:15:00 Tuesday |
3596.55 3598.5 |
3604.4 | 3593 | 912 |
| 1095 | -23.85 -0.66 % |
10-09-2024 14:15:00 Tuesday |
3618.95 3595.1 |
3619.95 | 3586.05 | 3521 |
| 1096 | 1.55 0.04 % |
10-09-2024 13:15:00 Tuesday |
3618.4 3619.95 |
3624.95 | 3614.35 | 2647 |
| 1097 | 19.1 0.53 % |
10-09-2024 12:15:00 Tuesday |
3596.05 3615.15 |
3621 | 3592.55 | 2361 |
| 1098 | 9.45 0.26 % |
10-09-2024 11:15:00 Tuesday |
3585 3594.45 |
3599.4 | 3584.6 | 24711 |
| 1099 | 8.15 0.23 % |
10-09-2024 10:15:00 Tuesday |
3575.55 3583.7 |
3585 | 3574.15 | 3931 |
| 1100 | -6.5 -0.18 % |
10-09-2024 09:15:00 Tuesday |
3581.3 3574.8 |
3598.1 | 3570.75 | 6026 |
| 1101 | -3.35 -0.09 % |
09-09-2024 15:15:00 Monday |
3580.9 3577.55 |
3585 | 3575 | 1100 |
| 1102 | 5.65 0.16 % |
09-09-2024 14:15:00 Monday |
3574.3 3579.95 |
3584.4 | 3571.25 | 2655 |
| 1103 | -6.6 -0.18 % |
09-09-2024 13:15:00 Monday |
3582.05 3575.45 |
3584.85 | 3570 | 2719 |
| 1104 | 5.65 0.16 % |
09-09-2024 12:15:00 Monday |
3579.6 3585.25 |
3588.5 | 3577 | 2166 |
| 1105 | -2 -0.06 % |
09-09-2024 11:15:00 Monday |
3581.6 3579.6 |
3584.9 | 3572.25 | 3172 |
| 1106 | 11.5 0.32 % |
09-09-2024 10:15:00 Monday |
3570.5 3582 |
3593.15 | 3566.2 | 5659 |
| 1107 | -3.9 -0.11 % |
09-09-2024 09:15:00 Monday |
3575.05 3571.15 |
3583.8 | 3554.25 | 8026 |
| 1108 | -11.25 -0.31 % |
06-09-2024 15:15:00 Friday |
3581.7 3570.45 |
3581.7 | 3570.05 | 14192 |
| 1109 | 22.15 0.62 % |
06-09-2024 14:15:00 Friday |
3559.05 3581.2 |
3582.5 | 3546.35 | 124452 |
| 1110 | 5.4 0.15 % |
06-09-2024 13:15:00 Friday |
3553 3558.4 |
3568 | 3550 | 47599 |
| 1111 | -14.5 -0.41 % |
06-09-2024 12:15:00 Friday |
3567.5 3553 |
3567.5 | 3536.05 | 49917 |
| 1112 | 0.45 0.01 % |
06-09-2024 11:15:00 Friday |
3567 3567.45 |
3576.45 | 3555 | 40702 |
| 1113 | -17 -0.47 % |
06-09-2024 10:15:00 Friday |
3584 3567 |
3588.8 | 3560 | 39130 |
| 1114 | -34.05 -0.94 % |
06-09-2024 09:15:00 Friday |
3619.8 3585.75 |
3622.85 | 3578.05 | 24594 |
| 1115 | 3.8 0.1 % |
05-09-2024 15:15:00 Thursday |
3621.2 3625 |
3626.75 | 3620 | 3595 |
| 1116 | -0.15 0 % |
05-09-2024 14:15:00 Thursday |
3625.1 3624.95 |
3628.9 | 3620 | 5640 |
| 1117 | 9.1 0.25 % |
05-09-2024 13:15:00 Thursday |
3616 3625.1 |
3628.8 | 3615.8 | 25437 |
| 1118 | -11 -0.3 % |
05-09-2024 12:15:00 Thursday |
3627 3616 |
3627 | 3609 | 18108 |
| 1119 | 3.1 0.09 % |
05-09-2024 11:15:00 Thursday |
3623.4 3626.5 |
3632.85 | 3622.1 | 4713 |
| 1120 | -13.55 -0.37 % |
05-09-2024 10:15:00 Thursday |
3634.25 3620.7 |
3635.95 | 3617 | 5831 |
| 1121 | -17.9 -0.49 % |
05-09-2024 09:15:00 Thursday |
3652.7 3634.8 |
3661.9 | 3631 | 10734 |
| 1122 | 3.9 0.11 % |
04-09-2024 15:15:00 Wednesday |
3654.1 3658 |
3659.45 | 3645.8 | 3832 |
| 1123 | 10.7 0.29 % |
04-09-2024 14:15:00 Wednesday |
3642.7 3653.4 |
3654.75 | 3636 | 55352 |
| 1124 | -4.2 -0.12 % |
04-09-2024 13:15:00 Wednesday |
3645.3 3641.1 |
3652 | 3641.1 | 2903 |
| 1125 | -2.7 -0.07 % |
04-09-2024 12:15:00 Wednesday |
3644 3641.3 |
3645.95 | 3636.3 | 37383 |
| 1126 | 0 0 % |
04-09-2024 11:15:00 Wednesday |
3644 3644 |
3647.05 | 3640.9 | 44554 |
| 1127 | -11.55 -0.32 % |
04-09-2024 10:15:00 Wednesday |
3655.55 3644 |
3656.35 | 3636.5 | 12994 |
| 1128 | -16.1 -0.44 % |
04-09-2024 09:15:00 Wednesday |
3669.05 3652.95 |
3678.75 | 3633 | 11099 |
| 1129 | -2.3 -0.06 % |
03-09-2024 15:15:00 Tuesday |
3687 3684.7 |
3694.65 | 3684.7 | 1565 |
| 1130 | -14.6 -0.39 % |
03-09-2024 14:15:00 Tuesday |
3702.45 3687.85 |
3710 | 3685.2 | 2427 |
| 1131 | -0.3 -0.01 % |
03-09-2024 13:15:00 Tuesday |
3704.3 3704 |
3710 | 3699.4 | 1684 |
| 1132 | 22.45 0.61 % |
03-09-2024 12:15:00 Tuesday |
3682.4 3704.85 |
3712 | 3681.7 | 7914 |
| 1133 | 1.6 0.04 % |
03-09-2024 11:15:00 Tuesday |
3679.8 3681.4 |
3685.9 | 3677 | 2161 |
| 1134 | -1 -0.03 % |
03-09-2024 10:15:00 Tuesday |
3680.3 3679.3 |
3683.5 | 3674.3 | 1795 |
| 1135 | -3.7 -0.1 % |
03-09-2024 09:15:00 Tuesday |
3681.6 3677.9 |
3695.6 | 3667.4 | 4384 |
| 1136 | -7.25 -0.2 % |
02-09-2024 15:15:00 Monday |
3683.25 3676 |
3685.7 | 3675.25 | 3819 |
| 1137 | 9.95 0.27 % |
02-09-2024 14:15:00 Monday |
3675.05 3685 |
3687.45 | 3667.4 | 32881 |
| 1138 | 1.05 0.03 % |
02-09-2024 13:15:00 Monday |
3674 3675.05 |
3679.8 | 3672.5 | 20610 |
| 1139 | -15.35 -0.42 % |
02-09-2024 12:15:00 Monday |
3689.35 3674 |
3691.65 | 3668.05 | 5304 |
| 1140 | -21.25 -0.57 % |
02-09-2024 11:15:00 Monday |
3710.6 3689.35 |
3716.95 | 3684.95 | 2958 |
| 1141 | 15.3 0.41 % |
02-09-2024 10:15:00 Monday |
3693.3 3708.6 |
3714.3 | 3682.95 | 4465 |
| 1142 | -14.15 -0.38 % |
02-09-2024 09:15:00 Monday |
3709.6 3695.45 |
3720 | 3690 | 6329 |
| 1143 | -5.2 -0.14 % |
30-08-2024 15:15:00 Friday |
3709.6 3704.4 |
3712.05 | 3701.65 | 17580 |
| 1144 | 16 0.43 % |
30-08-2024 14:15:00 Friday |
3693.95 3709.95 |
3711.65 | 3689.3 | 82391 |
| 1145 | 3.5 0.09 % |
30-08-2024 13:15:00 Friday |
3692.2 3695.7 |
3699.95 | 3689.95 | 25520 |
| 1146 | 4.6 0.12 % |
30-08-2024 12:15:00 Friday |
3688.95 3693.55 |
3696 | 3687.2 | 3029 |
| 1147 | 2.65 0.07 % |
30-08-2024 11:15:00 Friday |
3686.35 3689 |
3695.05 | 3678.75 | 18442 |
| 1148 | 15.05 0.41 % |
30-08-2024 10:15:00 Friday |
3672.95 3688 |
3688 | 3670.45 | 7239 |
| 1149 | -41.2 -1.11 % |
30-08-2024 09:15:00 Friday |
3711 3669.8 |
3740.8 | 3666.6 | 16056 |
| 1150 | 17.55 0.48 % |
29-08-2024 15:15:00 Thursday |
3672.45 3690 |
3691.4 | 3668.35 | 1910 |
| 1151 | -1.75 -0.05 % |
29-08-2024 14:15:00 Thursday |
3672.1 3670.35 |
3696.5 | 3652.75 | 6040 |
| 1152 | -25.9 -0.7 % |
29-08-2024 13:15:00 Thursday |
3697.8 3671.9 |
3700 | 3652 | 2848 |
| 1153 | 3.8 0.1 % |
29-08-2024 12:15:00 Thursday |
3693.4 3697.2 |
3702.55 | 3684.55 | 2529 |
| 1154 | -11.85 -0.32 % |
29-08-2024 11:15:00 Thursday |
3704.4 3692.55 |
3708.95 | 3689.2 | 24684 |
| 1155 | 2.2 0.06 % |
29-08-2024 10:15:00 Thursday |
3700.55 3702.75 |
3708.95 | 3697.1 | 2188 |
| 1156 | 1.2 0.03 % |
29-08-2024 09:15:00 Thursday |
3699.65 3700.85 |
3710.4 | 3672 | 3797 |
| 1157 | -4.55 -0.12 % |
28-08-2024 15:15:00 Wednesday |
3690.05 3685.5 |
3691 | 3685.5 | 1672 |
| 1158 | -12.95 -0.35 % |
28-08-2024 14:15:00 Wednesday |
3700.6 3687.65 |
3704.15 | 3685.5 | 8099 |
| 1159 | 7.8 0.21 % |
28-08-2024 13:15:00 Wednesday |
3693.05 3700.85 |
3706 | 3690.9 | 22992 |
| 1160 | -3.85 -0.1 % |
28-08-2024 12:15:00 Wednesday |
3698.3 3694.45 |
3705 | 3694 | 3809 |
| 1161 | -1.65 -0.04 % |
28-08-2024 11:15:00 Wednesday |
3699.95 3698.3 |
3703 | 3691.8 | 1247 |
| 1162 | -2.35 -0.06 % |
28-08-2024 10:15:00 Wednesday |
3700.75 3698.4 |
3700.8 | 3685.8 | 7123 |
| 1163 | -4.55 -0.12 % |
28-08-2024 09:15:00 Wednesday |
3705.35 3700.8 |
3723.1 | 3698.55 | 41469 |
| 1164 | -4.5 -0.12 % |
27-08-2024 15:15:00 Tuesday |
3703.2 3698.7 |
3704.7 | 3697.4 | 2604 |
| 1165 | -13.5 -0.36 % |
27-08-2024 14:15:00 Tuesday |
3717.9 3704.4 |
3718.25 | 3699.55 | 3084 |
| 1166 | -7.95 -0.21 % |
27-08-2024 13:15:00 Tuesday |
3725.95 3718 |
3732.2 | 3718 | 14613 |
| 1167 | 10.25 0.28 % |
27-08-2024 12:15:00 Tuesday |
3716 3726.25 |
3726.25 | 3699.2 | 7327 |
| 1168 | -8.55 -0.23 % |
27-08-2024 11:15:00 Tuesday |
3726 3717.45 |
3736 | 3716 | 7863 |
| 1169 | 23.5 0.63 % |
27-08-2024 10:15:00 Tuesday |
3702.85 3726.35 |
3734 | 3701.25 | 20187 |
| 1170 | 61.65 1.69 % |
27-08-2024 09:15:00 Tuesday |
3641.9 3703.55 |
3703.55 | 3641.9 | 17036 |
| 1171 | -1.1 -0.03 % |
26-08-2024 15:15:00 Monday |
3637.1 3636 |
3643.55 | 3634 | 2535 |
| 1172 | -5.75 -0.16 % |
26-08-2024 14:15:00 Monday |
3643.75 3638 |
3647.1 | 3636.6 | 3039 |
| 1173 | 7.65 0.21 % |
26-08-2024 13:15:00 Monday |
3635.95 3643.6 |
3647.5 | 3631.7 | 7045 |
| 1174 | 11.95 0.33 % |
26-08-2024 12:15:00 Monday |
3622.75 3634.7 |
3640 | 3621.75 | 5996 |
| 1175 | 7.75 0.21 % |
26-08-2024 11:15:00 Monday |
3615 3622.75 |
3624.95 | 3613.6 | 2585 |
| 1176 | -1.65 -0.05 % |
26-08-2024 10:15:00 Monday |
3616.65 3615 |
3624 | 3608.85 | 4193 |
| 1177 | 6.15 0.17 % |
26-08-2024 09:15:00 Monday |
3608.85 3615 |
3616.95 | 3595.55 | 5150 |
| 1178 | -1.55 -0.04 % |
23-08-2024 15:15:00 Friday |
3601.45 3599.9 |
3602 | 3594.55 | 7525 |
| 1179 | 6.1 0.17 % |
23-08-2024 14:15:00 Friday |
3593.55 3599.65 |
3604 | 3589.05 | 70856 |
| 1180 | 1.55 0.04 % |
23-08-2024 13:15:00 Friday |
3592 3593.55 |
3599 | 3587.35 | 15139 |
| 1181 | -6.3 -0.18 % |
23-08-2024 12:15:00 Friday |
3600 3593.7 |
3601.95 | 3592 | 3497 |
| 1182 | -11.55 -0.32 % |
23-08-2024 11:15:00 Friday |
3612.35 3600.8 |
3612.65 | 3597.65 | 2868 |
| 1183 | -4.75 -0.13 % |
23-08-2024 10:15:00 Friday |
3615.55 3610.8 |
3621.6 | 3609 | 5728 |
| 1184 | 10.05 0.28 % |
23-08-2024 09:15:00 Friday |
3606 3616.05 |
3619.5 | 3586.6 | 21746 |
| 1185 | -3.75 -0.1 % |
22-08-2024 15:15:00 Thursday |
3603.75 3600 |
3610 | 3600 | 2492 |
| 1186 | -0.7 -0.02 % |
22-08-2024 14:15:00 Thursday |
3604.5 3603.8 |
3611.5 | 3602.55 | 8096 |
| 1187 | 2.85 0.08 % |
22-08-2024 13:15:00 Thursday |
3603.65 3606.5 |
3607 | 3602 | 2928 |
| 1188 | 4.5 0.12 % |
22-08-2024 12:15:00 Thursday |
3601.8 3606.3 |
3607 | 3599.6 | 2820 |
| 1189 | -3.6 -0.1 % |
22-08-2024 11:15:00 Thursday |
3605.65 3602.05 |
3610.15 | 3600.45 | 2744 |
| 1190 | 13.65 0.38 % |
22-08-2024 10:15:00 Thursday |
3589.6 3603.25 |
3606.9 | 3586.65 | 3685 |
| 1191 | -25.15 -0.7 % |
22-08-2024 09:15:00 Thursday |
3611.65 3586.5 |
3611.65 | 3584.7 | 8391 |
| 1192 | -1.25 -0.03 % |
21-08-2024 15:15:00 Wednesday |
3596.25 3595 |
3599.95 | 3592 | 2613 |
| 1193 | -7.15 -0.2 % |
21-08-2024 14:15:00 Wednesday |
3601.9 3594.75 |
3602.75 | 3591.2 | 5762 |
| 1194 | -4 -0.11 % |
21-08-2024 13:15:00 Wednesday |
3604 3600 |
3606.9 | 3600 | 5226 |
| 1195 | -2.05 -0.06 % |
21-08-2024 12:15:00 Wednesday |
3606 3603.95 |
3607.05 | 3602.05 | 5757 |
| 1196 | 5.4 0.15 % |
21-08-2024 11:15:00 Wednesday |
3599.4 3604.8 |
3610 | 3598.85 | 6461 |
| 1197 | -3.05 -0.08 % |
21-08-2024 10:15:00 Wednesday |
3602.85 3599.8 |
3608 | 3595.1 | 8247 |
| 1198 | 13.25 0.37 % |
21-08-2024 09:15:00 Wednesday |
3589 3602.25 |
3615 | 3580.5 | 29151 |
| 1199 | 10.25 0.29 % |
20-08-2024 15:15:00 Tuesday |
3570 3580.25 |
3580.25 | 3570 | 27888 |
| 1200 | -2.8 -0.08 % |
20-08-2024 14:15:00 Tuesday |
3572.8 3570 |
3577.95 | 3567 | 14362 |
| 1201 | -3.35 -0.09 % |
20-08-2024 13:15:00 Tuesday |
