| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -8.2 -0.14 % |
10-02-2025 15:15:00 |
5804.9 5796.7 |
5804.9 5777.65 |
| -33.35 -0.58 % |
11-02-2025 09:15:00 |
5797 5763.65 |
5815.8 5752.55 |
| -15.8 -0.27 % |
11-02-2025 10:15:00 |
5757 5741.2 |
5771.65 5728.5 |
| -8 -0.14 % |
11-02-2025 11:15:00 |
5743 5735 |
5750 5735 |
| -65.95 -1.15 % |
11-02-2025 12:15:00 |
5735 5669.05 |
5735 5656.15 |
| 26.6 0.47 % |
11-02-2025 13:15:00 |
5673.7 5700.3 |
5712.1 5673.7 |
| -12.8 -0.22 % |
11-02-2025 14:15:00 |
5699.1 5686.3 |
5704.75 5655 |
| -12.1 -0.21 % |
11-02-2025 15:15:00 |
5687.1 5675 |
5687.45 5661.2 |
| -55.05 -0.97 % |
12-02-2025 09:15:00 |
5695.05 5640 |
5704.7 5613.6 |
| 33.3 0.59 % |
12-02-2025 10:15:00 |
5616 5649.3 |
5668.05 5609.35 |
| 19.4 0.34 % |
12-02-2025 11:15:00 |
5655.6 5675 |
5695.25 5651 |
| 6.5 0.11 % |
12-02-2025 12:15:00 |
5680 5686.5 |
5688.2 5664.8 |
| 3.5 0.06 % |
12-02-2025 13:15:00 |
5681.5 5685 |
5686.75 5665.6 |
| 20.05 0.35 % |
12-02-2025 14:15:00 |
5692.25 5712.3 |
5712.3 5679.9 |
| 4.15 0.07 % |
12-02-2025 15:15:00 |
5701.1 5705.25 |
5712.4 5701.1 |
| -3.1 -0.05 % |
13-02-2025 09:15:00 |
5687.45 5684.35 |
5736.8 5604.8 |
| 5.8 0.1 % |
13-02-2025 10:15:00 |
5676.15 5681.95 |
5699.95 5660 |
| -79.65 -1.4 % |
13-02-2025 11:15:00 |
5688.35 5608.7 |
5698.9 5598.05 |
| 27.8 0.5 % |
13-02-2025 12:15:00 |
5606.6 5634.4 |
5643.4 5589.25 |
| -26.95 -0.48 % |
13-02-2025 13:15:00 |
5630 5603.05 |
5639.1 5584 |
| -0.35 -0.01 % |
13-02-2025 14:15:00 |
5601 5600.65 |
5610.9 5578.7 |
| -1.05 -0.02 % |
13-02-2025 15:15:00 |
5600.65 5599.6 |
5615.95 5589.05 |
| -41.05 -0.73 % |
14-02-2025 09:15:00 |
5616.05 5575 |
5650 5560 |
| -70 -1.26 % |
14-02-2025 10:15:00 |
5575 5505 |
5588 5489.45 |
| 30.9 0.56 % |
14-02-2025 11:15:00 |
5494.8 5525.7 |
5550 5490.85 |
| 8.15 0.15 % |
14-02-2025 12:15:00 |
5520.15 5528.3 |
5539.45 5500.1 |
| -41.45 -0.75 % |
14-02-2025 13:15:00 |
5526.55 5485.1 |
5526.55 5474.7 |
| 24.45 0.45 % |
14-02-2025 14:15:00 |
5485.1 5509.55 |
5521.3 5481.2 |
| -20.85 -0.38 % |
14-02-2025 15:15:00 |
5517.65 5496.8 |
5522.4 5496.8 |
| 33.95 0.63 % |
17-02-2025 09:15:00 |
5425.05 5459 |
5518.75 5416.25 |
| -4.15 -0.08 % |
17-02-2025 10:15:00 |
5459 5454.85 |
5481 5425 |
| 16.4 0.3 % |
17-02-2025 11:15:00 |
5452.6 5469 |
5480 5452 |
| -21.15 -0.39 % |
17-02-2025 12:15:00 |
5463 5441.85 |
5484.75 5441.85 |
| 14.55 0.27 % |
17-02-2025 13:15:00 |
5455.45 5470 |
5477.45 5435.5 |
| 1.6 0.03 % |
17-02-2025 14:15:00 |
5472.5 5474.1 |
5499.45 5462.45 |
| 22.05 0.4 % |
17-02-2025 15:15:00 |
5469.1 5491.15 |
5492.4 5467.25 |
| 104.95 1.91 % |
18-02-2025 09:15:00 |
5501 5605.95 |
5636 5466.35 |
| -20.3 -0.36 % |
18-02-2025 10:15:00 |
5599.85 5579.55 |
5623 5565.55 |
| 25.55 0.46 % |
18-02-2025 11:15:00 |
5576.05 5601.6 |
5609.15 5570 |
| 21.35 0.38 % |
18-02-2025 12:15:00 |
5609.65 5631 |
5643 5604.1 |
| 30.1 0.53 % |
18-02-2025 13:15:00 |
5630.05 5660.15 |
5676.05 5624.4 |
| 22.9 0.4 % |
18-02-2025 14:15:00 |
5661.1 5684 |
5685 5659.2 |
| -28.2 -0.5 % |
18-02-2025 15:15:00 |
5678.2 5650 |
5682.35 5650 |
| -99.05 -1.75 % |
19-02-2025 09:15:00 |
5651.05 5552 |
5651.05 5510.5 |
| -28.85 -0.52 % |
19-02-2025 10:15:00 |
5554.85 5526 |
5560 5517.55 |
| -6.45 -0.12 % |
19-02-2025 11:15:00 |
5530.45 5524 |
5538.05 5522 |
| -21 -0.38 % |
19-02-2025 12:15:00 |
5522 5501 |
5533.35 5492.9 |
| -13.1 -0.24 % |
19-02-2025 13:15:00 |
5501 5487.9 |
5502.45 5468 |
| -17.9 -0.33 % |
19-02-2025 14:15:00 |
5487.9 5470 |
5494.55 5470 |
| 2 0.04 % |
19-02-2025 15:15:00 |
5470 5472 |
5474.7 5457.55 |
| -38.5 -0.71 % |
20-02-2025 09:15:00 |
5424.5 5386 |
5450 5355 |
| -2.8 -0.05 % |
20-02-2025 10:15:00 |
5392.8 5390 |
5400 5373.3 |
| -3.35 -0.06 % |
20-02-2025 11:15:00 |
5395.9 5392.55 |
5411.1 5368 |
| -1.2 -0.02 % |
20-02-2025 12:15:00 |
5391.6 5390.4 |
5397.9 5372.75 |
| -7.95 -0.15 % |
20-02-2025 13:15:00 |
5390.4 5382.45 |
5400 5382.45 |
| 13.7 0.25 % |
20-02-2025 14:15:00 |
5385.45 5399.15 |
5403.65 5373.95 |
| -2 -0.04 % |
20-02-2025 15:15:00 |
5399 5397 |
5399.15 5391.5 |
| -75.25 -1.39 % |
21-02-2025 09:15:00 |
5395 5319.75 |
5422.9 5318.3 |
| -6.3 -0.12 % |
21-02-2025 10:15:00 |
5310.95 5304.65 |
5343.25 5302.8 |
| -2.65 -0.05 % |
21-02-2025 11:15:00 |
5304.65 5302 |
5339.25 5294.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -325.75 | Min | 3841.05 3945 |
3988.75 | 3841.05 | -829 | |
| 273.05 | Max | 6751.4 6754 |
6764.8 | 6727.05 | 39059 | |
| -0.12 | Avergae | 5448.53 5448.41 |
5470.68 | 5427.22 | 2282 | |
| 1 | -26.2 -0.58 % |
25-04-2025 15:15:00 Friday |
4501.2 4475 |
4501.2 | 4475 | 722 |
| 2 | -30.6 -0.67 % |
25-04-2025 14:15:00 Friday |
4537.6 4507 |
4549 | 4501.65 | 1451 |
| 3 | -5.3 -0.12 % |
25-04-2025 13:15:00 Friday |
4531.3 4526 |
4567.4 | 4524.25 | 646 |
| 4 | 4.4 0.1 % |
25-04-2025 12:15:00 Friday |
4523.15 4527.55 |
4539.65 | 4523 | 786 |
| 5 | 43.1 0.96 % |
25-04-2025 11:15:00 Friday |
4493.4 4536.5 |
4536.5 | 4468.75 | 1937 |
| 6 | 31.2 0.7 % |
25-04-2025 10:15:00 Friday |
4473.25 4504.45 |
4510 | 4460.7 | 1699 |
| 7 | -56.7 -1.25 % |
25-04-2025 09:15:00 Friday |
4529.95 4473.25 |
4600 | 4445.4 | 4072 |
| 8 | -3 -0.07 % |
24-04-2025 15:15:00 Thursday |
4533 4530 |
4550 | 4527.15 | 1240 |
| 9 | 17.85 0.4 % |
24-04-2025 14:15:00 Thursday |
4509.45 4527.3 |
4534 | 4502.4 | 1590 |
| 10 | -4.3 -0.1 % |
24-04-2025 13:15:00 Thursday |
4514.5 4510.2 |
4532 | 4500 | 1445 |
| 11 | -24.65 -0.54 % |
24-04-2025 12:15:00 Thursday |
4538.6 4513.95 |
4564.95 | 4505 | 1015 |
| 12 | 11.6 0.26 % |
24-04-2025 11:15:00 Thursday |
4527 4538.6 |
4544.2 | 4513.55 | 1208 |
| 13 | -0.95 -0.02 % |
24-04-2025 10:15:00 Thursday |
4522.1 4521.15 |
4555 | 4486.05 | 3089 |
| 14 | -60.1 -1.31 % |
24-04-2025 09:15:00 Thursday |
4577 4516.9 |
4585 | 4450 | 11481 |
| 15 | -12.35 -0.27 % |
23-04-2025 15:15:00 Wednesday |
4539.9 4527.55 |
4546.9 | 4527.55 | 908 |
| 16 | 8.7 0.19 % |
23-04-2025 14:15:00 Wednesday |
4526.55 4535.25 |
4540 | 4514.4 | 2474 |
| 17 | 27.3 0.61 % |
23-04-2025 13:15:00 Wednesday |
4500.15 4527.45 |
4539 | 4476.9 | 2484 |
| 18 | -32.2 -0.71 % |
23-04-2025 12:15:00 Wednesday |
4532.2 4500 |
4548 | 4498.1 | 1695 |
| 19 | -2 -0.04 % |
23-04-2025 11:15:00 Wednesday |
4534 4532 |
4565.55 | 4523.7 | 7220 |
| 20 | 50.1 1.12 % |
23-04-2025 10:15:00 Wednesday |
4473.2 4523.3 |
4530 | 4448.05 | 3339 |
| 21 | 79.35 1.81 % |
23-04-2025 09:15:00 Wednesday |
4393.65 4473 |
4525 | 4393.65 | 9344 |
| 22 | 0.65 0.02 % |
22-04-2025 15:15:00 Tuesday |
4317.55 4318.2 |
4320.75 | 4317 | 46 |
| 23 | 5.25 0.12 % |
22-04-2025 14:15:00 Tuesday |
4331.9 4337.15 |
4337.15 | 4331.45 | 32 |
| 24 | -5.7 -0.13 % |
22-04-2025 13:15:00 Tuesday |
4330.7 4325 |
4349.35 | 4315.55 | 842 |
| 25 | -14.55 -0.34 % |
22-04-2025 12:15:00 Tuesday |
4334.55 4320 |
4360.15 | 4314 | 2625 |
| 26 | 9.35 0.22 % |
22-04-2025 11:15:00 Tuesday |
4327 4336.35 |
4340 | 4295.5 | 893 |
| 27 | 50.7 1.18 % |
22-04-2025 10:15:00 Tuesday |
4279.3 4330 |
4330 | 4275.05 | 1596 |
| 28 | -23 -0.53 % |
22-04-2025 09:15:00 Tuesday |
4302 4279 |
4317.95 | 4247.75 | 3636 |
| 29 | -2.95 -0.07 % |
21-04-2025 15:15:00 Monday |
4300 4297.05 |
4303 | 4295.7 | 13146 |
| 30 | -9 -0.21 % |
21-04-2025 14:15:00 Monday |
4309 4300 |
4309 | 4292.65 | 7335 |
| 31 | -32.6 -0.75 % |
21-04-2025 13:15:00 Monday |
4339.35 4306.75 |
4349.7 | 4298 | 979 |
| 32 | 0.25 0.01 % |
21-04-2025 12:15:00 Monday |
4339.1 4339.35 |
4349.95 | 4327.6 | 824 |
| 33 | 78.45 1.84 % |
21-04-2025 11:15:00 Monday |
4264.15 4342.6 |
4349 | 4254.25 | 2555 |
| 34 | 3.45 0.08 % |
21-04-2025 10:15:00 Monday |
4251 4254.45 |
4279.8 | 4238.95 | 1327 |
| 35 | 39.05 0.93 % |
21-04-2025 09:15:00 Monday |
4192.05 4231.1 |
4262.35 | 4192.05 | 2431 |
| 36 | 25.05 0.6 % |
17-04-2025 15:15:00 Thursday |
4189.1 4214.15 |
4217.2 | 4185.15 | 559 |
| 37 | -6.85 -0.16 % |
17-04-2025 14:15:00 Thursday |
4193 4186.15 |
4194.85 | 4176.9 | 1951 |
| 38 | 19.35 0.46 % |
17-04-2025 13:15:00 Thursday |
4180.65 4200 |
4200 | 4174 | 1911 |
| 39 | 15.9 0.38 % |
17-04-2025 12:15:00 Thursday |
4158.1 4174 |
4188.1 | 4158.1 | 1033 |
| 40 | 14 0.34 % |
17-04-2025 11:15:00 Thursday |
4147 4161 |
4165.5 | 4140 | 1125 |
| 41 | 49.45 1.21 % |
17-04-2025 10:15:00 Thursday |
4095.8 4145.25 |
4151.95 | 4092.4 | 669 |
| 42 | -67.4 -1.62 % |
17-04-2025 09:15:00 Thursday |
4162.4 4095 |
4162.4 | 4050 | 4344 |
| 43 | 10.8 0.25 % |
16-04-2025 15:15:00 Wednesday |
4271.55 4282.35 |
4282.85 | 4271.05 | 300 |
| 44 | -3.2 -0.07 % |
16-04-2025 14:15:00 Wednesday |
4274.75 4271.55 |
4286.75 | 4268.1 | 349 |
| 45 | 3.75 0.09 % |
16-04-2025 13:15:00 Wednesday |
4271 4274.75 |
4274.75 | 4255.05 | 270 |
| 46 | -29.75 -0.69 % |
16-04-2025 12:15:00 Wednesday |
4304.75 4275 |
4309 | 4264.05 | 1262 |
| 47 | 9.25 0.22 % |
16-04-2025 11:15:00 Wednesday |
4293.75 4303 |
4304.15 | 4293.65 | 730 |
| 48 | -18.8 -0.44 % |
16-04-2025 10:15:00 Wednesday |
4310.45 4291.65 |
4310.45 | 4275 | 728 |
| 49 | -4.95 -0.11 % |
16-04-2025 09:15:00 Wednesday |
4318.95 4314 |
4318.95 | 4276.85 | 1938 |
| 50 | -0.8 -0.02 % |
15-04-2025 15:15:00 Tuesday |
4319.8 4319 |
4322 | 4310 | 511 |
| 51 | 12.95 0.3 % |
15-04-2025 14:15:00 Tuesday |
4306.95 4319.9 |
4324 | 4303 | 1139 |
| 52 | 8.65 0.2 % |
15-04-2025 13:15:00 Tuesday |
4291.35 4300 |
4305 | 4289.1 | 468 |
| 53 | 24.5 0.57 % |
15-04-2025 12:15:00 Tuesday |
4265.5 4290 |
4295 | 4265.5 | 1072 |
| 54 | -35.7 -0.83 % |
15-04-2025 11:15:00 Tuesday |
4303.6 4267.9 |
4315 | 4255.7 | 2740 |
| 55 | 15 0.35 % |
15-04-2025 10:15:00 Tuesday |
4289.1 4304.1 |
4305 | 4279.6 | 1419 |
| 56 | -29.9 -0.69 % |
15-04-2025 09:15:00 Tuesday |
4320.05 4290.15 |
4328.2 | 4265 | 4937 |
| 57 | -10 -0.24 % |
11-04-2025 15:15:00 Friday |
4243 4233 |
4246.8 | 4233 | 663 |
| 58 | 20.4 0.48 % |
11-04-2025 14:15:00 Friday |
4222.95 4243.35 |
4251.05 | 4202.1 | 2896 |
| 59 | -24.05 -0.57 % |
11-04-2025 13:15:00 Friday |
4247 4222.95 |
4247.6 | 4209.85 | 1219 |
| 60 | 17.15 0.41 % |
11-04-2025 12:15:00 Friday |
4230.9 4248.05 |
4248.05 | 4220.9 | 1467 |
| 61 | 17.2 0.41 % |
11-04-2025 11:15:00 Friday |
4220 4237.2 |
4244.1 | 4203 | 6136 |
| 62 | 22.45 0.53 % |
11-04-2025 10:15:00 Friday |
4197.55 4220 |
4220 | 4180.85 | 1532 |
| 63 | -21 -0.5 % |
11-04-2025 09:15:00 Friday |
4215 4194 |
4231.2 | 4179.2 | 4537 |
| 64 | 1.05 0.03 % |
09-04-2025 15:15:00 Wednesday |
4107.25 4108.3 |
4118.5 | 4100.8 | 755 |
| 65 | 1.65 0.04 % |
09-04-2025 14:15:00 Wednesday |
4101.4 4103.05 |
4122.15 | 4091.25 | 548 |
| 66 | -22.8 -0.55 % |
09-04-2025 13:15:00 Wednesday |
4128.35 4105.55 |
4156.65 | 4105.55 | 2245 |
| 67 | 24.45 0.6 % |
09-04-2025 12:15:00 Wednesday |
4108 4132.45 |
4145 | 4099.6 | 3295 |
| 68 | 20.3 0.5 % |
09-04-2025 11:15:00 Wednesday |
4089.7 4110 |
4121.75 | 4088.4 | 2125 |
| 69 | 55.95 1.39 % |
09-04-2025 10:15:00 Wednesday |
4029.05 4085 |
4085 | 4026.6 | 1486 |
| 70 | -70.85 -1.73 % |
09-04-2025 09:15:00 Wednesday |
4101.05 4030.2 |
4161 | 4026.1 | 3833 |
| 71 | 2.15 0.05 % |
08-04-2025 15:15:00 Tuesday |
4170.85 4173 |
4185.7 | 4170.3 | 644 |
| 72 | -12.15 -0.29 % |
08-04-2025 14:15:00 Tuesday |
4185.65 4173.5 |
4197.5 | 4155.3 | 1141 |
| 73 | -35.25 -0.84 % |
08-04-2025 13:15:00 Tuesday |
4220.95 4185.7 |
4221.9 | 4161.15 | 1125 |
| 74 | 28.9 0.69 % |
08-04-2025 12:15:00 Tuesday |
4190 4218.9 |
4234.95 | 4182.45 | 4756 |
| 75 | 65.45 1.59 % |
08-04-2025 11:15:00 Tuesday |
4124.55 4190 |
4190 | 4114.75 | 2972 |
| 76 | 40 0.98 % |
08-04-2025 10:15:00 Tuesday |
4085.1 4125.1 |
4143.5 | 4065 | 3617 |
| 77 | -76.2 -1.83 % |
08-04-2025 09:15:00 Tuesday |
4160.2 4084 |
4216 | 4065.8 | 3818 |
| 78 | 27.15 0.67 % |
07-04-2025 15:15:00 Monday |
4052.65 4079.8 |
4100 | 4052.65 | 1191 |
| 79 | 69 1.73 % |
07-04-2025 14:15:00 Monday |
3986.25 4055.25 |
4072.75 | 3983.45 | 2645 |
| 80 | 20.8 0.52 % |
07-04-2025 13:15:00 Monday |
3967.15 3987.95 |
3988.75 | 3950.1 | 1218 |
| 81 | -13.6 -0.34 % |
07-04-2025 12:15:00 Monday |
3981.6 3968 |
3999.4 | 3961.05 | 1152 |
| 82 | 2.35 0.06 % |
07-04-2025 11:15:00 Monday |
3984 3986.35 |
4041.1 | 3971.4 | 3565 |
| 83 | 36.45 0.92 % |
07-04-2025 10:15:00 Monday |
3946.55 3983 |
3988.95 | 3933.05 | 5362 |
| 84 | 103.95 2.71 % |
07-04-2025 09:15:00 Monday |
3841.05 3945 |
4014.9 | 3841.05 | 10809 |
| 85 | 14.75 0.36 % |
04-04-2025 15:15:00 Friday |
4142 4156.75 |
4157 | 4136.95 | 1014 |
| 86 | 18.25 0.44 % |
04-04-2025 14:15:00 Friday |
4121.3 4139.55 |
4141.3 | 4100.85 | 3241 |
| 87 | -52.6 -1.26 % |
04-04-2025 13:15:00 Friday |
4173.8 4121.2 |
4174.6 | 4120 | 977 |
| 88 | 29.65 0.72 % |
04-04-2025 12:15:00 Friday |
4146.05 4175.7 |
4183.4 | 4125 | 4849 |
| 89 | -78.2 -1.85 % |
04-04-2025 11:15:00 Friday |
4228.2 4150 |
4231.2 | 4149 | 4455 |
| 90 | -33.35 -0.78 % |
04-04-2025 10:15:00 Friday |
4263.5 4230.15 |
4266.35 | 4226.15 | 4098 |
| 91 | -74 -1.71 % |
04-04-2025 09:15:00 Friday |
4334.4 4260.4 |
4340.7 | 4250.45 | 1654 |
| 92 | -1.75 -0.04 % |
03-04-2025 15:15:00 Thursday |
4343.65 4341.9 |
4348.5 | 4335.9 | 592 |
| 93 | -4.9 -0.11 % |
03-04-2025 14:15:00 Thursday |
4348.6 4343.7 |
4355.6 | 4338.65 | 818 |
| 94 | 37.2 0.86 % |
03-04-2025 13:15:00 Thursday |
4308.45 4345.65 |
4352.15 | 4304.45 | 874 |
| 95 | -29.1 -0.67 % |
03-04-2025 12:15:00 Thursday |
4341.4 4312.3 |
4341.4 | 4308.95 | 1431 |
| 96 | -3.6 -0.08 % |
03-04-2025 11:15:00 Thursday |
4345 4341.4 |
4352.3 | 4332.85 | 1692 |
| 97 | -83.4 -1.88 % |
03-04-2025 10:15:00 Thursday |
4432.75 4349.35 |
4432.75 | 4343.4 | 2765 |
| 98 | 31 0.7 % |
03-04-2025 09:15:00 Thursday |
4400 4431 |
4449.35 | 4346.15 | 3749 |
| 99 | -28.7 -0.64 % |
02-04-2025 15:15:00 Wednesday |
4505.7 4477 |
4508.95 | 4477 | 523 |
| 100 | 27.45 0.61 % |
02-04-2025 14:15:00 Wednesday |
4475 4502.45 |
4512.55 | 4475 | 2079 |
| 101 | 59.5 1.35 % |
02-04-2025 13:15:00 Wednesday |
4415.3 4474.8 |
4475.05 | 4410.5 | 973 |
| 102 | -8.4 -0.19 % |
02-04-2025 12:15:00 Wednesday |
4423.25 4414.85 |
4436 | 4402 | 1841 |
| 103 | 17.7 0.4 % |
02-04-2025 11:15:00 Wednesday |
4410 4427.7 |
4446.9 | 4409.35 | 727 |
| 104 | 8.6 0.2 % |
02-04-2025 10:15:00 Wednesday |
4405.15 4413.75 |
4438 | 4400.05 | 901 |
| 105 | -37.3 -0.84 % |
02-04-2025 09:15:00 Wednesday |
4445 4407.7 |
4452.3 | 4396.65 | 1327 |
| 106 | -20.45 -0.46 % |
01-04-2025 15:15:00 Tuesday |
4425.45 4405 |
4430.4 | 4405 | 827 |
| 107 | 13.3 0.3 % |
01-04-2025 14:15:00 Tuesday |
4414.5 4427.8 |
4436.1 | 4400.5 | 1150 |
| 108 | 36.7 0.84 % |
01-04-2025 13:15:00 Tuesday |
4388.75 4425.45 |
4444.85 | 4375.1 | 2129 |
| 109 | 2.65 0.06 % |
01-04-2025 12:15:00 Tuesday |
4386.15 4388.8 |
4402.25 | 4382.05 | 1263 |
| 110 | -19 -0.43 % |
01-04-2025 11:15:00 Tuesday |
4403.55 4384.55 |
4415 | 4374 | 4827 |
| 111 | -55.15 -1.24 % |
01-04-2025 10:15:00 Tuesday |
4453.15 4398 |
4479.8 | 4392.65 | 2991 |
| 112 | -37.1 -0.83 % |
01-04-2025 09:15:00 Tuesday |
4490.9 4453.8 |
4490.9 | 4431 | 3974 |
| 113 | -11.15 -0.25 % |
28-03-2025 15:15:00 Friday |
4496.15 4485 |
4497.3 | 4475 | 2143 |
| 114 | 0.85 0.02 % |
28-03-2025 14:15:00 Friday |
4495.3 4496.15 |
4517.85 | 4492.45 | 3446 |
| 115 | -37 -0.82 % |
28-03-2025 13:15:00 Friday |
4535 4498 |
4536.25 | 4484.9 | 4063 |
| 116 | -41.35 -0.9 % |
28-03-2025 12:15:00 Friday |
4582.55 4541.2 |
4582.75 | 4529.6 | 3620 |
| 117 | -20.65 -0.45 % |
28-03-2025 11:15:00 Friday |
4605.65 4585 |
4610.6 | 4585 | 2682 |
| 118 | 27.25 0.6 % |
28-03-2025 10:15:00 Friday |
4578.4 4605.65 |
4623.45 | 4573.15 | 2983 |
| 119 | 217.95 5 % |
28-03-2025 09:15:00 Friday |
4360 4577.95 |
4625.05 | 4360 | 8562 |
| 120 | -12.1 -0.26 % |
27-03-2025 15:15:00 Thursday |
4662.65 4650.55 |
4671 | 4650.55 | 1334 |
| 121 | 19.85 0.43 % |
27-03-2025 14:15:00 Thursday |
4634.2 4654.05 |
4660 | 4623.8 | 1273 |
| 122 | 3.25 0.07 % |
27-03-2025 13:15:00 Thursday |
4627.75 4631 |
4635 | 4619.5 | 407 |
| 123 | 5.4 0.12 % |
27-03-2025 12:15:00 Thursday |
4626.75 4632.15 |
4632.15 | 4608.45 | 496 |
| 124 | 9.95 0.22 % |
27-03-2025 11:15:00 Thursday |
4610.35 4620.3 |
4639.15 | 4610.35 | 1628 |
| 125 | -35.1 -0.76 % |
27-03-2025 10:15:00 Thursday |
4644.9 4609.8 |
4648.5 | 4602.35 | 1140 |
| 126 | 40.55 0.88 % |
27-03-2025 09:15:00 Thursday |
4607.95 4648.5 |
4648.85 | 4552.05 | 1982 |
| 127 | -15.85 -0.34 % |
26-03-2025 15:15:00 Wednesday |
4624 4608.15 |
4626.65 | 4601 | 1197 |
| 128 | 3.15 0.07 % |
26-03-2025 14:15:00 Wednesday |
4623.55 4626.7 |
4626.8 | 4607.55 | 2858 |
| 129 | 9.9 0.21 % |
26-03-2025 13:15:00 Wednesday |
4618.3 4628.2 |
4628.2 | 4592.7 | 2498 |
| 130 | -8 -0.17 % |
26-03-2025 12:15:00 Wednesday |
4622.95 4614.95 |
4632.45 | 4606.6 | 932 |
| 131 | 0.15 0 % |
26-03-2025 11:15:00 Wednesday |
4623.85 4624 |
4627.05 | 4600 | 1988 |
| 132 | -11.45 -0.25 % |
26-03-2025 10:15:00 Wednesday |
4630 4618.55 |
4630.85 | 4603.6 | 1044 |
| 133 | 28.2 0.61 % |
26-03-2025 09:15:00 Wednesday |
4600.25 4628.45 |
4655 | 4582.65 | 3591 |
| 134 | -5.85 -0.13 % |
25-03-2025 15:15:00 Tuesday |
4603.7 4597.85 |
4616.1 | 4595.8 | 21408 |
| 135 | -20.25 -0.44 % |
25-03-2025 14:15:00 Tuesday |
4620.25 4600 |
4621 | 4596.65 | 16886 |
| 136 | 28.2 0.61 % |
25-03-2025 13:15:00 Tuesday |
4590.05 4618.25 |
4618.25 | 4583.85 | 528 |
| 137 | -10.6 -0.23 % |
25-03-2025 12:15:00 Tuesday |
4603.85 4593.25 |
4614.8 | 4590.05 | 445 |
| 138 | 21.15 0.46 % |
25-03-2025 11:15:00 Tuesday |
4580.2 4601.35 |
4611 | 4574.85 | 1694 |
| 139 | -9.95 -0.22 % |
25-03-2025 10:15:00 Tuesday |
4588 4578.05 |
4595.4 | 4557.5 | 17502 |
| 140 | -68.05 -1.46 % |
25-03-2025 09:15:00 Tuesday |
4658.05 4590 |
4659.7 | 4588 | 4112 |
| 141 | -6.25 -0.14 % |
24-03-2025 15:15:00 Monday |
4626.35 4620.1 |
4626.35 | 4612.1 | 1133 |
| 142 | 10.8 0.23 % |
24-03-2025 14:15:00 Monday |
4616.3 4627.1 |
4644.5 | 4605.9 | 2318 |
| 143 | 10.25 0.22 % |
24-03-2025 13:15:00 Monday |
4603.9 4614.15 |
4627.35 | 4597.4 | 2353 |
| 144 | 28.7 0.63 % |
24-03-2025 12:15:00 Monday |
4577.05 4605.75 |
4606 | 4577 | 2006 |
| 145 | 29.25 0.64 % |
24-03-2025 11:15:00 Monday |
4548.75 4578 |
4589 | 4543.95 | 2902 |
| 146 | 8.85 0.19 % |
24-03-2025 10:15:00 Monday |
4540 4548.85 |
4577.4 | 4538.25 | 3256 |
| 147 | -1.4 -0.03 % |
24-03-2025 09:15:00 Monday |
4542.65 4541.25 |
4580 | 4500 | 7573 |
| 148 | -13.05 -0.29 % |
21-03-2025 15:15:00 Friday |
4520.05 4507 |
4535.85 | 4507 | 1176 |
| 149 | 2 0.04 % |
21-03-2025 14:15:00 Friday |
4520 4522 |
4529.6 | 4504.8 | 2312 |
| 150 | -2 -0.04 % |
21-03-2025 13:15:00 Friday |
4520 4518 |
4520 | 4475.35 | 3108 |
| 151 | 8.4 0.19 % |
21-03-2025 12:15:00 Friday |
4507 4515.4 |
4532.05 | 4501 | 2970 |
| 152 | 69.35 1.56 % |
21-03-2025 11:15:00 Friday |
4433 4502.35 |
4506.25 | 4430.05 | 3551 |
| 153 | 1.9 0.04 % |
21-03-2025 10:15:00 Friday |
4429.85 4431.75 |
4464.1 | 4428.25 | 3511 |
| 154 | 63.25 1.45 % |
21-03-2025 09:15:00 Friday |
4365 4428.25 |
4470 | 4273.45 | 7624 |
| 155 | -20.2 -0.46 % |
20-03-2025 15:15:00 Thursday |
4427.2 4407 |
4427.65 | 4407 | 557 |
| 156 | 1.7 0.04 % |
20-03-2025 14:15:00 Thursday |
4422.55 4424.25 |
4436.6 | 4410.4 | 1480 |
| 157 | -1 -0.02 % |
20-03-2025 13:15:00 Thursday |
4423 4422 |
4423 | 4400.65 | 14121 |
| 158 | 11.55 0.26 % |
20-03-2025 12:15:00 Thursday |
4412 4423.55 |
4425.85 | 4405.85 | 9049 |
| 159 | -3.75 -0.09 % |
20-03-2025 11:15:00 Thursday |
4409.6 4405.85 |
4410.1 | 4384.25 | 844 |
| 160 | 9.9 0.23 % |
20-03-2025 10:15:00 Thursday |
4394.5 4404.4 |
4411.2 | 4393.5 | 983 |
| 161 | -52.05 -1.17 % |
20-03-2025 09:15:00 Thursday |
4449.8 4397.75 |
4514.15 | 4397 | 5846 |
| 162 | -1.05 -0.02 % |
19-03-2025 15:15:00 Wednesday |
4364.05 4363 |
4369.95 | 4360 | 1778 |
| 163 | 5.9 0.14 % |
19-03-2025 14:15:00 Wednesday |
4357.1 4363 |
4375 | 4355.45 | 3405 |
| 164 | 0.3 0.01 % |
19-03-2025 13:15:00 Wednesday |
4356.8 4357.1 |
4374 | 4355 | 4782 |
| 165 | -0.5 -0.01 % |
19-03-2025 12:15:00 Wednesday |
4355 4354.5 |
4363.45 | 4345.55 | 6297 |
| 166 | -3.95 -0.09 % |
19-03-2025 11:15:00 Wednesday |
4358.95 4355 |
4363.45 | 4344.3 | 12564 |
| 167 | -1.15 -0.03 % |
19-03-2025 10:15:00 Wednesday |
4357.15 4356 |
4373.4 | 4348 | 3381 |
| 168 | -109.55 -2.45 % |
19-03-2025 09:15:00 Wednesday |
4469.95 4360.4 |
4469.95 | 4327.6 | 5689 |
| 169 | 8 0.18 % |
18-03-2025 15:15:00 Tuesday |
4447 4455 |
4458 | 4442.65 | 1182 |
| 170 | 2.8 0.06 % |
18-03-2025 14:15:00 Tuesday |
4444 4446.8 |
4451.35 | 4426.15 | 2982 |
| 171 | 0.85 0.02 % |
18-03-2025 13:15:00 Tuesday |
4441.85 4442.7 |
4454.85 | 4439.55 | 1167 |
| 172 | 1.75 0.04 % |
18-03-2025 12:15:00 Tuesday |
4439.95 4441.7 |
4462.1 | 4433.85 | 2678 |
| 173 | 6.8 0.15 % |
18-03-2025 11:15:00 Tuesday |
4434.15 4440.95 |
4449.6 | 4425 | 1304 |
| 174 | -19.4 -0.44 % |
18-03-2025 10:15:00 Tuesday |
4452.4 4433 |
4460.4 | 4422.15 | 2456 |
| 175 | 91.5 2.1 % |
18-03-2025 09:15:00 Tuesday |
4360.5 4452 |
4487.25 | 4358.7 | 3937 |
| 176 | -3.85 -0.09 % |
17-03-2025 15:15:00 Monday |
4366.85 4363 |
4371.4 | 4353.4 | 700 |
| 177 | 21.7 0.5 % |
17-03-2025 14:15:00 Monday |
4338.3 4360 |
4363.95 | 4330 | 960 |
| 178 | 30.75 0.71 % |
17-03-2025 13:15:00 Monday |
4314.2 4344.95 |
4358 | 4314.2 | 1960 |
| 179 | -21.7 -0.5 % |
17-03-2025 12:15:00 Monday |
4334.8 4313.1 |
4334.8 | 4299.45 | 1187 |
| 180 | 32.9 0.77 % |
17-03-2025 11:15:00 Monday |
4295.35 4328.25 |
4333.75 | 4292.5 | 1304 |
| 181 | 5.95 0.14 % |
17-03-2025 10:15:00 Monday |
4287.8 4293.75 |
4348 | 4267.9 | 2928 |
| 182 | -160 -3.6 % |
17-03-2025 09:15:00 Monday |
4450 4290 |
4450 | 4240 | 8346 |
| 183 | -4.45 -0.1 % |
13-03-2025 15:15:00 Thursday |
4469.45 4465 |
4471.25 | 4458.05 | 354 |
| 184 | 0.55 0.01 % |
13-03-2025 14:15:00 Thursday |
4465.95 4466.5 |
4475.65 | 4453.4 | 1044 |
| 185 | -1.55 -0.03 % |
13-03-2025 13:15:00 Thursday |
4468 4466.45 |
4478.55 | 4458.05 | 341 |
| 186 | 3.1 0.07 % |
13-03-2025 12:15:00 Thursday |
4465.2 4468.3 |
4475.3 | 4458.55 | 758 |
| 187 | -11.9 -0.27 % |
13-03-2025 11:15:00 Thursday |
4482.7 4470.8 |
4515 | 4444 | 845 |
| 188 | -13.85 -0.31 % |
13-03-2025 10:15:00 Thursday |
4496.55 4482.7 |
4498.3 | 4440 | 2531 |
| 189 | -12.9 -0.29 % |
13-03-2025 09:15:00 Thursday |
4509.3 4496.4 |
4575.9 | 4445.35 | 5348 |
| 190 | 4.35 0.1 % |
12-03-2025 15:15:00 Wednesday |
4487.45 4491.8 |
4495 | 4473.85 | 1055 |
| 191 | -8.85 -0.2 % |
12-03-2025 14:15:00 Wednesday |
4499.8 4490.95 |
4511.1 | 4482.75 | 2642 |
| 192 | 3.85 0.09 % |
12-03-2025 13:15:00 Wednesday |
4496 4499.85 |
4505 | 4489 | 637 |
| 193 | -14.8 -0.33 % |
12-03-2025 12:15:00 Wednesday |
4504.3 4489.5 |
4505.1 | 4485.05 | 932 |
| 194 | 18.15 0.4 % |
12-03-2025 11:15:00 Wednesday |
4484 4502.15 |
4509.55 | 4465.75 | 3970 |
| 195 | -48.2 -1.06 % |
12-03-2025 10:15:00 Wednesday |
4533.15 4484.95 |
4533.15 | 4481.45 | 3857 |
| 196 | -126.25 -2.71 % |
12-03-2025 09:15:00 Wednesday |
4654.9 4528.65 |
4670.95 | 4527.55 | 2627 |
| 197 | 14.6 0.31 % |
11-03-2025 15:15:00 Tuesday |
4646 4660.6 |
4670.6 | 4644.3 | 486 |
| 198 | 40.2 0.87 % |
11-03-2025 14:15:00 Tuesday |
4609.8 4650 |
4654.45 | 4599.35 | 811 |
| 199 | -8.4 -0.18 % |
11-03-2025 13:15:00 Tuesday |
4614.5 4606.1 |
4625.1 | 4604 | 837 |
| 200 | -4.85 -0.1 % |
11-03-2025 12:15:00 Tuesday |
4624.85 4620 |
4644.4 | 4620 | 136 |
| 201 | 2.25 0.05 % |
11-03-2025 11:15:00 Tuesday |
