| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.35 0.25 % |
03-03-2025 13:15:00 |
2172.3 2177.65 |
2183 2170.05 |
| 9.5 0.44 % |
03-03-2025 14:15:00 |
2176.45 2185.95 |
2188.5 2175.6 |
| -18.15 -0.83 % |
03-03-2025 15:15:00 |
2188.15 2170 |
2189.65 2170 |
| -40.8 -1.88 % |
04-03-2025 09:15:00 |
2169.95 2129.15 |
2169.95 2117.85 |
| 7.2 0.34 % |
04-03-2025 10:15:00 |
2129 2136.2 |
2139.3 2121.3 |
| 1.35 0.06 % |
04-03-2025 11:15:00 |
2135 2136.35 |
2139.45 2132 |
| 0.65 0.03 % |
04-03-2025 12:15:00 |
2136.5 2137.15 |
2141.05 2131 |
| 3.4 0.16 % |
04-03-2025 13:15:00 |
2137.8 2141.2 |
2143.5 2131.55 |
| 6.55 0.31 % |
04-03-2025 14:15:00 |
2142.6 2149.15 |
2150.5 2137.9 |
| -3.15 -0.15 % |
04-03-2025 15:15:00 |
2149.1 2145.95 |
2149.1 2140 |
| 31.4 1.48 % |
05-03-2025 09:15:00 |
2120.05 2151.45 |
2157.25 2115 |
| 25.6 1.19 % |
05-03-2025 10:15:00 |
2153 2178.6 |
2178.6 2149 |
| 1 0.05 % |
05-03-2025 11:15:00 |
2179 2180 |
2182.85 2174.7 |
| 19.2 0.88 % |
05-03-2025 12:15:00 |
2179.15 2198.35 |
2198.35 2179.05 |
| 4.1 0.19 % |
05-03-2025 13:15:00 |
2197.15 2201.25 |
2208.35 2193.1 |
| -2.95 -0.13 % |
05-03-2025 14:15:00 |
2201.2 2198.25 |
2207 2192.75 |
| 2.85 0.13 % |
05-03-2025 15:15:00 |
2198.3 2201.15 |
2202 2195.5 |
| -19.75 -0.9 % |
06-03-2025 09:15:00 |
2197.05 2177.3 |
2212.15 2171.1 |
| 24.65 1.13 % |
06-03-2025 10:15:00 |
2176.2 2200.85 |
2201.45 2176.05 |
| -11.45 -0.52 % |
06-03-2025 11:15:00 |
2202.6 2191.15 |
2206.55 2190.75 |
| 9.25 0.42 % |
06-03-2025 12:15:00 |
2191.15 2200.4 |
2204.5 2189 |
| 3.4 0.15 % |
06-03-2025 13:15:00 |
2201.6 2205 |
2206.4 2198 |
| -3.4 -0.15 % |
06-03-2025 14:15:00 |
2205.65 2202.25 |
2207.95 2183.3 |
| -2.25 -0.1 % |
06-03-2025 15:15:00 |
2202.25 2200 |
2206.95 2198.6 |
| -2.45 -0.11 % |
07-03-2025 09:15:00 |
2214.95 2212.5 |
2214.95 2196 |
| 25.1 1.13 % |
07-03-2025 10:15:00 |
2213.1 2238.2 |
2238.2 2210.35 |
| -5.35 -0.24 % |
07-03-2025 11:15:00 |
2236.65 2231.3 |
2238.9 2222.55 |
| 0.35 0.02 % |
07-03-2025 12:15:00 |
2230.5 2230.85 |
2238.9 2225 |
| 8.05 0.36 % |
07-03-2025 13:15:00 |
2230.95 2239 |
2245.9 2229.25 |
| 2.8 0.13 % |
07-03-2025 14:15:00 |
2238.25 2241.05 |
2244 2235.45 |
| -18 -0.8 % |
07-03-2025 15:15:00 |
2240 2222 |
2241 2222 |
| 14.65 0.65 % |
10-03-2025 09:15:00 |
2247.45 2262.1 |
2264.05 2166.25 |
| 4.8 0.21 % |
10-03-2025 10:15:00 |
2264.05 2268.85 |
2274.55 2260.4 |
| -6.4 -0.28 % |
10-03-2025 11:15:00 |
2270 2263.6 |
2272 2263.6 |
| -0.65 -0.03 % |
10-03-2025 12:15:00 |
2264.5 2263.85 |
2264.9 2258.95 |
| -7.85 -0.35 % |
10-03-2025 13:15:00 |
2265.8 2257.95 |
2269.85 2254.95 |
| -11.85 -0.52 % |
10-03-2025 14:15:00 |
2258.45 2246.6 |
2258.9 2244.6 |
| 3.6 0.16 % |
10-03-2025 15:15:00 |
2248.4 2252 |
2253.75 2246.45 |
| 24.95 1.11 % |
11-03-2025 09:15:00 |
2247.05 2272 |
2272.9 2239.85 |
| -9.2 -0.41 % |
11-03-2025 10:15:00 |
2269.1 2259.9 |
2269.8 2255.05 |
| -5.75 -0.25 % |
11-03-2025 11:15:00 |
2257.45 2251.7 |
2259.2 2251.4 |
| 3.45 0.15 % |
11-03-2025 12:15:00 |
2251.45 2254.9 |
2258.4 2250.15 |
| -3.55 -0.16 % |
11-03-2025 13:15:00 |
2253.5 2249.95 |
2253.5 2248 |
| 0.9 0.04 % |
11-03-2025 14:15:00 |
2251.75 2252.65 |
2256.4 2248.4 |
| 0.3 0.01 % |
11-03-2025 15:15:00 |
2252.8 2253.1 |
2253.1 2246.2 |
| -33.4 -1.48 % |
12-03-2025 09:15:00 |
2255.95 2222.55 |
2256.3 2221.3 |
| -7 -0.31 % |
12-03-2025 10:15:00 |
2222.55 2215.55 |
2222.55 2211.55 |
| -15.9 -0.72 % |
12-03-2025 11:15:00 |
2216 2200.1 |
2218.5 2196.9 |
| 1.95 0.09 % |
12-03-2025 12:15:00 |
2198.95 2200.9 |
2203.4 2196 |
| -3.05 -0.14 % |
12-03-2025 13:15:00 |
2204.1 2201.05 |
2207.65 2192 |
| -5.15 -0.23 % |
12-03-2025 14:15:00 |
2201.6 2196.45 |
2208.45 2192.55 |
| 0.95 0.04 % |
12-03-2025 15:15:00 |
2195.55 2196.5 |
2197.45 2194 |
| -1.8 -0.08 % |
13-03-2025 09:15:00 |
2205 2203.2 |
2207.65 2183.65 |
| -0.8 -0.04 % |
13-03-2025 10:15:00 |
2203.2 2202.4 |
2205.75 2195.05 |
| -16 -0.73 % |
13-03-2025 11:15:00 |
2202.4 2186.4 |
2203.05 2185.05 |
| 5.05 0.23 % |
13-03-2025 12:15:00 |
2188 2193.05 |
2194.35 2187.45 |
| -0.2 -0.01 % |
13-03-2025 13:15:00 |
2192.9 2192.7 |
2194 2191.4 |
| 1.6 0.07 % |
13-03-2025 14:15:00 |
2191.9 2193.5 |
2194.9 2189.55 |
| -3.75 -0.17 % |
13-03-2025 15:15:00 |
2193.75 2190 |
2194.3 2190 |
| -15.95 -0.73 % |
17-03-2025 09:15:00 |
2179.95 2164 |
2204.2 2157 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -119.5 | Min | 1089.45 1088.45 |
1089.45 | 1087.1 | -2634 | |
| 97.6 | Max | 2760.9 2759.95 |
2777 | 2751 | 134513 | |
| -0.51 | Avergae | 2287.42 2286.92 |
2294.11 | 2279.71 | 6329.69 | |
| 1 | 1.1 0.09 % |
26-09-2025 15:15:00 Friday |
1161.75 1162.85 |
1163.3 | 1160.2 | 3530 |
| 2 | -3.3 -0.28 % |
26-09-2025 14:15:00 Friday |
1165 1161.7 |
1165.45 | 1161.65 | 85801 |
| 3 | 3.55 0.31 % |
26-09-2025 13:15:00 Friday |
1161.45 1165 |
1165.65 | 1161.45 | 125230 |
| 4 | -0.6 -0.05 % |
26-09-2025 12:15:00 Friday |
1162.2 1161.6 |
1165.45 | 1160.75 | 2642 |
| 5 | -1.9 -0.16 % |
26-09-2025 11:15:00 Friday |
1164 1162.1 |
1164.6 | 1160.8 | 9662 |
| 6 | 0.4 0.03 % |
26-09-2025 10:15:00 Friday |
1164.55 1164.95 |
1169 | 1163.3 | 2176 |
| 7 | -6.25 -0.53 % |
26-09-2025 09:15:00 Friday |
1170 1163.75 |
1177.55 | 1163.45 | 2802 |
| 8 | 1.25 0.11 % |
25-09-2025 15:15:00 Thursday |
1175 1176.25 |
1176.35 | 1172.15 | 6756 |
| 9 | -3.8 -0.32 % |
25-09-2025 14:15:00 Thursday |
1178.8 1175 |
1179.25 | 1171.25 | 4328 |
| 10 | 3.45 0.29 % |
25-09-2025 13:15:00 Thursday |
1176 1179.45 |
1181.7 | 1173 | 3365 |
| 11 | 2.95 0.25 % |
25-09-2025 12:15:00 Thursday |
1173.05 1176 |
1176.3 | 1172.4 | 1816 |
| 12 | -3.95 -0.34 % |
25-09-2025 11:15:00 Thursday |
1177 1173.05 |
1177.1 | 1172.3 | 2450 |
| 13 | -4.55 -0.39 % |
25-09-2025 10:15:00 Thursday |
1181.65 1177.1 |
1181.65 | 1174 | 1851 |
| 14 | 4.1 0.35 % |
25-09-2025 09:15:00 Thursday |
1177.55 1181.65 |
1192 | 1177.55 | 9541 |
| 15 | 0.1 0.01 % |
24-09-2025 15:15:00 Wednesday |
1178 1178.1 |
1179.95 | 1176.2 | 6302 |
| 16 | -4 -0.34 % |
24-09-2025 14:15:00 Wednesday |
1182 1178 |
1183 | 1177 | 62460 |
| 17 | -1 -0.08 % |
24-09-2025 13:15:00 Wednesday |
1183 1182 |
1185 | 1181.9 | 9774 |
| 18 | 0.85 0.07 % |
24-09-2025 12:15:00 Wednesday |
1180.4 1181.25 |
1182.5 | 1177.1 | 5624 |
| 19 | 9.6 0.82 % |
24-09-2025 11:15:00 Wednesday |
1170.7 1180.3 |
1183.25 | 1169.75 | 4656 |
| 20 | 1.25 0.11 % |
24-09-2025 10:15:00 Wednesday |
1168.4 1169.65 |
1173.25 | 1167.75 | 5194 |
| 21 | 2.15 0.18 % |
24-09-2025 09:15:00 Wednesday |
1165.65 1167.8 |
1170 | 1162 | 7630 |
| 22 | 0.6 0.05 % |
23-09-2025 15:15:00 Tuesday |
1168.5 1169.1 |
1169.7 | 1166 | 4948 |
| 23 | -1.8 -0.15 % |
23-09-2025 14:15:00 Tuesday |
1171.1 1169.3 |
1174.75 | 1167.1 | 22568 |
| 24 | -1.25 -0.11 % |
23-09-2025 13:15:00 Tuesday |
1171.5 1170.25 |
1172 | 1168 | 87260 |
| 25 | 4.2 0.36 % |
23-09-2025 12:15:00 Tuesday |
1167.5 1171.7 |
1173.35 | 1165.6 | 9744 |
| 26 | -1.4 -0.12 % |
23-09-2025 11:15:00 Tuesday |
1167.95 1166.55 |
1171.8 | 1166.3 | 3383 |
| 27 | -3.65 -0.31 % |
23-09-2025 10:15:00 Tuesday |
1172.25 1168.6 |
1173.35 | 1167.6 | 6024 |
| 28 | -16 -1.35 % |
23-09-2025 09:15:00 Tuesday |
1188 1172 |
1192.9 | 1171.05 | 5649 |
| 29 | 4.05 0.34 % |
22-09-2025 15:15:00 Monday |
1186.6 1190.65 |
1191.65 | 1186.6 | 5654 |
| 30 | 0.4 0.03 % |
22-09-2025 14:15:00 Monday |
1186.55 1186.95 |
1190.05 | 1184 | 71550 |
| 31 | -6.2 -0.52 % |
22-09-2025 13:15:00 Monday |
1193.9 1187.7 |
1194 | 1186.2 | 68975 |
| 32 | 0 0 % |
22-09-2025 12:15:00 Monday |
1194.95 1194.95 |
1196.5 | 1194.7 | 69090 |
| 33 | 1.55 0.13 % |
22-09-2025 11:15:00 Monday |
1194.45 1196 |
1197 | 1191.9 | 3494 |
| 34 | -0.7 -0.06 % |
22-09-2025 10:15:00 Monday |
1195.15 1194.45 |
1195.7 | 1191.35 | 5512 |
| 35 | -1.1 -0.09 % |
22-09-2025 09:15:00 Monday |
1195.35 1194.25 |
1201.3 | 1192 | 11529 |
| 36 | 5.9 0.49 % |
19-09-2025 15:15:00 Friday |
1193.1 1199 |
1199 | 1192.35 | 1616 |
| 37 | -2.35 -0.2 % |
19-09-2025 14:15:00 Friday |
1195.6 1193.25 |
1197.45 | 1192 | 8345 |
| 38 | 0.65 0.05 % |
19-09-2025 13:15:00 Friday |
1195.75 1196.4 |
1198.1 | 1193 | 4575 |
| 39 | 1 0.08 % |
19-09-2025 12:15:00 Friday |
1195.65 1196.65 |
1197 | 1194 | 675 |
| 40 | -1.9 -0.16 % |
19-09-2025 11:15:00 Friday |
1196 1194.1 |
1199.45 | 1194.1 | 2002 |
| 41 | 3.8 0.32 % |
19-09-2025 10:15:00 Friday |
1194.05 1197.85 |
1199.55 | 1192.95 | 5516 |
| 42 | -14.25 -1.18 % |
19-09-2025 09:15:00 Friday |
1209.6 1195.35 |
1210.7 | 1190.2 | 7311 |
| 43 | 1.2 0.1 % |
18-09-2025 15:15:00 Thursday |
1208.8 1210 |
1210 | 1207.45 | 3835 |
| 44 | 4.9 0.41 % |
18-09-2025 14:15:00 Thursday |
1203.8 1208.7 |
1209 | 1201.15 | 3512 |
| 45 | -2.45 -0.2 % |
18-09-2025 13:15:00 Thursday |
1206.2 1203.75 |
1208.1 | 1203.75 | 1409 |
| 46 | -1.9 -0.16 % |
18-09-2025 12:15:00 Thursday |
1209 1207.1 |
1209.45 | 1204.4 | 59841 |
| 47 | -4.55 -0.38 % |
18-09-2025 11:15:00 Thursday |
1212.45 1207.9 |
1212.75 | 1206.85 | 3536 |
| 48 | 10.15 0.84 % |
18-09-2025 10:15:00 Thursday |
1202.35 1212.5 |
1212.6 | 1201.3 | 5157 |
| 49 | -2.35 -0.2 % |
18-09-2025 09:15:00 Thursday |
1203.75 1201.4 |
1207 | 1200.75 | 4768 |
| 50 | 6.35 0.53 % |
17-09-2025 15:15:00 Wednesday |
1200.65 1207 |
1207 | 1200.65 | 2098 |
| 51 | 0.65 0.05 % |
17-09-2025 14:15:00 Wednesday |
1200.8 1201.45 |
1204.2 | 1198.75 | 19699 |
| 52 | 2.2 0.18 % |
17-09-2025 13:15:00 Wednesday |
1198 1200.2 |
1202 | 1198 | 78890 |
| 53 | -0.6 -0.05 % |
17-09-2025 12:15:00 Wednesday |
1197.6 1197 |
1199 | 1196 | 7102 |
| 54 | -5.45 -0.45 % |
17-09-2025 11:15:00 Wednesday |
1203 1197.55 |
1203.85 | 1197 | 2768 |
| 55 | -1 -0.08 % |
17-09-2025 10:15:00 Wednesday |
1203.15 1202.15 |
1204 | 1201.15 | 3382 |
| 56 | -1.45 -0.12 % |
17-09-2025 09:15:00 Wednesday |
1204.55 1203.1 |
1210.95 | 1200 | 7163 |
| 57 | 2.45 0.2 % |
16-09-2025 15:15:00 Tuesday |
1202.2 1204.65 |
1207.65 | 1201.55 | 5012 |
| 58 | -8.15 -0.67 % |
16-09-2025 14:15:00 Tuesday |
1209.85 1201.7 |
1209.85 | 1201 | 41961 |
| 59 | -0.1 -0.01 % |
16-09-2025 13:15:00 Tuesday |
1210 1209.9 |
1210.5 | 1205.35 | 39092 |
| 60 | -0.2 -0.02 % |
16-09-2025 12:15:00 Tuesday |
1210.2 1210 |
1212.05 | 1209.3 | 17279 |
| 61 | 1.8 0.15 % |
16-09-2025 11:15:00 Tuesday |
1208.2 1210 |
1210 | 1205.2 | 12822 |
| 62 | 0.5 0.04 % |
16-09-2025 10:15:00 Tuesday |
1208 1208.5 |
1208.95 | 1205.4 | 1752 |
| 63 | -4.65 -0.38 % |
16-09-2025 09:15:00 Tuesday |
1211.9 1207.25 |
1213.2 | 1203.7 | 4626 |
| 64 | 1.3 0.11 % |
15-09-2025 15:15:00 Monday |
1211.4 1212.7 |
1213.15 | 1210 | 4275 |
| 65 | -0.1 -0.01 % |
15-09-2025 14:15:00 Monday |
1211.5 1211.4 |
1216 | 1210.9 | 4475 |
| 66 | -0.65 -0.05 % |
15-09-2025 13:15:00 Monday |
1212.65 1212 |
1215.65 | 1212 | 1902 |
| 67 | -3.1 -0.25 % |
15-09-2025 12:15:00 Monday |
1216.75 1213.65 |
1216.85 | 1213.65 | 1209 |
| 68 | 1.65 0.14 % |
15-09-2025 11:15:00 Monday |
1214 1215.65 |
1218 | 1214 | 2681 |
| 69 | 0.25 0.02 % |
15-09-2025 10:15:00 Monday |
1213.85 1214.1 |
1214.95 | 1211 | 1849 |
| 70 | -3.55 -0.29 % |
15-09-2025 09:15:00 Monday |
1217.4 1213.85 |
1218.65 | 1210.5 | 4500 |
| 71 | 0 0 % |
12-09-2025 15:15:00 Friday |
1217 1217 |
1218.45 | 1217 | 663 |
| 72 | 0.3 0.02 % |
12-09-2025 14:15:00 Friday |
1213.75 1214.05 |
1214.05 | 1213.05 | 217 |
| 73 | 0.75 0.06 % |
12-09-2025 13:15:00 Friday |
1219 1219.75 |
1219.75 | 1219 | 63 |
| 74 | 0.35 0.03 % |
12-09-2025 12:15:00 Friday |
1217.05 1217.4 |
1217.4 | 1217.05 | 144 |
| 75 | 2.45 0.2 % |
12-09-2025 11:15:00 Friday |
1215.95 1218.4 |
1218.85 | 1215.95 | 1031 |
| 76 | -0.55 -0.05 % |
12-09-2025 10:15:00 Friday |
1213.95 1213.4 |
1213.95 | 1213.4 | 79 |
| 77 | -10.5 -0.86 % |
12-09-2025 09:15:00 Friday |
1224 1213.5 |
1224 | 1209.6 | 7835 |
| 78 | -0.05 0 % |
11-09-2025 15:15:00 Thursday |
1221 1220.95 |
1221 | 1220.25 | 478 |
| 79 | 0.85 0.07 % |
11-09-2025 14:15:00 Thursday |
1222 1222.85 |
1222.85 | 1222 | 255 |
| 80 | 0 0 % |
11-09-2025 13:15:00 Thursday |
1219.15 1219.15 |
1219.15 | 1219.15 | 4 |
| 81 | -0.05 0 % |
11-09-2025 12:15:00 Thursday |
1221.6 1221.55 |
1221.95 | 1221.3 | 152 |
| 82 | 0 0 % |
11-09-2025 11:15:00 Thursday |
1219.75 1219.75 |
1219.75 | 1219.75 | 2 |
| 83 | 1.95 0.16 % |
11-09-2025 10:15:00 Thursday |
1221.05 1223 |
1223 | 1221.05 | 378 |
| 84 | 4.8 0.39 % |
11-09-2025 09:15:00 Thursday |
1216.85 1221.65 |
1221.65 | 1212.2 | 8802 |
| 85 | 0.05 0 % |
10-09-2025 15:15:00 Wednesday |
1217.95 1218 |
1218 | 1216.9 | 1382 |
| 86 | 0 0 % |
10-09-2025 14:15:00 Wednesday |
1212.2 1212.2 |
1212.2 | 1212.2 | 9 |
| 87 | -1.75 -0.14 % |
10-09-2025 13:15:00 Wednesday |
1215.4 1213.65 |
1215.45 | 1213.65 | 101 |
| 88 | -1.75 -0.14 % |
10-09-2025 12:15:00 Wednesday |
1216.5 1214.75 |
1217.05 | 1212.5 | 2469 |
| 89 | -0.7 -0.06 % |
10-09-2025 11:15:00 Wednesday |
1209.9 1209.2 |
1209.9 | 1209.2 | 11 |
| 90 | -1.9 -0.16 % |
10-09-2025 10:15:00 Wednesday |
1206.1 1204.2 |
1206.1 | 1204.2 | 280 |
| 91 | 1.1 0.09 % |
10-09-2025 09:15:00 Wednesday |
1205.15 1206.25 |
1212.9 | 1205 | 6558 |
| 92 | -1.1 -0.09 % |
09-09-2025 15:15:00 Tuesday |
1201.6 1200.5 |
1201.6 | 1200.25 | 243 |
| 93 | 0.05 0 % |
09-09-2025 14:15:00 Tuesday |
1198.65 1198.7 |
1198.7 | 1198 | 47 |
| 94 | 1.8 0.15 % |
09-09-2025 13:15:00 Tuesday |
1194.8 1196.6 |
1196.6 | 1194.5 | 405 |
| 95 | -0.1 -0.01 % |
09-09-2025 12:15:00 Tuesday |
1190.3 1190.2 |
1191 | 1190.2 | 126 |
| 96 | -1 -0.08 % |
09-09-2025 11:15:00 Tuesday |
1191.9 1190.9 |
1191.9 | 1190.65 | 8 |
| 97 | 0.7 0.06 % |
09-09-2025 10:15:00 Tuesday |
1190.55 1191.25 |
1192.4 | 1190.4 | 52 |
| 98 | -3.25 -0.27 % |
09-09-2025 09:15:00 Tuesday |
1195.2 1191.95 |
1195.25 | 1188.05 | 10130 |
| 99 | 2.4 0.2 % |
08-09-2025 15:15:00 Monday |
1187.2 1189.6 |
1189.9 | 1186.85 | 218 |
| 100 | -0.35 -0.03 % |
08-09-2025 14:15:00 Monday |
1194 1193.65 |
1194.55 | 1193.4 | 84 |
| 101 | -1.4 -0.12 % |
08-09-2025 13:15:00 Monday |
1192.5 1191.1 |
1192.5 | 1191 | 554 |
| 102 | -0.7 -0.06 % |
08-09-2025 12:15:00 Monday |
1201 1200.3 |
1201.45 | 1200.3 | 193 |
| 103 | 0.15 0.01 % |
08-09-2025 11:15:00 Monday |
1202.35 1202.5 |
1202.5 | 1201.8 | 75 |
| 104 | 1 0.08 % |
08-09-2025 10:15:00 Monday |
1201 1202 |
1202.65 | 1201 | 129 |
| 105 | -4.1 -0.34 % |
08-09-2025 09:15:00 Monday |
1205.3 1201.2 |
1210.65 | 1195.55 | 11623 |
| 106 | 0.5 0.04 % |
05-09-2025 15:15:00 Friday |
1208.5 1209 |
1209.1 | 1207.9 | 451 |
| 107 | 0.6 0.05 % |
05-09-2025 14:15:00 Friday |
1209.5 1210.1 |
1210.1 | 1208.55 | 110 |
| 108 | 1.25 0.1 % |
05-09-2025 13:15:00 Friday |
1202 1203.25 |
1203.25 | 1202 | 52 |
| 109 | 1.05 0.09 % |
05-09-2025 12:15:00 Friday |
1193.5 1194.55 |
1194.55 | 1193.5 | 12 |
| 110 | -0.45 -0.04 % |
05-09-2025 11:15:00 Friday |
1197 1196.55 |
1197.4 | 1196.55 | 88 |
| 111 | 1.15 0.1 % |
05-09-2025 10:15:00 Friday |
1199.6 1200.75 |
1201.6 | 1199.6 | 49 |
| 112 | -14.5 -1.19 % |
05-09-2025 09:15:00 Friday |
1214.45 1199.95 |
1214.6 | 1191.55 | 18937 |
| 113 | 0 0 % |
04-09-2025 15:15:00 Thursday |
1212.4 1212.4 |
1212.95 | 1212.1 | 363 |
| 114 | -0.95 -0.08 % |
04-09-2025 14:15:00 Thursday |
1216.1 1215.15 |
1216.35 | 1215.15 | 36 |
| 115 | -0.3 -0.02 % |
04-09-2025 13:15:00 Thursday |
1215 1214.7 |
1215.4 | 1214.7 | 17 |
| 116 | 0.05 0 % |
04-09-2025 12:15:00 Thursday |
1215.05 1215.1 |
1216.85 | 1215 | 90 |
| 117 | 0.4 0.03 % |
04-09-2025 11:15:00 Thursday |
1210.5 1210.9 |
1210.9 | 1210.5 | 429 |
| 118 | 4.1 0.34 % |
04-09-2025 10:15:00 Thursday |
1222 1226.1 |
1226.1 | 1221.3 | 537 |
| 119 | -2.35 -0.19 % |
04-09-2025 09:15:00 Thursday |
1224.75 1222.4 |
1238 | 1215 | 43735 |
| 120 | 0.25 0.02 % |
03-09-2025 15:15:00 Wednesday |
1194.8 1195.05 |
1195.35 | 1194 | 236 |
| 121 | 0.05 0 % |
03-09-2025 14:15:00 Wednesday |
1194.95 1195 |
1195.2 | 1194.05 | 742 |
| 122 | 0.4 0.03 % |
03-09-2025 13:15:00 Wednesday |
1194.6 1195 |
1195 | 1194.6 | 72 |
| 123 | -1.25 -0.1 % |
03-09-2025 12:15:00 Wednesday |
1198.1 1196.85 |
1198.8 | 1196.85 | 372 |
| 124 | 0.55 0.05 % |
03-09-2025 11:15:00 Wednesday |
1203 1203.55 |
1204.3 | 1203 | 280 |
| 125 | -1.15 -0.1 % |
03-09-2025 10:15:00 Wednesday |
1198.85 1197.7 |
1199.4 | 1197.7 | 109 |
| 126 | -2.4 -0.2 % |
03-09-2025 09:15:00 Wednesday |
1201.25 1198.85 |
1206.2 | 1192.3 | 9212 |
| 127 | -1.05 -0.09 % |
02-09-2025 15:15:00 Tuesday |
1200.75 1199.7 |
1200.85 | 1199.05 | 615 |
| 128 | -0.1 -0.01 % |
02-09-2025 14:15:00 Tuesday |
1192 1191.9 |
1192.2 | 1191.2 | 325 |
| 129 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
1196 1196 |
1196 | 1195 | 6615 |
| 130 | 0.55 0.05 % |
02-09-2025 12:15:00 Tuesday |
1197.9 1198.45 |
1199 | 1197.9 | 17 |
| 131 | -0.95 -0.08 % |
02-09-2025 11:15:00 Tuesday |
1191.3 1190.35 |
1192.05 | 1190.35 | 44 |
| 132 | -1.1 -0.09 % |
02-09-2025 10:15:00 Tuesday |
1192.35 1191.25 |
1192.35 | 1191.25 | 55 |
| 133 | 21.4 1.83 % |
02-09-2025 09:15:00 Tuesday |
1170.75 1192.15 |
1195.45 | 1170.75 | 7325 |
| 134 | -0.35 -0.03 % |
01-09-2025 15:15:00 Monday |
1174.95 1174.6 |
1174.95 | 1173.75 | 247 |
| 135 | 0 0 % |
01-09-2025 14:15:00 Monday |
1172.15 1172.15 |
1172.15 | 1172.15 | 2 |
| 136 | 1.45 0.12 % |
01-09-2025 13:15:00 Monday |
1171.2 1172.65 |
1172.65 | 1171.2 | 3 |
| 137 | -0.8 -0.07 % |
01-09-2025 12:15:00 Monday |
1168.9 1168.1 |
1168.9 | 1168.05 | 153 |
| 138 | 0.25 0.02 % |
01-09-2025 11:15:00 Monday |
1166 1166.25 |
1166.25 | 1165.15 | 64 |
| 139 | 2.5 0.22 % |
01-09-2025 10:15:00 Monday |
1159.45 1161.95 |
1161.95 | 1159.45 | 43 |
| 140 | 6.05 0.52 % |
01-09-2025 09:15:00 Monday |
1154.3 1160.35 |
1179 | 1154.3 | 2757 |
| 141 | -0.9 -0.08 % |
29-08-2025 15:15:00 Friday |
1155.5 1154.6 |
1155.8 | 1154.35 | 352 |
| 142 | 6.2 0.54 % |
29-08-2025 14:15:00 Friday |
1158.15 1164.35 |
1164.35 | 1158.15 | 345 |
| 143 | 0.05 0 % |
29-08-2025 13:15:00 Friday |
1155.75 1155.8 |
1156.55 | 1155.75 | 20 |
| 144 | -0.2 -0.02 % |
29-08-2025 12:15:00 Friday |
1159 1158.8 |
1159 | 1158.8 | 12 |
| 145 | -0.75 -0.06 % |
29-08-2025 11:15:00 Friday |
1154.2 1153.45 |
1154.2 | 1152.75 | 129 |
| 146 | 0.05 0 % |
29-08-2025 10:15:00 Friday |
1150.65 1150.7 |
1152.7 | 1150.5 | 334 |
| 147 | -1.15 -0.1 % |
29-08-2025 09:15:00 Friday |
1151.8 1150.65 |
1183.55 | 1150.65 | 16389 |
| 148 | -0.85 -0.07 % |
28-08-2025 15:15:00 Thursday |
1162.25 1161.4 |
1162.25 | 1160.8 | 91 |
| 149 | -0.1 -0.01 % |
28-08-2025 14:15:00 Thursday |
1167.9 1167.8 |
1167.9 | 1166.95 | 382 |
| 150 | 0.75 0.06 % |
28-08-2025 13:15:00 Thursday |
1166 1166.75 |
1166.8 | 1164.85 | 255 |
| 151 | 0.5 0.04 % |
28-08-2025 12:15:00 Thursday |
1164.2 1164.7 |
1164.7 | 1164.2 | 51 |
| 152 | 0.65 0.06 % |
28-08-2025 11:15:00 Thursday |
1158.1 1158.75 |
1158.75 | 1157.8 | 104 |
| 153 | -0.4 -0.03 % |
28-08-2025 10:15:00 Thursday |
1158.95 1158.55 |
1159.1 | 1157.6 | 120 |
| 154 | -0.15 -0.01 % |
28-08-2025 09:15:00 Thursday |
1158.2 1158.05 |
1167.25 | 1154.75 | 8637 |
| 155 | -1.15 -0.1 % |
26-08-2025 15:15:00 Tuesday |
1162 1160.85 |
1163.3 | 1160.85 | 333 |
| 156 | -3.65 -0.31 % |
26-08-2025 14:15:00 Tuesday |
1174 1170.35 |
1174 | 1170 | 335 |
| 157 | 0.3 0.03 % |
26-08-2025 13:15:00 Tuesday |
1172 1172.3 |
1172.3 | 1171.2 | 152 |
| 158 | 0 0 % |
26-08-2025 12:15:00 Tuesday |
1177 1177 |
1178 | 1176.55 | 1184 |
| 159 | 1.1 0.09 % |
26-08-2025 11:15:00 Tuesday |
1170.3 1171.4 |
1172.35 | 1170 | 1349 |
| 160 | -1.15 -0.1 % |
26-08-2025 10:15:00 Tuesday |
1169.5 1168.35 |
1170.9 | 1168.35 | 591 |
| 161 | 23.85 2.08 % |
26-08-2025 09:15:00 Tuesday |
1145.65 1169.5 |
1175.6 | 1145.65 | 22808 |
| 162 | 0.05 0 % |
25-08-2025 15:15:00 Monday |
1152.8 1152.85 |
1152.85 | 1152 | 778 |
| 163 | 0.05 0 % |
25-08-2025 14:15:00 Monday |
1153.8 1153.85 |
1153.85 | 1153.05 | 84 |
| 164 | 0.7 0.06 % |
25-08-2025 13:15:00 Monday |
1152.75 1153.45 |
1153.45 | 1152.75 | 26 |
| 165 | -0.85 -0.07 % |
25-08-2025 12:15:00 Monday |
1152.1 1151.25 |
1152.9 | 1151.25 | 234 |
| 166 | 0.25 0.02 % |
25-08-2025 11:15:00 Monday |
1155 1155.25 |
1155.6 | 1154.35 | 425 |
| 167 | 1.45 0.13 % |
25-08-2025 10:15:00 Monday |
1158.95 1160.4 |
1160.4 | 1158.95 | 842 |
| 168 | -2.3 -0.2 % |
25-08-2025 09:15:00 Monday |
1161.55 1159.25 |
1171.95 | 1153.4 | 5641 |
| 169 | 1.35 0.12 % |
22-08-2025 15:15:00 Friday |
1160.1 1161.45 |
1163.15 | 1160.1 | 162 |
| 170 | 0 0 % |
22-08-2025 14:15:00 Friday |
1167.5 1167.5 |
1167.55 | 1166.45 | 115 |
| 171 | 2.7 0.23 % |
22-08-2025 13:15:00 Friday |
1165 1167.7 |
1168.65 | 1163.7 | 1126 |
| 172 | -0.75 -0.06 % |
22-08-2025 12:15:00 Friday |
1169.45 1168.7 |
1170.35 | 1168.65 | 171 |
| 173 | -1.45 -0.12 % |
22-08-2025 11:15:00 Friday |
1163.5 1162.05 |
1163.5 | 1162.05 | 35 |
| 174 | -2 -0.17 % |
22-08-2025 10:15:00 Friday |
1171 1169 |
1171.35 | 1169 | 198 |
| 175 | -5.7 -0.48 % |
22-08-2025 09:15:00 Friday |
1176.25 1170.55 |
1190.8 | 1170.55 | 7536 |
| 176 | 0.2 0.02 % |
21-08-2025 15:15:00 Thursday |
1180 1180.2 |
1180.25 | 1179.15 | 130 |
| 177 | -1.7 -0.14 % |
21-08-2025 14:15:00 Thursday |
1185.95 1184.25 |
1186 | 1184.25 | 379 |
| 178 | 0.25 0.02 % |
21-08-2025 13:15:00 Thursday |
1180.75 1181 |
1181.35 | 1180.3 | 92 |
| 179 | -0.15 -0.01 % |
21-08-2025 12:15:00 Thursday |
1179.9 1179.75 |
1180.65 | 1179.75 | 21 |
| 180 | 0.15 0.01 % |
21-08-2025 11:15:00 Thursday |
1178.85 1179 |
1179.95 | 1178.85 | 744 |
| 181 | 1.55 0.13 % |
21-08-2025 10:15:00 Thursday |
1173.95 1175.5 |
1175.5 | 1173.95 | 37 |
| 182 | -17.9 -1.5 % |
21-08-2025 09:15:00 Thursday |
1191.8 1173.9 |
1191.8 | 1169 | 7315 |
| 183 | 0.1 0.01 % |
20-08-2025 15:15:00 Wednesday |
1189.3 1189.4 |
1190 | 1188.9 | 552 |
| 184 | 1.05 0.09 % |
20-08-2025 14:15:00 Wednesday |
1189 1190.05 |
1190.2 | 1189 | 159 |
| 185 | -0.1 -0.01 % |
20-08-2025 13:15:00 Wednesday |
1176.1 1176 |
1176.1 | 1175.5 | 28 |
| 186 | -1.65 -0.14 % |
20-08-2025 12:15:00 Wednesday |
1177.1 1175.45 |
1178.6 | 1174 | 1537 |
| 187 | 4.4 0.38 % |
20-08-2025 11:15:00 Wednesday |
1172.5 1176.9 |
1179.35 | 1172.1 | 3640 |
| 188 | -0.2 -0.02 % |
20-08-2025 10:15:00 Wednesday |
1172.5 1172.3 |
1173.1 | 1171.75 | 351 |
| 189 | 6.95 0.6 % |
20-08-2025 09:15:00 Wednesday |
1165 1171.95 |
1176.9 | 1156.55 | 13313 |
| 190 | 1.75 0.15 % |
19-08-2025 15:15:00 Tuesday |
1160.5 1162.25 |
1163 | 1159.9 | 592 |
| 191 | -0.2 -0.02 % |
19-08-2025 14:15:00 Tuesday |
1152.4 1152.2 |
1152.7 | 1152 | 189 |
| 192 | 0.45 0.04 % |
19-08-2025 13:15:00 Tuesday |
1148.35 1148.8 |
1149.45 | 1147.7 | 280 |
| 193 | -0.05 0 % |
19-08-2025 12:15:00 Tuesday |
1139.95 1139.9 |
1139.95 | 1139.05 | 47 |
| 194 | 0.05 0 % |
19-08-2025 11:15:00 Tuesday |
1141.05 1141.1 |
1141.1 | 1141.05 | 30 |
| 195 | -0.75 -0.07 % |
19-08-2025 10:15:00 Tuesday |
1135.45 1134.7 |
1135.45 | 1134.7 | 85 |
| 196 | -17.25 -1.5 % |
19-08-2025 09:15:00 Tuesday |
1151.95 1134.7 |
1151.95 | 1130 | 7678 |
| 197 | -2.3 -0.2 % |
18-08-2025 15:15:00 Monday |
1145.3 1143 |
1145.85 | 1142.35 | 313 |
| 198 | -0.5 -0.04 % |
18-08-2025 14:15:00 Monday |
1153.25 1152.75 |
1153.5 | 1152.25 | 529 |
| 199 | 0.9 0.08 % |
18-08-2025 13:15:00 Monday |
1167.6 1168.5 |
1168.75 | 1167.6 | 252 |
| 200 | 0.65 0.06 % |
18-08-2025 12:15:00 Monday |
1161 1161.65 |
1161.7 | 1160 | 3514 |
| 201 | -0.8 -0.07 % |
18-08-2025 11:15:00 Monday |
1166.2 1165.4 |
1167.8 | 1164.8 | 974 |
| 202 | 0.65 0.06 % |
18-08-2025 10:15:00 Monday |
1161.75 1162.4 |
1163 | 1160.5 | 606 |
| 203 | 36.75 3.27 % |
18-08-2025 09:15:00 Monday |
1123.95 1160.7 |
1164.1 | 1123.8 | 53794 |
| 204 | -0.55 -0.05 % |
14-08-2025 15:15:00 Thursday |
1089.55 1089 |
1089.55 | 1089 | 1136 |
| 205 | -1 -0.09 % |
14-08-2025 14:15:00 Thursday |
1089.45 1088.45 |
1089.45 | 1087.5 | 134 |
| 206 | 0.1 0.01 % |
14-08-2025 13:15:00 Thursday |
1092.3 1092.4 |
1092.7 | 1091.5 | 494 |
| 207 | -0.7 -0.06 % |
14-08-2025 12:15:00 Thursday |
1092.25 1091.55 |
1094.5 | 1090 | 2124 |
| 208 | -0.4 -0.04 % |
14-08-2025 11:15:00 Thursday |
1096.9 1096.5 |
1096.9 | 1096.5 | 14 |
| 209 | 0.8 0.07 % |
14-08-2025 10:15:00 Thursday |
1096.3 1097.1 |
1097.1 | 1096.3 | 7 |
| 210 | -1.1 -0.1 % |
14-08-2025 09:15:00 Thursday |
1097.35 1096.25 |
1104.1 | 1095.8 | 5527 |
| 211 | 1.9 0.17 % |
13-08-2025 15:15:00 Wednesday |
1095 1096.9 |
1096.9 | 1095 | 148 |
| 212 | -0.45 -0.04 % |
13-08-2025 14:15:00 Wednesday |
1098.5 1098.05 |
1098.5 | 1097.85 | 44 |
| 213 | -0.4 -0.04 % |
13-08-2025 13:15:00 Wednesday |
1091.1 1090.7 |
1091.55 | 1090.7 | 152 |
| 214 | 0.05 0 % |
13-08-2025 12:15:00 Wednesday |
1089.55 1089.6 |
1090.15 | 1089.25 | 129 |
| 215 | 0.55 0.05 % |
13-08-2025 11:15:00 Wednesday |
1089.45 1090 |
1090 | 1088.8 | 111 |
| 216 | -0.25 -0.02 % |
13-08-2025 10:15:00 Wednesday |
1092.4 1092.15 |
1093 | 1091.45 | 343 |
| 217 | -5.3 -0.48 % |
13-08-2025 09:15:00 Wednesday |
1097.95 1092.65 |
1097.95 | 1088.55 | 12278 |
| 218 | 0.9 0.08 % |
12-08-2025 15:15:00 Tuesday |
1091 1091.9 |
1092.2 | 1091 | 99 |
| 219 | -0.85 -0.08 % |
12-08-2025 14:15:00 Tuesday |
1095.2 1094.35 |
1095.45 | 1093.95 | 199 |
| 220 | -0.95 -0.09 % |
12-08-2025 13:15:00 Tuesday |
1098.95 1098 |
1099.15 | 1098 | 227 |
| 221 | 0.7 0.06 % |
12-08-2025 12:15:00 Tuesday |
1100.05 1100.75 |
1100.75 | 1098.75 | 537 |
| 222 | 1.75 0.16 % |
12-08-2025 11:15:00 Tuesday |
1101.5 1103.25 |
1103.25 | 1101.5 | 117 |
| 223 | 1.8 0.16 % |
12-08-2025 10:15:00 Tuesday |
1106 1107.8 |
1107.8 | 1105 | 162 |
| 224 | -1.5 -0.14 % |
12-08-2025 09:15:00 Tuesday |
1108 1106.5 |
1109.15 | 1104.3 | 8235 |
| 225 | -0.95 -0.09 % |
11-08-2025 15:15:00 Monday |
1105.9 1104.95 |
1106.45 | 1104.8 | 420 |
| 226 | 0.4 0.04 % |
11-08-2025 14:15:00 Monday |
1104.2 1104.6 |
1105.2 | 1103.05 | 324 |
| 227 | -0.2 -0.02 % |
11-08-2025 13:15:00 Monday |
1107 1106.8 |
1107.1 | 1104.6 | 93 |
| 228 | -2.35 -0.21 % |
11-08-2025 12:15:00 Monday |
1099.3 1096.95 |
1099.3 | 1095.6 | 694 |
| 229 | 0.45 0.04 % |
11-08-2025 11:15:00 Monday |
1100.55 1101 |
1101 | 1099.5 | 701 |
| 230 | 0.75 0.07 % |
11-08-2025 10:15:00 Monday |
1094.95 1095.7 |
1095.7 | 1094.15 | 245 |
| 231 | -3.45 -0.31 % |
11-08-2025 09:15:00 Monday |
1098 1094.55 |
1101.25 | 1087.1 | 10828 |
| 232 | 1.6 0.15 % |
08-08-2025 15:15:00 Friday |
1094.4 1096 |
1096.1 | 1094.3 | 559 |
| 233 | 0.8 0.07 % |
08-08-2025 14:15:00 Friday |
1100.4 1101.2 |
1101.4 | 1099.05 | 154 |
| 234 | -0.75 -0.07 % |
08-08-2025 13:15:00 Friday |
1111.25 1110.5 |
1111.5 | 1110 | 297 |
| 235 | -1 -0.09 % |
08-08-2025 12:15:00 Friday |
1111 1110 |
1111 | 1109.65 | 124 |
| 236 | 2.2 0.2 % |
08-08-2025 11:15:00 Friday |
1114 1116.2 |
1116.65 | 1114 | 594 |
| 237 | 1.65 0.15 % |
08-08-2025 10:15:00 Friday |
1109.65 1111.3 |
1111.3 | 1109 | 341 |
| 238 | -15.5 -1.38 % |
08-08-2025 09:15:00 Friday |
1124.95 1109.45 |
1125.2 | 1106.45 | 18113 |
| 239 | 4.8 0.22 % |
07-08-2025 15:15:00 Thursday |
2232.35 2237.15 |
2237.15 | 2232.35 | 668 |
| 240 | 2.5 0.11 % |
07-08-2025 14:15:00 Thursday |
2222.95 2225.45 |
2225.45 | 2222.05 | 641 |
| 241 | -3.1 -0.14 % |
07-08-2025 13:15:00 Thursday |
2219.15 2216.05 |
2219.15 | 2216.05 | 259 |
| 242 | 0.95 0.04 % |
07-08-2025 12:15:00 Thursday |
2224.4 2225.35 |
2225.4 | 2223.85 | 60 |
| 243 | -1.6 -0.07 % |
07-08-2025 11:15:00 Thursday |
2224.2 2222.6 |
2224.4 | 2222 | 200 |
| 244 | 2.95 0.13 % |
07-08-2025 10:15:00 Thursday |
2238.75 2241.7 |
2241.95 | 2237.15 | 520 |
| 245 | 4.1 0.18 % |
07-08-2025 09:15:00 Thursday |
2233.3 2237.4 |
2249.9 | 2233.3 | 8013 |
| 246 | 1.4 0.06 % |
06-08-2025 15:15:00 Wednesday |
2233 2234.4 |
2234.4 | 2230.35 | 723 |
| 247 | -2.35 -0.1 % |
06-08-2025 14:15:00 Wednesday |
2239.9 2237.55 |
2239.9 | 2237 | 67 |
| 248 | -1 -0.04 % |
06-08-2025 13:15:00 Wednesday |
2238.45 2237.45 |
2238.45 | 2237.45 | 76 |
| 249 | -0.15 -0.01 % |
06-08-2025 12:15:00 Wednesday |
2240 2239.85 |
2240 | 2238 | 879 |
| 250 | 1.4 0.06 % |
06-08-2025 11:15:00 Wednesday |
2247.55 2248.95 |
2250 | 2247.55 | 230 |
| 251 | 0.05 0 % |
06-08-2025 10:15:00 Wednesday |
2257.95 2258 |
2258 | 2257.95 | 22 |
| 252 | -26.6 -1.16 % |
06-08-2025 09:15:00 Wednesday |
2284.35 2257.75 |
2284.35 | 2255 | 6806 |
| 253 | 2 0.09 % |
05-08-2025 15:15:00 Tuesday |
2267.4 2269.4 |
2269.65 | 2265.05 | 89 |
| 254 | -1.25 -0.06 % |
05-08-2025 14:15:00 Tuesday |
2260 2258.75 |
2260.65 | 2258.75 | 99 |
| 255 | 0.55 0.02 % |
05-08-2025 13:15:00 Tuesday |
2256.25 2256.8 |
2256.8 | 2254.85 | 30 |
| 256 | -1.1 -0.05 % |
05-08-2025 12:15:00 Tuesday |
2260.3 2259.2 |
2260.3 | 2257.75 | 132 |
| 257 | 0.8 0.04 % |
05-08-2025 11:15:00 Tuesday |
2259.9 2260.7 |
2261.65 | 2258.3 | 210 |
| 258 | 1.5 0.07 % |
05-08-2025 10:15:00 Tuesday |
2258.5 2260 |
2260 | 2257 | 127 |
| 259 | -33.85 -1.48 % |
05-08-2025 09:15:00 Tuesday |
2294.25 2260.4 |
2294.25 | 2258.05 | 3363 |
| 260 | 1.9 0.08 % |
04-08-2025 15:15:00 Monday |
2277 2278.9 |
2279.25 | 2277 | 38 |
| 261 | 0 0 % |
04-08-2025 14:15:00 Monday |
2278.2 2278.2 |
2278.2 | 2278.2 | 15 |
| 262 | -0.95 -0.04 % |
04-08-2025 13:15:00 Monday |
2276.45 2275.5 |
2276.45 | 2274 | 16 |
| 263 | 0.8 0.04 % |
04-08-2025 12:15:00 Monday |
2277 2277.8 |
2277.9 | 2276 | 341 |
| 264 | -0.8 -0.04 % |
04-08-2025 11:15:00 Monday |
2269.85 2269.05 |
2269.85 | 2267.55 | 10 |
| 265 | 2.4 0.11 % |
04-08-2025 10:15:00 Monday |
2273.5 2275.9 |
2278.3 | 2273.5 | 191 |
| 266 | -28.45 -1.24 % |
04-08-2025 09:15:00 Monday |
2298.4 2269.95 |
2298.4 | 2263.3 | 4930 |
| 267 | -4.1 -0.18 % |
01-08-2025 15:15:00 Friday |
2275.4 2271.3 |
2275.4 | 2270.55 | 587 |
| 268 | 0.55 0.02 % |
01-08-2025 14:15:00 Friday |
2283.45 2284 |
2284.7 | 2282.35 | 79 |
| 269 | 2.6 0.11 % |
01-08-2025 13:15:00 Friday |
2275.5 2278.1 |
2278.1 | 2275.5 | 121 |
| 270 | 15.05 0.67 % |
01-08-2025 12:15:00 Friday |
2261.95 2277 |
2279.15 | 2260.4 | 1765 |
| 271 | 0.8 0.04 % |
01-08-2025 11:15:00 Friday |
2274.2 2275 |
2275 | 2272.65 | 130 |
| 272 | 0.75 0.03 % |
01-08-2025 10:15:00 Friday |
2280 2280.75 |
2282.7 | 2280 | 46 |
| 273 | 30.55 1.36 % |
01-08-2025 09:15:00 Friday |
2249.45 2280 |
2287.9 | 2244.6 | 14367 |
| 274 | -2.9 -0.13 % |
31-07-2025 15:15:00 Thursday |
2246.9 2244 |
2246.9 | 2243.45 | 232 |
| 275 | -0.6 -0.03 % |
31-07-2025 14:15:00 Thursday |
2262.85 2262.25 |
2264 | 2262 | 82 |
| 276 | -3.1 -0.14 % |
31-07-2025 13:15:00 Thursday |
2260 2256.9 |
2260 | 2256.9 | 110 |
| 277 | 0.85 0.04 % |
31-07-2025 12:15:00 Thursday |
2251.15 2252 |
2252 | 2250.2 | 178 |
| 278 | -1 -0.04 % |
31-07-2025 11:15:00 Thursday |
2237.35 2236.35 |
2238.95 | 2236.35 | 193 |
| 279 | 5.25 0.24 % |
31-07-2025 10:15:00 Thursday |
2231.95 2237.2 |
2237.2 | 2230.6 | 1180 |
| 280 | 2.45 0.11 % |
31-07-2025 09:15:00 Thursday |
2228.5 2230.95 |
2235.2 | 2221.8 | 5365 |
| 281 | -1.45 -0.06 % |
30-07-2025 15:15:00 Wednesday |
2233.45 2232 |
2233.45 | 2231.3 | 280 |
| 282 | -0.75 -0.03 % |
30-07-2025 14:15:00 Wednesday |
2229.45 2228.7 |
2229.5 | 2228.15 | 144 |
| 283 | -1.45 -0.07 % |
30-07-2025 13:15:00 Wednesday |
2229 2227.55 |
2229.15 | 2227.25 | 193 |
| 284 | 1.05 0.05 % |
30-07-2025 12:15:00 Wednesday |
2229.05 2230.1 |
2230.3 | 2227.45 | 440 |
| 285 | 3.25 0.15 % |
30-07-2025 11:15:00 Wednesday |
2231 2234.25 |
2234.25 | 2229.75 | 193 |
| 286 | -2 -0.09 % |
30-07-2025 10:15:00 Wednesday |
2233 2231 |
2239 | 2225.25 | 2077 |
| 287 | 4.05 0.18 % |
30-07-2025 09:15:00 Wednesday |
2228.95 2233 |
2236 | 2222.1 | 6526 |
| 288 | -1.05 -0.05 % |
29-07-2025 15:15:00 Tuesday |
2223.1 2222.05 |
2224.45 | 2222 | 326 |
| 289 | -2 -0.09 % |
29-07-2025 14:15:00 Tuesday |
2229.3 2227.3 |
2229.35 | 2227.3 | 38 |
| 290 | 1.2 0.05 % |
29-07-2025 13:15:00 Tuesday |
2229 2230.2 |
2230.25 | 2229 | 133 |
| 291 | -1.85 -0.08 % |
29-07-2025 12:15:00 Tuesday |
2233.8 2231.95 |
2233.8 | 2231.55 | 14 |
| 292 | 4.55 0.2 % |
29-07-2025 11:15:00 Tuesday |
2222.6 2227.15 |
2227.9 | 2222.6 | 195 |
| 293 | -3 -0.13 % |
29-07-2025 10:15:00 Tuesday |
2231 2228 |
2231.65 | 2227.5 | 1363 |
| 294 | 0.8 0.04 % |
29-07-2025 09:15:00 Tuesday |
2231.45 2232.25 |
2255.9 | 2227.05 | 8162 |
| 295 | 0.85 0.04 % |
28-07-2025 15:15:00 Monday |
2226.95 2227.8 |
2232 | 2225.2 | 897 |
| 296 | 2.75 0.12 % |
28-07-2025 14:15:00 Monday |
2227.2 2229.95 |
2229.95 | 2227.2 | 138 |
| 297 | 2.6 0.12 % |
28-07-2025 13:15:00 Monday |
2233.95 2236.55 |
2237 | 2233 | 201 |
| 298 | -16.75 -0.74 % |
28-07-2025 12:15:00 Monday |
2250.65 2233.9 |