3571.35 3568 |
3571.85 | 3567.85 | 2414 |
| 1202 | -1.05 -0.03 % |
20-08-2024 12:15:00 Tuesday |
3570.85 3569.8 |
3573.95 | 3568.65 | 2913 |
| 1203 | 4.4 0.12 % |
20-08-2024 11:15:00 Tuesday |
3566.3 3570.7 |
3570.9 | 3563 | 3170 |
| 1204 | -3.05 -0.09 % |
20-08-2024 10:15:00 Tuesday |
3572 3568.95 |
3575.65 | 3563.95 | 5588 |
| 1205 | 6.75 0.19 % |
20-08-2024 09:15:00 Tuesday |
3565 3571.75 |
3573.9 | 3548.4 | 12372 |
| 1206 | 6 0.17 % |
19-08-2024 15:15:00 Monday |
3553 3559 |
3560 | 3553 | 1596 |
| 1207 | -1.45 -0.04 % |
19-08-2024 14:15:00 Monday |
3556.6 3555.15 |
3559.85 | 3550 | 2777 |
| 1208 | -3.45 -0.1 % |
19-08-2024 13:15:00 Monday |
3560.55 3557.1 |
3560.55 | 3551.05 | 1322 |
| 1209 | -7.6 -0.21 % |
19-08-2024 12:15:00 Monday |
3565 3557.4 |
3565.2 | 3555.2 | 31514 |
| 1210 | 14.55 0.41 % |
19-08-2024 11:15:00 Monday |
3550.45 3565 |
3566.35 | 3550 | 18908 |
| 1211 | -11.5 -0.32 % |
19-08-2024 10:15:00 Monday |
3563.25 3551.75 |
3564 | 3547.8 | 3501 |
| 1212 | -26.15 -0.73 % |
19-08-2024 09:15:00 Monday |
3586.95 3560.8 |
3600 | 3559 | 6006 |
| 1213 | 2.7 0.08 % |
16-08-2024 15:15:00 Friday |
3569.95 3572.65 |
3572.65 | 3564.45 | 10765 |
| 1214 | 0.6 0.02 % |
16-08-2024 14:15:00 Friday |
3570.45 3571.05 |
3573.35 | 3564.45 | 42830 |
| 1215 | 10.5 0.29 % |
16-08-2024 13:15:00 Friday |
3561.7 3572.2 |
3579.5 | 3560.95 | 35505 |
| 1216 | -2.65 -0.07 % |
16-08-2024 12:15:00 Friday |
3564.15 3561.5 |
3566.9 | 3554.2 | 18912 |
| 1217 | 25.35 0.72 % |
16-08-2024 11:15:00 Friday |
3537 3562.35 |
3568 | 3536.9 | 8924 |
| 1218 | -14.6 -0.41 % |
16-08-2024 10:15:00 Friday |
3554.1 3539.5 |
3554.5 | 3532.8 | 3846 |
| 1219 | -25.85 -0.72 % |
16-08-2024 09:15:00 Friday |
3578.65 3552.8 |
3580 | 3550 | 21015 |
| 1220 | -4.5 -0.13 % |
14-08-2024 15:15:00 Wednesday |
3548.3 3543.8 |
3548.3 | 3540 | 1591 |
| 1221 | -10.5 -0.3 % |
14-08-2024 14:15:00 Wednesday |
3556 3545.5 |
3556 | 3537.85 | 2661 |
| 1222 | -4.05 -0.11 % |
14-08-2024 13:15:00 Wednesday |
3557.6 3553.55 |
3561.25 | 3551 | 977 |
| 1223 | -2.1 -0.06 % |
14-08-2024 12:15:00 Wednesday |
3562.55 3560.45 |
3567.3 | 3557.95 | 1927 |
| 1224 | 6.05 0.17 % |
14-08-2024 11:15:00 Wednesday |
3556.5 3562.55 |
3565.9 | 3554.3 | 2944 |
| 1225 | -8.75 -0.25 % |
14-08-2024 10:15:00 Wednesday |
3564.75 3556 |
3565.9 | 3549 | 23024 |
| 1226 | 13.55 0.38 % |
14-08-2024 09:15:00 Wednesday |
3551.5 3565.05 |
3578.45 | 3551.5 | 5725 |
| 1227 | 2.35 0.07 % |
13-08-2024 15:15:00 Tuesday |
3550 3552.35 |
3554.45 | 3547 | 2384 |
| 1228 | -0.95 -0.03 % |
13-08-2024 14:15:00 Tuesday |
3550.95 3550 |
3564.05 | 3548.45 | 3021 |
| 1229 | -24.4 -0.68 % |
13-08-2024 13:15:00 Tuesday |
3574.4 3550 |
3580.35 | 3547.65 | 3648 |
| 1230 | -12.1 -0.34 % |
13-08-2024 12:15:00 Tuesday |
3586.5 3574.4 |
3586.5 | 3569.9 | 23422 |
| 1231 | -4 -0.11 % |
13-08-2024 11:15:00 Tuesday |
3592 3588 |
3594.25 | 3582.5 | 1885 |
| 1232 | 1.9 0.05 % |
13-08-2024 10:15:00 Tuesday |
3589.95 3591.85 |
3593.7 | 3584.8 | 3117 |
| 1233 | 15.1 0.42 % |
13-08-2024 09:15:00 Tuesday |
3575.6 3590.7 |
3605.8 | 3575.6 | 15844 |
| 1234 | 3 0.08 % |
12-08-2024 15:15:00 Monday |
3572 3575 |
3578.55 | 3570 | 3185 |
| 1235 | -12 -0.33 % |
12-08-2024 14:15:00 Monday |
3584 3572 |
3591.4 | 3561.35 | 9477 |
| 1236 | 2.25 0.06 % |
12-08-2024 13:15:00 Monday |
3581.75 3584 |
3589.8 | 3581.4 | 3976 |
| 1237 | 10.8 0.3 % |
12-08-2024 12:15:00 Monday |
3571.75 3582.55 |
3590 | 3570.75 | 4733 |
| 1238 | -33.95 -0.94 % |
12-08-2024 11:15:00 Monday |
3604.95 3571 |
3610 | 3571 | 11398 |
| 1239 | 33.1 0.93 % |
12-08-2024 10:15:00 Monday |
3571.5 3604.6 |
3604.6 | 3571.5 | 6320 |
| 1240 | 10.9 0.31 % |
12-08-2024 09:15:00 Monday |
3563.55 3574.45 |
3589.4 | 3563.55 | 13711 |
| 1241 | -3.1 -0.09 % |
09-08-2024 15:15:00 Friday |
3593.1 3590 |
3598.05 | 3589.1 | 22145 |
| 1242 | 1.1 0.03 % |
09-08-2024 14:15:00 Friday |
3594 3595.1 |
3596.25 | 3585.7 | 32685 |
| 1243 | 9.05 0.25 % |
09-08-2024 13:15:00 Friday |
3584.95 3594 |
3595.3 | 3583 | 4071 |
| 1244 | 4.05 0.11 % |
09-08-2024 12:15:00 Friday |
3581.7 3585.75 |
3587.25 | 3577 | 1173 |
| 1245 | -6 -0.17 % |
09-08-2024 11:15:00 Friday |
3587.7 3581.7 |
3591.25 | 3580 | 5806 |
| 1246 | -3.35 -0.09 % |
09-08-2024 10:15:00 Friday |
3592.85 3589.5 |
3596.85 | 3584.15 | 24283 |
| 1247 | -12.45 -0.35 % |
09-08-2024 09:15:00 Friday |
3608.5 3596.05 |
3608.5 | 3585.75 | 12417 |
| 1248 | 5.25 0.15 % |
08-08-2024 15:15:00 Thursday |
3554.5 3559.75 |
3559.95 | 3548 | 7878 |
| 1249 | -11.65 -0.33 % |
08-08-2024 14:15:00 Thursday |
3565.95 3554.3 |
3572.2 | 3550 | 20060 |
| 1250 | 0.3 0.01 % |
08-08-2024 13:15:00 Thursday |
3565.65 3565.95 |
3572.75 | 3553 | 16737 |
| 1251 | -39.3 -1.09 % |
08-08-2024 12:15:00 Thursday |
3605 3565.7 |
3612 | 3560.1 | 13347 |
| 1252 | 19.95 0.56 % |
08-08-2024 11:15:00 Thursday |
3584.95 3604.9 |
3604.9 | 3577.65 | 15736 |
| 1253 | -1.4 -0.04 % |
08-08-2024 10:15:00 Thursday |
3582.4 3581 |
3605.95 | 3572.1 | 20545 |
| 1254 | -54.5 -1.5 % |
08-08-2024 09:15:00 Thursday |
3634.25 3579.75 |
3634.25 | 3571.45 | 22059 |
| 1255 | -5 -0.14 % |
07-08-2024 15:15:00 Wednesday |
3645 3640 |
3649.35 | 3630.2 | 4116 |
| 1256 | 16.15 0.45 % |
07-08-2024 14:15:00 Wednesday |
3628.65 3644.8 |
3646.15 | 3626.1 | 28516 |
| 1257 | -12 -0.33 % |
07-08-2024 13:15:00 Wednesday |
3642 3630 |
3642.4 | 3620.65 | 4896 |
| 1258 | 4.9 0.13 % |
07-08-2024 12:15:00 Wednesday |
3636.9 3641.8 |
3649 | 3632 | 7771 |
| 1259 | 1 0.03 % |
07-08-2024 11:15:00 Wednesday |
3635.75 3636.75 |
3639.2 | 3622.65 | 6130 |
| 1260 | 18.75 0.52 % |
07-08-2024 10:15:00 Wednesday |
3616.65 3635.4 |
3656 | 3613 | 18123 |
| 1261 | 8.15 0.23 % |
07-08-2024 09:15:00 Wednesday |
3610.05 3618.2 |
3636 | 3610.05 | 18164 |
| 1262 | 12.2 0.34 % |
06-08-2024 15:15:00 Tuesday |
3572.85 3585.05 |
3594.3 | 3566.7 | 3226 |
| 1263 | -10.7 -0.3 % |
06-08-2024 14:15:00 Tuesday |
3583 3572.3 |
3593.8 | 3567.1 | 5395 |
| 1264 | -17 -0.47 % |
06-08-2024 13:15:00 Tuesday |
3602.65 3585.65 |
3608.5 | 3584.05 | 57279 |
| 1265 | -9.8 -0.27 % |
06-08-2024 12:15:00 Tuesday |
3614.15 3604.35 |
3614.15 | 3599.25 | 38324 |
| 1266 | 0.1 0 % |
06-08-2024 11:15:00 Tuesday |
3612 3612.1 |
3615.4 | 3601.65 | 7837 |
| 1267 | 10.3 0.29 % |
06-08-2024 10:15:00 Tuesday |
3601.5 3611.8 |
3614.35 | 3565.45 | 6444 |
| 1268 | 68.4 1.94 % |
06-08-2024 09:15:00 Tuesday |
3531.6 3600 |
3633.75 | 3531.6 | 10761 |
| 1269 | 2.1 0.06 % |
05-08-2024 15:15:00 Monday |
3527.9 3530 |
3535 | 3525 | 7006 |
| 1270 | -24.05 -0.68 % |
05-08-2024 14:15:00 Monday |
3549.05 3525 |
3551.45 | 3521 | 50330 |
| 1271 | 11.3 0.32 % |
05-08-2024 13:15:00 Monday |
3536.7 3548 |
3549.9 | 3531.5 | 31776 |
| 1272 | -11.55 -0.33 % |
05-08-2024 12:15:00 Monday |
3547.9 3536.35 |
3549.75 | 3511.75 | 23493 |
| 1273 | 7.55 0.21 % |
05-08-2024 11:15:00 Monday |
3540.45 3548 |
3549.1 | 3514.55 | 34302 |
| 1274 | -38.05 -1.06 % |
05-08-2024 10:15:00 Monday |
3577 3538.95 |
3578.8 | 3537.8 | 43868 |
| 1275 | 177.75 5.23 % |
05-08-2024 09:15:00 Monday |
3401.05 3578.8 |
3607.55 | 3401.05 | 80390 |
| 1276 | -14.6 -0.4 % |
02-08-2024 15:15:00 Friday |
3674.15 3659.55 |
3675.1 | 3654.35 | 43417 |
| 1277 | -13.8 -0.37 % |
02-08-2024 14:15:00 Friday |
3687.65 3673.85 |
3688 | 3657.15 | 102556 |
| 1278 | 7.75 0.21 % |
02-08-2024 13:15:00 Friday |
3678 3685.75 |
3696.3 | 3676.3 | 28041 |
| 1279 | -25.35 -0.68 % |
02-08-2024 12:15:00 Friday |
3703.55 3678.2 |
3705 | 3672.9 | 12707 |
| 1280 | 9.05 0.24 % |
02-08-2024 11:15:00 Friday |
3697.55 3706.6 |
3713.2 | 3695 | 5735 |
| 1281 | -3.5 -0.09 % |
02-08-2024 10:15:00 Friday |
3699.65 3696.15 |
3705.6 | 3694 | 31300 |
| 1282 | -40.65 -1.09 % |
02-08-2024 09:15:00 Friday |
3739.65 3699 |
3746.45 | 3685 | 39432 |
| 1283 | -11.15 -0.29 % |
01-08-2024 15:15:00 Thursday |
3780.3 3769.15 |
3782.15 | 3769.05 | 2078 |
| 1284 | 1.3 0.03 % |
01-08-2024 14:15:00 Thursday |
3780.7 3782 |
3785.5 | 3771.75 | 9601 |
| 1285 | 2.65 0.07 % |
01-08-2024 13:15:00 Thursday |
3780.15 3782.8 |
3788.1 | 3766.6 | 4864 |
| 1286 | -14.25 -0.38 % |
01-08-2024 12:15:00 Thursday |
3794 3779.75 |
3795 | 3777 | 4033 |
| 1287 | -23.7 -0.62 % |
01-08-2024 11:15:00 Thursday |
3818.7 3795 |
3819.35 | 3786.8 | 23631 |
| 1288 | -5.85 -0.15 % |
01-08-2024 10:15:00 Thursday |
3824.35 3818.5 |
3826 | 3803.7 | 6358 |
| 1289 | 11.4 0.3 % |
01-08-2024 09:15:00 Thursday |
3814.95 3826.35 |
3838 | 3804.15 | 12472 |
| 1290 | -6.6 -0.17 % |
31-07-2024 15:15:00 Wednesday |
3816 3809.4 |
3819.65 | 3801.6 | 12797 |
| 1291 | 18.85 0.5 % |
31-07-2024 14:15:00 Wednesday |
3797.55 3816.4 |
3819.9 | 3794.95 | 33995 |
| 1292 | -2.55 -0.07 % |
31-07-2024 13:15:00 Wednesday |
3800 3797.45 |
3802 | 3795.1 | 6213 |
| 1293 | -1.1 -0.03 % |
31-07-2024 12:15:00 Wednesday |
3801 3799.9 |
3810.1 | 3791.3 | 37280 |
| 1294 | 20.95 0.55 % |
31-07-2024 11:15:00 Wednesday |
3778.35 3799.3 |
3804.5 | 3777.7 | 20412 |
| 1295 | 8.65 0.23 % |
31-07-2024 10:15:00 Wednesday |
3772 3780.65 |
3781.5 | 3766.95 | 15657 |
| 1296 | -10.4 -0.27 % |
31-07-2024 09:15:00 Wednesday |
3784.15 3773.75 |
3812 | 3763.55 | 44512 |
| 1297 | -2.75 -0.07 % |
30-07-2024 15:15:00 Tuesday |
3789.65 3786.9 |
3789.95 | 3780.25 | 2903 |
| 1298 | 5.8 0.15 % |
30-07-2024 14:15:00 Tuesday |
3781.65 3787.45 |
3794.7 | 3780.05 | 4479 |
| 1299 | -7 -0.18 % |
30-07-2024 13:15:00 Tuesday |
3787 3780 |
3787.6 | 3775.05 | 2808 |
| 1300 | 1.8 0.05 % |
30-07-2024 12:15:00 Tuesday |
3784.95 3786.75 |
3793.5 | 3782 | 22549 |
| 1301 | -8.5 -0.22 % |
30-07-2024 11:15:00 Tuesday |
3792 3783.5 |
3792.5 | 3779.75 | 5945 |
| 1302 | 5.25 0.14 % |
30-07-2024 10:15:00 Tuesday |
3784.75 3790 |
3794.1 | 3780.05 | 4277 |
| 1303 | 0.8 0.02 % |
30-07-2024 09:15:00 Tuesday |
3784.7 3785.5 |
3792.7 | 3740 | 11921 |
| 1304 | -4.9 -0.13 % |
29-07-2024 15:15:00 Monday |
3776.8 3771.9 |
3777.95 | 3769.5 | 3897 |
| 1305 | 3.45 0.09 % |
29-07-2024 14:15:00 Monday |
3772 3775.45 |
3789.85 | 3766.85 | 10991 |
| 1306 | 7.15 0.19 % |
29-07-2024 13:15:00 Monday |
3763.75 3770.9 |
3775 | 3763.75 | 17998 |
| 1307 | -6.6 -0.17 % |
29-07-2024 12:15:00 Monday |
3772.8 3766.2 |
3782 | 3760.15 | 16420 |
| 1308 | -1.05 -0.03 % |
29-07-2024 11:15:00 Monday |