4620.05 4622.3 |
4628.5 | 4614.75 | 133 |
| 202 | -20.2 -0.44 % |
11-03-2025 10:15:00 Tuesday |
4640.2 4620 |
4650 | 4620 | 854 |
| 203 | 25.2 0.55 % |
11-03-2025 09:15:00 Tuesday |
4614.95 4640.15 |
4640.15 | 4521 | 3885 |
| 204 | -0.4 -0.01 % |
10-03-2025 15:15:00 Monday |
4665.7 4665.3 |
4680 | 4662.55 | 401 |
| 205 | -13.85 -0.3 % |
10-03-2025 14:15:00 Monday |
4685 4671.15 |
4689.4 | 4666 | 542 |
| 206 | -28.3 -0.6 % |
10-03-2025 13:15:00 Monday |
4713.3 4685 |
4717 | 4685 | 145 |
| 207 | 10.55 0.22 % |
10-03-2025 12:15:00 Monday |
4706.75 4717.3 |
4717.3 | 4701.7 | 190 |
| 208 | -29.8 -0.63 % |
10-03-2025 11:15:00 Monday |
4739.3 4709.5 |
4739.3 | 4706.8 | 456 |
| 209 | 14.05 0.3 % |
10-03-2025 10:15:00 Monday |
4719.95 4734 |
4739.6 | 4714.9 | 644 |
| 210 | -2.3 -0.05 % |
10-03-2025 09:15:00 Monday |
4722.25 4719.95 |
4771.75 | 4706.75 | 1294 |
| 211 | -31.1 -0.66 % |
07-03-2025 15:15:00 Friday |
4733 4701.9 |
4733.4 | 4701 | 407 |
| 212 | -9.7 -0.2 % |
07-03-2025 14:15:00 Friday |
4743.55 4733.85 |
4747.7 | 4722 | 311 |
| 213 | -4.05 -0.09 % |
07-03-2025 13:15:00 Friday |
4745.25 4741.2 |
4751.1 | 4735.3 | 214 |
| 214 | 22 0.47 % |
07-03-2025 12:15:00 Friday |
4722 4744 |
4750 | 4720 | 293 |
| 215 | -25.85 -0.54 % |
07-03-2025 11:15:00 Friday |
4749.85 4724 |
4759.3 | 4716.25 | 757 |
| 216 | -21.95 -0.46 % |
07-03-2025 10:15:00 Friday |
4765 4743.05 |
4769.45 | 4729.75 | 418 |
| 217 | -61.5 -1.28 % |
07-03-2025 09:15:00 Friday |
4823 4761.5 |
4823 | 4725.05 | 1594 |
| 218 | 9.9 0.21 % |
06-03-2025 15:15:00 Thursday |
4824.1 4834 |
4834 | 4819.45 | 163 |
| 219 | 3.25 0.07 % |
06-03-2025 14:15:00 Thursday |
4818.25 4821.5 |
4838.4 | 4816.55 | 1088 |
| 220 | 2.55 0.05 % |
06-03-2025 13:15:00 Thursday |
4820 4822.55 |
4832.05 | 4817.15 | 151 |
| 221 | 16.1 0.34 % |
06-03-2025 12:15:00 Thursday |
4804.35 4820.45 |
4825 | 4804.35 | 164 |
| 222 | -21.95 -0.45 % |
06-03-2025 11:15:00 Thursday |
4830.95 4809 |
4830.95 | 4788.9 | 661 |
| 223 | -9.5 -0.2 % |
06-03-2025 10:15:00 Thursday |
4834.5 4825 |
4849.4 | 4825 | 421 |
| 224 | -15.45 -0.32 % |
06-03-2025 09:15:00 Thursday |
4849.95 4834.5 |
4849.95 | 4795.7 | 1210 |
| 225 | 15.05 0.32 % |
05-03-2025 15:15:00 Wednesday |
4772.6 4787.65 |
4789.5 | 4766.65 | 448 |
| 226 | -1.85 -0.04 % |
05-03-2025 14:15:00 Wednesday |
4775.3 4773.45 |
4775.95 | 4763.35 | 512 |
| 227 | -9.6 -0.2 % |
05-03-2025 13:15:00 Wednesday |
4781.75 4772.15 |
4793.05 | 4765.3 | 946 |
| 228 | -0.35 -0.01 % |
05-03-2025 12:15:00 Wednesday |
4782.1 4781.75 |
4788.95 | 4773.95 | 1276 |
| 229 | -2.15 -0.04 % |
05-03-2025 11:15:00 Wednesday |
4784.15 4782 |
4815 | 4780.35 | 1620 |
| 230 | 28.85 0.61 % |
05-03-2025 10:15:00 Wednesday |
4756.65 4785.5 |
4804.95 | 4756.35 | 1019 |
| 231 | 103.15 2.21 % |
05-03-2025 09:15:00 Wednesday |
4660 4763.15 |
4811.55 | 4660 | 4779 |
| 232 | 21.35 0.46 % |
04-03-2025 15:15:00 Tuesday |
4682.65 4704 |
4704 | 4682.65 | 2015 |
| 233 | 8.6 0.18 % |
04-03-2025 14:15:00 Tuesday |
4672.95 4681.55 |
4691.25 | 4661.2 | 2973 |
| 234 | 21.85 0.47 % |
04-03-2025 13:15:00 Tuesday |
4650.3 4672.15 |
4676.35 | 4640 | 1622 |
| 235 | 0.55 0.01 % |
04-03-2025 12:15:00 Tuesday |
4650 4650.55 |
4655.25 | 4640.05 | 1068 |
| 236 | -49.95 -1.06 % |
04-03-2025 11:15:00 Tuesday |
4700 4650.05 |
4703.6 | 4650.05 | 886 |
| 237 | -1.05 -0.02 % |
04-03-2025 10:15:00 Tuesday |
4701.15 4700.1 |
4721.95 | 4686 | 1137 |
| 238 | -40.15 -0.85 % |
04-03-2025 09:15:00 Tuesday |
4731 4690.85 |
4779 | 4656.35 | 4138 |
| 239 | 12.2 0.25 % |
03-03-2025 15:15:00 Monday |
4827.45 4839.65 |
4852 | 4822.15 | 1282 |
| 240 | 21.7 0.45 % |
03-03-2025 14:15:00 Monday |
4807.25 4828.95 |
4838.45 | 4800.05 | 1908 |
| 241 | 33.4 0.7 % |
03-03-2025 13:15:00 Monday |
4774 4807.4 |
4825 | 4765.25 | 2949 |
| 242 | 76.9 1.64 % |
03-03-2025 12:15:00 Monday |
4698.1 4775 |
4775 | 4690.6 | 2373 |
| 243 | 26 0.56 % |
03-03-2025 11:15:00 Monday |
4674 4700 |
4700 | 4671.4 | 1465 |
| 244 | 35.9 0.77 % |
03-03-2025 10:15:00 Monday |
4650 4685.9 |
4719.55 | 4633.85 | 2301 |
| 245 | -15.15 -0.33 % |
03-03-2025 09:15:00 Monday |
4660.15 4645 |
4709.85 | 4638 | 4013 |
| 246 | -5.05 -0.11 % |
28-02-2025 15:15:00 Friday |
4668.5 4663.45 |
4668.95 | 4654.75 | 276 |
| 247 | -27.05 -0.58 % |
28-02-2025 14:15:00 Friday |
4697.15 4670.1 |
4697.2 | 4663.25 | 840 |
| 248 | -51.75 -1.09 % |
28-02-2025 13:15:00 Friday |
4755.75 4704 |
4756.4 | 4694.45 | 888 |
| 249 | 19.5 0.41 % |
28-02-2025 12:15:00 Friday |
4731.5 4751 |
4751 | 4708.2 | 763 |
| 250 | 37.7 0.8 % |
28-02-2025 11:15:00 Friday |
4694.2 4731.9 |
4741.2 | 4685.8 | 10540 |
| 251 | -45.65 -0.96 % |
28-02-2025 10:15:00 Friday |
4741.55 4695.9 |
4750 | 4660 | 2303 |
| 252 | -120.4 -2.48 % |
28-02-2025 09:15:00 Friday |
4859.75 4739.35 |
4859.75 | 4725.25 | 3108 |
| 253 | -13.9 -0.28 % |
27-02-2025 15:15:00 Thursday |
4891.35 4877.45 |
4891.35 | 4866.7 | 208 |
| 254 | 14.25 0.29 % |
27-02-2025 14:15:00 Thursday |
4877.1 4891.35 |
4892.5 | 4864.85 | 831 |
| 255 | -15.6 -0.32 % |
27-02-2025 13:15:00 Thursday |
4895.05 4879.45 |
4895.05 | 4867.85 | 434 |
| 256 | -22.05 -0.45 % |
27-02-2025 12:15:00 Thursday |
4917.2 4895.15 |
4923.95 | 4877 | 701 |
| 257 | -16.65 -0.34 % |
27-02-2025 11:15:00 Thursday |
4938.65 4922 |
4943.65 | 4910 | 199 |
| 258 | 10.15 0.21 % |
27-02-2025 10:15:00 Thursday |
4926.1 4936.25 |
4945.35 | 4915 | 345 |
| 259 | -37.65 -0.76 % |
27-02-2025 09:15:00 Thursday |
4964.85 4927.2 |
4970.6 | 4895.8 | 1144 |
| 260 | -23.05 -0.46 % |
25-02-2025 15:15:00 Tuesday |
4966.05 4943 |
4966.05 | 4939 | 442 |
| 261 | 6.3 0.13 % |
25-02-2025 14:15:00 Tuesday |
4960.7 4967 |
4971.05 | 4957.05 | 996 |
| 262 | -22 -0.44 % |
25-02-2025 13:15:00 Tuesday |
4980.15 4958.15 |
4980.15 | 4955 | 377 |
| 263 | 1.4 0.03 % |
25-02-2025 12:15:00 Tuesday |
4978.6 4980 |
5017.5 | 4967.1 | 803 |
| 264 | 7.8 0.16 % |
25-02-2025 11:15:00 Tuesday |
4974.8 4982.6 |
4998 | 4963.55 | 1556 |
| 265 | -65.3 -1.3 % |
25-02-2025 10:15:00 Tuesday |
5040.55 4975.25 |
5042 | 4972.1 | 1831 |
| 266 | 32.35 0.65 % |
25-02-2025 09:15:00 Tuesday |
5005.25 5037.6 |
5061 | 4975 | 2156 |
| 267 | -1.65 -0.03 % |
24-02-2025 15:15:00 Monday |
5050.05 5048.4 |
5052.35 | 5037.6 | 558 |
| 268 | 0 0 % |
24-02-2025 14:15:00 Monday |
5050 5050 |
5077.7 | 5000 | 3956 |
| 269 | -55.35 -1.08 % |
24-02-2025 13:15:00 Monday |
5105.35 5050 |
5105.35 | 5045 | 626 |
| 270 | 5.4 0.11 % |
24-02-2025 12:15:00 Monday |
5099.95 5105.35 |
5116.5 | 5092.85 | 549 |
| 271 | -13.9 -0.27 % |
24-02-2025 11:15:00 Monday |
5109.9 5096 |
5113.45 | 5088.8 | 975 |
| 272 | -45.55 -0.88 % |
24-02-2025 10:15:00 Monday |
5153.75 5108.2 |
5168.6 | 5084 | 2006 |
| 273 | -144.25 -2.73 % |
24-02-2025 09:15:00 Monday |
5289.25 5145 |
5289.25 | 5128 | 1065 |
| 274 | -11.75 -0.22 % |
21-02-2025 15:15:00 Friday |
5301.85 5290.1 |
5305.65 | 5285 | 386 |
| 275 | -0.25 0 % |
21-02-2025 14:15:00 Friday |
5301.9 5301.65 |
5307.95 | 5292.55 | 368 |
| 276 | -12.85 -0.24 % |
21-02-2025 13:15:00 Friday |
5303.8 5290.95 |
5304.85 | 5267.1 | 284 |
| 277 | 1 0.02 % |
21-02-2025 12:15:00 Friday |
5304.05 5305.05 |
5320.5 | 5301.9 | 180 |
| 278 | -2.65 -0.05 % |
21-02-2025 11:15:00 Friday |
5304.65 5302 |
5339.25 | 5294.85 | 1544 |
| 279 | -6.3 -0.12 % |
21-02-2025 10:15:00 Friday |
5310.95 5304.65 |
5343.25 | 5302.8 | 437 |
| 280 | -75.25 -1.39 % |
21-02-2025 09:15:00 Friday |
5395 5319.75 |
5422.9 | 5318.3 | 1245 |
| 281 | -2 -0.04 % |
20-02-2025 15:15:00 Thursday |
5399 5397 |
5399.15 | 5391.5 | 533 |
| 282 | 13.7 0.25 % |
20-02-2025 14:15:00 Thursday |
5385.45 5399.15 |
5403.65 | 5373.95 | 700 |
| 283 | -7.95 -0.15 % |
20-02-2025 13:15:00 Thursday |
5390.4 5382.45 |
5400 | 5382.45 | 386 |
| 284 | -1.2 -0.02 % |
20-02-2025 12:15:00 Thursday |
5391.6 5390.4 |
5397.9 | 5372.75 | 386 |
| 285 | -3.35 -0.06 % |
20-02-2025 11:15:00 Thursday |
5395.9 5392.55 |
5411.1 | 5368 | 892 |
| 286 | -2.8 -0.05 % |
20-02-2025 10:15:00 Thursday |
5392.8 5390 |
5400 | 5373.3 | 920 |
| 287 | -38.5 -0.71 % |
20-02-2025 09:15:00 Thursday |
5424.5 5386 |
5450 | 5355 | 2510 |
| 288 | 2 0.04 % |
19-02-2025 15:15:00 Wednesday |
5470 5472 |
5474.7 | 5457.55 | 536 |
| 289 | -17.9 -0.33 % |
19-02-2025 14:15:00 Wednesday |
5487.9 5470 |
5494.55 | 5470 | 682 |
| 290 | -13.1 -0.24 % |
19-02-2025 13:15:00 Wednesday |
5501 5487.9 |
5502.45 | 5468 | 1011 |
| 291 | -21 -0.38 % |
19-02-2025 12:15:00 Wednesday |
5522 5501 |
5533.35 | 5492.9 | 713 |
| 292 | -6.45 -0.12 % |
19-02-2025 11:15:00 Wednesday |
5530.45 5524 |
5538.05 | 5522 | 276 |
| 293 | -28.85 -0.52 % |
19-02-2025 10:15:00 Wednesday |
5554.85 5526 |
5560 | 5517.55 | 764 |
| 294 | -99.05 -1.75 % |
19-02-2025 09:15:00 Wednesday |
5651.05 5552 |
5651.05 | 5510.5 | 2119 |
| 295 | -28.2 -0.5 % |
18-02-2025 15:15:00 Tuesday |
5678.2 5650 |
5682.35 | 5650 | 745 |
| 296 | 22.9 0.4 % |
18-02-2025 14:15:00 Tuesday |
5661.1 5684 |
5685 | 5659.2 | 1591 |
| 297 | 30.1 0.53 % |
18-02-2025 13:15:00 Tuesday |
5630.05 5660.15 |
5676.05 | 5624.4 | 2034 |
| 298 | 21.35 0.38 % |
18-02-2025 12:15:00 Tuesday |
5609.65 5631 |
5643 | 5604.1 | 1464 |
| 299 | 25.55 0.46 % |
18-02-2025 11:15:00 Tuesday |
5576.05 5601.6 |
5609.15 | 5570 | 1015 |
| 300 | -20.3 -0.36 % |
18-02-2025 10:15:00 Tuesday |
5599.85 5579.55 |
5623 | 5565.55 | 1161 |
| 301 | 104.95 1.91 % |
18-02-2025 09:15:00 Tuesday |
5501 5605.95 |
5636 | 5466.35 | 5983 |
| 302 | 22.05 0.4 % |
17-02-2025 15:15:00 Monday |
5469.1 5491.15 |
5492.4 | 5467.25 | 324 |
| 303 | 1.6 0.03 % |
17-02-2025 14:15:00 Monday |
5472.5 5474.1 |
5499.45 | 5462.45 | 4601 |
| 304 | 14.55 0.27 % |
17-02-2025 13:15:00 Monday |
5455.45 5470 |
5477.45 | 5435.5 | 6427 |
| 305 | -21.15 -0.39 % |
17-02-2025 12:15:00 Monday |
5463 5441.85 |
5484.75 | 5441.85 | 9543 |
| 306 | 16.4 0.3 % |
17-02-2025 11:15:00 Monday |
5452.6 5469 |
5480 | 5452 | 262 |
| 307 | -4.15 -0.08 % |
17-02-2025 10:15:00 Monday |
5459 5454.85 |
5481 | 5425 | 376 |
| 308 | 33.95 0.63 % |
17-02-2025 09:15:00 Monday |
5425.05 5459 |
5518.75 | 5416.25 | 365 |
| 309 | -20.85 -0.38 % |
14-02-2025 15:15:00 Friday |
5517.65 5496.8 |
5522.4 | 5496.8 | 330 |
| 310 | 24.45 0.45 % |
14-02-2025 14:15:00 Friday |
5485.1 5509.55 |
5521.3 | 5481.2 | 794 |
| 311 | -41.45 -0.75 % |
14-02-2025 13:15:00 Friday |
5526.55 5485.1 |
5526.55 | 5474.7 | 594 |
| 312 | 8.15 0.15 % |
14-02-2025 12:15:00 Friday |
5520.15 5528.3 |
5539.45 | 5500.1 | 626 |
| 313 | 30.9 0.56 % |
14-02-2025 11:15:00 Friday |
5494.8 5525.7 |
5550 | 5490.85 | 1011 |
| 314 | -70 -1.26 % |
14-02-2025 10:15:00 Friday |
5575 5505 |
5588 | 5489.45 | 840 |
| 315 | -41.05 -0.73 % |
14-02-2025 09:15:00 Friday |
5616.05 5575 |
5650 | 5560 | 789 |
| 316 | -1.05 -0.02 % |
13-02-2025 15:15:00 Thursday |
5600.65 5599.6 |
5615.95 | 5589.05 | 426 |
| 317 | -0.35 -0.01 % |
13-02-2025 14:15:00 Thursday |
5601 5600.65 |
5610.9 | 5578.7 | 500 |
| 318 | -26.95 -0.48 % |
13-02-2025 13:15:00 Thursday |
5630 5603.05 |
5639.1 | 5584 | 352 |
| 319 | 27.8 0.5 % |
13-02-2025 12:15:00 Thursday |
5606.6 5634.4 |
5643.4 | 5589.25 | 474 |
| 320 | -79.65 -1.4 % |
13-02-2025 11:15:00 Thursday |
5688.35 5608.7 |
5698.9 | 5598.05 | 1372 |
| 321 | 5.8 0.1 % |
13-02-2025 10:15:00 Thursday |
5676.15 5681.95 |
5699.95 | 5660 | 457 |
| 322 | -3.1 -0.05 % |
13-02-2025 09:15:00 Thursday |
5687.45 5684.35 |
5736.8 | 5604.8 | 1239 |
| 323 | 4.15 0.07 % |
12-02-2025 15:15:00 Wednesday |
5701.1 5705.25 |
5712.4 | 5701.1 | 60 |
| 324 | 20.05 0.35 % |
12-02-2025 14:15:00 Wednesday |
5692.25 5712.3 |
5712.3 | 5679.9 | 159 |
| 325 | 3.5 0.06 % |
12-02-2025 13:15:00 Wednesday |
5681.5 5685 |
5686.75 | 5665.6 | 171 |
| 326 | 6.5 0.11 % |
12-02-2025 12:15:00 Wednesday |
5680 5686.5 |
5688.2 | 5664.8 | 155 |
| 327 | 19.4 0.34 % |
12-02-2025 11:15:00 Wednesday |
5655.6 5675 |
5695.25 | 5651 | 869 |
| 328 | 33.3 0.59 % |
12-02-2025 10:15:00 Wednesday |
5616 5649.3 |
5668.05 | 5609.35 | 618 |
| 329 | -55.05 -0.97 % |
12-02-2025 09:15:00 Wednesday |
5695.05 5640 |
5704.7 | 5613.6 | 928 |
| 330 | -12.1 -0.21 % |
11-02-2025 15:15:00 Tuesday |
5687.1 5675 |
5687.45 | 5661.2 | 279 |
| 331 | -12.8 -0.22 % |
11-02-2025 14:15:00 Tuesday |
5699.1 5686.3 |
5704.75 | 5655 | 12568 |
| 332 | 26.6 0.47 % |
11-02-2025 13:15:00 Tuesday |
5673.7 5700.3 |
5712.1 | 5673.7 | 299 |
| 333 | -65.95 -1.15 % |
11-02-2025 12:15:00 Tuesday |
5735 5669.05 |
5735 | 5656.15 | 6126 |
| 334 | -8 -0.14 % |
11-02-2025 11:15:00 Tuesday |
5743 5735 |
5750 | 5735 | 4549 |
| 335 | -15.8 -0.27 % |
11-02-2025 10:15:00 Tuesday |
5757 5741.2 |
5771.65 | 5728.5 | 709 |
| 336 | -33.35 -0.58 % |
11-02-2025 09:15:00 Tuesday |
5797 5763.65 |
5815.8 | 5752.55 | 1155 |
| 337 | -8.2 -0.14 % |
10-02-2025 15:15:00 Monday |
5804.9 5796.7 |
5804.9 | 5777.65 | 138 |
| 338 | 17.75 0.31 % |
10-02-2025 14:15:00 Monday |
5787.25 5805 |
5820 | 5787.25 | 282 |
| 339 | -6.4 -0.11 % |
10-02-2025 13:15:00 Monday |
5806.35 5799.95 |
5819.9 | 5799.95 | 221 |
| 340 | -44.05 -0.75 % |
10-02-2025 12:15:00 Monday |
5847 5802.95 |
5849.75 | 5802.95 | 101 |
| 341 | -73.05 -1.23 % |
10-02-2025 11:15:00 Monday |
5926.15 5853.1 |
5926.15 | 5847.35 | 341 |
| 342 | 36.3 0.62 % |
10-02-2025 10:15:00 Monday |
5889.15 5925.45 |
5925.45 | 5886 | 103 |
| 343 | -55.6 -0.93 % |
10-02-2025 09:15:00 Monday |
5955.05 5899.45 |
5968.6 | 5886 | 345 |
| 344 | -18.5 -0.31 % |
07-02-2025 15:15:00 Friday |
5958.95 5940.45 |
5967.45 | 5940.45 | 249 |
| 345 | 1.75 0.03 % |
07-02-2025 14:15:00 Friday |
5949.9 5951.65 |
5959.75 | 5925.75 | 601 |
| 346 | 15.55 0.26 % |
07-02-2025 13:15:00 Friday |
5928.95 5944.5 |
5945 | 5928.95 | 489 |
| 347 | 9.15 0.15 % |
07-02-2025 12:15:00 Friday |
5921.8 5930.95 |
5951.15 | 5915.5 | 422 |
| 348 | -19.05 -0.32 % |
07-02-2025 11:15:00 Friday |
5937.75 5918.7 |
5955 | 5912.45 | 388 |
| 349 | 18.55 0.31 % |
07-02-2025 10:15:00 Friday |
5926.05 5944.6 |
5970.8 | 5894.95 | 438 |
| 350 | -6.3 -0.11 % |
07-02-2025 09:15:00 Friday |
5940 5933.7 |
5984.7 | 5885.05 | 1177 |
| 351 | -12.45 -0.21 % |
06-02-2025 15:15:00 Thursday |
5952.5 5940.05 |
5952.5 | 5940 | 99 |
| 352 | 32.65 0.55 % |
06-02-2025 14:15:00 Thursday |
5911.05 5943.7 |
5955 | 5909.45 | 154 |
| 353 | -13.15 -0.22 % |
06-02-2025 13:15:00 Thursday |
5934.85 5921.7 |
5940.4 | 5918.05 | 123 |
| 354 | -22.4 -0.38 % |
06-02-2025 12:15:00 Thursday |
5960 5937.6 |
5960.4 | 5919.2 | 345 |
| 355 | -14 -0.23 % |
06-02-2025 11:15:00 Thursday |
5974 5960 |
5978.5 | 5960 | 92 |
| 356 | -11.6 -0.19 % |
06-02-2025 10:15:00 Thursday |
5986.55 5974.95 |
6002.65 | 5966.5 | 418 |
| 357 | -41.2 -0.68 % |
06-02-2025 09:15:00 Thursday |
6024.9 5983.7 |
6086.7 | 5982.5 | 468 |
| 358 | 0.25 0 % |
05-02-2025 15:15:00 Wednesday |
6028.65 6028.9 |
6030.9 | 6018.1 | 121 |
| 359 | 3.8 0.06 % |
05-02-2025 14:15:00 Wednesday |
6025 6028.8 |
6050 | 6020.65 | 439 |
| 360 | -61.05 -1 % |
05-02-2025 13:15:00 Wednesday |
6092 6030.95 |
6097.6 | 6028.7 | 322 |
| 361 | 79.9 1.33 % |
05-02-2025 12:15:00 Wednesday |
6012.1 6092 |
6092 | 6012.1 | 1864 |
| 362 | -24.7 -0.41 % |
05-02-2025 11:15:00 Wednesday |
6034.5 6009.8 |
6034.5 | 5972.9 | 787 |
| 363 | 78.55 1.32 % |
05-02-2025 10:15:00 Wednesday |
5949.35 6027.9 |
6042 | 5949.35 | 2137 |
| 364 | 50.3 0.85 % |
05-02-2025 09:15:00 Wednesday |
5895 5945.3 |
5987.75 | 5876.25 | 685 |
| 365 | 2.95 0.05 % |
04-02-2025 15:15:00 Tuesday |
5906.9 5909.85 |
5914.45 | 5889.5 | 331 |
| 366 | 61.1 1.05 % |
04-02-2025 14:15:00 Tuesday |
5845.85 5906.95 |
5907.95 | 5845.85 | 585 |
| 367 | -38.4 -0.65 % |
04-02-2025 13:15:00 Tuesday |
5886.85 5848.45 |
5897.85 | 5845.4 | 252 |
| 368 | 7.35 0.12 % |
04-02-2025 12:15:00 Tuesday |
5884.15 5891.5 |
5905 | 5868.3 | 574 |
| 369 | 1.75 0.03 % |
04-02-2025 11:15:00 Tuesday |
5886.05 5887.8 |
5897.15 | 5837.85 | 596 |
| 370 | 4.9 0.08 % |
04-02-2025 10:15:00 Tuesday |
5883.45 5888.35 |
5904 | 5863.5 | 878 |
| 371 | 61.95 1.06 % |
04-02-2025 09:15:00 Tuesday |
5821.5 5883.45 |
5917 | 5821.5 | 1343 |
| 372 | -15.6 -0.27 % |
03-02-2025 15:15:00 Monday |
5796 5780.4 |
5799.05 | 5780.4 | 306 |
| 373 | -0.5 -0.01 % |
03-02-2025 14:15:00 Monday |
5794.15 5793.65 |
5800.45 | 5765 | 1512 |
| 374 | -13.55 -0.23 % |
03-02-2025 13:15:00 Monday |
5799.9 5786.35 |
5835.6 | 5782.9 | 6896 |
| 375 | -21.35 -0.37 % |
03-02-2025 12:15:00 Monday |
5810.1 5788.75 |
5816.75 | 5783.7 | 7338 |
| 376 | 27.8 0.48 % |
03-02-2025 11:15:00 Monday |
5788 5815.8 |
5842.35 | 5779.9 | 3924 |
| 377 | 23 0.4 % |
03-02-2025 10:15:00 Monday |
5765 5788 |
5828.55 | 5755 | 18716 |
| 378 | -104.9 -1.79 % |
03-02-2025 09:15:00 Monday |
5869.9 5765 |
5869.9 | 5731.75 | 2278 |
| 379 | -23.55 -0.4 % |
01-02-2025 15:15:00 Saturday |
5897.05 5873.5 |
5923.55 | 5873.5 | 373 |
| 380 | -12.95 -0.22 % |
01-02-2025 14:15:00 Saturday |
5910 5897.05 |
5925 | 5890.85 | 434 |
| 381 | 39 0.66 % |
01-02-2025 13:15:00 Saturday |
5871 5910 |
5910 | 5866 | 407 |
| 382 | -39 -0.66 % |
01-02-2025 12:15:00 Saturday |
5919.55 5880.55 |
5920.15 | 5872.2 | 275 |
| 383 | 19.25 0.33 % |
01-02-2025 11:15:00 Saturday |
5911.8 5931.05 |
5931.05 | 5878 | 529 |
| 384 | 26.1 0.44 % |
01-02-2025 10:15:00 Saturday |
5883.95 5910.05 |
5923.6 | 5880.6 | 522 |
| 385 | -93.95 -1.57 % |
01-02-2025 09:15:00 Saturday |
5978.95 5885 |
5978.95 | 5879.6 | 682 |
| 386 | 2 0.03 % |
31-01-2025 15:15:00 Friday |
5913 5915 |
5940 | 5913 | 365 |
| 387 | 41.75 0.71 % |
31-01-2025 14:15:00 Friday |
5869 5910.75 |
5913 | 5860.4 | 1970 |
| 388 | 13.75 0.23 % |
31-01-2025 13:15:00 Friday |
5858.25 5872 |
5875 | 5855 | 5702 |
| 389 | 22.05 0.38 % |
31-01-2025 12:15:00 Friday |
5835 5857.05 |
5864 | 5834.9 | 160 |
| 390 | -8.6 -0.15 % |
31-01-2025 11:15:00 Friday |
5844.25 5835.65 |
5850.15 | 5822.85 | 403 |
| 391 | -18.55 -0.32 % |
31-01-2025 10:15:00 Friday |
5851.45 5832.9 |
5865.15 | 5830.15 | 851 |
| 392 | 1.35 0.02 % |
31-01-2025 09:15:00 Friday |
5840.5 5841.85 |
5953 | 5840.5 | 1350 |
| 393 | 16 0.27 % |
30-01-2025 15:15:00 Thursday |
5837.55 5853.55 |
5853.55 | 5836.2 | 73 |
| 394 | 3.7 0.06 % |
30-01-2025 14:15:00 Thursday |
5835 5838.7 |
5858.9 | 5818.55 | 512 |
| 395 | -44.65 -0.76 % |
30-01-2025 13:15:00 Thursday |
5875.15 5830.5 |
5880 | 5818.45 | 390 |
| 396 | -8.1 -0.14 % |
30-01-2025 12:15:00 Thursday |
5885.45 5877.35 |
5892.8 | 5872.45 | 173 |
| 397 | -4.3 -0.07 % |
30-01-2025 11:15:00 Thursday |
5884 5879.7 |
5884 | 5860.8 | 351 |
| 398 | -43.9 -0.74 % |
30-01-2025 10:15:00 Thursday |
5918.65 5874.75 |
5918.65 | 5864.55 | 240 |
| 399 | -41.95 -0.71 % |
30-01-2025 09:15:00 Thursday |
5948.95 5907 |
5948.95 | 5871 | 216 |
| 400 | 17.85 0.3 % |
29-01-2025 15:15:00 Wednesday |
5875.15 5893 |
5896.45 | 5873.4 | 197 |
| 401 | -29 -0.49 % |
29-01-2025 14:15:00 Wednesday |
5904.15 5875.15 |
5913 | 5869.15 | 519 |
| 402 | 25.65 0.44 % |
29-01-2025 13:15:00 Wednesday |
5876.5 5902.15 |
5913.1 | 5876.5 | 840 |
| 403 | 11.25 0.19 % |
29-01-2025 12:15:00 Wednesday |
5858.4 5869.65 |
5879 | 5846 | 206 |
| 404 | -2.4 -0.04 % |
29-01-2025 11:15:00 Wednesday |
5852.65 5850.25 |
5860.4 | 5830 | 417 |
| 405 | 14.15 0.24 % |
29-01-2025 10:15:00 Wednesday |
5831.85 5846 |
5852.65 | 5824.3 | 826 |
| 406 | 173.3 3.06 % |
29-01-2025 09:15:00 Wednesday |
5660.2 5833.5 |
5874.7 | 5660.2 | 2634 |
| 407 | 4 0.07 % |
28-01-2025 15:15:00 Tuesday |
5661 5665 |
5689.1 | 5649.7 | 200 |
| 408 | -36.25 -0.64 % |
28-01-2025 14:15:00 Tuesday |
5697 5660.75 |
5710 | 5646.8 | 758 |
| 409 | -1.85 -0.03 % |
28-01-2025 13:15:00 Tuesday |
5705 5703.15 |
5712.95 | 5694.55 | 295 |
| 410 | -6.3 -0.11 % |
28-01-2025 12:15:00 Tuesday |
5701.65 5695.35 |
5707.4 | 5678.65 | 416 |
| 411 | 42 0.74 % |
28-01-2025 11:15:00 Tuesday |
5651.4 5693.4 |
5706.1 | 5640.65 | 852 |
| 412 | 8.85 0.16 % |
28-01-2025 10:15:00 Tuesday |
5631.8 5640.65 |
5662.55 | 5610 | 1404 |
| 413 | -19.65 -0.35 % |
28-01-2025 09:15:00 Tuesday |
5651.05 5631.4 |
5732.7 | 5608.4 | 3101 |
| 414 | 16.5 0.29 % |
27-01-2025 15:15:00 Monday |
5684.45 5700.95 |
5700.95 | 5681.75 | 313 |
| 415 | 42.2 0.75 % |
27-01-2025 14:15:00 Monday |
5643.5 5685.7 |
5699.55 | 5634.7 | 1128 |
| 416 | -91.1 -1.59 % |
27-01-2025 13:15:00 Monday |
5739 5647.9 |
5739 | 5625 | 3101 |
| 417 | -58.5 -1.01 % |
27-01-2025 12:15:00 Monday |
5802.5 5744 |
5810.1 | 5744 | 470 |
| 418 | -25.05 -0.43 % |
27-01-2025 11:15:00 Monday |
5810.3 5785.25 |
5833.8 | 5777.7 | 466 |
| 419 | -3.15 -0.05 % |
27-01-2025 10:15:00 Monday |
5810.6 5807.45 |
5822.7 | 5783.9 | 2533 |
| 420 | -51.3 -0.87 % |
27-01-2025 09:15:00 Monday |
5871.45 5820.15 |
5932.25 | 5795.4 | 3355 |
| 421 | -26 -0.43 % |
24-01-2025 15:15:00 Friday |
6002.05 5976.05 |
6003.25 | 5976.05 | 202 |
| 422 | -14.8 -0.25 % |
24-01-2025 14:15:00 Friday |
6004.5 5989.7 |
6020 | 5986.55 | 316 |
| 423 | -12.7 -0.21 % |
24-01-2025 13:15:00 Friday |
6024.75 6012.05 |
6024.75 | 5993.25 | 456 |
| 424 | -14.2 -0.24 % |
24-01-2025 12:15:00 Friday |
6029.7 6015.5 |
6045 | 6010 | 848 |
| 425 | 32.9 0.55 % |
24-01-2025 11:15:00 Friday |
5998.7 6031.6 |
6035.65 | 5995.25 | 740 |
| 426 | 29 0.49 % |
24-01-2025 10:15:00 Friday |
5977 6006 |
6013.65 | 5964.25 | 517 |
| 427 | -22 -0.37 % |
24-01-2025 09:15:00 Friday |
6007 5985 |
6051.05 | 5974 | 717 |
| 428 | -9.8 -0.16 % |
23-01-2025 15:15:00 Thursday |
6000 5990.2 |
6006 | 5987.7 | 202 |
| 429 | -20 -0.33 % |
23-01-2025 14:15:00 Thursday |
6019.6 5999.6 |
6032.1 | 5995 | 678 |
| 430 | -33.85 -0.56 % |
23-01-2025 13:15:00 Thursday |
6046.5 6012.65 |
6046.5 | 6012.65 | 133 |
| 431 | -16.8 -0.28 % |
23-01-2025 12:15:00 Thursday |
6049.7 6032.9 |
6053.2 | 6029.15 | 427 |
| 432 | 16 0.26 % |
23-01-2025 11:15:00 Thursday |
6039 6055 |
6059.85 | 5994.35 | 1322 |
| 433 | 39 0.65 % |
23-01-2025 10:15:00 Thursday |
6000 6039 |
6039 | 5973.15 | 1179 |
| 434 | 190.85 3.29 % |
23-01-2025 09:15:00 Thursday |
5800 5990.85 |
6034.2 | 5800 | 2679 |
| 435 | -16.4 -0.28 % |
22-01-2025 15:15:00 Wednesday |
5851.4 5835 |
5855.15 | 5835 | 312 |
| 436 | 3.25 0.06 % |
22-01-2025 14:15:00 Wednesday |
5848.85 5852.1 |
5870 | 5839.55 | 254 |
| 437 | 33.85 0.58 % |
22-01-2025 13:15:00 Wednesday |
5815 5848.85 |
5848.85 | 5815 | 623 |
| 438 | 3.6 0.06 % |
22-01-2025 12:15:00 Wednesday |
5801.85 5805.45 |
5806.75 | 5780.05 | 294 |
| 439 | -7.85 -0.14 % |
22-01-2025 11:15:00 Wednesday |
5803.95 5796.1 |
5811.45 | 5779.9 | 1125 |
| 440 | 65 1.13 % |
22-01-2025 10:15:00 Wednesday |
5736.85 5801.85 |
5811.65 | 5732.35 | 1257 |
| 441 | -21.95 -0.38 % |
22-01-2025 09:15:00 Wednesday |
5756 5734.05 |
5776.05 | 5690 | 1087 |
| 442 | -7.65 -0.13 % |
21-01-2025 15:15:00 Tuesday |
5761 5753.35 |
5762.05 | 5737.1 | 910 |
| 443 | -56.55 -0.97 % |
21-01-2025 14:15:00 Tuesday |
5817.55 5761 |
5819.05 | 5756 | 1114 |
| 444 | -26.05 -0.45 % |
21-01-2025 13:15:00 Tuesday |
5843.6 5817.55 |
5843.6 | 5809 | 987 |
| 445 | -8.4 -0.14 % |
21-01-2025 12:15:00 Tuesday |
5847.4 5839 |
5850.1 | 5821.4 | 504 |
| 446 | -17.55 -0.3 % |
21-01-2025 11:15:00 Tuesday |
5864.95 5847.4 |
5870 | 5830 | 806 |
| 447 | -9.1 -0.16 % |
21-01-2025 10:15:00 Tuesday |
5869.1 5860 |
5870.4 | 5817.4 | 1642 |
| 448 | 48.8 0.84 % |
21-01-2025 09:15:00 Tuesday |
5825 5873.8 |
5879 | 5818.35 | 1420 |
| 449 | 1 0.02 % |
20-01-2025 15:15:00 Monday |