2251.3 | 2232 | 5914 |
| 299 | -19.1 -0.84 % |
28-07-2025 11:15:00 Monday |
2269.1 2250 |
2269.25 | 2246.2 | 6927 |
| 300 | -25.25 -1.1 % |
28-07-2025 10:15:00 Monday |
2295.65 2270.4 |
2297.3 | 2269.25 | 3254 |
| 301 | 16.55 0.73 % |
28-07-2025 09:15:00 Monday |
2277.5 2294.05 |
2299.45 | 2267 | 4458 |
| 302 | 0.85 0.04 % |
25-07-2025 15:15:00 Friday |
2276.8 2277.65 |
2277.65 | 2275 | 118 |
| 303 | -2.75 -0.12 % |
25-07-2025 14:15:00 Friday |
2271.75 2269 |
2271.95 | 2268.8 | 828 |
| 304 | -4.5 -0.2 % |
25-07-2025 13:15:00 Friday |
2283.5 2279 |
2283.9 | 2278.85 | 205 |
| 305 | 1.6 0.07 % |
25-07-2025 12:15:00 Friday |
2280 2281.6 |
2281.6 | 2279.75 | 146 |
| 306 | -20.05 -0.87 % |
25-07-2025 11:15:00 Friday |
2300.05 2280 |
2301.25 | 2280 | 61458 |
| 307 | 13.15 0.58 % |
25-07-2025 10:15:00 Friday |
2286.9 2300.05 |
2302.25 | 2278.35 | 7756 |
| 308 | -34.55 -1.49 % |
25-07-2025 09:15:00 Friday |
2319.8 2285.25 |
2319.8 | 2269.85 | 11566 |
| 309 | -10.85 -0.47 % |
24-07-2025 15:15:00 Thursday |
2327.85 2317 |
2328.2 | 2310.7 | 12831 |
| 310 | -11.75 -0.5 % |
24-07-2025 14:15:00 Thursday |
2339.6 2327.85 |
2340.6 | 2322.85 | 15195 |
| 311 | -3.95 -0.17 % |
24-07-2025 13:15:00 Thursday |
2342.95 2339 |
2347.9 | 2332.6 | 8391 |
| 312 | 18.1 0.78 % |
24-07-2025 12:15:00 Thursday |
2324.85 2342.95 |
2353.6 | 2315.55 | 21430 |
| 313 | 7.35 0.3 % |
24-07-2025 11:15:00 Thursday |
2426.45 2433.8 |
2434.8 | 2425 | 199 |
| 314 | -1.5 -0.06 % |
24-07-2025 10:15:00 Thursday |
2466.25 2464.75 |
2466.25 | 2460.4 | 266 |
| 315 | 18.2 0.74 % |
24-07-2025 09:15:00 Thursday |
2450.1 2468.3 |
2474.4 | 2450.1 | 5011 |
| 316 | -0.9 -0.04 % |
23-07-2025 15:15:00 Wednesday |
2451 2450.1 |
2455.6 | 2449.6 | 1372 |
| 317 | -2.3 -0.09 % |
23-07-2025 14:15:00 Wednesday |
2452 2449.7 |
2457.6 | 2449.45 | 909 |
| 318 | 1.25 0.05 % |
23-07-2025 13:15:00 Wednesday |
2450 2451.25 |
2451.9 | 2446.45 | 392 |
| 319 | 1.1 0.04 % |
23-07-2025 12:15:00 Wednesday |
2448.25 2449.35 |
2460 | 2446.2 | 1404 |
| 320 | 3.8 0.16 % |
23-07-2025 11:15:00 Wednesday |
2444.45 2448.25 |
2451.25 | 2436.4 | 8867 |
| 321 | 0.95 0.04 % |
23-07-2025 10:15:00 Wednesday |
2445.35 2446.3 |
2449.35 | 2444.45 | 971 |
| 322 | -12.4 -0.5 % |
23-07-2025 09:15:00 Wednesday |
2459.75 2447.35 |
2469.45 | 2434.25 | 4199 |
| 323 | 0 0 % |
22-07-2025 15:15:00 Tuesday |
2443.35 2443.35 |
2444.15 | 2441.9 | 131 |
| 324 | 0 0 % |
22-07-2025 14:15:00 Tuesday |
2444.75 2444.75 |
2444.75 | 2444.75 | 6 |
| 325 | -0.5 -0.02 % |
22-07-2025 13:15:00 Tuesday |
2450.4 2449.9 |
2450.4 | 2449.9 | 10 |
| 326 | 1 0.04 % |
22-07-2025 12:15:00 Tuesday |
2450 2451 |
2451 | 2450 | 3 |
| 327 | -11 -0.45 % |
22-07-2025 11:15:00 Tuesday |
2462 2451 |
2462.2 | 2450 | 1483 |
| 328 | 2.05 0.08 % |
22-07-2025 10:15:00 Tuesday |
2465.9 2467.95 |
2467.95 | 2465.05 | 36 |
| 329 | -9.35 -0.38 % |
22-07-2025 09:15:00 Tuesday |
2474.95 2465.6 |
2476.85 | 2453.1 | 4237 |
| 330 | -0.95 -0.04 % |
21-07-2025 15:15:00 Monday |
2473 2472.05 |
2473.1 | 2470 | 116 |
| 331 | 0.55 0.02 % |
21-07-2025 14:15:00 Monday |
2471.45 2472 |
2472 | 2471.45 | 39 |
| 332 | -0.1 0 % |
21-07-2025 13:15:00 Monday |
2471.2 2471.1 |
2472.6 | 2471.1 | 31 |
| 333 | -0.2 -0.01 % |
21-07-2025 12:15:00 Monday |
2470.2 2470 |
2470.2 | 2467.65 | 235 |
| 334 | -0.4 -0.02 % |
21-07-2025 11:15:00 Monday |
2466.2 2465.8 |
2466.2 | 2464.15 | 121 |
| 335 | -0.9 -0.04 % |
21-07-2025 10:15:00 Monday |
2456.9 2456 |
2458.75 | 2456 | 134 |
| 336 | -15.75 -0.64 % |
21-07-2025 09:15:00 Monday |
2475 2459.25 |
2475.8 | 2444.85 | 4315 |
| 337 | 0.65 0.03 % |
18-07-2025 15:15:00 Friday |
2471.3 2471.95 |
2473.5 | 2470.55 | 147 |
| 338 | 1.3 0.05 % |
18-07-2025 14:15:00 Friday |
2468.7 2470 |
2472.9 | 2468.7 | 452 |
| 339 | 0 0 % |
18-07-2025 13:15:00 Friday |
2450.25 2450.25 |
2450.25 | 2450.25 | 25 |
| 340 | -2.75 -0.11 % |
18-07-2025 12:15:00 Friday |
2449.8 2447.05 |
2450.1 | 2446 | 149 |
| 341 | 11.6 0.48 % |
18-07-2025 11:15:00 Friday |
2437.65 2449.25 |
2451.4 | 2437.45 | 639 |
| 342 | -5.2 -0.21 % |
18-07-2025 10:15:00 Friday |
2440 2434.8 |
2440 | 2432.95 | 391 |
| 343 | -9.15 -0.37 % |
18-07-2025 09:15:00 Friday |
2450.05 2440.9 |
2453.9 | 2438.55 | 1255 |
| 344 | -0.3 -0.01 % |
17-07-2025 15:15:00 Thursday |
2449 2448.7 |
2449.5 | 2448.25 | 134 |
| 345 | -2.45 -0.1 % |
17-07-2025 14:15:00 Thursday |
2460 2457.55 |
2460 | 2457.55 | 32 |
| 346 | 3.2 0.13 % |
17-07-2025 13:15:00 Thursday |
2460.75 2463.95 |
2463.95 | 2460.75 | 51 |
| 347 | -1.35 -0.05 % |
17-07-2025 12:15:00 Thursday |
2464.55 2463.2 |
2465 | 2463.2 | 104 |
| 348 | -0.75 -0.03 % |
17-07-2025 11:15:00 Thursday |
2460.3 2459.55 |
2461.8 | 2459.55 | 54 |
| 349 | -3.1 -0.13 % |
17-07-2025 10:15:00 Thursday |
2463.05 2459.95 |
2463.05 | 2459.95 | 430 |
| 350 | 2.8 0.11 % |
17-07-2025 09:15:00 Thursday |
2459.95 2462.75 |
2469.8 | 2456.15 | 4369 |
| 351 | -0.45 -0.02 % |
16-07-2025 15:15:00 Wednesday |
2460.55 2460.1 |
2462.3 | 2459 | 424 |
| 352 | -1.75 -0.07 % |
16-07-2025 14:15:00 Wednesday |
2465.35 2463.6 |
2465.35 | 2463.6 | 271 |
| 353 | -0.35 -0.01 % |
16-07-2025 13:15:00 Wednesday |
2459.95 2459.6 |
2460 | 2458 | 342 |
| 354 | -0.95 -0.04 % |
16-07-2025 12:15:00 Wednesday |
2461.45 2460.5 |
2463.15 | 2460.5 | 120 |
| 355 | -5.8 -0.23 % |
16-07-2025 11:15:00 Wednesday |
2476.65 2470.85 |
2477.7 | 2468.35 | 2228 |
| 356 | 1.95 0.08 % |
16-07-2025 10:15:00 Wednesday |
2429 2430.95 |
2433.2 | 2429 | 394 |
| 357 | 5.3 0.22 % |
16-07-2025 09:15:00 Wednesday |
2423.95 2429.25 |
2436.9 | 2409.4 | 7384 |
| 358 | 0.9 0.04 % |
15-07-2025 15:15:00 Tuesday |
2415.6 2416.5 |
2416.5 | 2415 | 120 |
| 359 | -0.1 0 % |
15-07-2025 14:15:00 Tuesday |
2410 2409.9 |
2410.2 | 2409.9 | 592 |
| 360 | -0.2 -0.01 % |
15-07-2025 13:15:00 Tuesday |
2413 2412.8 |
2413.4 | 2412.8 | 42 |
| 361 | 3.2 0.13 % |
15-07-2025 12:15:00 Tuesday |
2396.8 2400 |
2400 | 2396.8 | 76 |
| 362 | -1.3 -0.05 % |
15-07-2025 11:15:00 Tuesday |
2397.55 2396.25 |
2397.55 | 2396.25 | 2 |
| 363 | 3.3 0.14 % |
15-07-2025 10:15:00 Tuesday |
2396.7 2400 |
2400 | 2396.7 | 34 |
| 364 | 4.45 0.19 % |
15-07-2025 09:15:00 Tuesday |
2393.5 2397.95 |
2402.15 | 2381.25 | 1137 |
| 365 | 1.5 0.06 % |
14-07-2025 15:15:00 Monday |
2392.5 2394 |
2394 | 2392.5 | 257 |
| 366 | 2.2 0.09 % |
14-07-2025 14:15:00 Monday |
2394.3 2396.5 |
2396.5 | 2394.3 | 21 |
| 367 | 0 0 % |
14-07-2025 13:15:00 Monday |
2393.8 2393.8 |
2393.8 | 2393.8 | 1 |
| 368 | 1 0.04 % |
14-07-2025 12:15:00 Monday |
2387.4 2388.4 |
2388.6 | 2387.15 | 99 |
| 369 | -1.15 -0.05 % |
14-07-2025 11:15:00 Monday |
2390.8 2389.65 |
2390.9 | 2389.65 | 301 |
| 370 | -0.8 -0.03 % |
14-07-2025 10:15:00 Monday |
2386.6 2385.8 |
2387.8 | 2385.55 | 72 |
| 371 | -13.25 -0.55 % |
14-07-2025 09:15:00 Monday |
2399.05 2385.8 |
2410 | 2378.05 | 2096 |
| 372 | -1.5 -0.06 % |
11-07-2025 15:15:00 Friday |
2404.5 2403 |
2404.75 | 2403 | 150 |
| 373 | -0.8 -0.03 % |
11-07-2025 14:15:00 Friday |
2410.1 2409.3 |
2410.1 | 2409.3 | 14 |
| 374 | 0 0 % |
11-07-2025 13:15:00 Friday |
2415 2415 |
2415 | 2415 | 7 |
| 375 | 0 0 % |
11-07-2025 12:15:00 Friday |
2420.8 2420.8 |
2420.8 | 2420.8 | 50 |
| 376 | -1.7 -0.07 % |
11-07-2025 11:15:00 Friday |
2417 2415.3 |
2417 | 2415.3 | 21 |
| 377 | -2.65 -0.11 % |
11-07-2025 10:15:00 Friday |
2423 2420.35 |
2423.25 | 2420.35 | 127 |
| 378 | 15.2 0.63 % |
11-07-2025 09:15:00 Friday |
2406.95 2422.15 |
2427.45 | 2398 | 1894 |
| 379 | 0 0 % |
10-07-2025 15:15:00 Thursday |
2403 2403 |
2403 | 2403 | 106 |
| 380 | 1.5 0.06 % |
10-07-2025 14:15:00 Thursday |
2411.05 2412.55 |
2412.55 | 2411.05 | 11 |
| 381 | 0 0 % |
10-07-2025 13:15:00 Thursday |
2417.25 2417.25 |
2417.25 | 2417.25 | 25 |
| 382 | 0.75 0.03 % |
10-07-2025 12:15:00 Thursday |
2419.05 2419.8 |
2419.8 | 2419.05 | 20 |
| 383 | -0.25 -0.01 % |
10-07-2025 11:15:00 Thursday |
2421.95 2421.7 |
2421.95 | 2421.7 | 12 |
| 384 | -1.35 -0.06 % |
10-07-2025 10:15:00 Thursday |
2419 2417.65 |
2422.2 | 2414 | 1118 |
| 385 | -9.65 -0.4 % |
10-07-2025 09:15:00 Thursday |
2429.5 2419.85 |
2436.75 | 2417.6 | 2822 |
| 386 | 4.7 0.19 % |
09-07-2025 15:15:00 Wednesday |
2425.3 2430 |
2430 | 2423.7 | 1877 |
| 387 | -4.4 -0.18 % |
09-07-2025 14:15:00 Wednesday |
2429.4 2425 |
2431.1 | 2425 | 3045 |
| 388 | -4.2 -0.17 % |
09-07-2025 13:15:00 Wednesday |
2433.5 2429.3 |
2434.6 | 2429.3 | 2544 |
| 389 | -2.65 -0.11 % |
09-07-2025 12:15:00 Wednesday |
2434.75 2432.1 |
2434.75 | 2427.7 | 1914 |
| 390 | 6.65 0.27 % |
09-07-2025 11:15:00 Wednesday |
2426 2432.65 |
2434.8 | 2422.25 | 9480 |
| 391 | -5 -0.21 % |
09-07-2025 10:15:00 Wednesday |
2431 2426 |
2432.7 | 2423.35 | 2425 |
| 392 | 12.1 0.5 % |
09-07-2025 09:15:00 Wednesday |
2418.8 2430.9 |
2431 | 2416.35 | 6015 |
| 393 | -0.1 0 % |
08-07-2025 15:15:00 Tuesday |
2418.9 2418.8 |
2420 | 2415.9 | 1023 |
| 394 | -0.75 -0.03 % |
08-07-2025 14:15:00 Tuesday |
2412.05 2411.3 |
2412.05 | 2411.3 | 22 |
| 395 | -2 -0.08 % |
08-07-2025 13:15:00 Tuesday |
2414 2412 |
2414 | 2412 | 119 |
| 396 | 0.05 0 % |
08-07-2025 12:15:00 Tuesday |
2413.95 2414 |
2415 | 2413.95 | 44 |
| 397 | -4 -0.17 % |
08-07-2025 11:15:00 Tuesday |
2417 2413 |
2417.45 | 2413 | 196 |
| 398 | -1.5 -0.06 % |
08-07-2025 10:15:00 Tuesday |
2426.5 2425 |
2426.5 | 2423.8 | 209 |
| 399 | -0.7 -0.03 % |
08-07-2025 09:15:00 Tuesday |
2425 2424.3 |
2435.95 | 2417.35 | 5824 |
| 400 | 1.15 0.05 % |
07-07-2025 15:15:00 Monday |
2421.1 2422.25 |
2423.25 | 2420 | 804 |
| 401 | 0.4 0.02 % |
07-07-2025 14:15:00 Monday |
2423.55 2423.95 |
2425.7 | 2419.5 | 1932 |
| 402 | 6.1 0.25 % |
07-07-2025 13:15:00 Monday |
2415.9 2422 |
2425.8 | 2415.9 | 3197 |
| 403 | 0.9 0.04 % |
07-07-2025 12:15:00 Monday |
2411.95 2412.85 |
2412.9 | 2411.95 | 112 |
| 404 | 0 0 % |
07-07-2025 11:15:00 Monday |
2404 2404 |
2404 | 2404 | 497 |
| 405 | 1.95 0.08 % |
07-07-2025 10:15:00 Monday |
2401.2 2403.15 |
2403.75 | 2401.2 | 47 |
| 406 | 8.05 0.34 % |
07-07-2025 09:15:00 Monday |
2395.2 2403.25 |
2410.95 | 2392.05 | 6338 |
| 407 | -1.3 -0.05 % |
04-07-2025 15:15:00 Friday |
2392.65 2391.35 |
2392.65 | 2388.85 | 804 |
| 408 | 12.45 0.52 % |
04-07-2025 14:15:00 Friday |
2380.5 2392.95 |
2394.95 | 2377.95 | 3314 |
| 409 | -0.4 -0.02 % |
04-07-2025 13:15:00 Friday |
2379.4 2379 |
2379.4 | 2379 | 615 |
| 410 | -1.55 -0.07 % |
04-07-2025 12:15:00 Friday |
2372.1 2370.55 |
2373.65 | 2370.55 | 361 |
| 411 | 0.2 0.01 % |
04-07-2025 11:15:00 Friday |
2378.8 2379 |
2379 | 2378.8 | 43 |
| 412 | -2.1 -0.09 % |
04-07-2025 10:15:00 Friday |
2375.35 2373.25 |
2375.4 | 2373.25 | 115 |
| 413 | -11.6 -0.49 % |
04-07-2025 09:15:00 Friday |
2387 2375.4 |
2387.05 | 2368.3 | 5550 |
| 414 | -2.5 -0.1 % |
03-07-2025 15:15:00 Thursday |
2391 2388.5 |
2391.65 | 2388.5 | 913 |
| 415 | -2.55 -0.11 % |
03-07-2025 14:15:00 Thursday |
2394.65 2392.1 |
2394.7 | 2392.1 | 9 |
| 416 | -4.35 -0.18 % |
03-07-2025 13:15:00 Thursday |
2396.9 2392.55 |
2396.9 | 2392.5 | 161 |
| 417 | -1.45 -0.06 % |
03-07-2025 12:15:00 Thursday |
2395.85 2394.4 |
2396.9 | 2394.4 | 40 |
| 418 | -7.35 -0.31 % |
03-07-2025 11:15:00 Thursday |
2405 2397.65 |
2407 | 2392.4 | 4353 |
| 419 | -1.8 -0.08 % |
03-07-2025 10:15:00 Thursday |
2399.7 2397.9 |
2399.7 | 2397.55 | 59 |
| 420 | -0.25 -0.01 % |
03-07-2025 09:15:00 Thursday |
2399.95 2399.7 |
2404.25 | 2391.1 | 4311 |
| 421 | 1.65 0.07 % |
02-07-2025 15:15:00 Wednesday |
2388.4 2390.05 |
2390.7 | 2387 | 1586 |
| 422 | 4.05 0.17 % |
02-07-2025 14:15:00 Wednesday |
2384.35 2388.4 |
2388.95 | 2381 | 4496 |
| 423 | -3.75 -0.16 % |
02-07-2025 13:15:00 Wednesday |
2387.85 2384.1 |
2387.85 | 2380.7 | 2807 |
| 424 | -1.9 -0.08 % |
02-07-2025 12:15:00 Wednesday |
2389 2387.1 |
2395.2 | 2387 | 3025 |
| 425 | -1.5 -0.06 % |
02-07-2025 11:15:00 Wednesday |
2390.55 2389.05 |
2391.9 | 2386.9 | 2573 |
| 426 | 1.75 0.07 % |
02-07-2025 10:15:00 Wednesday |
2391.15 2392.9 |
2392.9 | 2387.5 | 3118 |
| 427 | -23.15 -0.96 % |
02-07-2025 09:15:00 Wednesday |
2415 2391.85 |
2415 | 2382.55 | 8780 |
| 428 | 1.95 0.08 % |
01-07-2025 15:15:00 Tuesday |
2408.85 2410.8 |
2410.8 | 2408.85 | 401 |
| 429 | 0.25 0.01 % |
01-07-2025 14:15:00 Tuesday |
2410.25 2410.5 |
2412.1 | 2410.2 | 191 |
| 430 | -3.8 -0.16 % |
01-07-2025 13:15:00 Tuesday |
2415 2411.2 |
2418.95 | 2408.55 | 3685 |
| 431 | -11.35 -0.47 % |
01-07-2025 12:15:00 Tuesday |
2426.35 2415 |
2428.6 | 2410.25 | 5977 |
| 432 | -18.7 -0.76 % |
01-07-2025 11:15:00 Tuesday |
2445.05 2426.35 |
2446.1 | 2423.8 | 5315 |
| 433 | -16.75 -0.68 % |
01-07-2025 10:15:00 Tuesday |
2461.75 2445 |
2463.55 | 2444 | 3194 |
| 434 | -5.4 -0.22 % |
01-07-2025 09:15:00 Tuesday |
2466.4 2461 |
2471.75 | 2460 | 3625 |
| 435 | -1.25 -0.05 % |
30-06-2025 15:15:00 Monday |
2465.5 2464.25 |
2467.7 | 2461 | 2488 |
| 436 | 0.5 0.02 % |
30-06-2025 14:15:00 Monday |
2465 2465.5 |
2472 | 2465 | 4095 |
| 437 | 18.65 0.76 % |
30-06-2025 13:15:00 Monday |
2446.35 2465 |
2465 | 2446.35 | 12449 |
| 438 | -2.6 -0.11 % |
30-06-2025 12:15:00 Monday |
2449.95 2447.35 |
2456.05 | 2442.05 | 20330 |
| 439 | -6.25 -0.25 % |
30-06-2025 11:15:00 Monday |
2456.35 2450.1 |
2456.95 | 2448.25 | 21957 |
| 440 | -1.05 -0.04 % |
30-06-2025 10:15:00 Monday |
2457.2 2456.15 |
2461.45 | 2450 | 3816 |
| 441 | -9.9 -0.4 % |
30-06-2025 09:15:00 Monday |
2466.9 2457 |
2475 | 2452.85 | 5950 |
| 442 | 0.35 0.01 % |
27-06-2025 15:15:00 Friday |
2458 2458.35 |
2461.7 | 2457.8 | 801 |
| 443 | -1.6 -0.07 % |
27-06-2025 14:15:00 Friday |
2451.9 2450.3 |
2451.9 | 2450.3 | 48 |
| 444 | -1.1 -0.04 % |
27-06-2025 13:15:00 Friday |
2447.1 2446 |
2447.1 | 2445.6 | 48 |
| 445 | 2 0.08 % |
27-06-2025 12:15:00 Friday |
2454.6 2456.6 |
2456.65 | 2454.6 | 241 |
| 446 | -0.25 -0.01 % |
27-06-2025 11:15:00 Friday |
2442.9 2442.65 |
2443.6 | 2440.25 | 334 |
| 447 | 0.4 0.02 % |
27-06-2025 10:15:00 Friday |
2443.6 2444 |
2445 | 2442.2 | 344 |
| 448 | -10.35 -0.42 % |
27-06-2025 09:15:00 Friday |
2453.95 2443.6 |
2453.95 | 2426.05 | 10063 |
| 449 | 3.25 0.13 % |
26-06-2025 15:15:00 Thursday |
2430 2433.25 |
2435.4 | 2429 | 781 |
| 450 | 7.5 0.31 % |
26-06-2025 14:15:00 Thursday |
2421 2428.5 |
2433.5 | 2419.35 | 9498 |
| 451 | 0 0 % |
26-06-2025 13:15:00 Thursday |
2421 2421 |
2427.3 | 2416.7 | 5336 |
| 452 | -0.85 -0.04 % |
26-06-2025 12:15:00 Thursday |
2409.9 2409.05 |
2412 | 2408.1 | 397 |
| 453 | -1.35 -0.06 % |
26-06-2025 11:15:00 Thursday |
2425 2423.65 |
2425 | 2422 | 388 |
| 454 | -0.25 -0.01 % |
26-06-2025 10:15:00 Thursday |
2430.05 2429.8 |
2432 | 2429 | 589 |
| 455 | 10.4 0.43 % |
26-06-2025 09:15:00 Thursday |
2422 2432.4 |
2444.65 | 2418.05 | 22750 |
| 456 | -2.75 -0.11 % |
25-06-2025 15:15:00 Wednesday |
2406.8 2404.05 |
2407 | 2403.85 | 609 |
| 457 | -2.6 -0.11 % |
25-06-2025 14:15:00 Wednesday |
2408.65 2406.05 |
2408.65 | 2404.8 | 155 |
| 458 | -4.55 -0.19 % |
25-06-2025 13:15:00 Wednesday |
2404.8 2400.25 |
2404.8 | 2400.25 | 216 |
| 459 | -4.1 -0.17 % |
25-06-2025 12:15:00 Wednesday |
2406.55 2402.45 |
2407 | 2396.5 | 2950 |
| 460 | -10.85 -0.45 % |
25-06-2025 11:15:00 Wednesday |
2415.6 2404.75 |
2416.25 | 2402.35 | 3792 |
| 461 | -1.95 -0.08 % |
25-06-2025 10:15:00 Wednesday |
2418.2 2416.25 |
2429 | 2411 | 8482 |
| 462 | 42.1 1.77 % |
25-06-2025 09:15:00 Wednesday |
2376.45 2418.55 |
2421 | 2375.55 | 14250 |
| 463 | 8.55 0.36 % |
24-06-2025 15:15:00 Tuesday |
2363.45 2372 |
2374.4 | 2363.45 | 18891 |
| 464 | -4.75 -0.2 % |
24-06-2025 14:15:00 Tuesday |
2368.15 2363.4 |
2369.8 | 2358.2 | 6220 |
| 465 | -5.8 -0.24 % |
24-06-2025 13:15:00 Tuesday |
2372.9 2367.1 |
2375 | 2361.1 | 20556 |
| 466 | -3.3 -0.14 % |
24-06-2025 12:15:00 Tuesday |
2375.3 2372 |
2381.5 | 2370.25 | 8275 |
| 467 | 5.7 0.24 % |
24-06-2025 11:15:00 Tuesday |
2370.4 2376.1 |
2377.35 | 2369.3 | 2848 |
| 468 | -0.4 -0.02 % |
24-06-2025 10:15:00 Tuesday |
2370 2369.6 |
2371.5 | 2360.6 | 9134 |
| 469 | 4.3 0.18 % |
24-06-2025 09:15:00 Tuesday |
2363.75 2368.05 |
2378.4 | 2358 | 6133 |
| 470 | -0.75 -0.03 % |
23-06-2025 15:15:00 Monday |
2360.75 2360 |
2363.1 | 2357.5 | 1673 |
| 471 | -0.7 -0.03 % |
23-06-2025 14:15:00 Monday |
2361.45 2360.75 |
2361.45 | 2351.75 | 4157 |
| 472 | -6 -0.25 % |
23-06-2025 13:15:00 Monday |
2365.2 2359.2 |
2367.95 | 2358 | 1933 |
| 473 | -5 -0.21 % |
23-06-2025 12:15:00 Monday |
2369.9 2364.9 |
2370.1 | 2357 | 3190 |
| 474 | -14.3 -0.6 % |
23-06-2025 11:15:00 Monday |
2383.65 2369.35 |
2383.95 | 2367.8 | 3191 |
| 475 | 15.35 0.65 % |
23-06-2025 10:15:00 Monday |
2367.6 2382.95 |
2382.95 | 2362 | 5343 |
| 476 | 3.95 0.17 % |
23-06-2025 09:15:00 Monday |
2365.05 2369 |
2399.55 | 2363.7 | 16357 |
| 477 | 23.2 0.98 % |
20-06-2025 15:15:00 Friday |
2365 2388.2 |
2395 | 2355 | 36192 |
| 478 | 6.6 0.28 % |
20-06-2025 14:15:00 Friday |
2358.4 2365 |
2368 | 2349.6 | 17182 |
| 479 | -6 -0.25 % |
20-06-2025 13:15:00 Friday |
2365 2359 |
2368.6 | 2358 | 1684 |
| 480 | 10.2 0.43 % |
20-06-2025 12:15:00 Friday |
2354.8 2365 |
2369.3 | 2353.55 | 3928 |
| 481 | 11.1 0.47 % |
20-06-2025 11:15:00 Friday |
2343.7 2354.8 |
2355 | 2338.8 | 4345 |
| 482 | 1.3 0.06 % |
20-06-2025 10:15:00 Friday |
2340.7 2342 |
2350.55 | 2337.5 | 4372 |
| 483 | -1.4 -0.06 % |
20-06-2025 09:15:00 Friday |
2339.9 2338.5 |
2356.8 | 2320 | 16894 |
| 484 | -12.15 -0.52 % |
19-06-2025 15:15:00 Thursday |
2321.25 2309.1 |
2321.9 | 2309.1 | 3120 |
| 485 | -5.1 -0.22 % |
19-06-2025 14:15:00 Thursday |
2326.1 2321 |
2327.95 | 2314.6 | 2055 |
| 486 | -1.8 -0.08 % |
19-06-2025 13:15:00 Thursday |
2329.15 2327.35 |
2331 | 2327 | 607 |
| 487 | -5.1 -0.22 % |
19-06-2025 12:15:00 Thursday |
2333 2327.9 |
2334.35 | 2327.9 | 211 |
| 488 | 4.75 0.2 % |
19-06-2025 11:15:00 Thursday |
2328.25 2333 |
2333.1 | 2326 | 199 |
| 489 | -4.05 -0.17 % |
19-06-2025 10:15:00 Thursday |
2330.25 2326.2 |
2330.35 | 2320.5 | 57630 |
| 490 | -8.7 -0.37 % |
19-06-2025 09:15:00 Thursday |
2339 2330.3 |
2341.35 | 2328.2 | 744 |
| 491 | -10.8 -0.46 % |
18-06-2025 15:15:00 Wednesday |
2342.8 2332 |
2342.9 | 2332 | 867 |
| 492 | 2.5 0.11 % |
18-06-2025 14:15:00 Wednesday |
2338.95 2341.45 |
2342.25 | 2334.15 | 1182 |
| 493 | 6.3 0.27 % |
18-06-2025 13:15:00 Wednesday |
2331.7 2338 |
2338 | 2330.05 | 491 |
| 494 | -3.9 -0.17 % |
18-06-2025 12:15:00 Wednesday |
2333.9 2330 |
2333.9 | 2325.75 | 966 |
| 495 | -6.45 -0.28 % |
18-06-2025 11:15:00 Wednesday |
2341.2 2334.75 |
2341.2 | 2331.2 | 1214 |
| 496 | -15.3 -0.65 % |
18-06-2025 10:15:00 Wednesday |
2356.5 2341.2 |
2357.6 | 2340.8 | 614 |
| 497 | -4.1 -0.17 % |
18-06-2025 09:15:00 Wednesday |
2359 2354.9 |
2363.15 | 2351.25 | 677 |
| 498 | -3.1 -0.13 % |
17-06-2025 15:15:00 Tuesday |
2362.05 2358.95 |
2364.15 | 2358.95 | 536 |
| 499 | 4 0.17 % |
17-06-2025 14:15:00 Tuesday |
2358.95 2362.95 |
2362.95 | 2355.6 | 1372 |
| 500 | 0.5 0.02 % |
17-06-2025 13:15:00 Tuesday |
2360.1 2360.6 |
2362.6 | 2356 | 599 |
| 501 | -2.75 -0.12 % |
17-06-2025 12:15:00 Tuesday |
2361.55 2358.8 |
2363.1 | 2353.85 | 1306 |
| 502 | -13 -0.55 % |
17-06-2025 11:15:00 Tuesday |
2375.4 2362.4 |
2376.6 | 2361.4 | 961 |
| 503 | 0.8 0.03 % |
17-06-2025 10:15:00 Tuesday |
2377.45 2378.25 |
2379.45 | 2376.05 | 111 |
| 504 | 4.3 0.18 % |
17-06-2025 09:15:00 Tuesday |
2373.15 2377.45 |
2384.95 | 2373.15 | 2063 |
| 505 | 1.65 0.07 % |
16-06-2025 15:15:00 Monday |
2388.3 2389.95 |
2389.95 | 2387.6 | 152 |
| 506 | 0 0 % |
16-06-2025 14:15:00 Monday |
2386.95 2386.95 |
2386.95 | 2386.95 | 25 |
| 507 | 0 0 % |
16-06-2025 13:15:00 Monday |
2385.4 2385.4 |
2385.4 | 2385.4 | 2 |
| 508 | 0 0 % |
16-06-2025 12:15:00 Monday |
2385.9 2385.9 |
2385.9 | 2385.9 | 20 |
| 509 | 1 0.04 % |
16-06-2025 11:15:00 Monday |
2388.1 2389.1 |
2389.1 | 2387.1 | 83 |
| 510 | 3.2 0.13 % |
16-06-2025 10:15:00 Monday |
2386 2389.2 |
2389.2 | 2385.25 | 1306 |
| 511 | 23.5 0.99 % |
16-06-2025 09:15:00 Monday |
2362.35 2385.85 |
2387.55 | 2362.35 | 3586 |
| 512 | 5 0.21 % |
13-06-2025 15:15:00 Friday |
2375 2380 |
2380 | 2374 | 567 |
| 513 | 6.7 0.28 % |
13-06-2025 14:15:00 Friday |
2370.05 2376.75 |
2378.8 | 2369.05 | 2938 |
| 514 | 2.8 0.12 % |
13-06-2025 13:15:00 Friday |
2367 2369.8 |
2372.45 | 2366.35 | 791 |
| 515 | 0.1 0 % |
13-06-2025 12:15:00 Friday |
2366 2366.1 |
2369.65 | 2365.05 | 1332 |
| 516 | -0.75 -0.03 % |
13-06-2025 11:15:00 Friday |
2366 2365.25 |
2368.8 | 2363.55 | 485 |
| 517 | 6.5 0.28 % |
13-06-2025 10:15:00 Friday |
2359.55 2366.05 |
2369.25 | 2359.15 | 1211 |
| 518 | 5.55 0.24 % |
13-06-2025 09:15:00 Friday |
2355.05 2360.6 |
2366.75 | 2347.8 | 5512 |
| 519 | -4.6 -0.19 % |
12-06-2025 15:15:00 Thursday |
2387.8 2383.2 |
2392.65 | 2381.25 | 1621 |
| 520 | 15.05 0.63 % |
12-06-2025 14:15:00 Thursday |
2373.15 2388.2 |
2390.85 | 2370.8 | 2371 |
| 521 | -19.85 -0.83 % |
12-06-2025 13:15:00 Thursday |
2391 2371.15 |
2394.75 | 2368.05 | 11470 |
| 522 | 1.4 0.06 % |
12-06-2025 12:15:00 Thursday |
2389.6 2391 |
2397.35 | 2384.25 | 8427 |
| 523 | -17.05 -0.71 % |
12-06-2025 11:15:00 Thursday |
2405.85 2388.8 |
2406.8 | 2383 | 1762 |
| 524 | 0.45 0.02 % |
12-06-2025 10:15:00 Thursday |
2404.35 2404.8 |
2408.4 | 2398.3 | 2801 |
| 525 | -11.1 -0.46 % |
12-06-2025 09:15:00 Thursday |
2415.45 2404.35 |
2422.85 | 2402.85 | 1950 |
| 526 | -3.85 -0.16 % |
11-06-2025 15:15:00 Wednesday |
2422.15 2418.3 |
2422.15 | 2416.35 | 281 |
| 527 | -0.3 -0.01 % |
11-06-2025 14:15:00 Wednesday |
2429.4 2429.1 |
2429.4 | 2429.1 | 14 |
| 528 | 0.9 0.04 % |
11-06-2025 13:15:00 Wednesday |
2427.1 2428 |
2428 | 2423.4 | 5247 |
| 529 | 1.45 0.06 % |
11-06-2025 12:15:00 Wednesday |
2430.5 2431.95 |
2431.95 | 2430.5 | 7 |
| 530 | 2.2 0.09 % |
11-06-2025 11:15:00 Wednesday |
2430.55 2432.75 |
2432.75 | 2430.55 | 107 |
| 531 | 2.75 0.11 % |
11-06-2025 10:15:00 Wednesday |
2425.1 2427.85 |
2427.85 | 2424.8 | 8 |
| 532 | -25.05 -1.02 % |
11-06-2025 09:15:00 Wednesday |
2449 2423.95 |
2449 | 2421.45 | 4088 |
| 533 | 0.2 0.01 % |
10-06-2025 15:15:00 Tuesday |
2430.8 2431 |
2431.85 | 2428.65 | 2163 |
| 534 | 0.75 0.03 % |
10-06-2025 14:15:00 Tuesday |
2432.55 2433.3 |
2434.9 | 2432.45 | 20 |
| 535 | 7.3 0.3 % |
10-06-2025 13:15:00 Tuesday |
2426.7 2434 |
2438.4 | 2424.9 | 25288 |
| 536 | 0 0 % |
10-06-2025 12:15:00 Tuesday |
2425 2425 |
2425.95 | 2424.1 | 8793 |
| 537 | 0.7 0.03 % |
10-06-2025 11:15:00 Tuesday |
2414 2414.7 |
2414.7 | 2412.4 | 17 |
| 538 | -0.65 -0.03 % |
10-06-2025 10:15:00 Tuesday |
2414.65 2414 |
2419.05 | 2409.65 | 2656 |
| 539 | -2.65 -0.11 % |
10-06-2025 09:15:00 Tuesday |
2415 2412.35 |
2423.05 | 2407.95 | 2721 |
| 540 | 5 0.21 % |
09-06-2025 15:15:00 Monday |
2415.3 2420.3 |
2420.3 | 2413.9 | 931 |
| 541 | 2.25 0.09 % |
09-06-2025 14:15:00 Monday |
2413.75 2416 |
2416 | 2409.65 | 628 |
| 542 | 4.25 0.18 % |
09-06-2025 13:15:00 Monday |
2410.45 2414.7 |
2415 | 2409.1 | 385 |
| 543 | 0 0 % |
09-06-2025 12:15:00 Monday |
2409 2409 |
2409 | 2409 | 32 |
| 544 | 1.15 0.05 % |
09-06-2025 11:15:00 Monday |
2408.45 2409.6 |
2409.6 | 2408.45 | 7 |
| 545 | 3.5 0.15 % |
09-06-2025 10:15:00 Monday |
2405.35 2408.85 |
2408.9 | 2404.6 | 55 |
| 546 | -13.3 -0.55 % |
09-06-2025 09:15:00 Monday |
2417.45 2404.15 |
2425.9 | 2401.6 | 1398 |
| 547 | 1.75 0.07 % |
06-06-2025 15:15:00 Friday |
2414.1 2415.85 |
2416.8 | 2414.1 | 105 |
| 548 | 3.3 0.14 % |
06-06-2025 14:15:00 Friday |
2399.2 2402.5 |
2402.5 | 2399.1 | 89 |
| 549 | 1.8 0.08 % |
06-06-2025 13:15:00 Friday |
2399.45 2401.25 |
2401.25 | 2399.4 | 60 |
| 550 | 3.3 0.14 % |
06-06-2025 12:15:00 Friday |
2395.1 2398.4 |
2398.4 | 2395.1 | 95 |
| 551 | -1.5 -0.06 % |
06-06-2025 11:15:00 Friday |
2392.05 2390.55 |
2392.05 | 2390.55 | 123 |
| 552 | -3.6 -0.15 % |
06-06-2025 10:15:00 Friday |
2398.3 2394.7 |
2398.3 | 2394.7 | 124 |
| 553 | -8.95 -0.37 % |
06-06-2025 09:15:00 Friday |
2405.1 2396.15 |
2405.9 | 2390.9 | 1844 |
| 554 | 3.6 0.15 % |
05-06-2025 15:15:00 Thursday |
2401.4 2405 |
2405 | 2400.85 | 53 |
| 555 | -2.95 -0.12 % |
05-06-2025 14:15:00 Thursday |
2389.65 2386.7 |
2390.4 | 2386.7 | 196 |
| 556 | 0 0 % |
05-06-2025 13:15:00 Thursday |
2399 2399 |
2399 | 2399 | 2 |
| 557 | -2.1 -0.09 % |
05-06-2025 12:15:00 Thursday |
2404.95 2402.85 |
2409.2 | 2402.85 | 172 |
| 558 | -1.75 -0.07 % |
05-06-2025 11:15:00 Thursday |
2396.25 2394.5 |
2398.8 | 2394.5 | 41 |
| 559 | 1.7 0.07 % |
05-06-2025 10:15:00 Thursday |
2391.2 2392.9 |
2393.45 | 2391.05 | 318 |
| 560 | -7.55 -0.31 % |
05-06-2025 09:15:00 Thursday |
2400 2392.45 |
2400 | 2382 | 2126 |
| 561 | -3.75 -0.16 % |
04-06-2025 15:15:00 Wednesday |
2399.9 2396.15 |
2399.9 | 2395.45 | 35 |
| 562 | -0.55 -0.02 % |
04-06-2025 14:15:00 Wednesday |
2401.05 2400.5 |
2403.25 | 2392.25 | 26971 |
| 563 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
2400.15 2400.15 |
2400.15 | 2400.15 | 2 |
| 564 | 4.35 0.18 % |
04-06-2025 12:15:00 Wednesday |
2397.2 2401.55 |
2402 | 2394 | 1482 |
| 565 | -1 -0.04 % |
04-06-2025 11:15:00 Wednesday |
2401 2400 |
2402.2 | 2399.7 | 167 |
| 566 | 13.35 0.56 % |
04-06-2025 10:15:00 Wednesday |
2386.65 2400 |
2402.35 | 2386.65 | 3454 |
| 567 | -14.4 -0.6 % |
04-06-2025 09:15:00 Wednesday |
2399.2 2384.8 |
2400.3 | 2384.3 | 1621 |
| 568 | 0.2 0.01 % |
03-06-2025 15:15:00 Tuesday |
2388.95 2389.15 |
2392.05 | 2388.95 | 145 |
| 569 | 0.55 0.02 % |
03-06-2025 14:15:00 Tuesday |
2400 2400.55 |
2400.55 | 2398.85 | 28 |
| 570 | 2.75 0.11 % |
03-06-2025 13:15:00 Tuesday |
2399.25 2402 |
2404.15 | 2394.1 | 14378 |
| 571 | 0.45 0.02 % |
03-06-2025 12:15:00 Tuesday |
2398.8 2399.25 |
2399.35 | 2398.8 | 78 |
| 572 | -0.9 -0.04 % |
03-06-2025 11:15:00 Tuesday |
2395 2394.1 |
2395.5 | 2393.7 | 287 |
| 573 | 1.25 0.05 % |
03-06-2025 10:15:00 Tuesday |
2398.25 2399.5 |
2399.6 | 2398.05 | 98 |
| 574 | -22.15 -0.92 % |
03-06-2025 09:15:00 Tuesday |
2419.75 2397.6 |
2424 | 2390.4 | 4145 |
| 575 | 0.95 0.04 % |
02-06-2025 15:15:00 Monday |
2402.2 2403.15 |
2404.35 | 2400.4 | 102 |
| 576 | 0 0 % |
02-06-2025 14:15:00 Monday |
2400.7 2400.7 |
2400.7 | 2400.7 | 10 |
| 577 | 5.25 0.22 % |
02-06-2025 13:15:00 Monday |
2403.35 2408.6 |
2410 | 2403.35 | 121 |
| 578 | -0.85 -0.04 % |
02-06-2025 12:15:00 Monday |
2400 2399.15 |
2400 | 2399.15 | 121 |
| 579 | -2.15 -0.09 % |
02-06-2025 11:15:00 Monday |
2401.15 2399 |
2405.6 | 2391.6 | 1302 |
| 580 | -5 -0.21 % |
02-06-2025 10:15:00 Monday |
2408.6 2403.6 |
2408.6 | 2403.15 | 145 |
| 581 | 19.2 0.8 % |
02-06-2025 09:15:00 Monday |
2390.25 2409.45 |
2414.35 | 2390.25 | 5916 |
| 582 | 5.1 0.21 % |
30-05-2025 15:15:00 Friday |
2395 2400.1 |
2401.5 | 2390.1 | 541 |
| 583 | -20.5 -0.85 % |
30-05-2025 14:15:00 Friday |
2415.5 2395 |
2415.5 | 2392.9 | 5333 |
| 584 | 0 0 % |
30-05-2025 13:15:00 Friday |
2415 2415 |
2415 | 2415 | 30 |
| 585 | -5.3 -0.22 % |
30-05-2025 12:15:00 Friday |
2422.5 2417.2 |
2422.5 | 2417 | 152 |
| 586 | 0 0 % |
30-05-2025 11:15:00 Friday |
2432.35 2432.35 |
2432.35 | 2432.35 | 89 |
| 587 | 2.65 0.11 % |
30-05-2025 10:15:00 Friday |
2439.35 2442 |
2442 | 2439.35 | 102 |
| 588 | -14.65 -0.6 % |
30-05-2025 09:15:00 Friday |
2454 2439.35 |
2457 | 2430.75 | 2398 |
| 589 | 3.1 0.13 % |
29-05-2025 15:15:00 Thursday |
2433.9 2437 |
2437 | 2433.9 | 192 |
| 590 | 8.3 0.34 % |
29-05-2025 14:15:00 Thursday |
2427.7 2436 |
2437.2 | 2423.5 | 1238 |
| 591 | -0.6 -0.02 % |
29-05-2025 13:15:00 Thursday |
2425 2424.4 |
2425 | 2424.4 | 21 |
| 592 | 0.2 0.01 % |
29-05-2025 12:15:00 Thursday |
2426.15 2426.35 |
2427.25 | 2425.55 | 320 |
| 593 | 0 0 % |
29-05-2025 11:15:00 Thursday |
2419.6 2419.6 |
2419.6 | 2419.6 | 10 |
| 594 | -0.35 -0.01 % |
29-05-2025 10:15:00 Thursday |
2421.65 2421.3 |
2425 | 2412.95 | 935 |
| 595 | 4.9 0.2 % |
29-05-2025 09:15:00 Thursday |
2418.5 2423.4 |
2428.6 | 2406.5 | 3010 |
| 596 | 2.85 0.12 % |
28-05-2025 15:15:00 Wednesday |
2418.05 2420.9 |
2420.9 | 2418.05 | 1377 |
| 597 | -2.05 -0.08 % |
28-05-2025 14:15:00 Wednesday |
2424.15 2422.1 |
2425.15 | 2422 | 303 |
| 598 | 8.1 0.34 % |
28-05-2025 13:15:00 Wednesday |
2417.3 2425.4 |
2427 | 2417.3 | 3703 |
| 599 | 1.95 0.08 % |
28-05-2025 12:15:00 Wednesday |
2423.4 2425.35 |
2425.35 | 2423.4 | 30 |
| 600 | 1.75 0.07 % |
28-05-2025 11:15:00 Wednesday |
2418.2 2419.95 |
2422.8 | 2418 | 510 |
| 601 | -0.7 -0.03 % |
28-05-2025 10:15:00 Wednesday |
2428.25 2427.55 |
2429 | 2425.5 | 662 |
| 602 | -31 -1.26 % |
28-05-2025 09:15:00 Wednesday |
2460 2429 |
2460 | 2423.25 | 4971 |
| 603 | -3.8 -0.15 % |
27-05-2025 15:15:00 Tuesday |
2465.3 2461.5 |
2465.3 | 2453.15 | 5253 |
| 604 | 22.85 0.94 % |
27-05-2025 14:15:00 Tuesday |
2442.35 2465.2 |
2466.8 | 2438.15 | 9381 |
| 605 | -1.35 -0.06 % |
27-05-2025 13:15:00 Tuesday |
2441.5 2440.15 |
2450 | 2436.9 | 3283 |
| 606 | -16.75 -0.68 % |
27-05-2025 12:15:00 Tuesday |
2459.2 2442.45 |
2459.2 | 2439.3 | 4083 |
| 607 | -13.05 -0.53 % |
27-05-2025 11:15:00 Tuesday |
2470.2 2457.15 |
2481.1 | 2455.65 | 1807 |
| 608 | 22.3 0.91 % |
27-05-2025 10:15:00 Tuesday |
2445.8 2468.1 |
2481.6 | 2440.1 | 3157 |
| 609 | -5.3 -0.22 % |
27-05-2025 09:15:00 Tuesday |
2453.3 2448 |
2455.45 | 2431.65 | 7187 |
| 610 | -5.05 -0.21 % |
26-05-2025 15:15:00 Monday |
2458.1 2453.05 |
2458.1 | 2450 | 1507 |
| 611 | 6.55 0.27 % |
26-05-2025 14:15:00 Monday |
2451.55 2458.1 |
2458.6 | 2447.3 | 4184 |
| 612 | -7.9 -0.32 % |
26-05-2025 13:15:00 Monday |
2458.5 2450.6 |
2460 | 2449.3 | 16233 |
| 613 | 0.5 0.02 % |
26-05-2025 12:15:00 Monday |
2458 2458.5 |
2460.95 | 2450.9 | 25734 |
| 614 | -5.6 -0.23 % |
26-05-2025 11:15:00 Monday |
2463.6 2458 |
2464.5 | 2450.8 | 61898 |
| 615 | 20.15 0.83 % |
26-05-2025 10:15:00 Monday |
2441.85 2462 |
2462 | 2435.05 | 7963 |
| 616 | 37.45 1.56 % |
26-05-2025 09:15:00 Monday |
2405.75 2443.2 |
2445 | 2405.75 | 4284 |
| 617 | -6.9 -0.29 % |
23-05-2025 15:15:00 Friday |
2413 2406.1 |
2419 | 2406.1 | 2379 |
| 618 | 6.7 0.28 % |
23-05-2025 14:15:00 Friday |
2405 2411.7 |
2415 | 2403 | 25795 |
| 619 | 5.7 0.24 % |
23-05-2025 13:15:00 Friday |
2399.3 2405 |
2406.4 | 2394 | 5993 |
| 620 | 2.3 0.1 % |
23-05-2025 12:15:00 Friday |
2395.25 2397.55 |
2407 | 2395.05 | 29054 |
| 621 | -17.1 -0.71 % |
23-05-2025 11:15:00 Friday |
2412.1 2395 |
2412.1 | 2391.65 | 4559 |
| 622 | 16.6 0.69 % |
23-05-2025 10:15:00 Friday |
2395.4 2412 |
2413.05 | 2391.35 | 7118 |
| 623 | 44.95 1.91 % |
23-05-2025 09:15:00 Friday |
2350.45 2395.4 |
2398.25 | 2350.45 | 6211 |
| 624 | -3.05 -0.13 % |
22-05-2025 15:15:00 Thursday |
2364.9 2361.85 |
2364.9 | 2358 | 1261 |
| 625 | 13.7 0.58 % |
22-05-2025 14:15:00 Thursday |
2350.7 2364.4 |
2366 | 2343.8 | 1682 |
| 626 | -5.9 -0.25 % |
22-05-2025 13:15:00 Thursday |
2356.3 2350.4 |
2359.25 | 2340.8 | 19929 |
| 627 | -11.9 -0.5 % |
22-05-2025 12:15:00 Thursday |
2366 2354.1 |
2366.9 | 2350.2 | 1143 |
| 628 | 2.5 0.11 % |
22-05-2025 11:15:00 Thursday |
2361.9 2364.4 |
2368.95 | 2360.2 | 587 |
| 629 | 2.85 0.12 % |
22-05-2025 10:15:00 Thursday |
2359.05 2361.9 |
2366.5 | 2355.9 | 651 |
| 630 | -31.5 -1.32 % |
22-05-2025 09:15:00 Thursday |
2391.75 2360.25 |
2391.75 | 2347.05 | 1488 |
| 631 | -6.45 -0.27 % |
21-05-2025 15:15:00 Wednesday |
2391.05 2384.6 |
2392.1 | 2384.6 | 309 |
| 632 | 4.9 0.21 % |
21-05-2025 14:15:00 Wednesday |
2386.45 2391.35 |
2396.45 | 2385.95 | 930 |
| 633 | 4.1 0.17 % |
21-05-2025 13:15:00 Wednesday |
2383.5 2387.6 |
2389 | 2381.65 | 811 |
| 634 | 6.95 0.29 % |
21-05-2025 12:15:00 Wednesday |
2376.55 2383.5 |
2385.65 | 2375.1 | 337 |
| 635 | -0.1 0 % |
21-05-2025 11:15:00 Wednesday |
2378.1 2378 |
2388.5 | 2377.95 | 704 |
| 636 | -8.65 -0.36 % |
21-05-2025 10:15:00 Wednesday |
2386.7 2378.05 |
2388.1 | 2370.8 | 629 |
| 637 | 19.6 0.83 % |
21-05-2025 09:15:00 Wednesday |
2365.2 2384.8 |
2386.85 | 2358.2 | 1313 |
| 638 | 3.45 0.15 % |
20-05-2025 15:15:00 Tuesday |
2357.55 2361 |
2363 | 2356.7 | 331 |
| 639 | -19.55 -0.82 % |
20-05-2025 14:15:00 Tuesday |
2377.3 2357.75 |
2377.3 | 2355.15 | 5884 |
| 640 | -6.35 -0.27 % |
20-05-2025 13:15:00 Tuesday |
2383.4 2377.05 |
2384.65 | 2375.7 | 3191 |
| 641 | -3.95 -0.17 % |
20-05-2025 12:15:00 Tuesday |
2386.5 2382.55 |
2388.45 | 2381.8 | 875 |
| 642 | -14.2 -0.59 % |
20-05-2025 11:15:00 Tuesday |
2403.6 2389.4 |
2403.95 | 2387.4 | 731 |
| 643 | 3.45 0.14 % |
20-05-2025 10:15:00 Tuesday |
2400.5 2403.95 |
2408.15 | 2397.45 | 1612 |
| 644 | -1.45 -0.06 % |