3773 3771.95 |
3781.75 | 3760.25 | 35963 |
| 1309 | 18.9 0.5 % |
29-07-2024 10:15:00 Monday |
3754.1 3773 |
3785 | 3752.95 | 21209 |
| 1310 | 55.25 1.49 % |
29-07-2024 09:15:00 Monday |
3700 3755.25 |
3765 | 3687 | 32783 |
| 1311 | 21.3 0.58 % |
26-07-2024 15:15:00 Friday |
3678.7 3700 |
3702.7 | 3672.45 | 59436 |
| 1312 | 19.05 0.52 % |
26-07-2024 14:15:00 Friday |
3662.85 3681.9 |
3683 | 3655.05 | 207283 |
| 1313 | -9.1 -0.25 % |
26-07-2024 13:15:00 Friday |
3669.85 3660.75 |
3680 | 3656.9 | 29203 |
| 1314 | 35 0.96 % |
26-07-2024 12:15:00 Friday |
3634 3669 |
3670 | 3632.9 | 30636 |
| 1315 | -1.9 -0.05 % |
26-07-2024 11:15:00 Friday |
3635.9 3634 |
3637.15 | 3625.25 | 10344 |
| 1316 | 16.95 0.47 % |
26-07-2024 10:15:00 Friday |
3618.35 3635.3 |
3644.95 | 3618 | 22462 |
| 1317 | -21.1 -0.58 % |
26-07-2024 09:15:00 Friday |
3639.9 3618.8 |
3639.9 | 3596.5 | 33475 |
| 1318 | -0.2 -0.01 % |
25-07-2024 15:15:00 Thursday |
3623.2 3623 |
3624 | 3615.95 | 3411 |
| 1319 | -2.7 -0.07 % |
25-07-2024 14:15:00 Thursday |
3624 3621.3 |
3630.55 | 3604 | 15388 |
| 1320 | 12.5 0.35 % |
25-07-2024 13:15:00 Thursday |
3611.5 3624 |
3624 | 3606.2 | 7545 |
| 1321 | 5.5 0.15 % |
25-07-2024 12:15:00 Thursday |
3606.1 3611.6 |
3619.7 | 3606.1 | 11031 |
| 1322 | 7.85 0.22 % |
25-07-2024 11:15:00 Thursday |
3601.55 3609.4 |
3616.1 | 3597.5 | 13186 |
| 1323 | 23.35 0.65 % |
25-07-2024 10:15:00 Thursday |
3579.55 3602.9 |
3604.5 | 3570 | 14117 |
| 1324 | 29.75 0.84 % |
25-07-2024 09:15:00 Thursday |
3548.95 3578.7 |
3606.25 | 3536.15 | 56802 |
| 1325 | 3.6 0.1 % |
24-07-2024 15:15:00 Wednesday |
3516.4 3520 |
3526.05 | 3511.25 | 4902 |
| 1326 | 8.45 0.24 % |
24-07-2024 14:15:00 Wednesday |
3507.7 3516.15 |
3542 | 3503 | 21142 |
| 1327 | -18.35 -0.52 % |
24-07-2024 13:15:00 Wednesday |
3525.05 3506.7 |
3527.35 | 3501 | 42302 |
| 1328 | 4.95 0.14 % |
24-07-2024 12:15:00 Wednesday |
3522.3 3527.25 |
3527.65 | 3510.5 | 53720 |
| 1329 | -10.75 -0.3 % |
24-07-2024 11:15:00 Wednesday |
3533 3522.25 |
3537.7 | 3522.05 | 11402 |
| 1330 | 25.45 0.73 % |
24-07-2024 10:15:00 Wednesday |
3507.55 3533 |
3540 | 3507 | 19045 |
| 1331 | -55.25 -1.55 % |
24-07-2024 09:15:00 Wednesday |
3562.8 3507.55 |
3562.8 | 3503.15 | 39271 |
| 1332 | -1.4 -0.04 % |
23-07-2024 15:15:00 Tuesday |
3541.5 3540.1 |
3543.85 | 3536.1 | 10679 |
| 1333 | 18.8 0.53 % |
23-07-2024 14:15:00 Tuesday |
3521.3 3540.1 |
3545 | 3510 | 28722 |
| 1334 | 0.85 0.02 % |
23-07-2024 13:15:00 Tuesday |
3520.55 3521.4 |
3534.8 | 3489.15 | 42965 |
| 1335 | -8.7 -0.25 % |
23-07-2024 12:15:00 Tuesday |
3532 3523.3 |
3553.65 | 3461 | 162726 |
| 1336 | -178.05 -4.8 % |
23-07-2024 11:15:00 Tuesday |
3710.75 3532.7 |
3712.85 | 3532 | 141082 |
| 1337 | 17.5 0.47 % |
23-07-2024 10:15:00 Tuesday |
3693 3710.5 |
3714 | 3681.05 | 44303 |
| 1338 | 25.55 0.7 % |
23-07-2024 09:15:00 Tuesday |
3665.45 3691 |
3696.3 | 3662.8 | 52352 |
| 1339 | 0.8 0.02 % |
22-07-2024 15:15:00 Monday |
3650.2 3651 |
3653 | 3648 | 19812 |
| 1340 | 12.7 0.35 % |
22-07-2024 14:15:00 Monday |
3635 3647.7 |
3660.25 | 3634 | 16150 |
| 1341 | 8.7 0.24 % |
22-07-2024 13:15:00 Monday |
3628.15 3636.85 |
3638.95 | 3620.75 | 8289 |
| 1342 | -7 -0.19 % |
22-07-2024 12:15:00 Monday |
3632 3625 |
3634.5 | 3615.55 | 8679 |
| 1343 | 0.05 0 % |
22-07-2024 11:15:00 Monday |
3632.45 3632.5 |
3640 | 3628.25 | 10252 |
| 1344 | 6.55 0.18 % |
22-07-2024 10:15:00 Monday |
3624 3630.55 |
3642.75 | 3622.7 | 36222 |
| 1345 | 8 0.22 % |
22-07-2024 09:15:00 Monday |
3615 3623 |
3628.8 | 3567.2 | 92008 |
| 1346 | -8.1 -0.22 % |
19-07-2024 15:15:00 Friday |
3618.1 3610 |
3627.9 | 3610 | 28993 |
| 1347 | -8.9 -0.25 % |
19-07-2024 14:15:00 Friday |
3627 3618.1 |
3633.05 | 3610.35 | 161024 |
| 1348 | -10.55 -0.29 % |
19-07-2024 13:15:00 Friday |
3637.65 3627.1 |
3645.85 | 3622.4 | 53123 |
| 1349 | -19.75 -0.54 % |
19-07-2024 12:15:00 Friday |
3654.6 3634.85 |
3654.6 | 3634.5 | 37871 |
| 1350 | 22.6 0.62 % |
19-07-2024 11:15:00 Friday |
3632 3654.6 |
3659.35 | 3632 | 10474 |
| 1351 | 7.7 0.21 % |
19-07-2024 10:15:00 Friday |
3624.3 3632 |
3637.6 | 3620 | 11732 |
| 1352 | -31.15 -0.85 % |
19-07-2024 09:15:00 Friday |
3653.5 3622.35 |
3659.4 | 3621.3 | 32273 |
| 1353 | -7 -0.19 % |
18-07-2024 15:15:00 Thursday |
3654 3647 |
3657.5 | 3647 | 22200 |
| 1354 | -18.8 -0.51 % |
18-07-2024 14:15:00 Thursday |
3673.1 3654.3 |
3674.45 | 3650.15 | 15659 |
| 1355 | 0 0 % |
18-07-2024 13:15:00 Thursday |
3674 3674 |
3678.8 | 3663.45 | 14518 |
| 1356 | 38 1.05 % |
18-07-2024 12:15:00 Thursday |
3635 3673 |
3673.9 | 3635 | 32950 |
| 1357 | 25.6 0.71 % |
18-07-2024 11:15:00 Thursday |
3607.35 3632.95 |
3637.55 | 3607.05 | 13858 |
| 1358 | -19.25 -0.53 % |
18-07-2024 10:15:00 Thursday |
3628.25 3609 |
3631.2 | 3608 | 12968 |
| 1359 | -9 -0.25 % |
18-07-2024 09:15:00 Thursday |
3637 3628 |
3645 | 3598.4 | 27573 |
| 1360 | 4 0.11 % |
16-07-2024 15:15:00 Tuesday |
3637.4 3641.4 |
3641.4 | 3635 | 6839 |
| 1361 | 4.7 0.13 % |
16-07-2024 14:15:00 Tuesday |
3632.8 3637.5 |
3640.8 | 3628.7 | 14220 |
| 1362 | -7.7 -0.21 % |
16-07-2024 13:15:00 Tuesday |
3639.15 3631.45 |
3640.3 | 3619.75 | 3893 |
| 1363 | 3.1 0.09 % |
16-07-2024 12:15:00 Tuesday |
3638.15 3641.25 |
3643.8 | 3636 | 2383 |
| 1364 | 3.75 0.1 % |
16-07-2024 11:15:00 Tuesday |
3636.25 3640 |
3643.8 | 3631.65 | 12032 |
| 1365 | 8.8 0.24 % |
16-07-2024 10:15:00 Tuesday |
3627.45 3636.25 |
3638.65 | 3625 | 2505 |
| 1366 | -22.5 -0.62 % |
16-07-2024 09:15:00 Tuesday |
3649.95 3627.45 |
3649.95 | 3621.95 | 5042 |
| 1367 | 1.1 0.03 % |
15-07-2024 15:15:00 Monday |
3647.35 3648.45 |
3650.85 | 3644.9 | 1128 |
| 1368 | -6.95 -0.19 % |
15-07-2024 14:15:00 Monday |
3655.45 3648.5 |
3664.25 | 3648.5 | 4843 |
| 1369 | 8.3 0.23 % |
15-07-2024 13:15:00 Monday |
3651.15 3659.45 |
3659.45 | 3648.7 | 3764 |
| 1370 | 3.8 0.1 % |
15-07-2024 12:15:00 Monday |
3651 3654.8 |
3657.7 | 3640.65 | 1775 |
| 1371 | 10 0.27 % |
15-07-2024 11:15:00 Monday |
3641 3651 |
3653.85 | 3637.2 | 2496 |
| 1372 | -0.35 -0.01 % |
15-07-2024 10:15:00 Monday |
3642 3641.65 |
3655.45 | 3640 | 4277 |
| 1373 | -17.85 -0.49 % |
15-07-2024 09:15:00 Monday |
3661.35 3643.5 |
3672 | 3640.05 | 17432 |
| 1374 | 8.45 0.23 % |
12-07-2024 15:15:00 Friday |
3642.55 3651 |
3659 | 3641.1 | 65038 |
| 1375 | -3.3 -0.09 % |
12-07-2024 14:15:00 Friday |
3644.95 3641.65 |
3667 | 3638.05 | 111889 |
| 1376 | 7.6 0.21 % |
12-07-2024 13:15:00 Friday |
3635.6 3643.2 |
3648.05 | 3630.05 | 28364 |
| 1377 | -5.4 -0.15 % |
12-07-2024 12:15:00 Friday |
3641.55 3636.15 |
3641.95 | 3617.65 | 32075 |
| 1378 | -10.45 -0.29 % |
12-07-2024 11:15:00 Friday |
3653.3 3642.85 |
3653.35 | 3626 | 20762 |
| 1379 | 30.35 0.84 % |
12-07-2024 10:15:00 Friday |
3622.7 3653.05 |
3664.1 | 3615.4 | 44673 |
| 1380 | 0.4 0.01 % |
12-07-2024 09:15:00 Friday |
3622.3 3622.7 |
3643.6 | 3611.3 | 38529 |
| 1381 | -0.9 -0.02 % |
11-07-2024 15:15:00 Thursday |
3626.9 3626 |
3633.35 | 3618.75 | 2984 |
| 1382 | 15.25 0.42 % |
11-07-2024 14:15:00 Thursday |
3612.45 3627.7 |
3627.7 | 3604 | 7434 |
| 1383 | -12.25 -0.34 % |
11-07-2024 13:15:00 Thursday |
3622.35 3610.1 |
3626.35 | 3610.1 | 23711 |
| 1384 | -13.1 -0.36 % |
11-07-2024 12:15:00 Thursday |
3636.1 3623 |
3636.5 | 3618 | 9395 |
| 1385 | -22 -0.6 % |
11-07-2024 11:15:00 Thursday |
3653 3631 |
3660.1 | 3630.1 | 3270 |
| 1386 | -16.85 -0.46 % |
11-07-2024 10:15:00 Thursday |
3668.5 3651.65 |
3668.5 | 3640.1 | 5205 |
| 1387 | 9.5 0.26 % |
11-07-2024 09:15:00 Thursday |
3660.5 3670 |
3684.4 | 3650 | 14534 |
| 1388 | -0.85 -0.02 % |
10-07-2024 15:15:00 Wednesday |
3651.6 3650.75 |
3653 | 3645.35 | 1870 |
| 1389 | 29.75 0.82 % |
10-07-2024 14:15:00 Wednesday |
3621.9 3651.65 |
3653.75 | 3619.25 | 4891 |
| 1390 | -26.3 -0.72 % |
10-07-2024 13:15:00 Wednesday |
3650.25 3623.95 |
3650.25 | 3615 | 4349 |
| 1391 | -2.9 -0.08 % |
10-07-2024 12:15:00 Wednesday |
3650 3647.1 |
3656 | 3632.95 | 5416 |
| 1392 | 21.3 0.59 % |
10-07-2024 11:15:00 Wednesday |
3626.7 3648 |
3665.8 | 3624.3 | 9818 |
| 1393 | -13.8 -0.38 % |
10-07-2024 10:15:00 Wednesday |
3643.1 3629.3 |
3650 | 3601.75 | 8233 |
| 1394 | -44.55 -1.21 % |
10-07-2024 09:15:00 Wednesday |
3687.85 3643.3 |
3693.25 | 3637.8 | 13264 |
| 1395 | -3.3 -0.09 % |
09-07-2024 15:15:00 Tuesday |
3666.05 3662.75 |
3669.85 | 3660.15 | 8850 |
| 1396 | 7.3 0.2 % |
09-07-2024 14:15:00 Tuesday |
3660.7 3668 |
3670 | 3655.3 | 5131 |
| 1397 | -14.75 -0.4 % |
09-07-2024 13:15:00 Tuesday |
3674.35 3659.6 |
3675.2 | 3653.55 | 4651 |
| 1398 | -2.1 -0.06 % |
09-07-2024 12:15:00 Tuesday |
3674.95 3672.85 |
3677 | 3666 | 2290 |
| 1399 | 8.9 0.24 % |
09-07-2024 11:15:00 Tuesday |
3666 3674.9 |
3679.15 | 3664.45 | 4345 |
| 1400 | -0.45 -0.01 % |
09-07-2024 10:15:00 Tuesday |
3667.55 3667.1 |
3682.05 | 3649.7 | 8643 |
| 1401 | 10.55 0.29 % |
09-07-2024 09:15:00 Tuesday |
3657 3667.55 |
3685 | 3638.85 | 27518 |
| 1402 | 0.45 0.01 % |
08-07-2024 15:15:00 Monday |
3630 3630.45 |
3633.95 | 3627.8 | 7891 |
| 1403 | -1.45 -0.04 % |
08-07-2024 14:15:00 Monday |
3630.6 3629.15 |
3640.1 | 3627.4 | 19980 |
| 1404 | -0.4 -0.01 % |
08-07-2024 13:15:00 Monday |
3633.4 3633 |
3637.7 | 3620.5 | 11162 |
| 1405 | 37.85 1.05 % |
08-07-2024 12:15:00 Monday |
3597.15 3635 |
3636 | 3594.9 | 18171 |
| 1406 | -11.85 -0.33 % |
08-07-2024 11:15:00 Monday |
3610.9 3599.05 |
3614 | 3596 | 13050 |
| 1407 | -6.3 -0.17 % |
08-07-2024 10:15:00 Monday |
3617 3610.7 |
3639.3 | 3596.8 | 26766 |
| 1408 | -24.4 -0.67 % |
08-07-2024 09:15:00 Monday |
3640 3615.6 |
3645.05 | 3604 | 23898 |
| 1409 | -6.5 -0.18 % |
05-07-2024 15:15:00 Friday |
3626.5 3620 |
3636.8 | 3620 | 37955 |
| 1410 | 10.25 0.28 % |
05-07-2024 14:15:00 Friday |
3619.25 3629.5 |
3632 | 3605.6 | 58817 |
| 1411 | -5.35 -0.15 % |
05-07-2024 13:15:00 Friday |
3624 3618.65 |
3632 | 3611.4 | 34623 |
| 1412 | -7.3 -0.2 % |
05-07-2024 12:15:00 Friday |
3629.65 3622.35 |
3632 | 3621.25 | 10990 |
| 1413 | 5.25 0.14 % |
05-07-2024 11:15:00 Friday |
3623.1 3628.35 |
3634.7 | 3620.45 | 18600 |
| 1414 | 1.55 0.04 % |
05-07-2024 10:15:00 Friday |
3621.75 3623.3 |
3637 | 3617.95 | 32382 |
| 1415 | 30.45 0.85 % |
05-07-2024 09:15:00 Friday |
3589.6 3620.05 |
3624.35 | 3570.7 | 49253 |