5824 5825 |
5828.15 | 5814 | 336 |
| 450 | -1.1 -0.02 % |
20-01-2025 14:15:00 Monday |
5825 5823.9 |
5860 | 5815.1 | 1029 |
| 451 | -1.65 -0.03 % |
20-01-2025 13:15:00 Monday |
5820.7 5819.05 |
5824.8 | 5805.05 | 519 |
| 452 | -18.4 -0.32 % |
20-01-2025 12:15:00 Monday |
5832.55 5814.15 |
5853 | 5810 | 406 |
| 453 | -20.35 -0.35 % |
20-01-2025 11:15:00 Monday |
5851.9 5831.55 |
5851.9 | 5827.2 | 392 |
| 454 | 9.8 0.17 % |
20-01-2025 10:15:00 Monday |
5835 5844.8 |
5870 | 5829.95 | 986 |
| 455 | -28.1 -0.48 % |
20-01-2025 09:15:00 Monday |
5868.6 5840.5 |
5896.4 | 5792.4 | 1668 |
| 456 | 2.95 0.05 % |
17-01-2025 15:15:00 Friday |
5885 5887.95 |
5904.45 | 5873.5 | 474 |
| 457 | 22.05 0.38 % |
17-01-2025 14:15:00 Friday |
5863 5885.05 |
5930 | 5860.2 | 1132 |
| 458 | 5.55 0.09 % |
17-01-2025 13:15:00 Friday |
5853 5858.55 |
5869.65 | 5852 | 536 |
| 459 | -3.15 -0.05 % |
17-01-2025 12:15:00 Friday |
5850 5846.85 |
5895 | 5846.85 | 775 |
| 460 | 5.25 0.09 % |
17-01-2025 11:15:00 Friday |
5845 5850.25 |
5855 | 5831.1 | 833 |
| 461 | 37.85 0.65 % |
17-01-2025 10:15:00 Friday |
5803.9 5841.75 |
5860 | 5796.4 | 2492 |
| 462 | 22.6 0.39 % |
17-01-2025 09:15:00 Friday |
5780.3 5802.9 |
5977 | 5771.1 | 10086 |
| 463 | 23.6 0.4 % |
16-01-2025 15:15:00 Thursday |
5968 5991.6 |
6010 | 5957.55 | 854 |
| 464 | 5.25 0.09 % |
16-01-2025 14:15:00 Thursday |
5967.65 5972.9 |
6008.95 | 5947.95 | 2202 |
| 465 | 47.7 0.81 % |
16-01-2025 13:15:00 Thursday |
5923.95 5971.65 |
5975.4 | 5921.95 | 645 |
| 466 | 31.2 0.53 % |
16-01-2025 12:15:00 Thursday |
5899.35 5930.55 |
5950 | 5895.65 | 784 |
| 467 | -6.4 -0.11 % |
16-01-2025 11:15:00 Thursday |
5902.25 5895.85 |
5918.8 | 5884.1 | 381 |
| 468 | -21.35 -0.36 % |
16-01-2025 10:15:00 Thursday |
5906.15 5884.8 |
5956.45 | 5859.45 | 1677 |
| 469 | 78.15 1.34 % |
16-01-2025 09:15:00 Thursday |
5824.7 5902.85 |
6033.6 | 5824.7 | 5223 |
| 470 | -36 -0.62 % |
15-01-2025 15:15:00 Wednesday |
5841 5805 |
5843.2 | 5805 | 697 |
| 471 | 0.75 0.01 % |
15-01-2025 14:15:00 Wednesday |
5840.25 5841 |
5859 | 5822.95 | 2260 |
| 472 | -4.55 -0.08 % |
15-01-2025 13:15:00 Wednesday |
5845.7 5841.15 |
5862 | 5819.35 | 1501 |
| 473 | 18.7 0.32 % |
15-01-2025 12:15:00 Wednesday |
5835.7 5854.4 |
5904 | 5823.05 | 1984 |
| 474 | 13.55 0.23 % |
15-01-2025 11:15:00 Wednesday |
5819.7 5833.25 |
5854.35 | 5813.8 | 1255 |
| 475 | 88.05 1.54 % |
15-01-2025 10:15:00 Wednesday |
5721.95 5810 |
5810.5 | 5711.75 | 2646 |
| 476 | -60.65 -1.05 % |
15-01-2025 09:15:00 Wednesday |
5762.45 5701.8 |
5773 | 5688.95 | 2052 |
| 477 | 11.4 0.2 % |
14-01-2025 15:15:00 Tuesday |
5750 5761.4 |
5772 | 5741.65 | 634 |
| 478 | -31 -0.54 % |
14-01-2025 14:15:00 Tuesday |
5783 5752 |
5812.35 | 5740.35 | 2211 |
| 479 | 50.25 0.88 % |
14-01-2025 13:15:00 Tuesday |
5732.6 5782.85 |
5783.2 | 5732.5 | 1923 |
| 480 | -95.45 -1.64 % |
14-01-2025 12:15:00 Tuesday |
5832 5736.55 |
5832 | 5725.4 | 2916 |
| 481 | -61.85 -1.05 % |
14-01-2025 11:15:00 Tuesday |
5892.9 5831.05 |
5892.9 | 5806.9 | 3518 |
| 482 | 31.15 0.53 % |
14-01-2025 10:15:00 Tuesday |
5880 5911.15 |
5919 | 5860 | 1774 |
| 483 | -111.55 -1.86 % |
14-01-2025 09:15:00 Tuesday |
5990.05 5878.5 |
6034.1 | 5842.75 | 12142 |
| 484 | -10.65 -0.18 % |
13-01-2025 15:15:00 Monday |
6030 6019.35 |
6041 | 6019.35 | 2527 |
| 485 | -0.25 0 % |
13-01-2025 14:15:00 Monday |
6034 6033.75 |
6049.05 | 6002.35 | 3984 |
| 486 | -38.4 -0.63 % |
13-01-2025 13:15:00 Monday |
6069.9 6031.5 |
6071.9 | 6025 | 2157 |
| 487 | -40.2 -0.66 % |
13-01-2025 12:15:00 Monday |
6108.95 6068.75 |
6108.95 | 6051.9 | 3661 |
| 488 | -21.55 -0.35 % |
13-01-2025 11:15:00 Monday |
6130 6108.45 |
6132.45 | 6100 | 1647 |
| 489 | 4.1 0.07 % |
13-01-2025 10:15:00 Monday |
6125.25 6129.35 |
6155 | 6112.9 | 2143 |
| 490 | 24.95 0.41 % |
13-01-2025 09:15:00 Monday |
6100 6124.95 |
6128 | 6050.25 | 4858 |
| 491 | -24.55 -0.4 % |
10-01-2025 15:15:00 Friday |
6126.85 6102.3 |
6134.55 | 6101.35 | 755 |
| 492 | 2 0.03 % |
10-01-2025 14:15:00 Friday |
6128 6130 |
6141 | 6116.55 | 3732 |
| 493 | 9.2 0.15 % |
10-01-2025 13:15:00 Friday |
6122.65 6131.85 |
6140.95 | 6109.55 | 982 |
| 494 | -6.45 -0.11 % |
10-01-2025 12:15:00 Friday |
6133.95 6127.5 |
6141.15 | 6101.4 | 1034 |
| 495 | 25.65 0.42 % |
10-01-2025 11:15:00 Friday |
6103.4 6129.05 |
6155.45 | 6089.6 | 2733 |
| 496 | 97.35 1.62 % |
10-01-2025 10:15:00 Friday |
6002.65 6100 |
6108 | 5995.55 | 3579 |
| 497 | 151.9 2.6 % |
10-01-2025 09:15:00 Friday |
5838.65 5990.55 |
6050 | 5838.65 | 6401 |
| 498 | -11.85 -0.2 % |
09-01-2025 15:15:00 Thursday |
5845 5833.15 |
5845 | 5824 | 45 |
| 499 | -37.3 -0.63 % |
09-01-2025 14:15:00 Thursday |
5876.6 5839.3 |
5876.8 | 5839.3 | 74 |
| 500 | 32.45 0.56 % |
09-01-2025 13:15:00 Thursday |
5842 5874.45 |
5879.45 | 5839.95 | 111 |
| 501 | -14.7 -0.25 % |
09-01-2025 12:15:00 Thursday |
5855.5 5840.8 |
5871.9 | 5835 | 123 |
| 502 | 6.7 0.11 % |
09-01-2025 11:15:00 Thursday |
5836.25 5842.95 |
5859.35 | 5814 | 255 |
| 503 | -38 -0.65 % |
09-01-2025 10:15:00 Thursday |
5875.5 5837.5 |
5890 | 5835.6 | 497 |
| 504 | -17.05 -0.29 % |
09-01-2025 09:15:00 Thursday |
5895 5877.95 |
5895 | 5814.7 | 406 |
| 505 | -30.5 -0.52 % |
08-01-2025 15:15:00 Wednesday |
5889.6 5859.1 |
5891.8 | 5859.1 | 231 |
| 506 | 46.05 0.79 % |
08-01-2025 14:15:00 Wednesday |
5843.95 5890 |
5892.6 | 5833.5 | 425 |
| 507 | 66.9 1.16 % |
08-01-2025 13:15:00 Wednesday |
5789.55 5856.45 |
5860.4 | 5789.55 | 686 |
| 508 | 31.85 0.55 % |
08-01-2025 12:15:00 Wednesday |
5757.8 5789.65 |
5797 | 5756.4 | 1785 |
| 509 | 32.65 0.57 % |
08-01-2025 11:15:00 Wednesday |
5720.2 5752.85 |
5762.05 | 5720.2 | 459 |
| 510 | 30.45 0.54 % |
08-01-2025 10:15:00 Wednesday |
5688.05 5718.5 |
5718.5 | 5664.35 | 260 |
| 511 | -71.3 -1.24 % |
08-01-2025 09:15:00 Wednesday |
5754.9 5683.6 |
5758 | 5681.85 | 724 |
| 512 | 11.9 0.21 % |
07-01-2025 15:15:00 Tuesday |
5750.5 5762.4 |
5763.85 | 5750 | 201 |
| 513 | -20.35 -0.35 % |
07-01-2025 14:15:00 Tuesday |
5775 5754.65 |
5781.45 | 5738.8 | 270 |
| 514 | -13.45 -0.23 % |
07-01-2025 13:15:00 Tuesday |
5780.05 5766.6 |
5780.35 | 5756.5 | 322 |
| 515 | 1.45 0.03 % |
07-01-2025 12:15:00 Tuesday |
5791.8 5793.25 |
5810 | 5785.35 | 187 |
| 516 | 10.45 0.18 % |
07-01-2025 11:15:00 Tuesday |
5784.35 5794.8 |
5800.45 | 5783.65 | 218 |
| 517 | -12.95 -0.22 % |
07-01-2025 10:15:00 Tuesday |
5793.1 5780.15 |
5807.25 | 5773.4 | 351 |
| 518 | 5.1 0.09 % |
07-01-2025 09:15:00 Tuesday |
5780.05 5785.15 |
5840.1 | 5755.1 | 1197 |
| 519 | -6.1 -0.11 % |
06-01-2025 15:15:00 Monday |
5738.2 5732.1 |
5738.2 | 5705.1 | 728 |
| 520 | -24.55 -0.43 % |
06-01-2025 14:15:00 Monday |
5753.7 5729.15 |
5755 | 5724.35 | 2367 |
| 521 | -41.55 -0.72 % |
06-01-2025 13:15:00 Monday |
5794.15 5752.6 |
5794.15 | 5750 | 1533 |
| 522 | 33 0.57 % |
06-01-2025 12:15:00 Monday |
5757 5790 |
5795 | 5741.1 | 1810 |
| 523 | -26.75 -0.46 % |
06-01-2025 11:15:00 Monday |
5784 5757.25 |
5803.6 | 5730 | 2354 |
| 524 | -78.35 -1.34 % |
06-01-2025 10:15:00 Monday |
5858 5779.65 |
5879.75 | 5774.95 | 2748 |
| 525 | 50.8 0.87 % |
06-01-2025 09:15:00 Monday |
5810 5860.8 |
5887.65 | 5800 | 5437 |
| 526 | -3.85 -0.07 % |
03-01-2025 15:15:00 Friday |
5743.4 5739.55 |
5743.4 | 5727 | 243 |
| 527 | -10.65 -0.19 % |
03-01-2025 14:15:00 Friday |
5752.25 5741.6 |
5752.25 | 5727.15 | 703 |
| 528 | 5.9 0.1 % |
03-01-2025 13:15:00 Friday |
5752.3 5758.2 |
5758.2 | 5737.9 | 607 |
| 529 | 19.7 0.34 % |
03-01-2025 12:15:00 Friday |
5732.35 5752.05 |
5757.4 | 5719.6 | 181 |
| 530 | 30.15 0.53 % |
03-01-2025 11:15:00 Friday |
5703.8 5733.95 |
5739.1 | 5703.8 | 511 |
| 531 | -30.65 -0.53 % |
03-01-2025 10:15:00 Friday |
5738.9 5708.25 |
5740 | 5700.5 | 753 |
| 532 | -46.8 -0.81 % |
03-01-2025 09:15:00 Friday |
5789.55 5742.75 |
5789.55 | 5734.3 | 2302 |
| 533 | -4 -0.07 % |
02-01-2025 15:15:00 Thursday |
5750 5746 |
5755.05 | 5746 | 344 |
| 534 | -2.95 -0.05 % |
02-01-2025 14:15:00 Thursday |
5754.05 5751.1 |
5771.7 | 5746.05 | 804 |
| 535 | 4.55 0.08 % |
02-01-2025 13:15:00 Thursday |
5742.95 5747.5 |
5762.05 | 5726.65 | 1396 |
| 536 | 14.9 0.26 % |
02-01-2025 12:15:00 Thursday |
5725.35 5740.25 |
5756 | 5720 | 991 |
| 537 | 2.1 0.04 % |
02-01-2025 11:15:00 Thursday |
5727.9 5730 |
5738.1 | 5706.5 | 3038 |
| 538 | 23.3 0.41 % |
02-01-2025 10:15:00 Thursday |
5708.25 5731.55 |
5745 | 5700.2 | 1220 |
| 539 | 63.2 1.12 % |
02-01-2025 09:15:00 Thursday |
5645.05 5708.25 |
5730 | 5645.05 | 1869 |
| 540 | -6.6 -0.12 % |
01-01-2025 15:15:00 Wednesday |
5678.6 5672 |
5679.7 | 5667 | 275 |
| 541 | 8.1 0.14 % |
01-01-2025 14:15:00 Wednesday |
5669.15 5677.25 |
5678.75 | 5668.7 | 112 |
| 542 | 16.3 0.29 % |
01-01-2025 13:15:00 Wednesday |
5652.7 5669 |
5675.4 | 5652.7 | 162 |
| 543 | 2.25 0.04 % |
01-01-2025 12:15:00 Wednesday |
5651.75 5654 |
5665 | 5641 | 574 |
| 544 | -33.35 -0.59 % |
01-01-2025 11:15:00 Wednesday |
5678.2 5644.85 |
5682.35 | 5643.2 | 286 |
| 545 | 52.55 0.93 % |
01-01-2025 10:15:00 Wednesday |
5627.45 5680 |
5680.25 | 5624.2 | 289 |
| 546 | -50.7 -0.89 % |
01-01-2025 09:15:00 Wednesday |
5672.95 5622.25 |
5672.95 | 5595.5 | 775 |
| 547 | 21.75 0.39 % |
31-12-2024 15:15:00 Tuesday |
5593.25 5615 |
5615 | 5587.35 | 759 |
| 548 | 4.95 0.09 % |
31-12-2024 14:15:00 Tuesday |
5589.4 5594.35 |
5594.35 | 5563.05 | 1200 |
| 549 | 45.85 0.83 % |
31-12-2024 13:15:00 Tuesday |
5544.8 5590.65 |
5598.2 | 5529.85 | 708 |
| 550 | -10.15 -0.18 % |
31-12-2024 12:15:00 Tuesday |
5548.55 5538.4 |
5563.3 | 5534.65 | 695 |
| 551 | -45.55 -0.81 % |
31-12-2024 11:15:00 Tuesday |
5594.45 5548.9 |
5606.05 | 5541.6 | 1198 |
| 552 | 75 1.36 % |
31-12-2024 10:15:00 Tuesday |
5519.5 5594.5 |
5597.25 | 5510 | 2407 |
| 553 | -95.7 -1.71 % |
31-12-2024 09:15:00 Tuesday |
5612.05 5516.35 |
5620.6 | 5511 | 4449 |
| 554 | -36.85 -0.65 % |
30-12-2024 15:15:00 Monday |
5658.5 5621.65 |
5660.3 | 5620 | 1418 |
| 555 | 15.25 0.27 % |
30-12-2024 14:15:00 Monday |
5633.6 5648.85 |
5689.6 | 5610 | 3002 |
| 556 | -13.15 -0.23 % |
30-12-2024 13:15:00 Monday |
5648.6 5635.45 |
5652.8 | 5625 | 527 |
| 557 | 34.55 0.62 % |
30-12-2024 12:15:00 Monday |
5602.8 5637.35 |
5650 | 5602 | 933 |
| 558 | -14 -0.25 % |
30-12-2024 11:15:00 Monday |
5626.55 5612.55 |
5641.05 | 5604.5 | 615 |
| 559 | -19.1 -0.34 % |
30-12-2024 10:15:00 Monday |
5650.8 5631.7 |
5664 | 5628 | 1546 |
| 560 | -30 -0.53 % |
30-12-2024 09:15:00 Monday |
5680 5650 |
5702.95 | 5650 | 901 |
| 561 | 2.8 0.05 % |
27-12-2024 15:15:00 Friday |
5677 5679.8 |
5691.5 | 5671.5 | 550 |
| 562 | -23.1 -0.41 % |
27-12-2024 14:15:00 Friday |
5697.25 5674.15 |
5699.5 | 5670.3 | 1683 |
| 563 | -9.8 -0.17 % |
27-12-2024 13:15:00 Friday |
5708 5698.2 |
5730.6 | 5696.5 | 654 |
| 564 | 19.8 0.35 % |
27-12-2024 12:15:00 Friday |
5688.2 5708 |
5720.35 | 5681.9 | 1397 |
| 565 | -45.15 -0.79 % |
27-12-2024 11:15:00 Friday |
5738.6 5693.45 |
5738.6 | 5693.45 | 663 |
| 566 | -8.45 -0.15 % |
27-12-2024 10:15:00 Friday |
5750.45 5742 |
5756.4 | 5728 | 1752 |
| 567 | -30.85 -0.53 % |
27-12-2024 09:15:00 Friday |
5779.95 5749.1 |
5805.8 | 5740.1 | 1085 |
| 568 | 25.55 0.44 % |
26-12-2024 15:15:00 Thursday |
5750.7 5776.25 |
5776.25 | 5746.1 | 452 |
| 569 | 24.15 0.42 % |
26-12-2024 14:15:00 Thursday |
5727 5751.15 |
5758.65 | 5723.5 | 705 |
| 570 | -1.2 -0.02 % |
26-12-2024 13:15:00 Thursday |
5730 5728.8 |
5742.95 | 5719.4 | 236 |
| 571 | 8.35 0.15 % |
26-12-2024 12:15:00 Thursday |
5719 5727.35 |
5751.7 | 5711.85 | 476 |
| 572 | 32.8 0.58 % |
26-12-2024 11:15:00 Thursday |
5681.5 5714.3 |
5718.55 | 5667.1 | 642 |
| 573 | 18.1 0.32 % |
26-12-2024 10:15:00 Thursday |
5661.55 5679.65 |
5687.8 | 5651 | 1671 |
| 574 | -63.05 -1.1 % |
26-12-2024 09:15:00 Thursday |
5721 5657.95 |
5735.75 | 5654.45 | 2367 |
| 575 | -17.1 -0.3 % |
24-12-2024 15:15:00 Tuesday |
5729.5 5712.4 |
5735.2 | 5712.4 | 654 |
| 576 | 1 0.02 % |
24-12-2024 14:15:00 Tuesday |
5726.7 5727.7 |
5733.6 | 5706 | 1099 |
| 577 | -1.65 -0.03 % |
24-12-2024 13:15:00 Tuesday |
5740 5738.35 |
5746 | 5724.3 | 612 |
| 578 | 7.55 0.13 % |
24-12-2024 12:15:00 Tuesday |
5732.45 5740 |
5753 | 5732 | 161 |
| 579 | -14 -0.24 % |
24-12-2024 11:15:00 Tuesday |
5750 5736 |
5762.45 | 5722 | 418 |
| 580 | -8.8 -0.15 % |
24-12-2024 10:15:00 Tuesday |
5761.05 5752.25 |
5774.2 | 5746.5 | 1048 |
| 581 | -18.35 -0.32 % |
24-12-2024 09:15:00 Tuesday |
5779.65 5761.3 |
5782.3 | 5723.95 | 1936 |
| 582 | 0.95 0.02 % |
23-12-2024 15:15:00 Monday |
5723 5723.95 |
5750 | 5720 | 406 |
| 583 | -20 -0.35 % |
23-12-2024 14:15:00 Monday |
5745 5725 |
5761.25 | 5709.65 | 1134 |
| 584 | -3.8 -0.07 % |
23-12-2024 13:15:00 Monday |
5759.15 5755.35 |
5766.6 | 5737.65 | 1046 |
| 585 | -49.95 -0.86 % |
23-12-2024 12:15:00 Monday |
5803.95 5754 |
5812.3 | 5751 | 1261 |
| 586 | -35.9 -0.61 % |
23-12-2024 11:15:00 Monday |
5841.9 5806 |
5849.45 | 5800 | 250 |
| 587 | 13.45 0.23 % |
23-12-2024 10:15:00 Monday |
5820 5833.45 |
5840.75 | 5759.35 | 987 |
| 588 | -46.15 -0.79 % |
23-12-2024 09:15:00 Monday |
5875 5828.85 |
5903 | 5793 | 2571 |
| 589 | 16.45 0.28 % |
20-12-2024 15:15:00 Friday |
5810 5826.45 |
5830.4 | 5803 | 2864 |
| 590 | -59.65 -1.02 % |
20-12-2024 14:15:00 Friday |
5869.65 5810 |
5894.7 | 5801 | 6005 |
| 591 | -33.05 -0.56 % |
20-12-2024 13:15:00 Friday |
5898 5864.95 |
5899.95 | 5835 | 7756 |
| 592 | -73.6 -1.23 % |
20-12-2024 12:15:00 Friday |
5975 5901.4 |
5987.5 | 5890 | 5654 |
| 593 | -45.8 -0.76 % |
20-12-2024 11:15:00 Friday |
6026.9 5981.1 |
6026.9 | 5975.25 | 4504 |
| 594 | -62.5 -1.03 % |
20-12-2024 10:15:00 Friday |
6095.05 6032.55 |
6114.25 | 6008.3 | 8315 |
| 595 | -161.65 -2.58 % |
20-12-2024 09:15:00 Friday |
6261.65 6100 |
6291.4 | 6052.8 | 10610 |
| 596 | 21.9 0.35 % |
19-12-2024 15:15:00 Thursday |
6214.05 6235.95 |
6235.95 | 6210 | 2011 |
| 597 | -52.35 -0.84 % |
19-12-2024 14:15:00 Thursday |
6267.35 6215 |
6272.95 | 6214 | 3074 |
| 598 | -11.55 -0.18 % |
19-12-2024 13:15:00 Thursday |
6278.55 6267 |
6282.55 | 6254.65 | 1419 |
| 599 | -14.75 -0.23 % |
19-12-2024 12:15:00 Thursday |
6292 6277.25 |
6329.75 | 6264.6 | 1931 |
| 600 | -2.9 -0.05 % |
19-12-2024 11:15:00 Thursday |
6286.15 6283.25 |
6292 | 6251.6 | 2335 |
| 601 | -10.25 -0.16 % |
19-12-2024 10:15:00 Thursday |
6300.25 6290 |
6329.15 | 6273.8 | 2176 |
| 602 | -55.05 -0.87 % |
19-12-2024 09:15:00 Thursday |
6350.55 6295.5 |
6355 | 6215.15 | 10758 |
| 603 | 18.25 0.28 % |
18-12-2024 15:15:00 Wednesday |
6568.75 6587 |
6591.75 | 6563.35 | 388 |
| 604 | -22.85 -0.35 % |
18-12-2024 14:15:00 Wednesday |
6590 6567.15 |
6601.7 | 6557.2 | 462 |
| 605 | -33.3 -0.5 % |
18-12-2024 13:15:00 Wednesday |
6612.4 6579.1 |
6620 | 6577.25 | 360 |
| 606 | -31.35 -0.47 % |
18-12-2024 12:15:00 Wednesday |
6643.75 6612.4 |
6643.75 | 6605 | 331 |
| 607 | 3.75 0.06 % |
18-12-2024 11:15:00 Wednesday |
6640 6643.75 |
6665.65 | 6638.5 | 200 |
| 608 | -20.55 -0.31 % |
18-12-2024 10:15:00 Wednesday |
6658.65 6638.1 |
6680 | 6616.05 | 390 |
| 609 | -38.05 -0.57 % |
18-12-2024 09:15:00 Wednesday |
6697.05 6659 |
6736.4 | 6656.85 | 662 |
| 610 | -19.8 -0.3 % |
17-12-2024 15:15:00 Tuesday |
6694.8 6675 |
6695 | 6675 | 95 |
| 611 | 23 0.34 % |
17-12-2024 14:15:00 Tuesday |
6673 6696 |
6710.7 | 6669.35 | 172 |
| 612 | 11.25 0.17 % |
17-12-2024 13:15:00 Tuesday |
6663.65 6674.9 |
6680 | 6651.15 | 330 |
| 613 | -15.3 -0.23 % |
17-12-2024 12:15:00 Tuesday |
6673.3 6658 |
6711 | 6658 | 191 |
| 614 | -29.25 -0.44 % |
17-12-2024 11:15:00 Tuesday |
6708 6678.75 |
6720 | 6666.45 | 662 |
| 615 | -40.15 -0.59 % |
17-12-2024 10:15:00 Tuesday |
6750.25 6710.1 |
6750.25 | 6705.3 | 551 |
| 616 | 15.55 0.23 % |
17-12-2024 09:15:00 Tuesday |
6738.45 6754 |
6760 | 6718.4 | 509 |
| 617 | 16.2 0.24 % |
16-12-2024 15:15:00 Monday |
6729.2 6745.4 |
6745.4 | 6724.2 | 267 |
| 618 | -22.7 -0.34 % |
16-12-2024 14:15:00 Monday |
6744.4 6721.7 |
6755 | 6721.55 | 610 |
| 619 | 10.75 0.16 % |
16-12-2024 13:15:00 Monday |
6722.45 6733.2 |
6740 | 6701 | 315 |
| 620 | -4.25 -0.06 % |
16-12-2024 12:15:00 Monday |
6725 6720.75 |
6752 | 6719.8 | 448 |
| 621 | -29.1 -0.43 % |
16-12-2024 11:15:00 Monday |
6751.4 6722.3 |
6751.4 | 6720 | 643 |
| 622 | 17.85 0.27 % |
16-12-2024 10:15:00 Monday |
6730.15 6748 |
6764.8 | 6727.05 | 883 |
| 623 | 21.85 0.33 % |
16-12-2024 09:15:00 Monday |
6714 6735.85 |
6747.95 | 6696.35 | 1544 |
| 624 | -1.15 -0.02 % |
13-12-2024 15:15:00 Friday |
6709.3 6708.15 |
6719.95 | 6705 | 836 |
| 625 | -3.45 -0.05 % |
13-12-2024 14:15:00 Friday |
6712 6708.55 |
6722 | 6695.05 | 947 |
| 626 | 5 0.07 % |
13-12-2024 13:15:00 Friday |
6708 6713 |
6737.05 | 6700.4 | 1152 |
| 627 | -9.5 -0.14 % |
13-12-2024 12:15:00 Friday |
6719.9 6710.4 |
6730.4 | 6704.15 | 2430 |
| 628 | 49.9 0.75 % |
13-12-2024 11:15:00 Friday |
6670 6719.9 |
6719.9 | 6656.15 | 1505 |
| 629 | 5.35 0.08 % |
13-12-2024 10:15:00 Friday |
6667.2 6672.55 |
6677.5 | 6637.75 | 2434 |
| 630 | 17.15 0.26 % |
13-12-2024 09:15:00 Friday |
6650.05 6667.2 |
6697.45 | 6650 | 2672 |
| 631 | -0.4 -0.01 % |
12-12-2024 15:15:00 Thursday |
6669.1 6668.7 |
6670 | 6660.3 | 2533 |
| 632 | -0.2 0 % |
12-12-2024 14:15:00 Thursday |
6667.95 6667.75 |
6688 | 6664.5 | 2090 |
| 633 | 0.6 0.01 % |
12-12-2024 13:15:00 Thursday |
6668.1 6668.7 |
6678.65 | 6659.6 | 495 |
| 634 | 11.65 0.17 % |
12-12-2024 12:15:00 Thursday |
6669.8 6681.45 |
6683 | 6655.05 | 967 |
| 635 | -10.3 -0.15 % |
12-12-2024 11:15:00 Thursday |
6677 6666.7 |
6683.5 | 6654.35 | 1139 |
| 636 | -50.3 -0.75 % |
12-12-2024 10:15:00 Thursday |
6723 6672.7 |
6733.1 | 6660 | 4776 |
| 637 | 112.1 1.7 % |
12-12-2024 09:15:00 Thursday |
6610.05 6722.15 |
6727.8 | 6610.05 | 7661 |
| 638 | 9.7 0.15 % |
11-12-2024 15:15:00 Wednesday |
6596.3 6606 |
6610 | 6575 | 653 |
| 639 | 23.75 0.36 % |
11-12-2024 14:15:00 Wednesday |
6580 6603.75 |
6603.75 | 6568 | 452 |
| 640 | 15.1 0.23 % |
11-12-2024 13:15:00 Wednesday |
6567.15 6582.25 |
6591.2 | 6567.15 | 273 |
| 641 | 21.2 0.32 % |
11-12-2024 12:15:00 Wednesday |
6548.1 6569.3 |
6569.4 | 6543.8 | 459 |
| 642 | -16 -0.24 % |
11-12-2024 11:15:00 Wednesday |
6569.9 6553.9 |
6574.95 | 6552.45 | 605 |
| 643 | 13 0.2 % |
11-12-2024 10:15:00 Wednesday |
6557 6570 |
6596.55 | 6542.55 | 2771 |
| 644 | -108.45 -1.63 % |
11-12-2024 09:15:00 Wednesday |
6670.45 6562 |
6670.45 | 6559.85 | 2116 |
| 645 | -1.8 -0.03 % |
10-12-2024 15:15:00 Tuesday |
6572.05 6570.25 |
6584.2 | 6564.05 | 635 |
| 646 | 6.7 0.1 % |
10-12-2024 14:15:00 Tuesday |
6566.3 6573 |
6598.45 | 6561.6 | 630 |
| 647 | -18.8 -0.29 % |
10-12-2024 13:15:00 Tuesday |
6581.55 6562.75 |
6581.55 | 6551.7 | 733 |
| 648 | -18.35 -0.28 % |
10-12-2024 12:15:00 Tuesday |
6598 6579.65 |
6610 | 6579.65 | 759 |
| 649 | 92.65 1.42 % |
10-12-2024 11:15:00 Tuesday |
6513.7 6606.35 |
6624 | 6509.95 | 2561 |
| 650 | -7.5 -0.12 % |
10-12-2024 10:15:00 Tuesday |
6521.35 6513.85 |
6545.5 | 6489 | 581 |
| 651 | 156.2 2.45 % |
10-12-2024 09:15:00 Tuesday |
6369 6525.2 |
6525.2 | 6369 | 2489 |
| 652 | 3.05 0.05 % |
09-12-2024 15:15:00 Monday |
6392.2 6395.25 |
6403.8 | 6387.6 | 536 |
| 653 | 33.15 0.52 % |
09-12-2024 14:15:00 Monday |
6345.8 6378.95 |
6383.15 | 6345.8 | 991 |
| 654 | -19.45 -0.31 % |
09-12-2024 13:15:00 Monday |
6355.45 6336 |
6358.5 | 6334.95 | 351 |
| 655 | 2.05 0.03 % |
09-12-2024 12:15:00 Monday |
6350.95 6353 |
6355.75 | 6336.75 | 213 |
| 656 | -16.3 -0.26 % |
09-12-2024 11:15:00 Monday |
6362 6345.7 |
6370.7 | 6345.7 | 142 |
| 657 | -4.95 -0.08 % |
09-12-2024 10:15:00 Monday |
6366.95 6362 |
6373.6 | 6355.3 | 1071 |
| 658 | -15 -0.23 % |
09-12-2024 09:15:00 Monday |
6395 6380 |
6440.35 | 6337.3 | 887 |
| 659 | -4.7 -0.07 % |
06-12-2024 15:15:00 Friday |
6369.7 6365 |
6379.95 | 6365 | 162 |
| 660 | 0.9 0.01 % |
06-12-2024 14:15:00 Friday |
6385.3 6386.2 |
6392 | 6377 | 430 |
| 661 | -6.6 -0.1 % |
06-12-2024 13:15:00 Friday |
6385.65 6379.05 |
6390 | 6374.55 | 863 |
| 662 | 12.95 0.2 % |
06-12-2024 12:15:00 Friday |
6370.1 6383.05 |
6383.05 | 6357 | 51 |
| 663 | 6.75 0.11 % |
06-12-2024 11:15:00 Friday |
6371.5 6378.25 |
6389.95 | 6365.6 | 145 |
| 664 | -10.3 -0.16 % |
06-12-2024 10:15:00 Friday |
6382.65 6372.35 |
6395 | 6360.4 | 1270 |
| 665 | 34.2 0.54 % |
06-12-2024 09:15:00 Friday |
6347 6381.2 |
6387.35 | 6320.85 | 817 |
| 666 | -7.8 -0.12 % |
05-12-2024 15:15:00 Thursday |
6353 6345.2 |
6355.7 | 6339.2 | 177 |
| 667 | 14.75 0.23 % |
05-12-2024 14:15:00 Thursday |
6337 6351.75 |
6354 | 6301.2 | 1798 |
| 668 | 15 0.24 % |
05-12-2024 13:15:00 Thursday |
6320 6335 |
6335 | 6306.4 | 294 |
| 669 | 2.95 0.05 % |
05-12-2024 12:15:00 Thursday |
6312.05 6315 |
6315 | 6302.95 | 336 |
| 670 | 24.2 0.38 % |
05-12-2024 11:15:00 Thursday |
6290.35 6314.55 |
6314.55 | 6267.15 | 1258 |
| 671 | -8.8 -0.14 % |
05-12-2024 10:15:00 Thursday |
6299.05 6290.25 |
6309.25 | 6278.15 | 529 |
| 672 | 52 0.83 % |
05-12-2024 09:15:00 Thursday |
6250 6302 |
6353.8 | 6249.95 | 1975 |
| 673 | -16.2 -0.26 % |
04-12-2024 15:15:00 Wednesday |
6226.2 6210 |
6226.2 | 6210 | 65 |
| 674 | -4 -0.06 % |
04-12-2024 14:15:00 Wednesday |
6229 6225 |
6248.8 | 6208.15 | 369 |
| 675 | 2.6 0.04 % |
04-12-2024 13:15:00 Wednesday |
6218.8 6221.4 |
6230 | 6208.85 | 250 |
| 676 | -5.1 -0.08 % |
04-12-2024 12:15:00 Wednesday |
6219.05 6213.95 |
6219.9 | 6195.2 | 137 |
| 677 | 28.45 0.46 % |
04-12-2024 11:15:00 Wednesday |
6186.55 6215 |
6215 | 6166.7 | 137 |
| 678 | -8 -0.13 % |
04-12-2024 10:15:00 Wednesday |
6195.15 6187.15 |
6198.15 | 6174.8 | 178 |
| 679 | -22.5 -0.36 % |
04-12-2024 09:15:00 Wednesday |
6209.95 6187.45 |
6234 | 6150.75 | 433 |
| 680 | -8.75 -0.14 % |
03-12-2024 15:15:00 Tuesday |
6167 6158.25 |
6169.45 | 6158.1 | 678 |
| 681 | 8.4 0.14 % |
03-12-2024 14:15:00 Tuesday |
6160.3 6168.7 |
6175.3 | 6155.15 | 529 |
| 682 | 1.75 0.03 % |
03-12-2024 13:15:00 Tuesday |
6138.25 6140 |
6160 | 6132.8 | 238 |
| 683 | -51.05 -0.83 % |
03-12-2024 12:15:00 Tuesday |
6179.25 6128.2 |
6179.25 | 6128.2 | 255 |
| 684 | -48 -0.77 % |
03-12-2024 11:15:00 Tuesday |
6223 6175 |
6225 | 6175 | 266 |
| 685 | -27.2 -0.43 % |
03-12-2024 10:15:00 Tuesday |
6254.4 6227.2 |
6261.15 | 6223 | 131 |
| 686 | 53.7 0.86 % |
03-12-2024 09:15:00 Tuesday |
6210.6 6264.3 |
6285.4 | 6210.6 | 836 |
| 687 | -6.55 -0.11 % |
02-12-2024 15:15:00 Monday |
6216 6209.45 |
6220 | 6203.9 | 350 |
| 688 | 19.9 0.32 % |
02-12-2024 14:15:00 Monday |
6191.75 6211.65 |
6218.55 | 6186.2 | 2607 |
| 689 | 13.55 0.22 % |
02-12-2024 13:15:00 Monday |
6178.15 6191.7 |
6196.25 | 6169.25 | 893 |
| 690 | -6.15 -0.1 % |
02-12-2024 12:15:00 Monday |
6175 6168.85 |
6180.3 | 6168.85 | 259 |
| 691 | -35.85 -0.58 % |
02-12-2024 11:15:00 Monday |
6212.9 6177.05 |
6212.9 | 6165 | 667 |
| 692 | 21.85 0.35 % |
02-12-2024 10:15:00 Monday |
6196.7 6218.55 |
6231.05 | 6185.8 | 1426 |
| 693 | 11.7 0.19 % |
02-12-2024 09:15:00 Monday |
6175 6186.7 |
6221.1 | 6135.2 | 1790 |
| 694 | 3.45 0.06 % |
29-11-2024 15:15:00 Friday |
6165 6168.45 |
6177.6 | 6162.8 | 90 |
| 695 | -32.45 -0.52 % |
29-11-2024 14:15:00 Friday |
6193.6 6161.15 |
6196.3 | 6160.5 | 312 |
| 696 | 8.55 0.14 % |
29-11-2024 13:15:00 Friday |
6195.5 6204.05 |
6209.35 | 6195 | 37 |
| 697 | -31.4 -0.5 % |
29-11-2024 12:15:00 Friday |
6227.25 6195.85 |
6227.25 | 6195.85 | 73 |