20-05-2025 09:15:00 Tuesday |
2403.85 2402.4 |
2414.7 | 2398.6 | 1312 |
| 645 | 0.1 0 % |
19-05-2025 15:15:00 Monday |
2407.85 2407.95 |
2408.8 | 2407.8 | 44 |
| 646 | -0.65 -0.03 % |
19-05-2025 14:15:00 Monday |
2400.75 2400.1 |
2402.15 | 2398.2 | 63 |
| 647 | -3.55 -0.15 % |
19-05-2025 13:15:00 Monday |
2410 2406.45 |
2410.8 | 2406.2 | 111 |
| 648 | 6.6 0.27 % |
19-05-2025 12:15:00 Monday |
2405.85 2412.45 |
2413 | 2405.85 | 746 |
| 649 | -2.95 -0.12 % |
19-05-2025 11:15:00 Monday |
2410.05 2407.1 |
2413.65 | 2404.15 | 1005 |
| 650 | -7.05 -0.29 % |
19-05-2025 10:15:00 Monday |
2417.1 2410.05 |
2422.2 | 2407.15 | 2220 |
| 651 | 21.45 0.9 % |
19-05-2025 09:15:00 Monday |
2395.65 2417.1 |
2419 | 2395.65 | 4072 |
| 652 | -6.35 -0.26 % |
16-05-2025 15:15:00 Friday |
2410.35 2404 |
2415.85 | 2403.4 | 1717 |
| 653 | 10.25 0.43 % |
16-05-2025 14:15:00 Friday |
2400.2 2410.45 |
2413.65 | 2398.5 | 1183 |
| 654 | -1.95 -0.08 % |
16-05-2025 13:15:00 Friday |
2402.2 2400.25 |
2402.35 | 2400 | 370 |
| 655 | 4.1 0.17 % |
16-05-2025 12:15:00 Friday |
2395.9 2400 |
2402.2 | 2395 | 505 |
| 656 | 0.4 0.02 % |
16-05-2025 11:15:00 Friday |
2395.75 2396.15 |
2396.15 | 2392.65 | 510 |
| 657 | 16.7 0.7 % |
16-05-2025 10:15:00 Friday |
2378 2394.7 |
2398.5 | 2378 | 1188 |
| 658 | -13.05 -0.55 % |
16-05-2025 09:15:00 Friday |
2391.25 2378.2 |
2410 | 2378.2 | 1208 |
| 659 | -6.85 -0.29 % |
15-05-2025 15:15:00 Thursday |
2397.1 2390.25 |
2401.7 | 2389.55 | 2693 |
| 660 | -1.1 -0.05 % |
15-05-2025 14:15:00 Thursday |
2400.2 2399.1 |
2402.15 | 2392.85 | 3278 |
| 661 | 7.05 0.29 % |
15-05-2025 13:15:00 Thursday |
2393 2400.05 |
2414.7 | 2388.95 | 5363 |
| 662 | 18.4 0.77 % |
15-05-2025 12:15:00 Thursday |
2374.6 2393 |
2393 | 2368 | 1874 |
| 663 | 9.65 0.41 % |
15-05-2025 11:15:00 Thursday |
2360.05 2369.7 |
2374.6 | 2356.7 | 2290 |
| 664 | 13.7 0.58 % |
15-05-2025 10:15:00 Thursday |
2349.25 2362.95 |
2378 | 2347.85 | 2564 |
| 665 | -26.05 -1.1 % |
15-05-2025 09:15:00 Thursday |
2371.05 2345 |
2374.35 | 2343 | 2999 |
| 666 | -0.9 -0.04 % |
14-05-2025 15:15:00 Wednesday |
2370.9 2370 |
2374.25 | 2366 | 3931 |
| 667 | 2 0.08 % |
14-05-2025 14:15:00 Wednesday |
2367 2369 |
2375 | 2365.05 | 8135 |
| 668 | 2.95 0.12 % |
14-05-2025 13:15:00 Wednesday |
2364.05 2367 |
2368.45 | 2361.4 | 7593 |
| 669 | -3.35 -0.14 % |
14-05-2025 12:15:00 Wednesday |
2366.15 2362.8 |
2368.45 | 2355.95 | 887 |
| 670 | 3.3 0.14 % |
14-05-2025 11:15:00 Wednesday |
2361.75 2365.05 |
2366.7 | 2358 | 21780 |
| 671 | -6.25 -0.26 % |
14-05-2025 10:15:00 Wednesday |
2368.7 2362.45 |
2369.5 | 2356.65 | 10483 |
| 672 | -2.6 -0.11 % |
14-05-2025 09:15:00 Wednesday |
2372.05 2369.45 |
2372.05 | 2354.75 | 1419 |
| 673 | -2.2 -0.09 % |
13-05-2025 15:15:00 Tuesday |
2371.5 2369.3 |
2373.7 | 2362.4 | 6207 |
| 674 | 6.8 0.29 % |
13-05-2025 14:15:00 Tuesday |
2364.35 2371.15 |
2376.45 | 2360.9 | 44894 |
| 675 | 4 0.17 % |
13-05-2025 13:15:00 Tuesday |
2363.15 2367.15 |
2367.15 | 2356.75 | 3693 |
| 676 | -1.8 -0.08 % |
13-05-2025 12:15:00 Tuesday |
2367.75 2365.95 |
2369.4 | 2352.35 | 3154 |
| 677 | 2.75 0.12 % |
13-05-2025 11:15:00 Tuesday |
2365 2367.75 |
2373.35 | 2357 | 1444 |
| 678 | -7.15 -0.3 % |
13-05-2025 10:15:00 Tuesday |
2368.8 2361.65 |
2377.2 | 2342 | 6106 |
| 679 | -9.95 -0.42 % |
13-05-2025 09:15:00 Tuesday |
2380 2370.05 |
2389.6 | 2351.25 | 7018 |
| 680 | 0 0 % |
12-05-2025 15:15:00 Monday |
2384.7 2384.7 |
2386.95 | 2383.55 | 431 |
| 681 | 18.55 0.78 % |
12-05-2025 14:15:00 Monday |
2367.45 2386 |
2386 | 2367.45 | 1745 |
| 682 | 0.45 0.02 % |
12-05-2025 13:15:00 Monday |
2367 2367.45 |
2374.1 | 2364.4 | 1123 |
| 683 | 4.6 0.19 % |
12-05-2025 12:15:00 Monday |
2360 2364.6 |
2370.95 | 2360 | 1488 |
| 684 | 1.5 0.06 % |
12-05-2025 11:15:00 Monday |
2358.15 2359.65 |
2363.85 | 2357.9 | 589 |
| 685 | -4.9 -0.21 % |
12-05-2025 10:15:00 Monday |
2364.9 2360 |
2368 | 2356.75 | 944 |
| 686 | -7 -0.29 % |
12-05-2025 09:15:00 Monday |
2374.95 2367.95 |
2374.95 | 2346.45 | 3572 |
| 687 | -7 -0.3 % |
09-05-2025 15:15:00 Friday |
2326 2319 |
2326.6 | 2314.75 | 11017 |
| 688 | 14.8 0.64 % |
09-05-2025 14:15:00 Friday |
2311.2 2326 |
2338.25 | 2310.35 | 50958 |
| 689 | -1.3 -0.06 % |
09-05-2025 13:15:00 Friday |
2311.7 2310.4 |
2313.5 | 2310 | 2255 |
| 690 | 0.6 0.03 % |
09-05-2025 12:15:00 Friday |
2309.4 2310 |
2313.8 | 2301.5 | 7869 |
| 691 | 1 0.04 % |
09-05-2025 11:15:00 Friday |
2310 2311 |
2317.9 | 2308.1 | 38700 |
| 692 | 11 0.48 % |
09-05-2025 10:15:00 Friday |
2299 2310 |
2311.95 | 2294.1 | 18912 |
| 693 | 16.35 0.72 % |
09-05-2025 09:15:00 Friday |
2280.75 2297.1 |
2325.45 | 2280.75 | 19102 |
| 694 | -13.1 -0.56 % |
08-05-2025 15:15:00 Thursday |
2342.1 2329 |
2345.35 | 2329 | 2456 |
| 695 | 7.1 0.3 % |
08-05-2025 14:15:00 Thursday |
2335 2342.1 |
2346.25 | 2331 | 2147 |
| 696 | 1.95 0.08 % |
08-05-2025 13:15:00 Thursday |
2336 2337.95 |
2342 | 2335.3 | 35717 |
| 697 | 2.8 0.12 % |
08-05-2025 12:15:00 Thursday |
2333.75 2336.55 |
2341 | 2333.65 | 36566 |
| 698 | -5 -0.21 % |
08-05-2025 11:15:00 Thursday |
2335 2330 |
2337.5 | 2330 | 2731 |
| 699 | 4.5 0.19 % |
08-05-2025 10:15:00 Thursday |
2330.5 2335 |
2339.15 | 2328.4 | 29966 |
| 700 | -4.4 -0.19 % |
08-05-2025 09:15:00 Thursday |
2336 2331.6 |
2336.45 | 2316 | 2156 |
| 701 | -6.35 -0.27 % |
07-05-2025 15:15:00 Wednesday |
2336.35 2330 |
2338.5 | 2330 | 831 |
| 702 | 1.2 0.05 % |
07-05-2025 14:15:00 Wednesday |
2335.85 2337.05 |
2343.95 | 2332.55 | 6373 |
| 703 | 1.8 0.08 % |
07-05-2025 13:15:00 Wednesday |
2334 2335.8 |
2338.2 | 2332.55 | 58158 |
| 704 | -1.15 -0.05 % |
07-05-2025 12:15:00 Wednesday |
2335.2 2334.05 |
2338.05 | 2333.2 | 118 |
| 705 | -2.25 -0.1 % |
07-05-2025 11:15:00 Wednesday |
2336.05 2333.8 |
2339.1 | 2332.05 | 434 |
| 706 | 3.3 0.14 % |
07-05-2025 10:15:00 Wednesday |
2332.2 2335.5 |
2338.8 | 2327.5 | 2471 |
| 707 | 19 0.82 % |
07-05-2025 09:15:00 Wednesday |
2315.75 2334.75 |
2348.55 | 2315.75 | 2858 |
| 708 | -0.5 -0.02 % |
06-05-2025 15:15:00 Tuesday |
2354.65 2354.15 |
2361 | 2351.15 | 1972 |
| 709 | 1.95 0.08 % |
06-05-2025 14:15:00 Tuesday |
2352.7 2354.65 |
2357.35 | 2346.25 | 5143 |
| 710 | 2.95 0.13 % |
06-05-2025 13:15:00 Tuesday |
2349.4 2352.35 |
2359 | 2347.4 | 2548 |
| 711 | -2.7 -0.11 % |
06-05-2025 12:15:00 Tuesday |
2352.3 2349.6 |
2353.25 | 2346.3 | 1655 |
| 712 | -12.4 -0.52 % |
06-05-2025 11:15:00 Tuesday |
2364 2351.6 |
2365.7 | 2346.7 | 5008 |
| 713 | 3.6 0.15 % |
06-05-2025 10:15:00 Tuesday |
2359.4 2363 |
2374.65 | 2357.85 | 8152 |
| 714 | 30.95 1.33 % |
06-05-2025 09:15:00 Tuesday |
2330.05 2361 |
2361.9 | 2330.05 | 8343 |
| 715 | 4.35 0.19 % |
05-05-2025 15:15:00 Monday |
2328.65 2333 |
2333 | 2328.25 | 1330 |
| 716 | -7.3 -0.31 % |
05-05-2025 14:15:00 Monday |
2337.9 2330.6 |
2340 | 2324 | 2483 |
| 717 | -2.05 -0.09 % |
05-05-2025 13:15:00 Monday |
2341 2338.95 |
2345.3 | 2338.95 | 417 |
| 718 | -8.85 -0.38 % |
05-05-2025 12:15:00 Monday |
2348.05 2339.2 |
2351.35 | 2338.65 | 6149 |
| 719 | -1.55 -0.07 % |
05-05-2025 11:15:00 Monday |
2349.6 2348.05 |
2351.55 | 2345.85 | 26417 |
| 720 | 8 0.34 % |
05-05-2025 10:15:00 Monday |
2341.55 2349.55 |
2349.6 | 2340.2 | 2613 |
| 721 | -18.25 -0.77 % |
05-05-2025 09:15:00 Monday |
2359.65 2341.4 |
2359.65 | 2331.7 | 2190 |
| 722 | -5.35 -0.23 % |
02-05-2025 15:15:00 Friday |
2336.45 2331.1 |
2339.35 | 2331.1 | 1399 |
| 723 | -2.65 -0.11 % |
02-05-2025 14:15:00 Friday |
2340.4 2337.75 |
2341.1 | 2330 | 14271 |
| 724 | 9.35 0.4 % |
02-05-2025 13:15:00 Friday |
2331.95 2341.3 |
2341.3 | 2331.3 | 1343 |
| 725 | -11.4 -0.49 % |
02-05-2025 12:15:00 Friday |
2342 2330.6 |
2342.05 | 2327.9 | 20717 |
| 726 | -12.65 -0.54 % |
02-05-2025 11:15:00 Friday |
2355.65 2343 |
2356.8 | 2335.8 | 33453 |
| 727 | -0.2 -0.01 % |
02-05-2025 10:15:00 Friday |
2355.65 2355.45 |
2358 | 2341.1 | 3047 |
| 728 | -5.65 -0.24 % |
02-05-2025 09:15:00 Friday |
2360.8 2355.15 |
2385.4 | 2351.3 | 8448 |
| 729 | -12.55 -0.52 % |
30-04-2025 15:15:00 Wednesday |
2392.9 2380.35 |
2392.9 | 2380.35 | 2289 |
| 730 | 3.3 0.14 % |
30-04-2025 14:15:00 Wednesday |
2388.8 2392.1 |
2395.7 | 2384.9 | 875 |
| 731 | -4.35 -0.18 % |
30-04-2025 13:15:00 Wednesday |
2392 2387.65 |
2392 | 2379.8 | 311 |
| 732 | -4.55 -0.19 % |
30-04-2025 12:15:00 Wednesday |
2400 2395.45 |
2400 | 2394.25 | 339 |
| 733 | -3.35 -0.14 % |
30-04-2025 11:15:00 Wednesday |
2401 2397.65 |
2402.95 | 2396.2 | 313 |
| 734 | 3.05 0.13 % |
30-04-2025 10:15:00 Wednesday |
2397.95 2401 |
2405.45 | 2393.65 | 1234 |
| 735 | 30 1.27 % |
30-04-2025 09:15:00 Wednesday |
2366.3 2396.3 |
2402.1 | 2366.3 | 1922 |
| 736 | 0.95 0.04 % |
29-04-2025 15:15:00 Tuesday |
2384.05 2385 |
2395 | 2384 | 3052 |
| 737 | -9.9 -0.41 % |
29-04-2025 14:15:00 Tuesday |
2393.8 2383.9 |
2395.6 | 2381.1 | 3223 |
| 738 | 3.15 0.13 % |
29-04-2025 13:15:00 Tuesday |
2389.75 2392.9 |
2398.8 | 2389 | 28191 |
| 739 | 3.4 0.14 % |
29-04-2025 12:15:00 Tuesday |
2385.6 2389 |
2390 | 2380 | 5559 |
| 740 | 3.7 0.16 % |
29-04-2025 11:15:00 Tuesday |
2381.9 2385.6 |
2386.4 | 2377.15 | 101608 |
| 741 | -1.25 -0.05 % |
29-04-2025 10:15:00 Tuesday |
2375.1 2373.85 |
2375.1 | 2373.85 | 37 |
| 742 | -23.9 -1 % |
29-04-2025 09:15:00 Tuesday |
2400.6 2376.7 |
2402.25 | 2360 | 6032 |
| 743 | -0.7 -0.03 % |
28-04-2025 15:15:00 Monday |
2404.1 2403.4 |
2405.9 | 2402.45 | 168 |
| 744 | -1.75 -0.07 % |
28-04-2025 14:15:00 Monday |
2413 2411.25 |
2413 | 2411.1 | 114 |
| 745 | 2.35 0.1 % |
28-04-2025 13:15:00 Monday |
2408 2410.35 |
2411 | 2407.1 | 254 |
| 746 | 0.05 0 % |
28-04-2025 12:15:00 Monday |
2401 2401.05 |
2402.5 | 2400.85 | 2035 |
| 747 | 1.15 0.05 % |
28-04-2025 11:15:00 Monday |
2397.6 2398.75 |
2400 | 2397.55 | 1742 |
| 748 | 0.55 0.02 % |
28-04-2025 10:15:00 Monday |
2399.45 2400 |
2400 | 2396.4 | 62 |
| 749 | 1.65 0.07 % |
28-04-2025 09:15:00 Monday |
2393.55 2395.2 |
2411.4 | 2390 | 5083 |
| 750 | -6.7 -0.28 % |
25-04-2025 15:15:00 Friday |
2417.7 2411 |
2418.45 | 2404.9 | 2645 |
| 751 | 0.55 0.02 % |
25-04-2025 14:15:00 Friday |
2417.3 2417.85 |
2423.75 | 2415.45 | 4621 |
| 752 | 7.1 0.29 % |
25-04-2025 13:15:00 Friday |
2410.2 2417.3 |
2424.95 | 2410.2 | 2845 |
| 753 | 9.05 0.38 % |
25-04-2025 12:15:00 Friday |
2400.95 2410 |
2414 | 2397.2 | 1773 |
| 754 | -0.3 -0.01 % |
25-04-2025 11:15:00 Friday |
2401.25 2400.95 |
2405 | 2390.8 | 6011 |
| 755 | -2.15 -0.09 % |
25-04-2025 10:15:00 Friday |
2406.55 2404.4 |
2413 | 2389.15 | 7537 |
| 756 | -5.9 -0.24 % |
25-04-2025 09:15:00 Friday |
2410.05 2404.15 |
2433 | 2387.8 | 18513 |
| 757 | -6.2 -0.25 % |
24-04-2025 15:15:00 Thursday |
2432.9 2426.7 |
2438.5 | 2423.5 | 3517 |
| 758 | 16.4 0.68 % |
24-04-2025 14:15:00 Thursday |
2417.35 2433.75 |
2446.05 | 2417.35 | 7155 |
| 759 | -5.1 -0.21 % |
24-04-2025 13:15:00 Thursday |
2424 2418.9 |
2426.85 | 2406.7 | 7293 |
| 760 | 7 0.29 % |
24-04-2025 12:15:00 Thursday |
2417 2424 |
2445.15 | 2409.9 | 13100 |
| 761 | -53.7 -2.17 % |
24-04-2025 11:15:00 Thursday |
2469.7 2416 |
2478 | 2378.8 | 42164 |
| 762 | -27.95 -1.12 % |
24-04-2025 10:15:00 Thursday |
2495.4 2467.45 |
2514.25 | 2465 | 19568 |
| 763 | 58.65 2.41 % |
24-04-2025 09:15:00 Thursday |
2435 2493.65 |
2501.4 | 2427.55 | 39214 |
| 764 | 4.75 0.2 % |
23-04-2025 15:15:00 Wednesday |
2430.25 2435 |
2435.6 | 2429.15 | 2306 |
| 765 | 4.85 0.2 % |
23-04-2025 14:15:00 Wednesday |
2425.3 2430.15 |
2435.5 | 2419.15 | 1784 |
| 766 | 0.9 0.04 % |
23-04-2025 13:15:00 Wednesday |
2425.1 2426 |
2426.85 | 2421.15 | 551 |
| 767 | 5.35 0.22 % |
23-04-2025 12:15:00 Wednesday |
2420.65 2426 |
2426 | 2418.05 | 1468 |
| 768 | 3.8 0.16 % |
23-04-2025 11:15:00 Wednesday |
2417.7 2421.5 |
2421.5 | 2412.5 | 1430 |
| 769 | -0.65 -0.03 % |
23-04-2025 10:15:00 Wednesday |
2417.6 2416.95 |
2429.25 | 2410.1 | 2177 |
| 770 | 6 0.25 % |
23-04-2025 09:15:00 Wednesday |
2410.3 2416.3 |
2440.45 | 2403.3 | 8633 |
| 771 | -2.55 -0.11 % |
22-04-2025 15:15:00 Tuesday |
2407.05 2404.5 |
2407.05 | 2404.5 | 295 |
| 772 | 3.25 0.14 % |
22-04-2025 14:15:00 Tuesday |
2407.25 2410.5 |
2410.5 | 2407.25 | 70 |
| 773 | 1.2 0.05 % |
22-04-2025 13:15:00 Tuesday |
2406.05 2407.25 |
2412.95 | 2403.65 | 2194 |
| 774 | -5.45 -0.23 % |
22-04-2025 12:15:00 Tuesday |
2411.5 2406.05 |
2416 | 2399.4 | 4443 |
| 775 | 7.25 0.3 % |
22-04-2025 11:15:00 Tuesday |
2405.2 2412.45 |
2412.45 | 2392 | 2893 |
| 776 | -8.9 -0.37 % |
22-04-2025 10:15:00 Tuesday |
2415.1 2406.2 |
2419.1 | 2402.45 | 3124 |
| 777 | 7.05 0.29 % |
22-04-2025 09:15:00 Tuesday |
2409.95 2417 |
2417.35 | 2388.85 | 7641 |
| 778 | -0.65 -0.03 % |
21-04-2025 15:15:00 Monday |
2402.35 2401.7 |
2403.05 | 2400 | 74 |
| 779 | -1.95 -0.08 % |
21-04-2025 14:15:00 Monday |
2409.5 2407.55 |
2409.5 | 2407.55 | 22 |
| 780 | -6.45 -0.27 % |
21-04-2025 13:15:00 Monday |
2415 2408.55 |
2416.55 | 2407.7 | 2317 |
| 781 | 0.2 0.01 % |
21-04-2025 12:15:00 Monday |
2411.95 2412.15 |
2421 | 2407.65 | 2464 |
| 782 | 10 0.42 % |
21-04-2025 11:15:00 Monday |
2401.4 2411.4 |
2411.55 | 2399.25 | 4112 |
| 783 | -1 -0.04 % |
21-04-2025 10:15:00 Monday |
2399.95 2398.95 |
2407.35 | 2397.6 | 1316 |
| 784 | -1.35 -0.06 % |
21-04-2025 09:15:00 Monday |
2403 2401.65 |
2410 | 2391.2 | 4875 |
| 785 | -2.9 -0.12 % |
17-04-2025 15:15:00 Thursday |
2417 2414.1 |
2418.95 | 2411.8 | 1971 |
| 786 | 2.6 0.11 % |
17-04-2025 14:15:00 Thursday |
2414.4 2417 |
2420 | 2413.9 | 6522 |
| 787 | 6.6 0.27 % |
17-04-2025 13:15:00 Thursday |
2409.4 2416 |
2423.2 | 2402 | 9627 |
| 788 | 4.95 0.21 % |
17-04-2025 12:15:00 Thursday |
2405.05 2410 |
2419.4 | 2404.25 | 6598 |
| 789 | 14.55 0.61 % |
17-04-2025 11:15:00 Thursday |
2391.45 2406 |
2413.35 | 2391.45 | 7307 |
| 790 | 14.5 0.61 % |
17-04-2025 10:15:00 Thursday |
2377.5 2392 |
2392 | 2376.6 | 2401 |
| 791 | 2.7 0.11 % |
17-04-2025 09:15:00 Thursday |
2375 2377.7 |
2389.15 | 2359.5 | 5881 |
| 792 | 1.25 0.05 % |
16-04-2025 15:15:00 Wednesday |
2381 2382.25 |
2389.15 | 2379.4 | 784 |
| 793 | 6.75 0.28 % |
16-04-2025 14:15:00 Wednesday |
2374.25 2381 |
2381.45 | 2372.8 | 471 |
| 794 | -3.4 -0.14 % |
16-04-2025 13:15:00 Wednesday |
2374.85 2371.45 |
2380 | 2368.95 | 1002 |
| 795 | -3.1 -0.13 % |
16-04-2025 12:15:00 Wednesday |
2377 2373.9 |
2378.35 | 2373.7 | 596 |
| 796 | 7.45 0.31 % |
16-04-2025 11:15:00 Wednesday |
2372.05 2379.5 |
2381.5 | 2367.45 | 687 |
| 797 | -0.8 -0.03 % |
16-04-2025 10:15:00 Wednesday |
2371 2370.2 |
2372.45 | 2366.3 | 482 |
| 798 | -6.05 -0.25 % |
16-04-2025 09:15:00 Wednesday |
2377.45 2371.4 |
2377.45 | 2350.8 | 988 |
| 799 | -3 -0.13 % |
15-04-2025 15:15:00 Tuesday |
2365.55 2362.55 |
2366.95 | 2362.55 | 1073 |
| 800 | -2.8 -0.12 % |
15-04-2025 14:15:00 Tuesday |
2368.25 2365.45 |
2372.35 | 2364.75 | 2317 |
| 801 | 8.35 0.35 % |
15-04-2025 13:15:00 Tuesday |
2360 2368.35 |
2370 | 2359.85 | 891 |
| 802 | -4.35 -0.18 % |
15-04-2025 12:15:00 Tuesday |
2365 2360.65 |
2365.7 | 2358 | 1166 |
| 803 | 9.25 0.39 % |
15-04-2025 11:15:00 Tuesday |
2355.75 2365 |
2365 | 2353.85 | 2130 |
| 804 | -2.5 -0.11 % |
15-04-2025 10:15:00 Tuesday |
2358.25 2355.75 |
2363.9 | 2352.05 | 3058 |
| 805 | -15.85 -0.67 % |
15-04-2025 09:15:00 Tuesday |
2372.65 2356.8 |
2378.5 | 2348 | 5979 |
| 806 | -6.45 -0.27 % |
11-04-2025 15:15:00 Friday |
2366.45 2360 |
2366.5 | 2354.1 | 1114 |
| 807 | 14.15 0.6 % |
11-04-2025 14:15:00 Friday |
2352.4 2366.55 |
2366.55 | 2349.9 | 2088 |
| 808 | -0.25 -0.01 % |
11-04-2025 13:15:00 Friday |
2352.25 2352 |
2362.9 | 2350.2 | 2321 |
| 809 | 9.85 0.42 % |
11-04-2025 12:15:00 Friday |
2342.4 2352.25 |
2352.25 | 2340.45 | 23410 |
| 810 | 12.05 0.52 % |
11-04-2025 11:15:00 Friday |
2326.95 2339 |
2339.7 | 2322.45 | 6613 |
| 811 | -20.35 -0.87 % |
11-04-2025 10:15:00 Friday |
2349.8 2329.45 |
2352.75 | 2326.8 | 3576 |
| 812 | -5.95 -0.25 % |
11-04-2025 09:15:00 Friday |
2353.95 2348 |
2371.95 | 2333.7 | 8750 |
| 813 | 3.9 0.17 % |
09-04-2025 15:15:00 Wednesday |
2345.1 2349 |
2349 | 2340.05 | 1067 |
| 814 | 8.45 0.36 % |
09-04-2025 14:15:00 Wednesday |
2337.05 2345.5 |
2350 | 2337.05 | 3395 |
| 815 | -6.75 -0.29 % |
09-04-2025 13:15:00 Wednesday |
2343.4 2336.65 |
2344.65 | 2333.5 | 1384 |
| 816 | -12.45 -0.53 % |
09-04-2025 12:15:00 Wednesday |
2353.45 2341 |
2360.6 | 2337.8 | 6308 |
| 817 | 14.65 0.63 % |
09-04-2025 11:15:00 Wednesday |
2338.65 2353.3 |
2362.55 | 2332.15 | 6257 |
| 818 | 33.65 1.46 % |
09-04-2025 10:15:00 Wednesday |
2304.35 2338 |
2341 | 2303 | 8621 |
| 819 | 32.4 1.43 % |
09-04-2025 09:15:00 Wednesday |
2270.7 2303.1 |
2314.5 | 2270.7 | 6022 |
| 820 | 4.85 0.21 % |
08-04-2025 15:15:00 Tuesday |
2274.85 2279.7 |
2280 | 2272.8 | 901 |
| 821 | -0.1 0 % |
08-04-2025 14:15:00 Tuesday |
2275 2274.9 |
2282 | 2267.05 | 5917 |
| 822 | -2.55 -0.11 % |
08-04-2025 13:15:00 Tuesday |
2276.4 2273.85 |
2277.8 | 2255.8 | 9032 |
| 823 | 1.45 0.06 % |
08-04-2025 12:15:00 Tuesday |
2273.85 2275.3 |
2277.25 | 2263.95 | 3692 |
| 824 | 18.9 0.84 % |
08-04-2025 11:15:00 Tuesday |
2254.45 2273.35 |
2273.35 | 2239.3 | 6963 |
| 825 | 10.8 0.48 % |
08-04-2025 10:15:00 Tuesday |
2244.3 2255.1 |
2260 | 2231.6 | 5389 |
| 826 | -44.65 -1.95 % |
08-04-2025 09:15:00 Tuesday |
2288.95 2244.3 |
2288.95 | 2241.1 | 3623 |
| 827 | 4.6 0.2 % |
07-04-2025 15:15:00 Monday |
2245.4 2250 |
2256 | 2245.1 | 1625 |
| 828 | 9.9 0.44 % |
07-04-2025 14:15:00 Monday |
2235.6 2245.5 |
2248.5 | 2233.2 | 2136 |
| 829 | 19.2 0.87 % |
07-04-2025 13:15:00 Monday |
2217.6 2236.8 |
2243.55 | 2207.2 | 1406 |
| 830 | -9.35 -0.42 % |
07-04-2025 12:15:00 Monday |
2227.15 2217.8 |
2227.15 | 2207.15 | 2375 |
| 831 | 24.85 1.13 % |
07-04-2025 11:15:00 Monday |
2200.35 2225.2 |
2235.2 | 2200.35 | 3081 |
| 832 | -4.75 -0.22 % |
07-04-2025 10:15:00 Monday |
2206.4 2201.65 |
2215.9 | 2189.25 | 9426 |
| 833 | 16.95 0.78 % |
07-04-2025 09:15:00 Monday |
2186 2202.95 |
2243.6 | 2164 | 9145 |
| 834 | 3.55 0.16 % |
04-04-2025 15:15:00 Friday |
2261.4 2264.95 |
2264.95 | 2258.3 | 1815 |
| 835 | 15.75 0.7 % |
04-04-2025 14:15:00 Friday |
2245.85 2261.6 |
2265.8 | 2244.95 | 5756 |
| 836 | 8.6 0.38 % |
04-04-2025 13:15:00 Friday |
2240.65 2249.25 |
2253.4 | 2238.3 | 3276 |
| 837 | -9.95 -0.44 % |
04-04-2025 12:15:00 Friday |
2251.35 2241.4 |
2260 | 2237.4 | 3083 |
| 838 | -22.9 -1.01 % |
04-04-2025 11:15:00 Friday |
2276.05 2253.15 |
2276.05 | 2249.55 | 3383 |
| 839 | 18.95 0.84 % |
04-04-2025 10:15:00 Friday |
2257.4 2276.35 |
2282.4 | 2253.05 | 9330 |
| 840 | 24.75 1.11 % |
04-04-2025 09:15:00 Friday |
2233.1 2257.85 |
2264.85 | 2217.4 | 7171 |
| 841 | -4.3 -0.19 % |
03-04-2025 15:15:00 Thursday |
2249 2244.7 |
2249 | 2237.75 | 6841 |
| 842 | 12.95 0.58 % |
03-04-2025 14:15:00 Thursday |
2237 2249.95 |
2250 | 2235.65 | 8298 |
| 843 | 6.85 0.31 % |
03-04-2025 13:15:00 Thursday |
2232 2238.85 |
2239.9 | 2232 | 337 |
| 844 | 14.9 0.67 % |
03-04-2025 12:15:00 Thursday |
2218.4 2233.3 |
2235.15 | 2218.4 | 289 |
| 845 | 4.55 0.21 % |
03-04-2025 11:15:00 Thursday |
2215.6 2220.15 |
2220.2 | 2209.7 | 256 |
| 846 | 5.8 0.26 % |
03-04-2025 10:15:00 Thursday |
2213 2218.8 |
2223.95 | 2211 | 662 |
| 847 | 27.05 1.24 % |
03-04-2025 09:15:00 Thursday |
2185.95 2213 |
2217 | 2185.95 | 1433 |
| 848 | -9.55 -0.43 % |
02-04-2025 15:15:00 Wednesday |
2211.4 2201.85 |
2213.5 | 2201.85 | 369 |
| 849 | -0.05 0 % |
02-04-2025 14:15:00 Wednesday |
2211.45 2211.4 |
2219 | 2207.85 | 1687 |
| 850 | 11.1 0.5 % |
02-04-2025 13:15:00 Wednesday |
2201.7 2212.8 |
2213.65 | 2200.7 | 944 |
| 851 | 1.9 0.09 % |
02-04-2025 12:15:00 Wednesday |
2202.1 2204 |
2209.1 | 2197.1 | 2406 |
| 852 | 8.85 0.4 % |
02-04-2025 11:15:00 Wednesday |
2194.8 2203.65 |
2203.65 | 2188 | 1425 |
| 853 | 16 0.73 % |
02-04-2025 10:15:00 Wednesday |
2178.8 2194.8 |
2197.1 | 2178.55 | 1463 |
| 854 | -59.55 -2.66 % |
02-04-2025 09:15:00 Wednesday |
2239.4 2179.85 |
2239.4 | 2150 | 9968 |
| 855 | -3.15 -0.14 % |
01-04-2025 15:15:00 Tuesday |
2235.2 2232.05 |
2235.55 | 2231.5 | 1263 |
| 856 | 16.55 0.75 % |
01-04-2025 14:15:00 Tuesday |
2219.45 2236 |
2238.2 | 2218.35 | 5365 |
| 857 | -0.6 -0.03 % |
01-04-2025 13:15:00 Tuesday |
2222 2221.4 |
2227.85 | 2218.05 | 4729 |
| 858 | -15 -0.67 % |
01-04-2025 12:15:00 Tuesday |
2235.65 2220.65 |
2243.4 | 2220.65 | 2130 |
| 859 | -29 -1.28 % |
01-04-2025 11:15:00 Tuesday |
2264.1 2235.1 |
2265.3 | 2230 | 4109 |
| 860 | -7.2 -0.32 % |
01-04-2025 10:15:00 Tuesday |
2271.3 2264.1 |
2273.95 | 2258.95 | 11972 |
| 861 | 14.4 0.64 % |
01-04-2025 09:15:00 Tuesday |
2256.6 2271 |
2286.35 | 2253.05 | 10195 |
| 862 | 3.45 0.15 % |
28-03-2025 15:15:00 Friday |
2253.5 2256.95 |
2256.95 | 2245.4 | 2636 |
| 863 | 1.65 0.07 % |
28-03-2025 14:15:00 Friday |
2250.55 2252.2 |
2259.9 | 2248.2 | 2405 |
| 864 | -1.5 -0.07 % |
28-03-2025 13:15:00 Friday |
2252 2250.5 |
2252.9 | 2248.8 | 2675 |
| 865 | -11.95 -0.53 % |
28-03-2025 12:15:00 Friday |
2264.05 2252.1 |
2264.05 | 2252.1 | 1310 |
| 866 | -11.25 -0.49 % |
28-03-2025 11:15:00 Friday |
2277.4 2266.15 |
2280.6 | 2256.75 | 1673 |
| 867 | -0.95 -0.04 % |
28-03-2025 10:15:00 Friday |
2276.9 2275.95 |
2284.85 | 2268.6 | 4318 |
| 868 | 28.9 1.28 % |
28-03-2025 09:15:00 Friday |
2249.1 2278 |
2287.7 | 2247.9 | 7694 |
| 869 | 7 0.31 % |
27-03-2025 15:15:00 Thursday |
2238 2245 |
2255.9 | 2238 | 2000 |
| 870 | -11.35 -0.5 % |
27-03-2025 14:15:00 Thursday |
2253.05 2241.7 |
2254 | 2232.7 | 1680 |
| 871 | -1.4 -0.06 % |
27-03-2025 13:15:00 Thursday |
2255.15 2253.75 |
2259.5 | 2252 | 2141 |
| 872 | 0.85 0.04 % |
27-03-2025 12:15:00 Thursday |
2260 2260.85 |
2266.6 | 2258.75 | 1310 |
| 873 | -3 -0.13 % |
27-03-2025 11:15:00 Thursday |
2263 2260 |
2263 | 2253.4 | 3268 |
| 874 | 9.1 0.4 % |
27-03-2025 10:15:00 Thursday |
2253.9 2263 |
2266 | 2252 | 1280 |
| 875 | 20.6 0.92 % |
27-03-2025 09:15:00 Thursday |
2230.4 2251 |
2253.5 | 2226 | 2000 |
| 876 | 1.7 0.08 % |
26-03-2025 15:15:00 Wednesday |
2243.3 2245 |
2245 | 2240 | 1329 |
| 877 | -12.35 -0.55 % |
26-03-2025 14:15:00 Wednesday |
2255.65 2243.3 |
2257.1 | 2241.65 | 3166 |
| 878 | 7.7 0.34 % |
26-03-2025 13:15:00 Wednesday |
2248.4 2256.1 |
2259.95 | 2243.5 | 2740 |
| 879 | -5 -0.22 % |
26-03-2025 12:15:00 Wednesday |
2252.9 2247.9 |
2256.85 | 2247.05 | 2075 |
| 880 | -5.6 -0.25 % |
26-03-2025 11:15:00 Wednesday |
2258.45 2252.85 |
2259.9 | 2251.55 | 1543 |
| 881 | -2.95 -0.13 % |
26-03-2025 10:15:00 Wednesday |
2261.1 2258.15 |
2262.25 | 2252.05 | 2543 |
| 882 | 6.85 0.3 % |
26-03-2025 09:15:00 Wednesday |
2254.25 2261.1 |
2269.85 | 2245.4 | 4958 |
| 883 | -5.4 -0.24 % |
25-03-2025 15:15:00 Tuesday |
2253.85 2248.45 |
2256.15 | 2248.45 | 1469 |
| 884 | 5.9 0.26 % |
25-03-2025 14:15:00 Tuesday |
2247.85 2253.75 |
2260 | 2246.75 | 10041 |
| 885 | 3 0.13 % |
25-03-2025 13:15:00 Tuesday |
2246 2249 |
2250.85 | 2242.55 | 3557 |
| 886 | -5.3 -0.24 % |
25-03-2025 12:15:00 Tuesday |
2252.3 2247 |
2257.75 | 2247 | 926 |
| 887 | 13.1 0.59 % |
25-03-2025 11:15:00 Tuesday |
2237.5 2250.6 |
2254 | 2231.1 | 2348 |
| 888 | -22.2 -0.98 % |
25-03-2025 10:15:00 Tuesday |
2259 2236.8 |
2264.25 | 2233.65 | 4717 |
| 889 | -0.1 0 % |
25-03-2025 09:15:00 Tuesday |
2260 2259.9 |
2279.25 | 2247.65 | 6708 |
| 890 | -2.75 -0.12 % |
24-03-2025 15:15:00 Monday |
2265.95 2263.2 |
2266 | 2261 | 377 |
| 891 | -5.05 -0.22 % |
24-03-2025 14:15:00 Monday |
2268.5 2263.45 |
2275.7 | 2261 | 3618 |
| 892 | -2.5 -0.11 % |
24-03-2025 13:15:00 Monday |
2268.7 2266.2 |
2270 | 2262.05 | 564 |
| 893 | 0.5 0.02 % |
24-03-2025 12:15:00 Monday |
2266.05 2266.55 |
2271.9 | 2264.7 | 462 |
| 894 | -8.3 -0.37 % |
24-03-2025 11:15:00 Monday |
2272.2 2263.9 |
2281.2 | 2262.25 | 6523 |
| 895 | -11.25 -0.49 % |
24-03-2025 10:15:00 Monday |
2282 2270.75 |
2282 | 2270.35 | 2210 |
| 896 | -2.95 -0.13 % |
24-03-2025 09:15:00 Monday |
2285.95 2283 |
2287.65 | 2265 | 2070 |
| 897 | -3.55 -0.16 % |
21-03-2025 15:15:00 Friday |
2270 2266.45 |
2271 | 2265 | 584 |
| 898 | 4 0.18 % |
21-03-2025 14:15:00 Friday |
2264.05 2268.05 |
2271.85 | 2251.15 | 2633 |
| 899 | -4.45 -0.2 % |
21-03-2025 13:15:00 Friday |
2266.55 2262.1 |
2266.55 | 2256.05 | 756 |
| 900 | -1.05 -0.05 % |
21-03-2025 12:15:00 Friday |
2270.05 2269 |
2273 | 2267.7 | 1779 |
| 901 | 3.05 0.13 % |
21-03-2025 11:15:00 Friday |
2267 2270.05 |
2275 | 2264.2 | 4749 |
| 902 | 24 1.07 % |
21-03-2025 10:15:00 Friday |
2242 2266 |
2268 | 2240.65 | 4357 |
| 903 | 10 0.45 % |
21-03-2025 09:15:00 Friday |
2232 2242 |
2259.85 | 2232 | 12700 |
| 904 | 0.6 0.03 % |
20-03-2025 15:15:00 Thursday |
2220.45 2221.05 |
2223.85 | 2218.7 | 1578 |
| 905 | 0 0 % |
20-03-2025 14:15:00 Thursday |
2220 2220 |
2227.4 | 2218 | 2875 |
| 906 | 8.7 0.39 % |
20-03-2025 13:15:00 Thursday |
2212 2220.7 |
2222 | 2211.6 | 6253 |
| 907 | 4.95 0.22 % |
20-03-2025 12:15:00 Thursday |
2207 2211.95 |
2211.95 | 2204.55 | 4835 |
| 908 | -3.65 -0.17 % |
20-03-2025 11:15:00 Thursday |
2210 2206.35 |
2211.45 | 2204 | 2117 |
| 909 | 7.4 0.34 % |
20-03-2025 10:15:00 Thursday |
2202.6 2210 |
2215 | 2202.6 | 5102 |
| 910 | 7.1 0.32 % |
20-03-2025 09:15:00 Thursday |
2196.55 2203.65 |
2206 | 2181.6 | 4501 |
| 911 | 3 0.14 % |
19-03-2025 15:15:00 Wednesday |
2182 2185 |
2186.75 | 2182 | 864 |
| 912 | -4.75 -0.22 % |
19-03-2025 14:15:00 Wednesday |
2186.75 2182 |
2190.7 | 2182 | 7152 |
| 913 | 0.85 0.04 % |
19-03-2025 13:15:00 Wednesday |
2186.1 2186.95 |
2191.9 | 2185.5 | 2125 |
| 914 | -1.55 -0.07 % |
19-03-2025 12:15:00 Wednesday |
2187.05 2185.5 |
2192.6 | 2185.05 | 3042 |
| 915 | 0.15 0.01 % |
19-03-2025 11:15:00 Wednesday |
2185.85 2186 |
2191.8 | 2185 | 1481 |
| 916 | -7.8 -0.36 % |
19-03-2025 10:15:00 Wednesday |
2195 2187.2 |
2197.85 | 2185.75 | 2899 |
| 917 | -7.4 -0.34 % |
19-03-2025 09:15:00 Wednesday |
2200.35 2192.95 |
2210.8 | 2191.05 | 2461 |
| 918 | -0.1 0 % |
18-03-2025 15:15:00 Tuesday |
2203.95 2203.85 |
2205.15 | 2200.45 | 1031 |
| 919 | 7.3 0.33 % |
18-03-2025 14:15:00 Tuesday |
2197 2204.3 |
2204.65 | 2191.5 | 4517 |
| 920 | -2.05 -0.09 % |
18-03-2025 13:15:00 Tuesday |
2200.1 2198.05 |
2204.1 | 2198.05 | 765 |
| 921 | 5.5 0.25 % |
18-03-2025 12:15:00 Tuesday |
2195.45 2200.95 |
2201.7 | 2188 | 2183 |
| 922 | -4.45 -0.2 % |
18-03-2025 11:15:00 Tuesday |
2201.65 2197.2 |
2202.2 | 2193 | 598 |
| 923 | 10.4 0.47 % |
18-03-2025 10:15:00 Tuesday |
2191.9 2202.3 |
2205 | 2191.9 | 1560 |
| 924 | 20.05 0.92 % |
18-03-2025 09:15:00 Tuesday |
2173.9 2193.95 |
2193.95 | 2170 | 2019 |
| 925 | 1.6 0.07 % |
17-03-2025 15:15:00 Monday |
2173.7 2175.3 |
2175.3 | 2170.4 | 473 |
| 926 | -2.25 -0.1 % |
17-03-2025 14:15:00 Monday |
2177.7 2175.45 |
2177.95 | 2170.05 | 548 |
| 927 | 6.45 0.3 % |
17-03-2025 13:15:00 Monday |
2169.3 2175.75 |
2179.3 | 2169.3 | 777 |
| 928 | -0.8 -0.04 % |
17-03-2025 12:15:00 Monday |
2169.3 2168.5 |
2169.3 | 2164.8 | 827 |
| 929 | -2.8 -0.13 % |
17-03-2025 11:15:00 Monday |
2172.05 2169.25 |
2174.25 | 2165.2 | 1845 |
| 930 | 7.1 0.33 % |
17-03-2025 10:15:00 Monday |
2164.95 2172.05 |
2172.65 | 2158 | 1394 |
| 931 | -15.95 -0.73 % |
17-03-2025 09:15:00 Monday |
2179.95 2164 |
2204.2 | 2157 | 3211 |
| 932 | -3.75 -0.17 % |
13-03-2025 15:15:00 Thursday |
2193.75 2190 |
2194.3 | 2190 | 451 |
| 933 | 1.6 0.07 % |
13-03-2025 14:15:00 Thursday |
2191.9 2193.5 |
2194.9 | 2189.55 | 358 |
| 934 | -0.2 -0.01 % |
13-03-2025 13:15:00 Thursday |
2192.9 2192.7 |
2194 | 2191.4 | 255 |
| 935 | 5.05 0.23 % |
13-03-2025 12:15:00 Thursday |
2188 2193.05 |
2194.35 | 2187.45 | 326 |
| 936 | -16 -0.73 % |
13-03-2025 11:15:00 Thursday |
2202.4 2186.4 |
2203.05 | 2185.05 | 1554 |
| 937 | -0.8 -0.04 % |
13-03-2025 10:15:00 Thursday |
2203.2 2202.4 |
2205.75 | 2195.05 | 889 |
| 938 | -1.8 -0.08 % |
13-03-2025 09:15:00 Thursday |
2205 2203.2 |
2207.65 | 2183.65 | 1366 |
| 939 | 0.95 0.04 % |
12-03-2025 15:15:00 Wednesday |
2195.55 2196.5 |
2197.45 | 2194 | 796 |
| 940 | -5.15 -0.23 % |
12-03-2025 14:15:00 Wednesday |
2201.6 2196.45 |
2208.45 | 2192.55 | 1213 |
| 941 | -3.05 -0.14 % |
12-03-2025 13:15:00 Wednesday |
2204.1 2201.05 |
2207.65 | 2192 | 1306 |
| 942 | 1.95 0.09 % |
12-03-2025 12:15:00 Wednesday |
2198.95 2200.9 |
2203.4 | 2196 | 1178 |
| 943 | -15.9 -0.72 % |
12-03-2025 11:15:00 Wednesday |
2216 2200.1 |
2218.5 | 2196.9 | 2409 |
| 944 | -7 -0.31 % |
12-03-2025 10:15:00 Wednesday |
2222.55 2215.55 |
2222.55 | 2211.55 | 903 |
| 945 | -33.4 -1.48 % |
12-03-2025 09:15:00 Wednesday |
2255.95 2222.55 |
2256.3 | 2221.3 | 2161 |
| 946 | 0.3 0.01 % |
11-03-2025 15:15:00 Tuesday |
2252.8 2253.1 |
2253.1 | 2246.2 | 1373 |
| 947 | 0.9 0.04 % |
11-03-2025 14:15:00 Tuesday |
2251.75 2252.65 |
2256.4 | 2248.4 | 7035 |
| 948 | -3.55 -0.16 % |
11-03-2025 13:15:00 Tuesday |
2253.5 2249.95 |
2253.5 | 2248 | 366 |
| 949 | 3.45 0.15 % |
11-03-2025 12:15:00 Tuesday |
2251.45 2254.9 |
2258.4 | 2250.15 | 2455 |
| 950 | -5.75 -0.25 % |
11-03-2025 11:15:00 Tuesday |
2257.45 2251.7 |
2259.2 | 2251.4 | 1371 |
| 951 | -9.2 -0.41 % |
11-03-2025 10:15:00 Tuesday |
2269.1 2259.9 |
2269.8 | 2255.05 | 1528 |
| 952 | 24.95 1.11 % |
11-03-2025 09:15:00 Tuesday |
2247.05 2272 |
2272.9 | 2239.85 | 4923 |
| 953 | 3.6 0.16 % |
10-03-2025 15:15:00 Monday |
2248.4 2252 |
2253.75 | 2246.45 | 1962 |
| 954 | -11.85 -0.52 % |
10-03-2025 14:15:00 Monday |
2258.45 2246.6 |
2258.9 | 2244.6 | 4110 |
| 955 | -7.85 -0.35 % |
10-03-2025 13:15:00 Monday |
2265.8 2257.95 |
2269.85 | 2254.95 | 1178 |
| 956 | -0.65 -0.03 % |
10-03-2025 12:15:00 Monday |
2264.5 2263.85 |
2264.9 | 2258.95 | 1654 |
| 957 | -6.4 -0.28 % |
10-03-2025 11:15:00 Monday |
2270 2263.6 |
2272 | 2263.6 | 1434 |
| 958 | 4.8 0.21 % |
10-03-2025 10:15:00 Monday |
2264.05 2268.85 |
2274.55 | 2260.4 | 1399 |
| 959 | 14.65 0.65 % |
10-03-2025 09:15:00 Monday |
2247.45 2262.1 |
2264.05 | 2166.25 | 11718 |
| 960 | -18 -0.8 % |
07-03-2025 15:15:00 Friday |
2240 2222 |
2241 | 2222 | 1412 |
| 961 | 2.8 0.13 % |
07-03-2025 14:15:00 Friday |
2238.25 2241.05 |
2244 | 2235.45 | 3808 |
| 962 | 8.05 0.36 % |
07-03-2025 13:15:00 Friday |
2230.95 2239 |
2245.9 | 2229.25 | 3500 |
| 963 | 0.35 0.02 % |
07-03-2025 12:15:00 Friday |
2230.5 2230.85 |
2238.9 | 2225 | 4651 |
| 964 | -5.35 -0.24 % |
07-03-2025 11:15:00 Friday |
2236.65 2231.3 |
2238.9 | 2222.55 | 2876 |
| 965 | 25.1 1.13 % |
07-03-2025 10:15:00 Friday |
2213.1 2238.2 |
2238.2 | 2210.35 | 2570 |
| 966 | -2.45 -0.11 % |
07-03-2025 09:15:00 Friday |
2214.95 2212.5 |
2214.95 | 2196 | 4236 |
| 967 | -2.25 -0.1 % |
06-03-2025 15:15:00 Thursday |
2202.25 2200 |
2206.95 | 2198.6 | 1459 |
| 968 | -3.4 -0.15 % |
06-03-2025 14:15:00 Thursday |
2205.65 2202.25 |
2207.95 | 2183.3 | 22916 |
| 969 | 3.4 0.15 % |
06-03-2025 13:15:00 Thursday |
2201.6 2205 |
2206.4 | 2198 | 1608 |
| 970 | 9.25 0.42 % |
06-03-2025 12:15:00 Thursday |
2191.15 2200.4 |
2204.5 | 2189 | 3827 |
| 971 | -11.45 -0.52 % |
06-03-2025 11:15:00 Thursday |
2202.6 2191.15 |
2206.55 | 2190.75 | 2610 |
| 972 | 24.65 1.13 % |
06-03-2025 10:15:00 Thursday |
2176.2 2200.85 |
2201.45 | 2176.05 | 1996 |
| 973 | -19.75 -0.9 % |
06-03-2025 09:15:00 Thursday |
2197.05 2177.3 |
2212.15 | 2171.1 | 6196 |
| 974 | 2.85 0.13 % |
05-03-2025 15:15:00 Wednesday |
2198.3 2201.15 |
2202 | 2195.5 | 1424 |
| 975 | -2.95 -0.13 % |
05-03-2025 14:15:00 Wednesday |
2201.2 2198.25 |
2207 | 2192.75 | 2883 |
| 976 | 4.1 0.19 % |
05-03-2025 13:15:00 Wednesday |
2197.15 2201.25 |
2208.35 | 2193.1 | 3435 |
| 977 | 19.2 0.88 % |
05-03-2025 12:15:00 Wednesday |
2179.15 2198.35 |
2198.35 | 2179.05 | 4829 |
| 978 | 1 0.05 % |
05-03-2025 11:15:00 Wednesday |
2179 2180 |
2182.85 | 2174.7 | 5818 |
| 979 | 25.6 1.19 % |
05-03-2025 10:15:00 Wednesday |
2153 2178.6 |
2178.6 | 2149 | 2763 |
| 980 | 31.4 1.48 % |
05-03-2025 09:15:00 Wednesday |
2120.05 2151.45 |
2157.25 | 2115 | 5039 |
| 981 | -3.15 -0.15 % |
04-03-2025 15:15:00 Tuesday |
2149.1 2145.95 |
2149.1 | 2140 | 1327 |
| 982 | 6.55 0.31 % |
04-03-2025 14:15:00 Tuesday |
2142.6 2149.15 |
2150.5 | 2137.9 | 13420 |
| 983 | 3.4 0.16 % |
04-03-2025 13:15:00 Tuesday |
2137.8 2141.2 |
2143.5 | 2131.55 | 3852 |
| 984 | 0.65 0.03 % |
04-03-2025 12:15:00 Tuesday |
2136.5 2137.15 |
2141.05 | 2131 | 4656 |
| 985 | 1.35 0.06 % |
04-03-2025 11:15:00 Tuesday |
2135 2136.35 |
2139.45 | 2132 | 2351 |
| 986 | 7.2 0.34 % |
04-03-2025 10:15:00 Tuesday |
2129 2136.2 |