| 1416 | 7.5 0.21 % |
04-07-2024 15:15:00 Thursday |
3572.5 3580 |
3580 | 3572.5 | 6266 |
| 1417 | -28.6 -0.79 % |
04-07-2024 14:15:00 Thursday |
3601 3572.4 |
3601 | 3567 | 43608 |
| 1418 | -14.95 -0.41 % |
04-07-2024 13:15:00 Thursday |
3615.95 3601 |
3619.35 | 3595.2 | 14041 |
| 1419 | -10.5 -0.29 % |
04-07-2024 12:15:00 Thursday |
3625.2 3614.7 |
3628.95 | 3614.55 | 28920 |
| 1420 | 8.3 0.23 % |
04-07-2024 11:15:00 Thursday |
3617.45 3625.75 |
3626.35 | 3611.9 | 9914 |
| 1421 | -6 -0.17 % |
04-07-2024 10:15:00 Thursday |
3621.3 3615.3 |
3626.95 | 3608.65 | 12628 |
| 1422 | -3.9 -0.11 % |
04-07-2024 09:15:00 Thursday |
3623.95 3620.05 |
3643.45 | 3616.4 | 24251 |
| 1423 | 0.75 0.02 % |
03-07-2024 15:15:00 Wednesday |
3614.25 3615 |
3619.3 | 3609.55 | 4202 |
| 1424 | -1.95 -0.05 % |
03-07-2024 14:15:00 Wednesday |
3618.5 3616.55 |
3623.6 | 3606.9 | 24217 |
| 1425 | -6.5 -0.18 % |
03-07-2024 13:15:00 Wednesday |
3622.55 3616.05 |
3627.7 | 3615.75 | 2536 |
| 1426 | 6.55 0.18 % |
03-07-2024 12:15:00 Wednesday |
3616 3622.55 |
3622.55 | 3612.75 | 6271 |
| 1427 | 7.05 0.2 % |
03-07-2024 11:15:00 Wednesday |
3610.05 3617.1 |
3622.6 | 3606 | 20832 |
| 1428 | -7.75 -0.21 % |
03-07-2024 10:15:00 Wednesday |
3615.8 3608.05 |
3624 | 3607.7 | 6328 |
| 1429 | -51.15 -1.4 % |
03-07-2024 09:15:00 Wednesday |
3665.55 3614.4 |
3665.55 | 3610 | 14025 |
| 1430 | -0.4 -0.01 % |
02-07-2024 15:15:00 Tuesday |
3623.4 3623 |
3628.65 | 3618.2 | 10125 |
| 1431 | 14.15 0.39 % |
02-07-2024 14:15:00 Tuesday |
3609.2 3623.35 |
3628.25 | 3607.25 | 26902 |
| 1432 | 14.6 0.41 % |
02-07-2024 13:15:00 Tuesday |
3595.4 3610 |
3616.9 | 3580.15 | 18119 |
| 1433 | -20.65 -0.57 % |
02-07-2024 12:15:00 Tuesday |
3617.6 3596.95 |
3629.25 | 3576.25 | 40564 |
| 1434 | 47.55 1.33 % |
02-07-2024 11:15:00 Tuesday |
3568.6 3616.15 |
3634 | 3567.9 | 72678 |
| 1435 | 27.8 0.79 % |
02-07-2024 10:15:00 Tuesday |
3540.85 3568.65 |
3569 | 3538.85 | 15424 |
| 1436 | -6.3 -0.18 % |
02-07-2024 09:15:00 Tuesday |
3547.95 3541.65 |
3556 | 3536.4 | 17110 |
| 1437 | -2 -0.06 % |
01-07-2024 15:15:00 Monday |
3526 3524 |
3529.8 | 3524 | 12684 |
| 1438 | 0 0 % |
01-07-2024 14:15:00 Monday |
3526 3526 |
3531.7 | 3523 | 20209 |
| 1439 | 4.2 0.12 % |
01-07-2024 13:15:00 Monday |
3521 3525.2 |
3531.35 | 3519.4 | 6153 |
| 1440 | 2.2 0.06 % |
01-07-2024 12:15:00 Monday |
3519.8 3522 |
3526 | 3519.1 | 805420 |
| 1441 | 0.8 0.02 % |
01-07-2024 11:15:00 Monday |
3519 3519.8 |
3524.7 | 3516.6 | 6464 |
| 1442 | 2.4 0.07 % |
01-07-2024 10:15:00 Monday |
3518 3520.4 |
3535 | 3518 | 17585 |
| 1443 | -20.35 -0.58 % |
01-07-2024 09:15:00 Monday |
3538 3517.65 |
3539.95 | 3515 | 19389 |
| 1444 | 1.55 0.04 % |
28-06-2024 15:15:00 Friday |
3546.45 3548 |
3553.55 | 3545.3 | 19753 |
| 1445 | -9.95 -0.28 % |
28-06-2024 14:15:00 Friday |
3556.45 3546.5 |
3562.5 | 3541.6 | 91034 |
| 1446 | -2.65 -0.07 % |
28-06-2024 13:15:00 Friday |
3561.4 3558.75 |
3565 | 3552.4 | 56094 |
| 1447 | -6.85 -0.19 % |
28-06-2024 12:15:00 Friday |
3567.5 3560.65 |
3568.95 | 3551.55 | 24828 |
| 1448 | 4.8 0.13 % |
28-06-2024 11:15:00 Friday |
3561.9 3566.7 |
3568.75 | 3553.5 | 10186 |
| 1449 | -12.3 -0.34 % |
28-06-2024 10:15:00 Friday |
3573.5 3561.2 |
3576.9 | 3558.55 | 17692 |
| 1450 | 30.3 0.85 % |
28-06-2024 09:15:00 Friday |
3544.95 3575.25 |
3575.9 | 3536.3 | 27269 |
| 1451 | 1.05 0.03 % |
27-06-2024 15:15:00 Thursday |
3565.45 3566.5 |
3572.65 | 3558 | 5275 |
| 1452 | 4.5 0.13 % |
27-06-2024 14:15:00 Thursday |
3559.5 3564 |
3578.9 | 3550.25 | 26508 |
| 1453 | -6.85 -0.19 % |
27-06-2024 13:15:00 Thursday |
3566.2 3559.35 |
3570.7 | 3553.1 | 12500 |
| 1454 | -9.2 -0.26 % |
27-06-2024 12:15:00 Thursday |
3576.25 3567.05 |
3579.65 | 3562 | 62263 |
| 1455 | 4.4 0.12 % |
27-06-2024 11:15:00 Thursday |
3571.85 3576.25 |
3582.8 | 3562.55 | 28452 |
| 1456 | -11.1 -0.31 % |
27-06-2024 10:15:00 Thursday |
3584 3572.9 |
3592 | 3564 | 11118 |
| 1457 | -19.05 -0.53 % |
27-06-2024 09:15:00 Thursday |
3602.95 3583.9 |
3602.95 | 3563.65 | 18398 |
| 1458 | -6.5 -0.18 % |
26-06-2024 15:15:00 Wednesday |
3606.5 3600 |
3609.5 | 3600 | 2667 |
| 1459 | 1.55 0.04 % |
26-06-2024 14:15:00 Wednesday |
3605.35 3606.9 |
3607.65 | 3596.75 | 3706 |
| 1460 | -1.2 -0.03 % |
26-06-2024 13:15:00 Wednesday |
3605 3603.8 |
3608.4 | 3600 | 3454 |
| 1461 | -3.5 -0.1 % |
26-06-2024 12:15:00 Wednesday |
3607.5 3604 |
3609.05 | 3599.7 | 2321 |
| 1462 | 7.7 0.21 % |
26-06-2024 11:15:00 Wednesday |
3601.25 3608.95 |
3609.5 | 3594.55 | 2000 |
| 1463 | -2.3 -0.06 % |
26-06-2024 10:15:00 Wednesday |
3604.3 3602 |
3614.05 | 3596.05 | 3752 |
| 1464 | 10.1 0.28 % |
26-06-2024 09:15:00 Wednesday |
3590.45 3600.55 |
3625.8 | 3590.45 | 14454 |
| 1465 | -1 -0.03 % |
25-06-2024 15:15:00 Tuesday |
3588 3587 |
3590.7 | 3580.7 | 8066 |
| 1466 | 3.55 0.1 % |
25-06-2024 14:15:00 Tuesday |
3583 3586.55 |
3589.85 | 3573.25 | 18278 |
| 1467 | 9.3 0.26 % |
25-06-2024 13:15:00 Tuesday |
3573.7 3583 |
3586.6 | 3573.1 | 16518 |
| 1468 | 10.55 0.3 % |
25-06-2024 12:15:00 Tuesday |
3564.45 3575 |
3578.65 | 3556.25 | 11098 |
| 1469 | 28 0.79 % |
25-06-2024 11:15:00 Tuesday |
3536.7 3564.7 |
3575.4 | 3531.1 | 22586 |
| 1470 | -4.8 -0.14 % |
25-06-2024 10:15:00 Tuesday |
3541.95 3537.15 |
3547.15 | 3530.6 | 26457 |
| 1471 | -12.2 -0.34 % |
25-06-2024 09:15:00 Tuesday |
3552 3539.8 |
3560 | 3529.8 | 20122 |
| 1472 | 14.75 0.42 % |
24-06-2024 15:15:00 Monday |
3530.25 3545 |
3545 | 3527.8 | 16382 |
| 1473 | -17.9 -0.5 % |
24-06-2024 14:15:00 Monday |
3550.65 3532.75 |
3554.1 | 3523.35 | 33694 |
| 1474 | -10.25 -0.29 % |
24-06-2024 13:15:00 Monday |
3560.6 3550.35 |
3567.45 | 3544.2 | 15859 |
| 1475 | 3.2 0.09 % |
24-06-2024 12:15:00 Monday |
3557.9 3561.1 |
3561.1 | 3541 | 11684 |
| 1476 | 6.25 0.18 % |
24-06-2024 11:15:00 Monday |
3550.65 3556.9 |
3562.65 | 3550.4 | 3491 |
| 1477 | 25.95 0.74 % |
24-06-2024 10:15:00 Monday |
3524.95 3550.9 |
3557.9 | 3517.25 | 7017 |
| 1478 | 9.3 0.26 % |
24-06-2024 09:15:00 Monday |
3516.75 3526.05 |
3542 | 3505.35 | 10420 |
| 1479 | -1.05 -0.03 % |
21-06-2024 15:15:00 Friday |
3526.5 3525.45 |
3529.95 | 3520 | 43488 |
| 1480 | -29.8 -0.84 % |
21-06-2024 14:15:00 Friday |
3558.25 3528.45 |
3563.95 | 3522.05 | 143562 |
| 1481 | 26 0.74 % |
21-06-2024 13:15:00 Friday |
3531.7 3557.7 |
3561.35 | 3520.85 | 83065 |
| 1482 | -26.15 -0.74 % |
21-06-2024 12:15:00 Friday |
3556.15 3530 |
3556.6 | 3522 | 54837 |
| 1483 | -3.6 -0.1 % |
21-06-2024 11:15:00 Friday |
3558.8 3555.2 |
3559.7 | 3550.25 | 30228 |
| 1484 | -22.45 -0.63 % |
21-06-2024 10:15:00 Friday |
3582.45 3560 |
3583.7 | 3543.3 | 38552 |
| 1485 | -16.3 -0.45 % |
21-06-2024 09:15:00 Friday |
3600.4 3584.1 |
3608.8 | 3580 | 25465 |
| 1486 | 3.4 0.09 % |
20-06-2024 15:15:00 Thursday |
3595.6 3599 |
3602.2 | 3589.95 | 14891 |
| 1487 | 18.9 0.53 % |
20-06-2024 14:15:00 Thursday |
3578.05 3596.95 |
3609.75 | 3577 | 19904 |
| 1488 | 2.45 0.07 % |
20-06-2024 13:15:00 Thursday |
3577.55 3580 |
3591.5 | 3575 | 30240 |
| 1489 | -9.1 -0.25 % |
20-06-2024 12:15:00 Thursday |
3585.8 3576.7 |
3586.2 | 3575 | 44396 |
| 1490 | -10 -0.28 % |
20-06-2024 11:15:00 Thursday |
3593 3583 |
3594.95 | 3582 | 21358 |
| 1491 | 19.65 0.55 % |
20-06-2024 10:15:00 Thursday |
3572.9 3592.55 |
3599 | 3572.5 | 7657 |
| 1492 | -17.6 -0.49 % |
20-06-2024 09:15:00 Thursday |
3590.4 3572.8 |
3615.65 | 3564.05 | 30639 |
| 1493 | 24.75 0.69 % |
19-06-2024 15:15:00 Wednesday |
3580.25 3605 |
3605.25 | 3578.35 | 4709 |
| 1494 | -23.75 -0.66 % |
19-06-2024 14:15:00 Wednesday |
3605.6 3581.85 |
3617.65 | 3574 | 18671 |
| 1495 | -9.6 -0.27 % |
19-06-2024 13:15:00 Wednesday |
3615.8 3606.2 |
3617.9 | 3606 | 15826 |
| 1496 | -26.55 -0.73 % |
19-06-2024 12:15:00 Wednesday |
3644.95 3618.4 |
3645 | 3615.3 | 5526 |
| 1497 | 14.75 0.41 % |
19-06-2024 11:15:00 Wednesday |
3630 3644.75 |
3648 | 3627.9 | 3480 |
| 1498 | -1.45 -0.04 % |
19-06-2024 10:15:00 Wednesday |
3629.1 3627.65 |
3639.35 | 3616 | 9327 |
| 1499 | -60.95 -1.65 % |
19-06-2024 09:15:00 Wednesday |
3690.95 3630 |
3692.75 | 3628.25 | 14783 |
| 1500 | 2.05 0.06 % |
18-06-2024 15:15:00 Tuesday |
3689.05 3691.1 |
3691.1 | 3684.4 | 1252 |
| 1501 | 0.2 0.01 % |
18-06-2024 14:15:00 Tuesday |
3688.85 3689.05 |
3697.5 | 3682.5 | 2248 |
| 1502 | -5.95 -0.16 % |
18-06-2024 13:15:00 Tuesday |
3697.8 3691.85 |
3697.8 | 3687 | 1772 |
| 1503 | -2.75 -0.07 % |
18-06-2024 12:15:00 Tuesday |
3699.9 3697.15 |
3704 | 3690.9 | 2611 |
| 1504 | -3.35 -0.09 % |
18-06-2024 11:15:00 Tuesday |
3700.4 3697.05 |
3701.3 | 3695.85 | 1704 |
| 1505 | 13.85 0.38 % |
18-06-2024 10:15:00 Tuesday |
3686.55 3700.4 |
3708 | 3675.25 | 6647 |
| 1506 | -25 -0.67 % |
18-06-2024 09:15:00 Tuesday |
3710 3685 |
3710 | 3682.9 | 14904 |
| 1507 | -8.85 -0.24 % |
14-06-2024 15:15:00 Friday |
3688.9 3680.05 |
3691.25 | 3677 | 9475 |
| 1508 | 11.95 0.32 % |
14-06-2024 14:15:00 Friday |
3677 3688.95 |
3696.2 | 3675 | 39791 |
| 1509 | -13.8 -0.37 % |
14-06-2024 13:15:00 Friday |
3688.8 3675 |
3690 | 3675 | 7395 |
| 1510 | 2.7 0.07 % |
14-06-2024 12:15:00 Friday |
3688 3690.7 |
3691 | 3680.7 | 8240 |
| 1511 | -4.3 -0.12 % |
14-06-2024 11:15:00 Friday |
3692.3 3688 |
3696.3 | 3688 | 7129 |
| 1512 | 2.45 0.07 % |
14-06-2024 10:15:00 Friday |
3691.9 3694.35 |
3700.4 | 3689 | 10958 |
| 1513 | -17.15 -0.46 % |
14-06-2024 09:15:00 Friday |
3711.25 3694.1 |
3720 | 3673.7 | 34574 |
| 1514 | -4.75 -0.13 % |
13-06-2024 15:15:00 Thursday |
3705 3700.25 |
3707.2 | 3700.25 | 4586 |
| 1515 | 7.5 0.2 % |
13-06-2024 14:15:00 Thursday |
3697 3704.5 |
3710 | 3686.05 | 11343 |
| 1516 | -5 -0.14 % |
13-06-2024 13:15:00 Thursday |
3700 3695 |
3709.4 | 3692.6 | 7240 |
| 1517 | 7.85 0.21 % |
13-06-2024 12:15:00 Thursday |
3692.15 3700 |
3716.8 | 3690.1 | 10253 |
| 1518 | 18.4 0.5 % |
13-06-2024 11:15:00 Thursday |
3675.7 3694.1 |
3705 | 3672.25 | 9932 |
| 1519 | 6.95 0.19 % |
13-06-2024 10:15:00 Thursday |
3667.45 3674.4 |
3684.9 | 3658.75 | 8773 |
| 1520 | 13.15 0.36 % |
13-06-2024 09:15:00 Thursday |
3652.55 3665.7 |
3669 | 3637 | 15895 |
| 1521 | 2.2 0.06 % |
12-06-2024 15:15:00 Wednesday |
3626.8 3629 |
3632 | 3626.05 | 5071 |
| 1522 | 9.1 0.25 % |
12-06-2024 14:15:00 Wednesday |
3618.9 3628 |