| 698 | -2.1 -0.03 % |
29-11-2024 11:15:00 Friday |
6223.45 6221.35 |
6237.95 | 6215.25 | 126 |
| 699 | 8.45 0.14 % |
29-11-2024 10:15:00 Friday |
6215 6223.45 |
6250 | 6209.75 | 471 |
| 700 | 64.7 1.05 % |
29-11-2024 09:15:00 Friday |
6150.95 6215.65 |
6221.45 | 6133.6 | 585 |
| 701 | 14.2 0.23 % |
28-11-2024 15:15:00 Thursday |
6149.5 6163.7 |
6175.8 | 6148.4 | 394 |
| 702 | 29.2 0.48 % |
28-11-2024 14:15:00 Thursday |
6132.35 6161.55 |
6174.45 | 6125.15 | 298 |
| 703 | 59 0.97 % |
28-11-2024 13:15:00 Thursday |
6090 6149 |
6171.55 | 6086.35 | 1363 |
| 704 | -15.3 -0.25 % |
28-11-2024 12:15:00 Thursday |
6109.9 6094.6 |
6145.6 | 6090.55 | 491 |
| 705 | -43.6 -0.71 % |
28-11-2024 11:15:00 Thursday |
6148.6 6105 |
6148.6 | 6091.9 | 662 |
| 706 | -33.4 -0.54 % |
28-11-2024 10:15:00 Thursday |
6183.4 6150 |
6230.85 | 6146.15 | 1196 |
| 707 | -78.3 -1.25 % |
28-11-2024 09:15:00 Thursday |
6261.7 6183.4 |
6276.4 | 6172 | 648 |
| 708 | -20.5 -0.33 % |
27-11-2024 15:15:00 Wednesday |
6269.5 6249 |
6270.6 | 6249 | 120 |
| 709 | -14.35 -0.23 % |
27-11-2024 14:15:00 Wednesday |
6288.5 6274.15 |
6300 | 6256.2 | 502 |
| 710 | 23.5 0.38 % |
27-11-2024 13:15:00 Wednesday |
6265 6288.5 |
6295 | 6265 | 160 |
| 711 | 17.05 0.27 % |
27-11-2024 12:15:00 Wednesday |
6245.4 6262.45 |
6268.8 | 6245.4 | 109 |
| 712 | -9.5 -0.15 % |
27-11-2024 11:15:00 Wednesday |
6239.6 6230.1 |
6245.6 | 6204.35 | 601 |
| 713 | -7.8 -0.12 % |
27-11-2024 10:15:00 Wednesday |
6247.4 6239.6 |
6249.9 | 6225.5 | 396 |
| 714 | 33.45 0.54 % |
27-11-2024 09:15:00 Wednesday |
6220.7 6254.15 |
6283.45 | 6200 | 1330 |
| 715 | 1.95 0.03 % |
26-11-2024 15:15:00 Tuesday |
6215.05 6217 |
6219.1 | 6205.1 | 937 |
| 716 | -16.8 -0.27 % |
26-11-2024 14:15:00 Tuesday |
6234.15 6217.35 |
6262 | 6209.4 | 1638 |
| 717 | 5.7 0.09 % |
26-11-2024 13:15:00 Tuesday |
6231.55 6237.25 |
6244.55 | 6213.4 | 786 |
| 718 | -4 -0.06 % |
26-11-2024 12:15:00 Tuesday |
6227.8 6223.8 |
6230.85 | 6206 | 401 |
| 719 | 15.25 0.25 % |
26-11-2024 11:15:00 Tuesday |
6220 6235.25 |
6236.35 | 6204.15 | 1361 |
| 720 | -4.15 -0.07 % |
26-11-2024 10:15:00 Tuesday |
6216.15 6212 |
6216.25 | 6182.3 | 1059 |
| 721 | 75 1.22 % |
26-11-2024 09:15:00 Tuesday |
6131.65 6206.65 |
6221 | 6130.25 | 1879 |
| 722 | 5.45 0.09 % |
25-11-2024 15:15:00 Monday |
6117 6122.45 |
6140.5 | 6108.25 | 149 |
| 723 | -23.8 -0.39 % |
25-11-2024 14:15:00 Monday |
6137 6113.2 |
6159.7 | 6108.65 | 379 |
| 724 | 0 0 % |
25-11-2024 13:15:00 Monday |
6139.4 6139.4 |
6150 | 6132.05 | 168 |
| 725 | -31.65 -0.51 % |
25-11-2024 12:15:00 Monday |
6173.8 6142.15 |
6184.6 | 6130 | 439 |
| 726 | -6.15 -0.1 % |
25-11-2024 11:15:00 Monday |
6179.95 6173.8 |
6195 | 6159.75 | 416 |
| 727 | 40.05 0.65 % |
25-11-2024 10:15:00 Monday |
6136.15 6176.2 |
6177 | 6130.75 | 744 |
| 728 | -32.85 -0.53 % |
25-11-2024 09:15:00 Monday |
6166.85 6134 |
6170 | 6089.3 | 942 |
| 729 | -15.8 -0.26 % |
22-11-2024 15:15:00 Friday |
6140.4 6124.6 |
6140.4 | 6111.45 | 468 |
| 730 | 40.4 0.66 % |
22-11-2024 14:15:00 Friday |
6100 6140.4 |
6146 | 6100 | 1440 |
| 731 | 12.2 0.2 % |
22-11-2024 13:15:00 Friday |
6079.55 6091.75 |
6097 | 6067.75 | 318 |
| 732 | 27.95 0.46 % |
22-11-2024 12:15:00 Friday |
6050.85 6078.8 |
6081 | 6046.4 | 139 |
| 733 | 9 0.15 % |
22-11-2024 11:15:00 Friday |
6046 6055 |
6060 | 6035 | 156 |
| 734 | -13.9 -0.23 % |
22-11-2024 10:15:00 Friday |
6062.3 6048.4 |
6087.7 | 6048.4 | 327 |
| 735 | 72.15 1.2 % |
22-11-2024 09:15:00 Friday |
5988.3 6060.45 |
6066.55 | 5928.05 | 1437 |
| 736 | -29.65 -0.5 % |
21-11-2024 15:15:00 Thursday |
5940 5910.35 |
5940 | 5910.35 | 150 |
| 737 | 15.45 0.26 % |
21-11-2024 14:15:00 Thursday |
5920 5935.45 |
5944.5 | 5909.85 | 412 |
| 738 | -1.4 -0.02 % |
21-11-2024 13:15:00 Thursday |
5913 5911.6 |
5920.2 | 5905.75 | 45 |
| 739 | 9.05 0.15 % |
21-11-2024 12:15:00 Thursday |
5904.6 5913.65 |
5917.8 | 5898.15 | 224 |
| 740 | -1.45 -0.02 % |
21-11-2024 11:15:00 Thursday |
5901.05 5899.6 |
5919.95 | 5892.65 | 139 |
| 741 | 55.75 0.95 % |
21-11-2024 10:15:00 Thursday |
5852.75 5908.5 |
5908.5 | 5852.6 | 376 |
| 742 | -22.25 -0.38 % |
21-11-2024 09:15:00 Thursday |
5875 5852.75 |
5931.4 | 5845.4 | 515 |
| 743 | 7.05 0.12 % |
19-11-2024 15:15:00 Tuesday |
5879.6 5886.65 |
5886.65 | 5868.5 | 203 |
| 744 | -2.65 -0.04 % |
19-11-2024 14:15:00 Tuesday |
5901 5898.35 |
5901 | 5879 | 132 |
| 745 | -9.35 -0.16 % |
19-11-2024 13:15:00 Tuesday |
5914.5 5905.15 |
5928 | 5905.15 | 238 |
| 746 | -48.35 -0.81 % |
19-11-2024 12:15:00 Tuesday |
5934.35 5886 |
5934.35 | 5886 | 162 |
| 747 | 1.35 0.02 % |
19-11-2024 11:15:00 Tuesday |
5930.5 5931.85 |
5960.6 | 5930.5 | 2229 |
| 748 | 6.45 0.11 % |
19-11-2024 10:15:00 Tuesday |
5924.05 5930.5 |
5942.15 | 5909.6 | 164 |
| 749 | 102.55 1.76 % |
19-11-2024 09:15:00 Tuesday |
5820.05 5922.6 |
5927.2 | 5820.05 | 417 |
| 750 | -0.6 -0.01 % |
18-11-2024 15:15:00 Monday |
5834.25 5833.65 |
5840.5 | 5830.7 | 256 |
| 751 | -18.5 -0.32 % |
18-11-2024 14:15:00 Monday |
5850 5831.5 |
5860 | 5831.5 | 340 |
| 752 | 10.9 0.19 % |
18-11-2024 13:15:00 Monday |
5837.2 5848.1 |
5848.1 | 5828.2 | 135 |
| 753 | 10.6 0.18 % |
18-11-2024 12:15:00 Monday |
5824.55 5835.15 |
5860.4 | 5822.6 | 179 |
| 754 | 24.75 0.43 % |
18-11-2024 11:15:00 Monday |
5800 5824.75 |
5825.4 | 5794.6 | 413 |
| 755 | -14.8 -0.25 % |
18-11-2024 10:15:00 Monday |
5804.95 5790.15 |
5804.95 | 5766.6 | 611 |
| 756 | -122.9 -2.08 % |
18-11-2024 09:15:00 Monday |
5920.3 5797.4 |
5955.95 | 5714 | 2466 |
| 757 | 5.45 0.09 % |
14-11-2024 15:15:00 Thursday |
5994.5 5999.95 |
5999.95 | 5987.25 | 526 |
| 758 | 14.75 0.25 % |
14-11-2024 14:15:00 Thursday |
5982.75 5997.5 |
5997.6 | 5977.45 | 428 |
| 759 | -5.4 -0.09 % |
14-11-2024 13:15:00 Thursday |
5990 5984.6 |
6008 | 5980.8 | 837 |
| 760 | 26.05 0.44 % |
14-11-2024 12:15:00 Thursday |
5963.95 5990 |
5990 | 5963.95 | 425 |
| 761 | 22.35 0.38 % |
14-11-2024 11:15:00 Thursday |
5944.95 5967.3 |
5971.65 | 5938.1 | 703 |
| 762 | -11.05 -0.19 % |
14-11-2024 10:15:00 Thursday |
5950 5938.95 |
5958.65 | 5918.05 | 756 |
| 763 | 28.85 0.49 % |
14-11-2024 09:15:00 Thursday |
5919 5947.85 |
5976.4 | 5916.95 | 2935 |
| 764 | 15.95 0.27 % |
13-11-2024 15:15:00 Wednesday |
5936 5951.95 |
5955.95 | 5935 | 225 |
| 765 | -63.25 -1.05 % |
13-11-2024 14:15:00 Wednesday |
5995.3 5932.05 |
5995.9 | 5932.05 | 546 |
| 766 | 14.5 0.24 % |
13-11-2024 13:15:00 Wednesday |
5974.95 5989.45 |
5995.3 | 5974.5 | 55 |
| 767 | 12 0.2 % |
13-11-2024 12:15:00 Wednesday |
5964 5976 |
5976 | 5960.25 | 109 |
| 768 | -25.15 -0.42 % |
13-11-2024 11:15:00 Wednesday |
5981.15 5956 |
5983.2 | 5956 | 876 |
| 769 | 45.7 0.77 % |
13-11-2024 10:15:00 Wednesday |
5929.7 5975.4 |
5989.45 | 5919.65 | 8241 |
| 770 | -89 -1.48 % |
13-11-2024 09:15:00 Wednesday |
6014.05 5925.05 |
6014.25 | 5925.05 | 668 |
| 771 | -51.7 -0.86 % |
12-11-2024 15:15:00 Tuesday |
6011.25 5959.55 |
6011.25 | 5959.55 | 87 |
| 772 | -9.9 -0.16 % |
12-11-2024 14:15:00 Tuesday |
6016.9 6007 |
6025.35 | 5999.35 | 238 |
| 773 | 7.25 0.12 % |
12-11-2024 13:15:00 Tuesday |
6014.25 6021.5 |
6029.4 | 6000.1 | 335 |
| 774 | -4.25 -0.07 % |
12-11-2024 12:15:00 Tuesday |
6024 6019.75 |
6031 | 6012.65 | 192 |
| 775 | 16.1 0.27 % |
12-11-2024 11:15:00 Tuesday |
6006 6022.1 |
6025.5 | 5998.2 | 159 |
| 776 | 0.55 0.01 % |
12-11-2024 10:15:00 Tuesday |
6009.5 6010.05 |
6010.05 | 5984 | 1194 |
| 777 | 14.9 0.25 % |
12-11-2024 09:15:00 Tuesday |
5985 5999.9 |
6031 | 5974.35 | 1336 |
| 778 | 7.75 0.13 % |
11-11-2024 15:15:00 Monday |
5972.25 5980 |
5981.45 | 5967.5 | 136 |
| 779 | 10.8 0.18 % |
11-11-2024 14:15:00 Monday |
5962.5 5973.3 |
5984.15 | 5959.25 | 290 |
| 780 | -18.95 -0.32 % |
11-11-2024 13:15:00 Monday |
5997.8 5978.85 |
5997.8 | 5972.1 | 111 |
| 781 | 6.8 0.11 % |
11-11-2024 12:15:00 Monday |
5991.25 5998.05 |
5998.2 | 5975.4 | 194 |
| 782 | -18.5 -0.31 % |
11-11-2024 11:15:00 Monday |
6009.75 5991.25 |
6015.55 | 5987.7 | 278 |
| 783 | 51.3 0.86 % |
11-11-2024 10:15:00 Monday |
5967.9 6019.2 |
6019.2 | 5962.85 | 660 |
| 784 | 118.55 2.03 % |
11-11-2024 09:15:00 Monday |
5851.2 5969.75 |
5981.95 | 5851.2 | 982 |
| 785 | -26 -0.44 % |
08-11-2024 15:15:00 Friday |
5927 5901 |
5934.9 | 5901 | 680 |
| 786 | -19.35 -0.33 % |
08-11-2024 14:15:00 Friday |
5945.6 5926.25 |
5946.5 | 5922 | 929 |
| 787 | -17.85 -0.3 % |
08-11-2024 13:15:00 Friday |
5961.7 5943.85 |
5961.7 | 5918.9 | 304 |
| 788 | 6.65 0.11 % |
08-11-2024 12:15:00 Friday |
5953.2 5959.85 |
5975 | 5952.3 | 233 |
| 789 | -6.3 -0.11 % |
08-11-2024 11:15:00 Friday |
5961.3 5955 |
5963.5 | 5938 | 245 |
| 790 | -7.45 -0.12 % |
08-11-2024 10:15:00 Friday |
5967.95 5960.5 |
5976.95 | 5949.4 | 489 |
| 791 | 119.3 2.04 % |
08-11-2024 09:15:00 Friday |
5850.05 5969.35 |
5994.35 | 5850.05 | 1210 |
| 792 | -16 -0.27 % |
07-11-2024 15:15:00 Thursday |
5886 5870 |
5886 | 5868.2 | 384 |
| 793 | 8.9 0.15 % |
07-11-2024 14:15:00 Thursday |
5879.15 5888.05 |
5898.5 | 5873.35 | 696 |
| 794 | 14.1 0.24 % |
07-11-2024 13:15:00 Thursday |
5861.5 5875.6 |
5880.5 | 5848.3 | 535 |
| 795 | 34.7 0.6 % |
07-11-2024 12:15:00 Thursday |
5827.15 5861.85 |
5861.9 | 5823.9 | 932 |
| 796 | -0.4 -0.01 % |
07-11-2024 11:15:00 Thursday |
5830.4 5830 |
5861.3 | 5823 | 835 |
| 797 | -50.4 -0.86 % |
07-11-2024 10:15:00 Thursday |
5879.4 5829 |
5879.4 | 5826.05 | 3889 |
| 798 | -118.55 -1.98 % |
07-11-2024 09:15:00 Thursday |
5991.7 5873.15 |
5997.55 | 5872.05 | 3614 |
| 799 | 8.5 0.14 % |
06-11-2024 15:15:00 Wednesday |
5989.5 5998 |
5998 | 5983.3 | 863 |
| 800 | 26.75 0.45 % |
06-11-2024 14:15:00 Wednesday |
5963.25 5990 |
5990.8 | 5950 | 1622 |
| 801 | -1.3 -0.02 % |
06-11-2024 13:15:00 Wednesday |
5965.3 5964 |
5975 | 5949.8 | 724 |
| 802 | 33.2 0.56 % |
06-11-2024 12:15:00 Wednesday |
5932.35 5965.55 |
5983.8 | 5929.1 | 1173 |
| 803 | -15.55 -0.26 % |
06-11-2024 11:15:00 Wednesday |
5947.9 5932.35 |
5971.1 | 5930 | 2127 |
| 804 | 80.35 1.37 % |
06-11-2024 10:15:00 Wednesday |
5868.5 5948.85 |
5963.25 | 5868.5 | 4164 |
| 805 | 92.35 1.6 % |
06-11-2024 09:15:00 Wednesday |
5770 5862.35 |
5878 | 5770 | 3239 |
| 806 | -2.55 -0.04 % |
05-11-2024 15:15:00 Tuesday |
5715.55 5713 |
5724.55 | 5711.4 | 124 |
| 807 | -8.2 -0.14 % |
05-11-2024 14:15:00 Tuesday |
5722.9 5714.7 |
5737.3 | 5714.7 | 209 |
| 808 | 11.55 0.2 % |
05-11-2024 13:15:00 Tuesday |
5702 5713.55 |
5724.35 | 5686.55 | 332 |
| 809 | -22.85 -0.4 % |
05-11-2024 12:15:00 Tuesday |
5723.65 5700.8 |
5737.1 | 5691.25 | 404 |
| 810 | -34.75 -0.6 % |
05-11-2024 11:15:00 Tuesday |
5756.15 5721.4 |
5770 | 5718.4 | 252 |
| 811 | 42.8 0.75 % |
05-11-2024 10:15:00 Tuesday |
5713.35 5756.15 |
5768.4 | 5711.4 | 633 |
| 812 | -30.05 -0.52 % |
05-11-2024 09:15:00 Tuesday |
5735 5704.95 |
5781 | 5704.95 | 830 |
| 813 | -16.65 -0.29 % |
04-11-2024 15:15:00 Monday |
5744.05 5727.4 |
5750 | 5721.65 | 408 |
| 814 | 34.85 0.61 % |
04-11-2024 14:15:00 Monday |
5713.1 5747.95 |
5748.3 | 5709.3 | 716 |
| 815 | -30.95 -0.54 % |
04-11-2024 13:15:00 Monday |
5750.35 5719.4 |
5750.35 | 5710 | 394 |
| 816 | 13.5 0.24 % |
04-11-2024 12:15:00 Monday |
5733.7 5747.2 |
5752.35 | 5721.8 | 555 |
| 817 | 54.45 0.96 % |
04-11-2024 11:15:00 Monday |
5684.75 5739.2 |
5739.2 | 5674.7 | 611 |
| 818 | -21.8 -0.38 % |
04-11-2024 10:15:00 Monday |
5708.8 5687 |
5724.2 | 5670 | 1571 |
| 819 | -1.45 -0.03 % |
04-11-2024 09:15:00 Monday |
5716.25 5714.8 |
5725 | 5666 | 2216 |
| 820 | -84.45 -1.46 % |
01-11-2024 18:00:00 Friday |
5800 5715.55 |
5800 | 5702.8 | 674 |
| 821 | -16 -0.28 % |
31-10-2024 15:15:00 Thursday |
5717.4 5701.4 |
5724 | 5682.75 | 596 |
| 822 | 50.2 0.89 % |
31-10-2024 14:15:00 Thursday |
5664.8 5715 |
5718 | 5663.35 | 1063 |
| 823 | 25.45 0.45 % |
31-10-2024 13:15:00 Thursday |
5639.4 5664.85 |
5665.4 | 5635.05 | 385 |
| 824 | -12.95 -0.23 % |
31-10-2024 12:15:00 Thursday |
5648 5635.05 |
5651.4 | 5630.5 | 393 |
| 825 | 17.5 0.31 % |
31-10-2024 11:15:00 Thursday |
5630 5647.5 |
5670.65 | 5630 | 506 |
| 826 | -70 -1.23 % |
31-10-2024 10:15:00 Thursday |
5700 5630 |
5701.9 | 5625.75 | 926 |
| 827 | -83.3 -1.44 % |
31-10-2024 09:15:00 Thursday |
5789.05 5705.75 |
5812.75 | 5690 | 1342 |
| 828 | 13.85 0.24 % |
30-10-2024 15:15:00 Wednesday |
5792.55 5806.4 |
5806.4 | 5779.55 | 807 |
| 829 | -36.25 -0.62 % |
30-10-2024 14:15:00 Wednesday |
5834.4 5798.15 |
5840.55 | 5785 | 971 |
| 830 | -29.05 -0.5 % |
30-10-2024 13:15:00 Wednesday |
5859.05 5830 |
5859.8 | 5830 | 377 |
| 831 | -4.95 -0.08 % |
30-10-2024 12:15:00 Wednesday |
5866.1 5861.15 |
5869.5 | 5857.6 | 525 |
| 832 | 6.95 0.12 % |
30-10-2024 11:15:00 Wednesday |
5855 5861.95 |
5868.55 | 5855 | 483 |
| 833 | 21.75 0.37 % |
30-10-2024 10:15:00 Wednesday |
5833.75 5855.5 |
5860 | 5830 | 655 |
| 834 | 18.3 0.31 % |
30-10-2024 09:15:00 Wednesday |
5824.65 5842.95 |
5885.7 | 5778.5 | 1866 |
| 835 | 14.15 0.24 % |
29-10-2024 15:15:00 Tuesday |
5847.3 5861.45 |
5861.45 | 5840.75 | 131 |
| 836 | -9.45 -0.16 % |
29-10-2024 14:15:00 Tuesday |
5857.5 5848.05 |
5870 | 5848.05 | 402 |
| 837 | 38.15 0.65 % |
29-10-2024 13:15:00 Tuesday |
5825.15 5863.3 |
5863.3 | 5810 | 270 |
| 838 | -18.7 -0.32 % |
29-10-2024 12:15:00 Tuesday |
5851.4 5832.7 |
5855.1 | 5826 | 174 |
| 839 | -10.85 -0.19 % |
29-10-2024 11:15:00 Tuesday |
5855.8 5844.95 |
5856.8 | 5834.85 | 530 |
| 840 | 0.6 0.01 % |
29-10-2024 10:15:00 Tuesday |
5854.4 5855 |
5855 | 5818.25 | 412 |
| 841 | -101.15 -1.7 % |
29-10-2024 09:15:00 Tuesday |
5959.15 5858 |
5959.15 | 5843.45 | 550 |
| 842 | 8.85 0.15 % |
28-10-2024 15:15:00 Monday |
5884.1 5892.95 |
5900.45 | 5884.1 | 120 |
| 843 | -17.05 -0.29 % |
28-10-2024 14:15:00 Monday |
5900 5882.95 |
5900.5 | 5876.55 | 507 |
| 844 | 2.35 0.04 % |
28-10-2024 13:15:00 Monday |
5891 5893.35 |
5898.5 | 5882 | 66 |
| 845 | 4.95 0.08 % |
28-10-2024 12:15:00 Monday |
5885.6 5890.55 |
5906.05 | 5882.3 | 503 |
| 846 | -3.2 -0.05 % |
28-10-2024 11:15:00 Monday |
5896.8 5893.6 |
5910.35 | 5886.5 | 279 |
| 847 | 34.8 0.59 % |
28-10-2024 10:15:00 Monday |
5860.2 5895 |
5895 | 5860 | 399 |
| 848 | -45 -0.76 % |
28-10-2024 09:15:00 Monday |
5888.95 5843.95 |
5917.3 | 5830.2 | 1235 |
| 849 | -13.05 -0.22 % |
25-10-2024 15:15:00 Friday |
5901.05 5888 |
5914.95 | 5888 | 496 |
| 850 | 40.15 0.68 % |
25-10-2024 14:15:00 Friday |
5866.65 5906.8 |
5910 | 5858.85 | 1401 |
| 851 | -3.55 -0.06 % |
25-10-2024 13:15:00 Friday |
5874.9 5871.35 |
5886.45 | 5857.25 | 552 |
| 852 | 16.2 0.28 % |
25-10-2024 12:15:00 Friday |
5859.05 5875.25 |
5877.7 | 5846.45 | 1461 |
| 853 | -18.4 -0.31 % |
25-10-2024 11:15:00 Friday |
5877.45 5859.05 |
5899.85 | 5855.8 | 1281 |
| 854 | -5.9 -0.1 % |
25-10-2024 10:15:00 Friday |
5874.2 5868.3 |
5884.8 | 5823.3 | 3098 |
| 855 | -106.8 -1.79 % |
25-10-2024 09:15:00 Friday |
5973.8 5867 |
5973.8 | 5860.75 | 2207 |
| 856 | -38.35 -0.64 % |
24-10-2024 15:15:00 Thursday |
5972.35 5934 |
5975.75 | 5934 | 75 |
| 857 | 11.15 0.19 % |
24-10-2024 14:15:00 Thursday |
5965.1 5976.25 |
5985.95 | 5965.1 | 273 |
| 858 | 10.15 0.17 % |
24-10-2024 13:15:00 Thursday |
5971.85 5982 |
5990 | 5957.3 | 331 |
| 859 | 6.9 0.12 % |
24-10-2024 12:15:00 Thursday |
5970.35 5977.25 |
5978.2 | 5957.15 | 121 |
| 860 | 13.2 0.22 % |
24-10-2024 11:15:00 Thursday |
5961.6 5974.8 |
5979.4 | 5957.65 | 327 |
| 861 | -0.95 -0.02 % |
24-10-2024 10:15:00 Thursday |
5960 5959.05 |
5975.55 | 5947.05 | 433 |
| 862 | 2.65 0.04 % |
24-10-2024 09:15:00 Thursday |
5960.25 5962.9 |
5966 | 5929.35 | 873 |
| 863 | 6.55 0.11 % |
23-10-2024 15:15:00 Wednesday |
5933.45 5940 |
5948.3 | 5930 | 143 |
| 864 | -52.1 -0.87 % |
23-10-2024 14:15:00 Wednesday |
5981.4 5929.3 |
5986.35 | 5925.75 | 297 |
| 865 | -22.05 -0.37 % |
23-10-2024 13:15:00 Wednesday |
6005 5982.95 |
6009.75 | 5981.65 | 218 |
| 866 | 15.6 0.26 % |
23-10-2024 12:15:00 Wednesday |
5989.4 6005 |
6005 | 5965.15 | 1366 |
| 867 | 1.05 0.02 % |
23-10-2024 11:15:00 Wednesday |
5986.1 5987.15 |
6029.9 | 5970 | 837 |
| 868 | 63.35 1.07 % |
23-10-2024 10:15:00 Wednesday |
5928.2 5991.55 |
6011.6 | 5918.7 | 1714 |
| 869 | 72.4 1.24 % |
23-10-2024 09:15:00 Wednesday |
5852.6 5925 |
5925 | 5852.6 | 594 |
| 870 | 24.25 0.41 % |
22-10-2024 15:15:00 Tuesday |
5861.75 5886 |
5888.05 | 5861.75 | 385 |
| 871 | -59.95 -1.01 % |
22-10-2024 14:15:00 Tuesday |
5924.95 5865 |
5924.95 | 5865 | 706 |
| 872 | -19.1 -0.32 % |
22-10-2024 13:15:00 Tuesday |
5946.1 5927 |
5946.1 | 5907.05 | 755 |
| 873 | -3.75 -0.06 % |
22-10-2024 12:15:00 Tuesday |
5952.85 5949.1 |
5967.4 | 5936.75 | 256 |
| 874 | 13.05 0.22 % |
22-10-2024 11:15:00 Tuesday |
5947.25 5960.3 |
5965.3 | 5935.95 | 387 |
| 875 | -0.25 0 % |
22-10-2024 10:15:00 Tuesday |
5945 5944.75 |
5994.25 | 5905.45 | 636 |
| 876 | -4.85 -0.08 % |
22-10-2024 09:15:00 Tuesday |
5961.5 5956.65 |
5996 | 5946.35 | 619 |
| 877 | -4 -0.07 % |
21-10-2024 15:15:00 Monday |
5929 5925 |
5960.15 | 5919.2 | 1028 |
| 878 | -42.15 -0.71 % |
21-10-2024 14:15:00 Monday |
5971.4 5929.25 |
5980 | 5924 | 1242 |
| 879 | -8.35 -0.14 % |
21-10-2024 13:15:00 Monday |
5980 5971.65 |
5992.95 | 5962 | 965 |
| 880 | -11.75 -0.2 % |
21-10-2024 12:15:00 Monday |
5999 5987.25 |
6017.45 | 5979.15 | 794 |
| 881 | 6 0.1 % |
21-10-2024 11:15:00 Monday |
5994 6000 |
6035 | 5990 | 954 |
| 882 | -24.6 -0.41 % |
21-10-2024 10:15:00 Monday |
6022.6 5998 |
6042.35 | 5995.25 | 1295 |
| 883 | 14.25 0.24 % |
21-10-2024 09:15:00 Monday |
6008.05 6022.3 |
6069.5 | 5985 | 3662 |
| 884 | 11.15 0.19 % |
18-10-2024 15:15:00 Friday |
5995.85 6007 |
6012 | 5995.85 | 1596 |
| 885 | 7.6 0.13 % |
18-10-2024 14:15:00 Friday |
5988.6 5996.2 |
6004.1 | 5970.6 | 4878 |
| 886 | -13.3 -0.22 % |
18-10-2024 13:15:00 Friday |
6001.3 5988 |
6001.3 | 5956.1 | 4224 |
| 887 | -72.2 -1.19 % |
18-10-2024 12:15:00 Friday |
6071.2 5999 |
6081.7 | 5995 | 4037 |
| 888 | 28.7 0.47 % |
18-10-2024 11:15:00 Friday |
6042.75 6071.45 |
6083.95 | 6011 | 3741 |
| 889 | -1.45 -0.02 % |
18-10-2024 10:15:00 Friday |
6044.2 6042.75 |
6090 | 6004 | 7463 |
| 890 | -325.75 -5.11 % |
18-10-2024 09:15:00 Friday |
6370 6044.25 |
6374.95 | 6030.35 | 10980 |
| 891 | -0.6 -0.01 % |
17-10-2024 15:15:00 Thursday |
6403.8 6403.2 |
6411.65 | 6378.5 | 378 |
| 892 | 48.95 0.77 % |
17-10-2024 14:15:00 Thursday |
6356.7 6405.65 |
6426.9 | 6356.7 | 1097 |
| 893 | -26.1 -0.41 % |
17-10-2024 13:15:00 Thursday |
6387.3 6361.2 |
6394.45 | 6349.2 | 485 |
| 894 | 60.25 0.95 % |
17-10-2024 12:15:00 Thursday |
6330.8 6391.05 |
6391.05 | 6318.25 | 999 |
| 895 | -12.55 -0.2 % |
17-10-2024 11:15:00 Thursday |
6341.95 6329.4 |
6347.15 | 6319.7 | 632 |
| 896 | -13.5 -0.21 % |
17-10-2024 10:15:00 Thursday |
6355.45 6341.95 |
6389 | 6337.4 | 506 |
| 897 | -14.95 -0.23 % |
17-10-2024 09:15:00 Thursday |
6370 6355.05 |
6385 | 6311.25 | 983 |
| 898 | 14.1 0.22 % |
16-10-2024 15:15:00 Wednesday |
6357.4 6371.5 |
6371.5 | 6351 | 120 |
| 899 | -19.2 -0.3 % |
16-10-2024 14:15:00 Wednesday |
6374.4 6355.2 |
6379.25 | 6355.2 | 359 |
| 900 | 6.4 0.1 % |
16-10-2024 13:15:00 Wednesday |
6368 6374.4 |
6382.15 | 6366.85 | 244 |
| 901 | 23 0.36 % |
16-10-2024 12:15:00 Wednesday |
6346.9 6369.9 |
6369.9 | 6344.05 | 418 |
| 902 | -48.15 -0.75 % |
16-10-2024 11:15:00 Wednesday |
6405 6356.85 |
6405 | 6350.95 | 575 |
| 903 | -26 -0.4 % |
16-10-2024 10:15:00 Wednesday |
6433 6407 |
6433 | 6405 | 372 |
| 904 | -32.6 -0.5 % |
16-10-2024 09:15:00 Wednesday |
6459.6 6427 |
6459.6 | 6390 | 491 |
| 905 | -6.4 -0.1 % |
15-10-2024 15:15:00 Tuesday |
6456.4 6450 |
6461.7 | 6450 | 178 |
| 906 | -40.45 -0.62 % |
15-10-2024 14:15:00 Tuesday |
6496.4 6455.95 |
6500 | 6455.95 | 494 |
| 907 | 3 0.05 % |
15-10-2024 13:15:00 Tuesday |
6490.15 6493.15 |
6500.35 | 6488.55 | 204 |
| 908 | 30.15 0.47 % |
15-10-2024 12:15:00 Tuesday |
6456.25 6486.4 |
6496 | 6452.75 | 387 |
| 909 | -53.75 -0.83 % |
15-10-2024 11:15:00 Tuesday |
6507.2 6453.45 |
6513.4 | 6452.8 | 644 |
| 910 | 44 0.68 % |
15-10-2024 10:15:00 Tuesday |
6456 6500 |
6500 | 6449.65 | 428 |
| 911 | -32 -0.49 % |
15-10-2024 09:15:00 Tuesday |
6495 6463 |
6550 | 6445 | 1995 |
| 912 | 10.6 0.16 % |
14-10-2024 15:15:00 Monday |
6444.4 6455 |
6459 | 6441.1 | 857 |
| 913 | -2.75 -0.04 % |
14-10-2024 14:15:00 Monday |
6450.05 6447.3 |
6454.9 | 6429.7 | 2279 |
| 914 | 5.65 0.09 % |
14-10-2024 13:15:00 Monday |
6449.35 6455 |
6474.1 | 6437.25 | 823 |
| 915 | 19.05 0.3 % |
14-10-2024 12:15:00 Monday |
6433.5 6452.55 |
6485 | 6428.55 | 3183 |
| 916 | 8 0.12 % |
14-10-2024 11:15:00 Monday |
6424.65 6432.65 |
6455 | 6413.5 | 1207 |
| 917 | 52.85 0.83 % |
14-10-2024 10:15:00 Monday |
6374.3 6427.15 |
6427.15 | 6366.45 | 1147 |
| 918 | -37.7 -0.59 % |
14-10-2024 09:15:00 Monday |
6412 6374.3 |
6445.65 | 6370.05 | 2535 |
| 919 | -12.75 -0.2 % |
11-10-2024 15:15:00 Friday |
6412.75 6400 |
6424.75 | 6387.2 | 503 |
| 920 | 39.85 0.63 % |
11-10-2024 14:15:00 Friday |
6366.55 6406.4 |
6410 | 6363 | 844 |
| 921 | -29.95 -0.47 % |
11-10-2024 13:15:00 Friday |
6399.95 6370 |
6401.1 | 6367.55 | 539 |
| 922 | -14.15 -0.22 % |
11-10-2024 12:15:00 Friday |
6415.25 6401.1 |
6417.4 | 6384.05 | 588 |
| 923 | -39.3 -0.61 % |
11-10-2024 11:15:00 Friday |
6450.45 6411.15 |
6450.45 | 6404 | 702 |
| 924 | 23.3 0.36 % |
11-10-2024 10:15:00 Friday |
6427.3 6450.6 |
6458.65 | 6409.4 | 936 |
| 925 | 130.25 2.07 % |
11-10-2024 09:15:00 Friday |
6300 6430.25 |
6453.95 | 6300 | 2107 |
| 926 | 2.55 0.04 % |
10-10-2024 15:15:00 Thursday |
6344.45 6347 |
6363.8 | 6342 | 228 |
| 927 | -4.1 -0.06 % |
10-10-2024 14:15:00 Thursday |
6348.75 6344.65 |
6360.05 | 6330.05 | 906 |
| 928 | -40.75 -0.64 % |
10-10-2024 13:15:00 Thursday |
6388.55 6347.8 |
6388.55 | 6318.2 | 1107 |
| 929 | -28 -0.44 % |
10-10-2024 12:15:00 Thursday |
6416 6388 |
6416 | 6378.55 | 1616 |
| 930 | -1.75 -0.03 % |
10-10-2024 11:15:00 Thursday |
6417.5 6415.75 |
6443 | 6410 | 910 |
| 931 | -9 -0.14 % |
10-10-2024 10:15:00 Thursday |
6427.75 6418.75 |
6440.4 | 6415 | 912 |
| 932 | -31.25 -0.48 % |
10-10-2024 09:15:00 Thursday |
6450.05 6418.8 |
6488.8 | 6417.5 | 1990 |
| 933 | 6.55 0.1 % |
09-10-2024 15:15:00 Wednesday |
6443.45 6450 |
6450 | 6430.55 | 433 |
| 934 | -37.25 -0.57 % |
09-10-2024 14:15:00 Wednesday |
6479 6441.75 |
6485 | 6430 | 949 |
| 935 | 28.85 0.45 % |
09-10-2024 13:15:00 Wednesday |
6452.6 6481.45 |
6486 | 6436.85 | 816 |
| 936 | -27.95 -0.43 % |
09-10-2024 12:15:00 Wednesday |
6469.75 6441.8 |
6481 | 6439.65 | 2072 |
| 937 | 45 0.7 % |
09-10-2024 11:15:00 Wednesday |
6425 6470 |
6470 | 6420.9 | 1383 |
| 938 | 16.3 0.25 % |
09-10-2024 10:15:00 Wednesday |
6408.7 6425 |
6441 | 6406.4 | 5625 |
| 939 | 37.9 0.59 % |
09-10-2024 09:15:00 Wednesday |
6377 6414.9 |
6445 | 6374.05 | 2743 |
| 940 | -11.75 -0.18 % |
08-10-2024 15:15:00 Tuesday |
6381.75 6370 |
6381.75 | 6361 | 213 |
| 941 | -0.75 -0.01 % |
08-10-2024 14:15:00 Tuesday |
6381.15 6380.4 |
6385 | 6344.1 | 955 |
| 942 | 37.8 0.6 % |
08-10-2024 13:15:00 Tuesday |
6337.35 6375.15 |
6387.75 | 6326.1 | 1332 |
| 943 | 54.85 0.87 % |
08-10-2024 12:15:00 Tuesday |
6280 6334.85 |
6342.6 | 6266.75 | 2082 |
| 944 | -0.05 0 % |
08-10-2024 11:15:00 Tuesday |
6270.05 6270 |
6290.75 | 6262.8 | 345 |
| 945 | 12.55 0.2 % |
08-10-2024 10:15:00 Tuesday |
6262.65 6275.2 |
6284 | 6248.8 | 641 |
| 946 | 5.8 0.09 % |