2139.3 | 2121.3 | 10982 |
| 987 | -40.8 -1.88 % |
04-03-2025 09:15:00 Tuesday |
2169.95 2129.15 |
2169.95 | 2117.85 | 15304 |
| 988 | -18.15 -0.83 % |
03-03-2025 15:15:00 Monday |
2188.15 2170 |
2189.65 | 2170 | 3149 |
| 989 | 9.5 0.44 % |
03-03-2025 14:15:00 Monday |
2176.45 2185.95 |
2188.5 | 2175.6 | 4820 |
| 990 | 5.35 0.25 % |
03-03-2025 13:15:00 Monday |
2172.3 2177.65 |
2183 | 2170.05 | 17060 |
| 991 | -1.1 -0.05 % |
03-03-2025 12:15:00 Monday |
2175 2173.9 |
2179.95 | 2165.95 | 4340 |
| 992 | 11.6 0.54 % |
03-03-2025 11:15:00 Monday |
2163.4 2175 |
2176.45 | 2151.3 | 27074 |
| 993 | -11 -0.51 % |
03-03-2025 10:15:00 Monday |
2174 2163 |
2177.6 | 2157.2 | 3801 |
| 994 | -16.75 -0.76 % |
03-03-2025 09:15:00 Monday |
2189.65 2172.9 |
2200.4 | 2170 | 5818 |
| 995 | 8.45 0.39 % |
28-02-2025 15:15:00 Friday |
2189.2 2197.65 |
2197.65 | 2185 | 7097 |
| 996 | -16.4 -0.74 % |
28-02-2025 14:15:00 Friday |
2205.65 2189.25 |
2207.4 | 2185.05 | 4920 |
| 997 | -16.65 -0.75 % |
28-02-2025 13:15:00 Friday |
2220.25 2203.6 |
2223.2 | 2202.05 | 4648 |
| 998 | -23.6 -1.05 % |
28-02-2025 12:15:00 Friday |
2246 2222.4 |
2250.85 | 2219 | 13667 |
| 999 | 1.45 0.06 % |
28-02-2025 11:15:00 Friday |
2247 2248.45 |
2253.9 | 2244.05 | 3617 |
| 1000 | -2.9 -0.13 % |
28-02-2025 10:15:00 Friday |
2250 2247.1 |
2251.9 | 2240.05 | 3096 |
| 1001 | -21.65 -0.95 % |
28-02-2025 09:15:00 Friday |
2269.85 2248.2 |
2269.85 | 2245 | 5860 |
| 1002 | -3 -0.13 % |
27-02-2025 15:15:00 Thursday |
2277.7 2274.7 |
2281 | 2270.8 | 1439 |
| 1003 | 8.85 0.39 % |
27-02-2025 14:15:00 Thursday |
2267.15 2276 |
2280.6 | 2264.65 | 2177 |
| 1004 | 0.5 0.02 % |
27-02-2025 13:15:00 Thursday |
2266 2266.5 |
2267 | 2263.05 | 498 |
| 1005 | -2.2 -0.1 % |
27-02-2025 12:15:00 Thursday |
2267 2264.8 |
2268.9 | 2263.95 | 1666 |
| 1006 | -0.25 -0.01 % |
27-02-2025 11:15:00 Thursday |
2266.5 2266.25 |
2270 | 2262.2 | 2397 |
| 1007 | 9.4 0.42 % |
27-02-2025 10:15:00 Thursday |
2255.1 2264.5 |
2266.1 | 2250.65 | 1367 |
| 1008 | 4.45 0.2 % |
27-02-2025 09:15:00 Thursday |
2250.65 2255.1 |
2269.85 | 2250.65 | 4357 |
| 1009 | -2.9 -0.13 % |
25-02-2025 15:15:00 Tuesday |
2252.9 2250 |
2252.9 | 2249.05 | 2813 |
| 1010 | -1.2 -0.05 % |
25-02-2025 14:15:00 Tuesday |
2254.1 2252.9 |
2255.15 | 2244.25 | 13150 |
| 1011 | 3.85 0.17 % |
25-02-2025 13:15:00 Tuesday |
2251.15 2255 |
2255.95 | 2250.15 | 1748 |
| 1012 | -4.3 -0.19 % |
25-02-2025 12:15:00 Tuesday |
2254.3 2250 |
2254.95 | 2245 | 3791 |
| 1013 | 7.95 0.35 % |
25-02-2025 11:15:00 Tuesday |
2246 2253.95 |
2255.9 | 2246 | 4071 |
| 1014 | 11.65 0.52 % |
25-02-2025 10:15:00 Tuesday |
2235.2 2246.85 |
2248 | 2235.2 | 5615 |
| 1015 | 6 0.27 % |
25-02-2025 09:15:00 Tuesday |
2229.85 2235.85 |
2244.65 | 2219.2 | 5989 |
| 1016 | 3.2 0.14 % |
24-02-2025 15:15:00 Monday |
2220.8 2224 |
2224.9 | 2218.05 | 1989 |
| 1017 | -1.4 -0.06 % |
24-02-2025 14:15:00 Monday |
2220.25 2218.85 |
2224.75 | 2218.05 | 2705 |
| 1018 | -10.5 -0.47 % |
24-02-2025 13:15:00 Monday |
2229.9 2219.4 |
2230 | 2218.15 | 1866 |
| 1019 | -3.7 -0.17 % |
24-02-2025 12:15:00 Monday |
2233.7 2230 |
2237 | 2230 | 3862 |
| 1020 | 9.1 0.41 % |
24-02-2025 11:15:00 Monday |
2225.95 2235.05 |
2236.5 | 2224.45 | 3944 |
| 1021 | 8.75 0.39 % |
24-02-2025 10:15:00 Monday |
2216.75 2225.5 |
2225.9 | 2215.9 | 3564 |
| 1022 | 17.15 0.78 % |
24-02-2025 09:15:00 Monday |
2199.75 2216.9 |
2226 | 2198 | 6241 |
| 1023 | -5.45 -0.25 % |
21-02-2025 15:15:00 Friday |
2214.55 2209.1 |
2217.6 | 2209.1 | 529 |
| 1024 | 2.2 0.1 % |
21-02-2025 14:15:00 Friday |
2214.2 2216.4 |
2218 | 2212.35 | 3388 |
| 1025 | 0.65 0.03 % |
21-02-2025 13:15:00 Friday |
2212.2 2212.85 |
2213.9 | 2203.5 | 1299 |
| 1026 | -2.4 -0.11 % |
21-02-2025 12:15:00 Friday |
2212.5 2210.1 |
2217.2 | 2208.55 | 1742 |
| 1027 | 1.25 0.06 % |
21-02-2025 11:15:00 Friday |
2208.75 2210 |
2210 | 2203.7 | 1308 |
| 1028 | 13.8 0.63 % |
21-02-2025 10:15:00 Friday |
2195 2208.8 |
2209.3 | 2194.75 | 748 |
| 1029 | -18.6 -0.84 % |
21-02-2025 09:15:00 Friday |
2215.05 2196.45 |
2215.05 | 2190 | 1264 |
| 1030 | -9.1 -0.41 % |
20-02-2025 15:15:00 Thursday |
2209.1 2200 |
2209.3 | 2199.45 | 1496 |
| 1031 | 3.4 0.15 % |
20-02-2025 14:15:00 Thursday |
2202 2205.4 |
2208.5 | 2199.45 | 14109 |
| 1032 | -3.2 -0.15 % |
20-02-2025 13:15:00 Thursday |
2205.2 2202 |
2207.7 | 2202 | 12432 |
| 1033 | 2.3 0.1 % |
20-02-2025 12:15:00 Thursday |
2204.15 2206.45 |
2211.25 | 2204.15 | 16694 |
| 1034 | -0.35 -0.02 % |
20-02-2025 11:15:00 Thursday |
2203.4 2203.05 |
2206.85 | 2202 | 3191 |
| 1035 | 9.25 0.42 % |
20-02-2025 10:15:00 Thursday |
2195.75 2205 |
2205 | 2190.8 | 5388 |
| 1036 | -6.6 -0.3 % |
20-02-2025 09:15:00 Thursday |
2203 2196.4 |
2208.7 | 2189.6 | 1852 |
| 1037 | -3.3 -0.15 % |
19-02-2025 15:15:00 Wednesday |
2206.05 2202.75 |
2207 | 2198 | 1277 |
| 1038 | -4.2 -0.19 % |
19-02-2025 14:15:00 Wednesday |
2210.25 2206.05 |
2210.25 | 2200.5 | 1507 |
| 1039 | -0.25 -0.01 % |
19-02-2025 13:15:00 Wednesday |
2208.85 2208.6 |
2215.55 | 2208 | 1449 |
| 1040 | -2.6 -0.12 % |
19-02-2025 12:15:00 Wednesday |
2211.55 2208.95 |
2213.25 | 2199 | 3333 |
| 1041 | -3.8 -0.17 % |
19-02-2025 11:15:00 Wednesday |
2217.3 2213.5 |
2220.1 | 2211.4 | 2129 |
| 1042 | 2.95 0.13 % |
19-02-2025 10:15:00 Wednesday |
2216 2218.95 |
2222.35 | 2212.05 | 3504 |
| 1043 | 20.7 0.94 % |
19-02-2025 09:15:00 Wednesday |
2195.3 2216 |
2222.4 | 2195.3 | 4923 |
| 1044 | -1.95 -0.09 % |
18-02-2025 15:15:00 Tuesday |
2223.95 2222 |
2223.95 | 2218.1 | 918 |
| 1045 | 8.5 0.38 % |
18-02-2025 14:15:00 Tuesday |
2216 2224.5 |
2227.5 | 2216 | 4483 |
| 1046 | 3.15 0.14 % |
18-02-2025 13:15:00 Tuesday |
2213.9 2217.05 |
2220.95 | 2213.9 | 2012 |
| 1047 | 1.3 0.06 % |
18-02-2025 12:15:00 Tuesday |
2212.8 2214.1 |
2216.25 | 2210.25 | 786 |
| 1048 | 8.55 0.39 % |
18-02-2025 11:15:00 Tuesday |
2203.95 2212.5 |
2218.85 | 2203.35 | 3419 |
| 1049 | -5.85 -0.26 % |
18-02-2025 10:15:00 Tuesday |
2208.75 2202.9 |
2212.65 | 2201.65 | 1688 |
| 1050 | -14.9 -0.67 % |
18-02-2025 09:15:00 Tuesday |
2224.95 2210.05 |
2224.95 | 2200.3 | 4700 |
| 1051 | -2.95 -0.13 % |
17-02-2025 15:15:00 Monday |
2217.85 2214.9 |
2219.5 | 2214.8 | 1303 |
| 1052 | 12.2 0.55 % |
17-02-2025 14:15:00 Monday |
2205.5 2217.7 |
2217.85 | 2205.1 | 3402 |
| 1053 | -8.85 -0.4 % |
17-02-2025 13:15:00 Monday |
2212 2203.15 |
2212.5 | 2201.1 | 2399 |
| 1054 | 8.15 0.37 % |
17-02-2025 12:15:00 Monday |
2201.5 2209.65 |
2213.9 | 2200 | 31996 |
| 1055 | 13.65 0.62 % |
17-02-2025 11:15:00 Monday |
2191 2204.65 |
2209.45 | 2187.75 | 31466 |
| 1056 | 4.2 0.19 % |
17-02-2025 10:15:00 Monday |
2186.8 2191 |
2194.65 | 2183.4 | 2481 |
| 1057 | -23.15 -1.05 % |
17-02-2025 09:15:00 Monday |
2209.95 2186.8 |
2209.95 | 2171 | 2356 |
| 1058 | 0.55 0.03 % |
14-02-2025 15:15:00 Friday |
2196.45 2197 |
2198.65 | 2189.35 | 2609 |
| 1059 | -1.75 -0.08 % |
14-02-2025 14:15:00 Friday |
2200 2198.25 |
2202.85 | 2192.55 | 2138 |
| 1060 | 4.05 0.18 % |
14-02-2025 13:15:00 Friday |
2194 2198.05 |
2205 | 2194 | 3096 |
| 1061 | 0.4 0.02 % |
14-02-2025 12:15:00 Friday |
2192.1 2192.5 |
2197.8 | 2189 | 1535 |
| 1062 | -15.9 -0.72 % |
14-02-2025 11:15:00 Friday |
2205.6 2189.7 |
2205.6 | 2185.85 | 7002 |
| 1063 | -1.5 -0.07 % |
14-02-2025 10:15:00 Friday |
2205 2203.5 |
2223 | 2199.45 | 10102 |
| 1064 | 26.95 1.24 % |
14-02-2025 09:15:00 Friday |
2178 2204.95 |
2204.95 | 2170.6 | 2585 |
| 1065 | -1.7 -0.08 % |
13-02-2025 15:15:00 Thursday |
2176.3 2174.6 |
2180 | 2172.35 | 1490 |
| 1066 | -3.85 -0.18 % |
13-02-2025 14:15:00 Thursday |
2182 2178.15 |
2182.6 | 2175 | 2159 |
| 1067 | -6.95 -0.32 % |
13-02-2025 13:15:00 Thursday |
2189.05 2182.1 |
2190.05 | 2181.1 | 7060 |
| 1068 | -0.2 -0.01 % |
13-02-2025 12:15:00 Thursday |
2190.9 2190.7 |
2193.95 | 2189.4 | 1166 |
| 1069 | 0.7 0.03 % |
13-02-2025 11:15:00 Thursday |
2191.05 2191.75 |
2195.85 | 2188 | 28591 |
| 1070 | -9 -0.41 % |
13-02-2025 10:15:00 Thursday |
2197 2188 |
2197 | 2185 | 29132 |
| 1071 | 4 0.18 % |
13-02-2025 09:15:00 Thursday |
2193 2197 |
2205.9 | 2180.95 | 2551 |
| 1072 | 4.95 0.23 % |
12-02-2025 15:15:00 Wednesday |
2190.55 2195.5 |
2196.65 | 2190.55 | 623 |
| 1073 | 6.05 0.28 % |
12-02-2025 14:15:00 Wednesday |
2190.1 2196.15 |
2197 | 2189.3 | 1697 |
| 1074 | -13.2 -0.6 % |
12-02-2025 13:15:00 Wednesday |
2198.05 2184.85 |
2199.7 | 2182.45 | 630 |
| 1075 | 1.85 0.08 % |
12-02-2025 12:15:00 Wednesday |
2194.4 2196.25 |
2197.7 | 2190 | 512 |
| 1076 | 12.3 0.56 % |
12-02-2025 11:15:00 Wednesday |
2182.2 2194.5 |
2196.9 | 2181.2 | 742 |
| 1077 | 10.2 0.47 % |
12-02-2025 10:15:00 Wednesday |
2173.5 2183.7 |
2185 | 2172.95 | 1765 |
| 1078 | -36 -1.63 % |
12-02-2025 09:15:00 Wednesday |
2210 2174 |
2210.2 | 2171.85 | 2257 |
| 1079 | 3.2 0.15 % |
11-02-2025 15:15:00 Tuesday |
2195.75 2198.95 |
2199 | 2195 | 1297 |
| 1080 | 12.65 0.58 % |
11-02-2025 14:15:00 Tuesday |
2184 2196.65 |
2196.65 | 2178.8 | 14152 |
| 1081 | -0.4 -0.02 % |
11-02-2025 13:15:00 Tuesday |
2185 2184.6 |
2195.5 | 2178.6 | 2732 |
| 1082 | -22.25 -1.01 % |
11-02-2025 12:15:00 Tuesday |
2208.5 2186.25 |
2208.5 | 2185 | 3676 |
| 1083 | -4.55 -0.21 % |
11-02-2025 11:15:00 Tuesday |
2213.05 2208.5 |
2214 | 2204.55 | 1756 |
| 1084 | -4.9 -0.22 % |
11-02-2025 10:15:00 Tuesday |
2218 2213.1 |
2218 | 2206.8 | 3422 |
| 1085 | -3.05 -0.14 % |
11-02-2025 09:15:00 Tuesday |
2221.05 2218 |
2230.8 | 2216 | 6902 |
| 1086 | 2 0.09 % |
10-02-2025 15:15:00 Monday |
2221 2223 |
2226.25 | 2217.95 | 1273 |
| 1087 | 13.45 0.61 % |
10-02-2025 14:15:00 Monday |
2208.55 2222 |
2222.75 | 2207.5 | 5762 |
| 1088 | -6.95 -0.31 % |
10-02-2025 13:15:00 Monday |
2215.5 2208.55 |
2215.7 | 2208.55 | 3302 |
| 1089 | -3.45 -0.16 % |
10-02-2025 12:15:00 Monday |
2218.95 2215.5 |
2219.45 | 2215.2 | 990 |
| 1090 | -5.1 -0.23 % |
10-02-2025 11:15:00 Monday |
2223 2217.9 |
2223.6 | 2213.2 | 2554 |
| 1091 | -6.85 -0.31 % |
10-02-2025 10:15:00 Monday |
2230.65 2223.8 |
2238.3 | 2223.8 | 50737 |
| 1092 | 2.85 0.13 % |
10-02-2025 09:15:00 Monday |
2230.05 2232.9 |
2251.05 | 2214.65 | 8745 |
| 1093 | 2.75 0.12 % |
07-02-2025 15:15:00 Friday |
2225 2227.75 |
2228.75 | 2225 | 1006 |
| 1094 | 3.35 0.15 % |
07-02-2025 14:15:00 Friday |
2221.65 2225 |
2227.95 | 2218.55 | 1957 |
| 1095 | -1.5 -0.07 % |
07-02-2025 13:15:00 Friday |
2223.45 2221.95 |
2232.2 | 2220.35 | 2942 |
| 1096 | 2.05 0.09 % |
07-02-2025 12:15:00 Friday |
2221.45 2223.5 |
2226.45 | 2219.9 | 1807 |
| 1097 | -3.55 -0.16 % |
07-02-2025 11:15:00 Friday |
2225 2221.45 |
2229 | 2218 | 2319 |
| 1098 | -2 -0.09 % |
07-02-2025 10:15:00 Friday |
2226.6 2224.6 |
2227.4 | 2207.35 | 3927 |
| 1099 | -12.3 -0.55 % |
07-02-2025 09:15:00 Friday |
2237.95 2225.65 |
2237.95 | 2216.6 | 4625 |
| 1100 | 5.1 0.23 % |
06-02-2025 15:15:00 Thursday |
2239.9 2245 |
2246.1 | 2237.75 | 19725 |
| 1101 | 10.6 0.48 % |
06-02-2025 14:15:00 Thursday |
2230.25 2240.85 |
2241.95 | 2229.5 | 42617 |
| 1102 | -13.3 -0.59 % |
06-02-2025 13:15:00 Thursday |
2243.55 2230.25 |
2243.65 | 2227.75 | 68801 |
| 1103 | 3.55 0.16 % |
06-02-2025 12:15:00 Thursday |
2240 2243.55 |
2243.95 | 2239 | 10420 |
| 1104 | 0 0 % |
06-02-2025 11:15:00 Thursday |
2240 2240 |
2244.1 | 2238 | 8655 |
| 1105 | 4.95 0.22 % |
06-02-2025 10:15:00 Thursday |
2235.05 2240 |
2243.05 | 2230.45 | 2134 |
| 1106 | -42.15 -1.85 % |
06-02-2025 09:15:00 Thursday |
2277.95 2235.8 |
2277.95 | 2234.05 | 5516 |
| 1107 | 0.85 0.04 % |
05-02-2025 15:15:00 Wednesday |
2249.1 2249.95 |
2250.2 | 2247 | 2449 |
| 1108 | 4.45 0.2 % |
05-02-2025 14:15:00 Wednesday |
2244.5 2248.95 |
2250.85 | 2242.95 | 9007 |
| 1109 | -0.75 -0.03 % |
05-02-2025 13:15:00 Wednesday |
2244.85 2244.1 |
2248 | 2241.9 | 2887 |
| 1110 | 3.5 0.16 % |
05-02-2025 12:15:00 Wednesday |
2241.35 2244.85 |
2246.15 | 2239.7 | 16614 |
| 1111 | 1.05 0.05 % |
05-02-2025 11:15:00 Wednesday |
2240.45 2241.5 |
2248.95 | 2234 | 4492 |
| 1112 | 8.05 0.36 % |
05-02-2025 10:15:00 Wednesday |
2232.45 2240.5 |
2248.85 | 2231.6 | 6806 |
| 1113 | -65.8 -2.86 % |
05-02-2025 09:15:00 Wednesday |
2298.15 2232.35 |
2298.15 | 2225.1 | 19264 |
| 1114 | -0.55 -0.02 % |
04-02-2025 15:15:00 Tuesday |
2298.75 2298.2 |
2302.85 | 2297.5 | 3750 |
| 1115 | -0.25 -0.01 % |
04-02-2025 14:15:00 Tuesday |
2299 2298.75 |
2304.9 | 2290.75 | 13108 |
| 1116 | 0.2 0.01 % |
04-02-2025 13:15:00 Tuesday |
2297 2297.2 |
2307.05 | 2294.3 | 1968 |
| 1117 | 6.7 0.29 % |
04-02-2025 12:15:00 Tuesday |
2290.2 2296.9 |
2297.75 | 2288 | 797 |
| 1118 | -4.1 -0.18 % |
04-02-2025 11:15:00 Tuesday |
2294 2289.9 |
2305.1 | 2286.6 | 2029 |
| 1119 | -2.5 -0.11 % |
04-02-2025 10:15:00 Tuesday |
2297 2294.5 |
2302.2 | 2283.25 | 2244 |
| 1120 | -20.7 -0.89 % |
04-02-2025 09:15:00 Tuesday |
2317.8 2297.1 |
2324.35 | 2286.05 | 6729 |
| 1121 | 6.45 0.28 % |
03-02-2025 15:15:00 Monday |
2314.55 2321 |
2322 | 2314 | 1327 |
| 1122 | -1.55 -0.07 % |
03-02-2025 14:15:00 Monday |
2318.55 2317 |
2320 | 2312.3 | 2933 |
| 1123 | -6.75 -0.29 % |
03-02-2025 13:15:00 Monday |
2322.1 2315.35 |
2330 | 2315 | 4317 |
| 1124 | -14.85 -0.64 % |
03-02-2025 12:15:00 Monday |
2338 2323.15 |
2338.75 | 2315.85 | 5438 |
| 1125 | -22.65 -0.96 % |
03-02-2025 11:15:00 Monday |
2362 2339.35 |
2364.9 | 2337.5 | 10632 |
| 1126 | 1.85 0.08 % |
03-02-2025 10:15:00 Monday |
2359.65 2361.5 |
2368.5 | 2342 | 9514 |
| 1127 | 29.2 1.25 % |
03-02-2025 09:15:00 Monday |
2329.8 2359 |
2373.8 | 2316 | 23424 |
| 1128 | -2.35 -0.1 % |
01-02-2025 15:15:00 Saturday |
2327.05 2324.7 |
2332.9 | 2319.55 | 1346 |
| 1129 | -33.15 -1.4 % |
01-02-2025 14:15:00 Saturday |
2360 2326.85 |
2362.9 | 2321.75 | 4592 |
| 1130 | 8.25 0.35 % |
01-02-2025 13:15:00 Saturday |
2351.75 2360 |
2373.95 | 2344.8 | 9361 |
| 1131 | 49.55 2.15 % |
01-02-2025 12:15:00 Saturday |
2302 2351.55 |
2360.45 | 2302 | 11546 |
| 1132 | 2.15 0.09 % |
01-02-2025 11:15:00 Saturday |
2288.45 2290.6 |
2310 | 2259 | 3744 |
| 1133 | -5.1 -0.22 % |
01-02-2025 10:15:00 Saturday |
2293.55 2288.45 |
2298.15 | 2286.2 | 1937 |
| 1134 | -24.2 -1.04 % |
01-02-2025 09:15:00 Saturday |
2317.85 2293.65 |
2318 | 2286.3 | 5333 |
| 1135 | -12.2 -0.53 % |
31-01-2025 15:15:00 Friday |
2313.2 2301 |
2314.95 | 2301 | 2678 |
| 1136 | 1 0.04 % |
31-01-2025 14:15:00 Friday |
2312.4 2313.4 |
2325 | 2302 | 12994 |
| 1137 | -16.85 -0.72 % |
31-01-2025 13:15:00 Friday |
2330.95 2314.1 |
2342.75 | 2310 | 16255 |
| 1138 | -35.25 -1.49 % |
31-01-2025 12:15:00 Friday |
2365.25 2330 |
2372.25 | 2326 | 58997 |
| 1139 | 91.75 4.04 % |
31-01-2025 11:15:00 Friday |
2273 2364.75 |
2387.45 | 2272.85 | 56593 |
| 1140 | 23.75 1.06 % |
31-01-2025 10:15:00 Friday |
2249.15 2272.9 |
2276 | 2246.9 | 10326 |
| 1141 | 21.85 0.98 % |
31-01-2025 09:15:00 Friday |
2227.5 2249.35 |
2269.4 | 2213.9 | 15800 |
| 1142 | 8.95 0.4 % |
30-01-2025 15:15:00 Thursday |
2219 2227.95 |
2230 | 2218 | 1681 |
| 1143 | 18.65 0.85 % |
30-01-2025 14:15:00 Thursday |
2200 2218.65 |
2219.8 | 2199.5 | 11021 |
| 1144 | -9 -0.41 % |
30-01-2025 13:15:00 Thursday |
2209 2200 |
2214.2 | 2190.55 | 9098 |
| 1145 | 10.3 0.47 % |
30-01-2025 12:15:00 Thursday |
2200 2210.3 |
2210.95 | 2196.75 | 2501 |
| 1146 | 5.2 0.24 % |
30-01-2025 11:15:00 Thursday |
2193.65 2198.85 |
2203.95 | 2190 | 6888 |
| 1147 | 2.05 0.09 % |
30-01-2025 10:15:00 Thursday |
2193 2195.05 |
2199.7 | 2190.1 | 2438 |
| 1148 | -2.15 -0.1 % |
30-01-2025 09:15:00 Thursday |
2195.95 2193.8 |
2198.2 | 2180 | 4640 |
| 1149 | -3.4 -0.16 % |
29-01-2025 15:15:00 Wednesday |
2183.4 2180 |
2184.05 | 2177.85 | 671 |
| 1150 | 14.55 0.67 % |
29-01-2025 14:15:00 Wednesday |
2167.5 2182.05 |
2184.55 | 2167.5 | 2001 |
| 1151 | 8.9 0.41 % |
29-01-2025 13:15:00 Wednesday |
2160.9 2169.8 |
2171.7 | 2160.5 | 1440 |
| 1152 | 4.1 0.19 % |
29-01-2025 12:15:00 Wednesday |
2156.8 2160.9 |
2166 | 2156.3 | 1321 |
| 1153 | -3.75 -0.17 % |
29-01-2025 11:15:00 Wednesday |
2160.75 2157 |
2161.65 | 2150 | 2405 |
| 1154 | 8.4 0.39 % |
29-01-2025 10:15:00 Wednesday |
2152.15 2160.55 |
2162.25 | 2150 | 1273 |
| 1155 | -7.85 -0.36 % |
29-01-2025 09:15:00 Wednesday |
2160 2152.15 |
2170 | 2131.5 | 6454 |
| 1156 | -1.45 -0.07 % |
28-01-2025 15:15:00 Tuesday |
2155.6 2154.15 |
2163 | 2153.3 | 1588 |
| 1157 | 8.4 0.39 % |
28-01-2025 14:15:00 Tuesday |
2150.35 2158.75 |
2163 | 2145 | 7127 |
| 1158 | 3.25 0.15 % |
28-01-2025 13:15:00 Tuesday |
2147.65 2150.9 |
2157.2 | 2142.9 | 5001 |
| 1159 | -3.35 -0.16 % |
28-01-2025 12:15:00 Tuesday |
2150.85 2147.5 |
2152.8 | 2145.7 | 28652 |
| 1160 | -14.85 -0.69 % |
28-01-2025 11:15:00 Tuesday |
2163.9 2149.05 |
2171.85 | 2146.6 | 30321 |
| 1161 | 6.1 0.28 % |
28-01-2025 10:15:00 Tuesday |
2158.9 2165 |
2165 | 2143.45 | 6427 |
| 1162 | -15.95 -0.73 % |
28-01-2025 09:15:00 Tuesday |
2174.85 2158.9 |
2183.65 | 2157 | 8783 |
| 1163 | -6.95 -0.32 % |
27-01-2025 15:15:00 Monday |
2176.95 2170 |
2178.5 | 2170 | 1670 |
| 1164 | -4.9 -0.22 % |
27-01-2025 14:15:00 Monday |
2181.9 2177 |
2184.2 | 2168.7 | 4651 |
| 1165 | -10.5 -0.48 % |
27-01-2025 13:15:00 Monday |
2192.4 2181.9 |
2192.4 | 2178.05 | 4291 |
| 1166 | -17.45 -0.79 % |
27-01-2025 12:15:00 Monday |
2209.95 2192.5 |
2211 | 2188.4 | 3262 |
| 1167 | -3.05 -0.14 % |
27-01-2025 11:15:00 Monday |
2211.15 2208.1 |
2218 | 2205.8 | 4208 |
| 1168 | -14.5 -0.65 % |
27-01-2025 10:15:00 Monday |
2227.5 2213 |
2231.4 | 2199.6 | 5985 |
| 1169 | 38.15 1.74 % |
27-01-2025 09:15:00 Monday |
2189 2227.15 |
2228.65 | 2187.4 | 7724 |
| 1170 | -0.9 -0.04 % |
24-01-2025 15:15:00 Friday |
2211.85 2210.95 |
2211.85 | 2204.15 | 416 |
| 1171 | -6.9 -0.31 % |
24-01-2025 14:15:00 Friday |
2217.5 2210.6 |
2220 | 2209.1 | 787 |
| 1172 | 5.7 0.26 % |
24-01-2025 13:15:00 Friday |
2213.8 2219.5 |
2222.5 | 2206.8 | 1190 |
| 1173 | 1.8 0.08 % |
24-01-2025 12:15:00 Friday |
2212 2213.8 |
2215.25 | 2205.3 | 921 |
| 1174 | -2.5 -0.11 % |
24-01-2025 11:15:00 Friday |
2213.65 2211.15 |
2220 | 2207.3 | 1769 |
| 1175 | 8 0.36 % |
24-01-2025 10:15:00 Friday |
2200.85 2208.85 |
2209.55 | 2195.35 | 391 |
| 1176 | -5.85 -0.26 % |
24-01-2025 09:15:00 Friday |
2208.35 2202.5 |
2208.35 | 2190.55 | 973 |
| 1177 | -1.05 -0.05 % |
23-01-2025 15:15:00 Thursday |
2198.55 2197.5 |
2198.55 | 2193.4 | 12670 |
| 1178 | -8.45 -0.38 % |
23-01-2025 14:15:00 Thursday |
2207 2198.55 |
2208.8 | 2197.75 | 1830 |
| 1179 | 6.8 0.31 % |
23-01-2025 13:15:00 Thursday |
2202 2208.8 |
2208.8 | 2200.8 | 1249 |
| 1180 | -0.2 -0.01 % |
23-01-2025 12:15:00 Thursday |
2202.2 2202 |
2207.85 | 2200.55 | 1423 |
| 1181 | 2 0.09 % |
23-01-2025 11:15:00 Thursday |
2201.85 2203.85 |
2208 | 2199 | 1195 |
| 1182 | 9.4 0.43 % |
23-01-2025 10:15:00 Thursday |
2192.65 2202.05 |
2203.95 | 2192.65 | 1677 |
| 1183 | -17.05 -0.77 % |
23-01-2025 09:15:00 Thursday |
2209.85 2192.8 |
2209.85 | 2167.65 | 6594 |
| 1184 | 0.7 0.03 % |
22-01-2025 15:15:00 Wednesday |
2209.4 2210.1 |
2210.1 | 2205 | 635 |
| 1185 | 3.1 0.14 % |
22-01-2025 14:15:00 Wednesday |
2207 2210.1 |
2211.5 | 2204.75 | 825 |
| 1186 | -1.35 -0.06 % |
22-01-2025 13:15:00 Wednesday |
2208.05 2206.7 |
2208.85 | 2203.5 | 987 |
| 1187 | 2.6 0.12 % |
22-01-2025 12:15:00 Wednesday |
2205.3 2207.9 |
2208.2 | 2201 | 1529 |
| 1188 | -0.2 -0.01 % |
22-01-2025 11:15:00 Wednesday |
2208.85 2208.65 |
2209 | 2202.55 | 1294 |
| 1189 | 11.05 0.5 % |
22-01-2025 10:15:00 Wednesday |
2197.8 2208.85 |
2212.3 | 2195 | 1648 |
| 1190 | -4.55 -0.21 % |
22-01-2025 09:15:00 Wednesday |
2200.85 2196.3 |
2210.6 | 2194.25 | 1921 |
| 1191 | 2.05 0.09 % |
21-01-2025 15:15:00 Tuesday |
2196.95 2199 |
2202.65 | 2194.9 | 785 |
| 1192 | -28.2 -1.27 % |
21-01-2025 14:15:00 Tuesday |
2223.9 2195.7 |
2223.9 | 2191.2 | 17681 |
| 1193 | -9.4 -0.42 % |
21-01-2025 13:15:00 Tuesday |
2234.75 2225.35 |
2239.1 | 2223.5 | 6970 |
| 1194 | 8.6 0.39 % |
21-01-2025 12:15:00 Tuesday |
2224.8 2233.4 |
2236 | 2207 | 41699 |
| 1195 | 13.65 0.62 % |
21-01-2025 11:15:00 Tuesday |
2212.85 2226.5 |
2241.85 | 2206 | 19451 |
| 1196 | -6.5 -0.29 % |
21-01-2025 10:15:00 Tuesday |
2218 2211.5 |
2218 | 2203.75 | 3343 |
| 1197 | -2.85 -0.13 % |
21-01-2025 09:15:00 Tuesday |
2223.6 2220.75 |
2231.6 | 2214.55 | 4786 |
| 1198 | -0.7 -0.03 % |
20-01-2025 15:15:00 Monday |
2212.7 2212 |
2214.6 | 2210 | 1036 |
| 1199 | -5.2 -0.23 % |
20-01-2025 14:15:00 Monday |
2218 2212.8 |
2218.85 | 2211.4 | 1371 |
| 1200 | 4.45 0.2 % |
20-01-2025 13:15:00 Monday |
2211.7 2216.15 |
2216.15 | 2207.15 | 2871 |
| 1201 | 2.65 0.12 % |
20-01-2025 12:15:00 Monday |
2209.1 2211.75 |
2212.35 | 2207.2 | 2220 |
| 1202 | -2.2 -0.1 % |
20-01-2025 11:15:00 Monday |
2210.55 2208.35 |
2213.45 | 2207 | 1417 |
| 1203 | 0.65 0.03 % |
20-01-2025 10:15:00 Monday |
2209.9 2210.55 |
2211.2 | 2204.65 | 2060 |
| 1204 | -11.05 -0.5 % |
20-01-2025 09:15:00 Monday |
2219.3 2208.25 |
2225.85 | 2202.05 | 4580 |
| 1205 | -6.4 -0.29 % |
17-01-2025 15:15:00 Friday |
2219.35 2212.95 |
2220.4 | 2212.05 | 4086 |
| 1206 | -0.4 -0.02 % |
17-01-2025 14:15:00 Friday |
2219.75 2219.35 |
2222.25 | 2217.1 | 20589 |
| 1207 | -1.15 -0.05 % |
17-01-2025 13:15:00 Friday |
2220.55 2219.4 |
2221.5 | 2213.05 | 1941 |
| 1208 | 10.1 0.46 % |
17-01-2025 12:15:00 Friday |
2210.45 2220.55 |
2226.4 | 2210.45 | 13870 |
| 1209 | 10.55 0.48 % |
17-01-2025 11:15:00 Friday |
2201.45 2212 |
2213.9 | 2198 | 2853 |
| 1210 | 5 0.23 % |
17-01-2025 10:15:00 Friday |
2196.4 2201.4 |
2207.6 | 2195 | 4497 |
| 1211 | 13.6 0.62 % |
17-01-2025 09:15:00 Friday |
2184.7 2198.3 |
2198.3 | 2171.2 | 5884 |
| 1212 | 1.2 0.06 % |
16-01-2025 15:15:00 Thursday |
2173.75 2174.95 |
2175 | 2167.25 | 3006 |
| 1213 | 10.7 0.49 % |
16-01-2025 14:15:00 Thursday |
2163.3 2174 |
2174.85 | 2162.7 | 35332 |
| 1214 | -9.4 -0.43 % |
16-01-2025 13:15:00 Thursday |
2173.9 2164.5 |
2174.15 | 2164.5 | 5137 |
| 1215 | 0.55 0.03 % |
16-01-2025 12:15:00 Thursday |
2173.35 2173.9 |
2174.7 | 2168.1 | 41303 |
| 1216 | 3.95 0.18 % |
16-01-2025 11:15:00 Thursday |
2168 2171.95 |
2175.05 | 2167.4 | 33205 |
| 1217 | -1.95 -0.09 % |
16-01-2025 10:15:00 Thursday |
2171.75 2169.8 |
2172.65 | 2156.7 | 13356 |
| 1218 | -57.8 -2.59 % |
16-01-2025 09:15:00 Thursday |
2229.55 2171.75 |
2229.55 | 2166.15 | 8273 |
| 1219 | 2.3 0.1 % |
15-01-2025 15:15:00 Wednesday |
2198.8 2201.1 |
2207.05 | 2197.25 | 3929 |
| 1220 | 4.75 0.22 % |
15-01-2025 14:15:00 Wednesday |
2193.5 2198.25 |
2200.3 | 2191 | 21803 |
| 1221 | 4.05 0.18 % |
15-01-2025 13:15:00 Wednesday |
2190.35 2194.4 |
2196.85 | 2188.25 | 784 |
| 1222 | 9.35 0.43 % |
15-01-2025 12:15:00 Wednesday |
2181 2190.35 |
2193.8 | 2177 | 850 |
| 1223 | -4 -0.18 % |
15-01-2025 11:15:00 Wednesday |
2185.1 2181.1 |
2186.6 | 2178.05 | 2927 |
| 1224 | 0.9 0.04 % |
15-01-2025 10:15:00 Wednesday |
2184.6 2185.5 |
2186.3 | 2172 | 3592 |
| 1225 | -47.45 -2.13 % |
15-01-2025 09:15:00 Wednesday |
2229.95 2182.5 |
2229.95 | 2181 | 2668 |
| 1226 | 0.85 0.04 % |
14-01-2025 15:15:00 Tuesday |
2217.2 2218.05 |
2232 | 2213.75 | 7186 |
| 1227 | 2.15 0.1 % |
14-01-2025 14:15:00 Tuesday |
2214.35 2216.5 |
2225.8 | 2213.55 | 12854 |
| 1228 | -8.65 -0.39 % |
14-01-2025 13:15:00 Tuesday |
2222.85 2214.2 |
2222.85 | 2208 | 4394 |
| 1229 | -4.95 -0.22 % |
14-01-2025 12:15:00 Tuesday |
2226.8 2221.85 |
2230 | 2217 | 6312 |
| 1230 | 12 0.54 % |
14-01-2025 11:15:00 Tuesday |
2215.1 2227.1 |
2231.55 | 2214.6 | 6226 |
| 1231 | 1.55 0.07 % |
14-01-2025 10:15:00 Tuesday |
2213.3 2214.85 |
2220 | 2200 | 6612 |
| 1232 | -28.15 -1.26 % |
14-01-2025 09:15:00 Tuesday |
2240 2211.85 |
2259 | 2211.75 | 7588 |
| 1233 | -4 -0.18 % |
13-01-2025 15:15:00 Monday |
2238.85 2234.85 |
2240.75 | 2234.8 | 647 |
| 1234 | 1.75 0.08 % |
13-01-2025 14:15:00 Monday |
2239.25 2241 |
2243.25 | 2232.9 | 5207 |
| 1235 | 2.8 0.13 % |
13-01-2025 13:15:00 Monday |
2236.45 2239.25 |
2241 | 2232.3 | 1765 |
| 1236 | 0.3 0.01 % |
13-01-2025 12:15:00 Monday |
2234 2234.3 |
2239.65 | 2232 | 1527 |
| 1237 | -15.95 -0.71 % |
13-01-2025 11:15:00 Monday |
2250 2234.05 |
2250.35 | 2226.45 | 3755 |
| 1238 | 10.25 0.46 % |
13-01-2025 10:15:00 Monday |
2240.1 2250.35 |
2261.55 | 2237.55 | 2081 |
| 1239 | -10.2 -0.45 % |
13-01-2025 09:15:00 Monday |
2247.35 2237.15 |
2247.35 | 2222 | 4434 |
| 1240 | -4.95 -0.22 % |
10-01-2025 15:15:00 Friday |
2246.95 2242 |
2249.25 | 2242 | 3234 |
| 1241 | -5.8 -0.26 % |
10-01-2025 14:15:00 Friday |
2252.45 2246.65 |
2254.8 | 2245 | 3769 |
| 1242 | -2.5 -0.11 % |
10-01-2025 13:15:00 Friday |
2254.7 2252.2 |
2260.95 | 2250.75 | 2661 |
| 1243 | -18.85 -0.83 % |
10-01-2025 12:15:00 Friday |
2272.25 2253.4 |
2277.5 | 2252.6 | 3786 |
| 1244 | 2.15 0.09 % |
10-01-2025 11:15:00 Friday |
2269.05 2271.2 |
2276.5 | 2265.6 | 5934 |
| 1245 | 10.9 0.48 % |
10-01-2025 10:15:00 Friday |
2257.65 2268.55 |
2269.65 | 2255.05 | 6136 |
| 1246 | -8.9 -0.39 % |
10-01-2025 09:15:00 Friday |
2269 2260.1 |
2278.85 | 2256 | 19417 |
| 1247 | 4.55 0.2 % |
09-01-2025 15:15:00 Thursday |
2256 2260.55 |
2261 | 2249.25 | 2885 |
| 1248 | -3.7 -0.16 % |
09-01-2025 14:15:00 Thursday |
2261.2 2257.5 |
2261.9 | 2251.25 | 3079 |
| 1249 | -2.25 -0.1 % |
09-01-2025 13:15:00 Thursday |
2263.15 2260.9 |
2264 | 2255 | 2509 |
| 1250 | 10.45 0.46 % |
09-01-2025 12:15:00 Thursday |
2252.7 2263.15 |
2266.45 | 2252.7 | 3490 |
| 1251 | -4.65 -0.21 % |
09-01-2025 11:15:00 Thursday |
2257.6 2252.95 |
2258.3 | 2244.3 | 1972 |
| 1252 | 28.55 1.28 % |
09-01-2025 10:15:00 Thursday |
2229 2257.55 |
2271 | 2223.15 | 12943 |
| 1253 | 10.8 0.49 % |
09-01-2025 09:15:00 Thursday |
2217 2227.8 |
2227.8 | 2206.1 | 2938 |
| 1254 | -2.25 -0.1 % |
08-01-2025 15:15:00 Wednesday |
2220.7 2218.45 |
2221.05 | 2214.05 | 1943 |
| 1255 | 5.3 0.24 % |
08-01-2025 14:15:00 Wednesday |
2217.2 2222.5 |
2222.85 | 2215 | 2662 |
| 1256 | 7 0.32 % |
08-01-2025 13:15:00 Wednesday |
2209.4 2216.4 |
2217.2 | 2207 | 9227 |
| 1257 | 3.15 0.14 % |
08-01-2025 12:15:00 Wednesday |
2206.05 2209.2 |
2210 | 2205 | 13134 |
| 1258 | -0.7 -0.03 % |
08-01-2025 11:15:00 Wednesday |
2207.7 2207 |
2209.1 | 2204 | 2931 |
| 1259 | 2.95 0.13 % |
08-01-2025 10:15:00 Wednesday |
2205 2207.95 |
2209.7 | 2198.6 | 2155 |
| 1260 | -25.8 -1.16 % |
08-01-2025 09:15:00 Wednesday |
2229.9 2204.1 |
2229.9 | 2194 | 5695 |
| 1261 | -4.2 -0.19 % |
07-01-2025 15:15:00 Tuesday |
2212.25 2208.05 |
2213.25 | 2208.05 | 757 |
| 1262 | 5.55 0.25 % |
07-01-2025 14:15:00 Tuesday |
2208.5 2214.05 |
2216.6 | 2207.35 | 21999 |
| 1263 | 2 0.09 % |
07-01-2025 13:15:00 Tuesday |
2206.5 2208.5 |
2208.7 | 2199.65 | 9747 |
| 1264 | 0.4 0.02 % |
07-01-2025 12:15:00 Tuesday |
2206.7 2207.1 |
2210 | 2205.45 | 637 |
| 1265 | 1.05 0.05 % |
07-01-2025 11:15:00 Tuesday |
2205.75 2206.8 |
2208.35 | 2204.7 | 947 |
| 1266 | -3.75 -0.17 % |
07-01-2025 10:15:00 Tuesday |
2210 2206.25 |
2211 | 2202.85 | 1933 |
| 1267 | 19.95 0.91 % |
07-01-2025 09:15:00 Tuesday |
2190 2209.95 |
2210.7 | 2182 | 4141 |
| 1268 | 8.25 0.38 % |
06-01-2025 15:15:00 Monday |
2179.35 2187.6 |
2196.1 | 2179.35 | 1512 |
| 1269 | -11.8 -0.54 % |
06-01-2025 14:15:00 Monday |
2191.95 2180.15 |
2192.15 | 2169.65 | 5585 |
| 1270 | -0.2 -0.01 % |
06-01-2025 13:15:00 Monday |
2192.15 2191.95 |
2196 | 2186 | 4602 |
| 1271 | 1.15 0.05 % |
06-01-2025 12:15:00 Monday |
2191.3 2192.45 |
2198.8 | 2185.85 | 2379 |
| 1272 | 0.6 0.03 % |
06-01-2025 11:15:00 Monday |
2190.35 2190.95 |
2197.4 | 2178.6 | 3447 |
| 1273 | -11.85 -0.54 % |
06-01-2025 10:15:00 Monday |
2204.05 2192.2 |
2208 | 2190.7 | 2755 |
| 1274 | -75.8 -3.33 % |
06-01-2025 09:15:00 Monday |
2277.2 2201.4 |
2277.2 | 2193.45 | 5659 |
| 1275 | -2.3 -0.1 % |
03-01-2025 15:15:00 Friday |
2235.65 2233.35 |
2238.5 | 2226.6 | 3853 |
| 1276 | 5.35 0.24 % |
03-01-2025 14:15:00 Friday |
2230.3 2235.65 |
2238.2 | 2229.2 | 12966 |
| 1277 | 6.95 0.31 % |
03-01-2025 13:15:00 Friday |
2223.05 2230 |
2232.85 | 2222 | 3993 |
| 1278 | -5.25 -0.24 % |
03-01-2025 12:15:00 Friday |
2228.1 2222.85 |
2228.1 | 2217.9 | 1964 |
| 1279 | 2.7 0.12 % |
03-01-2025 11:15:00 Friday |
2226 2228.7 |
2234.1 | 2222.8 | 2112 |
| 1280 | 18.8 0.85 % |
03-01-2025 10:15:00 Friday |
2207.6 2226.4 |
2226.4 | 2206.9 | 4736 |
| 1281 | 2.75 0.12 % |
03-01-2025 09:15:00 Friday |
2205.8 2208.55 |
2220 | 2199.5 | 7156 |
| 1282 | -4 -0.18 % |
02-01-2025 15:15:00 Thursday |
2200 2196 |
2201.9 | 2196 | 1992 |
| 1283 | -3.1 -0.14 % |
02-01-2025 14:15:00 Thursday |
2203.75 2200.65 |
2207 | 2198.55 | 4245 |
| 1284 | 2.05 0.09 % |
02-01-2025 13:15:00 Thursday |
2201.7 2203.75 |
2205.45 | 2198 | 2947 |
| 1285 | 19.95 0.91 % |
02-01-2025 12:15:00 Thursday |
2181.75 2201.7 |
2203.5 | 2180 | 9344 |
| 1286 | -5 -0.23 % |
02-01-2025 11:15:00 Thursday |
2187 2182 |
2187 | 2181 | 2050 |
| 1287 | 8.6 0.39 % |
02-01-2025 10:15:00 Thursday |
2178.45 2187.05 |
2189 | 2177.9 | 2801 |
| 1288 | 9.65 0.44 % |
02-01-2025 09:15:00 Thursday |
2169.55 2179.2 |
2184.25 | 2164 | 4077 |
| 1289 | 6.7 0.31 % |
01-01-2025 15:15:00 Wednesday |
2168.3 2175 |
2175 | 2166.05 | 2081 |
| 1290 | -2.2 -0.1 % |
01-01-2025 14:15:00 Wednesday |
2171.7 2169.5 |
2172.4 | 2167.25 | 3433 |
| 1291 | 2.9 0.13 % |
01-01-2025 13:15:00 Wednesday |
2168.55 2171.45 |
2174.9 | 2168.55 | 1121 |
| 1292 | -3.8 -0.17 % |
01-01-2025 12:15:00 Wednesday |
2173.5 2169.7 |
2176 | 2167 | 1998 |
| 1293 | -1.8 -0.08 % |
01-01-2025 11:15:00 Wednesday |
2175.8 2174 |
2177.95 | 2167.4 | 1992 |
| 1294 | 16.3 0.75 % |
01-01-2025 10:15:00 Wednesday |
2160.2 2176.5 |
2178 | 2158 | 3509 |
| 1295 | -7.5 -0.35 % |
01-01-2025 09:15:00 Wednesday |
2170.25 2162.75 |
2175 | 2158.55 | 4580 |
| 1296 | 0.4 0.02 % |
31-12-2024 15:15:00 Tuesday |
2170.8 2171.2 |
2172 | 2166.75 | 1056 |
| 1297 | 5.1 0.24 % |
31-12-2024 14:15:00 Tuesday |
2166.7 2171.8 |
2171.9 | 2163.4 | 3761 |
| 1298 | 3.75 0.17 % |
31-12-2024 13:15:00 Tuesday |
2162.2 2165.95 |
2167.9 | 2159.55 | 1975 |
| 1299 | -1.35 -0.06 % |
31-12-2024 12:15:00 Tuesday |
2162.15 2160.8 |
2166.25 | 2159 | 2391 |
| 1300 | -0.45 -0.02 % |
31-12-2024 11:15:00 Tuesday |
2162.6 2162.15 |
2163.65 | 2159.5 | 1276 |
| 1301 | 6.9 0.32 % |
31-12-2024 10:15:00 Tuesday |
2155.05 2161.95 |
2163.5 | 2149 | 3564 |
| 1302 | -9.75 -0.45 % |
31-12-2024 09:15:00 Tuesday |
2163.3 2153.55 |
2173.05 | 2152.25 | 3749 |
| 1303 | 11.9 0.55 % |
30-12-2024 15:15:00 Monday |
2152 2163.9 |
2164.35 | 2150.3 | 6639 |
| 1304 | -11 -0.51 % |
30-12-2024 14:15:00 Monday |
2163 2152 |
2176.7 | 2152 | 18536 |
| 1305 | -7.5 -0.35 % |
30-12-2024 13:15:00 Monday |
2170 2162.5 |
2171.4 | 2161 | 9934 |
| 1306 | 4.35 0.2 % |
30-12-2024 12:15:00 Monday |
2166.4 2170.75 |
2176.7 | 2161 | 20941 |
| 1307 | -4.25 -0.2 % |
30-12-2024 11:15:00 Monday |
2170.5 2166.25 |
2171.4 | 2164.45 | 709 |
| 1308 | 8.3 0.38 % |
30-12-2024 10:15:00 Monday |
2161.9 2170.2 |
2171.8 | 2161.9 | 5074 |
| 1309 | -3.6 -0.17 % |
30-12-2024 09:15:00 Monday |
2167 2163.4 |
2179.9 | 2157.8 | 2071 |
| 1310 | 3.45 0.16 % |
27-12-2024 15:15:00 Friday |
2163.55 2167 |
2168.8 | 2163.05 | 3075 |
| 1311 | 2.35 0.11 % |
27-12-2024 14:15:00 Friday |
2161.2 2163.55 |
2169.1 | 2160.2 | 13199 |
| 1312 | 0.2 0.01 % |
27-12-2024 13:15:00 Friday |
2161.9 2162.1 |
2165 | 2158 | 2821 |
| 1313 | 1.35 0.06 % |
27-12-2024 12:15:00 Friday |
2160.5 2161.85 |
2164.05 | 2159.2 | 1415 |
| 1314 | -4.9 -0.23 % |
27-12-2024 11:15:00 Friday |
2165.2 2160.3 |
2168 | 2155.05 | 2336 |
| 1315 | 7.2 0.33 % |
27-12-2024 10:15:00 Friday |
2159.55 2166.75 |
2167.25 | 2155 | 2440 |
| 1316 | -0.15 -0.01 % |
27-12-2024 09:15:00 Friday |
2159 2158.85 |
2164 | 2151.15 | 5612 |
| 1317 | 2.85 0.13 % |
26-12-2024 15:15:00 Thursday |
2151.3 2154.15 |
2155.85 | 2148.05 | 2088 |
| 1318 | -2.65 -0.12 % |
26-12-2024 14:15:00 Thursday |
2154 2151.35 |
2156.95 | 2147.2 | 16164 |
| 1319 | -10.55 -0.49 % |
26-12-2024 13:15:00 Thursday |
2165 2154.45 |
2166.15 | 2152.6 | 48735 |
| 1320 | 1.4 0.06 % |
26-12-2024 12:15:00 Thursday |
2164.35 2165.75 |
2167.95 | 2162.6 | 6166 |
| 1321 | -4.8 -0.22 % |
26-12-2024 11:15:00 Thursday |
2169.15 2164.35 |
2171.6 | 2163 | 2163 |
| 1322 | 8 0.37 % |
26-12-2024 10:15:00 Thursday |
2161.3 2169.3 |
2171.7 | 2160 | 3696 |
| 1323 | -4 -0.18 % |
26-12-2024 09:15:00 Thursday |
2165 2161 |
2175 | 2158.8 | 3783 |
| 1324 | 4.55 0.21 % |
24-12-2024 15:15:00 Tuesday |
2164 2168.55 |
2174 | 2164 | 1751 |
| 1325 | -2.95 -0.14 % |
24-12-2024 14:15:00 Tuesday |