3637.9 | 3617.85 | 12055 |
| 1523 | -13.05 -0.36 % |
12-06-2024 13:15:00 Wednesday |
3631.95 3618.9 |
3635 | 3615 | 7609 |
| 1524 | -3.3 -0.09 % |
12-06-2024 12:15:00 Wednesday |
3636.95 3633.65 |
3641.1 | 3625.25 | 7370 |
| 1525 | -3.15 -0.09 % |
12-06-2024 11:15:00 Wednesday |
3640 3636.85 |
3647.15 | 3630 | 10650 |
| 1526 | 0.7 0.02 % |
12-06-2024 10:15:00 Wednesday |
3639 3639.7 |
3648.85 | 3632.45 | 19177 |
| 1527 | 21.7 0.6 % |
12-06-2024 09:15:00 Wednesday |
3616.8 3638.5 |
3643.85 | 3578.55 | 28479 |
| 1528 | 0.6 0.02 % |
11-06-2024 15:15:00 Tuesday |
3599.35 3599.95 |
3599.95 | 3589.7 | 3630 |
| 1529 | -27.9 -0.77 % |
11-06-2024 14:15:00 Tuesday |
3627.25 3599.35 |
3629 | 3596 | 6365 |
| 1530 | 9.2 0.25 % |
11-06-2024 13:15:00 Tuesday |
3619.8 3629 |
3635.6 | 3610.25 | 7280 |
| 1531 | -1.65 -0.05 % |
11-06-2024 12:15:00 Tuesday |
3622 3620.35 |
3631.5 | 3612 | 8132 |
| 1532 | 8.5 0.24 % |
11-06-2024 11:15:00 Tuesday |
3612.5 3621 |
3624 | 3598 | 6812 |
| 1533 | -10.4 -0.29 % |
11-06-2024 10:15:00 Tuesday |
3620.45 3610.05 |
3638.95 | 3600.8 | 11543 |
| 1534 | 58.5 1.64 % |
11-06-2024 09:15:00 Tuesday |
3566.5 3625 |
3634.75 | 3552.45 | 37483 |
| 1535 | -3 -0.08 % |
10-06-2024 15:15:00 Monday |
3541.5 3538.5 |
3544.75 | 3536 | 5946 |
| 1536 | -17.3 -0.49 % |
10-06-2024 14:15:00 Monday |
3558.6 3541.3 |
3560.5 | 3532.25 | 26188 |
| 1537 | 3.6 0.1 % |
10-06-2024 13:15:00 Monday |
3555 3558.6 |
3566 | 3551.1 | 9125 |
| 1538 | -2.85 -0.08 % |
10-06-2024 12:15:00 Monday |
3554.35 3551.5 |
3567 | 3550.05 | 10030 |
| 1539 | -26.4 -0.74 % |
10-06-2024 11:15:00 Monday |
3577.9 3551.5 |
3580 | 3551 | 261310 |
| 1540 | 36 1.02 % |
10-06-2024 10:15:00 Monday |
3542 3578 |
3584.65 | 3540 | 25685 |
| 1541 | 10.15 0.29 % |
10-06-2024 09:15:00 Monday |
3532 3542.15 |
3562 | 3520.85 | 50678 |
| 1542 | -6.6 -0.19 % |
07-06-2024 15:15:00 Friday |
3538.25 3531.65 |
3538.3 | 3524.8 | 74943 |
| 1543 | 8.5 0.24 % |
07-06-2024 14:15:00 Friday |
3530 3538.5 |
3540 | 3517.5 | 143825 |
| 1544 | 8.2 0.23 % |
07-06-2024 13:15:00 Friday |
3519.9 3528.1 |
3536 | 3505.85 | 60888 |
| 1545 | 3.45 0.1 % |
07-06-2024 12:15:00 Friday |
3520.9 3524.35 |
3531.45 | 3503 | 25499 |
| 1546 | 1.7 0.05 % |
07-06-2024 11:15:00 Friday |
3518.65 3520.35 |
3548 | 3515.6 | 45401 |
| 1547 | 35.25 1.01 % |
07-06-2024 10:15:00 Friday |
3483.3 3518.55 |
3524.05 | 3471.35 | 30307 |
| 1548 | 10.75 0.31 % |
07-06-2024 09:15:00 Friday |
3475 3485.75 |
3493.2 | 3446.05 | 41353 |
| 1549 | 12.25 0.35 % |
06-06-2024 15:15:00 Thursday |
3484.75 3497 |
3498.7 | 3474.7 | 10740 |
| 1550 | -1.6 -0.05 % |
06-06-2024 14:15:00 Thursday |
3483.7 3482.1 |
3489 | 3448.3 | 26459 |
| 1551 | 8 0.23 % |
06-06-2024 13:15:00 Thursday |
3477.65 3485.65 |
3506 | 3473.8 | 13049 |
| 1552 | -0.55 -0.02 % |
06-06-2024 12:15:00 Thursday |
3478.9 3478.35 |
3499.15 | 3466.05 | 28989 |
| 1553 | -53.55 -1.52 % |
06-06-2024 11:15:00 Thursday |
3528.4 3474.85 |
3528.45 | 3462.9 | 31693 |
| 1554 | 10.05 0.29 % |
06-06-2024 10:15:00 Thursday |
3518.35 3528.4 |
3535.5 | 3498.7 | 39191 |
| 1555 | 73.8 2.14 % |
06-06-2024 09:15:00 Thursday |
3444.55 3518.35 |
3519.9 | 3387.3 | 91885 |
| 1556 | -19.25 -0.56 % |
05-06-2024 15:15:00 Wednesday |
3419.25 3400 |
3421 | 3392.55 | 6867 |
| 1557 | 32.15 0.95 % |
05-06-2024 14:15:00 Wednesday |
3387.2 3419.35 |
3426.5 | 3358.9 | 26211 |
| 1558 | 60 1.8 % |
05-06-2024 13:15:00 Wednesday |
3330 3390 |
3398.5 | 3325.1 | 23677 |
| 1559 | 30.6 0.93 % |
05-06-2024 12:15:00 Wednesday |
3299.55 3330.15 |
3339.1 | 3295 | 20635 |
| 1560 | -0.1 0 % |
05-06-2024 11:15:00 Wednesday |
3299 3298.9 |
3372.85 | 3282.55 | 40819 |
| 1561 | 64.55 2 % |
05-06-2024 10:15:00 Wednesday |
3234.2 3298.75 |
3298.75 | 3175.5 | 128245 |
| 1562 | -233.7 -6.74 % |
05-06-2024 09:15:00 Wednesday |
3464.85 3231.15 |
3464.85 | 3191 | 93575 |
| 1563 | 10.9 0.32 % |
04-06-2024 15:15:00 Tuesday |
3405.75 3416.65 |
3425 | 3393.15 | 33453 |
| 1564 | -69.5 -2 % |
04-06-2024 14:15:00 Tuesday |
3475.85 3406.35 |
3482.2 | 3381.6 | 168378 |
| 1565 | -16.15 -0.46 % |
04-06-2024 13:15:00 Tuesday |
3493.15 3477 |
3515 | 3457.3 | 86140 |
| 1566 | 71.5 2.09 % |
04-06-2024 12:15:00 Tuesday |
3421.45 3492.95 |
3523 | 3322.05 | 861605 |
| 1567 | -105.05 -2.98 % |
04-06-2024 11:15:00 Tuesday |
3525.8 3420.75 |
3625 | 3402 | 95247 |
| 1568 | -247.25 -6.56 % |
04-06-2024 10:15:00 Tuesday |
3768.8 3521.55 |
3768.8 | 3510.1 | 73674 |
| 1569 | -99.8 -2.58 % |
04-06-2024 09:15:00 Tuesday |
3869.2 3769.4 |
3895 | 3672.55 | 138368 |
| 1570 | 1.35 0.03 % |
03-06-2024 15:15:00 Monday |
3897.4 3898.75 |
3902 | 3893.55 | 4855 |
| 1571 | -2.3 -0.06 % |
03-06-2024 14:15:00 Monday |
3900 3897.7 |
3902 | 3889.25 | 10260 |
| 1572 | 13.35 0.34 % |
03-06-2024 13:15:00 Monday |
3888.55 3901.9 |
3904.85 | 3875 | 10867 |
| 1573 | -4.25 -0.11 % |
03-06-2024 12:15:00 Monday |
3891.5 3887.25 |
3903 | 3881 | 18553 |
| 1574 | 9.95 0.26 % |
03-06-2024 11:15:00 Monday |
3886.2 3896.15 |
3899.85 | 3883 | 13124 |
| 1575 | -6.1 -0.16 % |
03-06-2024 10:15:00 Monday |
3892 3885.9 |
3909.1 | 3883 | 25845 |
| 1576 | -56.9 -1.44 % |
03-06-2024 09:15:00 Monday |
3948.6 3891.7 |
3948.6 | 3801.7 | 59021 |
| 1577 | 5.3 0.14 % |
31-05-2024 15:15:00 Friday |
3662.7 3668 |
3685.1 | 3658.3 | 17628 |
| 1578 | -47.7 -1.28 % |
31-05-2024 14:15:00 Friday |
3712.6 3664.9 |
3715 | 3650 | 69613 |
| 1579 | 15.35 0.41 % |
31-05-2024 13:15:00 Friday |
3699.5 3714.85 |
3715.5 | 3692.1 | 18342 |
| 1580 | 9.55 0.26 % |
31-05-2024 12:15:00 Friday |
3690 3699.55 |
3709.75 | 3686.45 | 50791 |
| 1581 | -10 -0.27 % |
31-05-2024 11:15:00 Friday |
3701.9 3691.9 |
3706 | 3681.85 | 35768 |
| 1582 | -3.05 -0.08 % |
31-05-2024 10:15:00 Friday |
3704 3700.95 |
3719.95 | 3689.6 | 404540 |
| 1583 | 67.8 1.86 % |
31-05-2024 09:15:00 Friday |
3639.9 3707.7 |
3745 | 3639.9 | 100227 |
| 1584 | 8.25 0.23 % |
30-05-2024 15:15:00 Thursday |
3633.2 3641.45 |
3643.8 | 3629.1 | 2205 |
| 1585 | 5 0.14 % |
30-05-2024 14:15:00 Thursday |
3630 3635 |
3639.65 | 3621 | 4407 |
| 1586 | -9.55 -0.26 % |
30-05-2024 13:15:00 Thursday |
3639.55 3630 |
3639.55 | 3625 | 2029 |
| 1587 | 10.15 0.28 % |
30-05-2024 12:15:00 Thursday |
3629.4 3639.55 |
3642.9 | 3626.85 | 1441 |
| 1588 | -1.65 -0.05 % |
30-05-2024 11:15:00 Thursday |
3629.95 3628.3 |
3636 | 3625.05 | 3016 |
| 1589 | 13.45 0.37 % |
30-05-2024 10:15:00 Thursday |
3617.85 3631.3 |
3642.45 | 3612.65 | 4088 |
| 1590 | -16.85 -0.46 % |
30-05-2024 09:15:00 Thursday |
3633.45 3616.6 |
3633.45 | 3606.55 | 6770 |
| 1591 | -12.5 -0.34 % |
29-05-2024 15:15:00 Wednesday |
3637.35 3624.85 |
3637.35 | 3624.85 | 1189 |
| 1592 | -10.6 -0.29 % |
29-05-2024 14:15:00 Wednesday |
3648.4 3637.8 |
3648.95 | 3630.65 | 3673 |
| 1593 | 4.75 0.13 % |
29-05-2024 13:15:00 Wednesday |
3641.35 3646.1 |
3651.65 | 3637 | 2849 |
| 1594 | 4.85 0.13 % |
29-05-2024 12:15:00 Wednesday |
3634.65 3639.5 |
3649 | 3627.05 | 2277 |
| 1595 | 14 0.39 % |
29-05-2024 11:15:00 Wednesday |
3616.5 3630.5 |
3634.3 | 3612 | 2485 |
| 1596 | -30.4 -0.83 % |
29-05-2024 10:15:00 Wednesday |
3641.4 3611 |
3644.5 | 3611 | 7173 |
| 1597 | 32.6 0.9 % |
29-05-2024 09:15:00 Wednesday |
3611 3643.6 |
3661 | 3609.85 | 6084 |
| 1598 | -1.3 -0.04 % |
28-05-2024 15:15:00 Tuesday |
3659.75 3658.45 |
3660 | 3652.35 | 2959 |
| 1599 | 4.45 0.12 % |
28-05-2024 14:15:00 Tuesday |
3655.3 3659.75 |
3662.05 | 3651.5 | 2353 |
| 1600 | -9.25 -0.25 % |
28-05-2024 13:15:00 Tuesday |
3664.55 3655.3 |
3674 | 3654.15 | 2967 |
| 1601 | 8.85 0.24 % |
28-05-2024 12:15:00 Tuesday |
3653.05 3661.9 |
3669 | 3646.45 | 3249 |
| 1602 | -6.15 -0.17 % |
28-05-2024 11:15:00 Tuesday |
3659.2 3653.05 |
3665.9 | 3651.7 | 2905 |
| 1603 | -2.95 -0.08 % |
28-05-2024 10:15:00 Tuesday |
3659.5 3656.55 |
3672.5 | 3652.95 | 3263 |
| 1604 | 7.9 0.22 % |
28-05-2024 09:15:00 Tuesday |
3651.9 3659.8 |
3685 | 3648 | 6640 |
| 1605 | -9 -0.25 % |
27-05-2024 15:15:00 Monday |
3655 3646 |
3658.9 | 3643.7 | 4814 |
| 1606 | -17.85 -0.49 % |
27-05-2024 14:15:00 Monday |
3672.45 3654.6 |
3672.5 | 3640 | 16769 |
| 1607 | 1.15 0.03 % |
27-05-2024 13:15:00 Monday |
3670.6 3671.75 |
3679.9 | 3660.95 | 11312 |
| 1608 | -10 -0.27 % |
27-05-2024 12:15:00 Monday |
3681.8 3671.8 |
3694 | 3670 | 16429 |
| 1609 | 32.05 0.88 % |
27-05-2024 11:15:00 Monday |
3648.5 3680.55 |
3681.8 | 3647.6 | 25563 |
| 1610 | 24.2 0.67 % |
27-05-2024 10:15:00 Monday |
3624.3 3648.5 |
3649.8 | 3614.1 | 12917 |
| 1611 | -22.25 -0.61 % |
27-05-2024 09:15:00 Monday |
3649.3 3627.05 |
3652.9 | 3599.45 | 30900 |
| 1612 | -4.9 -0.14 % |
24-05-2024 15:15:00 Friday |
3624.5 3619.6 |
3630 | 3619.6 | 15228 |
| 1613 | -23.05 -0.63 % |
24-05-2024 14:15:00 Friday |
3649.95 3626.9 |
3658 | 3618.2 | 72271 |
| 1614 | 13.2 0.36 % |
24-05-2024 13:15:00 Friday |
3636.75 3649.95 |
3652.1 | 3634 | 44829 |
| 1615 | 21.75 0.6 % |
24-05-2024 12:15:00 Friday |
3617.95 3639.7 |
3640 | 3615.8 | 19354 |
| 1616 | 11.6 0.32 % |
24-05-2024 11:15:00 Friday |
3605.4 3617 |
3638.55 | 3605.4 | 30838 |
| 1617 | -26.6 -0.73 % |
24-05-2024 10:15:00 Friday |
3632.2 3605.6 |
3643.7 | 3605.4 | 17413 |
| 1618 | 42.45 1.18 % |
24-05-2024 09:15:00 Friday |
3589.15 3631.6 |
3639 | 3585 | 48951 |
| 1619 | -7.7 -0.21 % |
23-05-2024 15:15:00 Thursday |
3584.75 3577.05 |
3590 | 3577 | 3423 |
| 1620 | 5.85 0.16 % |
23-05-2024 14:15:00 Thursday |
3577.75 3583.6 |
3600 | 3576.1 | 18233 |
| 1621 | 12.15 0.34 % |
23-05-2024 13:15:00 Thursday |
3563 3575.15 |
3577.05 | 3563 | 8466 |
| 1622 | 11.65 0.33 % |
23-05-2024 12:15:00 Thursday |
3553.55 3565.2 |
3572 | 3553.5 | 10861 |
| 1623 | 33.95 0.96 % |
23-05-2024 11:15:00 Thursday |
3520.05 3554 |
3561.1 | 3518.35 | 13301 |
| 1624 | 0.35 0.01 % |
23-05-2024 10:15:00 Thursday |
3521.45 3521.8 |
3528 | 3508.9 | 3840 |
| 1625 | 57.2 1.65 % |
23-05-2024 09:15:00 Thursday |
3464.85 3522.05 |
3532.6 | 3460 | 23950 |
| 1626 | 2.1 0.06 % |
22-05-2024 15:15:00 Wednesday |
3458.55 3460.65 |
3467 | 3455.8 | 2639 |
| 1627 | -1.45 -0.04 % |
22-05-2024 14:15:00 Wednesday |
3461.45 3460 |
3470.7 | 3458.15 | 5225 |
| 1628 | -4.45 -0.13 % |
22-05-2024 13:15:00 Wednesday |
3466.1 3461.65 |
3472.65 | 3459 | 2900 |
| 1629 | 10 0.29 % |
22-05-2024 12:15:00 Wednesday |