08-10-2024 09:15:00 Tuesday |
6260.05 6265.85 |
6290.65 | 6187.4 | 1203 |
| 947 | -7.55 -0.12 % |
07-10-2024 15:15:00 Monday |
6255 6247.45 |
6260 | 6241.15 | 1287 |
| 948 | -1.25 -0.02 % |
07-10-2024 14:15:00 Monday |
6255 6253.75 |
6264.05 | 6245.35 | 4213 |
| 949 | -5.15 -0.08 % |
07-10-2024 13:15:00 Monday |
6256.85 6251.7 |
6268.3 | 6230 | 3494 |
| 950 | 38.2 0.61 % |
07-10-2024 12:15:00 Monday |
6224.3 6262.5 |
6264.4 | 6219.6 | 2375 |
| 951 | 25.55 0.41 % |
07-10-2024 11:15:00 Monday |
6196.8 6222.35 |
6264.35 | 6190.35 | 3173 |
| 952 | -74.7 -1.19 % |
07-10-2024 10:15:00 Monday |
6263.7 6189 |
6276.65 | 6147.95 | 5534 |
| 953 | 138.85 2.27 % |
07-10-2024 09:15:00 Monday |
6125 6263.85 |
6296.15 | 6125 | 7532 |
| 954 | 5.05 0.08 % |
04-10-2024 15:15:00 Friday |
6110 6115.05 |
6129.15 | 6103.2 | 295 |
| 955 | -2.4 -0.04 % |
04-10-2024 14:15:00 Friday |
6116.5 6114.1 |
6145 | 6101.05 | 1006 |
| 956 | -53.05 -0.86 % |
04-10-2024 13:15:00 Friday |
6169.55 6116.5 |
6187.5 | 6100.5 | 1194 |
| 957 | -75.75 -1.21 % |
04-10-2024 12:15:00 Friday |
6250.4 6174.65 |
6261.3 | 6174.05 | 702 |
| 958 | -2.15 -0.03 % |
04-10-2024 11:15:00 Friday |
6243.65 6241.5 |
6263 | 6239.65 | 971 |
| 959 | 52.85 0.85 % |
04-10-2024 10:15:00 Friday |
6190 6242.85 |
6246.5 | 6180.65 | 1971 |
| 960 | 0.6 0.01 % |
04-10-2024 09:15:00 Friday |
6185.05 6185.65 |
6234.4 | 6148 | 1833 |
| 961 | -6.9 -0.11 % |
03-10-2024 15:15:00 Thursday |
6188.9 6182 |
6193.35 | 6166.35 | 319 |
| 962 | -4.5 -0.07 % |
03-10-2024 14:15:00 Thursday |
6188.5 6184 |
6206 | 6170.1 | 560 |
| 963 | -3.7 -0.06 % |
03-10-2024 13:15:00 Thursday |
6190.4 6186.7 |
6195.75 | 6165 | 441 |
| 964 | 5.85 0.09 % |
03-10-2024 12:15:00 Thursday |
6183.45 6189.3 |
6212.05 | 6170 | 1238 |
| 965 | -25.2 -0.41 % |
03-10-2024 11:15:00 Thursday |
6215.2 6190 |
6216.5 | 6170 | 1028 |
| 966 | -32.75 -0.52 % |
03-10-2024 10:15:00 Thursday |
6254.75 6222 |
6280 | 6222 | 1613 |
| 967 | 95 1.54 % |
03-10-2024 09:15:00 Thursday |
6156.7 6251.7 |
6300.05 | 6156.7 | 3285 |
| 968 | -13.65 -0.22 % |
01-10-2024 15:15:00 Tuesday |
6269.05 6255.4 |
6269.05 | 6254.2 | 246 |
| 969 | 11 0.18 % |
01-10-2024 14:15:00 Tuesday |
6260.7 6271.7 |
6287.6 | 6248.45 | 676 |
| 970 | 5.7 0.09 % |
01-10-2024 13:15:00 Tuesday |
6261 6266.7 |
6272 | 6257.55 | 397 |
| 971 | 14.25 0.23 % |
01-10-2024 12:15:00 Tuesday |
6245.75 6260 |
6262 | 6237.5 | 330 |
| 972 | 48.6 0.78 % |
01-10-2024 11:15:00 Tuesday |
6196.65 6245.25 |
6255 | 6187.55 | 1614 |
| 973 | -56.3 -0.9 % |
01-10-2024 10:15:00 Tuesday |
6248 6191.7 |
6263.25 | 6190.3 | 1309 |
| 974 | 6.35 0.1 % |
01-10-2024 09:15:00 Tuesday |
6243.3 6249.65 |
6272.7 | 6200 | 2226 |
| 975 | -6.5 -0.1 % |
30-09-2024 15:15:00 Monday |
6246.5 6240 |
6249.95 | 6215.7 | 733 |
| 976 | 12.35 0.2 % |
30-09-2024 14:15:00 Monday |
6232.65 6245 |
6263 | 6222.6 | 6001 |
| 977 | 17.2 0.28 % |
30-09-2024 13:15:00 Monday |
6217.65 6234.85 |
6250 | 6215.6 | 1825 |
| 978 | 1.65 0.03 % |
30-09-2024 12:15:00 Monday |
6216 6217.65 |
6260 | 6202.8 | 3726 |
| 979 | -21.9 -0.35 % |
30-09-2024 11:15:00 Monday |
6240 6218.1 |
6260.2 | 6215 | 2938 |
| 980 | 4.7 0.08 % |
30-09-2024 10:15:00 Monday |
6223.55 6228.25 |
6272 | 6213.55 | 3305 |
| 981 | 117.15 1.92 % |
30-09-2024 09:15:00 Monday |
6111 6228.15 |
6254.55 | 6009.65 | 10073 |
| 982 | 42.55 0.69 % |
27-09-2024 15:15:00 Friday |
6125.15 6167.7 |
6180 | 6118.3 | 3417 |
| 983 | -41.75 -0.68 % |
27-09-2024 14:15:00 Friday |
6166.35 6124.6 |
6174 | 6106 | 3296 |
| 984 | 10.15 0.17 % |
27-09-2024 13:15:00 Friday |
6145.85 6156 |
6193.7 | 6137.2 | 2434 |
| 985 | -35.1 -0.57 % |
27-09-2024 12:15:00 Friday |
6185.4 6150.3 |
6194.6 | 6146.9 | 687 |
| 986 | -11.3 -0.18 % |
27-09-2024 11:15:00 Friday |
6195 6183.7 |
6209.35 | 6139.55 | 2271 |
| 987 | -48.95 -0.79 % |
27-09-2024 10:15:00 Friday |
6234.6 6185.65 |
6264.45 | 6151.9 | 5847 |
| 988 | 38.5 0.62 % |
27-09-2024 09:15:00 Friday |
6191.5 6230 |
6358 | 6191.5 | 9629 |
| 989 | -18.05 -0.29 % |
26-09-2024 15:15:00 Thursday |
6160.25 6142.2 |
6165 | 6142.1 | 580 |
| 990 | 22.3 0.36 % |
26-09-2024 14:15:00 Thursday |
6141.85 6164.15 |
6178 | 6138.95 | 1889 |
| 991 | -27.4 -0.44 % |
26-09-2024 13:15:00 Thursday |
6170 6142.6 |
6171.8 | 6136.55 | 1035 |
| 992 | 8.95 0.15 % |
26-09-2024 12:15:00 Thursday |
6159.6 6168.55 |
6175 | 6155.45 | 1713 |
| 993 | -9.35 -0.15 % |
26-09-2024 11:15:00 Thursday |
6165.15 6155.8 |
6171.4 | 6147 | 1346 |
| 994 | 6.7 0.11 % |
26-09-2024 10:15:00 Thursday |
6157 6163.7 |
6182.25 | 6130 | 1759 |
| 995 | 49 0.8 % |
26-09-2024 09:15:00 Thursday |
6105.15 6154.15 |
6195 | 6105.15 | 4918 |
| 996 | 8 0.13 % |
25-09-2024 15:15:00 Wednesday |
6107 6115 |
6119.3 | 6099.15 | 1300 |
| 997 | 1.4 0.02 % |
25-09-2024 14:15:00 Wednesday |
6108.6 6110 |
6113 | 6098 | 2773 |
| 998 | 3.45 0.06 % |
25-09-2024 13:15:00 Wednesday |
6101.55 6105 |
6130 | 6094 | 1689 |
| 999 | -70.65 -1.15 % |
25-09-2024 12:15:00 Wednesday |
6165 6094.35 |
6167.45 | 6094.35 | 2449 |
| 1000 | -40 -0.64 % |
25-09-2024 11:15:00 Wednesday |
6205 6165 |
6214.5 | 6147.95 | 2160 |
| 1001 | -22.35 -0.36 % |
25-09-2024 10:15:00 Wednesday |
6234.15 6211.8 |
6249.75 | 6205.65 | 1716 |
| 1002 | -125.5 -1.97 % |
25-09-2024 09:15:00 Wednesday |
6357 6231.5 |
6357 | 6231.5 | 4422 |
| 1003 | -12.2 -0.19 % |
24-09-2024 15:15:00 Tuesday |
6349 6336.8 |
6354 | 6325.95 | 386 |
| 1004 | 96.2 1.54 % |
24-09-2024 14:15:00 Tuesday |
6252.8 6349 |
6349 | 6249.35 | 2195 |
| 1005 | 2.15 0.03 % |
24-09-2024 13:15:00 Tuesday |
6253.65 6255.8 |
6255.8 | 6230.25 | 524 |
| 1006 | 5.45 0.09 % |
24-09-2024 12:15:00 Tuesday |
6243.5 6248.95 |
6264.6 | 6243.5 | 392 |
| 1007 | -8.75 -0.14 % |
24-09-2024 11:15:00 Tuesday |
6252.05 6243.3 |
6252.05 | 6225 | 1176 |
| 1008 | 4.85 0.08 % |
24-09-2024 10:15:00 Tuesday |
6250 6254.85 |
6265.4 | 6212 | 1678 |
| 1009 | -64.75 -1.03 % |
24-09-2024 09:15:00 Tuesday |
6310.55 6245.8 |
6345.95 | 6245.8 | 2336 |
| 1010 | -5.4 -0.09 % |
23-09-2024 15:15:00 Monday |
6322.7 6317.3 |
6330.4 | 6310 | 754 |
| 1011 | 8.9 0.14 % |
23-09-2024 14:15:00 Monday |
6315 6323.9 |
6336.25 | 6296.1 | 1368 |
| 1012 | -14 -0.22 % |
23-09-2024 13:15:00 Monday |
6334.2 6320.2 |
6334.9 | 6316.55 | 626 |
| 1013 | 24.65 0.39 % |
23-09-2024 12:15:00 Monday |
6304 6328.65 |
6341.4 | 6301.9 | 1131 |
| 1014 | 3.5 0.06 % |
23-09-2024 11:15:00 Monday |
6300 6303.5 |
6314.9 | 6285 | 1076 |
| 1015 | -45.65 -0.72 % |
23-09-2024 10:15:00 Monday |
6345.65 6300 |
6350.15 | 6300 | 2086 |
| 1016 | -37.75 -0.59 % |
23-09-2024 09:15:00 Monday |
6388.5 6350.75 |
6400 | 6321.1 | 3347 |
| 1017 | 10.75 0.17 % |
20-09-2024 15:15:00 Friday |
6359.35 6370.1 |
6383.9 | 6359.35 | 377 |
| 1018 | -63.15 -0.98 % |
20-09-2024 14:15:00 Friday |
6426.85 6363.7 |
6438.95 | 6355 | 1965 |
| 1019 | -6.8 -0.11 % |
20-09-2024 13:15:00 Friday |
6437.25 6430.45 |
6450 | 6398.45 | 1511 |
| 1020 | 46 0.72 % |
20-09-2024 12:15:00 Friday |
6392 6438 |
6444 | 6392 | 1403 |
| 1021 | 9.45 0.15 % |
20-09-2024 11:15:00 Friday |
6379 6388.45 |
6406.75 | 6376.8 | 1720 |
| 1022 | -4.75 -0.07 % |
20-09-2024 10:15:00 Friday |
6384 6379.25 |
6393.55 | 6350.4 | 1695 |
| 1023 | 64.3 1.02 % |
20-09-2024 09:15:00 Friday |
6315 6379.3 |
6414.55 | 6315 | 2790 |
| 1024 | -4.3 -0.07 % |
19-09-2024 15:15:00 Thursday |
6379 6374.7 |
6390.25 | 6369 | 926 |
| 1025 | 22.35 0.35 % |
19-09-2024 14:15:00 Thursday |
6357.45 6379.8 |
6386.55 | 6348 | 1128 |
| 1026 | -45 -0.7 % |
19-09-2024 13:15:00 Thursday |
6396.35 6351.35 |
6403 | 6341.55 | 3259 |
| 1027 | -39.3 -0.61 % |
19-09-2024 12:15:00 Thursday |
6435 6395.7 |
6459.95 | 6392.8 | 2251 |
| 1028 | 33.45 0.52 % |
19-09-2024 11:15:00 Thursday |
6400.95 6434.4 |
6434.4 | 6390.05 | 1172 |
| 1029 | -50.7 -0.79 % |
19-09-2024 10:15:00 Thursday |
6453.55 6402.85 |
6453.55 | 6377.85 | 1932 |
| 1030 | 44.65 0.7 % |
19-09-2024 09:15:00 Thursday |
6400.25 6444.9 |
6575 | 6400.25 | 6743 |
| 1031 | 11.9 0.19 % |
18-09-2024 15:15:00 Wednesday |
6368.1 6380 |
6380 | 6354 | 1055 |
| 1032 | 26.5 0.42 % |
18-09-2024 14:15:00 Wednesday |
6340.95 6367.45 |
6377.85 | 6338.85 | 2269 |
| 1033 | 6.15 0.1 % |
18-09-2024 13:15:00 Wednesday |
6337.3 6343.45 |
6361.05 | 6320 | 2603 |
| 1034 | -27.1 -0.43 % |
18-09-2024 12:15:00 Wednesday |
6370 6342.9 |
6375 | 6341.1 | 2181 |
| 1035 | 69.95 1.11 % |
18-09-2024 11:15:00 Wednesday |
6299 6368.95 |
6371.05 | 6297.55 | 1195 |
| 1036 | 24.75 0.4 % |
18-09-2024 10:15:00 Wednesday |
6257 6281.75 |
6293.35 | 6232 | 597 |
| 1037 | -146.05 -2.28 % |
18-09-2024 09:15:00 Wednesday |
6405 6258.95 |
6405 | 6258.95 | 3002 |
| 1038 | -7.1 -0.11 % |
17-09-2024 15:15:00 Tuesday |
6457.1 6450 |
6458.2 | 6444.2 | 608 |
| 1039 | 16.25 0.25 % |
17-09-2024 14:15:00 Tuesday |
6440 6456.25 |
6464.6 | 6438.45 | 1095 |
| 1040 | -9.95 -0.15 % |
17-09-2024 13:15:00 Tuesday |
6450 6440.05 |
6458.3 | 6437.5 | 522 |
| 1041 | -31.2 -0.48 % |
17-09-2024 12:15:00 Tuesday |
6478.45 6447.25 |
6478.45 | 6445.4 | 507 |
| 1042 | -20.9 -0.32 % |
17-09-2024 11:15:00 Tuesday |
6500.05 6479.15 |
6512.3 | 6465 | 3178 |
| 1043 | 44.1 0.68 % |
17-09-2024 10:15:00 Tuesday |
6452.65 6496.75 |
6500 | 6443.7 | 2765 |
| 1044 | 55.75 0.87 % |
17-09-2024 09:15:00 Tuesday |
6400.45 6456.2 |
6490 | 6393.6 | 4936 |
| 1045 | -4.7 -0.07 % |
16-09-2024 15:15:00 Monday |
6421.8 6417.1 |
6428.95 | 6414 | 764 |
| 1046 | 6.35 0.1 % |
16-09-2024 14:15:00 Monday |
6416 6422.35 |
6432.95 | 6412.75 | 1114 |
| 1047 | 13.85 0.22 % |
16-09-2024 13:15:00 Monday |
6406.1 6419.95 |
6445 | 6406.1 | 1450 |
| 1048 | 18.1 0.28 % |
16-09-2024 12:15:00 Monday |
6401.55 6419.65 |
6425 | 6394.55 | 839 |
| 1049 | -23.1 -0.36 % |
16-09-2024 11:15:00 Monday |
6427.35 6404.25 |
6439.2 | 6404.25 | 708 |
| 1050 | 6.3 0.1 % |
16-09-2024 10:15:00 Monday |
6423.75 6430.05 |
6438.4 | 6407.5 | 1321 |
| 1051 | 6.4 0.1 % |
16-09-2024 09:15:00 Monday |
6417.35 6423.75 |
6450 | 6389.05 | 3203 |
| 1052 | -7.4 -0.12 % |
13-09-2024 15:15:00 Friday |
6420.85 6413.45 |
6427.7 | 6407.05 | 291 |
| 1053 | -21.8 -0.34 % |
13-09-2024 14:15:00 Friday |
6435 6413.2 |
6447.1 | 6405 | 961 |
| 1054 | 29 0.45 % |
13-09-2024 13:15:00 Friday |
6406 6435 |
6442 | 6401.85 | 925 |
| 1055 | 3.35 0.05 % |
13-09-2024 12:15:00 Friday |
6397.25 6400.6 |
6400.6 | 6379.85 | 205 |
| 1056 | -10.35 -0.16 % |
13-09-2024 11:15:00 Friday |
6407.65 6397.3 |
6408.8 | 6389 | 771 |
| 1057 | 62.85 0.99 % |
13-09-2024 10:15:00 Friday |
6340 6402.85 |
6429.4 | 6340 | 1971 |
| 1058 | -27 -0.42 % |
13-09-2024 09:15:00 Friday |
6371 6344 |
6381.9 | 6336.95 | 1013 |
| 1059 | -38.3 -0.6 % |
12-09-2024 15:15:00 Thursday |
6395 6356.7 |
6395 | 6356.7 | 260 |
| 1060 | 19.35 0.3 % |
12-09-2024 14:15:00 Thursday |
6378.65 6398 |
6404.15 | 6370 | 1779 |
| 1061 | 66.1 1.05 % |
12-09-2024 13:15:00 Thursday |
6313.5 6379.6 |
6383.95 | 6313.5 | 829 |
| 1062 | 13.25 0.21 % |
12-09-2024 12:15:00 Thursday |
6306.3 6319.55 |
6326 | 6289.85 | 373 |
| 1063 | 0.3 0 % |
12-09-2024 11:15:00 Thursday |
6306 6306.3 |
6318.95 | 6292 | 767 |
| 1064 | -11.35 -0.18 % |
12-09-2024 10:15:00 Thursday |
6312.35 6301 |
6317.65 | 6284.8 | 1021 |
| 1065 | 9.7 0.15 % |
12-09-2024 09:15:00 Thursday |
6305.3 6315 |
6410.55 | 6305.3 | 1362 |
| 1066 | 12.75 0.2 % |
11-09-2024 15:15:00 Wednesday |
6301.25 6314 |
6315.15 | 6298.05 | 218 |
| 1067 | 30.1 0.48 % |
11-09-2024 14:15:00 Wednesday |
6274.55 6304.65 |
6315.25 | 6274.55 | 1301 |
| 1068 | -50.45 -0.8 % |
11-09-2024 13:15:00 Wednesday |
6326.2 6275.75 |
6326.2 | 6275.75 | 854 |
| 1069 | -21.8 -0.34 % |
11-09-2024 12:15:00 Wednesday |
6345.1 6323.3 |
6360 | 6312.25 | 922 |
| 1070 | 1.8 0.03 % |
11-09-2024 11:15:00 Wednesday |
6341.85 6343.65 |
6355.95 | 6330.1 | 3427 |
| 1071 | 29.9 0.47 % |
11-09-2024 10:15:00 Wednesday |
6316 6345.9 |
6345.9 | 6296.65 | 862 |
| 1072 | -27 -0.43 % |
11-09-2024 09:15:00 Wednesday |
6343.1 6316.1 |
6349 | 6290 | 1074 |
| 1073 | -20 -0.31 % |
10-09-2024 15:15:00 Tuesday |
6355 6335 |
6355 | 6326.8 | 1840 |
| 1074 | 3 0.05 % |
10-09-2024 14:15:00 Tuesday |
6352 6355 |
6355 | 6325 | 4799 |
| 1075 | -18.75 -0.29 % |
10-09-2024 13:15:00 Tuesday |
6373.75 6355 |
6399 | 6340 | 6132 |
| 1076 | 60.7 0.96 % |
10-09-2024 12:15:00 Tuesday |
6314.35 6375.05 |
6389.95 | 6311.75 | 8883 |
| 1077 | 58.75 0.94 % |
10-09-2024 11:15:00 Tuesday |
6256.75 6315.5 |
6353.55 | 6254.6 | 9421 |
| 1078 | 57.15 0.92 % |
10-09-2024 10:15:00 Tuesday |
6203.35 6260.5 |
6279.6 | 6186.6 | 3404 |
| 1079 | -9.95 -0.16 % |
10-09-2024 09:15:00 Tuesday |
6214.4 6204.45 |
6223.2 | 6175.4 | 2741 |
| 1080 | -12.7 -0.21 % |
09-09-2024 15:15:00 Monday |
6151.7 6139 |
6157.1 | 6139 | 195 |
| 1081 | 25.85 0.42 % |
09-09-2024 14:15:00 Monday |
6125.15 6151 |
6151 | 6122.65 | 415 |
| 1082 | 1.25 0.02 % |
09-09-2024 13:15:00 Monday |
6127 6128.25 |
6144 | 6119.75 | 193 |
| 1083 | -11.45 -0.19 % |
09-09-2024 12:15:00 Monday |
6138.2 6126.75 |
6138.4 | 6123.25 | 382 |
| 1084 | -29.9 -0.49 % |
09-09-2024 11:15:00 Monday |
6161.9 6132 |
6165.8 | 6130.25 | 571 |
| 1085 | 4.1 0.07 % |
09-09-2024 10:15:00 Monday |
6155.65 6159.75 |
6196.8 | 6149.05 | 1129 |
| 1086 | 30.85 0.5 % |
09-09-2024 09:15:00 Monday |
6123.05 6153.9 |
6190 | 6114.05 | 2359 |
| 1087 | 4.8 0.08 % |
06-09-2024 15:15:00 Friday |
6154.9 6159.7 |
6177 | 6150.35 | 2629 |
| 1088 | -35.7 -0.58 % |
06-09-2024 14:15:00 Friday |
6196.35 6160.65 |
6207.7 | 6160.5 | 4393 |
| 1089 | 0.85 0.01 % |
06-09-2024 13:15:00 Friday |
6191.15 6192 |
6202 | 6171 | 1476 |
| 1090 | -61.7 -0.99 % |
06-09-2024 12:15:00 Friday |
6251.7 6190 |
6259.95 | 6190 | 3020 |
| 1091 | 19.75 0.32 % |
06-09-2024 11:15:00 Friday |
6229.45 6249.2 |
6276.65 | 6229.45 | 2525 |
| 1092 | 20.2 0.33 % |
06-09-2024 10:15:00 Friday |
6209.9 6230.1 |
6293.8 | 6188.85 | 9014 |
| 1093 | 11.5 0.19 % |
06-09-2024 09:15:00 Friday |
6200 6211.5 |
6313.8 | 6191.55 | 17324 |
| 1094 | 5.55 0.09 % |
05-09-2024 15:15:00 Thursday |
6148 6153.55 |
6168.35 | 6140.55 | 561 |
| 1095 | 5.2 0.08 % |
05-09-2024 14:15:00 Thursday |
6142.8 6148 |
6153 | 6130.15 | 585 |
| 1096 | 35.3 0.58 % |
05-09-2024 13:15:00 Thursday |
6102.25 6137.55 |
6149.95 | 6102.25 | 285 |
| 1097 | -16.65 -0.27 % |
05-09-2024 12:15:00 Thursday |
6128.1 6111.45 |
6130.9 | 6095.25 | 217 |
| 1098 | -5.9 -0.1 % |
05-09-2024 11:15:00 Thursday |
6134.9 6129 |
6138.7 | 6111 | 534 |
| 1099 | 30.25 0.5 % |
05-09-2024 10:15:00 Thursday |
6108.4 6138.65 |
6198 | 6108.4 | 1865 |
| 1100 | 48.95 0.81 % |
05-09-2024 09:15:00 Thursday |
6060.25 6109.2 |
6125.1 | 6060.25 | 1231 |
| 1101 | 6.15 0.1 % |
04-09-2024 15:15:00 Wednesday |
6068.85 6075 |
6087.35 | 6067.7 | 608 |
| 1102 | 11.05 0.18 % |
04-09-2024 14:15:00 Wednesday |
6059.95 6071 |
6072.85 | 6053.25 | 1076 |
| 1103 | 27.35 0.45 % |
04-09-2024 13:15:00 Wednesday |
6037.5 6064.85 |
6064.95 | 6037.5 | 1252 |
| 1104 | 16.9 0.28 % |
04-09-2024 12:15:00 Wednesday |
6020.6 6037.5 |
6044.35 | 6018.15 | 700 |
| 1105 | -2.95 -0.05 % |
04-09-2024 11:15:00 Wednesday |
6020 6017.05 |
6032.95 | 6016.95 | 800 |
| 1106 | -11.8 -0.2 % |
04-09-2024 10:15:00 Wednesday |
6024.45 6012.65 |
6039 | 6003.85 | 1413 |
| 1107 | 71.95 1.21 % |
04-09-2024 09:15:00 Wednesday |
5951.85 6023.8 |
6045.55 | 5951.85 | 5813 |
| 1108 | 7 0.11 % |
03-09-2024 15:15:00 Tuesday |
6149.2 6156.2 |
6158.9 | 6146.9 | 231 |
| 1109 | -11.85 -0.19 % |
03-09-2024 14:15:00 Tuesday |
6155.85 6144 |
6156.95 | 6136.55 | 9450 |
| 1110 | -14.2 -0.23 % |
03-09-2024 13:15:00 Tuesday |
6170 6155.8 |
6175.7 | 6152.1 | 208 |
| 1111 | 7.85 0.13 % |
03-09-2024 12:15:00 Tuesday |
6156.55 6164.4 |
6169.8 | 6147.5 | 538 |
| 1112 | 24 0.39 % |
03-09-2024 11:15:00 Tuesday |
6124 6148 |
6154 | 6120.95 | 287 |
| 1113 | -2.35 -0.04 % |
03-09-2024 10:15:00 Tuesday |
6123.2 6120.85 |
6132.45 | 6109.95 | 944 |
| 1114 | 8 0.13 % |
03-09-2024 09:15:00 Tuesday |
6120 6128 |
6158 | 6088 | 1668 |
| 1115 | -7 -0.11 % |
02-09-2024 15:15:00 Monday |
6150 6143 |
6160.3 | 6143 | 543 |
| 1116 | -6.1 -0.1 % |
02-09-2024 14:15:00 Monday |
6158 6151.9 |
6170.45 | 6148.85 | 1193 |
| 1117 | 5.4 0.09 % |
02-09-2024 13:15:00 Monday |
6147.95 6153.35 |
6174.85 | 6147.95 | 1142 |
| 1118 | -3 -0.05 % |
02-09-2024 12:15:00 Monday |
6147.5 6144.5 |
6155.55 | 6139.6 | 1044 |
| 1119 | 17.55 0.29 % |
02-09-2024 11:15:00 Monday |
6138.45 6156 |
6160 | 6121.25 | 1534 |
| 1120 | -16.55 -0.27 % |
02-09-2024 10:15:00 Monday |
6152.5 6135.95 |
6163.5 | 6119 | 2108 |
| 1121 | 22.75 0.37 % |
02-09-2024 09:15:00 Monday |
6130.1 6152.85 |
6198.95 | 6127.05 | 5087 |
| 1122 | 7.3 0.12 % |
30-08-2024 15:15:00 Friday |
6160.4 6167.7 |
6170.5 | 6142.05 | 1273 |
| 1123 | 43.25 0.71 % |
30-08-2024 14:15:00 Friday |
6119.7 6162.95 |
6173.95 | 6119.7 | 3288 |
| 1124 | 6.25 0.1 % |
30-08-2024 13:15:00 Friday |
6114.85 6121.1 |
6135 | 6110.8 | 661 |
| 1125 | 3 0.05 % |
30-08-2024 12:15:00 Friday |
6106.5 6109.5 |
6126.9 | 6095 | 744 |
| 1126 | -7.15 -0.12 % |
30-08-2024 11:15:00 Friday |
6118.15 6111 |
6139.85 | 6096.7 | 1074 |
| 1127 | 23.55 0.39 % |
30-08-2024 10:15:00 Friday |
6092.4 6115.95 |
6116 | 6073.2 | 1922 |
| 1128 | -55.15 -0.9 % |
30-08-2024 09:15:00 Friday |
6135.15 6080 |
6166.7 | 6063.7 | 2359 |
| 1129 | 5.15 0.08 % |
29-08-2024 15:15:00 Thursday |
6134.9 6140.05 |
6141.55 | 6115.9 | 896 |
| 1130 | 52.55 0.86 % |
29-08-2024 14:15:00 Thursday |
6085.6 6138.15 |
6146.3 | 6065.45 | 5238 |
| 1131 | -17.9 -0.29 % |
29-08-2024 13:15:00 Thursday |
6090.4 6072.5 |
6099 | 6056.7 | 869 |
| 1132 | -7.05 -0.12 % |
29-08-2024 12:15:00 Thursday |
6096.95 6089.9 |
6101.55 | 6074.95 | 559 |
| 1133 | 12.75 0.21 % |
29-08-2024 11:15:00 Thursday |
6085.25 6098 |
6101.2 | 6070 | 1779 |
| 1134 | -17.25 -0.28 % |
29-08-2024 10:15:00 Thursday |
6112.25 6095 |
6125 | 6080 | 3224 |
| 1135 | 4.35 0.07 % |
29-08-2024 09:15:00 Thursday |
6110 6114.35 |
6130.5 | 6063.9 | 5539 |
| 1136 | -10 -0.16 % |
28-08-2024 15:15:00 Wednesday |
6130 6120 |
6139.95 | 6104.55 | 3197 |
| 1137 | -7.1 -0.12 % |
28-08-2024 14:15:00 Wednesday |
6137.6 6130.5 |
6174.4 | 6116.95 | 12582 |
| 1138 | -43.85 -0.71 % |
28-08-2024 13:15:00 Wednesday |
6179.85 6136 |
6197.3 | 6128.05 | 10683 |
| 1139 | 46.95 0.77 % |
28-08-2024 12:15:00 Wednesday |
6132.55 6179.5 |
6199.3 | 6120 | 18109 |
| 1140 | 35.5 0.58 % |
28-08-2024 11:15:00 Wednesday |
6097.65 6133.15 |
6147 | 6070.15 | 11811 |
| 1141 | 133.25 2.23 % |
28-08-2024 10:15:00 Wednesday |
5967.2 6100.45 |
6136.25 | 5967.2 | 25468 |
| 1142 | 197.85 3.43 % |
28-08-2024 09:15:00 Wednesday |
5770 5967.85 |
5975 | 5770 | 13928 |
| 1143 | -3.65 -0.06 % |
27-08-2024 15:15:00 Tuesday |
5748.65 5745 |
5754.95 | 5738.45 | 452 |
| 1144 | 27.55 0.48 % |
27-08-2024 14:15:00 Tuesday |
5721.5 5749.05 |
5761 | 5721.5 | 1202 |
| 1145 | 7.1 0.12 % |
27-08-2024 13:15:00 Tuesday |
5719.65 5726.75 |
5737 | 5716.65 | 391 |
| 1146 | -18.5 -0.32 % |
27-08-2024 12:15:00 Tuesday |
5737.5 5719 |
5750 | 5717.3 | 254 |
| 1147 | -12.1 -0.21 % |
27-08-2024 11:15:00 Tuesday |
5748.2 5736.1 |
5756.05 | 5726.75 | 662 |
| 1148 | -20.65 -0.36 % |
27-08-2024 10:15:00 Tuesday |
5770 5749.35 |
5780 | 5748 | 1724 |
| 1149 | 69.05 1.21 % |
27-08-2024 09:15:00 Tuesday |
5700.95 5770 |
5798 | 5700.95 | 4411 |
| 1150 | 0.8 0.01 % |
26-08-2024 15:15:00 Monday |
5737.2 5738 |
5741.95 | 5733.8 | 1236 |
| 1151 | 22.55 0.39 % |
26-08-2024 14:15:00 Monday |
5714.45 5737 |
5745 | 5714.45 | 3109 |
| 1152 | -5.25 -0.09 % |
26-08-2024 13:15:00 Monday |
5717.05 5711.8 |
5727.85 | 5697 | 1578 |
| 1153 | 2.1 0.04 % |
26-08-2024 12:15:00 Monday |
5714.6 5716.7 |
5720 | 5707 | 1310 |
| 1154 | -13.1 -0.23 % |
26-08-2024 11:15:00 Monday |
5727.7 5714.6 |
5731 | 5714.6 | 1610 |
| 1155 | 1.35 0.02 % |
26-08-2024 10:15:00 Monday |
5728.65 5730 |
5737.75 | 5715 | 2437 |
| 1156 | 106 1.88 % |
26-08-2024 09:15:00 Monday |
5626.05 5732.05 |
5752.95 | 5626.05 | 7734 |
| 1157 | -16.3 -0.29 % |
23-08-2024 15:15:00 Friday |
5642.05 5625.75 |
5655.25 | 5621.5 | 11348 |
| 1158 | 1.85 0.03 % |
23-08-2024 14:15:00 Friday |
5647.05 5648.9 |
5656.95 | 5636.15 | 901 |
| 1159 | 10.1 0.18 % |
23-08-2024 13:15:00 Friday |
5640 5650.1 |
5654 | 5636.2 | 442 |
| 1160 | 1.9 0.03 % |
23-08-2024 12:15:00 Friday |
5643.05 5644.95 |
5644.95 | 5635.6 | 233 |
| 1161 | 3.4 0.06 % |
23-08-2024 11:15:00 Friday |
5640 5643.4 |
5648.95 | 5622.65 | 776 |
| 1162 | 15.2 0.27 % |
23-08-2024 10:15:00 Friday |
5630.75 5645.95 |
5647.45 | 5627 | 334 |
| 1163 | -44.8 -0.79 % |
23-08-2024 09:15:00 Friday |
5675.55 5630.75 |
5679.25 | 5620.55 | 1643 |
| 1164 | 0.55 0.01 % |
22-08-2024 15:15:00 Thursday |
5697.2 5697.75 |
5704.4 | 5695 | 415 |
| 1165 | 6.3 0.11 % |
22-08-2024 14:15:00 Thursday |
5699.7 5706 |
5720.9 | 5690.55 | 909 |
| 1166 | 21.25 0.37 % |
22-08-2024 13:15:00 Thursday |
5677.7 5698.95 |
5698.95 | 5670.15 | 581 |
| 1167 | -23.85 -0.42 % |
22-08-2024 12:15:00 Thursday |
5701 5677.15 |
5703.75 | 5654.05 | 1235 |
| 1168 | -58.1 -1.01 % |
22-08-2024 11:15:00 Thursday |
5761.65 5703.55 |
5764.65 | 5700 | 849 |
| 1169 | 16.15 0.28 % |
22-08-2024 10:15:00 Thursday |
5745.5 5761.65 |
5767.45 | 5742.6 | 3192 |
| 1170 | 30.45 0.53 % |
22-08-2024 09:15:00 Thursday |
5715.05 5745.5 |
5757 | 5715.05 | 2635 |
| 1171 | -2.55 -0.04 % |
21-08-2024 15:15:00 Wednesday |
5710.35 5707.8 |
5719.1 | 5700.05 | 783 |
| 1172 | 13.2 0.23 % |
21-08-2024 14:15:00 Wednesday |
5704.8 5718 |
5718 | 5700 | 3366 |
| 1173 | -9.3 -0.16 % |
21-08-2024 13:15:00 Wednesday |
5713.85 5704.55 |
5730 | 5700 | 2068 |
| 1174 | 28.85 0.51 % |
21-08-2024 12:15:00 Wednesday |
5690.1 5718.95 |
5718.95 | 5672.6 | 17171 |
| 1175 | -1 -0.02 % |
21-08-2024 11:15:00 Wednesday |
5697 5696 |
5706.25 | 5692.65 | 1261 |
| 1176 | 30 0.53 % |
21-08-2024 10:15:00 Wednesday |
5665 5695 |
5695 | 5657.8 | 914 |
| 1177 | -37.9 -0.66 % |
21-08-2024 09:15:00 Wednesday |
5707.75 5669.85 |
5707.75 | 5664.9 | 1462 |
| 1178 | 15.75 0.28 % |
20-08-2024 15:15:00 Tuesday |
5704.25 5720 |
5720 | 5685.8 | 249 |
| 1179 | 8.45 0.15 % |
20-08-2024 14:15:00 Tuesday |
5700 5708.45 |
5708.45 | 5687.5 | 420 |
| 1180 | -26.6 -0.46 % |
20-08-2024 13:15:00 Tuesday |
5732.45 5705.85 |
5738.8 | 5700.05 | 184 |
| 1181 | 9.75 0.17 % |
20-08-2024 12:15:00 Tuesday |
5719.4 5729.15 |
5738.95 | 5716.95 | 156 |
| 1182 | 1.5 0.03 % |
20-08-2024 11:15:00 Tuesday |
5721.05 5722.55 |
5746.5 | 5712.6 | 1221 |
| 1183 | -23.95 -0.42 % |
20-08-2024 10:15:00 Tuesday |
5736.1 5712.15 |
5751.6 | 5712.15 | 1188 |
| 1184 | 89.1 1.58 % |
20-08-2024 09:15:00 Tuesday |
5651.15 5740.25 |
5750 | 5651.15 | 2891 |
| 1185 | -10.2 -0.18 % |
19-08-2024 15:15:00 Monday |
5679.3 5669.1 |
5680 | 5669.05 | 290 |
| 1186 | -3.7 -0.07 % |
19-08-2024 14:15:00 Monday |
5687.05 5683.35 |
5690 | 5668.15 | 636 |
| 1187 | -15 -0.26 % |
19-08-2024 13:15:00 Monday |
5702 5687 |
5706 | 5680 | 639 |
| 1188 | 23.5 0.41 % |
19-08-2024 12:15:00 Monday |
5678.5 5702 |
5702 | 5675.45 | 734 |
| 1189 | 4.05 0.07 % |
19-08-2024 11:15:00 Monday |
5675 5679.05 |
5691 | 5672.35 | 944 |
| 1190 | 31.9 0.57 % |
19-08-2024 10:15:00 Monday |
5643.1 5675 |
5694.95 | 5643.1 | 2735 |
| 1191 | 85.3 1.53 % |
19-08-2024 09:15:00 Monday |
5564.75 5650.05 |
5665 | 5564.75 | 3117 |
| 1192 | -8.3 -0.15 % |
16-08-2024 15:15:00 Friday |
5560.8 5552.5 |