2167.95 2165 |
2169.9 | 2163.65 | 3186 |
| 1326 | -0.1 0 % |
24-12-2024 13:15:00 Tuesday |
2168.6 2168.5 |
2169.2 | 2163 | 1542 |
| 1327 | -0.7 -0.03 % |
24-12-2024 12:15:00 Tuesday |
2169.55 2168.85 |
2169.55 | 2163 | 3136 |
| 1328 | -2.3 -0.11 % |
24-12-2024 11:15:00 Tuesday |
2171.75 2169.45 |
2175 | 2168.8 | 6920 |
| 1329 | 8.3 0.38 % |
24-12-2024 10:15:00 Tuesday |
2162.2 2170.5 |
2171.85 | 2160.65 | 3749 |
| 1330 | 4.35 0.2 % |
24-12-2024 09:15:00 Tuesday |
2157.95 2162.3 |
2165.25 | 2151.5 | 6411 |
| 1331 | 7.25 0.34 % |
23-12-2024 15:15:00 Monday |
2152.75 2160 |
2160 | 2146.45 | 1941 |
| 1332 | -2.4 -0.11 % |
23-12-2024 14:15:00 Monday |
2156 2153.6 |
2161.95 | 2148.4 | 4779 |
| 1333 | -2.7 -0.13 % |
23-12-2024 13:15:00 Monday |
2158.15 2155.45 |
2160.45 | 2152.3 | 2774 |
| 1334 | -7.6 -0.35 % |
23-12-2024 12:15:00 Monday |
2165.1 2157.5 |
2167.9 | 2157.5 | 21907 |
| 1335 | -7.8 -0.36 % |
23-12-2024 11:15:00 Monday |
2174.15 2166.35 |
2180 | 2164.5 | 2698 |
| 1336 | 7.3 0.34 % |
23-12-2024 10:15:00 Monday |
2165.6 2172.9 |
2175.5 | 2159 | 2791 |
| 1337 | -11.25 -0.52 % |
23-12-2024 09:15:00 Monday |
2176.95 2165.7 |
2177.25 | 2159 | 8393 |
| 1338 | 4.05 0.19 % |
20-12-2024 15:15:00 Friday |
2162.55 2166.6 |
2171 | 2157 | 28962 |
| 1339 | -4.75 -0.22 % |
20-12-2024 14:15:00 Friday |
2166 2161.25 |
2173.75 | 2157.5 | 36678 |
| 1340 | 9.8 0.45 % |
20-12-2024 13:15:00 Friday |
2156.2 2166 |
2167.25 | 2155.7 | 35004 |
| 1341 | -7.85 -0.36 % |
20-12-2024 12:15:00 Friday |
2165 2157.15 |
2172.5 | 2157 | 21719 |
| 1342 | -1.9 -0.09 % |
20-12-2024 11:15:00 Friday |
2168.35 2166.45 |
2173 | 2165 | 2489 |
| 1343 | 4 0.18 % |
20-12-2024 10:15:00 Friday |
2165 2169 |
2174.7 | 2160.25 | 5679 |
| 1344 | 3.7 0.17 % |
20-12-2024 09:15:00 Friday |
2162 2165.7 |
2175.45 | 2147 | 5462 |
| 1345 | 5.85 0.27 % |
19-12-2024 15:15:00 Thursday |
2160 2165.85 |
2170 | 2155 | 5320 |
| 1346 | 7.5 0.35 % |
19-12-2024 14:15:00 Thursday |
2152.5 2160 |
2161 | 2148.9 | 9956 |
| 1347 | -2.5 -0.12 % |
19-12-2024 13:15:00 Thursday |
2155 2152.5 |
2158.7 | 2152.5 | 4039 |
| 1348 | 0.2 0.01 % |
19-12-2024 12:15:00 Thursday |
2155.8 2156 |
2157.65 | 2149.05 | 23113 |
| 1349 | 3.95 0.18 % |
19-12-2024 11:15:00 Thursday |
2152.8 2156.75 |
2158.25 | 2152.5 | 1607 |
| 1350 | -8.75 -0.4 % |
19-12-2024 10:15:00 Thursday |
2160.85 2152.1 |
2164.55 | 2148.9 | 42444 |
| 1351 | -22 -1.01 % |
19-12-2024 09:15:00 Thursday |
2181.05 2159.05 |
2190.5 | 2158 | 6558 |
| 1352 | 6.15 0.28 % |
18-12-2024 15:15:00 Wednesday |
2183.85 2190 |
2191.95 | 2181.7 | 3499 |
| 1353 | -11.5 -0.52 % |
18-12-2024 14:15:00 Wednesday |
2195.65 2184.15 |
2198.35 | 2181.4 | 2897 |
| 1354 | -2.1 -0.1 % |
18-12-2024 13:15:00 Wednesday |
2198 2195.9 |
2198 | 2182 | 5441 |
| 1355 | 0 0 % |
18-12-2024 12:15:00 Wednesday |
2198 2198 |
2201.05 | 2191.3 | 14231 |
| 1356 | 1.95 0.09 % |
18-12-2024 11:15:00 Wednesday |
2196.15 2198.1 |
2202.5 | 2193.9 | 877 |
| 1357 | -3.45 -0.16 % |
18-12-2024 10:15:00 Wednesday |
2200.1 2196.65 |
2204.25 | 2193 | 2202 |
| 1358 | -4.9 -0.22 % |
18-12-2024 09:15:00 Wednesday |
2205 2200.1 |
2213.25 | 2196.6 | 5248 |
| 1359 | -1.3 -0.06 % |
17-12-2024 15:15:00 Tuesday |
2206.3 2205 |
2207.45 | 2203.2 | 3677 |
| 1360 | 3.95 0.18 % |
17-12-2024 14:15:00 Tuesday |
2202.55 2206.5 |
2210.9 | 2200.4 | 24522 |
| 1361 | -7.15 -0.32 % |
17-12-2024 13:15:00 Tuesday |
2210 2202.85 |
2210.65 | 2200 | 55851 |
| 1362 | -5.95 -0.27 % |
17-12-2024 12:15:00 Tuesday |
2215.95 2210 |
2216.15 | 2208.3 | 34412 |
| 1363 | 1.1 0.05 % |
17-12-2024 11:15:00 Tuesday |
2213.9 2215 |
2217.75 | 2212.1 | 5334 |
| 1364 | -3.6 -0.16 % |
17-12-2024 10:15:00 Tuesday |
2217.85 2214.25 |
2220 | 2210.2 | 5849 |
| 1365 | -11 -0.49 % |
17-12-2024 09:15:00 Tuesday |
2228.85 2217.85 |
2233.3 | 2215.1 | 7968 |
| 1366 | 7 0.31 % |
16-12-2024 15:15:00 Monday |
2237 2244 |
2244.9 | 2233.55 | 24770 |
| 1367 | 2.65 0.12 % |
16-12-2024 14:15:00 Monday |
2234.35 2237 |
2240.3 | 2233 | 5474 |
| 1368 | 0.3 0.01 % |
16-12-2024 13:15:00 Monday |
2234 2234.3 |
2235.2 | 2231.15 | 32100 |
| 1369 | 2.05 0.09 % |
16-12-2024 12:15:00 Monday |
2232 2234.05 |
2234.9 | 2230.85 | 12753 |
| 1370 | -0.1 0 % |
16-12-2024 11:15:00 Monday |
2231.1 2231 |
2237.7 | 2230 | 19156 |
| 1371 | -1 -0.04 % |
16-12-2024 10:15:00 Monday |
2235 2234 |
2237.35 | 2228.05 | 4148 |
| 1372 | -17.3 -0.77 % |
16-12-2024 09:15:00 Monday |
2253.95 2236.65 |
2257.55 | 2233.55 | 6344 |
| 1373 | 1 0.04 % |
13-12-2024 15:15:00 Friday |
2254 2255 |
2256.7 | 2251 | 3470 |
| 1374 | 3.7 0.16 % |
13-12-2024 14:15:00 Friday |
2250.25 2253.95 |
2257.35 | 2250.25 | 8811 |
| 1375 | 13.95 0.62 % |
13-12-2024 13:15:00 Friday |
2236.55 2250.5 |
2251.75 | 2233.35 | 16739 |
| 1376 | -1.85 -0.08 % |
13-12-2024 12:15:00 Friday |
2237.65 2235.8 |
2240.95 | 2231.25 | 21472 |
| 1377 | 16.4 0.74 % |
13-12-2024 11:15:00 Friday |
2221.4 2237.8 |
2248.95 | 2218.75 | 8477 |
| 1378 | 0.35 0.02 % |
13-12-2024 10:15:00 Friday |
2221 2221.35 |
2227.35 | 2209.05 | 4620 |
| 1379 | 0.5 0.02 % |
13-12-2024 09:15:00 Friday |
2223.5 2224 |
2236.3 | 2222.05 | 4962 |
| 1380 | -0.9 -0.04 % |
12-12-2024 15:15:00 Thursday |
2223.9 2223 |
2226 | 2220 | 3375 |
| 1381 | -2.85 -0.13 % |
12-12-2024 14:15:00 Thursday |
2225.05 2222.2 |
2226.3 | 2220.6 | 25519 |
| 1382 | 0.4 0.02 % |
12-12-2024 13:15:00 Thursday |
2224.45 2224.85 |
2231.4 | 2218.45 | 3951 |
| 1383 | -3.15 -0.14 % |
12-12-2024 12:15:00 Thursday |
2226.95 2223.8 |
2232.9 | 2220.2 | 2558 |
| 1384 | -8.15 -0.36 % |
12-12-2024 11:15:00 Thursday |
2234.4 2226.25 |
2236 | 2216.05 | 5378 |
| 1385 | 3.55 0.16 % |
12-12-2024 10:15:00 Thursday |
2231.4 2234.95 |
2236.5 | 2227.6 | 5095 |
| 1386 | -12.75 -0.57 % |
12-12-2024 09:15:00 Thursday |
2245.05 2232.3 |
2252 | 2230.8 | 4287 |
| 1387 | 1.75 0.08 % |
11-12-2024 15:15:00 Wednesday |
2240.4 2242.15 |
2245.05 | 2237.35 | 41418 |
| 1388 | 3.6 0.16 % |
11-12-2024 14:15:00 Wednesday |
2236.4 2240 |
2240 | 2235.2 | 5563 |
| 1389 | -7 -0.31 % |
11-12-2024 13:15:00 Wednesday |
2245.25 2238.25 |
2245.95 | 2230.2 | 9342 |
| 1390 | -6.75 -0.3 % |
11-12-2024 12:15:00 Wednesday |
2252 2245.25 |
2252.95 | 2245.25 | 4026 |
| 1391 | 4.45 0.2 % |
11-12-2024 11:15:00 Wednesday |
2246.4 2250.85 |
2254.35 | 2245.5 | 10041 |
| 1392 | -3.2 -0.14 % |
11-12-2024 10:15:00 Wednesday |
2249.2 2246 |
2252 | 2240.25 | 20625 |
| 1393 | 19.9 0.89 % |
11-12-2024 09:15:00 Wednesday |
2229.3 2249.2 |
2252.2 | 2225 | 10338 |
| 1394 | 5 0.23 % |
10-12-2024 15:15:00 Tuesday |
2214 2219 |
2219.9 | 2213 | 3017 |
| 1395 | -9.85 -0.44 % |
10-12-2024 14:15:00 Tuesday |
2223.85 2214 |
2229.4 | 2210.2 | 6967 |
| 1396 | -6.15 -0.28 % |
10-12-2024 13:15:00 Tuesday |
2231.15 2225 |
2231.95 | 2218.35 | 35357 |
| 1397 | -5.5 -0.25 % |
10-12-2024 12:15:00 Tuesday |
2236 2230.5 |
2237 | 2230 | 69253 |
| 1398 | 3.1 0.14 % |
10-12-2024 11:15:00 Tuesday |
2232.95 2236.05 |
2238.8 | 2232.35 | 5362 |
| 1399 | -4.45 -0.2 % |
10-12-2024 10:15:00 Tuesday |
2237.7 2233.25 |
2239 | 2227.7 | 3126 |
| 1400 | 14.65 0.66 % |
10-12-2024 09:15:00 Tuesday |
2222.05 2236.7 |
2240 | 2222.05 | 5414 |
| 1401 | 1.5 0.07 % |
09-12-2024 15:15:00 Monday |
2228.4 2229.9 |
2231.1 | 2225.65 | 1744 |
| 1402 | 1.8 0.08 % |
09-12-2024 14:15:00 Monday |
2225.65 2227.45 |
2233 | 2224.05 | 1944 |
| 1403 | 3.75 0.17 % |
09-12-2024 13:15:00 Monday |
2223.5 2227.25 |
2227.25 | 2222.75 | 1425 |
| 1404 | -6.5 -0.29 % |
09-12-2024 12:15:00 Monday |
2230 2223.5 |
2230.8 | 2222.8 | 1951 |
| 1405 | 7.95 0.36 % |
09-12-2024 11:15:00 Monday |
2221.8 2229.75 |
2232.4 | 2221.5 | 2794 |
| 1406 | -0.35 -0.02 % |
09-12-2024 10:15:00 Monday |
2223.25 2222.9 |
2225.85 | 2214.9 | 3511 |
| 1407 | -51.95 -2.28 % |
09-12-2024 09:15:00 Monday |
2274.95 2223 |
2274.95 | 2221.4 | 5933 |
| 1408 | 3.85 0.17 % |
06-12-2024 15:15:00 Friday |
2265 2268.85 |
2269.3 | 2265 | 1495 |
| 1409 | 0 0 % |
06-12-2024 14:15:00 Friday |
2265 2265 |
2270 | 2264 | 84617 |
| 1410 | 0.1 0 % |
06-12-2024 13:15:00 Friday |
2265.9 2266 |
2267.25 | 2264 | 1727 |
| 1411 | -0.25 -0.01 % |
06-12-2024 12:15:00 Friday |
2266.55 2266.3 |
2270.45 | 2266 | 2555 |
| 1412 | 4.8 0.21 % |
06-12-2024 11:15:00 Friday |
2261.8 2266.6 |
2267.55 | 2255.7 | 5911 |
| 1413 | -3.05 -0.13 % |
06-12-2024 10:15:00 Friday |
2265.05 2262 |
2266.25 | 2258.15 | 2024 |
| 1414 | -10.3 -0.45 % |
06-12-2024 09:15:00 Friday |
2274.7 2264.4 |
2274.8 | 2260 | 5153 |
| 1415 | -12 -0.53 % |
05-12-2024 15:15:00 Thursday |
2273 2261 |
2273.5 | 2261 | 1395 |
| 1416 | 9.65 0.43 % |
05-12-2024 14:15:00 Thursday |
2259.85 2269.5 |
2275.95 | 2241.95 | 16186 |
| 1417 | 13.7 0.61 % |
05-12-2024 13:15:00 Thursday |
2246.3 2260 |
2260 | 2246.1 | 2627 |
| 1418 | -2.55 -0.11 % |
05-12-2024 12:15:00 Thursday |
2249.45 2246.9 |
2252.4 | 2239.3 | 1872 |
| 1419 | 21.55 0.97 % |
05-12-2024 11:15:00 Thursday |
2226.6 2248.15 |
2250 | 2224 | 2024 |
| 1420 | -4.7 -0.21 % |
05-12-2024 10:15:00 Thursday |
2232.4 2227.7 |
2235.05 | 2220.9 | 3570 |
| 1421 | -30.8 -1.36 % |
05-12-2024 09:15:00 Thursday |
2264.35 2233.55 |
2264.35 | 2232.55 | 3910 |
| 1422 | -5.95 -0.26 % |
04-12-2024 15:15:00 Wednesday |
2256.95 2251 |
2257.2 | 2251 | 10593 |
| 1423 | -8.4 -0.37 % |
04-12-2024 14:15:00 Wednesday |
2265.4 2257 |
2265.4 | 2251.5 | 7572 |
| 1424 | 4.8 0.21 % |
04-12-2024 13:15:00 Wednesday |
2259.8 2264.6 |
2266.4 | 2258.5 | 3183 |
| 1425 | 11.1 0.49 % |
04-12-2024 12:15:00 Wednesday |
2247.4 2258.5 |
2260 | 2247.4 | 23968 |
| 1426 | -10.55 -0.47 % |
04-12-2024 11:15:00 Wednesday |
2257.35 2246.8 |
2262.05 | 2241.05 | 20780 |
| 1427 | -6.3 -0.28 % |
04-12-2024 10:15:00 Wednesday |
2262.4 2256.1 |
2263 | 2256.1 | 1627 |
| 1428 | -2.6 -0.11 % |
04-12-2024 09:15:00 Wednesday |
2265 2262.4 |
2273.55 | 2260 | 2585 |
| 1429 | -1.3 -0.06 % |
03-12-2024 15:15:00 Tuesday |
2263.3 2262 |
2263.7 | 2257.9 | 5105 |
| 1430 | -1.35 -0.06 % |
03-12-2024 14:15:00 Tuesday |
2263.65 2262.3 |
2265.8 | 2260.05 | 20606 |
| 1431 | 0.25 0.01 % |
03-12-2024 13:15:00 Tuesday |
2262.75 2263 |
2264.05 | 2260 | 11840 |
| 1432 | 1.7 0.08 % |
03-12-2024 12:15:00 Tuesday |
2261.05 2262.75 |
2264.15 | 2260 | 2373 |
| 1433 | -1.3 -0.06 % |
03-12-2024 11:15:00 Tuesday |
2259.6 2258.3 |
2264.85 | 2258.3 | 23950 |
| 1434 | 2.05 0.09 % |
03-12-2024 10:15:00 Tuesday |
2257 2259.05 |
2261.65 | 2253.05 | 36001 |
| 1435 | 0.1 0 % |
03-12-2024 09:15:00 Tuesday |
2257 2257.1 |
2262 | 2250.05 | 6546 |
| 1436 | -0.85 -0.04 % |
02-12-2024 15:15:00 Monday |
2252.85 2252 |
2254.8 | 2245 | 1492 |
| 1437 | 6.95 0.31 % |
02-12-2024 14:15:00 Monday |
2246 2252.95 |
2257.15 | 2245.1 | 9383 |
| 1438 | 8.95 0.4 % |
02-12-2024 13:15:00 Monday |
2237.05 2246 |
2247.4 | 2233.3 | 1395 |
| 1439 | -8.75 -0.39 % |
02-12-2024 12:15:00 Monday |
2245.8 2237.05 |
2247.65 | 2236.1 | 3070 |
| 1440 | 7.8 0.35 % |
02-12-2024 11:15:00 Monday |
2238.2 2246 |
2248.55 | 2236.1 | 2585 |
| 1441 | -0.5 -0.02 % |
02-12-2024 10:15:00 Monday |
2237 2236.5 |
2240.95 | 2232.5 | 2352 |
| 1442 | -11.25 -0.5 % |
02-12-2024 09:15:00 Monday |
2248 2236.75 |
2248 | 2223.05 | 5585 |
| 1443 | 6.85 0.31 % |
29-11-2024 15:15:00 Friday |
2230.15 2237 |
2238.85 | 2229 | 3272 |
| 1444 | -11.55 -0.52 % |
29-11-2024 14:15:00 Friday |
2241.3 2229.75 |
2244.8 | 2229 | 17771 |
| 1445 | -0.8 -0.04 % |
29-11-2024 13:15:00 Friday |
2241.1 2240.3 |
2244.05 | 2237.2 | 2876 |
| 1446 | -8.2 -0.36 % |
29-11-2024 12:15:00 Friday |
2250.8 2242.6 |
2251.1 | 2239.65 | 26364 |
| 1447 | -10.8 -0.48 % |
29-11-2024 11:15:00 Friday |
2261 2250.2 |
2263.25 | 2249 | 2382 |
| 1448 | 18.25 0.81 % |
29-11-2024 10:15:00 Friday |
2241.75 2260 |
2261 | 2241.75 | 3372 |
| 1449 | 15.65 0.7 % |
29-11-2024 09:15:00 Friday |
2228 2243.65 |
2250.35 | 2228 | 6549 |
| 1450 | 10 0.45 % |
28-11-2024 15:15:00 Thursday |
2235 2245 |
2246 | 2234 | 2302 |
| 1451 | -8 -0.36 % |
28-11-2024 14:15:00 Thursday |
2243 2235 |
2246.75 | 2228.05 | 6769 |
| 1452 | -1.8 -0.08 % |
28-11-2024 13:15:00 Thursday |
2246 2244.2 |
2255.8 | 2241.25 | 23127 |
| 1453 | -9.45 -0.42 % |
28-11-2024 12:15:00 Thursday |
2255.45 2246 |
2257.65 | 2244.4 | 29475 |
| 1454 | 7.85 0.35 % |
28-11-2024 11:15:00 Thursday |
2247.15 2255 |
2255 | 2247.15 | 21511 |
| 1455 | -24.75 -1.09 % |
28-11-2024 10:15:00 Thursday |
2271.7 2246.95 |
2271.7 | 2242.6 | 2488 |
| 1456 | -4.8 -0.21 % |
28-11-2024 09:15:00 Thursday |
2278.55 2273.75 |
2278.55 | 2264.35 | 2983 |
| 1457 | -2 -0.09 % |
27-11-2024 15:15:00 Wednesday |
2274 2272 |
2274 | 2270.05 | 744 |
| 1458 | 4.05 0.18 % |
27-11-2024 14:15:00 Wednesday |
2270.05 2274.1 |
2275.95 | 2269.95 | 3119 |
| 1459 | 0.65 0.03 % |
27-11-2024 13:15:00 Wednesday |
2268.65 2269.3 |
2275 | 2267.1 | 2546 |
| 1460 | 14.05 0.62 % |
27-11-2024 12:15:00 Wednesday |
2254.6 2268.65 |
2268.7 | 2254 | 1882 |
| 1461 | -2.4 -0.11 % |
27-11-2024 11:15:00 Wednesday |
2257 2254.6 |
2258.85 | 2253.9 | 3978 |
| 1462 | -6.5 -0.29 % |
27-11-2024 10:15:00 Wednesday |
2263.5 2257 |
2263.5 | 2252.35 | 3006 |
| 1463 | -16.5 -0.72 % |
27-11-2024 09:15:00 Wednesday |
2279.85 2263.35 |
2279.85 | 2250.6 | 5489 |
| 1464 | 2.6 0.11 % |
26-11-2024 15:15:00 Tuesday |
2264.4 2267 |
2267.3 | 2263.7 | 829 |
| 1465 | -2.35 -0.1 % |
26-11-2024 14:15:00 Tuesday |
2267.2 2264.85 |
2271.1 | 2263.4 | 2072 |
| 1466 | -6.35 -0.28 % |
26-11-2024 13:15:00 Tuesday |
2275 2268.65 |
2278.15 | 2262.55 | 2101 |
| 1467 | 0.75 0.03 % |
26-11-2024 12:15:00 Tuesday |
2275.5 2276.25 |
2277.15 | 2261.35 | 2057 |
| 1468 | 2.6 0.11 % |
26-11-2024 11:15:00 Tuesday |
2272.1 2274.7 |
2286.85 | 2271.05 | 3223 |
| 1469 | 13.3 0.59 % |
26-11-2024 10:15:00 Tuesday |
2260.9 2274.2 |
2274.8 | 2258 | 4325 |
| 1470 | -13.4 -0.59 % |
26-11-2024 09:15:00 Tuesday |
2274.95 2261.55 |
2274.95 | 2250.75 | 8967 |
| 1471 | 0.4 0.02 % |
25-11-2024 15:15:00 Monday |
2259.55 2259.95 |
2264.6 | 2252.85 | 2412 |
| 1472 | -17 -0.75 % |
25-11-2024 14:15:00 Monday |
2275 2258 |
2281.95 | 2246.1 | 41621 |
| 1473 | -0.7 -0.03 % |
25-11-2024 13:15:00 Monday |
2275.7 2275 |
2281 | 2273.9 | 2334 |
| 1474 | -1.55 -0.07 % |
25-11-2024 12:15:00 Monday |
2277.5 2275.95 |
2281 | 2268.1 | 5149 |
| 1475 | 1.3 0.06 % |
25-11-2024 11:15:00 Monday |
2277.3 2278.6 |
2283.35 | 2274.65 | 3334 |
| 1476 | 10.6 0.47 % |
25-11-2024 10:15:00 Monday |
2267.25 2277.85 |
2279.05 | 2264.9 | 4835 |
| 1477 | 9.2 0.41 % |
25-11-2024 09:15:00 Monday |
2258 2267.2 |
2270 | 2255 | 8454 |
| 1478 | -5.8 -0.26 % |
22-11-2024 15:15:00 Friday |
2247.45 2241.65 |
2250 | 2235.05 | 4289 |
| 1479 | 1.4 0.06 % |
22-11-2024 14:15:00 Friday |
2245.6 2247 |
2252.2 | 2240.75 | 10432 |
| 1480 | 14.3 0.64 % |
22-11-2024 13:15:00 Friday |
2231.35 2245.65 |
2248 | 2230.45 | 25108 |
| 1481 | -4.65 -0.21 % |
22-11-2024 12:15:00 Friday |
2237.8 2233.15 |
2237.8 | 2229.75 | 1185 |
| 1482 | 5.9 0.26 % |
22-11-2024 11:15:00 Friday |
2229.35 2235.25 |
2238.55 | 2228 | 4526 |
| 1483 | -1.6 -0.07 % |
22-11-2024 10:15:00 Friday |
2229 2227.4 |
2230.05 | 2215.85 | 3693 |
| 1484 | 10.25 0.46 % |
22-11-2024 09:15:00 Friday |
2219.6 2229.85 |
2238.2 | 2205.1 | 4723 |
| 1485 | 0.55 0.02 % |
21-11-2024 15:15:00 Thursday |
2211.6 2212.15 |
2222.95 | 2206.95 | 3538 |
| 1486 | 6.6 0.3 % |
21-11-2024 14:15:00 Thursday |
2205 2211.6 |
2215 | 2197.2 | 44477 |
| 1487 | -2.7 -0.12 % |
21-11-2024 13:15:00 Thursday |
2207.7 2205 |
2209 | 2201.45 | 14222 |
| 1488 | -2.45 -0.11 % |
21-11-2024 12:15:00 Thursday |
2209.9 2207.45 |
2211.1 | 2202.4 | 40869 |
| 1489 | 2.85 0.13 % |
21-11-2024 11:15:00 Thursday |
2207.05 2209.9 |
2212.35 | 2204.05 | 48727 |
| 1490 | 4.95 0.22 % |
21-11-2024 10:15:00 Thursday |
2202 2206.95 |
2214.85 | 2200.95 | 4291 |
| 1491 | -10.5 -0.47 % |
21-11-2024 09:15:00 Thursday |
2214 2203.5 |
2214 | 2187.85 | 7222 |
| 1492 | 3.35 0.15 % |
19-11-2024 15:15:00 Tuesday |
2212.25 2215.6 |
2215.6 | 2203.05 | 2732 |
| 1493 | -22.8 -1.02 % |
19-11-2024 14:15:00 Tuesday |
2235.6 2212.8 |
2237.1 | 2211.65 | 58609 |
| 1494 | -1.25 -0.06 % |
19-11-2024 13:15:00 Tuesday |
2236.15 2234.9 |
2241.5 | 2234.9 | 12329 |
| 1495 | -0.95 -0.04 % |
19-11-2024 12:15:00 Tuesday |
2237.05 2236.1 |
2242.9 | 2235 | 2694 |
| 1496 | 2.35 0.11 % |
19-11-2024 11:15:00 Tuesday |
2236.5 2238.85 |
2242.3 | 2230.35 | 2999 |
| 1497 | 17 0.77 % |
19-11-2024 10:15:00 Tuesday |
2218 2235 |
2235 | 2218 | 2187 |
| 1498 | -38.1 -1.69 % |
19-11-2024 09:15:00 Tuesday |
2257.3 2219.2 |
2257.3 | 2207.55 | 4020 |
| 1499 | 0.35 0.02 % |
18-11-2024 15:15:00 Monday |
2213.15 2213.5 |
2216.95 | 2210 | 2636 |
| 1500 | -0.25 -0.01 % |
18-11-2024 14:15:00 Monday |
2215 2214.75 |
2216.85 | 2208.25 | 3484 |
| 1501 | 10.35 0.47 % |
18-11-2024 13:15:00 Monday |
2204.05 2214.4 |
2214.4 | 2200.15 | 4469 |
| 1502 | -0.35 -0.02 % |
18-11-2024 12:15:00 Monday |
2203.6 2203.25 |
2209.25 | 2202 | 5172 |
| 1503 | 6 0.27 % |
18-11-2024 11:15:00 Monday |
2196.7 2202.7 |
2203.5 | 2191.55 | 3519 |
| 1504 | 0.95 0.04 % |
18-11-2024 10:15:00 Monday |
2195.75 2196.7 |
2203.6 | 2190.05 | 5361 |
| 1505 | 6.15 0.28 % |
18-11-2024 09:15:00 Monday |
2190.8 2196.95 |
2201.8 | 2170 | 12941 |
| 1506 | 8 0.37 % |
14-11-2024 15:15:00 Thursday |
2180.35 2188.35 |
2189.95 | 2180.1 | 3987 |
| 1507 | -19.35 -0.88 % |
14-11-2024 14:15:00 Thursday |
2199.65 2180.3 |
2204.25 | 2179.2 | 12353 |
| 1508 | -2.9 -0.13 % |
14-11-2024 13:15:00 Thursday |
2202.75 2199.85 |
2206 | 2193.7 | 5296 |
| 1509 | -2.55 -0.12 % |
14-11-2024 12:15:00 Thursday |
2204.7 2202.15 |
2207.9 | 2197 | 28818 |
| 1510 | -9.5 -0.43 % |
14-11-2024 11:15:00 Thursday |
2215.75 2206.25 |
2220.4 | 2200 | 50051 |
| 1511 | -8 -0.36 % |
14-11-2024 10:15:00 Thursday |
2222 2214 |
2226.85 | 2213.55 | 5949 |
| 1512 | -7.5 -0.34 % |
14-11-2024 09:15:00 Thursday |
2230.45 2222.95 |
2243.25 | 2214.35 | 7759 |
| 1513 | 1.5 0.07 % |
13-11-2024 15:15:00 Wednesday |
2235.5 2237 |
2238.8 | 2233.85 | 2332 |
| 1514 | -0.35 -0.02 % |
13-11-2024 14:15:00 Wednesday |
2235.85 2235.5 |
2238.2 | 2229.4 | 19307 |
| 1515 | 6 0.27 % |
13-11-2024 13:15:00 Wednesday |
2229 2235 |
2237.8 | 2226.5 | 18616 |
| 1516 | -3.35 -0.15 % |
13-11-2024 12:15:00 Wednesday |
2233.05 2229.7 |
2237.65 | 2226 | 17853 |
| 1517 | 5.6 0.25 % |
13-11-2024 11:15:00 Wednesday |
2228.95 2234.55 |
2241.1 | 2228.95 | 4947 |
| 1518 | -4.5 -0.2 % |
13-11-2024 10:15:00 Wednesday |
2233.45 2228.95 |
2236.8 | 2225 | 4315 |
| 1519 | -21.7 -0.96 % |
13-11-2024 09:15:00 Wednesday |
2254.7 2233 |
2254.7 | 2222.05 | 10866 |
| 1520 | -7.9 -0.35 % |
12-11-2024 15:15:00 Tuesday |
2254.2 2246.3 |
2258.9 | 2239.85 | 5184 |
| 1521 | -6.25 -0.28 % |
12-11-2024 14:15:00 Tuesday |
2259.05 2252.8 |
2264.25 | 2252.25 | 85053 |
| 1522 | -8 -0.35 % |
12-11-2024 13:15:00 Tuesday |
2267.6 2259.6 |
2267.75 | 2254 | 10725 |
| 1523 | -1.35 -0.06 % |
12-11-2024 12:15:00 Tuesday |
2269 2267.65 |
2270.6 | 2266.95 | 23983 |
| 1524 | 1.4 0.06 % |
12-11-2024 11:15:00 Tuesday |
2267.6 2269 |
2271 | 2262 | 23844 |
| 1525 | -1.95 -0.09 % |
12-11-2024 10:15:00 Tuesday |
2269.55 2267.6 |
2272.55 | 2262.65 | 906 |
| 1526 | -29.75 -1.29 % |
12-11-2024 09:15:00 Tuesday |
2299.25 2269.5 |
2299.25 | 2265.35 | 2664 |
| 1527 | 2.15 0.09 % |
11-11-2024 15:15:00 Monday |
2281 2283.15 |
2285.6 | 2277.65 | 15505 |
| 1528 | 15.45 0.68 % |
11-11-2024 14:15:00 Monday |
2265.7 2281.15 |
2283.6 | 2254.4 | 45354 |
| 1529 | -10 -0.44 % |
11-11-2024 13:15:00 Monday |
2275 2265 |
2278.5 | 2260 | 40856 |
| 1530 | -6.45 -0.28 % |
11-11-2024 12:15:00 Monday |
2281.5 2275.05 |
2285.2 | 2273 | 29451 |
| 1531 | -11.05 -0.48 % |
11-11-2024 11:15:00 Monday |
2292.05 2281 |
2294 | 2279.6 | 5018 |
| 1532 | 12.4 0.54 % |
11-11-2024 10:15:00 Monday |
2278.4 2290.8 |
2294.4 | 2278.4 | 2798 |
| 1533 | -10.25 -0.45 % |
11-11-2024 09:15:00 Monday |
2289.95 2279.7 |
2289.95 | 2271 | 10410 |
| 1534 | -4.9 -0.21 % |
08-11-2024 15:15:00 Friday |
2297.9 2293 |
2298 | 2291.15 | 2213 |
| 1535 | 13.9 0.61 % |
08-11-2024 14:15:00 Friday |
2284 2297.9 |
2298.1 | 2283.45 | 6014 |
| 1536 | 2.65 0.12 % |
08-11-2024 13:15:00 Friday |
2282.15 2284.8 |
2285.2 | 2277.55 | 3404 |
| 1537 | 3.4 0.15 % |
08-11-2024 12:15:00 Friday |
2278.25 2281.65 |
2283.4 | 2276.7 | 8548 |
| 1538 | -1.4 -0.06 % |
08-11-2024 11:15:00 Friday |
2280.55 2279.15 |
2280.85 | 2272.35 | 3307 |
| 1539 | 1.55 0.07 % |
08-11-2024 10:15:00 Friday |
2278 2279.55 |
2284.35 | 2275.75 | 4746 |
| 1540 | 8.65 0.38 % |
08-11-2024 09:15:00 Friday |
2270 2278.65 |
2282.95 | 2259 | 6172 |
| 1541 | -1.65 -0.07 % |
07-11-2024 15:15:00 Thursday |
2262 2260.35 |
2265.6 | 2260.35 | 1831 |
| 1542 | 2.35 0.1 % |
07-11-2024 14:15:00 Thursday |
2260.05 2262.4 |
2266.75 | 2260 | 9147 |
| 1543 | 0 0 % |
07-11-2024 13:15:00 Thursday |
2260 2260 |
2263.05 | 2255.1 | 22553 |
| 1544 | 5.8 0.26 % |
07-11-2024 12:15:00 Thursday |
2254.2 2260 |
2260.7 | 2251.65 | 38130 |
| 1545 | 3.05 0.14 % |
07-11-2024 11:15:00 Thursday |
2251.15 2254.2 |
2255.9 | 2248.25 | 1213 |
| 1546 | -0.45 -0.02 % |
07-11-2024 10:15:00 Thursday |
2250.05 2249.6 |
2251.85 | 2242.45 | 1993 |
| 1547 | -41.3 -1.8 % |
07-11-2024 09:15:00 Thursday |
2289.95 2248.65 |
2289.95 | 2246.5 | 3017 |
| 1548 | -1.3 -0.06 % |
06-11-2024 15:15:00 Wednesday |
2277.3 2276 |
2278.85 | 2273.05 | 2470 |
| 1549 | 5.9 0.26 % |
06-11-2024 14:15:00 Wednesday |
2272 2277.9 |
2278.85 | 2272 | 6815 |
| 1550 | -1 -0.04 % |
06-11-2024 13:15:00 Wednesday |
2273 2272 |
2277.5 | 2272 | 14220 |
| 1551 | -0.25 -0.01 % |
06-11-2024 12:15:00 Wednesday |
2273.8 2273.55 |
2275 | 2266 | 23091 |
| 1552 | 5.25 0.23 % |
06-11-2024 11:15:00 Wednesday |
2267 2272.25 |
2274.75 | 2263.6 | 2120 |
| 1553 | 2.05 0.09 % |
06-11-2024 10:15:00 Wednesday |
2264.95 2267 |
2270 | 2259.05 | 4024 |
| 1554 | -14.65 -0.64 % |
06-11-2024 09:15:00 Wednesday |
2279.7 2265.05 |
2279.7 | 2258.5 | 4470 |
| 1555 | 2.05 0.09 % |
05-11-2024 15:15:00 Tuesday |
2262.35 2264.4 |
2266.6 | 2259 | 1638 |
| 1556 | 1.35 0.06 % |
05-11-2024 14:15:00 Tuesday |
2262.1 2263.45 |
2266.2 | 2258.65 | 6087 |
| 1557 | 0.05 0 % |
05-11-2024 13:15:00 Tuesday |
2262.25 2262.3 |
2265.7 | 2256.3 | 2137 |
| 1558 | 6.8 0.3 % |
05-11-2024 12:15:00 Tuesday |
2255.6 2262.4 |
2267.75 | 2253.5 | 9880 |
| 1559 | -0.8 -0.04 % |
05-11-2024 11:15:00 Tuesday |
2255.5 2254.7 |
2259.3 | 2249.6 | 2307 |
| 1560 | 6.35 0.28 % |
05-11-2024 10:15:00 Tuesday |
2249.95 2256.3 |
2258.15 | 2248 | 4031 |
| 1561 | 2 0.09 % |
05-11-2024 09:15:00 Tuesday |
2247 2249 |
2266.2 | 2244 | 7058 |
| 1562 | 1.9 0.08 % |
04-11-2024 15:15:00 Monday |
2245.15 2247.05 |
2249.1 | 2244 | 4260 |
| 1563 | 11.5 0.51 % |
04-11-2024 14:15:00 Monday |
2234.55 2246.05 |
2251.2 | 2232.95 | 5679 |
| 1564 | -3.1 -0.14 % |
04-11-2024 13:15:00 Monday |
2238.2 2235.1 |
2239.25 | 2232.45 | 23115 |
| 1565 | -8.4 -0.37 % |
04-11-2024 12:15:00 Monday |
2246.4 2238 |
2249.95 | 2231 | 4582 |
| 1566 | 9.8 0.44 % |
04-11-2024 11:15:00 Monday |
2238.3 2248.1 |
2253.35 | 2232.9 | 3592 |
| 1567 | -15.4 -0.68 % |
04-11-2024 10:15:00 Monday |
2253.85 2238.45 |
2258.9 | 2233.3 | 48758 |
| 1568 | -43.65 -1.9 % |
04-11-2024 09:15:00 Monday |
2298.25 2254.6 |
2298.25 | 2251 | 5039 |
| 1569 | -10.9 -0.47 % |
01-11-2024 18:00:00 Friday |
2294.9 2284 |
2294.9 | 2269.95 | 16963 |
| 1570 | -3.55 -0.16 % |
31-10-2024 15:15:00 Thursday |
2265.55 2262 |
2265.55 | 2260.05 | 1925 |
| 1571 | -3.6 -0.16 % |
31-10-2024 14:15:00 Thursday |
2268.55 2264.95 |
2271 | 2261.3 | 11001 |
| 1572 | -1.6 -0.07 % |
31-10-2024 13:15:00 Thursday |
2266.45 2264.85 |
2267.3 | 2262 | 2413 |
| 1573 | -4.25 -0.19 % |
31-10-2024 12:15:00 Thursday |
2269.7 2265.45 |
2272.2 | 2265.45 | 1893 |
| 1574 | -9.5 -0.42 % |
31-10-2024 11:15:00 Thursday |
2279.2 2269.7 |
2279.5 | 2268.05 | 1051 |
| 1575 | 7.4 0.33 % |
31-10-2024 10:15:00 Thursday |
2271 2278.4 |
2281.45 | 2264 | 2567 |
| 1576 | -20.75 -0.9 % |
31-10-2024 09:15:00 Thursday |
2293.55 2272.8 |
2293.55 | 2265.75 | 2629 |
| 1577 | -1.05 -0.05 % |
30-10-2024 15:15:00 Wednesday |
2276.55 2275.5 |
2280 | 2275 | 1001 |
| 1578 | -0.6 -0.03 % |
30-10-2024 14:15:00 Wednesday |
2277.1 2276.5 |
2283.05 | 2273 | 9099 |
| 1579 | -7.65 -0.34 % |
30-10-2024 13:15:00 Wednesday |
2282.45 2274.8 |
2284.4 | 2274.8 | 1853 |
| 1580 | -3.1 -0.14 % |
30-10-2024 12:15:00 Wednesday |
2287.1 2284 |
2295.65 | 2284 | 1105 |
| 1581 | -10.75 -0.47 % |
30-10-2024 11:15:00 Wednesday |
2294.9 2284.15 |
2294.9 | 2282.45 | 2062 |
| 1582 | 18.65 0.82 % |
30-10-2024 10:15:00 Wednesday |
2278.8 2297.45 |
2297.45 | 2278.8 | 3364 |
| 1583 | -10.55 -0.46 % |
30-10-2024 09:15:00 Wednesday |
2288.65 2278.1 |
2288.65 | 2257.75 | 7843 |
| 1584 | -0.05 0 % |
29-10-2024 15:15:00 Tuesday |
2268 2267.95 |
2269.95 | 2265.25 | 2464 |
| 1585 | -1.55 -0.07 % |
29-10-2024 14:15:00 Tuesday |
2269.9 2268.35 |
2272 | 2264 | 5223 |
| 1586 | 0.65 0.03 % |
29-10-2024 13:15:00 Tuesday |
2269.25 2269.9 |
2274.65 | 2265.5 | 18172 |
| 1587 | -0.65 -0.03 % |
29-10-2024 12:15:00 Tuesday |
2270.65 2270 |
2271.5 | 2265 | 17247 |
| 1588 | 8.25 0.36 % |
29-10-2024 11:15:00 Tuesday |
2262.35 2270.6 |
2276.6 | 2262.35 | 26042 |
| 1589 | -8.55 -0.38 % |
29-10-2024 10:15:00 Tuesday |
2270.8 2262.25 |
2274.15 | 2260.5 | 4762 |
| 1590 | -7.55 -0.33 % |
29-10-2024 09:15:00 Tuesday |
2278 2270.45 |
2285.95 | 2266.2 | 6335 |
| 1591 | 9.95 0.44 % |
28-10-2024 15:15:00 Monday |
2270.05 2280 |
2280.5 | 2268.55 | 1644 |
| 1592 | -22.35 -0.97 % |
28-10-2024 14:15:00 Monday |
2293.3 2270.95 |
2293.3 | 2269.1 | 4893 |
| 1593 | -17.05 -0.74 % |
28-10-2024 13:15:00 Monday |
2310.35 2293.3 |
2311.9 | 2291.6 | 4410 |
| 1594 | -7.35 -0.32 % |
28-10-2024 12:15:00 Monday |
2317.35 2310 |
2318.75 | 2310 | 2996 |
| 1595 | 18.8 0.82 % |
28-10-2024 11:15:00 Monday |
2300 2318.8 |
2319 | 2299 | 6292 |
| 1596 | 19.05 0.84 % |
28-10-2024 10:15:00 Monday |
2280 2299.05 |
2304.95 | 2279.8 | 10366 |
| 1597 | 15.3 0.68 % |
28-10-2024 09:15:00 Monday |
2261.3 2276.6 |
2284.1 | 2257.35 | 9541 |
| 1598 | 3.9 0.17 % |
25-10-2024 15:15:00 Friday |
2260.3 2264.2 |
2265 | 2259 | 3588 |
| 1599 | -6.35 -0.28 % |
25-10-2024 14:15:00 Friday |
2266.8 2260.45 |
2272.55 | 2258 | 12028 |
| 1600 | -7.1 -0.31 % |
25-10-2024 13:15:00 Friday |
2273.8 2266.7 |
2274.75 | 2261.25 | 3228 |
| 1601 | 1.8 0.08 % |
25-10-2024 12:15:00 Friday |
2272 2273.8 |
2280 | 2270.9 | 7700 |
| 1602 | -3.75 -0.16 % |
25-10-2024 11:15:00 Friday |
2275.75 2272 |
2279.2 | 2266 | 12632 |
| 1603 | -1.55 -0.07 % |
25-10-2024 10:15:00 Friday |
2277.5 2275.95 |
2285.9 | 2271.85 | 10031 |
| 1604 | -1.3 -0.06 % |
25-10-2024 09:15:00 Friday |
2279.95 2278.65 |
2285.95 | 2258 | 11136 |
| 1605 | 5.85 0.26 % |
24-10-2024 15:15:00 Thursday |
2258.1 2263.95 |
2264.8 | 2256 | 24321 |
| 1606 | 27.4 1.23 % |
24-10-2024 14:15:00 Thursday |
2230.6 2258 |
2262.6 | 2226.1 | 70991 |
| 1607 | 0.5 0.02 % |
24-10-2024 13:15:00 Thursday |
2231.05 2231.55 |
2236.45 | 2217.05 | 34805 |
| 1608 | -21.3 -0.95 % |
24-10-2024 12:15:00 Thursday |
2252.35 2231.05 |
2253.25 | 2225.3 | 50099 |
| 1609 | -28.35 -1.24 % |
24-10-2024 11:15:00 Thursday |
2278.6 2250.25 |
2280.35 | 2244.55 | 24193 |
| 1610 | 0.75 0.03 % |
24-10-2024 10:15:00 Thursday |
2280 2280.75 |
2286.8 | 2271.5 | 6364 |
| 1611 | -69.45 -2.96 % |
24-10-2024 09:15:00 Thursday |
2349.95 2280.5 |
2349.95 | 2280.5 | 10077 |
| 1612 | 5.7 0.25 % |
23-10-2024 15:15:00 Wednesday |
2325.3 2331 |
2332.45 | 2325.1 | 2227 |
| 1613 | -8.15 -0.35 % |
23-10-2024 14:15:00 Wednesday |
2334.9 2326.75 |
2339.45 | 2320.7 | 7720 |
| 1614 | -14.3 -0.61 % |
23-10-2024 13:15:00 Wednesday |
2349.3 2335 |
2351.6 | 2335 | 5249 |
| 1615 | -2.7 -0.11 % |
23-10-2024 12:15:00 Wednesday |
2352 2349.3 |
2355.5 | 2343.75 | 6706 |
| 1616 | -15.45 -0.65 % |
23-10-2024 11:15:00 Wednesday |
2369 2353.55 |
2369 | 2351 | 3329 |
| 1617 | 3.3 0.14 % |
23-10-2024 10:15:00 Wednesday |
2365 2368.3 |
2372.8 | 2355.5 | 10807 |
| 1618 | 14.25 0.61 % |
23-10-2024 09:15:00 Wednesday |
2351.05 2365.3 |
2375.15 | 2345.45 | 11014 |
| 1619 | 16 0.68 % |
22-10-2024 15:15:00 Tuesday |
2342 2358 |
2359.75 | 2341.9 | 2855 |
| 1620 | -25.75 -1.09 % |
22-10-2024 14:15:00 Tuesday |
2369.7 2343.95 |
2370.85 | 2342.15 | 9200 |
| 1621 | -4.35 -0.18 % |
22-10-2024 13:15:00 Tuesday |
2375.2 2370.85 |
2375.35 | 2360.05 | 20775 |
| 1622 | 3.5 0.15 % |
22-10-2024 12:15:00 Tuesday |
2372.15 2375.65 |
2380.85 | 2366.5 | 6626 |
| 1623 | 2.6 0.11 % |
22-10-2024 11:15:00 Tuesday |
2369.4 2372 |
2374 | 2364.95 | 3536 |
| 1624 | -0.5 -0.02 % |
22-10-2024 10:15:00 Tuesday |
2367.75 2367.25 |
2376.5 | 2363.7 | 5456 |
| 1625 | 10.35 0.44 % |
22-10-2024 09:15:00 Tuesday |
2354.65 2365 |
2386 | 2348.1 | 8770 |
| 1626 | 0.05 0 % |
21-10-2024 15:15:00 Monday |
2355.95 2356 |
2359.2 | 2353.45 | 2224 |
| 1627 | -14.05 -0.59 % |
21-10-2024 14:15:00 Monday |
2370.5 2356.45 |
2370.6 | 2347.25 | 4430 |
| 1628 | 7 0.3 % |
21-10-2024 13:15:00 Monday |
2361 2368 |
2373.3 | 2360 | 2232 |
| 1629 | 1.95 0.08 % |
21-10-2024 12:15:00 Monday |
2359.05 2361 |
2366.65 | 2355 | 3968 |
| 1630 | 1.25 0.05 % |
21-10-2024 11:15:00 Monday |
2359.55 2360.8 |
2365.5 | 2357.55 | 7603 |
| 1631 | 15 0.64 % |
21-10-2024 10:15:00 Monday |
2344.75 2359.75 |
2359.8 | 2343.35 | 3503 |
| 1632 | -18.05 -0.76 % |
21-10-2024 09:15:00 Monday |
2359.95 2341.9 |
2360 | 2333.3 | 8733 |
| 1633 | 2.3 0.1 % |
18-10-2024 15:15:00 Friday |
2348.75 2351.05 |
2354.65 | 2345.05 | 7790 |
| 1634 | -1.1 -0.05 % |
18-10-2024 14:15:00 Friday |
2349.8 2348.7 |
2351.65 | 2343.95 | 12274 |
| 1635 | -3.2 -0.14 % |
18-10-2024 13:15:00 Friday |
2353 2349.8 |
2354.05 | 2341.7 | 93099 |
| 1636 | 6.05 0.26 % |
18-10-2024 12:15:00 Friday |
2347.95 2354 |
2354.85 | 2346 | 16824 |
| 1637 | 4.8 0.2 % |
18-10-2024 11:15:00 Friday |
2342.6 2347.4 |
2349 | 2338.25 | 6164 |
| 1638 | 3.35 0.14 % |
18-10-2024 10:15:00 Friday |
2339.95 2343.3 |
2350 | 2338.9 | 10038 |
| 1639 | -44.15 -1.85 % |
18-10-2024 09:15:00 Friday |
2383.95 2339.8 |
2383.95 | 2327 | 24865 |
| 1640 | -2.4 -0.1 % |
17-10-2024 15:15:00 Thursday |
2379.7 2377.3 |
2380.9 | 2373 | 5720 |
| 1641 | -1.15 -0.05 % |
17-10-2024 14:15:00 Thursday |
2381.25 2380.1 |
2389.3 | 2375 | 9336 |
| 1642 | 1 0.04 % |
17-10-2024 13:15:00 Thursday |
2379 2380 |
2397.6 | 2379 | 28424 |
| 1643 | -31.05 -1.29 % |
17-10-2024 12:15:00 Thursday |
2410 2378.95 |
2413.65 | 2364.8 | 26378 |
| 1644 | -30.45 -1.25 % |
17-10-2024 11:15:00 Thursday |
2440.85 2410.4 |
2468.4 | 2406.65 | 39775 |
| 1645 | -2.3 -0.09 % |
17-10-2024 10:15:00 Thursday |
2442.3 2440 |
2449.45 | 2438.4 | 1367 |
| 1646 | -41.5 -1.67 % |
17-10-2024 09:15:00 Thursday |
2482.5 2441 |
2482.5 | 2436.6 | 6185 |
| 1647 | 0.75 0.03 % |
16-10-2024 15:15:00 Wednesday |
2461.95 2462.7 |
2467.65 | 2460.2 | 2733 |
| 1648 | 14.9 0.61 % |
16-10-2024 14:15:00 Wednesday |
2446.2 2461.1 |
2464.3 | 2444.55 | 7062 |
| 1649 | -2.9 -0.12 % |
16-10-2024 13:15:00 Wednesday |
2449 2446.1 |
2450 | 2439.1 | 5928 |
| 1650 | 10.45 0.43 % |
16-10-2024 12:15:00 Wednesday |
2438.4 2448.85 |
2450 | 2435 | 3659 |
| 1651 | -3.55 -0.15 % |
16-10-2024 11:15:00 Wednesday |
2441.95 2438.4 |
2444 | 2432 | 9165 |
| 1652 | -4.15 -0.17 % |
16-10-2024 10:15:00 Wednesday |
2446.1 2441.95 |
2451.8 | 2441 | 5895 |
| 1653 | -52.95 -2.12 % |
16-10-2024 09:15:00 Wednesday |
2497.95 2445 |
2497.95 | 2437.05 | 15389 |
| 1654 | 3.65 0.15 % |
15-10-2024 15:15:00 Tuesday |
2484.35 2488 |
2488 | 2481.1 | 23017 |
| 1655 | -0.6 -0.02 % |
15-10-2024 14:15:00 Tuesday |
2486.7 2486.1 |
2488.9 | 2481 | 4637 |
| 1656 | 0.35 0.01 % |
15-10-2024 13:15:00 Tuesday |
2487.65 2488 |
2491.9 | 2486.5 | 6401 |
| 1657 | 2.8 0.11 % |
15-10-2024 12:15:00 Tuesday |
2487 2489.8 |
2493.45 | 2487 | 8131 |
| 1658 | 5 0.2 % |
15-10-2024 11:15:00 Tuesday |
2483 2488 |
2490 | 2481.35 | 14490 |
| 1659 | 1.3 0.05 % |
15-10-2024 10:15:00 Tuesday |
2480 2481.3 |
2485.8 | 2473 | 2645 |
| 1660 | -17.2 -0.69 % |
15-10-2024 09:15:00 Tuesday |
2498.05 2480.85 |
2505.6 | 2478 | 15497 |
| 1661 | 0.55 0.02 % |
14-10-2024 15:15:00 Monday |
2501.95 2502.5 |
2503.95 | 2500 | 17688 |
| 1662 | 1 0.04 % |
14-10-2024 14:15:00 Monday |
2500 2501 |
2503.95 | 2498 | 2355 |
| 1663 | 1.95 0.08 % |
14-10-2024 13:15:00 Monday |
2498.05 2500 |
2503.75 | 2494 | 4206 |