3456.1 3466.1 |
3470 | 3454.65 | 2682 |
| 1630 | -5.5 -0.16 % |
22-05-2024 11:15:00 Wednesday |
3463.85 3458.35 |
3465 | 3450.5 | 16733 |
| 1631 | 4.3 0.12 % |
22-05-2024 10:15:00 Wednesday |
3463.65 3467.95 |
3473.7 | 3459.35 | 4022 |
| 1632 | 10.1 0.29 % |
22-05-2024 09:15:00 Wednesday |
3453.55 3463.65 |
3465.65 | 3435.25 | 10119 |
| 1633 | -2.25 -0.07 % |
21-05-2024 15:15:00 Tuesday |
3441.65 3439.4 |
3442.35 | 3434 | 5130 |
| 1634 | -5 -0.15 % |
21-05-2024 14:15:00 Tuesday |
3446 3441 |
3448.85 | 3436.65 | 24079 |
| 1635 | -10.1 -0.29 % |
21-05-2024 13:15:00 Tuesday |
3456.1 3446 |
3459 | 3445 | 24362 |
| 1636 | -10.15 -0.29 % |
21-05-2024 12:15:00 Tuesday |
3466.15 3456 |
3467.45 | 3456 | 7216 |
| 1637 | 14.8 0.43 % |
21-05-2024 11:15:00 Tuesday |
3451.35 3466.15 |
3468 | 3448 | 20118 |
| 1638 | 7.65 0.22 % |
21-05-2024 10:15:00 Tuesday |
3446.15 3453.8 |
3453.85 | 3440 | 13060 |
| 1639 | -16.75 -0.48 % |
21-05-2024 09:15:00 Tuesday |
3464.2 3447.45 |
3470 | 3445 | 24087 |
| 1640 | 1.3 0.04 % |
18-05-2024 12:15:00 Saturday |
3464.7 3466 |
3469.3 | 3459.15 | 1389 |
| 1641 | -2.45 -0.07 % |
18-05-2024 11:15:00 Saturday |
3465.95 3463.5 |
3467 | 3445.05 | 1056 |
| 1642 | -13.95 -0.4 % |
18-05-2024 09:15:00 Saturday |
3465.95 3452 |
3465.95 | 3450 | 2034 |
| 1643 | -0.4 -0.01 % |
17-05-2024 15:15:00 Friday |
3452.6 3452.2 |
3458.85 | 3448.5 | 8968 |
| 1644 | 5.55 0.16 % |
17-05-2024 14:15:00 Friday |
3447.45 3453 |
3453.35 | 3440.05 | 59398 |
| 1645 | 6.15 0.18 % |
17-05-2024 13:15:00 Friday |
3442 3448.15 |
3452 | 3438 | 34349 |
| 1646 | -8.75 -0.25 % |
17-05-2024 12:15:00 Friday |
3450 3441.25 |
3451.5 | 3432 | 4452 |
| 1647 | 8.05 0.23 % |
17-05-2024 11:15:00 Friday |
3441.95 3450 |
3454.35 | 3440 | 9272 |
| 1648 | 27 0.79 % |
17-05-2024 10:15:00 Friday |
3417.1 3444.1 |
3447.75 | 3414 | 35762 |
| 1649 | -46.85 -1.35 % |
17-05-2024 09:15:00 Friday |
3465.3 3418.45 |
3470 | 3416.3 | 28553 |
| 1650 | -13.15 -0.38 % |
16-05-2024 15:15:00 Thursday |
3466.85 3453.7 |
3468.15 | 3453.7 | 3284 |
| 1651 | 72.4 2.13 % |
16-05-2024 14:15:00 Thursday |
3395 3467.4 |
3468.15 | 3392.05 | 15308 |
| 1652 | -2.9 -0.09 % |
16-05-2024 13:15:00 Thursday |
3399.85 3396.95 |
3405.95 | 3378.8 | 14988 |
| 1653 | -14.65 -0.43 % |
16-05-2024 12:15:00 Thursday |
3415 3400.35 |
3415 | 3395 | 17552 |
| 1654 | 13 0.38 % |
16-05-2024 11:15:00 Thursday |
3398.5 3411.5 |
3415 | 3382.1 | 17495 |
| 1655 | -2.3 -0.07 % |
16-05-2024 10:15:00 Thursday |
3401.5 3399.2 |
3404 | 3387.15 | 4400 |
| 1656 | -34.45 -1 % |
16-05-2024 09:15:00 Thursday |
3434.95 3400.5 |
3434.95 | 3386 | 10267 |
| 1657 | 6.15 0.18 % |
15-05-2024 15:15:00 Wednesday |
3411.05 3417.2 |
3417.2 | 3408.25 | 4683 |
| 1658 | 11 0.32 % |
15-05-2024 14:15:00 Wednesday |
3400 3411 |
3411.85 | 3396.6 | 6827 |
| 1659 | 8.75 0.26 % |
15-05-2024 13:15:00 Wednesday |
3391.25 3400 |
3403.7 | 3386.4 | 4469 |
| 1660 | 9.05 0.27 % |
15-05-2024 12:15:00 Wednesday |
3380.8 3389.85 |
3397 | 3375 | 7125 |
| 1661 | -6.5 -0.19 % |
15-05-2024 11:15:00 Wednesday |
3383.5 3377 |
3385.1 | 3361.55 | 13818 |
| 1662 | 22.5 0.67 % |
15-05-2024 10:15:00 Wednesday |
3361 3383.5 |
3386.35 | 3353.3 | 5399 |
| 1663 | -32.85 -0.97 % |
15-05-2024 09:15:00 Wednesday |
3393.85 3361 |
3393.85 | 3355 | 16392 |
| 1664 | -5 -0.15 % |
14-05-2024 15:15:00 Tuesday |
3380 3375 |
3381.65 | 3374.05 | 5814 |
| 1665 | 11.65 0.35 % |
14-05-2024 14:15:00 Tuesday |
3368.35 3380 |
3384.35 | 3362 | 20419 |
| 1666 | 19.7 0.59 % |
14-05-2024 13:15:00 Tuesday |
3348.45 3368.15 |
3374 | 3346.15 | 15734 |
| 1667 | 10.35 0.31 % |
14-05-2024 12:15:00 Tuesday |
3340 3350.35 |
3352 | 3339 | 14164 |
| 1668 | 20.05 0.6 % |
14-05-2024 11:15:00 Tuesday |
3319.95 3340 |
3340 | 3317 | 12095 |
| 1669 | 9.6 0.29 % |
14-05-2024 10:15:00 Tuesday |
3310.35 3319.95 |
3324 | 3301.55 | 8126 |
| 1670 | 7.9 0.24 % |
14-05-2024 09:15:00 Tuesday |
3303.05 3310.95 |
3328.15 | 3293.85 | 21118 |
| 1671 | -2.5 -0.08 % |
13-05-2024 15:15:00 Monday |
3302 3299.5 |
3304.9 | 3296.7 | 2785 |
| 1672 | 1 0.03 % |
13-05-2024 14:15:00 Monday |
3301 3302 |
3305 | 3284 | 6398 |
| 1673 | -2.5 -0.08 % |
13-05-2024 13:15:00 Monday |
3303.5 3301 |
3309 | 3295 | 4993 |
| 1674 | 12.65 0.38 % |
13-05-2024 12:15:00 Monday |
3293 3305.65 |
3315.35 | 3292.55 | 10255 |
| 1675 | 29.75 0.91 % |
13-05-2024 11:15:00 Monday |
3261.65 3291.4 |
3297 | 3261 | 13863 |
| 1676 | 23.9 0.74 % |
13-05-2024 10:15:00 Monday |
3237 3260.9 |
3268 | 3229.65 | 8348 |
| 1677 | -31.35 -0.96 % |
13-05-2024 09:15:00 Monday |
3271.95 3240.6 |
3276.95 | 3225.8 | 17889 |
| 1678 | 5.35 0.16 % |
10-05-2024 15:15:00 Friday |
3273 3278.35 |
3279.55 | 3266 | 10587 |
| 1679 | 22.15 0.68 % |
10-05-2024 14:15:00 Friday |
3250.75 3272.9 |
3281.4 | 3248.55 | 82648 |
| 1680 | 5.4 0.17 % |
10-05-2024 13:15:00 Friday |
3245.35 3250.75 |
3257 | 3240 | 23945 |
| 1681 | -24.6 -0.75 % |
10-05-2024 12:15:00 Friday |
3270 3245.4 |
3270.55 | 3242.3 | 31206 |
| 1682 | 5.35 0.16 % |
10-05-2024 11:15:00 Friday |
3266.4 3271.75 |
3279.9 | 3264.5 | 11818 |
| 1683 | 14 0.43 % |
10-05-2024 10:15:00 Friday |
3252 3266 |
3270.55 | 3250.3 | 16353 |
| 1684 | -30.85 -0.94 % |
10-05-2024 09:15:00 Friday |
3284.6 3253.75 |
3305.8 | 3235.15 | 65817 |
| 1685 | 18.3 0.56 % |
09-05-2024 15:15:00 Thursday |
3273 3291.3 |
3295 | 3268.45 | 17198 |
| 1686 | -0.4 -0.01 % |
09-05-2024 14:15:00 Thursday |
3273.4 3273 |
3287 | 3268.35 | 27362 |
| 1687 | -14.25 -0.43 % |
09-05-2024 13:15:00 Thursday |
3291.95 3277.7 |
3296.9 | 3267.2 | 45723 |
| 1688 | -13.6 -0.41 % |
09-05-2024 12:15:00 Thursday |
3305.55 3291.95 |
3309 | 3290.05 | 65705 |
| 1689 | -9.65 -0.29 % |
09-05-2024 11:15:00 Thursday |
3315 3305.35 |
3321.05 | 3304.4 | 20405 |
| 1690 | -43.25 -1.29 % |
09-05-2024 10:15:00 Thursday |
3359 3315.75 |
3362.1 | 3313.25 | 31466 |
| 1691 | 0.05 0 % |
09-05-2024 09:15:00 Thursday |
3359.95 3360 |
3376.9 | 3290 | 131968 |
| 1692 | -8.2 -0.23 % |
08-05-2024 15:15:00 Wednesday |
3492.45 3484.25 |
3492.45 | 3478.7 | 6089 |
| 1693 | 26.4 0.76 % |
08-05-2024 14:15:00 Wednesday |
3464.25 3490.65 |
3496.45 | 3455.15 | 12774 |
| 1694 | 2.15 0.06 % |
08-05-2024 13:15:00 Wednesday |
3461.9 3464.05 |
3471.05 | 3450.2 | 6074 |
| 1695 | 0.65 0.02 % |
08-05-2024 12:15:00 Wednesday |
3459.9 3460.55 |
3463.25 | 3439 | 6462 |
| 1696 | 24.9 0.72 % |
08-05-2024 11:15:00 Wednesday |
3435 3459.9 |
3475.8 | 3413.95 | 21115 |
| 1697 | 43.2 1.27 % |
08-05-2024 10:15:00 Wednesday |
3391 3434.2 |
3436.3 | 3380 | 17937 |
| 1698 | -41.65 -1.21 % |
08-05-2024 09:15:00 Wednesday |
3432.8 3391.15 |
3432.8 | 3370 | 41386 |
| 1699 | -5 -0.15 % |
07-05-2024 15:15:00 Tuesday |
3433 3428 |
3435.15 | 3426.85 | 5008 |
| 1700 | -31.3 -0.9 % |
07-05-2024 14:15:00 Tuesday |
3465 3433.7 |
3466.8 | 3427.1 | 7235 |
| 1701 | 14.55 0.42 % |
07-05-2024 13:15:00 Tuesday |
3453.15 3467.7 |
3474.4 | 3452.8 | 21267 |
| 1702 | -23.7 -0.68 % |
07-05-2024 12:15:00 Tuesday |
3479.45 3455.75 |
3496.8 | 3452.35 | 20586 |
| 1703 | 14.3 0.41 % |
07-05-2024 11:15:00 Tuesday |
3466.5 3480.8 |
3480.8 | 3452 | 52458 |
| 1704 | -0.2 -0.01 % |
07-05-2024 10:15:00 Tuesday |
3466.65 3466.45 |
3475.05 | 3458 | 3709 |
| 1705 | -13.4 -0.39 % |
07-05-2024 09:15:00 Tuesday |
3479.05 3465.65 |
3481.45 | 3427.75 | 17295 |
| 1706 | 4.2 0.12 % |
06-05-2024 15:15:00 Monday |
3462.8 3467 |
3467.75 | 3460.05 | 53236 |
| 1707 | 4.75 0.14 % |
06-05-2024 14:15:00 Monday |
3458.55 3463.3 |
3470.35 | 3449.15 | 10638 |
| 1708 | -11.75 -0.34 % |
06-05-2024 13:15:00 Monday |
3469.1 3457.35 |
3473.6 | 3451 | 18747 |
| 1709 | -23.05 -0.66 % |
06-05-2024 12:15:00 Monday |
3490.35 3467.3 |
3492 | 3460 | 4702 |
| 1710 | 37.55 1.09 % |
06-05-2024 11:15:00 Monday |
3452.8 3490.35 |
3507 | 3447.65 | 1533167 |
| 1711 | -3.25 -0.09 % |
06-05-2024 10:15:00 Monday |
3456.5 3453.25 |
3465.35 | 3441.25 | 32371 |
| 1712 | -79.15 -2.24 % |
06-05-2024 09:15:00 Monday |
3531.8 3452.65 |
3531.8 | 3448.85 | 22864 |
| 1713 | -3.55 -0.1 % |
03-05-2024 15:15:00 Friday |
3503.55 3500 |
3507.1 | 3497.7 | 5094 |
| 1714 | 2.35 0.07 % |
03-05-2024 14:15:00 Friday |
3501.15 3503.5 |
3504.25 | 3491 | 44896 |
| 1715 | -27.75 -0.79 % |
03-05-2024 13:15:00 Friday |
3527.15 3499.4 |
3533.75 | 3487.75 | 20345 |
| 1716 | -0.25 -0.01 % |
03-05-2024 12:15:00 Friday |
3527.7 3527.45 |
3550.05 | 3517.3 | 9747 |
| 1717 | -15.35 -0.43 % |
03-05-2024 11:15:00 Friday |
3543.45 3528.1 |
3543.45 | 3513.5 | 39837 |
| 1718 | -17.45 -0.49 % |
03-05-2024 10:15:00 Friday |
3561.15 3543.7 |
3572.1 | 3540.2 | 11442 |
| 1719 | -51.1 -1.41 % |
03-05-2024 09:15:00 Friday |
3613.7 3562.6 |
3613.7 | 3555.55 | 13195 |
| 1720 | 5.8 0.16 % |
02-05-2024 15:15:00 Thursday |
3594.45 3600.25 |
3605 | 3592.1 | 16027 |
| 1721 | -0.1 0 % |
02-05-2024 14:15:00 Thursday |
3596.1 3596 |
3610 | 3585.1 | 6790 |
| 1722 | -16.3 -0.45 % |
02-05-2024 13:15:00 Thursday |
3612.65 3596.35 |
3621 | 3596.35 | 2684 |
| 1723 | -5.5 -0.15 % |
02-05-2024 12:15:00 Thursday |
3619.15 3613.65 |
3620.75 | 3602.35 | 2768 |
| 1724 | 3.4 0.09 % |
02-05-2024 11:15:00 Thursday |
3613.5 3616.9 |
3634.1 | 3608.75 | 4412 |
| 1725 | 32.1 0.9 % |
02-05-2024 10:15:00 Thursday |
3583.1 3615.2 |
3620 | 3580 | 7717 |
| 1726 | -12.8 -0.36 % |
02-05-2024 09:15:00 Thursday |
3593.65 3580.85 |
3606.15 | 3576.7 | 14633 |
| 1727 | 5.85 0.16 % |
30-04-2024 15:15:00 Tuesday |
3586.1 3591.95 |
3593.3 | 3585.65 | 1625 |
| 1728 | -40.6 -1.12 % |
30-04-2024 14:15:00 Tuesday |
3628 3587.4 |
3633.55 | 3584.15 | 4467 |
| 1729 | -6.05 -0.17 % |
30-04-2024 13:15:00 Tuesday |
3636.05 3630 |
3639.7 | 3630 | 2142 |
| 1730 | -5.95 -0.16 % |
30-04-2024 12:15:00 Tuesday |
3642.3 3636.35 |
3642.4 | 3628 | 1557 |
| 1731 | 0.3 0.01 % |
30-04-2024 11:15:00 Tuesday |
3642 3642.3 |
3644 | 3634.7 | 1025 |
| 1732 | 7.25 0.2 % |
30-04-2024 10:15:00 Tuesday |
3635.25 3642.5 |
3648 | 3633 | 2261 |
| 1733 | 3.3 0.09 % |
30-04-2024 09:15:00 Tuesday |
3635.05 3638.35 |
3644.55 | 3623.15 | 5444 |
| 1734 | 1.7 0.05 % |
29-04-2024 15:15:00 Monday |
3634.45 3636.15 |
3638.65 | 3627.4 | 2256 |
| 1735 | 8.2 0.23 % |
29-04-2024 14:15:00 Monday |
3626.25 3634.45 |
3637.25 | 3621.95 | 4913 |
| 1736 | -12.7 -0.35 % |
29-04-2024 13:15:00 Monday |