5565.2 | 5552 | 869 |
| 1193 | -29.35 -0.53 % |
16-08-2024 14:15:00 Friday |
5590.15 5560.8 |
5597.95 | 5557.95 | 1663 |
| 1194 | 14.5 0.26 % |
16-08-2024 13:15:00 Friday |
5577.3 5591.8 |
5593 | 5575.1 | 1405 |
| 1195 | -1.4 -0.03 % |
16-08-2024 12:15:00 Friday |
5577 5575.6 |
5592 | 5561.35 | 3013 |
| 1196 | 31.15 0.56 % |
16-08-2024 11:15:00 Friday |
5546.8 5577.95 |
5580 | 5542.4 | 1689 |
| 1197 | -27.65 -0.5 % |
16-08-2024 10:15:00 Friday |
5566.65 5539 |
5574.35 | 5529.6 | 2065 |
| 1198 | 66 1.2 % |
16-08-2024 09:15:00 Friday |
5500.05 5566.05 |
5600 | 5500 | 9964 |
| 1199 | -1.45 -0.03 % |
14-08-2024 15:15:00 Wednesday |
5431.45 5430 |
5434 | 5425.3 | 935 |
| 1200 | 41.4 0.77 % |
14-08-2024 14:15:00 Wednesday |
5390.45 5431.85 |
5436.9 | 5386.55 | 1789 |
| 1201 | -1.25 -0.02 % |
14-08-2024 13:15:00 Wednesday |
5389.5 5388.25 |
5392.45 | 5373.35 | 375 |
| 1202 | -25.55 -0.47 % |
14-08-2024 12:15:00 Wednesday |
5415.05 5389.5 |
5435 | 5386.55 | 871 |
| 1203 | 5.2 0.1 % |
14-08-2024 11:15:00 Wednesday |
5413.5 5418.7 |
5425.95 | 5403.55 | 640 |
| 1204 | 1.75 0.03 % |
14-08-2024 10:15:00 Wednesday |
5400.8 5402.55 |
5429.65 | 5395 | 872 |
| 1205 | 12.65 0.23 % |
14-08-2024 09:15:00 Wednesday |
5388 5400.65 |
5439.75 | 5366.45 | 2337 |
| 1206 | -7 -0.13 % |
13-08-2024 15:15:00 Tuesday |
5387 5380 |
5393.6 | 5371.05 | 7170 |
| 1207 | 3.15 0.06 % |
13-08-2024 14:15:00 Tuesday |
5383.85 5387 |
5395 | 5360.05 | 13374 |
| 1208 | -5.2 -0.1 % |
13-08-2024 13:15:00 Tuesday |
5375.05 5369.85 |
5387.1 | 5361 | 11042 |
| 1209 | -13.35 -0.25 % |
13-08-2024 12:15:00 Tuesday |
5389.1 5375.75 |
5391.65 | 5367 | 3304 |
| 1210 | 0.95 0.02 % |
13-08-2024 11:15:00 Tuesday |
5386.6 5387.55 |
5394.85 | 5382.6 | 477 |
| 1211 | 2.9 0.05 % |
13-08-2024 10:15:00 Tuesday |
5384.65 5387.55 |
5397 | 5369.45 | 546 |
| 1212 | 25.35 0.47 % |
13-08-2024 09:15:00 Tuesday |
5365 5390.35 |
5401.15 | 5312.05 | 2986 |
| 1213 | -9.9 -0.18 % |
12-08-2024 15:15:00 Monday |
5399.45 5389.55 |
5407.05 | 5385.05 | 310 |
| 1214 | -26.4 -0.49 % |
12-08-2024 14:15:00 Monday |
5425.85 5399.45 |
5430 | 5392.15 | 340 |
| 1215 | 17 0.31 % |
12-08-2024 13:15:00 Monday |
5413 5430 |
5433.1 | 5405.4 | 365 |
| 1216 | -2.95 -0.05 % |
12-08-2024 12:15:00 Monday |
5412.95 5410 |
5425.25 | 5397.15 | 339 |
| 1217 | 29.75 0.55 % |
12-08-2024 11:15:00 Monday |
5383.9 5413.65 |
5417.1 | 5382.25 | 614 |
| 1218 | 39.45 0.74 % |
12-08-2024 10:15:00 Monday |
5345.65 5385.1 |
5385.1 | 5343 | 732 |
| 1219 | -18.45 -0.34 % |
12-08-2024 09:15:00 Monday |
5358.05 5339.6 |
5362.8 | 5320.05 | 1237 |
| 1220 | 18.55 0.35 % |
09-08-2024 15:15:00 Friday |
5373.4 5391.95 |
5391.95 | 5362.3 | 961 |
| 1221 | -4.05 -0.08 % |
09-08-2024 14:15:00 Friday |
5381.05 5377 |
5386.75 | 5368.95 | 1281 |
| 1222 | -2.65 -0.05 % |
09-08-2024 13:15:00 Friday |
5385.05 5382.4 |
5392.5 | 5376.95 | 541 |
| 1223 | -27.3 -0.5 % |
09-08-2024 12:15:00 Friday |
5412.75 5385.45 |
5413.65 | 5380.65 | 795 |
| 1224 | -15.05 -0.28 % |
09-08-2024 11:15:00 Friday |
5425.15 5410.1 |
5430 | 5410 | 1358 |
| 1225 | -7.4 -0.14 % |
09-08-2024 10:15:00 Friday |
5437.4 5430 |
5447 | 5424.3 | 946 |
| 1226 | 26.4 0.49 % |
09-08-2024 09:15:00 Friday |
5411.05 5437.45 |
5488.1 | 5411.05 | 5564 |
| 1227 | -0.7 -0.01 % |
08-08-2024 15:15:00 Thursday |
5335.7 5335 |
5338.75 | 5320 | 808 |
| 1228 | -48.25 -0.9 % |
08-08-2024 14:15:00 Thursday |
5378.25 5330 |
5392.85 | 5330 | 1856 |
| 1229 | -15.65 -0.29 % |
08-08-2024 13:15:00 Thursday |
5400.5 5384.85 |
5410.5 | 5357 | 1644 |
| 1230 | -86.3 -1.57 % |
08-08-2024 12:15:00 Thursday |
5487.7 5401.4 |
5489 | 5399 | 16133 |
| 1231 | 24.4 0.45 % |
08-08-2024 11:15:00 Thursday |
5465 5489.4 |
5489.4 | 5460.3 | 860 |
| 1232 | -20.9 -0.38 % |
08-08-2024 10:15:00 Thursday |
5484.2 5463.3 |
5501 | 5462.55 | 979 |
| 1233 | -29.8 -0.54 % |
08-08-2024 09:15:00 Thursday |
5515.8 5486 |
5522.45 | 5470.65 | 1517 |
| 1234 | -10 -0.18 % |
07-08-2024 15:15:00 Wednesday |
5565 5555 |
5574.95 | 5555 | 284 |
| 1235 | 39.1 0.71 % |
07-08-2024 14:15:00 Wednesday |
5527.95 5567.05 |
5572.85 | 5522.35 | 627 |
| 1236 | -5.75 -0.1 % |
07-08-2024 13:15:00 Wednesday |
5528.9 5523.15 |
5530 | 5507.5 | 502 |
| 1237 | -14.35 -0.26 % |
07-08-2024 12:15:00 Wednesday |
5542.45 5528.1 |
5552.1 | 5522.4 | 398 |
| 1238 | -30.25 -0.54 % |
07-08-2024 11:15:00 Wednesday |
5568.65 5538.4 |
5579.05 | 5536.65 | 647 |
| 1239 | 39.35 0.71 % |
07-08-2024 10:15:00 Wednesday |
5530.3 5569.65 |
5575.75 | 5503.25 | 845 |
| 1240 | -25.5 -0.46 % |
07-08-2024 09:15:00 Wednesday |
5540.5 5515 |
5559.75 | 5502.4 | 5507 |
| 1241 | -16.3 -0.3 % |
06-08-2024 15:15:00 Tuesday |
5460 5443.7 |
5463.45 | 5441.95 | 307 |
| 1242 | -20 -0.37 % |
06-08-2024 14:15:00 Tuesday |
5479.15 5459.15 |
5493.35 | 5452.95 | 1328 |
| 1243 | -13.05 -0.24 % |
06-08-2024 13:15:00 Tuesday |
5488.55 5475.5 |
5496.15 | 5462.5 | 1115 |
| 1244 | 18.8 0.34 % |
06-08-2024 12:15:00 Tuesday |
5472.9 5491.7 |
5494.5 | 5463.85 | 23403 |
| 1245 | -8.05 -0.15 % |
06-08-2024 11:15:00 Tuesday |
5485.2 5477.15 |
5492.55 | 5474.9 | 282 |
| 1246 | -24.85 -0.45 % |
06-08-2024 10:15:00 Tuesday |
5495 5470.15 |
5502.4 | 5465 | 573 |
| 1247 | 105.35 1.96 % |
06-08-2024 09:15:00 Tuesday |
5380 5485.35 |
5527.05 | 5380 | 3746 |
| 1248 | -16.4 -0.3 % |
05-08-2024 15:15:00 Monday |
5397 5380.6 |
5399.6 | 5360 | 342 |
| 1249 | 24.4 0.45 % |
05-08-2024 14:15:00 Monday |
5372.9 5397.3 |
5400.9 | 5357.15 | 1763 |
| 1250 | 28 0.52 % |
05-08-2024 13:15:00 Monday |
5345.55 5373.55 |
5382.3 | 5341.3 | 750 |
| 1251 | 0.1 0 % |
05-08-2024 12:15:00 Monday |
5340.95 5341.05 |
5350.85 | 5319.05 | 359 |
| 1252 | 34.8 0.66 % |
05-08-2024 11:15:00 Monday |
5312.45 5347.25 |
5347.25 | 5284.65 | 1675 |
| 1253 | -25.8 -0.48 % |
05-08-2024 10:15:00 Monday |
5345 5319.2 |
5372.95 | 5310 | 1399 |
| 1254 | 193.9 3.76 % |
05-08-2024 09:15:00 Monday |
5153.05 5346.95 |
5382.9 | 5153.05 | 2628 |
| 1255 | -28.25 -0.51 % |
02-08-2024 15:15:00 Friday |
5516.45 5488.2 |
5516.45 | 5461.05 | 2655 |
| 1256 | -48.75 -0.88 % |
02-08-2024 14:15:00 Friday |
5565 5516.25 |
5570 | 5503.35 | 3531 |
| 1257 | -21.45 -0.38 % |
02-08-2024 13:15:00 Friday |
5587.85 5566.4 |
5592.15 | 5566.4 | 1693 |
| 1258 | 8.65 0.15 % |
02-08-2024 12:15:00 Friday |
5585.1 5593.75 |
5594.8 | 5569 | 11515 |
| 1259 | -16.6 -0.3 % |
02-08-2024 11:15:00 Friday |
5607.95 5591.35 |
5617.6 | 5550 | 3122 |
| 1260 | 0.2 0 % |
02-08-2024 10:15:00 Friday |
5609.05 5609.25 |
5614.8 | 5588 | 879 |
| 1261 | 12 0.21 % |
02-08-2024 09:15:00 Friday |
5600 5612 |
5654 | 5574.6 | 5194 |
| 1262 | -15.4 -0.27 % |
01-08-2024 15:15:00 Thursday |
5683.35 5667.95 |
5692.3 | 5663.05 | 413 |
| 1263 | 34.65 0.61 % |
01-08-2024 14:15:00 Thursday |
5652 5686.65 |
5689.95 | 5637 | 901 |
| 1264 | -0.55 -0.01 % |
01-08-2024 13:15:00 Thursday |
5652.55 5652 |
5652.55 | 5629.75 | 462 |
| 1265 | 0.4 0.01 % |
01-08-2024 12:15:00 Thursday |
5649 5649.4 |
5655.7 | 5631.85 | 657 |
| 1266 | -36 -0.63 % |
01-08-2024 11:15:00 Thursday |
5685 5649 |
5685 | 5642.05 | 578 |
| 1267 | -10.95 -0.19 % |
01-08-2024 10:15:00 Thursday |
5695 5684.05 |
5709.15 | 5682 | 716 |
| 1268 | 31.85 0.56 % |
01-08-2024 09:15:00 Thursday |
5665.65 5697.5 |
5766.35 | 5665 | 4189 |
| 1269 | 9 0.16 % |
31-07-2024 15:15:00 Wednesday |
5656 5665 |
5665 | 5642.15 | 1596 |
| 1270 | -7.85 -0.14 % |
31-07-2024 14:15:00 Wednesday |
5668.15 5660.3 |
5673 | 5650.4 | 1192 |
| 1271 | 8 0.14 % |
31-07-2024 13:15:00 Wednesday |
5660 5668 |
5689.55 | 5638 | 2137 |
| 1272 | -40.75 -0.72 % |
31-07-2024 12:15:00 Wednesday |
5696 5655.25 |
5700 | 5650 | 1959 |
| 1273 | -1.35 -0.02 % |
31-07-2024 11:15:00 Wednesday |
5695 5693.65 |
5703.95 | 5689.15 | 1399 |
| 1274 | -13.7 -0.24 % |
31-07-2024 10:15:00 Wednesday |
5703.75 5690.05 |
5707 | 5675.05 | 1702 |
| 1275 | 30.4 0.54 % |
31-07-2024 09:15:00 Wednesday |
5672.5 5702.9 |
5706.95 | 5650 | 3523 |
| 1276 | -28 -0.49 % |
30-07-2024 15:15:00 Tuesday |
5697.5 5669.5 |
5697.5 | 5660 | 987 |
| 1277 | -11.35 -0.2 % |
30-07-2024 14:15:00 Tuesday |
5708.9 5697.55 |
5713.95 | 5690 | 529 |
| 1278 | -1.95 -0.03 % |
30-07-2024 13:15:00 Tuesday |
5714.9 5712.95 |
5715.9 | 5689.95 | 644 |
| 1279 | -21.85 -0.38 % |
30-07-2024 12:15:00 Tuesday |
5734.85 5713 |
5748.95 | 5713 | 382 |
| 1280 | 19.1 0.33 % |
30-07-2024 11:15:00 Tuesday |
5717.3 5736.4 |
5736.4 | 5716.7 | 595 |
| 1281 | 23.15 0.41 % |
30-07-2024 10:15:00 Tuesday |
5697 5720.15 |
5721.95 | 5695.05 | 1077 |
| 1282 | -86.8 -1.5 % |
30-07-2024 09:15:00 Tuesday |
5785 5698.2 |
5785 | 5696.05 | 1696 |
| 1283 | -5.2 -0.09 % |
29-07-2024 15:15:00 Monday |
5785.25 5780.05 |
5793.75 | 5777.15 | 1130 |
| 1284 | 10.55 0.18 % |
29-07-2024 14:15:00 Monday |
5774.75 5785.3 |
5799 | 5761.45 | 1876 |
| 1285 | 8.95 0.16 % |
29-07-2024 13:15:00 Monday |
5766.4 5775.35 |
5778.1 | 5756.8 | 930 |
| 1286 | 9.75 0.17 % |
29-07-2024 12:15:00 Monday |
5767.25 5777 |
5779.95 | 5752.2 | 868 |
| 1287 | 12.45 0.22 % |
29-07-2024 11:15:00 Monday |
5755 5767.45 |
5786.9 | 5750.05 | 1121 |
| 1288 | -10.1 -0.18 % |
29-07-2024 10:15:00 Monday |
5765 5754.9 |
5800 | 5750 | 2436 |
| 1289 | -20 -0.35 % |
29-07-2024 09:15:00 Monday |
5790 5770 |
5855.2 | 5766.45 | 4104 |
| 1290 | -2.75 -0.05 % |
26-07-2024 15:15:00 Friday |
5785.1 5782.35 |
5790.3 | 5773.45 | 1229 |
| 1291 | 6.25 0.11 % |
26-07-2024 14:15:00 Friday |
5777.5 5783.75 |
5802.5 | 5766.4 | 2819 |
| 1292 | 1.75 0.03 % |
26-07-2024 13:15:00 Friday |
5772.45 5774.2 |
5810.35 | 5770 | 3173 |
| 1293 | 12.35 0.21 % |
26-07-2024 12:15:00 Friday |
5758.85 5771.2 |
5780 | 5757.55 | 1093 |
| 1294 | -1.95 -0.03 % |
26-07-2024 11:15:00 Friday |
5759.45 5757.5 |
5765 | 5737.35 | 1345 |
| 1295 | 4.1 0.07 % |
26-07-2024 10:15:00 Friday |
5752.9 5757 |
5761 | 5721.8 | 3933 |
| 1296 | 273.05 4.99 % |
26-07-2024 09:15:00 Friday |
5475 5748.05 |
5766.65 | 5475 | 6092 |
| 1297 | -7.55 -0.13 % |
25-07-2024 15:15:00 Thursday |
5593.6 5586.05 |
5601.7 | 5586.05 | 1096 |
| 1298 | 11.9 0.21 % |
25-07-2024 14:15:00 Thursday |
5578.55 5590.45 |
5605 | 5560.95 | 1704 |
| 1299 | -21.05 -0.38 % |
25-07-2024 13:15:00 Thursday |
5599.6 5578.55 |
5605.55 | 5575 | 905 |
| 1300 | 1.25 0.02 % |
25-07-2024 12:15:00 Thursday |
5594.8 5596.05 |
5610 | 5589.05 | 896 |
| 1301 | -25.25 -0.45 % |
25-07-2024 11:15:00 Thursday |
5620.05 5594.8 |
5625 | 5561.4 | 1558 |
| 1302 | 19.4 0.35 % |
25-07-2024 10:15:00 Thursday |
5600.1 5619.5 |
5625 | 5575 | 1602 |
| 1303 | 10.6 0.19 % |
25-07-2024 09:15:00 Thursday |
5584.6 5595.2 |
5634.4 | 5584.6 | 2347 |
| 1304 | -3.2 -0.06 % |
24-07-2024 15:15:00 Wednesday |
5666.05 5662.85 |
5675 | 5657.5 | 843 |
| 1305 | -4.65 -0.08 % |
24-07-2024 14:15:00 Wednesday |
5670 5665.35 |
5690 | 5656 | 1076 |
| 1306 | -1.4 -0.02 % |
24-07-2024 13:15:00 Wednesday |
5671.4 5670 |
5671.5 | 5650 | 916 |
| 1307 | -9.75 -0.17 % |
24-07-2024 12:15:00 Wednesday |
5684.75 5675 |
5694.95 | 5670.55 | 1169 |
| 1308 | -4.95 -0.09 % |
24-07-2024 11:15:00 Wednesday |
5696.6 5691.65 |
5706.95 | 5673.5 | 1245 |
| 1309 | 38.15 0.67 % |
24-07-2024 10:15:00 Wednesday |
5657.05 5695.2 |
5702.2 | 5654.55 | 1209 |
| 1310 | -46 -0.81 % |
24-07-2024 09:15:00 Wednesday |
5700 5654 |
5706.95 | 5654 | 2747 |
| 1311 | 2 0.04 % |
23-07-2024 15:15:00 Tuesday |
5688 5690 |
5697.65 | 5680.95 | 451 |
| 1312 | 13.05 0.23 % |
23-07-2024 14:15:00 Tuesday |
5674.9 5687.95 |
5698.95 | 5645.45 | 1710 |
| 1313 | 5.85 0.1 % |
23-07-2024 13:15:00 Tuesday |
5651.95 5657.8 |
5703 | 5623.35 | 1491 |
| 1314 | 7.3 0.13 % |
23-07-2024 12:15:00 Tuesday |
5643.3 5650.6 |
5665 | 5547.05 | 2930 |
| 1315 | -5.9 -0.1 % |
23-07-2024 11:15:00 Tuesday |
5652.15 5646.25 |
5669.2 | 5635 | 2494 |
| 1316 | -8.9 -0.16 % |
23-07-2024 10:15:00 Tuesday |
5656.45 5647.55 |
5661.9 | 5622 | 1009 |
| 1317 | -68.7 -1.2 % |
23-07-2024 09:15:00 Tuesday |
5720.7 5652 |
5750.05 | 5652 | 4010 |
| 1318 | 0.5 0.01 % |
22-07-2024 15:15:00 Monday |
5718 5718.5 |
5725 | 5713.65 | 729 |
| 1319 | 12.7 0.22 % |
22-07-2024 14:15:00 Monday |
5702.5 5715.2 |
5725.8 | 5700.85 | 755 |
| 1320 | -5.95 -0.1 % |
22-07-2024 13:15:00 Monday |
5708.45 5702.5 |
5728.5 | 5700 | 1015 |
| 1321 | 15.3 0.27 % |
22-07-2024 12:15:00 Monday |
5692.3 5707.6 |
5728.45 | 5683.6 | 822 |
| 1322 | -13.1 -0.23 % |
22-07-2024 11:15:00 Monday |
5703.1 5690 |
5715.5 | 5690 | 1062 |
| 1323 | -34.35 -0.6 % |
22-07-2024 10:15:00 Monday |
5742.5 5708.15 |
5749.7 | 5705.75 | 978 |
| 1324 | -23.95 -0.42 % |
22-07-2024 09:15:00 Monday |
5759.9 5735.95 |
5780.6 | 5661.15 | 3334 |
| 1325 | -26.35 -0.46 % |
19-07-2024 15:15:00 Friday |
5767.35 5741 |
5774.75 | 5741 | 884 |
| 1326 | -17.2 -0.3 % |
19-07-2024 14:15:00 Friday |
5785 5767.8 |
5799.2 | 5755.2 | 2746 |
| 1327 | -57.65 -0.99 % |
19-07-2024 13:15:00 Friday |
5845.65 5788 |
5850.85 | 5775 | 2287 |
| 1328 | 92.4 1.61 % |
19-07-2024 12:15:00 Friday |
5753.25 5845.65 |
5875.65 | 5751.4 | 6792 |
| 1329 | -17.7 -0.31 % |
19-07-2024 11:15:00 Friday |
5771.35 5753.65 |
5771.35 | 5740 | 2239 |
| 1330 | -9.1 -0.16 % |
19-07-2024 10:15:00 Friday |
5777.5 5768.4 |
5787.55 | 5730.45 | 4597 |
| 1331 | 8.45 0.15 % |
19-07-2024 09:15:00 Friday |
5769.05 5777.5 |
5839.2 | 5754.05 | 7678 |
| 1332 | -6.45 -0.11 % |
18-07-2024 15:15:00 Thursday |
5766.45 5760 |
5771.65 | 5750.6 | 2399 |
| 1333 | 9.4 0.16 % |
18-07-2024 14:15:00 Thursday |
5757.45 5766.85 |
5769.95 | 5710.3 | 8590 |
| 1334 | 26.1 0.46 % |
18-07-2024 13:15:00 Thursday |
5728.9 5755 |
5763.4 | 5710 | 8503 |
| 1335 | 70.85 1.25 % |
18-07-2024 12:15:00 Thursday |
5652.6 5723.45 |
5726.85 | 5635 | 3412 |
| 1336 | -40.95 -0.72 % |
18-07-2024 11:15:00 Thursday |
5693.55 5652.6 |
5703.65 | 5650.05 | 5250 |
| 1337 | 2.2 0.04 % |
18-07-2024 10:15:00 Thursday |
5691.3 5693.5 |
5776.95 | 5645.45 | 10762 |
| 1338 | 110.25 1.98 % |
18-07-2024 09:15:00 Thursday |
5582 5692.25 |
5753.9 | 5582 | 28420 |
| 1339 | 21.2 0.38 % |
16-07-2024 15:15:00 Tuesday |
5545.95 5567.15 |
5575 | 5545.95 | 719 |
| 1340 | 18.75 0.34 % |
16-07-2024 14:15:00 Tuesday |
5524.35 5543.1 |
5577.7 | 5520 | 2365 |
| 1341 | 32 0.58 % |
16-07-2024 13:15:00 Tuesday |
5503 5535 |
5535 | 5479.1 | 1420 |
| 1342 | 36.9 0.68 % |
16-07-2024 12:15:00 Tuesday |
5463.1 5500 |
5503.65 | 5463.1 | 908 |
| 1343 | 15.65 0.29 % |
16-07-2024 11:15:00 Tuesday |
5444.8 5460.45 |
5467.1 | 5440.45 | 396 |
| 1344 | -43.1 -0.79 % |
16-07-2024 10:15:00 Tuesday |
5481.4 5438.3 |
5486.55 | 5438.05 | 713 |
| 1345 | -26.2 -0.48 % |
16-07-2024 09:15:00 Tuesday |
5499.85 5473.65 |
5510 | 5442.15 | 1853 |
| 1346 | 12 0.22 % |
15-07-2024 15:15:00 Monday |
5476 5488 |
5490.85 | 5469.35 | 848 |
| 1347 | -6.25 -0.11 % |
15-07-2024 14:15:00 Monday |
5482 5475.75 |
5482 | 5463 | 1332 |
| 1348 | -42 -0.76 % |
15-07-2024 13:15:00 Monday |
5522 5480 |
5522 | 5480 | 1138 |
| 1349 | -13.65 -0.25 % |
15-07-2024 12:15:00 Monday |
5539.7 5526.05 |
5544.05 | 5520.8 | 459 |
| 1350 | 15.6 0.28 % |
15-07-2024 11:15:00 Monday |
5522.3 5537.9 |
5552.65 | 5513.6 | 807 |
| 1351 | -15.75 -0.28 % |
15-07-2024 10:15:00 Monday |
5538.7 5522.95 |
5547.1 | 5511.25 | 1435 |
| 1352 | -44.9 -0.8 % |
15-07-2024 09:15:00 Monday |
5580.4 5535.5 |
5640.4 | 5523.3 | 2170 |
| 1353 | -3.65 -0.07 % |
12-07-2024 15:15:00 Friday |
5572 5568.35 |
5575.45 | 5550 | 1151 |
| 1354 | -26.35 -0.47 % |
12-07-2024 14:15:00 Friday |
5602.2 5575.85 |
5620 | 5572 | 2853 |
| 1355 | 25.05 0.45 % |
12-07-2024 13:15:00 Friday |
5583.55 5608.6 |
5615.45 | 5583.55 | 1007 |
| 1356 | -32.35 -0.58 % |
12-07-2024 12:15:00 Friday |
5612.75 5580.4 |
5651 | 5577.2 | 2713 |
| 1357 | -12.65 -0.22 % |
12-07-2024 11:15:00 Friday |
5626.05 5613.4 |
5657 | 5604.25 | 5129 |
| 1358 | 94.4 1.71 % |
12-07-2024 10:15:00 Friday |
5535.6 5630 |
5635.45 | 5515.8 | 8173 |
| 1359 | 35.55 0.65 % |
12-07-2024 09:15:00 Friday |
5500.05 5535.6 |
5544.8 | 5471.5 | 6682 |
| 1360 | -3.35 -0.06 % |
11-07-2024 15:15:00 Thursday |
5403.75 5400.4 |
5409 | 5397.6 | 611 |
| 1361 | 29.85 0.56 % |
11-07-2024 14:15:00 Thursday |
5378 5407.85 |
5421 | 5373.75 | 2917 |
| 1362 | 18.15 0.34 % |
11-07-2024 13:15:00 Thursday |
5360.85 5379 |
5385.25 | 5360.85 | 1016 |
| 1363 | -1.65 -0.03 % |
11-07-2024 12:15:00 Thursday |
5365 5363.35 |
5386.3 | 5351.25 | 951 |
| 1364 | -18.75 -0.35 % |
11-07-2024 11:15:00 Thursday |
5382.75 5364 |
5385 | 5337.85 | 1584 |
| 1365 | 7.2 0.13 % |
11-07-2024 10:15:00 Thursday |
5378.85 5386.05 |
5409 | 5371.8 | 1681 |
| 1366 | -0.85 -0.02 % |
11-07-2024 09:15:00 Thursday |
5384.7 5383.85 |
5420.8 | 5371.4 | 3171 |
| 1367 | 5.55 0.1 % |
10-07-2024 15:15:00 Wednesday |
5376.9 5382.45 |
5395.15 | 5370.4 | 758 |
| 1368 | -3.9 -0.07 % |
10-07-2024 14:15:00 Wednesday |
5380.6 5376.7 |
5387.15 | 5366.65 | 1068 |
| 1369 | -23.8 -0.44 % |
10-07-2024 13:15:00 Wednesday |
5397.3 5373.5 |
5397.3 | 5373.5 | 809 |
| 1370 | -15.5 -0.29 % |
10-07-2024 12:15:00 Wednesday |
5410.2 5394.7 |
5419.95 | 5394.7 | 791 |
| 1371 | 72.1 1.35 % |
10-07-2024 11:15:00 Wednesday |
5343.6 5415.7 |
5427.4 | 5320.05 | 1902 |
| 1372 | -22.6 -0.42 % |
10-07-2024 10:15:00 Wednesday |
5370.45 5347.85 |
5378.8 | 5329.8 | 1632 |
| 1373 | -5.15 -0.1 % |
10-07-2024 09:15:00 Wednesday |
5376.6 5371.45 |
5406.15 | 5361.35 | 2369 |
| 1374 | -6.7 -0.12 % |
09-07-2024 15:15:00 Tuesday |
5377.7 5371 |
5385 | 5370.15 | 368 |
| 1375 | 18.85 0.35 % |
09-07-2024 14:15:00 Tuesday |
5358.2 5377.05 |
5377.55 | 5344.85 | 523 |
| 1376 | 17.7 0.33 % |
09-07-2024 13:15:00 Tuesday |
5347.3 5365 |
5365 | 5335 | 837 |
| 1377 | -21 -0.39 % |
09-07-2024 12:15:00 Tuesday |
5364.8 5343.8 |
5365.2 | 5343.8 | 946 |
| 1378 | -42.2 -0.78 % |
09-07-2024 11:15:00 Tuesday |
5402 5359.8 |
5408.05 | 5359.8 | 367 |
| 1379 | 0.85 0.02 % |
09-07-2024 10:15:00 Tuesday |
5407.1 5407.95 |
5427.05 | 5397.7 | 1053 |
| 1380 | 12.5 0.23 % |
09-07-2024 09:15:00 Tuesday |
5400.05 5412.55 |
5417.95 | 5384.45 | 2363 |
| 1381 | 10.2 0.19 % |
08-07-2024 15:15:00 Monday |
5389.8 5400 |
5411.85 | 5374.45 | 533 |
| 1382 | 12.8 0.24 % |
08-07-2024 14:15:00 Monday |
5377 5389.8 |
5395 | 5373.5 | 616 |
| 1383 | 10.2 0.19 % |
08-07-2024 13:15:00 Monday |
5366.65 5376.85 |
5383.15 | 5364 | 398 |
| 1384 | 13.55 0.25 % |
08-07-2024 12:15:00 Monday |
5352.35 5365.9 |
5373.55 | 5349.65 | 645 |
| 1385 | -50.1 -0.93 % |
08-07-2024 11:15:00 Monday |
5404 5353.9 |
5404 | 5349 | 1664 |
| 1386 | -6.75 -0.12 % |
08-07-2024 10:15:00 Monday |
5411.3 5404.55 |
5432.15 | 5398.85 | 1070 |
| 1387 | 10.25 0.19 % |
08-07-2024 09:15:00 Monday |
5401.05 5411.3 |
5458.45 | 5400 | 2535 |
| 1388 | -17.3 -0.32 % |
05-07-2024 15:15:00 Friday |
5426.15 5408.85 |
5429.75 | 5407.25 | 783 |
| 1389 | -2.15 -0.04 % |
05-07-2024 14:15:00 Friday |
5431.5 5429.35 |
5432 | 5394.9 | 2202 |
| 1390 | -0.9 -0.02 % |
05-07-2024 13:15:00 Friday |
5432.4 5431.5 |
5442.3 | 5419 | 1254 |
| 1391 | -13.2 -0.24 % |
05-07-2024 12:15:00 Friday |
5445.5 5432.3 |
5467.15 | 5431.05 | 1296 |
| 1392 | -15.95 -0.29 % |
05-07-2024 11:15:00 Friday |
5457.7 5441.75 |
5469.75 | 5436 | 1675 |
| 1393 | -3.75 -0.07 % |
05-07-2024 10:15:00 Friday |
5462.1 5458.35 |
5468.35 | 5442.95 | 1736 |
| 1394 | 1 0.02 % |
05-07-2024 09:15:00 Friday |
5460 5461 |
5493.55 | 5451.5 | 3788 |
| 1395 | 2 0.04 % |
04-07-2024 15:15:00 Thursday |
5465 5467 |
5467.15 | 5450.05 | 551 |
| 1396 | 11.65 0.21 % |
04-07-2024 14:15:00 Thursday |
5456.1 5467.75 |
5468.65 | 5450.1 | 1813 |
| 1397 | 0.55 0.01 % |
04-07-2024 13:15:00 Thursday |
5451.45 5452 |
5475.4 | 5445 | 1031 |
| 1398 | -0.75 -0.01 % |
04-07-2024 12:15:00 Thursday |
5456.55 5455.8 |
5468.5 | 5447.7 | 920 |
| 1399 | -0.45 -0.01 % |
04-07-2024 11:15:00 Thursday |
5455.65 5455.2 |
5480.05 | 5450 | 896 |
| 1400 | -35.95 -0.65 % |
04-07-2024 10:15:00 Thursday |
5488.8 5452.85 |
5503.4 | 5445 | 2313 |
| 1401 | 21.05 0.38 % |
04-07-2024 09:15:00 Thursday |
5470 5491.05 |
5520.45 | 5470 | 2848 |
| 1402 | 11 0.2 % |
03-07-2024 15:15:00 Wednesday |
5465 5476 |
5479.9 | 5459.35 | 501 |
| 1403 | 19.7 0.36 % |
03-07-2024 14:15:00 Wednesday |
5444.95 5464.65 |
5472.45 | 5437 | 896 |
| 1404 | -20.15 -0.37 % |
03-07-2024 13:15:00 Wednesday |
5465 5444.85 |
5471.25 | 5442.35 | 623 |
| 1405 | 12.45 0.23 % |
03-07-2024 12:15:00 Wednesday |
5452.55 5465 |
5481.95 | 5449.25 | 966 |
| 1406 | -1.9 -0.03 % |
03-07-2024 11:15:00 Wednesday |
5462.2 5460.3 |
5473.55 | 5450.65 | 605 |
| 1407 | -6.9 -0.13 % |
03-07-2024 10:15:00 Wednesday |
5475.15 5468.25 |
5475.15 | 5437.85 | 1227 |
| 1408 | -11.3 -0.21 % |
03-07-2024 09:15:00 Wednesday |
5481.5 5470.2 |
5501.5 | 5468.3 | 1538 |
| 1409 | 4.9 0.09 % |
02-07-2024 15:15:00 Tuesday |
5470.75 5475.65 |
5479.8 | 5462.05 | 1971 |
| 1410 | 0.45 0.01 % |
02-07-2024 14:15:00 Tuesday |
5471.15 5471.6 |
5507.7 | 5463.35 | 2414 |
| 1411 | 3.3 0.06 % |
02-07-2024 13:15:00 Tuesday |
5472 5475.3 |
5500 | 5461.1 | 5910 |
| 1412 | -49.85 -0.9 % |
02-07-2024 12:15:00 Tuesday |
5521 5471.15 |
5523.95 | 5466 | 7871 |
| 1413 | -13 -0.23 % |
02-07-2024 11:15:00 Tuesday |
5534 5521 |
5540.45 | 5513.2 | 5511 |
| 1414 | 25.8 0.47 % |
02-07-2024 10:15:00 Tuesday |
5511.2 5537 |
5537.85 | 5505.35 | 5984 |
| 1415 | 32.5 0.59 % |
02-07-2024 09:15:00 Tuesday |
5479.55 5512.05 |
5518 | 5417.2 | 7914 |
| 1416 | -10.25 -0.19 % |
01-07-2024 15:15:00 Monday |
5453.2 5442.95 |
5458.5 | 5438 | 2740 |
| 1417 | -13.2 -0.24 % |
01-07-2024 14:15:00 Monday |
5465 5451.8 |
5495 | 5439.9 | 15926 |
| 1418 | -69.95 -1.26 % |
01-07-2024 13:15:00 Monday |
5534.95 5465 |
5544.1 | 5465 | 14213 |
| 1419 | 42.85 0.78 % |
01-07-2024 12:15:00 Monday |
5492.55 5535.4 |
5548.7 | 5492.2 | 16788 |
| 1420 | -12.7 -0.23 % |
01-07-2024 11:15:00 Monday |
5505.25 5492.55 |
5509.8 | 5481.1 | 7996 |
| 1421 | 50.9 0.93 % |
01-07-2024 10:15:00 Monday |
5455.1 5506 |
5514.5 | 5455 | 12331 |
| 1422 | 63.95 1.19 % |
01-07-2024 09:15:00 Monday |
5386.95 5450.9 |
5463 | 5350.75 | 8172 |
| 1423 | 32.35 0.6 % |
28-06-2024 15:15:00 Friday |
5357.65 5390 |
5408.9 | 5352.65 | 1865 |
| 1424 | -17.2 -0.32 % |
28-06-2024 14:15:00 Friday |
5375.7 5358.5 |
5404.95 | 5351.1 | 1897 |
| 1425 | 14.4 0.27 % |
28-06-2024 13:15:00 Friday |
5357.6 5372 |
5378.15 | 5352.15 | 1399 |
| 1426 | -22.4 -0.42 % |
28-06-2024 12:15:00 Friday |
5380 5357.6 |
5384.4 | 5342.9 | 1966 |
| 1427 | -36.9 -0.68 % |
28-06-2024 11:15:00 Friday |
5414.6 5377.7 |
5421.95 | 5377.7 | 3447 |
| 1428 | 50.4 0.94 % |
28-06-2024 10:15:00 Friday |
5365 5415.4 |
5417 | 5353.25 | 3521 |
| 1429 | -20.2 -0.38 % |
28-06-2024 09:15:00 Friday |
5380 5359.8 |
5380 | 5314.2 | 5016 |
| 1430 | -11.85 -0.22 % |
27-06-2024 15:15:00 Thursday |
5372.75 5360.9 |
5376.9 | 5358.2 | 5263 |
| 1431 | 31.45 0.59 % |
27-06-2024 14:15:00 Thursday |
5343.55 5375 |
5388 | 5319.1 | 19102 |
| 1432 | 32.8 0.62 % |
27-06-2024 13:15:00 Thursday |
5312 5344.8 |
5370 | 5309.25 | 16906 |
| 1433 | 37.75 0.72 % |
27-06-2024 12:15:00 Thursday |
5273.25 5311 |
5341 | 5231 | 17988 |
| 1434 | 113.45 2.2 % |
27-06-2024 11:15:00 Thursday |
5159.95 5273.4 |
5275 | 5153.65 | 13471 |
| 1435 | -9.8 -0.19 % |
27-06-2024 10:15:00 Thursday |
5165.15 5155.35 |
5169.8 | 5139.95 | 2387 |
| 1436 | -9.35 -0.18 % |
27-06-2024 09:15:00 Thursday |
5175 5165.65 |
5184.95 | 5124.05 | 4894 |