| 1664 | -1.45 -0.06 % |
14-10-2024 12:15:00 Monday |
2500.85 2499.4 |
2501.35 | 2495 | 7031 |
| 1665 | -0.95 -0.04 % |
14-10-2024 11:15:00 Monday |
2501 2500.05 |
2502.75 | 2497.25 | 3259 |
| 1666 | -5.5 -0.22 % |
14-10-2024 10:15:00 Monday |
2506.5 2501 |
2507 | 2498 | 1674 |
| 1667 | -8.95 -0.36 % |
14-10-2024 09:15:00 Monday |
2515.05 2506.1 |
2522.2 | 2492.6 | 6329 |
| 1668 | 3 0.12 % |
11-10-2024 15:15:00 Friday |
2512 2515 |
2520.7 | 2508.05 | 29751 |
| 1669 | 2.15 0.09 % |
11-10-2024 14:15:00 Friday |
2509.85 2512 |
2513.95 | 2505.95 | 17038 |
| 1670 | 1.45 0.06 % |
11-10-2024 13:15:00 Friday |
2508.95 2510.4 |
2510.7 | 2501.9 | 3438 |
| 1671 | 0.35 0.01 % |
11-10-2024 12:15:00 Friday |
2510.1 2510.45 |
2511.55 | 2505.65 | 707 |
| 1672 | 2.9 0.12 % |
11-10-2024 11:15:00 Friday |
2507.2 2510.1 |
2511.9 | 2506 | 1905 |
| 1673 | 4 0.16 % |
11-10-2024 10:15:00 Friday |
2501 2505 |
2508 | 2497.95 | 1484 |
| 1674 | -18.7 -0.74 % |
11-10-2024 09:15:00 Friday |
2520 2501.3 |
2520 | 2501.3 | 2674 |
| 1675 | -5.95 -0.24 % |
10-10-2024 15:15:00 Thursday |
2510.95 2505 |
2520.9 | 2503 | 3191 |
| 1676 | -5.8 -0.23 % |
10-10-2024 14:15:00 Thursday |
2515.8 2510 |
2518.8 | 2509.05 | 64627 |
| 1677 | -5.05 -0.2 % |
10-10-2024 13:15:00 Thursday |
2520.85 2515.8 |
2525.4 | 2508.8 | 3010 |
| 1678 | 3.5 0.14 % |
10-10-2024 12:15:00 Thursday |
2516 2519.5 |
2519.5 | 2515 | 2665 |
| 1679 | -4.2 -0.17 % |
10-10-2024 11:15:00 Thursday |
2520.2 2516 |
2521.15 | 2513.55 | 35046 |
| 1680 | -9.7 -0.38 % |
10-10-2024 10:15:00 Thursday |
2527.1 2517.4 |
2528.55 | 2512.25 | 2433 |
| 1681 | -7.9 -0.31 % |
10-10-2024 09:15:00 Thursday |
2535 2527.1 |
2535 | 2506.7 | 6563 |
| 1682 | 6.35 0.25 % |
09-10-2024 15:15:00 Wednesday |
2518.05 2524.4 |
2524.4 | 2515.8 | 4789 |
| 1683 | -12.15 -0.48 % |
09-10-2024 14:15:00 Wednesday |
2530.1 2517.95 |
2531.35 | 2506.05 | 26883 |
| 1684 | 2.35 0.09 % |
09-10-2024 13:15:00 Wednesday |
2527.7 2530.05 |
2531.8 | 2518.25 | 2374 |
| 1685 | 2.75 0.11 % |
09-10-2024 12:15:00 Wednesday |
2524.95 2527.7 |
2534 | 2523.55 | 19570 |
| 1686 | 1.05 0.04 % |
09-10-2024 11:15:00 Wednesday |
2522.95 2524 |
2528.85 | 2516.9 | 41244 |
| 1687 | 49.25 1.99 % |
09-10-2024 10:15:00 Wednesday |
2472.75 2522 |
2522 | 2471.15 | 32471 |
| 1688 | -119.5 -4.61 % |
09-10-2024 09:15:00 Wednesday |
2592 2472.5 |
2592 | 2470.05 | 13602 |
| 1689 | -4.75 -0.18 % |
08-10-2024 15:15:00 Tuesday |
2582.25 2577.5 |
2583.3 | 2577.1 | 1817 |
| 1690 | 7.15 0.28 % |
08-10-2024 14:15:00 Tuesday |
2575 2582.15 |
2592.75 | 2566.25 | 42082 |
| 1691 | 2.65 0.1 % |
08-10-2024 13:15:00 Tuesday |
2572.65 2575.3 |
2576.6 | 2569.45 | 22133 |
| 1692 | 2.5 0.1 % |
08-10-2024 12:15:00 Tuesday |
2571.1 2573.6 |
2574.2 | 2565.7 | 26054 |
| 1693 | 1.1 0.04 % |
08-10-2024 11:15:00 Tuesday |
2569.9 2571 |
2574.95 | 2562.05 | 45872 |
| 1694 | 3.1 0.12 % |
08-10-2024 10:15:00 Tuesday |
2564.85 2567.95 |
2571.95 | 2549.5 | 10207 |
| 1695 | -2.2 -0.09 % |
08-10-2024 09:15:00 Tuesday |
2570.05 2567.85 |
2581.65 | 2562 | 2298 |
| 1696 | -5.8 -0.23 % |
07-10-2024 15:15:00 Monday |
2573.8 2568 |
2576 | 2567.7 | 2117 |
| 1697 | -14.5 -0.56 % |
07-10-2024 14:15:00 Monday |
2589.5 2575 |
2589.5 | 2570.55 | 4448 |
| 1698 | -12.15 -0.47 % |
07-10-2024 13:15:00 Monday |
2601.55 2589.4 |
2604.95 | 2585.05 | 3781 |
| 1699 | -0.4 -0.02 % |
07-10-2024 12:15:00 Monday |
2605 2604.6 |
2614.3 | 2598.85 | 3960 |
| 1700 | 10.55 0.41 % |
07-10-2024 11:15:00 Monday |
2594.45 2605 |
2612.65 | 2594.45 | 44216 |
| 1701 | -11.9 -0.46 % |
07-10-2024 10:15:00 Monday |
2608.5 2596.6 |
2620 | 2591.45 | 31947 |
| 1702 | 11.05 0.43 % |
07-10-2024 09:15:00 Monday |
2598 2609.05 |
2616.7 | 2596.45 | 5773 |
| 1703 | 16.15 0.62 % |
04-10-2024 15:15:00 Friday |
2597.9 2614.05 |
2614.5 | 2595 | 7086 |
| 1704 | -17.65 -0.67 % |
04-10-2024 14:15:00 Friday |
2615.35 2597.7 |
2615.35 | 2590.9 | 16892 |
| 1705 | -8.45 -0.32 % |
04-10-2024 13:15:00 Friday |
2624.7 2616.25 |
2629.05 | 2615 | 3725 |
| 1706 | -46.75 -1.75 % |
04-10-2024 12:15:00 Friday |
2669.7 2622.95 |
2670.25 | 2610.95 | 17423 |
| 1707 | 13.95 0.53 % |
04-10-2024 11:15:00 Friday |
2655.5 2669.45 |
2673.1 | 2648.5 | 9799 |
| 1708 | 0.6 0.02 % |
04-10-2024 10:15:00 Friday |
2656.55 2657.15 |
2664.7 | 2645.5 | 5380 |
| 1709 | -17.6 -0.66 % |
04-10-2024 09:15:00 Friday |
2674.85 2657.25 |
2677.95 | 2648.95 | 10312 |
| 1710 | 1.75 0.07 % |
03-10-2024 15:15:00 Thursday |
2673.25 2675 |
2680.2 | 2664.55 | 3465 |
| 1711 | 6.3 0.24 % |
03-10-2024 14:15:00 Thursday |
2667.95 2674.25 |
2676.8 | 2665 | 15331 |
| 1712 | 3.95 0.15 % |
03-10-2024 13:15:00 Thursday |
2664.45 2668.4 |
2670.75 | 2660 | 1912 |
| 1713 | -0.7 -0.03 % |
03-10-2024 12:15:00 Thursday |
2666.5 2665.8 |
2679.35 | 2650 | 1953 |
| 1714 | -5.1 -0.19 % |
03-10-2024 11:15:00 Thursday |
2670.65 2665.55 |
2673.5 | 2661.5 | 2161 |
| 1715 | 0.35 0.01 % |
03-10-2024 10:15:00 Thursday |
2670.35 2670.7 |
2676.6 | 2657.75 | 2053 |
| 1716 | -29.85 -1.11 % |
03-10-2024 09:15:00 Thursday |
2699.95 2670.1 |
2699.95 | 2659.55 | 6307 |
| 1717 | 1.85 0.07 % |
01-10-2024 15:15:00 Tuesday |
2705.35 2707.2 |
2709.85 | 2704.9 | 966 |
| 1718 | 3.6 0.13 % |
01-10-2024 14:15:00 Tuesday |
2703 2706.6 |
2709.15 | 2699.6 | 1693 |
| 1719 | 13.95 0.52 % |
01-10-2024 13:15:00 Tuesday |
2689.05 2703 |
2703.75 | 2687.15 | 1225 |
| 1720 | -8.55 -0.32 % |
01-10-2024 12:15:00 Tuesday |
2698.2 2689.65 |
2698.2 | 2685 | 777 |
| 1721 | 8.85 0.33 % |
01-10-2024 11:15:00 Tuesday |
2684.15 2693 |
2701 | 2684.15 | 1327 |
| 1722 | 6.85 0.26 % |
01-10-2024 10:15:00 Tuesday |
2679 2685.85 |
2689.15 | 2674.9 | 2380 |
| 1723 | -11.25 -0.42 % |
01-10-2024 09:15:00 Tuesday |
2691 2679.75 |
2705.8 | 2675.05 | 3426 |
| 1724 | 11.6 0.43 % |
30-09-2024 15:15:00 Monday |
2688.4 2700 |
2700 | 2688 | 4273 |
| 1725 | -8.2 -0.3 % |
30-09-2024 14:15:00 Monday |
2697.35 2689.15 |
2700 | 2686 | 3541 |
| 1726 | 0.05 0 % |
30-09-2024 13:15:00 Monday |
2695.2 2695.25 |
2701.8 | 2693.15 | 1618 |
| 1727 | -11.05 -0.41 % |
30-09-2024 12:15:00 Monday |
2706.25 2695.2 |
2706.6 | 2693 | 22823 |
| 1728 | -6.7 -0.25 % |
30-09-2024 11:15:00 Monday |
2712.95 2706.25 |
2714.4 | 2702 | 39392 |
| 1729 | -11.75 -0.43 % |
30-09-2024 10:15:00 Monday |
2725.3 2713.55 |
2731.8 | 2713.05 | 29517 |
| 1730 | 0.15 0.01 % |
30-09-2024 09:15:00 Monday |
2725.1 2725.25 |
2734.5 | 2702 | 6765 |
| 1731 | -7.2 -0.26 % |
27-09-2024 15:15:00 Friday |
2748.4 2741.2 |
2751.85 | 2740 | 2544 |
| 1732 | -5.2 -0.19 % |
27-09-2024 14:15:00 Friday |
2753.65 2748.45 |
2755.15 | 2740.35 | 6183 |
| 1733 | -7.25 -0.26 % |
27-09-2024 13:15:00 Friday |
2760.9 2753.65 |
2762 | 2748.5 | 1597 |
| 1734 | 4.4 0.16 % |
27-09-2024 12:15:00 Friday |
2754.5 2758.9 |
2760.9 | 2749.2 | 14753 |
| 1735 | -5.9 -0.21 % |
27-09-2024 11:15:00 Friday |
2759.85 2753.95 |
2761.25 | 2747.8 | 2132 |
| 1736 | 1.15 0.04 % |
27-09-2024 10:15:00 Friday |
2758.8 2759.95 |
2777 | 2751 | 3760 |
| 1737 | 17 0.62 % |
27-09-2024 09:15:00 Friday |
2742 2759 |
2766.5 | 2733.25 | 6704 |
| 1738 | -11.15 -0.4 % |
26-09-2024 15:15:00 Thursday |
2753.15 2742 |
2760 | 2741.1 | 3172 |
| 1739 | 20.35 0.74 % |
26-09-2024 14:15:00 Thursday |
2732.95 2753.3 |
2762.25 | 2729 | 8927 |
| 1740 | -7.8 -0.28 % |
26-09-2024 13:15:00 Thursday |
2740 2732.2 |
2742.65 | 2727.5 | 19802 |
| 1741 | 2.9 0.11 % |
26-09-2024 12:15:00 Thursday |
2735.35 2738.25 |
2762.9 | 2734.55 | 3981 |
| 1742 | 19.15 0.71 % |
26-09-2024 11:15:00 Thursday |
2716.05 2735.2 |
2737.95 | 2715 | 4811 |
| 1743 | 0.55 0.02 % |
26-09-2024 10:15:00 Thursday |
2717 2717.55 |
2721.95 | 2713.75 | 2503 |
| 1744 | 17.15 0.63 % |
26-09-2024 09:15:00 Thursday |
2701.25 2718.4 |
2731.4 | 2701.25 | 7194 |
| 1745 | 5.85 0.22 % |
25-09-2024 15:15:00 Wednesday |
2699.1 2704.95 |
2704.95 | 2677.3 | 2045 |
| 1746 | 15.25 0.57 % |
25-09-2024 14:15:00 Wednesday |
2683.85 2699.1 |
2702.2 | 2680.2 | 4373 |
| 1747 | 2.35 0.09 % |
25-09-2024 13:15:00 Wednesday |
2678.05 2680.4 |
2683.35 | 2672.8 | 29905 |
| 1748 | 6.05 0.23 % |
25-09-2024 12:15:00 Wednesday |
2672 2678.05 |
2680.75 | 2671.8 | 16357 |
| 1749 | -2.55 -0.1 % |
25-09-2024 11:15:00 Wednesday |
2674.55 2672 |
2680.4 | 2661 | 22137 |
| 1750 | -4.05 -0.15 % |
25-09-2024 10:15:00 Wednesday |
2677.4 2673.35 |
2684.45 | 2660 | 3294 |
| 1751 | -18.7 -0.69 % |
25-09-2024 09:15:00 Wednesday |
2695.7 2677 |
2695.7 | 2672.4 | 4939 |
| 1752 | -1.6 -0.06 % |
24-09-2024 15:15:00 Tuesday |
2699.6 2698 |
2706.15 | 2694.45 | 6894 |
| 1753 | 13.4 0.5 % |
24-09-2024 14:15:00 Tuesday |
2685.75 2699.15 |
2701.25 | 2674.4 | 1698 |
| 1754 | -9.8 -0.36 % |
24-09-2024 13:15:00 Tuesday |
2695.05 2685.25 |
2697.75 | 2682.05 | 1062 |
| 1755 | 14.15 0.53 % |
24-09-2024 12:15:00 Tuesday |
2680.15 2694.3 |
2699.6 | 2680.15 | 3009 |
| 1756 | -27.25 -1.01 % |
24-09-2024 11:15:00 Tuesday |
2708.7 2681.45 |
2712.5 | 2674.45 | 10354 |
| 1757 | -32.4 -1.18 % |
24-09-2024 10:15:00 Tuesday |
2739 2706.6 |
2759.75 | 2706.6 | 4870 |
| 1758 | 13.95 0.51 % |
24-09-2024 09:15:00 Tuesday |
2725 2738.95 |
2766.65 | 2705.5 | 10409 |
| 1759 | -0.75 -0.03 % |
23-09-2024 15:15:00 Monday |
2723.75 2723 |
2727.2 | 2722.3 | 2648 |
| 1760 | -2.25 -0.08 % |
23-09-2024 14:15:00 Monday |
2726 2723.75 |
2728.55 | 2720.85 | 9325 |
| 1761 | 6 0.22 % |
23-09-2024 13:15:00 Monday |
2719.5 2725.5 |
2725.5 | 2718.85 | 5429 |
| 1762 | 0.95 0.03 % |
23-09-2024 12:15:00 Monday |
2719.1 2720.05 |
2725.35 | 2718.8 | 5100 |
| 1763 | 0.3 0.01 % |
23-09-2024 11:15:00 Monday |
2719.95 2720.25 |
2723 | 2716.95 | 4583 |
| 1764 | 5.1 0.19 % |
23-09-2024 10:15:00 Monday |
2715.6 2720.7 |
2727 | 2713.85 | 8299 |
| 1765 | 17.8 0.66 % |
23-09-2024 09:15:00 Monday |
2700.05 2717.85 |
2720 | 2689.25 | 17352 |
| 1766 | -4.25 -0.16 % |
20-09-2024 15:15:00 Friday |
2704.25 2700 |
2704.3 | 2691.75 | 3880 |
| 1767 | 16.8 0.63 % |
20-09-2024 14:15:00 Friday |
2687.25 2704.05 |
2704.65 | 2669.7 | 27386 |
| 1768 | -7.4 -0.27 % |
20-09-2024 13:15:00 Friday |
2692.4 2685 |
2696.05 | 2657.6 | 35439 |
| 1769 | 16 0.6 % |
20-09-2024 12:15:00 Friday |
2676.55 2692.55 |
2695.75 | 2673 | 15381 |
| 1770 | 0.95 0.04 % |
20-09-2024 11:15:00 Friday |
2676.95 2677.9 |
2682.85 | 2673.8 | 5717 |
| 1771 | 7.45 0.28 % |
20-09-2024 10:15:00 Friday |
2669.65 2677.1 |
2684.35 | 2663.75 | 20965 |
| 1772 | 27 1.02 % |
20-09-2024 09:15:00 Friday |
2642 2669 |
2675 | 2632.85 | 8204 |
| 1773 | 8.2 0.31 % |
19-09-2024 15:15:00 Thursday |
2632.8 2641 |
2641 | 2627.65 | 1473 |
| 1774 | -20.65 -0.78 % |
19-09-2024 14:15:00 Thursday |
2654 2633.35 |
2661.3 | 2631.9 | 4088 |
| 1775 | -3.15 -0.12 % |
19-09-2024 13:15:00 Thursday |
2658 2654.85 |
2660 | 2643.75 | 2634 |
| 1776 | 3.35 0.13 % |
19-09-2024 12:15:00 Thursday |
2654.5 2657.85 |
2662.4 | 2642 | 3364 |
| 1777 | -14.65 -0.55 % |
19-09-2024 11:15:00 Thursday |
2669.35 2654.7 |
2675 | 2643.5 | 6042 |
| 1778 | 37.75 1.43 % |
19-09-2024 10:15:00 Thursday |
2631 2668.75 |
2675 | 2630.7 | 18566 |
| 1779 | 29.85 1.15 % |
19-09-2024 09:15:00 Thursday |
2600.35 2630.2 |
2631 | 2598 | 6714 |
| 1780 | -8.6 -0.33 % |
18-09-2024 15:15:00 Wednesday |
2595.4 2586.8 |
2601 | 2586.8 | 1827 |
| 1781 | 25.2 0.98 % |
18-09-2024 14:15:00 Wednesday |
2567.7 2592.9 |
2600 | 2567.7 | 7099 |
| 1782 | -1.7 -0.07 % |
18-09-2024 13:15:00 Wednesday |
2570.85 2569.15 |
2575.75 | 2563.2 | 1470 |
| 1783 | 0.2 0.01 % |
18-09-2024 12:15:00 Wednesday |
2570 2570.2 |
2574.3 | 2559.4 | 993 |
| 1784 | -5.9 -0.23 % |
18-09-2024 11:15:00 Wednesday |
2577.8 2571.9 |
2582 | 2571.05 | 1102 |
| 1785 | 13.1 0.51 % |
18-09-2024 10:15:00 Wednesday |
2563.85 2576.95 |
2579.4 | 2562.2 | 1756 |
| 1786 | 28.2 1.11 % |
18-09-2024 09:15:00 Wednesday |
2535.65 2563.85 |
2567.85 | 2535.65 | 921 |
| 1787 | 1.95 0.08 % |
17-09-2024 15:15:00 Tuesday |
2546.05 2548 |
2551.65 | 2544.3 | 561 |
| 1788 | -17.05 -0.67 % |
17-09-2024 14:15:00 Tuesday |
2563.25 2546.2 |
2563.25 | 2539.5 | 2514 |
| 1789 | -8.45 -0.33 % |
17-09-2024 13:15:00 Tuesday |
2570 2561.55 |
2570 | 2560.1 | 746 |
| 1790 | -6 -0.23 % |
17-09-2024 12:15:00 Tuesday |
2579.2 2573.2 |
2580 | 2567.75 | 1478 |
| 1791 | 10.8 0.42 % |
17-09-2024 11:15:00 Tuesday |
2569.5 2580.3 |
2585 | 2567.65 | 4095 |
| 1792 | 8.2 0.32 % |
17-09-2024 10:15:00 Tuesday |
2561.4 2569.6 |
2569.6 | 2554.75 | 2579 |
| 1793 | 11.85 0.46 % |
17-09-2024 09:15:00 Tuesday |
2548.4 2560.25 |
2570.35 | 2546.6 | 5152 |
| 1794 | 3.1 0.12 % |
16-09-2024 15:15:00 Monday |
2546.9 2550 |
2550 | 2546 | 3387 |
| 1795 | 9.2 0.36 % |
16-09-2024 14:15:00 Monday |
2539.55 2548.75 |
2550 | 2536.55 | 3828 |
| 1796 | 4 0.16 % |
16-09-2024 13:15:00 Monday |
2536 2540 |
2540.5 | 2533.85 | 1623 |
| 1797 | -1.25 -0.05 % |
16-09-2024 12:15:00 Monday |
2536.7 2535.45 |
2540.55 | 2531.65 | 1168 |
| 1798 | 6.7 0.26 % |
16-09-2024 11:15:00 Monday |
2531.3 2538 |
2540.1 | 2527.25 | 1976 |
| 1799 | 3.45 0.14 % |
16-09-2024 10:15:00 Monday |
2526.05 2529.5 |
2542.4 | 2520.7 | 3108 |
| 1800 | -7.95 -0.31 % |
16-09-2024 09:15:00 Monday |
2531.7 2523.75 |
2531.7 | 2497.1 | 6041 |
| 1801 | 2.9 0.11 % |
13-09-2024 15:15:00 Friday |
2529.7 2532.6 |
2534.9 | 2527.95 | 569 |
| 1802 | -10.2 -0.4 % |
13-09-2024 14:15:00 Friday |
2540 2529.8 |
2540.8 | 2528.45 | 1610 |
| 1803 | 3.85 0.15 % |
13-09-2024 13:15:00 Friday |
2537.15 2541 |
2541.15 | 2530.25 | 1136 |
| 1804 | -13.45 -0.53 % |
13-09-2024 12:15:00 Friday |
2550.8 2537.35 |
2551.25 | 2536.15 | 1569 |
| 1805 | -5.15 -0.2 % |
13-09-2024 11:15:00 Friday |
2559 2553.85 |
2560.8 | 2551.05 | 1117 |
| 1806 | 5.2 0.2 % |
13-09-2024 10:15:00 Friday |
2552.35 2557.55 |
2558.5 | 2550.25 | 2363 |
| 1807 | 22.2 0.88 % |
13-09-2024 09:15:00 Friday |
2530 2552.2 |
2560.25 | 2529.05 | 5316 |
| 1808 | -1.75 -0.07 % |
12-09-2024 15:15:00 Thursday |
2525.9 2524.15 |
2528.9 | 2516.3 | 2752 |
| 1809 | 11.75 0.47 % |
12-09-2024 14:15:00 Thursday |
2513 2524.75 |
2539.6 | 2510 | 4966 |
| 1810 | 11.8 0.47 % |
12-09-2024 13:15:00 Thursday |
2499.5 2511.3 |
2515 | 2488.55 | 5677 |
| 1811 | -4.55 -0.18 % |
12-09-2024 12:15:00 Thursday |
2505 2500.45 |
2508.9 | 2497.75 | 35655 |
| 1812 | -6.45 -0.26 % |
12-09-2024 11:15:00 Thursday |
2514 2507.55 |
2514.4 | 2504 | 130250 |
| 1813 | -0.2 -0.01 % |
12-09-2024 10:15:00 Thursday |
2515.05 2514.85 |
2519.95 | 2510.3 | 423 |
| 1814 | -3.55 -0.14 % |
12-09-2024 09:15:00 Thursday |
2520.35 2516.8 |
2531.7 | 2510.05 | 902 |
| 1815 | 0.8 0.03 % |
11-09-2024 15:15:00 Wednesday |
2527.25 2528.05 |
2534.55 | 2520 | 3222 |
| 1816 | -2.95 -0.12 % |
11-09-2024 14:15:00 Wednesday |
2531 2528.05 |
2536.4 | 2520.25 | 41168 |
| 1817 | 0.9 0.04 % |
11-09-2024 13:15:00 Wednesday |
2530.1 2531 |
2534 | 2527.2 | 37828 |
| 1818 | -9.45 -0.37 % |
11-09-2024 12:15:00 Wednesday |
2539.45 2530 |
2542.5 | 2530 | 3626 |
| 1819 | -9.05 -0.36 % |
11-09-2024 11:15:00 Wednesday |
2548.75 2539.7 |
2550.35 | 2531.2 | 1797 |
| 1820 | 1.1 0.04 % |
11-09-2024 10:15:00 Wednesday |
2548.15 2549.25 |
2550.35 | 2540 | 2154 |
| 1821 | -1.8 -0.07 % |
11-09-2024 09:15:00 Wednesday |
2549.85 2548.05 |
2561 | 2535.8 | 7151 |
| 1822 | -5.55 -0.22 % |
10-09-2024 15:15:00 Tuesday |
2538.25 2532.7 |
2538.6 | 2524.5 | 1028 |
| 1823 | -3.65 -0.14 % |
10-09-2024 14:15:00 Tuesday |
2541.5 2537.85 |
2542.5 | 2530.85 | 23300 |
| 1824 | 2.6 0.1 % |
10-09-2024 13:15:00 Tuesday |
2537.5 2540.1 |
2542.75 | 2536.5 | 2881 |
| 1825 | -8 -0.31 % |
10-09-2024 12:15:00 Tuesday |
2545 2537 |
2546 | 2535 | 47446 |
| 1826 | 10 0.39 % |
10-09-2024 11:15:00 Tuesday |
2535 2545 |
2547.95 | 2533.5 | 7850 |
| 1827 | 8 0.32 % |
10-09-2024 10:15:00 Tuesday |
2528.1 2536.1 |
2536.1 | 2524.1 | 1782 |
| 1828 | 0.5 0.02 % |
10-09-2024 09:15:00 Tuesday |
2525.8 2526.3 |
2546.7 | 2516 | 5704 |
| 1829 | -0.95 -0.04 % |
09-09-2024 15:15:00 Monday |
2518.85 2517.9 |
2518.95 | 2510.9 | 1192 |
| 1830 | 0.3 0.01 % |
09-09-2024 14:15:00 Monday |
2517 2517.3 |
2518.95 | 2509.7 | 3128 |
| 1831 | 0.1 0 % |
09-09-2024 13:15:00 Monday |
2515.7 2515.8 |
2519.1 | 2512.95 | 2773 |
| 1832 | 11.25 0.45 % |
09-09-2024 12:15:00 Monday |
2503.95 2515.2 |
2519 | 2502 | 3035 |
| 1833 | 0 0 % |
09-09-2024 11:15:00 Monday |
2503.95 2503.95 |
2506.35 | 2494.05 | 14720 |
| 1834 | 5.55 0.22 % |
09-09-2024 10:15:00 Monday |
2496.7 2502.25 |
2505.85 | 2492 | 2634 |
| 1835 | 12.05 0.49 % |
09-09-2024 09:15:00 Monday |
2481.05 2493.1 |
2509.25 | 2481.05 | 4897 |
| 1836 | 1 0.04 % |
06-09-2024 15:15:00 Friday |
2507.85 2508.85 |
2512.05 | 2505.1 | 1888 |
| 1837 | 2.75 0.11 % |
06-09-2024 14:15:00 Friday |
2505 2507.75 |
2509.25 | 2495.05 | 18872 |
| 1838 | 5.75 0.23 % |
06-09-2024 13:15:00 Friday |
2499.25 2505 |
2505.9 | 2498.7 | 24077 |
| 1839 | -5.75 -0.23 % |
06-09-2024 12:15:00 Friday |
2504.75 2499 |
2504.75 | 2495.95 | 4456 |
| 1840 | 8.35 0.33 % |
06-09-2024 11:15:00 Friday |
2495.6 2503.95 |
2503.95 | 2494.65 | 13586 |
| 1841 | 3.95 0.16 % |
06-09-2024 10:15:00 Friday |
2491.65 2495.6 |
2498.35 | 2489.3 | 4082 |
| 1842 | -22.75 -0.9 % |
06-09-2024 09:15:00 Friday |
2513.9 2491.15 |
2518.85 | 2488.65 | 6377 |
| 1843 | 6.25 0.25 % |
05-09-2024 15:15:00 Thursday |
2503.75 2510 |
2510.85 | 2503.55 | 41080 |
| 1844 | 4.8 0.19 % |
05-09-2024 14:15:00 Thursday |
2501.45 2506.25 |
2507 | 2497.7 | 7237 |
| 1845 | -7.5 -0.3 % |
05-09-2024 13:15:00 Thursday |
2507.5 2500 |
2508.05 | 2492.05 | 31136 |
| 1846 | 5.95 0.24 % |
05-09-2024 12:15:00 Thursday |
2504.05 2510 |
2512.45 | 2503.25 | 1639 |
| 1847 | -2.95 -0.12 % |
05-09-2024 11:15:00 Thursday |
2506.9 2503.95 |
2509.4 | 2501.25 | 3289 |
| 1848 | -1.8 -0.07 % |
05-09-2024 10:15:00 Thursday |
2508.2 2506.4 |
2510.85 | 2504.85 | 5090 |
| 1849 | -29.7 -1.17 % |
05-09-2024 09:15:00 Thursday |
2539.95 2510.25 |
2539.95 | 2507.45 | 4864 |
| 1850 | -1.35 -0.05 % |
04-09-2024 15:15:00 Wednesday |
2537.35 2536 |
2538 | 2530 | 1977 |
| 1851 | -0.2 -0.01 % |
04-09-2024 14:15:00 Wednesday |
2537.9 2537.7 |
2543.75 | 2530.75 | 7123 |
| 1852 | 2.65 0.1 % |
04-09-2024 13:15:00 Wednesday |
2534.95 2537.6 |
2541.15 | 2534.15 | 1960 |
| 1853 | 5.75 0.23 % |
04-09-2024 12:15:00 Wednesday |
2528.95 2534.7 |
2539.8 | 2527.05 | 2134 |
| 1854 | 5.7 0.23 % |
04-09-2024 11:15:00 Wednesday |
2522.45 2528.15 |
2531.5 | 2521 | 3551 |
| 1855 | -2.95 -0.12 % |
04-09-2024 10:15:00 Wednesday |
2524.25 2521.3 |
2525.9 | 2514 | 4223 |
| 1856 | -6.05 -0.24 % |
04-09-2024 09:15:00 Wednesday |
2530.3 2524.25 |
2537.55 | 2521.05 | 3908 |
| 1857 | -4.2 -0.17 % |
03-09-2024 15:15:00 Tuesday |
2532.15 2527.95 |
2532.6 | 2527.95 | 776 |
| 1858 | -19.3 -0.76 % |
03-09-2024 14:15:00 Tuesday |
2551.9 2532.6 |
2553.25 | 2530.35 | 3422 |
| 1859 | 1.6 0.06 % |
03-09-2024 13:15:00 Tuesday |
2550.05 2551.65 |
2552.95 | 2544.5 | 1192 |
| 1860 | 17.9 0.71 % |
03-09-2024 12:15:00 Tuesday |
2534.05 2551.95 |
2557.95 | 2533.35 | 2570 |
| 1861 | -7 -0.28 % |
03-09-2024 11:15:00 Tuesday |
2541.05 2534.05 |
2546.45 | 2533.05 | 1355 |
| 1862 | 12.35 0.49 % |
03-09-2024 10:15:00 Tuesday |
2528.7 2541.05 |
2541.15 | 2525 | 2745 |
| 1863 | 21.35 0.85 % |
03-09-2024 09:15:00 Tuesday |
2506.95 2528.3 |
2532.75 | 2506 | 2914 |
| 1864 | -9.1 -0.36 % |
02-09-2024 15:15:00 Monday |
2510.15 2501.05 |
2511 | 2501.05 | 1498 |
| 1865 | -1 -0.04 % |
02-09-2024 14:15:00 Monday |
2510.95 2509.95 |
2514.9 | 2506 | 6263 |
| 1866 | -1.05 -0.04 % |
02-09-2024 13:15:00 Monday |
2510 2508.95 |
2511.5 | 2504.1 | 2499 |
| 1867 | 5.85 0.23 % |
02-09-2024 12:15:00 Monday |
2504.55 2510.4 |
2513.1 | 2501.6 | 2180 |
| 1868 | -2.5 -0.1 % |
02-09-2024 11:15:00 Monday |
2505.6 2503.1 |
2508 | 2501.05 | 2540 |
| 1869 | 0 0 % |
02-09-2024 10:15:00 Monday |
2506.8 2506.8 |
2510.75 | 2501 | 2670 |
| 1870 | 15.95 0.64 % |
02-09-2024 09:15:00 Monday |
2490.85 2506.8 |
2516.35 | 2490.85 | 5805 |
| 1871 | -0.85 -0.03 % |
30-08-2024 15:15:00 Friday |
2497.85 2497 |
2508.2 | 2495.4 | 27117 |
| 1872 | -15.05 -0.6 % |
30-08-2024 14:15:00 Friday |
2511.25 2496.2 |
2514.6 | 2495.85 | 31988 |
| 1873 | 7.05 0.28 % |
30-08-2024 13:15:00 Friday |
2505.65 2512.7 |
2513.6 | 2504.5 | 2178 |
| 1874 | -3.4 -0.14 % |
30-08-2024 12:15:00 Friday |
2510.4 2507 |
2510.4 | 2506 | 1119 |
| 1875 | 4.45 0.18 % |
30-08-2024 11:15:00 Friday |
2502.65 2507.1 |
2510 | 2502.25 | 1085 |
| 1876 | 2.4 0.1 % |
30-08-2024 10:15:00 Friday |
2500.9 2503.3 |
2504.15 | 2495 | 1347 |
| 1877 | -11 -0.44 % |
30-08-2024 09:15:00 Friday |
2512 2501 |
2514.3 | 2497.5 | 3847 |
| 1878 | 3 0.12 % |
29-08-2024 15:15:00 Thursday |
2503.75 2506.75 |
2507.4 | 2499.4 | 1320 |
| 1879 | 2.85 0.11 % |
29-08-2024 14:15:00 Thursday |
2500.9 2503.75 |
2514.65 | 2493.65 | 3459 |
| 1880 | -9.4 -0.37 % |
29-08-2024 13:15:00 Thursday |
2510 2500.6 |
2516 | 2491.45 | 3629 |
| 1881 | 1 0.04 % |
29-08-2024 12:15:00 Thursday |
2509 2510 |
2519 | 2508.45 | 5864 |
| 1882 | 6.1 0.24 % |
29-08-2024 11:15:00 Thursday |
2502.9 2509 |
2509 | 2500 | 2370 |
| 1883 | 2.5 0.1 % |
29-08-2024 10:15:00 Thursday |
2500.4 2502.9 |
2506 | 2498.8 | 2306 |
| 1884 | -6.1 -0.24 % |
29-08-2024 09:15:00 Thursday |
2505.8 2499.7 |
2508.5 | 2490.8 | 3579 |
| 1885 | 4 0.16 % |
28-08-2024 15:15:00 Wednesday |
2491 2495 |
2496.05 | 2490.65 | 1262 |
| 1886 | -9.55 -0.38 % |
28-08-2024 14:15:00 Wednesday |
2501.9 2492.35 |
2501.9 | 2490.1 | 2179 |
| 1887 | -4.7 -0.19 % |
28-08-2024 13:15:00 Wednesday |
2505.6 2500.9 |
2508.85 | 2499.25 | 1406 |
| 1888 | 4.7 0.19 % |
28-08-2024 12:15:00 Wednesday |
2503 2507.7 |
2508.65 | 2501.4 | 8054 |
| 1889 | 6.8 0.27 % |
28-08-2024 11:15:00 Wednesday |
2496.2 2503 |
2504.75 | 2495.2 | 1140 |
| 1890 | -14.95 -0.6 % |
28-08-2024 10:15:00 Wednesday |
2510 2495.05 |
2510 | 2492.7 | 2929 |
| 1891 | -11.75 -0.47 % |
28-08-2024 09:15:00 Wednesday |
2520.75 2509 |
2520.75 | 2506 | 2168 |
| 1892 | -0.9 -0.04 % |
27-08-2024 15:15:00 Tuesday |
2520.9 2520 |
2522.5 | 2519.05 | 447 |
| 1893 | 0.1 0 % |
27-08-2024 14:15:00 Tuesday |
2523.2 2523.3 |
2528.85 | 2518.5 | 1540 |
| 1894 | 1.8 0.07 % |
27-08-2024 13:15:00 Tuesday |
2522.45 2524.25 |
2524.25 | 2515.05 | 1679 |
| 1895 | -6.5 -0.26 % |
27-08-2024 12:15:00 Tuesday |
2528.55 2522.05 |
2530.5 | 2520.35 | 641 |
| 1896 | -0.45 -0.02 % |
27-08-2024 11:15:00 Tuesday |
2530.4 2529.95 |
2531.9 | 2524.25 | 956 |
| 1897 | 9.7 0.39 % |
27-08-2024 10:15:00 Tuesday |
2519.35 2529.05 |
2529.75 | 2511.1 | 7451 |
| 1898 | -5.95 -0.24 % |
27-08-2024 09:15:00 Tuesday |
2527 2521.05 |
2532.95 | 2517.6 | 2947 |
| 1899 | 9.05 0.36 % |
26-08-2024 15:15:00 Monday |
2516.95 2526 |
2526 | 2516.8 | 1428 |
| 1900 | -11.05 -0.44 % |
26-08-2024 14:15:00 Monday |
2527.8 2516.75 |
2529.15 | 2508.1 | 4312 |
| 1901 | -7.3 -0.29 % |
26-08-2024 13:15:00 Monday |
2535.3 2528 |
2539.5 | 2526.9 | 2087 |
| 1902 | 1.4 0.06 % |
26-08-2024 12:15:00 Monday |
2535.4 2536.8 |
2544.55 | 2535.15 | 2267 |
| 1903 | 0 0 % |
26-08-2024 11:15:00 Monday |
2538.45 2538.45 |
2540.75 | 2532.2 | 2579 |
| 1904 | -0.5 -0.02 % |
26-08-2024 10:15:00 Monday |
2539 2538.5 |
2545 | 2537.05 | 3434 |
| 1905 | 9 0.36 % |
26-08-2024 09:15:00 Monday |
2530 2539 |
2542.3 | 2530 | 3625 |
| 1906 | 15.9 0.63 % |
23-08-2024 15:15:00 Friday |
2525 2540.9 |
2543 | 2523.85 | 11643 |
| 1907 | -4.05 -0.16 % |
23-08-2024 14:15:00 Friday |
2530.05 2526 |
2530.2 | 2521.25 | 3181 |
| 1908 | -6.95 -0.27 % |
23-08-2024 13:15:00 Friday |
2535 2528.05 |
2538.9 | 2525.05 | 1126 |
| 1909 | -1.5 -0.06 % |
23-08-2024 12:15:00 Friday |
2539.55 2538.05 |
2542.9 | 2535 | 767 |
| 1910 | -0.7 -0.03 % |
23-08-2024 11:15:00 Friday |
2537.7 2537 |
2541.6 | 2535.75 | 574 |
| 1911 | -0.6 -0.02 % |
23-08-2024 10:15:00 Friday |
2538.75 2538.15 |
2542.8 | 2531 | 1984 |
| 1912 | -11.25 -0.44 % |
23-08-2024 09:15:00 Friday |
2550 2538.75 |
2551.35 | 2537.4 | 6532 |
| 1913 | -5 -0.2 % |
22-08-2024 15:15:00 Thursday |
2550 2545 |
2553 | 2545 | 2135 |
| 1914 | -4.7 -0.18 % |
22-08-2024 14:15:00 Thursday |
2556 2551.3 |
2558.5 | 2546.55 | 1683 |
| 1915 | -4 -0.16 % |
22-08-2024 13:15:00 Thursday |
2556.7 2552.7 |
2559.9 | 2552.6 | 1889 |
| 1916 | 1.1 0.04 % |
22-08-2024 12:15:00 Thursday |
2555.55 2556.65 |
2559.45 | 2552.7 | 1873 |
| 1917 | -1.15 -0.04 % |
22-08-2024 11:15:00 Thursday |
2556.5 2555.35 |
2560.05 | 2553.9 | 546 |
| 1918 | 0.45 0.02 % |
22-08-2024 10:15:00 Thursday |
2554.55 2555 |
2564 | 2550.45 | 2742 |
| 1919 | -5.85 -0.23 % |
22-08-2024 09:15:00 Thursday |
2560.1 2554.25 |
2565 | 2548 | 5621 |
| 1920 | 1.7 0.07 % |
21-08-2024 15:15:00 Wednesday |
2550 2551.7 |
2553.85 | 2548.8 | 2775 |
| 1921 | 13.5 0.53 % |
21-08-2024 14:15:00 Wednesday |
2536.5 2550 |
2553.6 | 2536.5 | 10106 |
| 1922 | -2.05 -0.08 % |
21-08-2024 13:15:00 Wednesday |
2539 2536.95 |
2539.6 | 2533.3 | 1312 |
| 1923 | 5.45 0.22 % |
21-08-2024 12:15:00 Wednesday |
2533.55 2539 |
2539 | 2531.55 | 1228 |
| 1924 | -1.45 -0.06 % |
21-08-2024 11:15:00 Wednesday |
2535 2533.55 |
2536.75 | 2524.65 | 3352 |
| 1925 | -7.55 -0.3 % |
21-08-2024 10:15:00 Wednesday |
2542.55 2535 |
2548.7 | 2535 | 6393 |
| 1926 | 16.65 0.66 % |
21-08-2024 09:15:00 Wednesday |
2525.45 2542.1 |
2546 | 2518.7 | 16522 |
| 1927 | 8.8 0.35 % |
20-08-2024 15:15:00 Tuesday |
2515.65 2524.45 |
2524.9 | 2510.1 | 3773 |
| 1928 | 10.5 0.42 % |
20-08-2024 14:15:00 Tuesday |
2505.15 2515.65 |
2515.65 | 2500 | 2815 |
| 1929 | -11.9 -0.47 % |
20-08-2024 13:15:00 Tuesday |
2515.95 2504.05 |
2516.05 | 2504.05 | 1790 |
| 1930 | 5.9 0.24 % |
20-08-2024 12:15:00 Tuesday |
2509.9 2515.8 |
2516.15 | 2508.05 | 1549 |
| 1931 | -4.55 -0.18 % |
20-08-2024 11:15:00 Tuesday |
2513 2508.45 |
2515.95 | 2507.8 | 2382 |
| 1932 | -5.5 -0.22 % |
20-08-2024 10:15:00 Tuesday |
2520.5 2515 |
2521.5 | 2509.05 | 2524 |
| 1933 | 7.5 0.3 % |
20-08-2024 09:15:00 Tuesday |
2513 2520.5 |
2522 | 2503.95 | 4945 |
| 1934 | 4.6 0.18 % |
19-08-2024 15:15:00 Monday |
2502.6 2507.2 |
2507.2 | 2501.65 | 3592 |
| 1935 | -17.8 -0.71 % |
19-08-2024 14:15:00 Monday |
2520.4 2502.6 |
2521.6 | 2501.35 | 2479 |
| 1936 | -3.55 -0.14 % |
19-08-2024 13:15:00 Monday |
2523.9 2520.35 |
2524.95 | 2511.6 | 4384 |
| 1937 | 4.15 0.16 % |
19-08-2024 12:15:00 Monday |
2519.7 2523.85 |
2524.75 | 2519.7 | 2012 |
| 1938 | 7.55 0.3 % |
19-08-2024 11:15:00 Monday |
2512.3 2519.85 |
2522.15 | 2508.55 | 7427 |
| 1939 | 1.3 0.05 % |
19-08-2024 10:15:00 Monday |
2510.05 2511.35 |
2511.55 | 2506 | 2277 |
| 1940 | -15.15 -0.6 % |
19-08-2024 09:15:00 Monday |
2526.75 2511.6 |
2542.75 | 2501.85 | 7420 |
| 1941 | -3.5 -0.14 % |
16-08-2024 15:15:00 Friday |
2527.3 2523.8 |
2531.3 | 2521 | 8784 |
| 1942 | 21.2 0.85 % |
16-08-2024 14:15:00 Friday |
2505 2526.2 |
2528 | 2504.2 | 18774 |
| 1943 | 7.25 0.29 % |
16-08-2024 13:15:00 Friday |
2499.7 2506.95 |
2507 | 2498.65 | 5596 |
| 1944 | 3.5 0.14 % |
16-08-2024 12:15:00 Friday |
2496.65 2500.15 |
2506 | 2495 | 7886 |
| 1945 | 20.2 0.82 % |
16-08-2024 11:15:00 Friday |
2475.9 2496.1 |
2498.6 | 2475.05 | 3377 |
| 1946 | -2.65 -0.11 % |
16-08-2024 10:15:00 Friday |
2480.6 2477.95 |
2482.8 | 2472.05 | 2202 |
| 1947 | -12.9 -0.52 % |
16-08-2024 09:15:00 Friday |
2494.95 2482.05 |
2494.95 | 2475 | 8586 |
| 1948 | -0.15 -0.01 % |
14-08-2024 15:15:00 Wednesday |
2475.15 2475 |
2479.4 | 2475 | 6261 |
| 1949 | 1.6 0.06 % |
14-08-2024 14:15:00 Wednesday |
2473.4 2475 |
2481.3 | 2469.55 | 23941 |
| 1950 | 0.85 0.03 % |
14-08-2024 13:15:00 Wednesday |
2470.6 2471.45 |
2472.2 | 2469.05 | 797 |
| 1951 | -6.2 -0.25 % |
14-08-2024 12:15:00 Wednesday |
2476.2 2470 |
2477.2 | 2469.4 | 635 |
| 1952 | -0.2 -0.01 % |
14-08-2024 11:15:00 Wednesday |
2475.7 2475.5 |
2479.75 | 2469.55 | 1660 |
| 1953 | 7.3 0.3 % |
14-08-2024 10:15:00 Wednesday |
2468.4 2475.7 |
2476.6 | 2465.05 | 1610 |
| 1954 | -26.95 -1.08 % |
14-08-2024 09:15:00 Wednesday |
2494.75 2467.8 |
2496 | 2461 | 3646 |
| 1955 | -2.55 -0.1 % |
13-08-2024 15:15:00 Tuesday |
2484.55 2482 |
2486.75 | 2480.3 | 844 |
| 1956 | 1.1 0.04 % |
13-08-2024 14:15:00 Tuesday |
2482.05 2483.15 |
2489 | 2477.4 | 2525 |
| 1957 | -1.95 -0.08 % |
13-08-2024 13:15:00 Tuesday |
2484 2482.05 |
2488 | 2482.05 | 32559 |
| 1958 | 2.4 0.1 % |
13-08-2024 12:15:00 Tuesday |
2481.6 2484 |
2486.65 | 2479.05 | 6078 |
| 1959 | -5.7 -0.23 % |
13-08-2024 11:15:00 Tuesday |
2488.5 2482.8 |
2490 | 2480 | 862 |
| 1960 | -2.9 -0.12 % |
13-08-2024 10:15:00 Tuesday |
2490.2 2487.3 |
2491.45 | 2483.6 | 1311 |
| 1961 | 19.2 0.78 % |
13-08-2024 09:15:00 Tuesday |
2470.65 2489.85 |
2490.9 | 2470.65 | 7431 |
| 1962 | -0.35 -0.01 % |
12-08-2024 15:15:00 Monday |
2474.85 2474.5 |
2476.3 | 2470 | 723 |
| 1963 | -10.5 -0.42 % |
12-08-2024 14:15:00 Monday |
2485.35 2474.85 |
2487.35 | 2471.55 | 1631 |
| 1964 | 4.9 0.2 % |
12-08-2024 13:15:00 Monday |
2479 2483.9 |
2485.85 | 2476.55 | 861 |
| 1965 | -7.45 -0.3 % |
12-08-2024 12:15:00 Monday |
2486.7 2479.25 |
2487.45 | 2479.25 | 1657 |
| 1966 | 2.95 0.12 % |
12-08-2024 11:15:00 Monday |
2482 2484.95 |
2495.1 | 2482 | 1356 |
| 1967 | 7.7 0.31 % |
12-08-2024 10:15:00 Monday |
2475.25 2482.95 |
2482.95 | 2469 | 1759 |
| 1968 | -18.1 -0.73 % |
12-08-2024 09:15:00 Monday |
2490.45 2472.35 |
2509.2 | 2472.35 | 2737 |
| 1969 | 0.5 0.02 % |
09-08-2024 15:15:00 Friday |
2506.5 2507 |
2507 | 2499.65 | 2263 |
| 1970 | 12.75 0.51 % |
09-08-2024 14:15:00 Friday |
2493.15 2505.9 |
2508.05 | 2492 | 8554 |
| 1971 | -2.75 -0.11 % |
09-08-2024 13:15:00 Friday |
2495.8 2493.05 |
2499.2 | 2489.85 | 1815 |
| 1972 | 0.3 0.01 % |
09-08-2024 12:15:00 Friday |
2495.55 2495.85 |
2498.5 | 2491.8 | 908 |
| 1973 | -11.45 -0.46 % |
09-08-2024 11:15:00 Friday |
2506.35 2494.9 |
2508.6 | 2493.3 | 1812 |
| 1974 | -3 -0.12 % |
09-08-2024 10:15:00 Friday |
2508.95 2505.95 |
2512 | 2504 | 9625 |
| 1975 | -6.9 -0.27 % |
09-08-2024 09:15:00 Friday |
2511.95 2505.05 |
2511.95 | 2494.55 | 13785 |
| 1976 | -1.9 -0.08 % |
08-08-2024 15:15:00 Thursday |
2491.9 2490 |
2492.45 | 2489.25 | 7767 |
| 1977 | 2.95 0.12 % |
08-08-2024 14:15:00 Thursday |
2487.15 2490.1 |
2493 | 2481.35 | 15682 |
| 1978 | 4.65 0.19 % |
08-08-2024 13:15:00 Thursday |
2483 2487.65 |
2490 | 2481.8 | 10770 |
| 1979 | -7.5 -0.3 % |
08-08-2024 12:15:00 Thursday |
2490.5 2483 |
2492.2 | 2477.65 | 26395 |
| 1980 | -5.6 -0.22 % |
08-08-2024 11:15:00 Thursday |
2493.05 2487.45 |
2498 | 2479.65 | 3289 |
| 1981 | -8.8 -0.35 % |
08-08-2024 10:15:00 Thursday |
2503.9 2495.1 |
2514.2 | 2491.8 | 2352 |
| 1982 | -23.95 -0.95 % |
08-08-2024 09:15:00 Thursday |
2528.05 2504.1 |
2528.05 | 2501 | 3073 |
| 1983 | -2.45 -0.1 % |
07-08-2024 15:15:00 Wednesday |
2524.45 2522 |
2526.8 | 2519.6 | 1042 |
| 1984 | 5.6 0.22 % |
07-08-2024 14:15:00 Wednesday |
2518.8 2524.4 |
2525 | 2518.05 | 3737 |
| 1985 | 2.35 0.09 % |
07-08-2024 13:15:00 Wednesday |
2516.55 2518.9 |
2520 | 2514.55 | 872 |
| 1986 | 1 0.04 % |
07-08-2024 12:15:00 Wednesday |
2516.45 2517.45 |
2519 | 2512.5 | 1054 |
| 1987 | 1.4 0.06 % |
07-08-2024 11:15:00 Wednesday |
2515.95 2517.35 |
2518.95 | 2511.05 | 1279 |
| 1988 | -10.95 -0.43 % |
07-08-2024 10:15:00 Wednesday |
2525.95 2515 |
2528 | 2511.75 | 2123 |
| 1989 | 15.9 0.63 % |
07-08-2024 09:15:00 Wednesday |
2510.05 2525.95 |
2529 | 2510.05 | 6701 |
| 1990 | -0.5 -0.02 % |
06-08-2024 15:15:00 Tuesday |
2506.3 2505.8 |
2508.45 | 2503 | 704 |
| 1991 | -6.85 -0.27 % |
06-08-2024 14:15:00 Tuesday |
2513.5 2506.65 |
2519.7 | 2505 | 2334 |
| 1992 | -8.05 -0.32 % |
06-08-2024 13:15:00 Tuesday |
2522.45 2514.4 |
2523.1 | 2506.2 | 3245 |
| 1993 | 3.85 0.15 % |
06-08-2024 12:15:00 Tuesday |
2517.6 2521.45 |
2526.65 | 2513 | 2117 |
| 1994 | 3.4 0.14 % |
06-08-2024 11:15:00 Tuesday |
2513.1 2516.5 |
2521.4 | 2513.1 | 1286 |
| 1995 | -5.35 -0.21 % |
06-08-2024 10:15:00 Tuesday |
2518.2 2512.85 |
2522.8 | 2502.6 | 1745 |
| 1996 | 11.05 0.44 % |
06-08-2024 09:15:00 Tuesday |
2505.2 2516.25 |
2520 | 2503 | 4991 |
| 1997 | 2.1 0.08 % |
05-08-2024 15:15:00 Monday |
2510.9 2513 |
2514 | 2505.6 | 2536 |
| 1998 | -6.9 -0.27 % |
05-08-2024 14:15:00 Monday |
2517.8 2510.9 |
2522 | 2508.2 | 3635 |
| 1999 | 6 0.24 % |
05-08-2024 13:15:00 Monday |
2510 2516 |
2519 | 2491 | 4443 |
| 2000 | 4.95 0.2 % |
05-08-2024 12:15:00 Monday |
2504.3 2509.25 |
2514.9 | 2497.8 | 1850 |
| 2001 | -8.35 -0.33 % |
05-08-2024 11:15:00 Monday |
2513.1 2504.75 |
2513.1 | 2497.05 | 4134 |
| 2002 | -7.6 -0.3 % |