3637.7 3625 |
3638.95 | 3618.5 | 3252 |
| 1737 | -0.7 -0.02 % |
29-04-2024 12:15:00 Monday |
3636 3635.3 |
3639 | 3627 | 2084 |
| 1738 | -12.85 -0.35 % |
29-04-2024 11:15:00 Monday |
3649 3636.15 |
3649.95 | 3631.85 | 19122 |
| 1739 | 14.6 0.4 % |
29-04-2024 10:15:00 Monday |
3634.45 3649.05 |
3649.45 | 3632.35 | 4122 |
| 1740 | 28 0.78 % |
29-04-2024 09:15:00 Monday |
3605 3633 |
3644 | 3604.15 | 6381 |
| 1741 | 4.3 0.12 % |
26-04-2024 15:15:00 Friday |
3606 3610.3 |
3613.6 | 3602.95 | 3264 |
| 1742 | -2.15 -0.06 % |
26-04-2024 14:15:00 Friday |
3609.8 3607.65 |
3619.7 | 3590.25 | 45990 |
| 1743 | -9.85 -0.27 % |
26-04-2024 13:15:00 Friday |
3619.65 3609.8 |
3619.65 | 3583.3 | 44487 |
| 1744 | -4.85 -0.13 % |
26-04-2024 12:15:00 Friday |
3625 3620.15 |
3626.25 | 3613.2 | 8711 |
| 1745 | 6.85 0.19 % |
26-04-2024 11:15:00 Friday |
3618.15 3625 |
3635 | 3618.15 | 13435 |
| 1746 | -3.2 -0.09 % |
26-04-2024 10:15:00 Friday |
3621.35 3618.15 |
3633.45 | 3613.7 | 4907 |
| 1747 | -29.65 -0.81 % |
26-04-2024 09:15:00 Friday |
3650.65 3621 |
3660 | 3617 | 9777 |
| 1748 | -10.4 -0.28 % |
25-04-2024 15:15:00 Thursday |
3655.4 3645 |
3655.4 | 3642.7 | 3484 |
| 1749 | -4.15 -0.11 % |
25-04-2024 14:15:00 Thursday |
3660 3655.85 |
3665 | 3647 | 8314 |
| 1750 | 25.4 0.7 % |
25-04-2024 13:15:00 Thursday |
3634.1 3659.5 |
3662.55 | 3630 | 11018 |
| 1751 | -4.95 -0.14 % |
25-04-2024 12:15:00 Thursday |
3642.7 3637.75 |
3646.55 | 3626.45 | 5232 |
| 1752 | -15.4 -0.42 % |
25-04-2024 11:15:00 Thursday |
3656.8 3641.4 |
3657.4 | 3639 | 15989 |
| 1753 | -2.75 -0.08 % |
25-04-2024 10:15:00 Thursday |
3659.9 3657.15 |
3659.9 | 3623.05 | 20297 |
| 1754 | 41.25 1.14 % |
25-04-2024 09:15:00 Thursday |
3618.65 3659.9 |
3659.9 | 3611.5 | 12322 |
| 1755 | 4.7 0.13 % |
24-04-2024 15:15:00 Wednesday |
3633.4 3638.1 |
3640 | 3632.25 | 2760 |
| 1756 | -15.55 -0.43 % |
24-04-2024 14:15:00 Wednesday |
3649.55 3634 |
3652 | 3630.05 | 2168 |
| 1757 | -4.5 -0.12 % |
24-04-2024 13:15:00 Wednesday |
3653.55 3649.05 |
3653.9 | 3638.4 | 15301 |
| 1758 | 12.9 0.35 % |
24-04-2024 12:15:00 Wednesday |
3640.65 3653.55 |
3655 | 3634.6 | 6655 |
| 1759 | 8 0.22 % |
24-04-2024 11:15:00 Wednesday |
3632 3640 |
3643.65 | 3628 | 8868 |
| 1760 | 12.6 0.35 % |
24-04-2024 10:15:00 Wednesday |
3617.05 3629.65 |
3643.45 | 3614.2 | 4522 |
| 1761 | 6.45 0.18 % |
24-04-2024 09:15:00 Wednesday |
3612.1 3618.55 |
3625.95 | 3602.25 | 5185 |
| 1762 | -9.65 -0.27 % |
23-04-2024 15:15:00 Tuesday |
3611.3 3601.65 |
3612 | 3601 | 3206 |
| 1763 | 14.35 0.4 % |
23-04-2024 14:15:00 Tuesday |
3596.95 3611.3 |
3618 | 3593.25 | 5888 |
| 1764 | 4.85 0.14 % |
23-04-2024 13:15:00 Tuesday |
3592 3596.85 |
3599.9 | 3590 | 7605 |
| 1765 | -9.95 -0.28 % |
23-04-2024 12:15:00 Tuesday |
3601.55 3591.6 |
3605.85 | 3590.5 | 3266 |
| 1766 | 1.8 0.05 % |
23-04-2024 11:15:00 Tuesday |
3599.9 3601.7 |
3607.25 | 3592.15 | 4198 |
| 1767 | -5.1 -0.14 % |
23-04-2024 10:15:00 Tuesday |
3605 3599.9 |
3605 | 3588.05 | 11113 |
| 1768 | -20.65 -0.57 % |
23-04-2024 09:15:00 Tuesday |
3625.45 3604.8 |
3632.2 | 3589.6 | 16361 |
| 1769 | 7.75 0.21 % |
22-04-2024 15:15:00 Monday |
3614 3621.75 |
3621.75 | 3611.6 | 6988 |
| 1770 | 20 0.56 % |
22-04-2024 14:15:00 Monday |
3594 3614 |
3615 | 3592 | 11923 |
| 1771 | -0.05 0 % |
22-04-2024 13:15:00 Monday |
3595 3594.95 |
3596.3 | 3580.15 | 26303 |
| 1772 | 4.6 0.13 % |
22-04-2024 12:15:00 Monday |
3588 3592.6 |
3603 | 3583.4 | 32904 |
| 1773 | -2.95 -0.08 % |
22-04-2024 11:15:00 Monday |
3590.5 3587.55 |
3597 | 3576.75 | 7032 |
| 1774 | 12.1 0.34 % |
22-04-2024 10:15:00 Monday |
3577 3589.1 |
3594.75 | 3572.2 | 11613 |
| 1775 | 9 0.25 % |
22-04-2024 09:15:00 Monday |
3568 3577 |
3586 | 3540.05 | 18551 |
| 1776 | -7.5 -0.21 % |
19-04-2024 15:15:00 Friday |
3519.5 3512 |
3524 | 3510 | 5407 |
| 1777 | -14.45 -0.41 % |
19-04-2024 14:15:00 Friday |
3535.45 3521 |
3538.55 | 3510.05 | 89207 |
| 1778 | 24.85 0.71 % |
19-04-2024 13:15:00 Friday |
3510.6 3535.45 |
3544.1 | 3501 | 37035 |
| 1779 | 9.4 0.27 % |
19-04-2024 12:15:00 Friday |
3500.75 3510.15 |
3524.2 | 3499.1 | 7050 |
| 1780 | 10.35 0.3 % |
19-04-2024 11:15:00 Friday |
3491.65 3502 |
3506.1 | 3490 | 12069 |
| 1781 | -7.15 -0.2 % |
19-04-2024 10:15:00 Friday |
3499 3491.85 |
3502.8 | 3483 | 36877 |
| 1782 | -1.35 -0.04 % |
19-04-2024 09:15:00 Friday |
3502.05 3500.7 |
3525 | 3474 | 32740 |
| 1783 | 3 0.08 % |
18-04-2024 15:15:00 Thursday |
3552 3555 |
3562 | 3547.7 | 3836 |
| 1784 | -11.45 -0.32 % |
18-04-2024 14:15:00 Thursday |
3562.05 3550.6 |
3571.55 | 3541 | 47889 |
| 1785 | -28.55 -0.8 % |
18-04-2024 13:15:00 Thursday |
3590.95 3562.4 |
3592.45 | 3541 | 14129 |
| 1786 | -18.4 -0.51 % |
18-04-2024 12:15:00 Thursday |
3611.55 3593.15 |
3615.55 | 3585.7 | 16725 |
| 1787 | 16.35 0.45 % |
18-04-2024 11:15:00 Thursday |
3595.25 3611.6 |
3617.95 | 3594.05 | 22262 |
| 1788 | 19.05 0.53 % |
18-04-2024 10:15:00 Thursday |
3578.35 3597.4 |
3600.9 | 3562.05 | 13262 |
| 1789 | 18 0.51 % |
18-04-2024 09:15:00 Thursday |
3557.55 3575.55 |
3590 | 3549.1 | 22203 |
| 1790 | 10.05 0.28 % |
16-04-2024 15:15:00 Tuesday |
3546.35 3556.4 |
3557 | 3542.25 | 4948 |
| 1791 | -12.9 -0.36 % |
16-04-2024 14:15:00 Tuesday |
3559.25 3546.35 |
3561.3 | 3535 | 11289 |
| 1792 | 27.25 0.77 % |
16-04-2024 13:15:00 Tuesday |
3532 3559.25 |
3563.2 | 3530 | 6400 |
| 1793 | -21.05 -0.59 % |
16-04-2024 12:15:00 Tuesday |
3554.05 3533 |
3558.95 | 3531.9 | 33208 |
| 1794 | -3.75 -0.11 % |
16-04-2024 11:15:00 Tuesday |
3560 3556.25 |
3567 | 3549.55 | 8392 |
| 1795 | -6.1 -0.17 % |
16-04-2024 10:15:00 Tuesday |
3566.1 3560 |
3569.95 | 3548 | 12672 |
| 1796 | -10 -0.28 % |
16-04-2024 09:15:00 Tuesday |
3577.2 3567.2 |
3598.75 | 3555 | 28698 |
| 1797 | 4.75 0.13 % |
15-04-2024 15:15:00 Monday |
3601.25 3606 |
3607.75 | 3599.7 | 2319 |
| 1798 | -1.15 -0.03 % |
15-04-2024 14:15:00 Monday |
3602 3600.85 |
3606.95 | 3587.35 | 9220 |
| 1799 | -5 -0.14 % |
15-04-2024 13:15:00 Monday |
3607 3602 |
3616.9 | 3601 | 4602 |
| 1800 | -28.7 -0.79 % |
15-04-2024 12:15:00 Monday |
3638.5 3609.8 |
3643 | 3607.15 | 5439 |
| 1801 | 21.75 0.6 % |
15-04-2024 11:15:00 Monday |
3617 3638.75 |
3644 | 3617 | 4437 |
| 1802 | -50.9 -1.39 % |
15-04-2024 10:15:00 Monday |
3666.95 3616.05 |
3676.65 | 3615 | 5689 |
| 1803 | 55.95 1.55 % |
15-04-2024 09:15:00 Monday |
3611 3666.95 |
3679.25 | 3600 | 14783 |
| 1804 | 10.85 0.3 % |
12-04-2024 15:15:00 Friday |
3677.75 3688.6 |
3694.4 | 3673.15 | 13612 |
| 1805 | -20.35 -0.55 % |
12-04-2024 14:15:00 Friday |
3698.1 3677.75 |
3699.95 | 3662.5 | 86486 |
| 1806 | -15.8 -0.43 % |
12-04-2024 13:15:00 Friday |
3714 3698.2 |
3727.45 | 3696 | 49241 |
| 1807 | -50.5 -1.34 % |
12-04-2024 12:15:00 Friday |
3765 3714.5 |
3765.8 | 3705 | 65511 |
| 1808 | 10 0.27 % |
12-04-2024 11:15:00 Friday |
3755 3765 |
3766.1 | 3754 | 8243 |
| 1809 | -2 -0.05 % |
12-04-2024 10:15:00 Friday |
3756.9 3754.9 |
3768.8 | 3752.05 | 6465 |
| 1810 | 0.3 0.01 % |
12-04-2024 09:15:00 Friday |
3753.75 3754.05 |
3802 | 3743.45 | 31140 |
| 1811 | 4.25 0.11 % |
10-04-2024 15:15:00 Wednesday |
3752.65 3756.9 |
3763.95 | 3750.25 | 3228 |
| 1812 | -8.95 -0.24 % |
10-04-2024 14:15:00 Wednesday |
3761.55 3752.6 |
3764.7 | 3751 | 5842 |
| 1813 | 0 0 % |
10-04-2024 13:15:00 Wednesday |
3761.5 3761.5 |
3768.15 | 3756.5 | 1874 |
| 1814 | -8.5 -0.23 % |
10-04-2024 12:15:00 Wednesday |
3772.85 3764.35 |
3772.85 | 3760 | 2599 |
| 1815 | 5.75 0.15 % |
10-04-2024 11:15:00 Wednesday |
3765 3770.75 |
3776.4 | 3756.3 | 3697 |
| 1816 | -10.05 -0.27 % |
10-04-2024 10:15:00 Wednesday |
3775 3764.95 |
3775 | 3753 | 2787 |
| 1817 | -15.75 -0.42 % |
10-04-2024 09:15:00 Wednesday |
3790.75 3775 |
3800 | 3771.5 | 3696 |
| 1818 | 4.05 0.11 % |
09-04-2024 15:15:00 Tuesday |
3781.3 3785.35 |
3789.3 | 3780.7 | 1449 |
| 1819 | -10.45 -0.28 % |
09-04-2024 14:15:00 Tuesday |
3790.75 3780.3 |
3806.55 | 3775.15 | 4694 |
| 1820 | -20.95 -0.55 % |
09-04-2024 13:15:00 Tuesday |
3806.9 3785.95 |
3808.65 | 3785.95 | 1942 |
| 1821 | 2.15 0.06 % |
09-04-2024 12:15:00 Tuesday |
3806.5 3808.65 |
3811.35 | 3802.85 | 1701 |
| 1822 | 4.9 0.13 % |
09-04-2024 11:15:00 Tuesday |
3801.9 3806.8 |
3812.5 | 3801.05 | 3334 |
| 1823 | 10.7 0.28 % |
09-04-2024 10:15:00 Tuesday |
3792.25 3802.95 |
3814.8 | 3790 | 4155 |
| 1824 | -23.15 -0.61 % |
09-04-2024 09:15:00 Tuesday |
3816.15 3793 |
3827.9 | 3780.8 | 7372 |
| 1825 | 6.25 0.16 % |
08-04-2024 15:15:00 Monday |
3807.25 3813.5 |
3820 | 3805.85 | 7023 |
| 1826 | 25.55 0.68 % |
08-04-2024 14:15:00 Monday |
3784.3 3809.85 |
3809.85 | 3782.9 | 15133 |
| 1827 | -15.9 -0.42 % |
08-04-2024 13:15:00 Monday |
3798.65 3782.75 |
3798.65 | 3773.95 | 4670 |
| 1828 | 5.95 0.16 % |
08-04-2024 12:15:00 Monday |
3793.05 3799 |
3799.6 | 3787.65 | 5000 |
| 1829 | 11.2 0.3 % |
08-04-2024 11:15:00 Monday |
3781.8 3793 |
3793 | 3777 | 3442 |
| 1830 | 9.3 0.25 % |
08-04-2024 10:15:00 Monday |
3773.5 3782.8 |
3784 | 3763.7 | 2720 |
| 1831 | 4.25 0.11 % |
08-04-2024 09:15:00 Monday |
3769.75 3774 |
3779.95 | 3741.65 | 4855 |
| 1832 | 0.85 0.02 % |
05-04-2024 15:15:00 Friday |
3743.6 3744.45 |
3750 | 3740.05 | 6578 |
| 1833 | -1.25 -0.03 % |
05-04-2024 14:15:00 Friday |
3746.2 3744.95 |
3749.35 | 3735 | 51065 |
| 1834 | -1.9 -0.05 % |
05-04-2024 13:15:00 Friday |
3746.45 3744.55 |
3751.5 | 3738.55 | 13430 |
| 1835 | -0.95 -0.03 % |
05-04-2024 12:15:00 Friday |
3747.65 3746.7 |
3753 | 3741.45 | 23271 |
| 1836 | 0.6 0.02 % |
05-04-2024 11:15:00 Friday |
3747 3747.6 |
3748.95 | 3734.35 | 6822 |
| 1837 | 24.15 0.65 % |
05-04-2024 10:15:00 Friday |
3724.85 3749 |
3753 | 3716.5 | 11496 |
| 1838 | -47.85 -1.27 % |
05-04-2024 09:15:00 Friday |
3775 3727.15 |
3780.85 | 3721 | 30339 |
| 1839 | 10.4 0.27 % |
04-04-2024 15:15:00 Thursday |
3799.55 3809.95 |
3810 | 3797.4 | 2476 |
| 1840 | -5.05 -0.13 % |
04-04-2024 14:15:00 Thursday |
3804.55 3799.5 |
3814.6 | 3787.85 | 3514 |
| 1841 | 6.8 0.18 % |
04-04-2024 13:15:00 Thursday |
3796 3802.8 |
3818.6 | 3792.2 | 3365 |
| 1842 | 48.75 1.3 % |
04-04-2024 12:15:00 Thursday |
3747.25 3796 |
3796 | 3747.15 | 4039 |
| 1843 | -9.6 -0.26 % |
04-04-2024 11:15:00 Thursday |
3759.6 3750 |
3762.15 | 3744.8 | 2257 |