| 1437 | -9.5 -0.18 % |
26-06-2024 15:15:00 Wednesday |
5179.5 5170 |
5185 | 5165.05 | 1797 |
| 1438 | 22.25 0.43 % |
26-06-2024 14:15:00 Wednesday |
5156.75 5179 |
5180 | 5153 | 3011 |
| 1439 | -14.1 -0.27 % |
26-06-2024 13:15:00 Wednesday |
5169.1 5155 |
5171.35 | 5155 | 1667 |
| 1440 | 16.75 0.33 % |
26-06-2024 12:15:00 Wednesday |
5152.9 5169.65 |
5178 | 5152.55 | 2055 |
| 1441 | -10.65 -0.21 % |
26-06-2024 11:15:00 Wednesday |
5163.65 5153 |
5189.55 | 5151.6 | 3055 |
| 1442 | 4.25 0.08 % |
26-06-2024 10:15:00 Wednesday |
5158.4 5162.65 |
5173.05 | 5155.05 | 2240 |
| 1443 | 13.6 0.26 % |
26-06-2024 09:15:00 Wednesday |
5150 5163.6 |
5178 | 5137.4 | 7319 |
| 1444 | 4.35 0.08 % |
25-06-2024 15:15:00 Tuesday |
5119.65 5124 |
5135 | 5115.65 | 722 |
| 1445 | 10.4 0.2 % |
25-06-2024 14:15:00 Tuesday |
5109.2 5119.6 |
5126.3 | 5102.1 | 1388 |
| 1446 | 12.05 0.24 % |
25-06-2024 13:15:00 Tuesday |
5098.25 5110.3 |
5114.25 | 5095 | 513 |
| 1447 | 13.05 0.26 % |
25-06-2024 12:15:00 Tuesday |
5084.4 5097.45 |
5110.85 | 5083 | 624 |
| 1448 | -8.35 -0.16 % |
25-06-2024 11:15:00 Tuesday |
5092.75 5084.4 |
5099.5 | 5078.55 | 1214 |
| 1449 | 6.45 0.13 % |
25-06-2024 10:15:00 Tuesday |
5088.75 5095.2 |
5105 | 5081.4 | 565 |
| 1450 | -32.1 -0.63 % |
25-06-2024 09:15:00 Tuesday |
5119.95 5087.85 |
5125 | 5068.8 | 2574 |
| 1451 | -4.4 -0.09 % |
24-06-2024 15:15:00 Monday |
5112.15 5107.75 |
5112.8 | 5100 | 645 |
| 1452 | -14.15 -0.28 % |
24-06-2024 14:15:00 Monday |
5128 5113.85 |
5128.05 | 5107.5 | 888 |
| 1453 | -7.2 -0.14 % |
24-06-2024 13:15:00 Monday |
5136.2 5129 |
5142 | 5124.8 | 1625 |
| 1454 | 10.1 0.2 % |
24-06-2024 12:15:00 Monday |
5126 5136.1 |
5136.5 | 5115 | 10060 |
| 1455 | -11.55 -0.22 % |
24-06-2024 11:15:00 Monday |
5137.55 5126 |
5148.45 | 5125 | 2047 |
| 1456 | 27.4 0.54 % |
24-06-2024 10:15:00 Monday |
5112.6 5140 |
5140 | 5109 | 965 |
| 1457 | 18.4 0.36 % |
24-06-2024 09:15:00 Monday |
5090.05 5108.45 |
5145 | 5061.35 | 3994 |
| 1458 | -7.75 -0.15 % |
21-06-2024 15:15:00 Friday |
5121 5113.25 |
5127.95 | 5108.6 | 2074 |
| 1459 | -44.15 -0.85 % |
21-06-2024 14:15:00 Friday |
5170 5125.85 |
5170 | 5121.85 | 3863 |
| 1460 | 32.95 0.64 % |
21-06-2024 13:15:00 Friday |
5133.25 5166.2 |
5173.4 | 5125.9 | 2468 |
| 1461 | -23.45 -0.45 % |
21-06-2024 12:15:00 Friday |
5157.25 5133.8 |
5157.25 | 5114.5 | 2325 |
| 1462 | -20.15 -0.39 % |
21-06-2024 11:15:00 Friday |
5173.15 5153 |
5180 | 5153 | 1946 |
| 1463 | -3.45 -0.07 % |
21-06-2024 10:15:00 Friday |
5176.6 5173.15 |
5186 | 5123.6 | 5028 |
| 1464 | -4.75 -0.09 % |
21-06-2024 09:15:00 Friday |
5184.45 5179.7 |
5273.3 | 5143.4 | 23529 |
| 1465 | -6.65 -0.13 % |
20-06-2024 15:15:00 Thursday |
5054.65 5048 |
5056 | 5042.95 | 1244 |
| 1466 | -0.05 0 % |
20-06-2024 14:15:00 Thursday |
5055 5054.95 |
5068.7 | 5047.45 | 3093 |
| 1467 | 5.15 0.1 % |
20-06-2024 13:15:00 Thursday |
5050 5055.15 |
5066 | 5034.35 | 1366 |
| 1468 | 0.05 0 % |
20-06-2024 12:15:00 Thursday |
5049.05 5049.1 |
5064.85 | 5043 | 2784 |
| 1469 | 36.05 0.72 % |
20-06-2024 11:15:00 Thursday |
5016.6 5052.65 |
5060.05 | 5016.6 | 2828 |
| 1470 | -6.4 -0.13 % |
20-06-2024 10:15:00 Thursday |
5019.85 5013.45 |
5027.4 | 5000 | 1611 |
| 1471 | -9.2 -0.18 % |
20-06-2024 09:15:00 Thursday |
5030 5020.8 |
5059 | 5002.3 | 7862 |
| 1472 | -12.15 -0.24 % |
19-06-2024 15:15:00 Wednesday |
5025 5012.85 |
5028.5 | 5012.85 | 227 |
| 1473 | -1.15 -0.02 % |
19-06-2024 14:15:00 Wednesday |
5021.85 5020.7 |
5035.3 | 5008.05 | 1130 |
| 1474 | 3.05 0.06 % |
19-06-2024 13:15:00 Wednesday |
5024.55 5027.6 |
5038.65 | 5014.55 | 851 |
| 1475 | 3.9 0.08 % |
19-06-2024 12:15:00 Wednesday |
5026 5029.9 |
5031.95 | 5013.35 | 360 |
| 1476 | 33.25 0.67 % |
19-06-2024 11:15:00 Wednesday |
4990.2 5023.45 |
5026.9 | 4986.05 | 868 |
| 1477 | -4.1 -0.08 % |
19-06-2024 10:15:00 Wednesday |
4992.1 4988 |
5002.1 | 4974.85 | 1242 |
| 1478 | -94.75 -1.86 % |
19-06-2024 09:15:00 Wednesday |
5088.95 4994.2 |
5088.95 | 4970.85 | 3808 |
| 1479 | 5 0.1 % |
18-06-2024 15:15:00 Tuesday |
5086 5091 |
5098.9 | 5081.55 | 1143 |
| 1480 | 20.45 0.4 % |
18-06-2024 14:15:00 Tuesday |
5072 5092.45 |
5096.6 | 5071.15 | 1215 |
| 1481 | -14.7 -0.29 % |
18-06-2024 13:15:00 Tuesday |
5090 5075.3 |
5095 | 5065.05 | 1018 |
| 1482 | -12.75 -0.25 % |
18-06-2024 12:15:00 Tuesday |
5105.75 5093 |
5110 | 5091.65 | 2003 |
| 1483 | 10.8 0.21 % |
18-06-2024 11:15:00 Tuesday |
5088.15 5098.95 |
5130 | 5088.15 | 2325 |
| 1484 | 4.85 0.1 % |
18-06-2024 10:15:00 Tuesday |
5082.15 5087 |
5114.45 | 5071.05 | 2681 |
| 1485 | 57.85 1.15 % |
18-06-2024 09:15:00 Tuesday |
5026.05 5083.9 |
5120 | 5026.05 | 6409 |
| 1486 | -10.2 -0.2 % |
14-06-2024 15:15:00 Friday |
5036.25 5026.05 |
5036.6 | 5026 | 618 |
| 1487 | 11 0.22 % |
14-06-2024 14:15:00 Friday |
5026.05 5037.05 |
5041.6 | 5025 | 990 |
| 1488 | -25 -0.49 % |
14-06-2024 13:15:00 Friday |
5052 5027 |
5052 | 5025 | 1269 |
| 1489 | -11 -0.22 % |
14-06-2024 12:15:00 Friday |
5063 5052 |
5068.5 | 5051.85 | 1272 |
| 1490 | 3.95 0.08 % |
14-06-2024 11:15:00 Friday |
5061.05 5065 |
5067.45 | 5053.45 | 899 |
| 1491 | 13.15 0.26 % |
14-06-2024 10:15:00 Friday |
5047.35 5060.5 |
5069.75 | 5046.55 | 1517 |
| 1492 | -5 -0.1 % |
14-06-2024 09:15:00 Friday |
5055 5050 |
5055.8 | 4995 | 2959 |
| 1493 | -17.85 -0.35 % |
13-06-2024 15:15:00 Thursday |
5041.85 5024 |
5049.65 | 5024 | 1548 |
| 1494 | 26.7 0.53 % |
13-06-2024 14:15:00 Thursday |
5016.4 5043.1 |
5050.25 | 5010 | 3665 |
| 1495 | -12.6 -0.25 % |
13-06-2024 13:15:00 Thursday |
5030 5017.4 |
5036.4 | 5015.95 | 1905 |
| 1496 | -12.15 -0.24 % |
13-06-2024 12:15:00 Thursday |
5045.5 5033.35 |
5045.5 | 5030.65 | 1649 |
| 1497 | -15.1 -0.3 % |
13-06-2024 11:15:00 Thursday |
5057.05 5041.95 |
5062.1 | 5034.05 | 1678 |
| 1498 | 11.85 0.23 % |
13-06-2024 10:15:00 Thursday |
5044.8 5056.65 |
5076 | 5038 | 3816 |
| 1499 | 63.2 1.27 % |
13-06-2024 09:15:00 Thursday |
4981.6 5044.8 |
5090.5 | 4981.6 | 19829 |
| 1500 | -4.9 -0.1 % |
12-06-2024 15:15:00 Wednesday |
4954.65 4949.75 |
4954.65 | 4937.05 | 2169 |
| 1501 | -38.6 -0.77 % |
12-06-2024 14:15:00 Wednesday |
4995.6 4957 |
4999.5 | 4957 | 3401 |
| 1502 | -4.4 -0.09 % |
12-06-2024 13:15:00 Wednesday |
5001.6 4997.2 |
5009 | 4991 | 2891 |
| 1503 | 15.45 0.31 % |
12-06-2024 12:15:00 Wednesday |
4983.75 4999.2 |
5005 | 4976 | 4992 |
| 1504 | 12.5 0.25 % |
12-06-2024 11:15:00 Wednesday |
4972.45 4984.95 |
4994.95 | 4964.95 | 2849 |
| 1505 | 13.95 0.28 % |
12-06-2024 10:15:00 Wednesday |
4961.6 4975.55 |
4978.45 | 4950 | 3870 |
| 1506 | 27.4 0.55 % |
12-06-2024 09:15:00 Wednesday |
4938 4965.4 |
5025.4 | 4938 | 12871 |
| 1507 | 2.3 0.05 % |
11-06-2024 15:15:00 Tuesday |
4904.65 4906.95 |
4906.95 | 4890.05 | 770 |
| 1508 | -18.2 -0.37 % |
11-06-2024 14:15:00 Tuesday |
4922.8 4904.6 |
4934.3 | 4901 | 1471 |
| 1509 | -5.2 -0.11 % |
11-06-2024 13:15:00 Tuesday |
4928 4922.8 |
4943.95 | 4922.8 | 921 |
| 1510 | 14 0.28 % |
11-06-2024 12:15:00 Tuesday |
4916 4930 |
4936.5 | 4914.1 | 2281 |
| 1511 | 4.95 0.1 % |
11-06-2024 11:15:00 Tuesday |
4912.75 4917.7 |
4920.1 | 4901 | 2876 |
| 1512 | -3 -0.06 % |
11-06-2024 10:15:00 Tuesday |
4913 4910 |
4918.7 | 4902.15 | 1505 |
| 1513 | 7.35 0.15 % |
11-06-2024 09:15:00 Tuesday |
4905.65 4913 |
4940.6 | 4900.3 | 6922 |
| 1514 | -8.7 -0.18 % |
10-06-2024 15:15:00 Monday |
4903.7 4895 |
4904.6 | 4894.35 | 1006 |
| 1515 | -12.5 -0.25 % |
10-06-2024 14:15:00 Monday |
4915 4902.5 |
4923 | 4900 | 15593 |
| 1516 | 16.9 0.34 % |
10-06-2024 13:15:00 Monday |
4902 4918.9 |
4920.15 | 4902 | 6813 |
| 1517 | -0.3 -0.01 % |
10-06-2024 12:15:00 Monday |
4904.3 4904 |
4906.95 | 4895.95 | 9343 |
| 1518 | -8 -0.16 % |
10-06-2024 11:15:00 Monday |
4909 4901 |
4920.95 | 4899.95 | 1141 |
| 1519 | 34.75 0.71 % |
10-06-2024 10:15:00 Monday |
4875 4909.75 |
4909.75 | 4868 | 2224 |
| 1520 | -100.5 -2.02 % |
10-06-2024 09:15:00 Monday |
4975.55 4875.05 |
4975.55 | 4865.6 | 4694 |
| 1521 | -22.2 -0.45 % |
07-06-2024 15:15:00 Friday |
4974 4951.8 |
4985 | 4950 | 3151 |
| 1522 | 21.6 0.44 % |
07-06-2024 14:15:00 Friday |
4955 4976.6 |
4983.6 | 4943.15 | 14587 |
| 1523 | 6.9 0.14 % |
07-06-2024 13:15:00 Friday |
4953 4959.9 |
4974.15 | 4945 | 2872 |
| 1524 | -28 -0.56 % |
07-06-2024 12:15:00 Friday |
4981 4953 |
4988.45 | 4947.75 | 13259 |
| 1525 | 3 0.06 % |
07-06-2024 11:15:00 Friday |
4978.85 4981.85 |
4994 | 4970 | 7356 |
| 1526 | -18.75 -0.38 % |
07-06-2024 10:15:00 Friday |
4998.75 4980 |
5000.75 | 4953.85 | 5527 |
| 1527 | 167.05 3.46 % |
07-06-2024 09:15:00 Friday |
4833.95 5001 |
5004.75 | 4825.05 | 31193 |
| 1528 | 0.9 0.02 % |
06-06-2024 15:15:00 Thursday |
4809 4809.9 |
4816 | 4788 | 1539 |
| 1529 | 7.4 0.15 % |
06-06-2024 14:15:00 Thursday |
4796.6 4804 |
4815 | 4770.45 | 2480 |
| 1530 | 15.4 0.32 % |
06-06-2024 13:15:00 Thursday |
4780 4795.4 |
4796 | 4755.85 | 1752 |
| 1531 | 62.3 1.32 % |
06-06-2024 12:15:00 Thursday |
4720 4782.3 |
4805.95 | 4718.7 | 6736 |
| 1532 | -2.2 -0.05 % |
06-06-2024 11:15:00 Thursday |
4721.75 4719.55 |
4744.7 | 4705.2 | 1820 |
| 1533 | -10.15 -0.21 % |
06-06-2024 10:15:00 Thursday |
4732.75 4722.6 |
4736.25 | 4721 | 1740 |
| 1534 | 31.6 0.67 % |
06-06-2024 09:15:00 Thursday |
4702.45 4734.05 |
4762.65 | 4702.45 | 4317 |
| 1535 | -13.75 -0.29 % |
05-06-2024 15:15:00 Wednesday |
4698.75 4685 |
4700 | 4680.6 | 775 |
| 1536 | -10.35 -0.22 % |
05-06-2024 14:15:00 Wednesday |
4709.35 4699 |
4717.25 | 4694.6 | 1775 |
| 1537 | 4.45 0.09 % |
05-06-2024 13:15:00 Wednesday |
4708.55 4713 |
4723.15 | 4691.05 | 1398 |
| 1538 | -25.8 -0.54 % |
05-06-2024 12:15:00 Wednesday |
4737.8 4712 |
4738.6 | 4690.5 | 1589 |
| 1539 | -20.8 -0.44 % |
05-06-2024 11:15:00 Wednesday |
4755.8 4735 |
4770 | 4711.6 | 2343 |
| 1540 | 45.55 0.97 % |
05-06-2024 10:15:00 Wednesday |
4707.9 4753.45 |
4760.15 | 4696.65 | 5120 |
| 1541 | 84.85 1.84 % |
05-06-2024 09:15:00 Wednesday |
4620.15 4705 |
4707.7 | 4620.15 | 7510 |
| 1542 | -31.3 -0.67 % |
04-06-2024 15:15:00 Tuesday |
4651.25 4619.95 |
4651.25 | 4619.95 | 397 |
| 1543 | 32.9 0.71 % |
04-06-2024 14:15:00 Tuesday |
4616.15 4649.05 |
4651.35 | 4598.35 | 1271 |
| 1544 | -39.85 -0.86 % |
04-06-2024 13:15:00 Tuesday |
4656.35 4616.5 |
4667.2 | 4601.85 | 1179 |
| 1545 | 86.25 1.89 % |
04-06-2024 12:15:00 Tuesday |
4570.1 4656.35 |
4671.35 | 4551.5 | 4953 |
| 1546 | -23.9 -0.52 % |
04-06-2024 11:15:00 Tuesday |
4592.3 4568.4 |
4631.75 | 4568.4 | 2556 |
| 1547 | -10.25 -0.22 % |
04-06-2024 10:15:00 Tuesday |
4610 4599.75 |
4628.95 | 4556 | 2473 |
| 1548 | -35 -0.75 % |
04-06-2024 09:15:00 Tuesday |
4645 4610 |
4650 | 4519.2 | 7001 |
| 1549 | -4.95 -0.11 % |
03-06-2024 15:15:00 Monday |
4649.95 4645 |
4653.2 | 4640.2 | 2127 |
| 1550 | -11.15 -0.24 % |
03-06-2024 14:15:00 Monday |
4661.15 4650 |
4668 | 4643.35 | 4435 |
| 1551 | 8.1 0.17 % |
03-06-2024 13:15:00 Monday |
4658.3 4666.4 |
4674.7 | 4652 | 2114 |
| 1552 | -21.8 -0.47 % |
03-06-2024 12:15:00 Monday |
4680 4658.2 |
4684.5 | 4651.45 | 2993 |
| 1553 | -2.2 -0.05 % |
03-06-2024 11:15:00 Monday |
4680 4677.8 |
4685 | 4661 | 3003 |
| 1554 | -25.2 -0.54 % |
03-06-2024 10:15:00 Monday |
4702.7 4677.5 |
4702.8 | 4661.65 | 4879 |
| 1555 | -103.05 -2.14 % |
03-06-2024 09:15:00 Monday |
4805.1 4702.05 |
4815.15 | 4675.65 | 6375 |
| 1556 | -1.35 -0.03 % |
31-05-2024 15:15:00 Friday |
4700.35 4699 |
4718 | 4677.95 | 9367 |
| 1557 | -23.05 -0.49 % |
31-05-2024 14:15:00 Friday |
4723.4 4700.35 |
4727.65 | 4684.45 | 23740 |
| 1558 | 23.1 0.49 % |
31-05-2024 13:15:00 Friday |
4705.4 4728.5 |
4730.2 | 4705.4 | 410 |
| 1559 | -12 -0.25 % |
31-05-2024 12:15:00 Friday |
4718.35 4706.35 |
4736.1 | 4706.35 | 388 |
| 1560 | -4.8 -0.1 % |
31-05-2024 11:15:00 Friday |
4728 4723.2 |
4738.3 | 4717.7 | 444 |
| 1561 | 34 0.73 % |
31-05-2024 10:15:00 Friday |
4688 4722 |
4725 | 4685.75 | 440 |
| 1562 | -69.55 -1.46 % |
31-05-2024 09:15:00 Friday |
4761.05 4691.5 |
4761.65 | 4684.45 | 2923 |
| 1563 | 26.15 0.55 % |
30-05-2024 15:15:00 Thursday |
4762 4788.15 |
4800 | 4750 | 3187 |
| 1564 | -26.9 -0.56 % |
30-05-2024 14:15:00 Thursday |
4789.9 4763 |
4796.9 | 4750.1 | 944 |
| 1565 | -3.95 -0.08 % |
30-05-2024 13:15:00 Thursday |
4790 4786.05 |
4795 | 4775 | 883 |
| 1566 | -40.05 -0.83 % |
30-05-2024 12:15:00 Thursday |
4830.05 4790 |
4834.7 | 4784.7 | 5125 |
| 1567 | 13.6 0.28 % |
30-05-2024 11:15:00 Thursday |
4816.4 4830 |
4832 | 4809 | 5310 |
| 1568 | 2.6 0.05 % |
30-05-2024 10:15:00 Thursday |
4811.2 4813.8 |
4828 | 4806.65 | 396 |
| 1569 | -43.35 -0.89 % |
30-05-2024 09:15:00 Thursday |
4850 4806.65 |
4858.65 | 4806.65 | 1055 |
| 1570 | 4.6 0.09 % |
29-05-2024 15:15:00 Wednesday |
4880.35 4884.95 |
4885.7 | 4876.25 | 297 |
| 1571 | 0.8 0.02 % |
29-05-2024 14:15:00 Wednesday |
4881.05 4881.85 |
4887 | 4878 | 842 |
| 1572 | -1.95 -0.04 % |
29-05-2024 13:15:00 Wednesday |
4886.95 4885 |
4890 | 4880 | 366 |
| 1573 | 7.95 0.16 % |
29-05-2024 12:15:00 Wednesday |
4879 4886.95 |
4886.95 | 4877.9 | 638 |
| 1574 | -0.75 -0.02 % |
29-05-2024 11:15:00 Wednesday |
4882.55 4881.8 |
4890 | 4875.25 | 343 |
| 1575 | 7.1 0.15 % |
29-05-2024 10:15:00 Wednesday |
4873.35 4880.45 |
4880.45 | 4854.8 | 415 |
| 1576 | 14.5 0.3 % |
29-05-2024 09:15:00 Wednesday |
4858.85 4873.35 |
4887.6 | 4822.1 | 1679 |
| 1577 | 4.2 0.09 % |
28-05-2024 15:15:00 Tuesday |
4885.8 4890 |
4894.95 | 4875.45 | 1271 |
| 1578 | 7.45 0.15 % |
28-05-2024 14:15:00 Tuesday |
4878.45 4885.9 |
4890 | 4875.45 | 1268 |
| 1579 | -2.2 -0.05 % |
28-05-2024 13:15:00 Tuesday |
4880.65 4878.45 |
4887.65 | 4873 | 1059 |
| 1580 | -6.9 -0.14 % |
28-05-2024 12:15:00 Tuesday |
4879.9 4873 |
4887.15 | 4853.55 | 1274 |
| 1581 | -1.05 -0.02 % |
28-05-2024 11:15:00 Tuesday |
4883.55 4882.5 |
4894.4 | 4875.05 | 1369 |
| 1582 | -4.5 -0.09 % |
28-05-2024 10:15:00 Tuesday |
4883.05 4878.55 |
4902.3 | 4872.05 | 1775 |
| 1583 | -39.3 -0.8 % |
28-05-2024 09:15:00 Tuesday |
4915 4875.7 |
4931 | 4871.2 | 4749 |
| 1584 | -3.1 -0.06 % |
27-05-2024 15:15:00 Monday |
4895.05 4891.95 |
4898 | 4882.05 | 8996 |
| 1585 | -4.95 -0.1 % |
27-05-2024 14:15:00 Monday |
4900 4895.05 |
4905.25 | 4876.8 | 17464 |
| 1586 | 14.95 0.31 % |
27-05-2024 13:15:00 Monday |
4888 4902.95 |
4906 | 4888 | 2122 |
| 1587 | -0.5 -0.01 % |
27-05-2024 12:15:00 Monday |
4889 4888.5 |
4893.3 | 4874 | 6542 |
| 1588 | -8.55 -0.18 % |
27-05-2024 11:15:00 Monday |
4884 4875.45 |
4913.2 | 4872.7 | 4398 |
| 1589 | 21.9 0.45 % |
27-05-2024 10:15:00 Monday |
4859.35 4881.25 |
4887.2 | 4859.35 | 6475 |
| 1590 | 16.9 0.35 % |
27-05-2024 09:15:00 Monday |
4843.05 4859.95 |
4869.55 | 4824.65 | 4249 |
| 1591 | -4 -0.08 % |
24-05-2024 15:15:00 Friday |
4845 4841 |
4845 | 4834.55 | 6296 |
| 1592 | -1.75 -0.04 % |
24-05-2024 14:15:00 Friday |
4844.75 4843 |
4847.65 | 4830 | 3022 |
| 1593 | -3.6 -0.07 % |
24-05-2024 13:15:00 Friday |
4843.8 4840.2 |
4850.35 | 4837.2 | 354 |
| 1594 | 3.35 0.07 % |
24-05-2024 12:15:00 Friday |
4840 4843.35 |
4848.95 | 4836.65 | 438 |
| 1595 | 1.5 0.03 % |
24-05-2024 11:15:00 Friday |
4848.5 4850 |
4855.4 | 4839.45 | 214 |
| 1596 | 21.8 0.45 % |
24-05-2024 10:15:00 Friday |
4833.2 4855 |
4857.4 | 4833.2 | 691 |
| 1597 | -12.75 -0.26 % |
24-05-2024 09:15:00 Friday |
4850.75 4838 |
4854.95 | 4823.85 | 1377 |
| 1598 | 2.2 0.05 % |
23-05-2024 15:15:00 Thursday |
4831.8 4834 |
4835.1 | 4824.5 | 1183 |
| 1599 | 4.5 0.09 % |
23-05-2024 14:15:00 Thursday |
4827.7 4832.2 |
4839.5 | 4818.45 | 2519 |
| 1600 | 10.5 0.22 % |
23-05-2024 13:15:00 Thursday |
4819.65 4830.15 |
4832.25 | 4806.55 | 1688 |
| 1601 | -16.45 -0.34 % |
23-05-2024 12:15:00 Thursday |
4837 4820.55 |
4847.95 | 4812.65 | 3175 |
| 1602 | 8.2 0.17 % |
23-05-2024 11:15:00 Thursday |
4828.8 4837 |
4839.6 | 4825 | 3543 |
| 1603 | 28.85 0.6 % |
23-05-2024 10:15:00 Thursday |
4800.1 4828.95 |
4835.75 | 4800.1 | 5307 |
| 1604 | 27.4 0.57 % |
23-05-2024 09:15:00 Thursday |
4776 4803.4 |
4825 | 4776 | 5277 |
| 1605 | 4.8 0.1 % |
22-05-2024 15:15:00 Wednesday |
4774.1 4778.9 |
4778.9 | 4770.25 | 291 |
| 1606 | -2.9 -0.06 % |
22-05-2024 14:15:00 Wednesday |
4779.3 4776.4 |
4785.2 | 4770.25 | 1256 |
| 1607 | -9.5 -0.2 % |
22-05-2024 13:15:00 Wednesday |
4790 4780.5 |
4798.3 | 4773.05 | 623 |
| 1608 | 29.5 0.62 % |
22-05-2024 12:15:00 Wednesday |
4763.9 4793.4 |
4804.7 | 4756.1 | 511 |
| 1609 | 13.6 0.29 % |
22-05-2024 11:15:00 Wednesday |
4746.55 4760.15 |
4774 | 4743.55 | 1628 |
| 1610 | 4.85 0.1 % |
22-05-2024 10:15:00 Wednesday |
4747.65 4752.5 |
4752.5 | 4730 | 452 |
| 1611 | -6.05 -0.13 % |
22-05-2024 09:15:00 Wednesday |
4750 4743.95 |
4774.85 | 4727.8 | 1563 |
| 1612 | 4.05 0.09 % |
21-05-2024 15:15:00 Tuesday |
4730.95 4735 |
4735 | 4723.75 | 347 |
| 1613 | 5.4 0.11 % |
21-05-2024 14:15:00 Tuesday |
4726 4731.4 |
4733.35 | 4711.6 | 467 |
| 1614 | -22.7 -0.48 % |
21-05-2024 13:15:00 Tuesday |
4751.5 4728.8 |
4751.5 | 4724.1 | 644 |
| 1615 | 0.9 0.02 % |
21-05-2024 12:15:00 Tuesday |
4751.5 4752.4 |
4755.95 | 4747.5 | 365 |
| 1616 | -3.75 -0.08 % |
21-05-2024 11:15:00 Tuesday |
4757.8 4754.05 |
4757.8 | 4738.65 | 404 |
| 1617 | 3.2 0.07 % |
21-05-2024 10:15:00 Tuesday |
4754.65 4757.85 |
4759 | 4735 | 723 |
| 1618 | 8 0.17 % |
21-05-2024 09:15:00 Tuesday |
4751.1 4759.1 |
4780 | 4744.2 | 1347 |
| 1619 | -2.8 -0.06 % |
18-05-2024 12:15:00 Saturday |
4750.75 4747.95 |
4755 | 4747 | 810 |
| 1620 | -9.95 -0.21 % |
18-05-2024 11:15:00 Saturday |
4759.95 4750 |
4759.95 | 4742.75 | -829 |
| 1621 | -31.3 -0.65 % |
18-05-2024 09:15:00 Saturday |
4790 4758.7 |
4790 | 4740 | 1870 |
| 1622 | 6.65 0.14 % |
17-05-2024 15:15:00 Friday |
4762.45 4769.1 |
4770 | 4760.35 | 833 |
| 1623 | 7 0.15 % |
17-05-2024 14:15:00 Friday |
4757 4764 |
4766 | 4750 | 16682 |
| 1624 | 7.85 0.17 % |
17-05-2024 13:15:00 Friday |
4749.95 4757.8 |
4767 | 4748.7 | 927 |
| 1625 | 1.5 0.03 % |
17-05-2024 12:15:00 Friday |
4746.5 4748 |
4750.3 | 4731.05 | 990 |
| 1626 | -3.65 -0.08 % |
17-05-2024 11:15:00 Friday |
4748.15 4744.5 |
4756.4 | 4724.6 | 18281 |
| 1627 | 9.3 0.2 % |
17-05-2024 10:15:00 Friday |
4740.4 4749.7 |
4755 | 4729.1 | 398 |
| 1628 | -27.95 -0.59 % |
17-05-2024 09:15:00 Friday |
4771.3 4743.35 |
4785.45 | 4735.9 | 1554 |
| 1629 | -16.85 -0.35 % |
16-05-2024 15:15:00 Thursday |
4780.8 4763.95 |
4785 | 4753.9 | 1756 |
| 1630 | 68.6 1.45 % |
16-05-2024 14:15:00 Thursday |
4715.45 4784.05 |
4784.05 | 4715.45 | 7815 |
| 1631 | -7.7 -0.16 % |
16-05-2024 13:15:00 Thursday |
4712.7 4705 |
4728 | 4700 | 2011 |
| 1632 | -21.75 -0.46 % |
16-05-2024 12:15:00 Thursday |
4734 4712.25 |
4735 | 4703 | 7214 |
| 1633 | 20.75 0.44 % |
16-05-2024 11:15:00 Thursday |
4713.25 4734 |
4734 | 4685 | 2423 |
| 1634 | -0.1 0 % |
16-05-2024 10:15:00 Thursday |
4709.3 4709.2 |
4722.35 | 4689 | 2376 |
| 1635 | 54.95 1.18 % |
16-05-2024 09:15:00 Thursday |
4651.05 4706 |
4767.65 | 4651.05 | 13309 |
| 1636 | -9 -0.19 % |
15-05-2024 15:15:00 Wednesday |
4650 4641 |
4652.6 | 4641 | 2102 |
| 1637 | 4.3 0.09 % |
15-05-2024 14:15:00 Wednesday |
4645.7 4650 |
4654.3 | 4641 | 6020 |
| 1638 | -3.8 -0.08 % |
15-05-2024 13:15:00 Wednesday |
4652.05 4648.25 |
4657.15 | 4641 | 914 |
| 1639 | -19.95 -0.43 % |
15-05-2024 12:15:00 Wednesday |
4672 4652.05 |
4674.2 | 4649.05 | 852 |
| 1640 | 5.65 0.12 % |
15-05-2024 11:15:00 Wednesday |
4666.35 4672 |
4675 | 4648 | 924 |
| 1641 | 18.95 0.41 % |
15-05-2024 10:15:00 Wednesday |
4647.35 4666.3 |
4669.55 | 4633.95 | 1123 |
| 1642 | 0.75 0.02 % |
15-05-2024 09:15:00 Wednesday |
4644.25 4645 |
4673.8 | 4640 | 3252 |
| 1643 | -4 -0.09 % |
14-05-2024 15:15:00 Tuesday |
4634 4630 |
4639.95 | 4630 | 505 |
| 1644 | -19 -0.41 % |
14-05-2024 14:15:00 Tuesday |
4654.3 4635.3 |
4654.3 | 4631.05 | 925 |
| 1645 | -6 -0.13 % |
14-05-2024 13:15:00 Tuesday |
4658 4652 |
4669 | 4649.05 | 583 |
| 1646 | 32.05 0.69 % |
14-05-2024 12:15:00 Tuesday |
4625.5 4657.55 |
4662.1 | 4616.85 | 1161 |
| 1647 | -5.4 -0.12 % |
14-05-2024 11:15:00 Tuesday |
4631.55 4626.15 |
4633.55 | 4621.55 | 757 |
| 1648 | 14.25 0.31 % |
14-05-2024 10:15:00 Tuesday |
4615.1 4629.35 |
4631.55 | 4611.25 | 1588 |
| 1649 | 17 0.37 % |
14-05-2024 09:15:00 Tuesday |
4595.4 4612.4 |
4633.5 | 4591.7 | 2984 |
| 1650 | 5.85 0.13 % |
13-05-2024 15:15:00 Monday |
4596 4601.85 |
4604.5 | 4594.45 | 1536 |
| 1651 | 6 0.13 % |
13-05-2024 14:15:00 Monday |
4592 4598 |
4598 | 4570 | 11243 |
| 1652 | -0.7 -0.02 % |
13-05-2024 13:15:00 Monday |
4592.7 4592 |
4598 | 4585 | 18963 |
| 1653 | 4.35 0.09 % |
13-05-2024 12:15:00 Monday |
4588.1 4592.45 |
4598.05 | 4585.75 | 1121 |
| 1654 | 13.05 0.29 % |
13-05-2024 11:15:00 Monday |
4577.55 4590.6 |
4594.7 | 4577.55 | 970 |
| 1655 | -7 -0.15 % |
13-05-2024 10:15:00 Monday |
4579.65 4572.65 |
4580.1 | 4565 | 1337 |
| 1656 | -33.35 -0.72 % |
13-05-2024 09:15:00 Monday |
4608.35 4575 |
4629.2 | 4575 | 4854 |
| 1657 | -6.2 -0.13 % |
10-05-2024 15:15:00 Friday |
4606.2 4600 |
4611.8 | 4600 | 788 |
| 1658 | 8.65 0.19 % |
10-05-2024 14:15:00 Friday |
4600 4608.65 |
4616 | 4599 | 980 |
| 1659 | -5.65 -0.12 % |
10-05-2024 13:15:00 Friday |
4605.65 4600 |
4609.55 | 4595.3 | 1175 |
| 1660 | -2.15 -0.05 % |
10-05-2024 12:15:00 Friday |
4611.15 4609 |
4628.95 | 4605.65 | 1560 |
| 1661 | 0.05 0 % |
10-05-2024 11:15:00 Friday |
4611 4611.05 |
4615.15 | 4598.6 | 1140 |
| 1662 | 6.8 0.15 % |
10-05-2024 10:15:00 Friday |
4605 4611.8 |
4623.55 | 4600 | 1623 |
| 1663 | -33.25 -0.72 % |
10-05-2024 09:15:00 Friday |
4638.2 4604.95 |
4640 | 4567.1 | 7139 |
| 1664 | -20.5 -0.44 % |
09-05-2024 15:15:00 Thursday |
4662 4641.5 |
4662.65 | 4631.05 | 22508 |
| 1665 | 3 0.06 % |
09-05-2024 14:15:00 Thursday |
4659 4662 |
4667.05 | 4635 | 16195 |
| 1666 | 3 0.06 % |
09-05-2024 13:15:00 Thursday |
4649 4652 |
4661.5 | 4633.8 | 811 |
| 1667 | -31.85 -0.68 % |
09-05-2024 12:15:00 Thursday |
4676.6 4644.75 |
4676.6 | 4630 | 1186 |
| 1668 | 12.2 0.26 % |
09-05-2024 11:15:00 Thursday |
4666.85 4679.05 |
4679.1 | 4666.85 | 600 |
| 1669 | -0.4 -0.01 % |
09-05-2024 10:15:00 Thursday |
4666.5 4666.1 |
4673.85 | 4646.5 | 1265 |
| 1670 | -52.4 -1.11 % |
09-05-2024 09:15:00 Thursday |
4715 4662.6 |
4729 | 4662.6 | 1276 |
| 1671 | -2 -0.04 % |
08-05-2024 15:15:00 Wednesday |
4712 4710 |
4720 | 4710 | 372 |
| 1672 | 19 0.4 % |
08-05-2024 14:15:00 Wednesday |
4693 4712 |
4719.4 | 4692.85 | 1559 |
| 1673 | -2.4 -0.05 % |
08-05-2024 13:15:00 Wednesday |
4700.05 4697.65 |
4704.65 | 4695.5 | 248 |
| 1674 | -3.15 -0.07 % |
08-05-2024 12:15:00 Wednesday |
4698.65 4695.5 |
4700.75 | 4688.05 | 212 |
| 1675 | 5.4 0.12 % |
08-05-2024 11:15:00 Wednesday |
4694 4699.4 |
4700.05 | 4688.65 | 167 |
| 1676 | -12.95 -0.28 % |
08-05-2024 10:15:00 Wednesday |
4706.95 4694 |
4708.55 | 4685 | 498 |
| 1677 | -6.7 -0.14 % |
08-05-2024 09:15:00 Wednesday |
4720.25 4713.55 |
4725 | 4678.45 | 1632 |
| 1678 | 4.2 0.09 % |
07-05-2024 15:15:00 Tuesday |
4697 4701.2 |
4701.2 | 4694.65 | 264 |
| 1679 | 8.95 0.19 % |
07-05-2024 14:15:00 Tuesday |
4690 4698.95 |
4707.9 | 4687 | 276 |
| 1680 | 12.3 0.26 % |
07-05-2024 13:15:00 Tuesday |
4673.7 4686 |
4700 | 4672.75 | 217 |
| 1681 | -4.75 -0.1 % |
07-05-2024 12:15:00 Tuesday |
4674 4669.25 |
4684.2 | 4663.25 | 536 |
| 1682 | -1.4 -0.03 % |
07-05-2024 11:15:00 Tuesday |
4671.95 4670.55 |
4676.9 | 4654 | 1272 |
| 1683 | -11.15 -0.24 % |