05-08-2024 10:15:00 Monday |
2522.25 2514.65 |
2523.2 | 2512.05 | 2832 |
| 2003 | 28.75 1.15 % |
05-08-2024 09:15:00 Monday |
2494.25 2523 |
2528.5 | 2476.05 | 11777 |
| 2004 | 2.85 0.11 % |
02-08-2024 15:15:00 Friday |
2493.15 2496 |
2499.1 | 2490.15 | 4971 |
| 2005 | -7.05 -0.28 % |
02-08-2024 14:15:00 Friday |
2502.7 2495.65 |
2503.2 | 2490 | 17449 |
| 2006 | 0.65 0.03 % |
02-08-2024 13:15:00 Friday |
2500.9 2501.55 |
2512.2 | 2500 | 6430 |
| 2007 | 8.95 0.36 % |
02-08-2024 12:15:00 Friday |
2494.1 2503.05 |
2513.7 | 2494.05 | 15256 |
| 2008 | 10.85 0.44 % |
02-08-2024 11:15:00 Friday |
2483.4 2494.25 |
2500 | 2479.1 | 5575 |
| 2009 | 6.6 0.27 % |
02-08-2024 10:15:00 Friday |
2475.15 2481.75 |
2490.95 | 2466 | 9982 |
| 2010 | -9.85 -0.4 % |
02-08-2024 09:15:00 Friday |
2482.9 2473.05 |
2500.3 | 2470 | 21307 |
| 2011 | 5.3 0.21 % |
01-08-2024 15:15:00 Thursday |
2484.7 2490 |
2490 | 2482.1 | 1018 |
| 2012 | 0.4 0.02 % |
01-08-2024 14:15:00 Thursday |
2484.05 2484.45 |
2488 | 2476.65 | 2255 |
| 2013 | 4 0.16 % |
01-08-2024 13:15:00 Thursday |
2481.35 2485.35 |
2487 | 2478.75 | 3647 |
| 2014 | -3.05 -0.12 % |
01-08-2024 12:15:00 Thursday |
2484.5 2481.45 |
2484.5 | 2477 | 1503 |
| 2015 | -1.1 -0.04 % |
01-08-2024 11:15:00 Thursday |
2483.4 2482.3 |
2486.3 | 2478.8 | 2065 |
| 2016 | -1.5 -0.06 % |
01-08-2024 10:15:00 Thursday |
2483.4 2481.9 |
2492 | 2477.35 | 4642 |
| 2017 | 20.55 0.83 % |
01-08-2024 09:15:00 Thursday |
2463 2483.55 |
2484.75 | 2458 | 84070 |
| 2018 | 5.5 0.22 % |
31-07-2024 15:15:00 Wednesday |
2456.6 2462.1 |
2462.25 | 2455.1 | 1566 |
| 2019 | -11.6 -0.47 % |
31-07-2024 14:15:00 Wednesday |
2467.45 2455.85 |
2469 | 2451.05 | 9241 |
| 2020 | 1.05 0.04 % |
31-07-2024 13:15:00 Wednesday |
2466.4 2467.45 |
2469.95 | 2464.7 | 6015 |
| 2021 | 0.4 0.02 % |
31-07-2024 12:15:00 Wednesday |
2466 2466.4 |
2467.75 | 2463 | 1308 |
| 2022 | -3.15 -0.13 % |
31-07-2024 11:15:00 Wednesday |
2470.9 2467.75 |
2471.35 | 2466 | 1640 |
| 2023 | 7.9 0.32 % |
31-07-2024 10:15:00 Wednesday |
2463.4 2471.3 |
2476.8 | 2462.6 | 3109 |
| 2024 | -6.6 -0.27 % |
31-07-2024 09:15:00 Wednesday |
2470 2463.4 |
2473 | 2456.05 | 3205 |
| 2025 | 4.45 0.18 % |
30-07-2024 15:15:00 Tuesday |
2455.05 2459.5 |
2459.5 | 2452 | 4136 |
| 2026 | 1.05 0.04 % |
30-07-2024 14:15:00 Tuesday |
2454.05 2455.1 |
2460.75 | 2454 | 4799 |
| 2027 | -2.2 -0.09 % |
30-07-2024 13:15:00 Tuesday |
2458.1 2455.9 |
2459.7 | 2452 | 1542 |
| 2028 | 0.1 0 % |
30-07-2024 12:15:00 Tuesday |
2458 2458.1 |
2463.35 | 2457.8 | 1697 |
| 2029 | 0.3 0.01 % |
30-07-2024 11:15:00 Tuesday |
2457.7 2458 |
2461 | 2455.25 | 1088 |
| 2030 | 1.8 0.07 % |
30-07-2024 10:15:00 Tuesday |
2458.4 2460.2 |
2461.9 | 2452 | 2535 |
| 2031 | -13 -0.53 % |
30-07-2024 09:15:00 Tuesday |
2470 2457 |
2480 | 2456.1 | 4024 |
| 2032 | 2.65 0.11 % |
29-07-2024 15:15:00 Monday |
2468.85 2471.5 |
2471.7 | 2468.85 | 1609 |
| 2033 | 2.65 0.11 % |
29-07-2024 14:15:00 Monday |
2467.4 2470.05 |
2472.65 | 2463.35 | 3126 |
| 2034 | 2.85 0.12 % |
29-07-2024 13:15:00 Monday |
2462.95 2465.8 |
2468.95 | 2462 | 2115 |
| 2035 | -2 -0.08 % |
29-07-2024 12:15:00 Monday |
2464.95 2462.95 |
2465 | 2459 | 5362 |
| 2036 | -0.25 -0.01 % |
29-07-2024 11:15:00 Monday |
2465.2 2464.95 |
2468.05 | 2462.25 | 3093 |
| 2037 | 0.45 0.02 % |
29-07-2024 10:15:00 Monday |
2465 2465.45 |
2470 | 2460.3 | 5998 |
| 2038 | -13.05 -0.53 % |
29-07-2024 09:15:00 Monday |
2480.05 2467 |
2487.8 | 2467 | 8615 |
| 2039 | -1.45 -0.06 % |
26-07-2024 15:15:00 Friday |
2480.6 2479.15 |
2480.6 | 2470 | 3849 |
| 2040 | 22.9 0.93 % |
26-07-2024 14:15:00 Friday |
2456.05 2478.95 |
2490 | 2455.5 | 17940 |
| 2041 | -0.05 0 % |
26-07-2024 13:15:00 Friday |
2456.1 2456.05 |
2460.55 | 2454.05 | 6228 |
| 2042 | -4.25 -0.17 % |
26-07-2024 12:15:00 Friday |
2459 2454.75 |
2461.65 | 2452.5 | 3353 |
| 2043 | -2.75 -0.11 % |
26-07-2024 11:15:00 Friday |
2461.95 2459.2 |
2463.15 | 2454 | 5573 |
| 2044 | -4.75 -0.19 % |
26-07-2024 10:15:00 Friday |
2466.7 2461.95 |
2472.3 | 2456.1 | 6207 |
| 2045 | -34.9 -1.4 % |
26-07-2024 09:15:00 Friday |
2499.95 2465.05 |
2499.95 | 2453.1 | 11693 |
| 2046 | -3.9 -0.16 % |
25-07-2024 15:15:00 Thursday |
2480.9 2477 |
2484.75 | 2476.05 | 2943 |
| 2047 | 2.1 0.08 % |
25-07-2024 14:15:00 Thursday |
2478.8 2480.9 |
2484 | 2472.1 | 6392 |
| 2048 | 11.25 0.46 % |
25-07-2024 13:15:00 Thursday |
2468 2479.25 |
2484.65 | 2460.8 | 9965 |
| 2049 | -8.85 -0.36 % |
25-07-2024 12:15:00 Thursday |
2477.85 2469 |
2478.2 | 2460 | 11590 |
| 2050 | -26.8 -1.07 % |
25-07-2024 11:15:00 Thursday |
2504.85 2478.05 |
2545.95 | 2465.45 | 51285 |
| 2051 | -40.2 -1.58 % |
25-07-2024 10:15:00 Thursday |
2545 2504.8 |
2547.1 | 2497.9 | 10522 |
| 2052 | 0.75 0.03 % |
25-07-2024 09:15:00 Thursday |
2543.8 2544.55 |
2557.1 | 2534.4 | 7363 |
| 2053 | 7.95 0.31 % |
24-07-2024 15:15:00 Wednesday |
2544.05 2552 |
2552 | 2543 | 1117 |
| 2054 | -1.45 -0.06 % |
24-07-2024 14:15:00 Wednesday |
2545.45 2544 |
2553 | 2534 | 2674 |
| 2055 | -0.15 -0.01 % |
24-07-2024 13:15:00 Wednesday |
2548.8 2548.65 |
2549.8 | 2536.1 | 5099 |
| 2056 | 14.25 0.56 % |
24-07-2024 12:15:00 Wednesday |
2534.55 2548.8 |
2553.1 | 2531 | 3535 |
| 2057 | -4.3 -0.17 % |
24-07-2024 11:15:00 Wednesday |
2540.45 2536.15 |
2542.05 | 2531.65 | 2940 |
| 2058 | 11.95 0.47 % |
24-07-2024 10:15:00 Wednesday |
2529 2540.95 |
2544.65 | 2528.2 | 2622 |
| 2059 | -65.9 -2.54 % |
24-07-2024 09:15:00 Wednesday |
2594.9 2529 |
2594.9 | 2519 | 9050 |
| 2060 | 5.75 0.22 % |
23-07-2024 15:15:00 Tuesday |
2578.7 2584.45 |
2585.1 | 2576.25 | 949 |
| 2061 | 1.8 0.07 % |
23-07-2024 14:15:00 Tuesday |
2577.85 2579.65 |
2593.5 | 2575.9 | 4124 |
| 2062 | -11.3 -0.44 % |
23-07-2024 13:15:00 Tuesday |
2586.1 2574.8 |
2592.6 | 2568.3 | 7555 |
| 2063 | 0.55 0.02 % |
23-07-2024 12:15:00 Tuesday |
2583.05 2583.6 |
2601 | 2550 | 12942 |
| 2064 | -17.6 -0.68 % |
23-07-2024 11:15:00 Tuesday |
2600.75 2583.15 |
2603.3 | 2581 | 3234 |
| 2065 | 21.6 0.84 % |
23-07-2024 10:15:00 Tuesday |
2578.4 2600 |
2605.95 | 2576.3 | 2191 |
| 2066 | -8.6 -0.33 % |
23-07-2024 09:15:00 Tuesday |
2587 2578.4 |
2609 | 2573.9 | 7256 |
| 2067 | -5.15 -0.2 % |
22-07-2024 15:15:00 Monday |
2586.1 2580.95 |
2589.4 | 2580 | 1779 |
| 2068 | -2.95 -0.11 % |
22-07-2024 14:15:00 Monday |
2589.5 2586.55 |
2592 | 2586 | 2660 |
| 2069 | 9.3 0.36 % |
22-07-2024 13:15:00 Monday |
2580.2 2589.5 |
2590.95 | 2580.2 | 2217 |
| 2070 | 10.55 0.41 % |
22-07-2024 12:15:00 Monday |
2573.15 2583.7 |
2583.95 | 2566.55 | 2319 |
| 2071 | -20.3 -0.78 % |
22-07-2024 11:15:00 Monday |
2592.4 2572.1 |
2593.8 | 2564.55 | 4805 |
| 2072 | -20.95 -0.8 % |
22-07-2024 10:15:00 Monday |
2611.25 2590.3 |
2615.65 | 2583 | 2533 |
| 2073 | 23.75 0.92 % |
22-07-2024 09:15:00 Monday |
2590.1 2613.85 |
2629 | 2590.1 | 8682 |
| 2074 | -4.7 -0.18 % |
19-07-2024 15:15:00 Friday |
2597.45 2592.75 |
2607.5 | 2591.2 | 5612 |
| 2075 | 0.95 0.04 % |
19-07-2024 14:15:00 Friday |
2595.4 2596.35 |
2602.6 | 2585.8 | 12156 |
| 2076 | -7.3 -0.28 % |
19-07-2024 13:15:00 Friday |
2601.5 2594.2 |
2601.5 | 2588 | 2472 |
| 2077 | -4.1 -0.16 % |
19-07-2024 12:15:00 Friday |
2603.3 2599.2 |
2604.85 | 2588.7 | 2034 |
| 2078 | -16.45 -0.63 % |
19-07-2024 11:15:00 Friday |
2619.55 2603.1 |
2622.3 | 2603.1 | 1378 |
| 2079 | -15.55 -0.59 % |
19-07-2024 10:15:00 Friday |
2632.55 2617 |
2635 | 2613.3 | 3948 |
| 2080 | 2.5 0.1 % |
19-07-2024 09:15:00 Friday |
2630.05 2632.55 |
2645 | 2620.45 | 10476 |
| 2081 | -6.2 -0.24 % |
18-07-2024 15:15:00 Thursday |
2623.4 2617.2 |
2627.7 | 2617.2 | 2627 |
| 2082 | 11.65 0.45 % |
18-07-2024 14:15:00 Thursday |
2615 2626.65 |
2633.5 | 2610.05 | 4193 |
| 2083 | 3.6 0.14 % |
18-07-2024 13:15:00 Thursday |
2611.4 2615 |
2616.65 | 2592.65 | 1821 |
| 2084 | 3 0.12 % |
18-07-2024 12:15:00 Thursday |
2608 2611 |
2611 | 2592 | 1197 |
| 2085 | 8.45 0.33 % |
18-07-2024 11:15:00 Thursday |
2599.55 2608 |
2608 | 2585 | 1486 |
| 2086 | -19.05 -0.73 % |
18-07-2024 10:15:00 Thursday |
2620.7 2601.65 |
2632 | 2600 | 2298 |
| 2087 | 45.7 1.77 % |
18-07-2024 09:15:00 Thursday |
2575 2620.7 |
2621.05 | 2575 | 8408 |
| 2088 | -10.85 -0.42 % |
16-07-2024 15:15:00 Tuesday |
2610.85 2600 |
2610.85 | 2595.25 | 417 |
| 2089 | 1.9 0.07 % |
16-07-2024 14:15:00 Tuesday |
2609 2610.9 |
2610.95 | 2601.05 | 1570 |
| 2090 | -0.5 -0.02 % |
16-07-2024 13:15:00 Tuesday |
2610 2609.5 |
2610 | 2599.05 | 873 |
| 2091 | 19.65 0.76 % |
16-07-2024 12:15:00 Tuesday |
2590.45 2610.1 |
2617 | 2590 | 2646 |
| 2092 | 10.25 0.4 % |
16-07-2024 11:15:00 Tuesday |
2582.65 2592.9 |
2593.6 | 2582.65 | 697 |
| 2093 | -7.35 -0.28 % |
16-07-2024 10:15:00 Tuesday |
2590 2582.65 |
2592.95 | 2570 | 4139 |
| 2094 | -19.9 -0.76 % |
16-07-2024 09:15:00 Tuesday |
2609.95 2590.05 |
2609.95 | 2586.8 | 2516 |
| 2095 | -1.55 -0.06 % |
15-07-2024 15:15:00 Monday |
2603.65 2602.1 |
2608 | 2599.35 | 2024 |
| 2096 | 3.75 0.14 % |
15-07-2024 14:15:00 Monday |
2602 2605.75 |
2607.45 | 2598.1 | 1940 |
| 2097 | -5.95 -0.23 % |
15-07-2024 13:15:00 Monday |
2605.8 2599.85 |
2608.2 | 2598 | 1816 |
| 2098 | 0.55 0.02 % |
15-07-2024 12:15:00 Monday |
2605 2605.55 |
2609 | 2601 | 1133 |
| 2099 | -4.4 -0.17 % |
15-07-2024 11:15:00 Monday |
2609.55 2605.15 |
2611.9 | 2598.5 | 2618 |
| 2100 | -7.55 -0.29 % |
15-07-2024 10:15:00 Monday |
2614 2606.45 |
2619.35 | 2606.45 | 4606 |
| 2101 | -0.45 -0.02 % |
15-07-2024 09:15:00 Monday |
2612 2611.55 |
2617.6 | 2599 | 5612 |
| 2102 | -17.25 -0.66 % |
12-07-2024 15:15:00 Friday |
2609.55 2592.3 |
2615.85 | 2585.8 | 10314 |
| 2103 | 0.6 0.02 % |
12-07-2024 14:15:00 Friday |
2608.65 2609.25 |
2619.4 | 2605.7 | 12987 |
| 2104 | 2.25 0.09 % |
12-07-2024 13:15:00 Friday |
2605.85 2608.1 |
2614 | 2603.6 | 1582 |
| 2105 | 7 0.27 % |
12-07-2024 12:15:00 Friday |
2598.25 2605.25 |
2610.15 | 2594.35 | 4477 |
| 2106 | -1 -0.04 % |
12-07-2024 11:15:00 Friday |
2600.45 2599.45 |
2605 | 2590 | 3873 |
| 2107 | 7.05 0.27 % |
12-07-2024 10:15:00 Friday |
2595 2602.05 |
2619 | 2591.4 | 10104 |
| 2108 | -2.45 -0.09 % |
12-07-2024 09:15:00 Friday |
2600.75 2598.3 |
2608.05 | 2589.35 | 8348 |
| 2109 | 9.75 0.38 % |
11-07-2024 15:15:00 Thursday |
2589.05 2598.8 |
2600.7 | 2587 | 1700 |
| 2110 | 4.15 0.16 % |
11-07-2024 14:15:00 Thursday |
2586.95 2591.1 |
2591.95 | 2580.05 | 3596 |
| 2111 | 21.95 0.86 % |
11-07-2024 13:15:00 Thursday |
2565 2586.95 |
2587.35 | 2563.45 | 3085 |
| 2112 | -20 -0.77 % |
11-07-2024 12:15:00 Thursday |
2585 2565 |
2589.95 | 2565 | 2388 |
| 2113 | 5.6 0.22 % |
11-07-2024 11:15:00 Thursday |
2578.6 2584.2 |
2586 | 2575.1 | 2082 |
| 2114 | 3.7 0.14 % |
11-07-2024 10:15:00 Thursday |
2575 2578.7 |
2587.9 | 2571.35 | 5337 |
| 2115 | -34.7 -1.33 % |
11-07-2024 09:15:00 Thursday |
2610.35 2575.65 |
2630.1 | 2572.45 | 6783 |
| 2116 | -4.1 -0.16 % |
10-07-2024 15:15:00 Wednesday |
2624.5 2620.4 |
2625.4 | 2606.8 | 1061 |
| 2117 | -2.7 -0.1 % |
10-07-2024 14:15:00 Wednesday |
2626.9 2624.2 |
2630 | 2618.85 | 2100 |
| 2118 | 8.3 0.32 % |
10-07-2024 13:15:00 Wednesday |
2618.65 2626.95 |
2631.15 | 2618.65 | 1275 |
| 2119 | 7 0.27 % |
10-07-2024 12:15:00 Wednesday |
2611.65 2618.65 |
2621.6 | 2600 | 1598 |
| 2120 | -0.4 -0.02 % |
10-07-2024 11:15:00 Wednesday |
2610.1 2609.7 |
2620.55 | 2605.05 | 1666 |
| 2121 | -15.8 -0.6 % |
10-07-2024 10:15:00 Wednesday |
2625.85 2610.05 |
2631 | 2607 | 2799 |
| 2122 | -9.65 -0.37 % |
10-07-2024 09:15:00 Wednesday |
2638 2628.35 |
2649.65 | 2619.55 | 6218 |
| 2123 | 10.25 0.39 % |
09-07-2024 15:15:00 Tuesday |
2627.55 2637.8 |
2638.05 | 2626.5 | 4762 |
| 2124 | 10.1 0.39 % |
09-07-2024 14:15:00 Tuesday |
2617.4 2627.5 |
2627.5 | 2614.45 | 4832 |
| 2125 | -3.05 -0.12 % |
09-07-2024 13:15:00 Tuesday |
2620.7 2617.65 |
2626.4 | 2614.85 | 2414 |
| 2126 | 9.65 0.37 % |
09-07-2024 12:15:00 Tuesday |
2610.5 2620.15 |
2625.25 | 2606.8 | 5651 |
| 2127 | 10.95 0.42 % |
09-07-2024 11:15:00 Tuesday |
2603.05 2614 |
2614 | 2599.1 | 2075 |
| 2128 | 7 0.27 % |
09-07-2024 10:15:00 Tuesday |
2596.9 2603.9 |
2607.7 | 2594.8 | 3122 |
| 2129 | -44.95 -1.7 % |
09-07-2024 09:15:00 Tuesday |
2638.95 2594 |
2638.95 | 2594 | 6046 |
| 2130 | 6.85 0.26 % |
08-07-2024 15:15:00 Monday |
2600 2606.85 |
2608.95 | 2597.5 | 3762 |
| 2131 | 2.45 0.09 % |
08-07-2024 14:15:00 Monday |
2597.55 2600 |
2604.15 | 2595.1 | 2357 |
| 2132 | 2 0.08 % |
08-07-2024 13:15:00 Monday |
2598 2600 |
2602.95 | 2594.4 | 1896 |
| 2133 | -2.35 -0.09 % |
08-07-2024 12:15:00 Monday |
2601.25 2598.9 |
2606.95 | 2596.3 | 2759 |
| 2134 | 8.1 0.31 % |
08-07-2024 11:15:00 Monday |
2598.8 2606.9 |
2606.9 | 2593.5 | 2732 |
| 2135 | -17.1 -0.65 % |
08-07-2024 10:15:00 Monday |
2617 2599.9 |
2620 | 2591.7 | 6364 |
| 2136 | 42.85 1.66 % |
08-07-2024 09:15:00 Monday |
2574.85 2617.7 |
2617.7 | 2562.9 | 16584 |
| 2137 | -4.05 -0.16 % |
05-07-2024 15:15:00 Friday |
2578.9 2574.85 |
2580 | 2568.05 | 5046 |
| 2138 | 14.4 0.56 % |
05-07-2024 14:15:00 Friday |
2564.5 2578.9 |
2579 | 2560.9 | 8705 |
| 2139 | 0.9 0.04 % |
05-07-2024 13:15:00 Friday |
2565 2565.9 |
2571 | 2560.55 | 1622 |
| 2140 | 2.35 0.09 % |
05-07-2024 12:15:00 Friday |
2561.2 2563.55 |
2572.05 | 2560.05 | 2663 |
| 2141 | 6.65 0.26 % |
05-07-2024 11:15:00 Friday |
2554.55 2561.2 |
2566.85 | 2551.1 | 3801 |
| 2142 | 7.3 0.29 % |
05-07-2024 10:15:00 Friday |
2548.65 2555.95 |
2556.65 | 2544.2 | 2418 |
| 2143 | -0.85 -0.03 % |
05-07-2024 09:15:00 Friday |
2548.6 2547.75 |
2553.1 | 2533.4 | 6518 |
| 2144 | -0.05 0 % |
04-07-2024 15:15:00 Thursday |
2545.05 2545 |
2547.15 | 2541.4 | 1023 |
| 2145 | -4.4 -0.17 % |
04-07-2024 14:15:00 Thursday |
2550.85 2546.45 |
2557 | 2543 | 2635 |
| 2146 | -2.15 -0.08 % |
04-07-2024 13:15:00 Thursday |
2554.05 2551.9 |
2559.25 | 2546 | 3496 |
| 2147 | -1 -0.04 % |
04-07-2024 12:15:00 Thursday |
2554.4 2553.4 |
2556.2 | 2545.15 | 2514 |
| 2148 | 0.35 0.01 % |
04-07-2024 11:15:00 Thursday |
2553 2553.35 |
2555 | 2549.2 | 2623 |
| 2149 | -3.1 -0.12 % |
04-07-2024 10:15:00 Thursday |
2554.25 2551.15 |
2559.3 | 2550 | 2473 |
| 2150 | -5.85 -0.23 % |
04-07-2024 09:15:00 Thursday |
2560.85 2555 |
2563 | 2540.35 | 4308 |
| 2151 | 1.25 0.05 % |
03-07-2024 15:15:00 Wednesday |
2551.85 2553.1 |
2565 | 2547.4 | 2501 |
| 2152 | 5.75 0.23 % |
03-07-2024 14:15:00 Wednesday |
2546.1 2551.85 |
2551.85 | 2540 | 2199 |
| 2153 | -3.9 -0.15 % |
03-07-2024 13:15:00 Wednesday |
2551.85 2547.95 |
2551.85 | 2544.55 | 1736 |
| 2154 | -2.55 -0.1 % |
03-07-2024 12:15:00 Wednesday |
2554.75 2552.2 |
2562.7 | 2548.25 | 1937 |
| 2155 | -5.95 -0.23 % |
03-07-2024 11:15:00 Wednesday |
2560.2 2554.25 |
2564.2 | 2550.6 | 2437 |
| 2156 | -0.55 -0.02 % |
03-07-2024 10:15:00 Wednesday |
2562.5 2561.95 |
2565 | 2553.05 | 2402 |
| 2157 | 6.2 0.24 % |
03-07-2024 09:15:00 Wednesday |
2553.95 2560.15 |
2569.95 | 2545 | 7152 |
| 2158 | 0.7 0.03 % |
02-07-2024 15:15:00 Tuesday |
2544.8 2545.5 |
2548.35 | 2542.8 | 1177 |
| 2159 | 8.45 0.33 % |
02-07-2024 14:15:00 Tuesday |
2535.55 2544 |
2550.55 | 2534.35 | 3663 |
| 2160 | -12.9 -0.51 % |
02-07-2024 13:15:00 Tuesday |
2547.9 2535 |
2557.35 | 2535 | 1496 |
| 2161 | -8.25 -0.32 % |
02-07-2024 12:15:00 Tuesday |
2558.8 2550.55 |
2564.2 | 2545.7 | 2356 |
| 2162 | 2.75 0.11 % |
02-07-2024 11:15:00 Tuesday |
2556.55 2559.3 |
2561.2 | 2545.85 | 2102 |
| 2163 | -3.85 -0.15 % |
02-07-2024 10:15:00 Tuesday |
2559.65 2555.8 |
2561.35 | 2550 | 2114 |
| 2164 | -32.35 -1.25 % |
02-07-2024 09:15:00 Tuesday |
2594.55 2562.2 |
2594.55 | 2558.5 | 4098 |
| 2165 | -13.75 -0.53 % |
01-07-2024 15:15:00 Monday |
2575.75 2562 |
2575.8 | 2561.6 | 2161 |
| 2166 | 2.2 0.09 % |
01-07-2024 14:15:00 Monday |
2575.5 2577.7 |
2581.35 | 2572 | 5394 |
| 2167 | 1.95 0.08 % |
01-07-2024 13:15:00 Monday |
2573.55 2575.5 |
2580 | 2573.55 | 2718 |
| 2168 | -0.1 0 % |
01-07-2024 12:15:00 Monday |
2575.2 2575.1 |
2577.7 | 2570.15 | 3622 |
| 2169 | -7.85 -0.3 % |
01-07-2024 11:15:00 Monday |
2584 2576.15 |
2590 | 2575.15 | 3538 |
| 2170 | 17.25 0.67 % |
01-07-2024 10:15:00 Monday |
2567.75 2585 |
2588.9 | 2566.8 | 15054 |
| 2171 | 11.8 0.46 % |
01-07-2024 09:15:00 Monday |
2557.4 2569.2 |
2576.2 | 2557.4 | 9110 |
| 2172 | 8.25 0.32 % |
28-06-2024 15:15:00 Friday |
2549.15 2557.4 |
2558 | 2547.05 | 5960 |
| 2173 | -16.8 -0.66 % |
28-06-2024 14:15:00 Friday |
2564.35 2547.55 |
2569.5 | 2545.05 | 14944 |
| 2174 | 0.2 0.01 % |
28-06-2024 13:15:00 Friday |
2565 2565.2 |
2568.6 | 2557.85 | 10338 |
| 2175 | 0.8 0.03 % |
28-06-2024 12:15:00 Friday |
2563.85 2564.65 |
2564.65 | 2553.5 | 2349 |
| 2176 | -6.4 -0.25 % |
28-06-2024 11:15:00 Friday |
2568.4 2562 |
2572.25 | 2561.25 | 4066 |
| 2177 | 11.2 0.44 % |
28-06-2024 10:15:00 Friday |
2558.65 2569.85 |
2569.85 | 2554.5 | 5464 |
| 2178 | 23.65 0.93 % |
28-06-2024 09:15:00 Friday |
2535 2558.65 |
2568.1 | 2528.25 | 9495 |
| 2179 | -3.3 -0.13 % |
27-06-2024 15:15:00 Thursday |
2532.4 2529.1 |
2540 | 2526.55 | 962 |
| 2180 | 3 0.12 % |
27-06-2024 14:15:00 Thursday |
2529 2532 |
2538.3 | 2518 | 2356 |
| 2181 | -1.75 -0.07 % |
27-06-2024 13:15:00 Thursday |
2528.5 2526.75 |
2534.7 | 2517 | 134513 |
| 2182 | -22.45 -0.88 % |
27-06-2024 12:15:00 Thursday |
2551 2528.55 |
2553.6 | 2526.15 | 1848 |
| 2183 | 21.55 0.85 % |
27-06-2024 11:15:00 Thursday |
2529.45 2551 |
2551 | 2529.45 | 2277 |
| 2184 | 2.9 0.11 % |
27-06-2024 10:15:00 Thursday |
2527.2 2530.1 |
2539.8 | 2523.35 | 1836 |
| 2185 | -2.35 -0.09 % |
27-06-2024 09:15:00 Thursday |
2532 2529.65 |
2535 | 2508.1 | 2007 |
| 2186 | -4.5 -0.18 % |
26-06-2024 15:15:00 Wednesday |
2535.55 2531.05 |
2538.95 | 2528.95 | 1499 |
| 2187 | -7.8 -0.31 % |
26-06-2024 14:15:00 Wednesday |
2543.35 2535.55 |
2544.8 | 2530 | 1212 |
| 2188 | -1.15 -0.05 % |
26-06-2024 13:15:00 Wednesday |
2542.55 2541.4 |
2547.2 | 2540.65 | 1772 |
| 2189 | -4.05 -0.16 % |
26-06-2024 12:15:00 Wednesday |
2544.7 2540.65 |
2548.3 | 2537 | 4316 |
| 2190 | 16.95 0.67 % |
26-06-2024 11:15:00 Wednesday |
2527.75 2544.7 |
2548 | 2527.75 | 2775 |
| 2191 | 7.95 0.32 % |
26-06-2024 10:15:00 Wednesday |
2522.65 2530.6 |
2532.8 | 2522.6 | 1104 |
| 2192 | 4.6 0.18 % |
26-06-2024 09:15:00 Wednesday |
2518.1 2522.7 |
2527.2 | 2508.5 | 2324 |
| 2193 | -8.95 -0.36 % |
25-06-2024 15:15:00 Tuesday |
2519.45 2510.5 |
2520.2 | 2510 | 1265 |
| 2194 | 8.1 0.32 % |
25-06-2024 14:15:00 Tuesday |
2512.45 2520.55 |
2522.65 | 2510.4 | 961 |
| 2195 | 0.2 0.01 % |
25-06-2024 13:15:00 Tuesday |
2510.2 2510.4 |
2521.25 | 2509.3 | 1998 |
| 2196 | -5.65 -0.22 % |
25-06-2024 12:15:00 Tuesday |
2515 2509.35 |
2515.5 | 2505 | 1296 |
| 2197 | -4.25 -0.17 % |
25-06-2024 11:15:00 Tuesday |
2519.2 2514.95 |
2523.35 | 2513.75 | 780 |
| 2198 | -9.85 -0.39 % |
25-06-2024 10:15:00 Tuesday |
2529.05 2519.2 |
2529.05 | 2518.75 | 1151 |
| 2199 | -1.8 -0.07 % |
25-06-2024 09:15:00 Tuesday |
2531.7 2529.9 |
2535.2 | 2522.35 | 1476 |
| 2200 | 2.4 0.09 % |
24-06-2024 15:15:00 Monday |
2528.5 2530.9 |
2531.5 | 2522.6 | 1806 |
| 2201 | 4.45 0.18 % |
24-06-2024 14:15:00 Monday |
2526.15 2530.6 |
2531.35 | 2523.6 | 1125 |
| 2202 | 0.15 0.01 % |
24-06-2024 13:15:00 Monday |
2524 2524.15 |
2528.1 | 2523.75 | 3044 |
| 2203 | -5.5 -0.22 % |
24-06-2024 12:15:00 Monday |
2529.6 2524.1 |
2530.2 | 2523.8 | 1008 |
| 2204 | -0.35 -0.01 % |
24-06-2024 11:15:00 Monday |
2527.65 2527.3 |
2531.7 | 2524.8 | 1339 |
| 2205 | 10.4 0.41 % |
24-06-2024 10:15:00 Monday |
2515.25 2525.65 |
2532 | 2515.25 | 1583 |
| 2206 | 19.75 0.79 % |
24-06-2024 09:15:00 Monday |
2497.15 2516.9 |
2516.9 | 2483.9 | 4415 |
| 2207 | 3.35 0.13 % |
21-06-2024 15:15:00 Friday |
2492.55 2495.9 |
2501.75 | 2490 | 7151 |
| 2208 | -22.7 -0.9 % |
21-06-2024 14:15:00 Friday |
2514.4 2491.7 |
2515 | 2489.5 | 18663 |
| 2209 | -1.05 -0.04 % |
21-06-2024 13:15:00 Friday |
2513.05 2512 |
2516.7 | 2500.85 | 10517 |
| 2210 | 0.75 0.03 % |
21-06-2024 12:15:00 Friday |
2512.15 2512.9 |
2516.4 | 2499 | 8054 |
| 2211 | 9.5 0.38 % |
21-06-2024 11:15:00 Friday |
2504.5 2514 |
2517.7 | 2502 | 5554 |
| 2212 | -14.5 -0.58 % |
21-06-2024 10:15:00 Friday |
2519.05 2504.55 |
2522.4 | 2502.5 | 5198 |
| 2213 | -20.35 -0.8 % |
21-06-2024 09:15:00 Friday |
2538.95 2518.6 |
2548 | 2516.4 | 5956 |
| 2214 | -1.55 -0.06 % |
20-06-2024 15:15:00 Thursday |
2539.55 2538 |
2544.4 | 2537.65 | 696 |
| 2215 | -0.65 -0.03 % |
20-06-2024 14:15:00 Thursday |
2540.25 2539.6 |
2545.75 | 2532.5 | 1317 |
| 2216 | -7.4 -0.29 % |
20-06-2024 13:15:00 Thursday |
2544.8 2537.4 |
2551.3 | 2532.25 | 2088 |
| 2217 | 6.15 0.24 % |
20-06-2024 12:15:00 Thursday |
2540.25 2546.4 |
2546.4 | 2531.9 | 1153 |
| 2218 | 12.9 0.51 % |
20-06-2024 11:15:00 Thursday |
2529.4 2542.3 |
2544 | 2527 | 2460 |
| 2219 | 0.45 0.02 % |
20-06-2024 10:15:00 Thursday |
2527.15 2527.6 |
2544 | 2526.35 | 1202 |
| 2220 | -6.45 -0.25 % |
20-06-2024 09:15:00 Thursday |
2532.55 2526.1 |
2532.55 | 2501 | 2792 |
| 2221 | -4.8 -0.19 % |
19-06-2024 15:15:00 Wednesday |
2526.8 2522 |
2526.8 | 2518.9 | 1141 |
| 2222 | -7.35 -0.29 % |
19-06-2024 14:15:00 Wednesday |
2535.6 2528.25 |
2541.95 | 2525.85 | 1928 |
| 2223 | -4.75 -0.19 % |
19-06-2024 13:15:00 Wednesday |
2541.6 2536.85 |
2547.2 | 2536.35 | 1263 |
| 2224 | 2.1 0.08 % |
19-06-2024 12:15:00 Wednesday |
2539.9 2542 |
2543 | 2535.4 | 1008 |
| 2225 | 1.4 0.06 % |
19-06-2024 11:15:00 Wednesday |
2537.1 2538.5 |
2550 | 2535.05 | 1203 |
| 2226 | -6.1 -0.24 % |
19-06-2024 10:15:00 Wednesday |
2541.55 2535.45 |
2548 | 2535 | 2130 |
| 2227 | -6.4 -0.25 % |
19-06-2024 09:15:00 Wednesday |
2547.4 2541 |
2559.1 | 2540 | 3204 |
| 2228 | -2.25 -0.09 % |
18-06-2024 15:15:00 Tuesday |
2550.35 2548.1 |
2551 | 2548 | 979 |
| 2229 | 7.9 0.31 % |
18-06-2024 14:15:00 Tuesday |
2540.1 2548 |
2552 | 2540 | 3061 |
| 2230 | -7.95 -0.31 % |
18-06-2024 13:15:00 Tuesday |
2548 2540.05 |
2554.2 | 2540.05 | 2659 |
| 2231 | 7.6 0.3 % |
18-06-2024 12:15:00 Tuesday |
2540.4 2548 |
2548 | 2535 | 4090 |
| 2232 | -0.9 -0.04 % |
18-06-2024 11:15:00 Tuesday |
2540.45 2539.55 |
2544.95 | 2536.1 | 2985 |
| 2233 | -0.35 -0.01 % |
18-06-2024 10:15:00 Tuesday |
2543 2542.65 |
2545 | 2535 | 5425 |
| 2234 | 12.9 0.51 % |
18-06-2024 09:15:00 Tuesday |
2532.05 2544.95 |
2555.3 | 2532.05 | 7554 |
| 2235 | -1.9 -0.07 % |
14-06-2024 15:15:00 Friday |
2539.65 2537.75 |
2545 | 2537.75 | 926 |
| 2236 | -4.75 -0.19 % |
14-06-2024 14:15:00 Friday |
2543.05 2538.3 |
2549.9 | 2537.65 | 2436 |
| 2237 | -6.8 -0.27 % |
14-06-2024 13:15:00 Friday |
2548 2541.2 |
2553 | 2540.45 | 1737 |
| 2238 | 6.5 0.26 % |
14-06-2024 12:15:00 Friday |
2541.5 2548 |
2549.35 | 2536.2 | 2024 |
| 2239 | 5 0.2 % |
14-06-2024 11:15:00 Friday |
2536.45 2541.45 |
2544 | 2535.7 | 1906 |
| 2240 | -6 -0.24 % |
14-06-2024 10:15:00 Friday |
2544 2538 |
2546.15 | 2534.3 | 2463 |
| 2241 | -15.1 -0.59 % |
14-06-2024 09:15:00 Friday |
2561.05 2545.95 |
2561.05 | 2542.85 | 4779 |
| 2242 | -3.45 -0.14 % |
13-06-2024 15:15:00 Thursday |
2553.95 2550.5 |
2555 | 2546.05 | 3000 |
| 2243 | -2.4 -0.09 % |
13-06-2024 14:15:00 Thursday |
2554.6 2552.2 |
2557 | 2548.95 | 3190 |
| 2244 | -13.05 -0.51 % |
13-06-2024 13:15:00 Thursday |
2566 2552.95 |
2570 | 2552.05 | 2060 |
| 2245 | 1.7 0.07 % |
13-06-2024 12:15:00 Thursday |
2562.4 2564.1 |
2566.75 | 2556.6 | 1572 |
| 2246 | 6.05 0.24 % |
13-06-2024 11:15:00 Thursday |
2555.9 2561.95 |
2563 | 2554.7 | 1903 |
| 2247 | -0.8 -0.03 % |
13-06-2024 10:15:00 Thursday |
2558.8 2558 |
2567 | 2553.05 | 2168 |
| 2248 | -40.25 -1.55 % |
13-06-2024 09:15:00 Thursday |
2597.35 2557.1 |
2614.2 | 2549.85 | 18494 |
| 2249 | -7.1 -0.28 % |
12-06-2024 15:15:00 Wednesday |
2537.1 2530 |
2539 | 2530 | 4424 |
| 2250 | -2.05 -0.08 % |
12-06-2024 14:15:00 Wednesday |
2539.05 2537 |
2546.45 | 2536.1 | 2689 |
| 2251 | -3.55 -0.14 % |
12-06-2024 13:15:00 Wednesday |
2544.55 2541 |
2546.6 | 2538.2 | 2313 |
| 2252 | -0.2 -0.01 % |
12-06-2024 12:15:00 Wednesday |
2543.9 2543.7 |
2546.6 | 2536.7 | 2616 |
| 2253 | 0.25 0.01 % |
12-06-2024 11:15:00 Wednesday |
2544.8 2545.05 |
2547 | 2541.25 | 2205 |
| 2254 | 13.05 0.52 % |
12-06-2024 10:15:00 Wednesday |
2532.65 2545.7 |
2548.6 | 2530.05 | 3130 |
| 2255 | -12.75 -0.5 % |
12-06-2024 09:15:00 Wednesday |
2544.7 2531.95 |
2554.95 | 2519.05 | 6436 |
| 2256 | 7.3 0.29 % |
11-06-2024 15:15:00 Tuesday |
2537.4 2544.7 |
2544.7 | 2535.25 | 1100 |
| 2257 | -3 -0.12 % |
11-06-2024 14:15:00 Tuesday |
2541.7 2538.7 |
2552.8 | 2535.35 | 2983 |
| 2258 | -8.05 -0.32 % |
11-06-2024 13:15:00 Tuesday |
2553.85 2545.8 |
2558 | 2544.45 | 2014 |
| 2259 | 4.75 0.19 % |
11-06-2024 12:15:00 Tuesday |
2549.1 2553.85 |
2555 | 2545.9 | 1769 |
| 2260 | 5.75 0.23 % |
11-06-2024 11:15:00 Tuesday |
2544.25 2550 |
2551.45 | 2534.65 | 3232 |
| 2261 | -4.1 -0.16 % |
11-06-2024 10:15:00 Tuesday |
2552 2547.9 |
2561.35 | 2540.75 | 2106 |
| 2262 | 1.9 0.07 % |
11-06-2024 09:15:00 Tuesday |
2550.4 2552.3 |
2573.75 | 2545.15 | 7146 |
| 2263 | 2.85 0.11 % |
10-06-2024 15:15:00 Monday |
2546 2548.85 |
2549.6 | 2540 | 2696 |
| 2264 | -16.85 -0.66 % |
10-06-2024 14:15:00 Monday |
2561.85 2545 |
2563 | 2545 | 6412 |
| 2265 | 4.4 0.17 % |
10-06-2024 13:15:00 Monday |
2558.15 2562.55 |
2564.6 | 2556.7 | 9137 |
| 2266 | 6.2 0.24 % |
10-06-2024 12:15:00 Monday |
2553.4 2559.6 |
2559.6 | 2550.55 | 5362 |
| 2267 | 11.1 0.44 % |
10-06-2024 11:15:00 Monday |
2542 2553.1 |
2562 | 2541.9 | 19804 |
| 2268 | 11.6 0.46 % |
10-06-2024 10:15:00 Monday |
2529.4 2541 |
2544 | 2528.05 | 7207 |
| 2269 | 22.05 0.88 % |
10-06-2024 09:15:00 Monday |
2505.2 2527.25 |
2529.7 | 2505.2 | 10033 |
| 2270 | 6.95 0.28 % |
07-06-2024 15:15:00 Friday |
2499 2505.95 |
2508.95 | 2497.1 | 6981 |
| 2271 | 4.85 0.19 % |
07-06-2024 14:15:00 Friday |
2495.9 2500.75 |
2509.85 | 2488.95 | 16501 |
| 2272 | 1.25 0.05 % |
07-06-2024 13:15:00 Friday |
2493.75 2495 |
2499.05 | 2481.65 | 8175 |
| 2273 | -9.7 -0.39 % |
07-06-2024 12:15:00 Friday |
2505.1 2495.4 |
2508.7 | 2488 | 4603 |
| 2274 | 8.4 0.34 % |
07-06-2024 11:15:00 Friday |
2497 2505.4 |
2515.5 | 2485.9 | 11379 |
| 2275 | 17.65 0.71 % |
07-06-2024 10:15:00 Friday |
2480 2497.65 |
2498.5 | 2475.95 | 8608 |
| 2276 | 9.25 0.37 % |
07-06-2024 09:15:00 Friday |
2472.85 2482.1 |
2491 | 2467.85 | 7370 |
| 2277 | 6.05 0.25 % |
06-06-2024 15:15:00 Thursday |
2468.95 2475 |
2480 | 2467.25 | 1728 |
| 2278 | -3.4 -0.14 % |
06-06-2024 14:15:00 Thursday |
2472.5 2469.1 |
2473.1 | 2457.05 | 1962 |
| 2279 | 6.25 0.25 % |
06-06-2024 13:15:00 Thursday |
2469.25 2475.5 |
2480.25 | 2468.9 | 1220 |
| 2280 | 6.5 0.26 % |
06-06-2024 12:15:00 Thursday |
2462.9 2469.4 |
2484 | 2462.9 | 1894 |
| 2281 | -9 -0.36 % |
06-06-2024 11:15:00 Thursday |
2470 2461 |
2473.6 | 2458.8 | 2481 |
| 2282 | 4.15 0.17 % |
06-06-2024 10:15:00 Thursday |
2466.85 2471 |
2475 | 2462.1 | 6576 |
| 2283 | -53.15 -2.11 % |
06-06-2024 09:15:00 Thursday |
2520 2466.85 |
2520 | 2455 | 14946 |
| 2284 | -13.9 -0.55 % |
05-06-2024 15:15:00 Wednesday |
2513.9 2500 |
2513.9 | 2498.75 | 1195 |
| 2285 | 14.8 0.59 % |
05-06-2024 14:15:00 Wednesday |
2500 2514.8 |
2517 | 2496.05 | 4125 |
| 2286 | -2.7 -0.11 % |
05-06-2024 13:15:00 Wednesday |
2501.7 2499 |
2517.4 | 2496.1 | 1834 |
| 2287 | -16.1 -0.64 % |
05-06-2024 12:15:00 Wednesday |
2520 2503.9 |
2532.95 | 2498.8 | 4678 |
| 2288 | -19.25 -0.76 % |
05-06-2024 11:15:00 Wednesday |
2537.7 2518.45 |
2548.8 | 2514.6 | 5890 |
| 2289 | -1.6 -0.06 % |
05-06-2024 10:15:00 Wednesday |
2543.2 2541.6 |
2574 | 2537.1 | 17137 |
| 2290 | 97.6 3.99 % |
05-06-2024 09:15:00 Wednesday |
2444.95 2542.55 |
2551.45 | 2433.7 | 30301 |
| 2291 | -3.4 -0.14 % |
04-06-2024 15:15:00 Tuesday |
2435.4 2432 |
2436 | 2415.1 | 1932 |
| 2292 | 26.95 1.12 % |
04-06-2024 14:15:00 Tuesday |
2408.45 2435.4 |
2438.5 | 2400.35 | 9318 |
| 2293 | 29.2 1.23 % |
04-06-2024 13:15:00 Tuesday |
2382.75 2411.95 |
2413 | 2375.4 | 6275 |
| 2294 | 30.45 1.29 % |
04-06-2024 12:15:00 Tuesday |
2352 2382.45 |
2385.6 | 2329.25 | 7412 |
| 2295 | 6.9 0.29 % |
04-06-2024 11:15:00 Tuesday |
2345.1 2352 |
2387 | 2345.1 | 6115 |
| 2296 | -39.6 -1.66 % |
04-06-2024 10:15:00 Tuesday |
2384.25 2344.65 |
2391.5 | 2337 | 4843 |
| 2297 | 28.25 1.2 % |
04-06-2024 09:15:00 Tuesday |
2356.05 2384.3 |
2391 | 2335.5 | 12886 |
| 2298 | 7.45 0.32 % |
03-06-2024 15:15:00 Monday |
2354.9 2362.35 |
2363.45 | 2350 | 4462 |
| 2299 | 0.1 0 % |
03-06-2024 14:15:00 Monday |
2354.7 2354.8 |
2357.95 | 2351 | 8970 |
| 2300 | -6.85 -0.29 % |
03-06-2024 13:15:00 Monday |
2361.4 2354.55 |
2363.6 | 2354 | 5010 |
| 2301 | -6.55 -0.28 % |
03-06-2024 12:15:00 Monday |
2367.3 2360.75 |
2367.3 | 2353.2 | 6538 |
| 2302 | -0.6 -0.03 % |
03-06-2024 11:15:00 Monday |
2366.6 2366 |
2375 | 2363.8 | 4005 |
| 2303 | -6.9 -0.29 % |
03-06-2024 10:15:00 Monday |
2374.9 2368 |
2376.05 | 2362.2 | 9670 |
| 2304 | -25 -1.04 % |
03-06-2024 09:15:00 Monday |
2399.9 2374.9 |
2399.9 | 2358 | 16962 |
| 2305 | 1.25 0.05 % |
31-05-2024 15:15:00 Friday |
2354.7 2355.95 |
2360.1 | 2348.95 | 7888 |
| 2306 | -31.95 -1.34 % |
31-05-2024 14:15:00 Friday |
2386.75 2354.8 |
2388.4 | 2351.6 | 16205 |
| 2307 | -1.7 -0.07 % |
31-05-2024 13:15:00 Friday |
2390.3 2388.6 |
2394.25 | 2385 | 3120 |
| 2308 | 2.6 0.11 % |
31-05-2024 12:15:00 Friday |
2387.4 2390 |
2396.6 | 2382.2 | 5530 |
| 2309 | -3.7 -0.15 % |
31-05-2024 11:15:00 Friday |
2390.7 2387 |
2402.95 | 2381 | 5476 |
| 2310 | -14.35 -0.6 % |
31-05-2024 10:15:00 Friday |
2406 2391.65 |
2411.65 | 2390 | 8364 |
| 2311 | -26.7 -1.1 % |
31-05-2024 09:15:00 Friday |
2432.95 2406.25 |
2432.95 | 2401.7 | 13428 |
| 2312 | 9.1 0.38 % |
30-05-2024 15:15:00 Thursday |
2402.95 2412.05 |
2412.05 | 2402.05 | 2762 |
| 2313 | -6.65 -0.28 % |
30-05-2024 14:15:00 Thursday |
2409.6 2402.95 |
2409.6 | 2401.2 | 4629 |
| 2314 | -10 -0.41 % |
30-05-2024 13:15:00 Thursday |
2418 2408 |
2418.8 | 2405.2 | 2893 |
| 2315 | 3.3 0.14 % |
30-05-2024 12:15:00 Thursday |
2413.7 2417 |
2417 | 2410.9 | 1238 |
| 2316 | -0.3 -0.01 % |
30-05-2024 11:15:00 Thursday |
2412.3 2412 |
2416.75 | 2410.25 | 1598 |
| 2317 | -2.65 -0.11 % |
30-05-2024 10:15:00 Thursday |
2415.85 2413.2 |
2417.5 | 2404.8 | 5946 |
| 2318 | -59.95 -2.42 % |
30-05-2024 09:15:00 Thursday |
2473.5 2413.55 |
2473.5 | 2411 | 7424 |
| 2319 | -10.15 -0.41 % |
29-05-2024 15:15:00 Wednesday |
2479.1 2468.95 |
2480.7 | 2464 | 5464 |
| 2320 | -4.25 -0.17 % |
29-05-2024 14:15:00 Wednesday |
2484.95 2480.7 |
2487.15 | 2476 | 1882 |
| 2321 | -6.55 -0.26 % |
29-05-2024 13:15:00 Wednesday |
2490.95 2484.4 |
2496.45 | 2481.4 | 2396 |
| 2322 | 15.25 0.62 % |
29-05-2024 12:15:00 Wednesday |
2475.65 2490.9 |
2491.65 | 2474 | 2267 |
| 2323 | -3.8 -0.15 % |
29-05-2024 11:15:00 Wednesday |
2479.45 2475.65 |
2480 | 2471 | 1264 |
| 2324 | 14.5 0.59 % |
29-05-2024 10:15:00 Wednesday |
2460.75 2475.25 |
2481.6 | 2460.75 | 2254 |
| 2325 | 23.6 0.97 % |
29-05-2024 09:15:00 Wednesday |
2435.05 2458.65 |
2464.25 | 2435.05 | 2753 |
| 2326 | 4 0.16 % |
28-05-2024 15:15:00 Tuesday |
2451.15 2455.15 |
2455.75 | 2445.6 | 1745 |
| 2327 | -5 -0.2 % |
28-05-2024 14:15:00 Tuesday |
2457 2452 |
2460 | 2450.45 | 1112 |
| 2328 | -1.65 -0.07 % |
28-05-2024 13:15:00 Tuesday |
2460.75 2459.1 |
2460.85 | 2456.3 | 878 |
| 2329 | -1.4 -0.06 % |
28-05-2024 12:15:00 Tuesday |
2462 2460.6 |
2462 | 2453.95 | 1708 |
| 2330 | -0.85 -0.03 % |
28-05-2024 11:15:00 Tuesday |
2462.65 2461.8 |
2465 | 2455.95 | 2088 |
| 2331 | 0.75 0.03 % |
28-05-2024 10:15:00 Tuesday |
2461.9 2462.65 |
2463.55 | 2458.85 | 2438 |
| 2332 | 9.8 0.4 % |
28-05-2024 09:15:00 Tuesday |
2450.05 2459.85 |
2466.35 | 2450.05 | 3389 |
| 2333 | -2.1 -0.09 % |
27-05-2024 15:15:00 Monday |
2462.9 2460.8 |
2464.15 | 2455 | 472 |
| 2334 | -6.35 -0.26 % |
27-05-2024 14:15:00 Monday |
2469.05 2462.7 |
2475 | 2460 | 1288 |
| 2335 | -8.7 -0.35 % |
27-05-2024 13:15:00 Monday |
2476 2467.3 |
2477.3 | 2467.3 | 1361 |
| 2336 | 6.9 0.28 % |
27-05-2024 12:15:00 Monday |
2468 2474.9 |
2478.1 | 2468 | 865 |
| 2337 | 4.85 0.2 % |
27-05-2024 11:15:00 Monday |
2463.6 2468.45 |
2471.45 | 2461.1 | 620 |
| 2338 | 2.05 0.08 % |
27-05-2024 10:15:00 Monday |
2461.55 2463.6 |
2471.25 | 2460 | 680 |
| 2339 | -13.85 -0.56 % |
27-05-2024 09:15:00 Monday |
2475.9 2462.05 |
2476.7 | 2460.5 | 2460 |
| 2340 | -4.35 -0.18 % |
24-05-2024 15:15:00 Friday |
2469.25 2464.9 |