| 1844 | 9.6 0.26 % |
04-04-2024 10:15:00 Thursday |
3750 3759.6 |
3764.95 | 3732 | 6052 |
| 1845 | -68.95 -1.81 % |
04-04-2024 09:15:00 Thursday |
3814.95 3746 |
3814.95 | 3740 | 8752 |
| 1846 | 0 0 % |
03-04-2024 15:15:00 Wednesday |
3782.65 3782.65 |
3784.65 | 3776.5 | 1401 |
| 1847 | -3.9 -0.1 % |
03-04-2024 14:15:00 Wednesday |
3783.95 3780.05 |
3786.7 | 3775.25 | 2255 |
| 1848 | -5.65 -0.15 % |
03-04-2024 13:15:00 Wednesday |
3789.6 3783.95 |
3793.35 | 3774.15 | 2299 |
| 1849 | 7.6 0.2 % |
03-04-2024 12:15:00 Wednesday |
3780 3787.6 |
3795 | 3775.3 | 2945 |
| 1850 | 1.7 0.04 % |
03-04-2024 11:15:00 Wednesday |
3778.2 3779.9 |
3785.7 | 3777 | 1324 |
| 1851 | 1.1 0.03 % |
03-04-2024 10:15:00 Wednesday |
3780.45 3781.55 |
3789.95 | 3775 | 3033 |
| 1852 | -23.4 -0.62 % |
03-04-2024 09:15:00 Wednesday |
3804.8 3781.4 |
3804.8 | 3770.55 | 6622 |
| 1853 | 1.3 0.03 % |
02-04-2024 15:15:00 Tuesday |
3811.15 3812.45 |
3813.1 | 3807.75 | 3287 |
| 1854 | 29.35 0.78 % |
02-04-2024 14:15:00 Tuesday |
3781.35 3810.7 |
3813.7 | 3774.9 | 11083 |
| 1855 | -1.15 -0.03 % |
02-04-2024 13:15:00 Tuesday |
3782.5 3781.35 |
3792.7 | 3778.05 | 5059 |
| 1856 | -0.3 -0.01 % |
02-04-2024 12:15:00 Tuesday |
3784.3 3784 |
3785.75 | 3772.85 | 5094 |
| 1857 | -30 -0.79 % |
02-04-2024 11:15:00 Tuesday |
3812.35 3782.35 |
3812.35 | 3778.25 | 7360 |
| 1858 | -30.35 -0.79 % |
02-04-2024 10:15:00 Tuesday |
3840.35 3810 |
3843.35 | 3801 | 5742 |
| 1859 | -4.6 -0.12 % |
02-04-2024 09:15:00 Tuesday |
3846.6 3842 |
3859.65 | 3815 | 10265 |
| 1860 | 0.65 0.02 % |
01-04-2024 15:15:00 Monday |
3838.35 3839 |
3841 | 3834 | 5819 |
| 1861 | 3.4 0.09 % |
01-04-2024 14:15:00 Monday |
3835.55 3838.95 |
3841.4 | 3827.4 | 11474 |
| 1862 | 4.15 0.11 % |
01-04-2024 13:15:00 Monday |
3829.9 3834.05 |
3842 | 3824.65 | 8572 |
| 1863 | 1 0.03 % |
01-04-2024 12:15:00 Monday |
3830 3831 |
3841.75 | 3821.15 | 5290 |
| 1864 | -8.5 -0.22 % |
01-04-2024 11:15:00 Monday |
3840.25 3831.75 |
3851.1 | 3829.25 | 14768 |
| 1865 | 0.95 0.02 % |
01-04-2024 10:15:00 Monday |
3839.3 3840.25 |
3842 | 3830 | 10969 |
| 1866 | 58.85 1.56 % |
01-04-2024 09:15:00 Monday |
3780.65 3839.5 |
3848.6 | 3780.65 | 28920 |
| 1867 | 32.05 0.85 % |
28-03-2024 15:15:00 Thursday |
3752.95 3785 |
3785 | 3745.3 | 2869 |
| 1868 | -42.9 -1.13 % |
28-03-2024 14:15:00 Thursday |
3794.65 3751.75 |
3812 | 3742.2 | 32100 |
| 1869 | 13.35 0.35 % |
28-03-2024 13:15:00 Thursday |
3786.65 3800 |
3800 | 3779.55 | 30591 |
| 1870 | 26.35 0.7 % |
28-03-2024 12:15:00 Thursday |
3760.95 3787.3 |
3800 | 3760.95 | 8159 |
| 1871 | 10.7 0.29 % |
28-03-2024 11:15:00 Thursday |
3752 3762.7 |
3782.95 | 3748.35 | 8257 |
| 1872 | 1 0.03 % |
28-03-2024 10:15:00 Thursday |
3751 3752 |
3762.55 | 3738.65 | 6467 |
| 1873 | 41.5 1.12 % |
28-03-2024 09:15:00 Thursday |
3710.3 3751.8 |
3756.45 | 3699 | 75756 |
| 1874 | -9.25 -0.25 % |
27-03-2024 15:15:00 Wednesday |
3711.9 3702.65 |
3711.9 | 3695.7 | 1827 |
| 1875 | -13.75 -0.37 % |
27-03-2024 14:15:00 Wednesday |
3724 3710.25 |
3724 | 3702.85 | 6164 |
| 1876 | 10.8 0.29 % |
27-03-2024 13:15:00 Wednesday |
3712.2 3723 |
3723 | 3707.05 | 3126 |
| 1877 | 3.25 0.09 % |
27-03-2024 12:15:00 Wednesday |
3706.5 3709.75 |
3720 | 3705.55 | 2148 |
| 1878 | -8.75 -0.24 % |
27-03-2024 11:15:00 Wednesday |
3715.25 3706.5 |
3724.05 | 3701.3 | 6894 |
| 1879 | 31.75 0.86 % |
27-03-2024 10:15:00 Wednesday |
3683.25 3715 |
3726.9 | 3682.4 | 9182 |
| 1880 | 1.55 0.04 % |
27-03-2024 09:15:00 Wednesday |
3685 3686.55 |
3696.75 | 3670 | 9906 |
| 1881 | -2.95 -0.08 % |
26-03-2024 15:15:00 Tuesday |
3669.95 3667 |
3671.15 | 3666 | 4131 |
| 1882 | -0.9 -0.02 % |
26-03-2024 14:15:00 Tuesday |
3670.85 3669.95 |
3674.9 | 3665 | 12721 |
| 1883 | 4.55 0.12 % |
26-03-2024 13:15:00 Tuesday |
3665.45 3670 |
3676.15 | 3664.3 | 534696 |
| 1884 | 15.45 0.42 % |
26-03-2024 12:15:00 Tuesday |
3649.05 3664.5 |
3667.2 | 3648 | 9529 |
| 1885 | 1.2 0.03 % |
26-03-2024 11:15:00 Tuesday |
3650 3651.2 |
3663.75 | 3646.45 | 10532 |
| 1886 | 10.1 0.28 % |
26-03-2024 10:15:00 Tuesday |
3639.9 3650 |
3656 | 3634.45 | 13053 |
| 1887 | 39.75 1.1 % |
26-03-2024 09:15:00 Tuesday |
3602.25 3642 |
3642 | 3600 | 15619 |
| 1888 | -5.45 -0.15 % |
22-03-2024 15:15:00 Friday |
3613.95 3608.5 |
3617.3 | 3601.45 | 14687 |
| 1889 | -11.75 -0.32 % |
22-03-2024 14:15:00 Friday |
3626.65 3614.9 |
3645.9 | 3606.15 | 95073 |
| 1890 | 21.75 0.6 % |
22-03-2024 13:15:00 Friday |
3605.8 3627.55 |
3631.5 | 3604.15 | 41191 |
| 1891 | 7.6 0.21 % |
22-03-2024 12:15:00 Friday |
3601 3608.6 |
3608.95 | 3590.9 | 4143 |
| 1892 | 4.05 0.11 % |
22-03-2024 11:15:00 Friday |
3596.7 3600.75 |
3604.5 | 3588.05 | 12142 |
| 1893 | -9.3 -0.26 % |
22-03-2024 10:15:00 Friday |
3605 3595.7 |
3614.95 | 3594.1 | 8088 |
| 1894 | 80.45 2.28 % |
22-03-2024 09:15:00 Friday |
3522.05 3602.5 |
3608 | 3522.05 | 19633 |
| 1895 | -1.75 -0.05 % |
21-03-2024 15:15:00 Thursday |
3565.7 3563.95 |
3566.05 | 3555.75 | 3412 |
| 1896 | -13.1 -0.37 % |
21-03-2024 14:15:00 Thursday |
3578.05 3564.95 |
3578.4 | 3553.65 | 5293 |
| 1897 | 4.95 0.14 % |
21-03-2024 13:15:00 Thursday |
3573.05 3578 |
3585.95 | 3564.05 | 4191 |
| 1898 | 11.85 0.33 % |
21-03-2024 12:15:00 Thursday |
3563.05 3574.9 |
3576.5 | 3562.45 | 4700 |
| 1899 | -23.9 -0.67 % |
21-03-2024 11:15:00 Thursday |
3587 3563.1 |
3587.4 | 3563.05 | 5368 |
| 1900 | 5.65 0.16 % |
21-03-2024 10:15:00 Thursday |
3581.35 3587 |
3595.65 | 3572.75 | 11154 |
| 1901 | 62.9 1.79 % |
21-03-2024 09:15:00 Thursday |
3518.4 3581.3 |
3592.55 | 3518.4 | 18866 |
| 1902 | 4.25 0.12 % |
20-03-2024 15:15:00 Wednesday |
3510.75 3515 |
3515 | 3506.4 | 9612 |
| 1903 | -10.2 -0.29 % |
20-03-2024 14:15:00 Wednesday |
3518.2 3508 |
3521 | 3504.9 | 3458 |
| 1904 | 3.2 0.09 % |
20-03-2024 13:15:00 Wednesday |
3515 3518.2 |
3519 | 3508 | 9058 |
| 1905 | 4.1 0.12 % |
20-03-2024 12:15:00 Wednesday |
3510.9 3515 |
3517.6 | 3510 | 11351 |
| 1906 | 1.9 0.05 % |
20-03-2024 11:15:00 Wednesday |
3509 3510.9 |
3523.7 | 3501 | 32217 |
| 1907 | 8.5 0.24 % |
20-03-2024 10:15:00 Wednesday |
3500.5 3509 |
3514.65 | 3487.65 | 33263 |
| 1908 | -1.5 -0.04 % |
20-03-2024 09:15:00 Wednesday |
3501.5 3500 |
3524.2 | 3495.05 | 16007 |
| 1909 | 8.65 0.25 % |
19-03-2024 15:15:00 Tuesday |
3497.25 3505.9 |
3506.85 | 3497.25 | 2845 |
| 1910 | -6.8 -0.19 % |
19-03-2024 14:15:00 Tuesday |
3503.8 3497 |
3514.8 | 3496 | 15684 |
| 1911 | 1.5 0.04 % |
19-03-2024 13:15:00 Tuesday |
3501.35 3502.85 |
3509.3 | 3498 | 28369 |
| 1912 | 4.95 0.14 % |
19-03-2024 12:15:00 Tuesday |
3495.9 3500.85 |
3507.4 | 3495.3 | 3669 |
| 1913 | -2.55 -0.07 % |
19-03-2024 11:15:00 Tuesday |
3498.95 3496.4 |
3501.45 | 3481 | 19012 |
| 1914 | -5.85 -0.17 % |
19-03-2024 10:15:00 Tuesday |
3505 3499.15 |
3509.35 | 3489 | 4293 |
| 1915 | -35.75 -1.01 % |
19-03-2024 09:15:00 Tuesday |
3540.7 3504.95 |
3549.4 | 3501.9 | 7268 |
| 1916 | 3.35 0.09 % |
18-03-2024 15:15:00 Monday |
3561 3564.35 |
3566.1 | 3554.2 | 2706 |
| 1917 | 0.25 0.01 % |
18-03-2024 14:15:00 Monday |
3560 3560.25 |
3572.65 | 3553 | 36370 |
| 1918 | -15 -0.42 % |
18-03-2024 13:15:00 Monday |
3572.85 3557.85 |
3572.95 | 3557.85 | 17478 |
| 1919 | 20.8 0.59 % |
18-03-2024 12:15:00 Monday |
3550.15 3570.95 |
3573.95 | 3550.15 | 4357 |
| 1920 | 6.75 0.19 % |
18-03-2024 11:15:00 Monday |
3545 3551.75 |
3556 | 3545 | 1010 |
| 1921 | -10.8 -0.3 % |
18-03-2024 10:15:00 Monday |
3556.3 3545.5 |
3567.25 | 3540.2 | 2641 |
| 1922 | 17.1 0.48 % |
18-03-2024 09:15:00 Monday |
3536 3553.1 |
3568 | 3527.7 | 4846 |
| 1923 | 14.15 0.4 % |
15-03-2024 15:15:00 Friday |
3531.95 3546.1 |
3547.8 | 3531.95 | 13341 |
| 1924 | -26.7 -0.75 % |
15-03-2024 14:15:00 Friday |
3560 3533.3 |
3560 | 3525 | 74797 |
| 1925 | 4.9 0.14 % |
15-03-2024 13:15:00 Friday |
3555.1 3560 |
3570.4 | 3554.75 | 12336 |
| 1926 | 1.95 0.05 % |
15-03-2024 12:15:00 Friday |
3551.55 3553.5 |
3561.65 | 3549 | 23433 |
| 1927 | 12.2 0.34 % |
15-03-2024 11:15:00 Friday |
3540.2 3552.4 |
3560.3 | 3533.35 | 2165 |
| 1928 | -22.45 -0.63 % |
15-03-2024 10:15:00 Friday |
3562.45 3540 |
3563.9 | 3536.05 | 3517 |
| 1929 | -44.2 -1.23 % |
15-03-2024 09:15:00 Friday |
3605.75 3561.55 |
3605.75 | 3541 | 8726 |
| 1930 | -1.7 -0.05 % |
14-03-2024 15:15:00 Thursday |
3602.7 3601 |
3609.05 | 3596.45 | 2632 |
| 1931 | -12.9 -0.36 % |
14-03-2024 14:15:00 Thursday |
3613 3600.1 |
3635.15 | 3600 | 11655 |
| 1932 | -1.65 -0.05 % |
14-03-2024 13:15:00 Thursday |
3612.3 3610.65 |
3615 | 3600.65 | 2926 |
| 1933 | -3.35 -0.09 % |
14-03-2024 12:15:00 Thursday |
3616 3612.65 |
3620.85 | 3591.95 | 9641 |
| 1934 | 18.95 0.53 % |
14-03-2024 11:15:00 Thursday |
3596.45 3615.4 |
3621 | 3592.4 | 9244 |
| 1935 | 21.4 0.6 % |
14-03-2024 10:15:00 Thursday |
3578.05 3599.45 |
3614 | 3575.75 | 11090 |
| 1936 | 62.65 1.78 % |
14-03-2024 09:15:00 Thursday |
3515.4 3578.05 |
3598 | 3515.4 | 24141 |
| 1937 | 3.25 0.09 % |
13-03-2024 15:15:00 Wednesday |
3534.5 3537.75 |
3540.8 | 3534.1 | 2136 |
| 1938 | -0.05 0 % |
13-03-2024 14:15:00 Wednesday |
3537 3536.95 |
3545 | 3512 | 43870 |
| 1939 | 0.1 0 % |
13-03-2024 13:15:00 Wednesday |
3536.9 3537 |
3543.2 | 3525.5 | 41197 |
| 1940 | 21.55 0.61 % |
13-03-2024 12:15:00 Wednesday |
3516.65 3538.2 |
3546.95 | 3511.4 | 25745 |
| 1941 | -33.6 -0.95 % |
13-03-2024 11:15:00 Wednesday |
3549.8 3516.2 |
3558 | 3515 | 4986 |
| 1942 | -57.2 -1.59 % |
13-03-2024 10:15:00 Wednesday |
3604.2 3547 |
3607 | 3536.95 | 14233 |
| 1943 | -23.8 -0.66 % |
13-03-2024 09:15:00 Wednesday |
3630.05 3606.25 |
3636 | 3593 | 15223 |
| 1944 | -1.65 -0.05 % |
12-03-2024 15:15:00 Tuesday |
3620.35 3618.7 |
3629 | 3616.65 | 1018 |
| 1945 | -18.2 -0.5 % |
12-03-2024 14:15:00 Tuesday |
3638.25 3620.05 |
3639.65 | 3614.4 | 3096 |
| 1946 | 0.65 0.02 % |
12-03-2024 13:15:00 Tuesday |
3639.35 3640 |
3644.9 | 3637.8 | 1524 |
| 1947 | 0.95 0.03 % |
12-03-2024 12:15:00 Tuesday |
3636.55 3637.5 |
3647.55 | 3633.55 | 4349 |
| 1948 | -10.4 -0.28 % |
12-03-2024 11:15:00 Tuesday |
3650.6 3640.2 |
3652.95 | 3631.55 | 4508 |
| 1949 | -6.15 -0.17 % |
12-03-2024 10:15:00 Tuesday |
3656.85 3650.7 |
3660.4 | 3634.6 | 3066 |
| 1950 | 14.25 0.39 % |
12-03-2024 09:15:00 Tuesday |
3643.3 3657.55 |
3671.95 | 3640 | 8484 |