07-05-2024 10:15:00 Tuesday |
4683.15 4672 |
4686.65 | 4668.85 | 638 |
| 1684 | -30.75 -0.65 % |
07-05-2024 09:15:00 Tuesday |
4714.8 4684.05 |
4726.15 | 4684.05 | 1658 |
| 1685 | 13.75 0.29 % |
06-05-2024 15:15:00 Monday |
4704.25 4718 |
4723.65 | 4686.45 | 1576 |
| 1686 | 3.7 0.08 % |
06-05-2024 14:15:00 Monday |
4698 4701.7 |
4712 | 4690 | 2644 |
| 1687 | 13.3 0.28 % |
06-05-2024 13:15:00 Monday |
4686.7 4700 |
4701.95 | 4685.35 | 1531 |
| 1688 | -7.3 -0.16 % |
06-05-2024 12:15:00 Monday |
4694 4686.7 |
4700 | 4685.05 | 1680 |
| 1689 | 22.25 0.48 % |
06-05-2024 11:15:00 Monday |
4668.85 4691.1 |
4695 | 4667.85 | 3204 |
| 1690 | -37.45 -0.8 % |
06-05-2024 10:15:00 Monday |
4706.3 4668.85 |
4706.3 | 4668.85 | 2371 |
| 1691 | 50.9 1.09 % |
06-05-2024 09:15:00 Monday |
4654.45 4705.35 |
4739.15 | 4654.45 | 8806 |
| 1692 | -0.65 -0.01 % |
03-05-2024 15:15:00 Friday |
4655.65 4655 |
4657.8 | 4655 | 3993 |
| 1693 | 4.9 0.11 % |
03-05-2024 14:15:00 Friday |
4655 4659.9 |
4660 | 4645.9 | 6498 |
| 1694 | -2.25 -0.05 % |
03-05-2024 13:15:00 Friday |
4654 4651.75 |
4654 | 4641.3 | 164 |
| 1695 | 10.6 0.23 % |
03-05-2024 12:15:00 Friday |
4645 4655.6 |
4656 | 4640.9 | 513 |
| 1696 | -9.1 -0.2 % |
03-05-2024 11:15:00 Friday |
4659.1 4650 |
4660 | 4646 | 9388 |
| 1697 | -22.75 -0.49 % |
03-05-2024 10:15:00 Friday |
4681.65 4658.9 |
4686 | 4656 | 1317 |
| 1698 | -11.3 -0.24 % |
03-05-2024 09:15:00 Friday |
4693.75 4682.45 |
4718.3 | 4679.25 | 2028 |
| 1699 | -2.6 -0.06 % |
02-05-2024 15:15:00 Thursday |
4691.65 4689.05 |
4700 | 4679.8 | 3281 |
| 1700 | -13.55 -0.29 % |
02-05-2024 14:15:00 Thursday |
4703.15 4689.6 |
4703.75 | 4678.95 | 2397 |
| 1701 | -9 -0.19 % |
02-05-2024 13:15:00 Thursday |
4709 4700 |
4709 | 4693.55 | 5246 |
| 1702 | 9.4 0.2 % |
02-05-2024 12:15:00 Thursday |
4699.6 4709 |
4713.4 | 4699.6 | 5946 |
| 1703 | -19.45 -0.41 % |
02-05-2024 11:15:00 Thursday |
4718.45 4699 |
4721.45 | 4677 | 2358 |
| 1704 | -5.55 -0.12 % |
02-05-2024 10:15:00 Thursday |
4724 4718.45 |
4730 | 4707 | 1995 |
| 1705 | 13.95 0.3 % |
02-05-2024 09:15:00 Thursday |
4708.15 4722.1 |
4738.35 | 4707 | 4983 |
| 1706 | 2.05 0.04 % |
30-04-2024 15:15:00 Tuesday |
4708.95 4711 |
4712.45 | 4702 | 1239 |
| 1707 | -17.1 -0.36 % |
30-04-2024 14:15:00 Tuesday |
4719.85 4702.75 |
4721.55 | 4702.75 | 3717 |
| 1708 | -6.15 -0.13 % |
30-04-2024 13:15:00 Tuesday |
4726.85 4720.7 |
4731.1 | 4716.05 | 1271 |
| 1709 | -20.15 -0.42 % |
30-04-2024 12:15:00 Tuesday |
4746.05 4725.9 |
4755.3 | 4724 | 39059 |
| 1710 | 8.6 0.18 % |
30-04-2024 11:15:00 Tuesday |
4741.4 4750 |
4751.85 | 4735 | 1491 |
| 1711 | -24.3 -0.51 % |
30-04-2024 10:15:00 Tuesday |
4763.3 4739 |
4765.95 | 4739 | 1466 |
| 1712 | 15.3 0.32 % |
30-04-2024 09:15:00 Tuesday |
4748 4763.3 |
4778 | 4739.4 | 3448 |
| 1713 | -5.2 -0.11 % |
29-04-2024 15:15:00 Monday |
4755.3 4750.1 |
4757.95 | 4746.05 | 921 |
| 1714 | 26 0.55 % |
29-04-2024 14:15:00 Monday |
4728 4754 |
4755.4 | 4716.15 | 3893 |
| 1715 | -5.15 -0.11 % |
29-04-2024 13:15:00 Monday |
4735 4729.85 |
4739.95 | 4728.15 | 9484 |
| 1716 | -3.2 -0.07 % |
29-04-2024 12:15:00 Monday |
4740 4736.8 |
4742.95 | 4730 | 1205 |
| 1717 | -12.4 -0.26 % |
29-04-2024 11:15:00 Monday |
4752.4 4740 |
4757.35 | 4738.8 | 916 |
| 1718 | 21.3 0.45 % |
29-04-2024 10:15:00 Monday |
4735.05 4756.35 |
4769.55 | 4729.45 | 2056 |
| 1719 | -69.55 -1.45 % |
29-04-2024 09:15:00 Monday |
4800 4730.45 |
4809.95 | 4720.3 | 8000 |
| 1720 | 7 0.15 % |
26-04-2024 15:15:00 Friday |
4785 4792 |
4797.65 | 4782.05 | 10949 |
| 1721 | -5 -0.1 % |
26-04-2024 14:15:00 Friday |
4790 4785 |
4806 | 4776.1 | 3175 |
| 1722 | -2.4 -0.05 % |
26-04-2024 13:15:00 Friday |
4794.9 4792.5 |
4813.5 | 4775.25 | 14297 |
| 1723 | -1.5 -0.03 % |
26-04-2024 12:15:00 Friday |
4791.5 4790 |
4798 | 4771.6 | 2016 |
| 1724 | -24 -0.5 % |
26-04-2024 11:15:00 Friday |
4815 4791 |
4819.1 | 4783 | 2495 |
| 1725 | 32.3 0.68 % |
26-04-2024 10:15:00 Friday |
4780.8 4813.1 |
4822.95 | 4769.9 | 7856 |
| 1726 | 143.8 3.1 % |
26-04-2024 09:15:00 Friday |
4636.45 4780.25 |
4812.7 | 4636.45 | 21674 |
| 1727 | 8.35 0.18 % |
25-04-2024 15:15:00 Thursday |
4633.5 4641.85 |
4644 | 4633 | 1396 |
| 1728 | 4.45 0.1 % |
25-04-2024 14:15:00 Thursday |
4629.05 4633.5 |
4638 | 4610 | 3662 |
| 1729 | 28.65 0.62 % |
25-04-2024 13:15:00 Thursday |
4603.5 4632.15 |
4635.85 | 4601 | 3372 |
| 1730 | 4 0.09 % |
25-04-2024 12:15:00 Thursday |
4600 4604 |
4606.85 | 4598.15 | 10457 |
| 1731 | -1.9 -0.04 % |
25-04-2024 11:15:00 Thursday |
4601.9 4600 |
4609.45 | 4593.05 | 22207 |
| 1732 | -59 -1.27 % |
25-04-2024 10:15:00 Thursday |
4660 4601 |
4661.7 | 4598 | 14402 |
| 1733 | 9.15 0.2 % |
25-04-2024 09:15:00 Thursday |
4655.05 4664.2 |
4680.75 | 4611.1 | 18388 |
| 1734 | 13.5 0.29 % |
24-04-2024 15:15:00 Wednesday |
4721.3 4734.8 |
4741.4 | 4721.3 | 5745 |
| 1735 | 8.95 0.19 % |
24-04-2024 14:15:00 Wednesday |
4715.6 4724.55 |
4725.1 | 4713.6 | 7848 |
| 1736 | -3.1 -0.07 % |
24-04-2024 13:15:00 Wednesday |
4725 4721.9 |
4730 | 4715 | 20777 |
| 1737 | -0.05 0 % |
24-04-2024 12:15:00 Wednesday |
4725.05 4725 |
4727.6 | 4720 | 9459 |
| 1738 | 2 0.04 % |
24-04-2024 11:15:00 Wednesday |
4720 4722 |
4727.25 | 4710 | 22198 |
| 1739 | -18 -0.38 % |
24-04-2024 10:15:00 Wednesday |
4738 4720 |
4738 | 4712.9 | 4762 |
| 1740 | 6.75 0.14 % |
24-04-2024 09:15:00 Wednesday |
4730.25 4737 |
4754 | 4714.75 | 2636 |
| 1741 | -9.75 -0.21 % |
23-04-2024 15:15:00 Tuesday |
4727.25 4717.5 |
4729.9 | 4710 | 1193 |
| 1742 | 24.25 0.52 % |
23-04-2024 14:15:00 Tuesday |
4705.3 4729.55 |
4739.15 | 4705.3 | 2668 |
| 1743 | -5.35 -0.11 % |
23-04-2024 13:15:00 Tuesday |
4709.4 4704.05 |
4709.5 | 4703.25 | 534 |
| 1744 | 3.35 0.07 % |
23-04-2024 12:15:00 Tuesday |
4701.55 4704.9 |
4712 | 4695.3 | 762 |
| 1745 | 3.95 0.08 % |
23-04-2024 11:15:00 Tuesday |
4702 4705.95 |
4710 | 4698.05 | 1106 |
| 1746 | 2.4 0.05 % |
23-04-2024 10:15:00 Tuesday |
4699.95 4702.35 |
4708.1 | 4689.85 | 1234 |
| 1747 | 16.8 0.36 % |
23-04-2024 09:15:00 Tuesday |
4679.75 4696.55 |
4713.65 | 4679.75 | 3530 |
| 1748 | 19.15 0.41 % |
22-04-2024 15:15:00 Monday |
4680.85 4700 |
4700 | 4679.05 | 568 |
| 1749 | 28.15 0.61 % |
22-04-2024 14:15:00 Monday |
4652.7 4680.85 |
4683.7 | 4649 | 521 |
| 1750 | -1.15 -0.02 % |
22-04-2024 13:15:00 Monday |
4652.85 4651.7 |
4661.35 | 4634.55 | 424 |
| 1751 | -13.9 -0.3 % |
22-04-2024 12:15:00 Monday |
4669.2 4655.3 |
4673.9 | 4652.75 | 349 |
| 1752 | 3.55 0.08 % |
22-04-2024 11:15:00 Monday |
4665.5 4669.05 |
4676.2 | 4663.25 | 307 |
| 1753 | -6.75 -0.14 % |
22-04-2024 10:15:00 Monday |
4672.75 4666 |
4677.05 | 4649.85 | 786 |
| 1754 | 0.6 0.01 % |
22-04-2024 09:15:00 Monday |
4674.4 4675 |
4698.05 | 4662.75 | 2322 |
| 1755 | 1.65 0.04 % |
19-04-2024 15:15:00 Friday |
4656.65 4658.3 |
4666.3 | 4650.05 | 1320 |
| 1756 | -1.35 -0.03 % |
19-04-2024 14:15:00 Friday |
4660 4658.65 |
4667.25 | 4647.9 | 2787 |
| 1757 | 9.95 0.21 % |
19-04-2024 13:15:00 Friday |
4655 4664.95 |
4673.3 | 4643 | 1723 |
| 1758 | 14 0.3 % |
19-04-2024 12:15:00 Friday |
4638 4652 |
4663 | 4635 | 1754 |
| 1759 | -8.8 -0.19 % |
19-04-2024 11:15:00 Friday |
4646.8 4638 |
4650.85 | 4630 | 1677 |
| 1760 | 13.95 0.3 % |
19-04-2024 10:15:00 Friday |
4629.9 4643.85 |
4649.95 | 4616.45 | 3141 |
| 1761 | -20.1 -0.43 % |
19-04-2024 09:15:00 Friday |
4650 4629.9 |
4668.15 | 4599 | 11902 |
| 1762 | 4.65 0.1 % |
18-04-2024 15:15:00 Thursday |
4694.35 4699 |
4715 | 4694.35 | 1513 |
| 1763 | -18.6 -0.39 % |
18-04-2024 14:15:00 Thursday |
4709.8 4691.2 |
4721.35 | 4682.85 | 14630 |
| 1764 | -20.7 -0.44 % |
18-04-2024 13:15:00 Thursday |
4732 4711.3 |
4740.8 | 4685 | 4037 |
| 1765 | 5.5 0.12 % |
18-04-2024 12:15:00 Thursday |
4727.05 4732.55 |
4754.8 | 4715 | 4646 |
| 1766 | -11.3 -0.24 % |
18-04-2024 11:15:00 Thursday |
4738.3 4727 |
4746.55 | 4711.55 | 3513 |
| 1767 | 53.35 1.14 % |
18-04-2024 10:15:00 Thursday |
4685 4738.35 |
4745.4 | 4683.4 | 4233 |
| 1768 | -36.2 -0.77 % |
18-04-2024 09:15:00 Thursday |
4722.2 4686 |
4731.85 | 4681.1 | 7899 |
| 1769 | 2.9 0.06 % |
16-04-2024 15:15:00 Tuesday |
4663.1 4666 |
4671.35 | 4660.6 | 1179 |
| 1770 | -11.55 -0.25 % |
16-04-2024 14:15:00 Tuesday |
4676.55 4665 |
4681.65 | 4651 | 4915 |
| 1771 | 1 0.02 % |
16-04-2024 13:15:00 Tuesday |
4679 4680 |
4690 | 4674 | 2494 |
| 1772 | -6.45 -0.14 % |
16-04-2024 12:15:00 Tuesday |
4688.3 4681.85 |
4692 | 4664.4 | 1544 |
| 1773 | 5.05 0.11 % |
16-04-2024 11:15:00 Tuesday |
4683.25 4688.3 |
4692.2 | 4672.6 | 737 |
| 1774 | -18.85 -0.4 % |
16-04-2024 10:15:00 Tuesday |
4698.85 4680 |
4711 | 4672.85 | 2527 |
| 1775 | -79.1 -1.65 % |
16-04-2024 09:15:00 Tuesday |
4782.1 4703 |
4785.8 | 4660 | 15135 |
| 1776 | -7 -0.15 % |
15-04-2024 15:15:00 Monday |
4817 4810 |
4821.75 | 4806 | 968 |
| 1777 | 2.6 0.05 % |
15-04-2024 14:15:00 Monday |
4810.25 4812.85 |
4819.95 | 4800 | 1812 |
| 1778 | 2.05 0.04 % |
15-04-2024 13:15:00 Monday |
4809.2 4811.25 |
4825.1 | 4809.2 | 704 |
| 1779 | -10.8 -0.22 % |
15-04-2024 12:15:00 Monday |
4821.7 4810.9 |
4832.7 | 4805 | 1011 |
| 1780 | -6.65 -0.14 % |
15-04-2024 11:15:00 Monday |
4825 4818.35 |
4827.6 | 4812.75 | 1571 |
| 1781 | -18.05 -0.37 % |
15-04-2024 10:15:00 Monday |
4845.65 4827.6 |
4861 | 4822.15 | 1899 |
| 1782 | -35.85 -0.74 % |
15-04-2024 09:15:00 Monday |
4875 4839.15 |
4890.3 | 4828.9 | 3229 |
| 1783 | -2.25 -0.05 % |
12-04-2024 15:15:00 Friday |
4893.55 4891.3 |
4898.4 | 4882.05 | 461 |
| 1784 | -7.85 -0.16 % |
12-04-2024 14:15:00 Friday |
4906.9 4899.05 |
4906.9 | 4887.6 | 1006 |
| 1785 | 5 0.1 % |
12-04-2024 13:15:00 Friday |
4895.05 4900.05 |
4909.55 | 4895.05 | 385 |
| 1786 | -26.7 -0.54 % |
12-04-2024 12:15:00 Friday |
4921.7 4895 |
4922.2 | 4894 | 674 |
| 1787 | -6 -0.12 % |
12-04-2024 11:15:00 Friday |
4931 4925 |
4939.7 | 4923.75 | 1123 |
| 1788 | -20.95 -0.42 % |
12-04-2024 10:15:00 Friday |
4951.95 4931 |
4951.95 | 4931 | 834 |
| 1789 | 40 0.81 % |
12-04-2024 09:15:00 Friday |
4912.9 4952.9 |
4952.9 | 4912 | 1817 |
| 1790 | -3.6 -0.07 % |
10-04-2024 15:15:00 Wednesday |
4914.7 4911.1 |
4918.75 | 4908.8 | 237 |
| 1791 | 5.45 0.11 % |
10-04-2024 14:15:00 Wednesday |
4911 4916.45 |
4925.5 | 4906.7 | 811 |
| 1792 | 14.1 0.29 % |
10-04-2024 13:15:00 Wednesday |
4898.05 4912.15 |
4920.3 | 4897.25 | 703 |
| 1793 | 6.5 0.13 % |
10-04-2024 12:15:00 Wednesday |
4895.05 4901.55 |
4915.3 | 4892.35 | 919 |
| 1794 | 2.6 0.05 % |
10-04-2024 11:15:00 Wednesday |
4892.4 4895 |
4896 | 4886.15 | 334 |
| 1795 | 6.8 0.14 % |
10-04-2024 10:15:00 Wednesday |
4888.4 4895.2 |
4908.6 | 4884 | 599 |
| 1796 | -16.8 -0.34 % |
10-04-2024 09:15:00 Wednesday |
4900.25 4883.45 |
4904.4 | 4875.15 | 1226 |
| 1797 | 9.35 0.19 % |
09-04-2024 15:15:00 Tuesday |
4887.75 4897.1 |
4898.9 | 4887.75 | 759 |
| 1798 | 9.75 0.2 % |
09-04-2024 14:15:00 Tuesday |
4881.85 4891.6 |
4897.6 | 4881.6 | 1872 |
| 1799 | -13.9 -0.28 % |
09-04-2024 13:15:00 Tuesday |
4895.9 4882 |
4897.2 | 4882 | 1382 |
| 1800 | -6 -0.12 % |
09-04-2024 12:15:00 Tuesday |
4901 4895 |
4903.9 | 4881 | 2267 |
| 1801 | -24.85 -0.5 % |
09-04-2024 11:15:00 Tuesday |
4924.85 4900 |
4925.7 | 4896.95 | 1838 |
| 1802 | -40.8 -0.82 % |
09-04-2024 10:15:00 Tuesday |
4965.65 4924.85 |
4965.65 | 4922.8 | 2381 |
| 1803 | 42.85 0.87 % |
09-04-2024 09:15:00 Tuesday |
4920.4 4963.25 |
4973.15 | 4904.6 | 7672 |
| 1804 | -0.05 0 % |
08-04-2024 15:15:00 Monday |
4905.5 4905.45 |
4907.75 | 4899 | 442 |
| 1805 | -6.5 -0.13 % |
08-04-2024 14:15:00 Monday |
4912.9 4906.4 |
4920 | 4885.05 | 6514 |
| 1806 | -6.35 -0.13 % |
08-04-2024 13:15:00 Monday |
4915 4908.65 |
4918.75 | 4893 | 2083 |
| 1807 | -5.6 -0.11 % |
08-04-2024 12:15:00 Monday |
4919.7 4914.1 |
4920.3 | 4913.1 | 544 |
| 1808 | 10.25 0.21 % |
08-04-2024 11:15:00 Monday |
4903.75 4914 |
4918.75 | 4895 | 1117 |
| 1809 | -27.5 -0.56 % |
08-04-2024 10:15:00 Monday |
4927.5 4900 |
4929.9 | 4898 | 1582 |
| 1810 | -3.8 -0.08 % |
08-04-2024 09:15:00 Monday |
4928.85 4925.05 |
4955.45 | 4923 | 1643 |
| 1811 | -6.45 -0.13 % |
05-04-2024 15:15:00 Friday |
4928.25 4921.8 |
4931.15 | 4921.8 | 510 |
| 1812 | 16.25 0.33 % |
05-04-2024 14:15:00 Friday |
4912 4928.25 |
4935.2 | 4910 | 795 |
| 1813 | 1.3 0.03 % |
05-04-2024 13:15:00 Friday |
4913.75 4915.05 |
4919.6 | 4894.05 | 945 |
| 1814 | -10.95 -0.22 % |
05-04-2024 12:15:00 Friday |
4921.25 4910.3 |
4927.35 | 4907.75 | 325 |
| 1815 | -9.9 -0.2 % |
05-04-2024 11:15:00 Friday |
4932.45 4922.55 |
4933 | 4920 | 310 |
| 1816 | 7.55 0.15 % |
05-04-2024 10:15:00 Friday |
4924.95 4932.5 |
4932.5 | 4910.4 | 492 |
| 1817 | -18.7 -0.38 % |
05-04-2024 09:15:00 Friday |
4940.7 4922 |
4947 | 4896.9 | 1949 |
| 1818 | 13.1 0.27 % |
04-04-2024 15:15:00 Thursday |
4933.9 4947 |
4948.95 | 4930 | 1880 |
| 1819 | 22.55 0.46 % |
04-04-2024 14:15:00 Thursday |
4909.2 4931.75 |
4966 | 4906.2 | 9099 |
| 1820 | 16.75 0.34 % |
04-04-2024 13:15:00 Thursday |
4893.75 4910.5 |
4912.4 | 4884.75 | 3095 |
| 1821 | 8.9 0.18 % |
04-04-2024 12:15:00 Thursday |
4880 4888.9 |
4899.95 | 4871 | 1856 |
| 1822 | -17.25 -0.35 % |
04-04-2024 11:15:00 Thursday |
4887.25 4870 |
4890 | 4869 | 2609 |
| 1823 | 13.15 0.27 % |
04-04-2024 10:15:00 Thursday |
4875.5 4888.65 |
4909.05 | 4869.45 | 3362 |
| 1824 | -5.1 -0.1 % |
04-04-2024 09:15:00 Thursday |
4880.35 4875.25 |
4909 | 4866.35 | 4770 |
| 1825 | 3.9 0.08 % |
03-04-2024 15:15:00 Wednesday |
4870 4873.9 |
4888.75 | 4865 | 706 |
| 1826 | -20.95 -0.43 % |
03-04-2024 14:15:00 Wednesday |
4893.35 4872.4 |
4893.35 | 4870 | 924 |
| 1827 | -8.5 -0.17 % |
03-04-2024 13:15:00 Wednesday |
4897 4888.5 |
4902.75 | 4883.4 | 760 |
| 1828 | -6.9 -0.14 % |
03-04-2024 12:15:00 Wednesday |
4907.95 4901.05 |
4913.8 | 4897 | 461 |
| 1829 | -3.9 -0.08 % |
03-04-2024 11:15:00 Wednesday |
4911.9 4908 |
4932.95 | 4901.45 | 946 |
| 1830 | 1.55 0.03 % |
03-04-2024 10:15:00 Wednesday |
4905.95 4907.5 |
4920 | 4898.3 | 980 |
| 1831 | 15.65 0.32 % |
03-04-2024 09:15:00 Wednesday |
4885.35 4901 |
4910.95 | 4868.85 | 2073 |
| 1832 | -5 -0.1 % |
02-04-2024 15:15:00 Tuesday |
4901 4896 |
4901 | 4889.9 | 258 |
| 1833 | 4.1 0.08 % |
02-04-2024 14:15:00 Tuesday |
4895.9 4900 |
4913.55 | 4890.85 | 864 |
| 1834 | -3.45 -0.07 % |
02-04-2024 13:15:00 Tuesday |
4895.25 4891.8 |
4899 | 4887.15 | 710 |
| 1835 | 6.35 0.13 % |
02-04-2024 12:15:00 Tuesday |
4890 4896.35 |
4899.9 | 4888.25 | 920 |
| 1836 | 4.05 0.08 % |
02-04-2024 11:15:00 Tuesday |
4884 4888.05 |
4888.95 | 4878 | 1287 |
| 1837 | -11.95 -0.24 % |
02-04-2024 10:15:00 Tuesday |
4893 4881.05 |
4908.8 | 4881.05 | 1438 |
| 1838 | 12.85 0.26 % |
02-04-2024 09:15:00 Tuesday |
4880.15 4893 |
4904.95 | 4868.8 | 1814 |
| 1839 | 3.5 0.07 % |
01-04-2024 15:15:00 Monday |
4885.5 4889 |
4889 | 4876.2 | 397 |
| 1840 | 3.9 0.08 % |
01-04-2024 14:15:00 Monday |
4872 4875.9 |
4888.3 | 4868 | 1404 |
| 1841 | -3 -0.06 % |
01-04-2024 13:15:00 Monday |
4875 4872 |
4884.65 | 4865 | 1932 |
| 1842 | -4 -0.08 % |
01-04-2024 12:15:00 Monday |
4881 4877 |
4895.9 | 4875 | 848 |
| 1843 | -11.6 -0.24 % |
01-04-2024 11:15:00 Monday |
4898.35 4886.75 |
4915.25 | 4881.05 | 2248 |
| 1844 | -28.85 -0.59 % |
01-04-2024 10:15:00 Monday |
4925.05 4896.2 |
4929.6 | 4891.5 | 1667 |
| 1845 | -24.1 -0.49 % |
01-04-2024 09:15:00 Monday |
4949.9 4925.8 |
4979.9 | 4925.8 | 2326 |
| 1846 | 14.85 0.3 % |
28-03-2024 15:15:00 Thursday |
4927.15 4942 |
4947.9 | 4925.85 | 2026 |
| 1847 | -10.55 -0.21 % |
28-03-2024 14:15:00 Thursday |
4938.85 4928.3 |
4967.75 | 4923.65 | 5264 |
| 1848 | 4.95 0.1 % |
28-03-2024 13:15:00 Thursday |
4937.05 4942 |
4942 | 4929.35 | 2524 |
| 1849 | 3.5 0.07 % |
28-03-2024 12:15:00 Thursday |
4937 4940.5 |
4951 | 4932.05 | 2331 |
| 1850 | 14 0.28 % |
28-03-2024 11:15:00 Thursday |
4923 4937 |
4948.7 | 4921 | 3390 |
| 1851 | 12.95 0.26 % |
28-03-2024 10:15:00 Thursday |
4914 4926.95 |
4929.35 | 4910 | 2519 |
| 1852 | -14.05 -0.28 % |
28-03-2024 09:15:00 Thursday |
4930.05 4916 |
4941.9 | 4907.05 | 5240 |
| 1853 | -11 -0.22 % |
27-03-2024 15:15:00 Wednesday |
4928 4917 |
4940 | 4917 | 809 |
| 1854 | 4 0.08 % |
27-03-2024 14:15:00 Wednesday |
4924 4928 |
4928 | 4916 | 1465 |
| 1855 | -38 -0.77 % |
27-03-2024 13:15:00 Wednesday |
4962 4924 |
4964 | 4923 | 1360 |
| 1856 | -5.05 -0.1 % |
27-03-2024 12:15:00 Wednesday |
4965.05 4960 |
4969.25 | 4960 | 1924 |
| 1857 | 0.05 0 % |
27-03-2024 11:15:00 Wednesday |
4965 4965.05 |
4971.4 | 4964 | 16011 |
| 1858 | 3.6 0.07 % |
27-03-2024 10:15:00 Wednesday |
4965.4 4969 |
4981.8 | 4960.1 | 780 |
| 1859 | -8.2 -0.16 % |
27-03-2024 09:15:00 Wednesday |
4974.35 4966.15 |
5002.15 | 4954 | 2472 |
| 1860 | -6.95 -0.14 % |
26-03-2024 15:15:00 Tuesday |
4979.95 4973 |
4979.95 | 4967 | 2349 |
| 1861 | -17.1 -0.34 % |
26-03-2024 14:15:00 Tuesday |
4997 4979.9 |
5002.8 | 4975 | 4317 |
| 1862 | 5.85 0.12 % |
26-03-2024 13:15:00 Tuesday |
4992.05 4997.9 |
4999 | 4986.35 | 1890 |
| 1863 | -3.15 -0.06 % |
26-03-2024 12:15:00 Tuesday |
4996.1 4992.95 |
4996.1 | 4976.35 | 1780 |
| 1864 | 17.15 0.34 % |
26-03-2024 11:15:00 Tuesday |
4975.65 4992.8 |
4998.8 | 4971.7 | 1921 |
| 1865 | -11.65 -0.23 % |
26-03-2024 10:15:00 Tuesday |
4987.85 4976.2 |
5010.15 | 4971.7 | 3363 |
| 1866 | 1.85 0.04 % |
26-03-2024 09:15:00 Tuesday |
4992.3 4994.15 |
5044.65 | 4969.5 | 8339 |
| 1867 | 6.05 0.12 % |
22-03-2024 15:15:00 Friday |
5003.95 5010 |
5012 | 5000.2 | 1933 |
| 1868 | -10.35 -0.21 % |
22-03-2024 14:15:00 Friday |
5014.65 5004.3 |
5028 | 5000 | 3710 |
| 1869 | -19.1 -0.38 % |
22-03-2024 13:15:00 Friday |
5037.4 5018.3 |
5037.4 | 5005.1 | 1895 |
| 1870 | 6.05 0.12 % |
22-03-2024 12:15:00 Friday |
5032.9 5038.95 |
5048 | 5021 | 2974 |
| 1871 | 3.1 0.06 % |
22-03-2024 11:15:00 Friday |
5027.9 5031 |
5077 | 5027.5 | 5159 |
| 1872 | 13.55 0.27 % |
22-03-2024 10:15:00 Friday |
5014.7 5028.25 |
5033 | 4989 | 5735 |
| 1873 | -32.1 -0.64 % |
22-03-2024 09:15:00 Friday |
5049.2 5017.1 |
5049.2 | 4945.05 | 15417 |
| 1874 | -3.05 -0.06 % |
21-03-2024 15:15:00 Thursday |
5165.95 5162.9 |
5167.3 | 5152.8 | 365 |
| 1875 | 15.4 0.3 % |
21-03-2024 14:15:00 Thursday |
5148.9 5164.3 |
5170 | 5145 | 685 |
| 1876 | 9.65 0.19 % |
21-03-2024 13:15:00 Thursday |
5142.95 5152.6 |
5152.6 | 5139 | 5893 |
| 1877 | 8.25 0.16 % |
21-03-2024 12:15:00 Thursday |
5139 5147.25 |
5148.8 | 5133.6 | 141 |
| 1878 | -17.7 -0.34 % |
21-03-2024 11:15:00 Thursday |
5162 5144.3 |
5165.55 | 5139.8 | 588 |
| 1879 | -5.4 -0.1 % |
21-03-2024 10:15:00 Thursday |
5166.4 5161 |
5178.25 | 5154.2 | 2000 |
| 1880 | 22.7 0.44 % |
21-03-2024 09:15:00 Thursday |
5150.5 5173.2 |
5194.45 | 5135.45 | 1656 |
| 1881 | 5.1 0.1 % |
20-03-2024 15:15:00 Wednesday |
5102.7 5107.8 |
5107.8 | 5100 | 1408 |
| 1882 | -0.75 -0.01 % |
20-03-2024 14:15:00 Wednesday |
5101.75 5101 |
5108.55 | 5099 | 1784 |
| 1883 | 0.55 0.01 % |
20-03-2024 13:15:00 Wednesday |
5098.5 5099.05 |
5105.35 | 5089.8 | 5171 |
| 1884 | 0.15 0 % |
20-03-2024 12:15:00 Wednesday |
5098.35 5098.5 |
5099.05 | 5094.2 | 141 |
| 1885 | 7.1 0.14 % |
20-03-2024 11:15:00 Wednesday |
5092 5099.1 |
5099.1 | 5082.95 | 645 |
| 1886 | -7.45 -0.15 % |
20-03-2024 10:15:00 Wednesday |
5099.35 5091.9 |
5099.35 | 5072.1 | 453 |
| 1887 | -48.4 -0.94 % |
20-03-2024 09:15:00 Wednesday |
5147.75 5099.35 |
5147.75 | 5091.9 | 1025 |
| 1888 | 6.85 0.13 % |
19-03-2024 15:15:00 Tuesday |
5110.1 5116.95 |
5116.95 | 5102.15 | 451 |
| 1889 | 13.4 0.26 % |
19-03-2024 14:15:00 Tuesday |
5091.15 5104.55 |
5110.9 | 5084.85 | 18419 |
| 1890 | 0.75 0.01 % |
19-03-2024 13:15:00 Tuesday |
5099.25 5100 |
5102.95 | 5097 | 391 |
| 1891 | 4.4 0.09 % |
19-03-2024 12:15:00 Tuesday |
5094.85 5099.25 |
5106.75 | 5094.85 | 300 |
| 1892 | 1.35 0.03 % |
19-03-2024 11:15:00 Tuesday |
5093.3 5094.65 |
5097.2 | 5083.75 | 1055 |
| 1893 | -1.1 -0.02 % |
19-03-2024 10:15:00 Tuesday |
5095 5093.9 |
5107.15 | 5080 | 829 |
| 1894 | -54.75 -1.06 % |
19-03-2024 09:15:00 Tuesday |
5151.75 5097 |
5166.15 | 5085.95 | 2250 |
| 1895 | -12.8 -0.25 % |
18-03-2024 15:15:00 Monday |
5165.4 5152.6 |
5168.1 | 5150 | 456 |
| 1896 | -22.1 -0.43 % |
18-03-2024 14:15:00 Monday |
5194.8 5172.7 |
5194.8 | 5160.55 | 353 |
| 1897 | -4.55 -0.09 % |
18-03-2024 13:15:00 Monday |
5195.5 5190.95 |
5205 | 5190.95 | 10310 |
| 1898 | 11.4 0.22 % |
18-03-2024 12:15:00 Monday |
5184.35 5195.75 |
5195.75 | 5178.25 | 327 |
| 1899 | 21.2 0.41 % |
18-03-2024 11:15:00 Monday |
5158.15 5179.35 |
5179.45 | 5158.15 | 334 |
| 1900 | -12.2 -0.24 % |
18-03-2024 10:15:00 Monday |
5177.2 5165 |
5181 | 5156.35 | 187 |
| 1901 | -26.15 -0.5 % |
18-03-2024 09:15:00 Monday |
5202 5175.85 |
5202 | 5167.75 | 2706 |
| 1902 | -21.65 -0.42 % |
15-03-2024 15:15:00 Friday |
5198.6 5176.95 |
5201.4 | 5176 | 676 |
| 1903 | 4.3 0.08 % |
15-03-2024 14:15:00 Friday |
5191 5195.3 |
5203.9 | 5185.05 | 1988 |
| 1904 | -14.1 -0.27 % |
15-03-2024 13:15:00 Friday |
5208.8 5194.7 |
5212.2 | 5194.7 | 4669 |
| 1905 | -5.65 -0.11 % |
15-03-2024 12:15:00 Friday |
5208.45 5202.8 |
5212.4 | 5195.75 | 609 |
| 1906 | -7.75 -0.15 % |
15-03-2024 11:15:00 Friday |
5208 5200.25 |
5219.6 | 5192.25 | 819 |
| 1907 | -2.5 -0.05 % |
15-03-2024 10:15:00 Friday |
5200 5197.5 |
5201 | 5185.1 | 880 |
| 1908 | -63.15 -1.2 % |
15-03-2024 09:15:00 Friday |
5259.6 5196.45 |
5259.6 | 5173.3 | 1783 |
| 1909 | -18.9 -0.36 % |
14-03-2024 15:15:00 Thursday |
5269 5250.1 |
5270 | 5250 | 1638 |
| 1910 | 48.8 0.93 % |
14-03-2024 14:15:00 Thursday |
5220 5268.8 |
5270 | 5219 | 3747 |
| 1911 | -4.25 -0.08 % |
14-03-2024 13:15:00 Thursday |
5222 5217.75 |
5228.95 | 5217.45 | 804 |
| 1912 | 26.5 0.51 % |
14-03-2024 12:15:00 Thursday |
5195.4 5221.9 |
5221.9 | 5186.15 | 1366 |
| 1913 | 1.45 0.03 % |
14-03-2024 11:15:00 Thursday |
5191 5192.45 |
5210 | 5181.4 | 2251 |
| 1914 | 38.8 0.75 % |
14-03-2024 10:15:00 Thursday |
5153 5191.8 |
5199.55 | 5148.15 | 2473 |
| 1915 | 142.95 2.85 % |
14-03-2024 09:15:00 Thursday |
5010.05 5153 |
5190.8 | 5010.05 | 5290 |
| 1916 | -25.05 -0.48 % |
13-03-2024 15:15:00 Wednesday |
5197.3 5172.25 |
5201.6 | 5160.9 | 450 |
| 1917 | 14.6 0.28 % |
13-03-2024 14:15:00 Wednesday |
5187.4 5202 |
5217.9 | 5175 | 1640 |
| 1918 | -7.95 -0.15 % |
13-03-2024 13:15:00 Wednesday |
5200.15 5192.2 |
5207 | 5180 | 19473 |
| 1919 | 5.95 0.11 % |
13-03-2024 12:15:00 Wednesday |
5195 5200.95 |
5207.35 | 5171.55 | 5275 |
| 1920 | -5 -0.1 % |
13-03-2024 11:15:00 Wednesday |
5200 5195 |
5207.1 | 5184.45 | 1252 |
| 1921 | -29.4 -0.56 % |
13-03-2024 10:15:00 Wednesday |
5224.2 5194.8 |
5239.5 | 5194.8 | 475 |
| 1922 | 29 0.56 % |
13-03-2024 09:15:00 Wednesday |
5206.9 5235.9 |
5270.4 | 5192.65 | 4367 |
| 1923 | 3.95 0.08 % |
12-03-2024 15:15:00 Tuesday |
5203.75 5207.7 |
5216 | 5203 | 1351 |
| 1924 | -8.2 -0.16 % |
12-03-2024 14:15:00 Tuesday |
5211.5 5203.3 |
5211.5 | 5192.75 | 2789 |
| 1925 | 6.65 0.13 % |
12-03-2024 13:15:00 Tuesday |
5206.4 5213.05 |
5219.4 | 5200.05 | 1709 |
| 1926 | 14.6 0.28 % |
12-03-2024 12:15:00 Tuesday |
5186.4 5201 |
5215 | 5186.4 | 4095 |
| 1927 | 13.05 0.25 % |
12-03-2024 11:15:00 Tuesday |
5175.95 5189 |
5199.95 | 5167.45 | 3507 |
| 1928 | 13.7 0.27 % |
12-03-2024 10:15:00 Tuesday |
5162 5175.7 |
5177.4 | 5145 | 2878 |
| 1929 | 24 0.47 % |
12-03-2024 09:15:00 Tuesday |
5135.65 5159.65 |
5186.5 | 5130 | 6742 |