2470 | 2464.9 | 343 |
| 2341 | 6.9 0.28 % |
24-05-2024 14:15:00 Friday |
2462.35 2469.25 |
2472.95 | 2458.9 | 1882 |
| 2342 | 2.05 0.08 % |
24-05-2024 13:15:00 Friday |
2461.4 2463.45 |
2465 | 2461.4 | 1337 |
| 2343 | -0.55 -0.02 % |
24-05-2024 12:15:00 Friday |
2462 2461.45 |
2465 | 2459.2 | 1447 |
| 2344 | -9.35 -0.38 % |
24-05-2024 11:15:00 Friday |
2471.35 2462 |
2471.35 | 2461.25 | 503 |
| 2345 | 1.85 0.07 % |
24-05-2024 10:15:00 Friday |
2468 2469.85 |
2473.95 | 2462.8 | 1051 |
| 2346 | 1.45 0.06 % |
24-05-2024 09:15:00 Friday |
2465.15 2466.6 |
2484.6 | 2463.2 | 1760 |
| 2347 | 0.4 0.02 % |
23-05-2024 15:15:00 Thursday |
2475 2475.4 |
2477 | 2468.85 | 570 |
| 2348 | -5.65 -0.23 % |
23-05-2024 14:15:00 Thursday |
2480 2474.35 |
2482.25 | 2470.7 | 1664 |
| 2349 | 4.2 0.17 % |
23-05-2024 13:15:00 Thursday |
2477.25 2481.45 |
2483.9 | 2464.7 | 5628 |
| 2350 | 10 0.41 % |
23-05-2024 12:15:00 Thursday |
2469 2479 |
2485 | 2468.65 | 1834 |
| 2351 | 3.4 0.14 % |
23-05-2024 11:15:00 Thursday |
2464.1 2467.5 |
2470.25 | 2462.45 | 771 |
| 2352 | 0 0 % |
23-05-2024 10:15:00 Thursday |
2464.7 2464.7 |
2470.6 | 2457.5 | 1794 |
| 2353 | -15.05 -0.61 % |
23-05-2024 09:15:00 Thursday |
2475.05 2460 |
2479 | 2455.3 | 1803 |
| 2354 | 4.55 0.18 % |
22-05-2024 15:15:00 Wednesday |
2467.1 2471.65 |
2473.4 | 2463.8 | 2058 |
| 2355 | -1 -0.04 % |
22-05-2024 14:15:00 Wednesday |
2468.65 2467.65 |
2471.75 | 2462.2 | 2503 |
| 2356 | -8.1 -0.33 % |
22-05-2024 13:15:00 Wednesday |
2474.7 2466.6 |
2480 | 2466.05 | 2453 |
| 2357 | -8.25 -0.33 % |
22-05-2024 12:15:00 Wednesday |
2482.95 2474.7 |
2484.95 | 2470.05 | 2681 |
| 2358 | 3.55 0.14 % |
22-05-2024 11:15:00 Wednesday |
2479 2482.55 |
2484.95 | 2478.2 | 3067 |
| 2359 | 0.9 0.04 % |
22-05-2024 10:15:00 Wednesday |
2478.1 2479 |
2483 | 2470.3 | 3938 |
| 2360 | 4.3 0.17 % |
22-05-2024 09:15:00 Wednesday |
2474.55 2478.85 |
2486.2 | 2460.55 | 8316 |
| 2361 | 8.4 0.34 % |
21-05-2024 15:15:00 Tuesday |
2459.55 2467.95 |
2472.05 | 2458.4 | 2118 |
| 2362 | -2.85 -0.12 % |
21-05-2024 14:15:00 Tuesday |
2462.4 2459.55 |
2465.2 | 2455 | 1310 |
| 2363 | -2.35 -0.1 % |
21-05-2024 13:15:00 Tuesday |
2466 2463.65 |
2472.2 | 2461.45 | 1813 |
| 2364 | 10.55 0.43 % |
21-05-2024 12:15:00 Tuesday |
2456.9 2467.45 |
2468.4 | 2454 | 21329 |
| 2365 | -10.1 -0.41 % |
21-05-2024 11:15:00 Tuesday |
2467 2456.9 |
2467.5 | 2452.5 | 11419 |
| 2366 | 11.05 0.45 % |
21-05-2024 10:15:00 Tuesday |
2455 2466.05 |
2469 | 2451 | 2117 |
| 2367 | -47.25 -1.89 % |
21-05-2024 09:15:00 Tuesday |
2502.15 2454.9 |
2502.15 | 2432.55 | 8660 |
| 2368 | -11.2 -0.45 % |
18-05-2024 12:15:00 Saturday |
2506.2 2495 |
2506.85 | 2495 | 786 |
| 2369 | 6 0.24 % |
18-05-2024 11:15:00 Saturday |
2500 2506 |
2514.65 | 2497.35 | -2634 |
| 2370 | 54.55 2.23 % |
18-05-2024 09:15:00 Saturday |
2450.05 2504.6 |
2518.95 | 2450.05 | 4443 |
| 2371 | 2.25 0.09 % |
17-05-2024 15:15:00 Friday |
2444.05 2446.3 |
2448 | 2442.55 | 798 |
| 2372 | 1.55 0.06 % |
17-05-2024 14:15:00 Friday |
2443.9 2445.45 |
2449.25 | 2441 | 11423 |
| 2373 | -1.35 -0.06 % |
17-05-2024 13:15:00 Friday |
2446.35 2445 |
2449.5 | 2443.8 | 2785 |
| 2374 | -3.75 -0.15 % |
17-05-2024 12:15:00 Friday |
2449 2445.25 |
2451.1 | 2439.95 | 1213 |
| 2375 | 0.2 0.01 % |
17-05-2024 11:15:00 Friday |
2449.75 2449.95 |
2450.85 | 2447.35 | 1959 |
| 2376 | 7.65 0.31 % |
17-05-2024 10:15:00 Friday |
2442.5 2450.15 |
2455.2 | 2439 | 1657 |
| 2377 | -33.7 -1.36 % |
17-05-2024 09:15:00 Friday |
2474.85 2441.15 |
2474.85 | 2434.3 | 4392 |
| 2378 | -0.55 -0.02 % |
16-05-2024 15:15:00 Thursday |
2467.1 2466.55 |
2473.9 | 2466.25 | 1813 |
| 2379 | 45.15 1.87 % |
16-05-2024 14:15:00 Thursday |
2420.8 2465.95 |
2469.95 | 2420.8 | 7771 |
| 2380 | -14.9 -0.61 % |
16-05-2024 13:15:00 Thursday |
2435.85 2420.95 |
2439.7 | 2420.45 | 5743 |
| 2381 | -17 -0.69 % |
16-05-2024 12:15:00 Thursday |
2452.85 2435.85 |
2453.95 | 2431 | 3435 |
| 2382 | 16.15 0.66 % |
16-05-2024 11:15:00 Thursday |
2435.85 2452 |
2452 | 2430.05 | 3293 |
| 2383 | -11.75 -0.48 % |
16-05-2024 10:15:00 Thursday |
2448 2436.25 |
2448.15 | 2428.15 | 7010 |
| 2384 | -30.5 -1.23 % |
16-05-2024 09:15:00 Thursday |
2477.35 2446.85 |
2477.35 | 2445 | 4987 |
| 2385 | 0.05 0 % |
15-05-2024 15:15:00 Wednesday |
2465.9 2465.95 |
2467.4 | 2463.65 | 932 |
| 2386 | -1.35 -0.05 % |
15-05-2024 14:15:00 Wednesday |
2467.25 2465.9 |
2469.75 | 2462.65 | 1995 |
| 2387 | 2.65 0.11 % |
15-05-2024 13:15:00 Wednesday |
2465.15 2467.8 |
2470 | 2465.05 | 683 |
| 2388 | 1.1 0.04 % |
15-05-2024 12:15:00 Wednesday |
2466.9 2468 |
2474.95 | 2465.15 | 1547 |
| 2389 | -15.6 -0.63 % |
15-05-2024 11:15:00 Wednesday |
2480.05 2464.45 |
2480.05 | 2463.8 | 1557 |
| 2390 | 5.1 0.21 % |
15-05-2024 10:15:00 Wednesday |
2476.1 2481.2 |
2487.5 | 2473 | 1256 |
| 2391 | -10.45 -0.42 % |
15-05-2024 09:15:00 Wednesday |
2490 2479.55 |
2497.75 | 2473.7 | 2015 |
| 2392 | 3.8 0.15 % |
14-05-2024 15:15:00 Tuesday |
2485.45 2489.25 |
2493.6 | 2485 | 12034 |
| 2393 | -4 -0.16 % |
14-05-2024 14:15:00 Tuesday |
2490 2486 |
2495.15 | 2485 | 10925 |
| 2394 | -5.5 -0.22 % |
14-05-2024 13:15:00 Tuesday |
2495.5 2490 |
2499.3 | 2487.5 | 1229 |
| 2395 | 2.85 0.11 % |
14-05-2024 12:15:00 Tuesday |
2493.15 2496 |
2496.45 | 2489.05 | 1310 |
| 2396 | 6.9 0.28 % |
14-05-2024 11:15:00 Tuesday |
2486.25 2493.15 |
2493.15 | 2482 | 1529 |
| 2397 | -0.95 -0.04 % |
14-05-2024 10:15:00 Tuesday |
2486 2485.05 |
2489 | 2482 | 3021 |
| 2398 | -29.05 -1.15 % |
14-05-2024 09:15:00 Tuesday |
2515.6 2486.55 |
2515.6 | 2481.8 | 5189 |
| 2399 | -4.85 -0.19 % |
13-05-2024 15:15:00 Monday |
2516.85 2512 |
2517.95 | 2512 | 531 |
| 2400 | -2.55 -0.1 % |
13-05-2024 14:15:00 Monday |
2519.9 2517.35 |
2519.95 | 2511.85 | 1341 |
| 2401 | -4.45 -0.18 % |
13-05-2024 13:15:00 Monday |
2517.4 2512.95 |
2517.4 | 2507 | 591 |
| 2402 | 5.4 0.22 % |
13-05-2024 12:15:00 Monday |
2511 2516.4 |
2520.25 | 2511 | 460 |
| 2403 | -15.85 -0.63 % |
13-05-2024 11:15:00 Monday |
2526.85 2511 |
2528.25 | 2511 | 1108 |
| 2404 | 3.2 0.13 % |
13-05-2024 10:15:00 Monday |
2520 2523.2 |
2525.9 | 2508.4 | 1972 |
| 2405 | -5.45 -0.22 % |
13-05-2024 09:15:00 Monday |
2525.2 2519.75 |
2541.75 | 2515.65 | 3656 |
| 2406 | -8 -0.32 % |
10-05-2024 15:15:00 Friday |
2532.55 2524.55 |
2536.15 | 2523.9 | 1815 |
| 2407 | 0.55 0.02 % |
10-05-2024 14:15:00 Friday |
2531.8 2532.35 |
2538.35 | 2526.2 | 5947 |
| 2408 | -1.8 -0.07 % |
10-05-2024 13:15:00 Friday |
2533.15 2531.35 |
2535.9 | 2527.3 | 3224 |
| 2409 | 5.35 0.21 % |
10-05-2024 12:15:00 Friday |
2528.5 2533.85 |
2535 | 2523.25 | 1780 |
| 2410 | -3.2 -0.13 % |
10-05-2024 11:15:00 Friday |
2531.6 2528.4 |
2542.85 | 2526 | 2279 |
| 2411 | -9.5 -0.37 % |
10-05-2024 10:15:00 Friday |
2539.85 2530.35 |
2547.45 | 2526.05 | 42683 |
| 2412 | 29.25 1.16 % |
10-05-2024 09:15:00 Friday |
2512 2541.25 |
2549.2 | 2503.1 | 7957 |
| 2413 | -6.8 -0.27 % |
09-05-2024 15:15:00 Thursday |
2514.7 2507.9 |
2515.05 | 2505.7 | 1062 |
| 2414 | 3.3 0.13 % |
09-05-2024 14:15:00 Thursday |
2512.45 2515.75 |
2520 | 2504.05 | 2035 |
| 2415 | 3.55 0.14 % |
09-05-2024 13:15:00 Thursday |
2507.95 2511.5 |
2513.75 | 2505 | 969 |
| 2416 | -11.05 -0.44 % |
09-05-2024 12:15:00 Thursday |
2521 2509.95 |
2525.3 | 2506.25 | 1598 |
| 2417 | 1.95 0.08 % |
09-05-2024 11:15:00 Thursday |
2519.2 2521.15 |
2525 | 2512.7 | 1114 |
| 2418 | 5.8 0.23 % |
09-05-2024 10:15:00 Thursday |
2514.1 2519.9 |
2529.95 | 2506.3 | 1588 |
| 2419 | -29.15 -1.15 % |
09-05-2024 09:15:00 Thursday |
2540.15 2511 |
2546 | 2507.4 | 3883 |
| 2420 | -2.75 -0.11 % |
08-05-2024 15:15:00 Wednesday |
2537.15 2534.4 |
2548.75 | 2534.4 | 1695 |
| 2421 | 14.15 0.56 % |
08-05-2024 14:15:00 Wednesday |
2521.85 2536 |
2537.4 | 2521.2 | 1681 |
| 2422 | -1.85 -0.07 % |
08-05-2024 13:15:00 Wednesday |
2529.35 2527.5 |
2532.5 | 2519.3 | 1879 |
| 2423 | 5.4 0.21 % |
08-05-2024 12:15:00 Wednesday |
2523.95 2529.35 |
2530 | 2520.7 | 751 |
| 2424 | 12 0.48 % |
08-05-2024 11:15:00 Wednesday |
2513 2525 |
2527 | 2513 | 4665 |
| 2425 | 3.75 0.15 % |
08-05-2024 10:15:00 Wednesday |
2507.95 2511.7 |
2519.05 | 2500.65 | 5717 |
| 2426 | 0.45 0.02 % |
08-05-2024 09:15:00 Wednesday |
2507.5 2507.95 |
2522.35 | 2485.95 | 11516 |
| 2427 | 0.45 0.02 % |
07-05-2024 15:15:00 Tuesday |
2507.55 2508 |
2510.95 | 2504.8 | 1781 |
| 2428 | 4.7 0.19 % |
07-05-2024 14:15:00 Tuesday |
2504.15 2508.85 |
2512 | 2499.15 | 5260 |
| 2429 | -4.1 -0.16 % |
07-05-2024 13:15:00 Tuesday |
2509.1 2505 |
2514.45 | 2497.35 | 3916 |
| 2430 | -3.1 -0.12 % |
07-05-2024 12:15:00 Tuesday |
2513 2509.9 |
2515 | 2508.8 | 3694 |
| 2431 | -1.15 -0.05 % |
07-05-2024 11:15:00 Tuesday |
2514 2512.85 |
2519.95 | 2508.2 | 6775 |
| 2432 | -0.3 -0.01 % |
07-05-2024 10:15:00 Tuesday |
2514.05 2513.75 |
2528 | 2508.35 | 16098 |
| 2433 | 52.9 2.15 % |
07-05-2024 09:15:00 Tuesday |
2461.1 2514 |
2520.3 | 2461.1 | 22755 |
| 2434 | -1.65 -0.07 % |
06-05-2024 15:15:00 Monday |
2458.45 2456.8 |
2461.2 | 2455.5 | 721 |
| 2435 | 3.9 0.16 % |
06-05-2024 14:15:00 Monday |
2454.65 2458.55 |
2460.7 | 2448 | 1747 |
| 2436 | -0.45 -0.02 % |
06-05-2024 13:15:00 Monday |
2454 2453.55 |
2459.2 | 2452 | 687 |
| 2437 | -5.7 -0.23 % |
06-05-2024 12:15:00 Monday |
2460 2454.3 |
2461.85 | 2454.3 | 809 |
| 2438 | 1.4 0.06 % |
06-05-2024 11:15:00 Monday |
2458.6 2460 |
2465.5 | 2450 | 1846 |
| 2439 | -6.6 -0.27 % |
06-05-2024 10:15:00 Monday |
2466.55 2459.95 |
2469 | 2457 | 1893 |
| 2440 | -28.05 -1.12 % |
06-05-2024 09:15:00 Monday |
2494.65 2466.6 |
2494.65 | 2455.6 | 3658 |
| 2441 | -0.2 -0.01 % |
03-05-2024 15:15:00 Friday |
2458.7 2458.5 |
2465 | 2452 | 4006 |
| 2442 | 17.1 0.7 % |
03-05-2024 14:15:00 Friday |
2440.9 2458 |
2459.6 | 2440 | 9640 |
| 2443 | -12.6 -0.51 % |
03-05-2024 13:15:00 Friday |
2455.05 2442.45 |
2458.45 | 2435.85 | 6287 |
| 2444 | -13.75 -0.56 % |
03-05-2024 12:15:00 Friday |
2469.75 2456 |
2473.2 | 2453.7 | 4114 |
| 2445 | -14.6 -0.59 % |
03-05-2024 11:15:00 Friday |
2481.7 2467.1 |
2483.05 | 2461.4 | 6942 |
| 2446 | -10.95 -0.44 % |
03-05-2024 10:15:00 Friday |
2494.05 2483.1 |
2494.5 | 2479.1 | 7177 |
| 2447 | -23.75 -0.94 % |
03-05-2024 09:15:00 Friday |
2517.7 2493.95 |
2522.3 | 2490.8 | 4354 |
| 2448 | -0.25 -0.01 % |
02-05-2024 15:15:00 Thursday |
2509.75 2509.5 |
2514.3 | 2508.2 | 709 |
| 2449 | -11.3 -0.45 % |
02-05-2024 14:15:00 Thursday |
2523.25 2511.95 |
2530 | 2509.05 | 2360 |
| 2450 | -0.65 -0.03 % |
02-05-2024 13:15:00 Thursday |
2523.7 2523.05 |
2526.7 | 2518.05 | 767 |
| 2451 | 3.45 0.14 % |
02-05-2024 12:15:00 Thursday |
2525 2528.45 |
2528.95 | 2519.15 | 1158 |
| 2452 | -4.8 -0.19 % |
02-05-2024 11:15:00 Thursday |
2530.8 2526 |
2535.95 | 2522.05 | 1025 |
| 2453 | 3 0.12 % |
02-05-2024 10:15:00 Thursday |
2530.95 2533.95 |
2540 | 2529.65 | 2388 |
| 2454 | 26.4 1.05 % |
02-05-2024 09:15:00 Thursday |
2504.8 2531.2 |
2535.65 | 2504.8 | 3040 |
| 2455 | 2.25 0.09 % |
30-04-2024 15:15:00 Tuesday |
2507.75 2510 |
2515.05 | 2500.15 | 2533 |
| 2456 | -15.8 -0.63 % |
30-04-2024 14:15:00 Tuesday |
2522 2506.2 |
2522.4 | 2506.2 | 3246 |
| 2457 | -5.95 -0.24 % |
30-04-2024 13:15:00 Tuesday |
2527.95 2522 |
2536.95 | 2518.2 | 3413 |
| 2458 | 9.45 0.37 % |
30-04-2024 12:15:00 Tuesday |
2520.2 2529.65 |
2534.95 | 2520.2 | 3061 |
| 2459 | 6.45 0.26 % |
30-04-2024 11:15:00 Tuesday |
2515.1 2521.55 |
2528 | 2514.8 | 2234 |
| 2460 | -4.95 -0.2 % |
30-04-2024 10:15:00 Tuesday |
2520.95 2516 |
2521 | 2514.8 | 3644 |
| 2461 | -1.4 -0.06 % |
30-04-2024 09:15:00 Tuesday |
2522.4 2521 |
2530.65 | 2509.1 | 6050 |
| 2462 | -2.8 -0.11 % |
29-04-2024 15:15:00 Monday |
2509 2506.2 |
2512.85 | 2501.75 | 1609 |
| 2463 | 4.25 0.17 % |
29-04-2024 14:15:00 Monday |
2508.5 2512.75 |
2516.8 | 2501.1 | 5495 |
| 2464 | -0.05 0 % |
29-04-2024 13:15:00 Monday |
2507 2506.95 |
2514 | 2502.5 | 7800 |
| 2465 | -9.65 -0.38 % |
29-04-2024 12:15:00 Monday |
2517.3 2507.65 |
2520.35 | 2505 | 3454 |
| 2466 | -2.25 -0.09 % |
29-04-2024 11:15:00 Monday |
2520.1 2517.85 |
2523.1 | 2510.1 | 3990 |
| 2467 | 12.75 0.51 % |
29-04-2024 10:15:00 Monday |
2506 2518.75 |
2521.95 | 2501.45 | 7837 |
| 2468 | 11.15 0.45 % |
29-04-2024 09:15:00 Monday |
2495.45 2506.6 |
2511 | 2491.25 | 9814 |
| 2469 | 12.5 0.5 % |
26-04-2024 15:15:00 Friday |
2482.5 2495 |
2495 | 2480.2 | 3362 |
| 2470 | -11.95 -0.48 % |
26-04-2024 14:15:00 Friday |
2493 2481.05 |
2493.05 | 2473.1 | 9844 |
| 2471 | -0.2 -0.01 % |
26-04-2024 13:15:00 Friday |
2491.75 2491.55 |
2493.3 | 2471.5 | 11126 |
| 2472 | -22.55 -0.9 % |
26-04-2024 12:15:00 Friday |
2514.25 2491.7 |
2515.4 | 2490 | 10826 |
| 2473 | -9.5 -0.38 % |
26-04-2024 11:15:00 Friday |
2523.6 2514.1 |
2525 | 2513.05 | 6349 |
| 2474 | 1.85 0.07 % |
26-04-2024 10:15:00 Friday |
2521.8 2523.65 |
2530.25 | 2511.6 | 7571 |
| 2475 | -50.05 -1.95 % |
26-04-2024 09:15:00 Friday |
2572.05 2522 |
2582 | 2521.95 | 25130 |
| 2476 | -0.4 -0.02 % |
25-04-2024 15:15:00 Thursday |
2563.1 2562.7 |
2569 | 2560.6 | 5558 |
| 2477 | -3.95 -0.15 % |
25-04-2024 14:15:00 Thursday |
2564 2560.05 |
2566.95 | 2551.05 | 14267 |
| 2478 | 17 0.67 % |
25-04-2024 13:15:00 Thursday |
2547.95 2564.95 |
2576.2 | 2537.2 | 26104 |
| 2479 | 28 1.11 % |
25-04-2024 12:15:00 Thursday |
2521.95 2549.95 |
2551 | 2471.95 | 73795 |
| 2480 | -0.55 -0.02 % |
25-04-2024 11:15:00 Thursday |
2521.45 2520.9 |
2529.7 | 2512.5 | 13599 |
| 2481 | 8 0.32 % |
25-04-2024 10:15:00 Thursday |
2516 2524 |
2530 | 2506 | 7155 |
| 2482 | 11.95 0.48 % |
25-04-2024 09:15:00 Thursday |
2504.05 2516 |
2516 | 2496.7 | 6232 |
| 2483 | 6.4 0.26 % |
24-04-2024 15:15:00 Wednesday |
2501.15 2507.55 |
2508.3 | 2501.15 | 1170 |
| 2484 | 0.8 0.03 % |
24-04-2024 14:15:00 Wednesday |
2499.55 2500.35 |
2501.5 | 2489.6 | 1000 |
| 2485 | 3 0.12 % |
24-04-2024 13:15:00 Wednesday |
2495.15 2498.15 |
2500.55 | 2492.85 | 517 |
| 2486 | -14.95 -0.6 % |
24-04-2024 12:15:00 Wednesday |
2510 2495.05 |
2510 | 2492.15 | 3297 |
| 2487 | -6.25 -0.25 % |
24-04-2024 11:15:00 Wednesday |
2516.3 2510.05 |
2522.45 | 2505 | 951 |
| 2488 | -11.4 -0.45 % |
24-04-2024 10:15:00 Wednesday |
2528.95 2517.55 |
2528.95 | 2513 | 2095 |
| 2489 | 9.1 0.36 % |
24-04-2024 09:15:00 Wednesday |
2519.9 2529 |
2535 | 2507 | 5702 |
| 2490 | -1.9 -0.08 % |
23-04-2024 15:15:00 Tuesday |
2504.65 2502.75 |
2505 | 2491.45 | 3933 |
| 2491 | 4.35 0.17 % |
23-04-2024 14:15:00 Tuesday |
2500.3 2504.65 |
2511.3 | 2495 | 8410 |
| 2492 | 10 0.4 % |
23-04-2024 13:15:00 Tuesday |
2492 2502 |
2510 | 2490.9 | 6228 |
| 2493 | 5.85 0.24 % |
23-04-2024 12:15:00 Tuesday |
2485 2490.85 |
2495.7 | 2481.1 | 3390 |
| 2494 | 9.1 0.37 % |
23-04-2024 11:15:00 Tuesday |
2477 2486.1 |
2486.1 | 2470.1 | 6942 |
| 2495 | 6.75 0.27 % |
23-04-2024 10:15:00 Tuesday |
2470 2476.75 |
2480 | 2465.85 | 5764 |
| 2496 | 15.75 0.64 % |
23-04-2024 09:15:00 Tuesday |
2454.25 2470 |
2472.05 | 2425.7 | 8367 |
| 2497 | 1.1 0.04 % |
22-04-2024 15:15:00 Monday |
2459.4 2460.5 |
2466.95 | 2455 | 1371 |
| 2498 | -18.2 -0.73 % |
22-04-2024 14:15:00 Monday |
2478 2459.8 |
2479 | 2455.5 | 3235 |
| 2499 | 30.5 1.25 % |
22-04-2024 13:15:00 Monday |
2446.95 2477.45 |
2481 | 2443.35 | 6024 |
| 2500 | -0.9 -0.04 % |
22-04-2024 12:15:00 Monday |
2447 2446.1 |
2450 | 2443.35 | 3135 |
| 2501 | 9.6 0.39 % |
22-04-2024 11:15:00 Monday |
2435.45 2445.05 |
2447 | 2433.65 | 2633 |
| 2502 | -10 -0.41 % |
22-04-2024 10:15:00 Monday |
2445.45 2435.45 |
2450.3 | 2429 | 2627 |
| 2503 | 2.05 0.08 % |
22-04-2024 09:15:00 Monday |
2437 2439.05 |
2462.6 | 2435.65 | 5472 |
| 2504 | -10 -0.41 % |
19-04-2024 15:15:00 Friday |
2440 2430 |
2441.1 | 2426.35 | 4751 |
| 2505 | -7.3 -0.3 % |
19-04-2024 14:15:00 Friday |
2447.3 2440 |
2448.4 | 2435.25 | 6863 |
| 2506 | 16.05 0.66 % |
19-04-2024 13:15:00 Friday |
2431.45 2447.5 |
2449 | 2424.25 | 6042 |
| 2507 | -29.8 -1.21 % |
19-04-2024 12:15:00 Friday |
2458.4 2428.6 |
2465 | 2411 | 24305 |
| 2508 | 13.4 0.55 % |
19-04-2024 11:15:00 Friday |
2444.25 2457.65 |
2457.65 | 2436.45 | 3935 |
| 2509 | -4.05 -0.17 % |
19-04-2024 10:15:00 Friday |
2449.6 2445.55 |
2471 | 2440.15 | 9890 |
| 2510 | 73.85 3.11 % |
19-04-2024 09:15:00 Friday |
2375.75 2449.6 |
2456.45 | 2375.75 | 24200 |
| 2511 | 9.6 0.39 % |
18-04-2024 15:15:00 Thursday |
2460.4 2470 |
2474.95 | 2459 | 9352 |
| 2512 | 1.65 0.07 % |
18-04-2024 14:15:00 Thursday |
2458.7 2460.35 |
2463.9 | 2440.15 | 15710 |
| 2513 | -0.5 -0.02 % |
18-04-2024 13:15:00 Thursday |
2460.5 2460 |
2468.85 | 2450 | 21806 |
| 2514 | 0.5 0.02 % |
18-04-2024 12:15:00 Thursday |
2460 2460.5 |
2468 | 2453.25 | 12309 |
| 2515 | -2.45 -0.1 % |
18-04-2024 11:15:00 Thursday |
2462.45 2460 |
2469.95 | 2441 | 16047 |
| 2516 | -62.7 -2.48 % |
18-04-2024 10:15:00 Thursday |
2525 2462.3 |
2528 | 2409.55 | 39517 |
| 2517 | -13.6 -0.54 % |
18-04-2024 09:15:00 Thursday |
2539 2525.4 |
2539.35 | 2503.05 | 12043 |
| 2518 | 4.7 0.18 % |
16-04-2024 15:15:00 Tuesday |
2542.55 2547.25 |
2555.65 | 2542.55 | 590 |
| 2519 | -5.6 -0.22 % |
16-04-2024 14:15:00 Tuesday |
2551.3 2545.7 |
2551.45 | 2541.9 | 1053 |
| 2520 | -5.5 -0.22 % |
16-04-2024 13:15:00 Tuesday |
2555 2549.5 |
2560 | 2549.5 | 577 |
| 2521 | -9.2 -0.36 % |
16-04-2024 12:15:00 Tuesday |
2566.55 2557.35 |
2566.55 | 2555.1 | 1101 |
| 2522 | -2.75 -0.11 % |
16-04-2024 11:15:00 Tuesday |
2568.8 2566.05 |
2571.6 | 2562.85 | 1718 |
| 2523 | 4.8 0.19 % |
16-04-2024 10:15:00 Tuesday |
2566.1 2570.9 |
2573.9 | 2560.35 | 3104 |
| 2524 | 30.45 1.2 % |
16-04-2024 09:15:00 Tuesday |
2536.35 2566.8 |
2583.3 | 2536.35 | 6507 |
| 2525 | 13.5 0.53 % |
15-04-2024 15:15:00 Monday |
2553.5 2567 |
2567 | 2549.15 | 1449 |
| 2526 | -17 -0.66 % |
15-04-2024 14:15:00 Monday |
2568.55 2551.55 |
2568.55 | 2551.3 | 1860 |
| 2527 | 4.7 0.18 % |
15-04-2024 13:15:00 Monday |
2565.5 2570.2 |
2573.05 | 2559 | 2875 |
| 2528 | 5.7 0.22 % |
15-04-2024 12:15:00 Monday |
2561.95 2567.65 |
2577.1 | 2557.05 | 6088 |
| 2529 | -3.5 -0.14 % |
15-04-2024 11:15:00 Monday |
2562 2558.5 |
2568 | 2552.05 | 2059 |
| 2530 | 17.8 0.7 % |
15-04-2024 10:15:00 Monday |
2544.2 2562 |
2565 | 2542.75 | 7048 |
| 2531 | 46.6 1.87 % |
15-04-2024 09:15:00 Monday |
2495.05 2541.65 |
2565.4 | 2495 | 16045 |
| 2532 | -3.2 -0.13 % |
12-04-2024 15:15:00 Friday |
2534.2 2531 |
2539.65 | 2529.6 | 2079 |
| 2533 | -5 -0.2 % |
12-04-2024 14:15:00 Friday |
2537.95 2532.95 |
2544.9 | 2530 | 7948 |
| 2534 | -3.65 -0.14 % |
12-04-2024 13:15:00 Friday |
2539 2535.35 |
2548.35 | 2535.35 | 3535 |
| 2535 | -13.85 -0.54 % |
12-04-2024 12:15:00 Friday |
2551.65 2537.8 |
2551.75 | 2525 | 8361 |
| 2536 | -7.25 -0.28 % |
12-04-2024 11:15:00 Friday |
2557 2549.75 |
2559.9 | 2545.8 | 2078 |
| 2537 | 1.4 0.05 % |
12-04-2024 10:15:00 Friday |
2554 2555.4 |
2558 | 2547.55 | 4896 |
| 2538 | 22.55 0.89 % |
12-04-2024 09:15:00 Friday |
2530.05 2552.6 |
2555 | 2518 | 11912 |
| 2539 | -2 -0.08 % |
10-04-2024 15:15:00 Wednesday |
2528 2526 |
2529.25 | 2521.75 | 1576 |
| 2540 | -0.75 -0.03 % |
10-04-2024 14:15:00 Wednesday |
2528 2527.25 |
2532 | 2520.35 | 7647 |
| 2541 | 9.3 0.37 % |
10-04-2024 13:15:00 Wednesday |
2517.7 2527 |
2532.45 | 2515.9 | 5720 |
| 2542 | 13.3 0.53 % |
10-04-2024 12:15:00 Wednesday |
2504.7 2518 |
2518.9 | 2502.55 | 4695 |
| 2543 | -3.85 -0.15 % |
10-04-2024 11:15:00 Wednesday |
2508.65 2504.8 |
2513 | 2502.65 | 2090 |
| 2544 | -3.9 -0.16 % |
10-04-2024 10:15:00 Wednesday |
2510.95 2507.05 |
2514 | 2506.15 | 2062 |
| 2545 | -5.55 -0.22 % |
10-04-2024 09:15:00 Wednesday |
2516.55 2511 |
2516.55 | 2495 | 9656 |
| 2546 | 1.75 0.07 % |
09-04-2024 15:15:00 Tuesday |
2502.25 2504 |
2506.95 | 2502 | 784 |
| 2547 | 1.25 0.05 % |
09-04-2024 14:15:00 Tuesday |
2501 2502.25 |
2505 | 2497.15 | 1916 |
| 2548 | -0.05 0 % |
09-04-2024 13:15:00 Tuesday |
2503.75 2503.7 |
2505.5 | 2500 | 1172 |
| 2549 | -1.7 -0.07 % |
09-04-2024 12:15:00 Tuesday |
2504.7 2503 |
2511.55 | 2502.1 | 1498 |
| 2550 | -3.85 -0.15 % |
09-04-2024 11:15:00 Tuesday |
2506.8 2502.95 |
2513.65 | 2502.95 | 1632 |
| 2551 | -13.3 -0.53 % |
09-04-2024 10:15:00 Tuesday |
2520.1 2506.8 |
2520.75 | 2506.8 | 1233 |
| 2552 | 2.75 0.11 % |
09-04-2024 09:15:00 Tuesday |
2517.25 2520 |
2520 | 2501 | 2936 |
| 2553 | 2.6 0.1 % |
08-04-2024 15:15:00 Monday |
2497.4 2500 |
2500 | 2496.5 | 2282 |
| 2554 | -0.55 -0.02 % |
08-04-2024 14:15:00 Monday |
2499.95 2499.4 |
2500.75 | 2493.7 | 6134 |
| 2555 | -3.8 -0.15 % |
08-04-2024 13:15:00 Monday |
2502.4 2498.6 |
2502.4 | 2493 | 4447 |
| 2556 | -2 -0.08 % |
08-04-2024 12:15:00 Monday |
2504.4 2502.4 |
2506.9 | 2495 | 5995 |
| 2557 | -8.6 -0.34 % |
08-04-2024 11:15:00 Monday |
2513 2504.4 |
2513.9 | 2498 | 9618 |
| 2558 | -23 -0.91 % |
08-04-2024 10:15:00 Monday |
2536 2513 |
2536 | 2512.5 | 6879 |
| 2559 | 8.9 0.35 % |
08-04-2024 09:15:00 Monday |
2526.1 2535 |
2546.5 | 2526.05 | 21014 |
| 2560 | -0.7 -0.03 % |
05-04-2024 15:15:00 Friday |
2536.75 2536.05 |
2540 | 2535 | 2079 |
| 2561 | -7.1 -0.28 % |
05-04-2024 14:15:00 Friday |
2543.85 2536.75 |
2548.15 | 2536.05 | 4097 |
| 2562 | 1.25 0.05 % |
05-04-2024 13:15:00 Friday |
2542.95 2544.2 |
2545 | 2538.85 | 924 |
| 2563 | 2.1 0.08 % |
05-04-2024 12:15:00 Friday |
2539.6 2541.7 |
2543.95 | 2534 | 1197 |
| 2564 | -19.8 -0.77 % |
05-04-2024 11:15:00 Friday |
2559 2539.2 |
2559.2 | 2536.65 | 15895 |
| 2565 | -0.4 -0.02 % |
05-04-2024 10:15:00 Friday |
2559.4 2559 |
2560 | 2552.8 | 2359 |
| 2566 | -10.4 -0.4 % |
05-04-2024 09:15:00 Friday |
2570.7 2560.3 |
2576 | 2555.15 | 7386 |
| 2567 | -0.85 -0.03 % |
04-04-2024 15:15:00 Thursday |
2547.35 2546.5 |
2555.8 | 2546.5 | 1133 |
| 2568 | 2.05 0.08 % |
04-04-2024 14:15:00 Thursday |
2546.65 2548.7 |
2550.95 | 2542.65 | 4442 |
| 2569 | 1.9 0.07 % |
04-04-2024 13:15:00 Thursday |
2544.75 2546.65 |
2555 | 2542.2 | 4982 |
| 2570 | 6 0.24 % |
04-04-2024 12:15:00 Thursday |
2535 2541 |
2545.2 | 2532.6 | 6001 |
| 2571 | 5.45 0.22 % |
04-04-2024 11:15:00 Thursday |
2529.8 2535.25 |
2537 | 2525 | 2111 |
| 2572 | -2.85 -0.11 % |
04-04-2024 10:15:00 Thursday |
2533.3 2530.45 |
2540.4 | 2515.6 | 3840 |
| 2573 | -37.4 -1.46 % |
04-04-2024 09:15:00 Thursday |
2570 2532.6 |
2570 | 2531.95 | 6558 |
| 2574 | 0.35 0.01 % |
03-04-2024 15:15:00 Wednesday |
2553.5 2553.85 |
2558.95 | 2530.2 | 4957 |
| 2575 | -4.9 -0.19 % |
03-04-2024 14:15:00 Wednesday |
2559.4 2554.5 |
2559.4 | 2548.35 | 5165 |
| 2576 | -1.75 -0.07 % |
03-04-2024 13:15:00 Wednesday |
2561 2559.25 |
2561.45 | 2551.55 | 27769 |
| 2577 | -0.95 -0.04 % |
03-04-2024 12:15:00 Wednesday |
2561 2560.05 |
2563.4 | 2557.55 | 3069 |
| 2578 | 11.75 0.46 % |
03-04-2024 11:15:00 Wednesday |
2548.25 2560 |
2560 | 2545.9 | 4206 |
| 2579 | -10.55 -0.41 % |
03-04-2024 10:15:00 Wednesday |
2557 2546.45 |
2557.85 | 2546 | 5844 |
| 2580 | -71.55 -2.72 % |
03-04-2024 09:15:00 Wednesday |
2628.55 2557 |
2628.55 | 2547.35 | 22670 |
| 2581 | 0.25 0.01 % |
02-04-2024 15:15:00 Tuesday |
2622.45 2622.7 |
2627.45 | 2616.65 | 2171 |
| 2582 | 7.45 0.28 % |
02-04-2024 14:15:00 Tuesday |
2617.35 2624.8 |
2626.85 | 2611.95 | 5125 |
| 2583 | 1.7 0.07 % |
02-04-2024 13:15:00 Tuesday |
2613.45 2615.15 |
2621 | 2612.2 | 2463 |
| 2584 | 1.2 0.05 % |
02-04-2024 12:15:00 Tuesday |
2612.25 2613.45 |
2620.3 | 2609.9 | 11892 |
| 2585 | 0.4 0.02 % |
02-04-2024 11:15:00 Tuesday |
2610.25 2610.65 |
2616.45 | 2610 | 4182 |
| 2586 | 9.35 0.36 % |
02-04-2024 10:15:00 Tuesday |
2600.65 2610 |
2614.45 | 2600 | 12402 |
| 2587 | -0.1 0 % |
02-04-2024 09:15:00 Tuesday |
2600 2599.9 |
2608.4 | 2584.6 | 5485 |
| 2588 | 4.75 0.18 % |
01-04-2024 15:15:00 Monday |
2586.45 2591.2 |
2591.2 | 2582 | 2893 |
| 2589 | -3.55 -0.14 % |
01-04-2024 14:15:00 Monday |
2590 2586.45 |
2592.05 | 2585 | 3308 |
| 2590 | -2.05 -0.08 % |
01-04-2024 13:15:00 Monday |
2590.45 2588.4 |
2597.8 | 2588 | 1998 |
| 2591 | -8.6 -0.33 % |
01-04-2024 12:15:00 Monday |
2597.55 2588.95 |
2598.65 | 2585.1 | 3269 |
| 2592 | -12.1 -0.46 % |
01-04-2024 11:15:00 Monday |
2608 2595.9 |
2609.45 | 2595.9 | 18656 |
| 2593 | -15.6 -0.59 % |
01-04-2024 10:15:00 Monday |
2625 2609.4 |
2625 | 2600.7 | 5489 |
| 2594 | -9.4 -0.36 % |
01-04-2024 09:15:00 Monday |
2634.4 2625 |
2642.2 | 2623.4 | 9902 |
| 2595 | 13.25 0.51 % |
28-03-2024 15:15:00 Thursday |
2621.75 2635 |
2635 | 2611.2 | 14441 |
| 2596 | 15.3 0.59 % |
28-03-2024 14:15:00 Thursday |
2606.45 2621.75 |
2630 | 2606.45 | 31415 |
| 2597 | -7.85 -0.3 % |
28-03-2024 13:15:00 Thursday |
2620 2612.15 |
2630.65 | 2594.7 | 7460 |
| 2598 | 0.9 0.03 % |
28-03-2024 12:15:00 Thursday |
2619.1 2620 |
2637.5 | 2611.45 | 8103 |
| 2599 | 17.2 0.66 % |
28-03-2024 11:15:00 Thursday |
2601.35 2618.55 |
2623 | 2597.45 | 39576 |
| 2600 | -6.65 -0.25 % |
28-03-2024 10:15:00 Thursday |
2608 2601.35 |
2610 | 2575 | 36497 |
| 2601 | 26.8 1.04 % |
28-03-2024 09:15:00 Thursday |
2579.1 2605.9 |
2608.65 | 2571.5 | 9624 |
| 2602 | 1.65 0.06 % |
27-03-2024 15:15:00 Wednesday |
2565 2566.65 |
2575 | 2562.65 | 19675 |
| 2603 | -3.1 -0.12 % |
27-03-2024 14:15:00 Wednesday |
2568.1 2565 |
2568.1 | 2560.75 | 44985 |
| 2604 | 6.55 0.26 % |
27-03-2024 13:15:00 Wednesday |
2555 2561.55 |
2564.9 | 2554.7 | 2989 |
| 2605 | -5.9 -0.23 % |
27-03-2024 12:15:00 Wednesday |
2562.4 2556.5 |
2562.45 | 2552.65 | 1677 |
| 2606 | -12.2 -0.47 % |
27-03-2024 11:15:00 Wednesday |
2571.85 2559.65 |
2577.25 | 2555.05 | 36188 |
| 2607 | -9.1 -0.35 % |
27-03-2024 10:15:00 Wednesday |
2580.1 2571 |
2583 | 2567.25 | 3519 |
| 2608 | -9.9 -0.38 % |
27-03-2024 09:15:00 Wednesday |
2587.9 2578 |
2589.6 | 2573.05 | 5880 |
| 2609 | 2.25 0.09 % |
26-03-2024 15:15:00 Tuesday |
2585.75 2588 |
2594 | 2585.5 | 1978 |
| 2610 | -2.7 -0.1 % |
26-03-2024 14:15:00 Tuesday |
2587.45 2584.75 |
2592.3 | 2577.45 | 22839 |
| 2611 | -4.7 -0.18 % |
26-03-2024 13:15:00 Tuesday |
2590.85 2586.15 |
2596.1 | 2580.35 | 22446 |
| 2612 | 9.3 0.36 % |
26-03-2024 12:15:00 Tuesday |
2585.8 2595.1 |
2595.1 | 2583.15 | 3038 |
| 2613 | 12.15 0.47 % |
26-03-2024 11:15:00 Tuesday |
2572.35 2584.5 |
2588.8 | 2572.35 | 2790 |
| 2614 | -12.6 -0.49 % |
26-03-2024 10:15:00 Tuesday |
2583.8 2571.2 |
2596 | 2567.45 | 4724 |
| 2615 | 12.8 0.5 % |
26-03-2024 09:15:00 Tuesday |
2570 2582.8 |
2586.4 | 2532.45 | 6168 |
| 2616 | -4.15 -0.16 % |
22-03-2024 15:15:00 Friday |
2566.65 2562.5 |
2587.7 | 2560.55 | 10380 |
| 2617 | 5.3 0.21 % |
22-03-2024 14:15:00 Friday |
2560.3 2565.6 |
2591.95 | 2559.9 | 11984 |
| 2618 | 8.45 0.33 % |
22-03-2024 13:15:00 Friday |
2554.45 2562.9 |
2562.9 | 2552.05 | 2946 |
| 2619 | -0.65 -0.03 % |
22-03-2024 12:15:00 Friday |
2553.15 2552.5 |
2559.55 | 2552.15 | 1871 |
| 2620 | 2.7 0.11 % |
22-03-2024 11:15:00 Friday |
2550.45 2553.15 |
2557.7 | 2547 | 1417 |
| 2621 | -8.75 -0.34 % |
22-03-2024 10:15:00 Friday |
2559.2 2550.45 |
2566.5 | 2538 | 2032 |
| 2622 | 7.15 0.28 % |
22-03-2024 09:15:00 Friday |
2553.9 2561.05 |
2569.9 | 2541 | 9375 |
| 2623 | -0.55 -0.02 % |
21-03-2024 15:15:00 Thursday |
2550.2 2549.65 |
2556.2 | 2544.95 | 1806 |
| 2624 | 7.25 0.28 % |
21-03-2024 14:15:00 Thursday |
2548.35 2555.6 |
2561 | 2542.6 | 1722 |
| 2625 | 0.25 0.01 % |
21-03-2024 13:15:00 Thursday |
2547.55 2547.8 |
2547.8 | 2534.65 | 8152 |
| 2626 | 12 0.47 % |
21-03-2024 12:15:00 Thursday |
2535 2547 |
2549.4 | 2532.55 | 14363 |
| 2627 | -13.95 -0.55 % |
21-03-2024 11:15:00 Thursday |
2545.95 2532 |
2546 | 2527 | 28290 |
| 2628 | -5.45 -0.21 % |
21-03-2024 10:15:00 Thursday |
2550 2544.55 |
2551.45 | 2542.7 | 1365 |
| 2629 | 0 0 % |
21-03-2024 09:15:00 Thursday |
2550 2550 |
2565 | 2526.5 | 2473 |
| 2630 | 0.4 0.02 % |
20-03-2024 15:15:00 Wednesday |
2551.6 2552 |
2553.35 | 2545.05 | 1565 |
| 2631 | 9.8 0.39 % |
20-03-2024 14:15:00 Wednesday |
2543.2 2553 |
2554.95 | 2541.05 | 3630 |
| 2632 | -6.25 -0.25 % |
20-03-2024 13:15:00 Wednesday |
2548.35 2542.1 |
2552 | 2538.65 | 2762 |
| 2633 | 6.65 0.26 % |
20-03-2024 12:15:00 Wednesday |
2540 2546.65 |
2549.95 | 2533.65 | 2293 |
| 2634 | 7.05 0.28 % |
20-03-2024 11:15:00 Wednesday |
2533.9 2540.95 |
2546.55 | 2530.1 | 2200 |
| 2635 | 10.5 0.42 % |
20-03-2024 10:15:00 Wednesday |
2524.35 2534.85 |
2538.05 | 2512.15 | 4943 |
| 2636 | 26.85 1.07 % |
20-03-2024 09:15:00 Wednesday |
2500.55 2527.4 |
2536.45 | 2498.2 | 6954 |
| 2637 | 11 0.44 % |
19-03-2024 15:15:00 Tuesday |
2493.05 2504.05 |
2506.6 | 2490.3 | 2357 |
| 2638 | -6.35 -0.25 % |
19-03-2024 14:15:00 Tuesday |
2501.1 2494.75 |
2508.3 | 2493.05 | 10274 |
| 2639 | 8.3 0.33 % |
19-03-2024 13:15:00 Tuesday |
2492.8 2501.1 |
2511.3 | 2489.95 | 5517 |
| 2640 | 7 0.28 % |
19-03-2024 12:15:00 Tuesday |
2482.55 2489.55 |
2501.35 | 2478.55 | 5579 |
| 2641 | -15.9 -0.64 % |
19-03-2024 11:15:00 Tuesday |
2498.35 2482.45 |
2499.85 | 2467.7 | 14523 |
| 2642 | -34.35 -1.36 % |
19-03-2024 10:15:00 Tuesday |
2532.7 2498.35 |
2532.7 | 2490 | 10310 |
| 2643 | -51.25 -1.98 % |
19-03-2024 09:15:00 Tuesday |
2584 2532.75 |
2584 | 2521.65 | 8808 |
| 2644 | 4.9 0.19 % |
18-03-2024 15:15:00 Monday |
2580.1 2585 |
2586 | 2572.9 | 17437 |
| 2645 | 9.1 0.35 % |
18-03-2024 14:15:00 Monday |
2572 2581.1 |
2584.4 | 2572 | 1436 |
| 2646 | -15.9 -0.61 % |
18-03-2024 13:15:00 Monday |
2588.75 2572.85 |
2592.75 | 2572.85 | 937 |
| 2647 | 8.95 0.35 % |
18-03-2024 12:15:00 Monday |
2579.8 2588.75 |
2590 | 2576.35 | 1812 |
| 2648 | 4.35 0.17 % |
18-03-2024 11:15:00 Monday |
2573.95 2578.3 |
2582.45 | 2571.65 | 3162 |
| 2649 | -5.8 -0.22 % |
18-03-2024 10:15:00 Monday |
2578 2572.2 |
2585.7 | 2557.3 | 3271 |
| 2650 | -25.8 -0.99 % |
18-03-2024 09:15:00 Monday |
2600.35 2574.55 |
2603 | 2572.3 | 5561 |
| 2651 | 6.3 0.24 % |
15-03-2024 15:15:00 Friday |
2598.1 2604.4 |
2605 | 2595.05 | 5874 |
| 2652 | -5.2 -0.2 % |
15-03-2024 14:15:00 Friday |
2605.15 2599.95 |
2614.05 | 2598.15 | 33534 |
| 2653 | 5.3 0.2 % |
15-03-2024 13:15:00 Friday |
2600.9 2606.2 |
2606.45 | 2600.9 | 5425 |
| 2654 | -2.45 -0.09 % |
15-03-2024 12:15:00 Friday |
2603.85 2601.4 |
2605.15 | 2585 | 3376 |
| 2655 | 8.3 0.32 % |
15-03-2024 11:15:00 Friday |
2595.55 2603.85 |
2608.95 | 2593.95 | 3831 |
| 2656 | -13.85 -0.53 % |
15-03-2024 10:15:00 Friday |
2609.45 2595.6 |
2617 | 2595.15 | 4586 |
| 2657 | -6.7 -0.26 % |
15-03-2024 09:15:00 Friday |
2613.8 2607.1 |
2630 | 2603.1 | 5786 |
| 2658 | -7.1 -0.27 % |
14-03-2024 15:15:00 Thursday |
2614.65 2607.55 |
2618.95 | 2606.25 | 1912 |
| 2659 | 22.45 0.87 % |
14-03-2024 14:15:00 Thursday |
2592.05 2614.5 |
2618.35 | 2591 | 3930 |
| 2660 | -1.95 -0.08 % |
14-03-2024 13:15:00 Thursday |
2594.95 2593 |
2599.5 | 2590 | 2165 |
| 2661 | -4.75 -0.18 % |
14-03-2024 12:15:00 Thursday |
2598.85 2594.1 |
2599 | 2591.5 | 1747 |
| 2662 | 5.45 0.21 % |
14-03-2024 11:15:00 Thursday |
2592.05 2597.5 |
2600 | 2578.65 | 3978 |
| 2663 | -6.05 -0.23 % |
14-03-2024 10:15:00 Thursday |
2598.05 2592 |
2607 | 2585 | 6336 |
| 2664 | 2.15 0.08 % |
14-03-2024 09:15:00 Thursday |
2596.25 2598.4 |
2607.8 | 2573.3 | 11392 |
| 2665 | 15.5 0.6 % |
13-03-2024 15:15:00 Wednesday |
2582.2 2597.7 |
2607.35 | 2573.85 | 1444 |
| 2666 | 6.95 0.27 % |
13-03-2024 14:15:00 Wednesday |
2573.8 2580.75 |
2589.4 | 2552.35 | 4459 |
| 2667 | -12.1 -0.47 % |
13-03-2024 13:15:00 Wednesday |
2585.1 2573 |
2589.05 | 2572.05 | 1984 |
| 2668 | -9.45 -0.36 % |
13-03-2024 12:15:00 Wednesday |
2596.45 2587 |
2600 | 2581.45 | 3681 |
| 2669 | -31.05 -1.18 % |
13-03-2024 11:15:00 Wednesday |
2629.25 2598.2 |
2638.1 | 2596.95 | 4949 |
| 2670 | 1.9 0.07 % |
13-03-2024 10:15:00 Wednesday |
2627.35 2629.25 |
2653 | 2625.4 | 15206 |
| 2671 | 36.9 1.42 % |
13-03-2024 09:15:00 Wednesday |
2590.6 2627.5 |
2641.2 | 2589 | 9653 |
| 2672 | 1.05 0.04 % |
12-03-2024 15:15:00 Tuesday |
2589.95 2591 |
2596.9 | 2586.6 | 2496 |
| 2673 | 4.9 0.19 % |
12-03-2024 14:15:00 Tuesday |
2583.5 2588.4 |
2591.25 | 2576.05 | 2824 |
| 2674 | 3.55 0.14 % |
12-03-2024 13:15:00 Tuesday |
2582.6 2586.15 |
2590 | 2579 | 1826 |
| 2675 | -5.05 -0.2 % |
12-03-2024 12:15:00 Tuesday |
2587.7 2582.65 |
2594.4 | 2580.1 | 1737 |
| 2676 | 1.2 0.05 % |
12-03-2024 11:15:00 Tuesday |
2586.65 2587.85 |
2592 | 2576.1 | 3893 |
| 2677 | 10.6 0.41 % |
12-03-2024 10:15:00 Tuesday |
2576 2586.6 |
2590.85 | 2573.8 | 3159 |
| 2678 | -31.9 -1.22 % |
12-03-2024 09:15:00 Tuesday |
2609.55 2577.65 |
2612.4 | 2567.5 | 10765 |