| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-04-2025 11:15:00 |
249.3 249.15 |
249.7 248.3 |
3.75 (1.51%) |
Pass
Back Test
|
|
|
07-04-2025 11:15:00 |
217.6 215.95 |
218.8 215.8 |
-0.8 (-0.37%) |
Pass
Back Test
|
|
|
24-03-2025 14:15:00 |
244.3 243.9 |
244.75 243.5 |
10.9 (4.47%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.75 0.66 % |
13-05-2024 15:15:00 |
266.1 267.85 |
267.9 266.1 |
| -1.1 -0.41 % |
14-05-2024 09:15:00 |
268.55 267.45 |
271.2 266.9 |
| 1.25 0.47 % |
14-05-2024 10:15:00 |
267.4 268.65 |
268.9 266.4 |
| -1.1 -0.41 % |
14-05-2024 11:15:00 |
268.65 267.55 |
268.8 267.15 |
| 1.3 0.49 % |
14-05-2024 12:15:00 |
267.5 268.8 |
270 267.05 |
| 0.6 0.22 % |
14-05-2024 13:15:00 |
269 269.6 |
269.9 268.25 |
| 3.95 1.47 % |
14-05-2024 14:15:00 |
269.25 273.2 |
273.45 268.7 |
| 1.45 0.53 % |
14-05-2024 15:15:00 |
272.95 274.4 |
274.8 272.1 |
| -0.7 -0.26 % |
15-05-2024 09:15:00 |
274.4 273.7 |
276 272.75 |
| 0.5 0.18 % |
15-05-2024 10:15:00 |
273.95 274.45 |
274.9 272.65 |
| -0.05 -0.02 % |
15-05-2024 11:15:00 |
274.5 274.45 |
274.8 273.5 |
| -0.45 -0.16 % |
15-05-2024 12:15:00 |
274.45 274 |
274.7 273.6 |
| 0.3 0.11 % |
15-05-2024 13:15:00 |
274 274.3 |
274.5 273.35 |
| -1.2 -0.44 % |
15-05-2024 14:15:00 |
274.45 273.25 |
275 273.2 |
| 0.1 0.04 % |
15-05-2024 15:15:00 |
273.4 273.5 |
273.5 272.85 |
| -0.7 -0.25 % |
16-05-2024 09:15:00 |
276.95 276.25 |
279.25 275.45 |
| -1.55 -0.56 % |
16-05-2024 10:15:00 |
276.3 274.75 |
276.75 274.3 |
| 1.45 0.53 % |
16-05-2024 11:15:00 |
274.75 276.2 |
276.2 273.95 |
| -1.65 -0.6 % |
16-05-2024 12:15:00 |
276.25 274.6 |
276.25 274.45 |
| -0.55 -0.2 % |
16-05-2024 13:15:00 |
274.8 274.25 |
275.5 273.8 |
| 2.85 1.04 % |
16-05-2024 14:15:00 |
274.45 277.3 |
278.2 274.35 |
| -0.65 -0.23 % |
16-05-2024 15:15:00 |
277.3 276.65 |
278.35 276.5 |
| -0.25 -0.09 % |
17-05-2024 09:15:00 |
279 278.75 |
283.25 277.5 |
| -0.45 -0.16 % |
17-05-2024 10:15:00 |
278.65 278.2 |
279 277.15 |
| -1.3 -0.47 % |
17-05-2024 11:15:00 |
278.3 277 |
278.65 277 |
| 0.1 0.04 % |
17-05-2024 12:15:00 |
277.1 277.2 |
277.6 276.6 |
| 1.5 0.54 % |
17-05-2024 13:15:00 |
277.35 278.85 |
279.25 277.25 |
| -1.3 -0.47 % |
17-05-2024 14:15:00 |
278.85 277.55 |
278.95 277 |
| 0.25 0.09 % |
17-05-2024 15:15:00 |
277.55 277.8 |
278 277.05 |
| -0.95 -0.34 % |
18-05-2024 09:15:00 |
280.95 280 |
281.65 279.5 |
| -0.4 -0.14 % |
18-05-2024 11:15:00 |
279.65 279.25 |
280.65 278.5 |
| 0.1 0.04 % |
18-05-2024 12:15:00 |
279 279.1 |
279.4 278.8 |
| -3.35 -1.18 % |
21-05-2024 09:15:00 |
283.85 280.5 |
284 278.35 |
| -0.2 -0.07 % |
21-05-2024 10:15:00 |
280.45 280.25 |
281.7 279.5 |
| -1.2 -0.43 % |
21-05-2024 11:15:00 |
280.45 279.25 |
280.75 278.7 |
| 0.55 0.2 % |
21-05-2024 12:15:00 |
279.25 279.8 |
280.5 279 |
| -0.25 -0.09 % |
21-05-2024 13:15:00 |
279.8 279.55 |
280.55 279.35 |
| 0.3 0.11 % |
21-05-2024 14:15:00 |
279.55 279.85 |
280.5 279.05 |
| 0.1 0.04 % |
21-05-2024 15:15:00 |
279.8 279.9 |
280.5 279.65 |
| -3.4 -1.2 % |
22-05-2024 09:15:00 |
284.35 280.95 |
284.35 277.6 |
| -1.55 -0.55 % |
22-05-2024 10:15:00 |
280.9 279.35 |
282.1 279.25 |
| 0.05 0.02 % |
22-05-2024 11:15:00 |
279.35 279.4 |
280 278.9 |
| -1.05 -0.38 % |
22-05-2024 12:15:00 |
279.4 278.35 |
280 278 |
| -0.9 -0.32 % |
22-05-2024 13:15:00 |
278.2 277.3 |
278.6 276.85 |
| 0.85 0.31 % |
22-05-2024 14:15:00 |
277.45 278.3 |
278.45 277.05 |
| 0.7 0.25 % |
22-05-2024 15:15:00 |
278.15 278.85 |
278.95 277.5 |
| 0.95 0.34 % |
23-05-2024 09:15:00 |
280.25 281.2 |
282 279 |
| -0.3 -0.11 % |
23-05-2024 10:15:00 |
281.1 280.8 |
282.8 280.5 |
| -0.1 -0.04 % |
23-05-2024 11:15:00 |
280.95 280.85 |
281.1 280.1 |
| 0.2 0.07 % |
23-05-2024 12:15:00 |
280.85 281.05 |
282 280.45 |
| 0.9 0.32 % |
23-05-2024 13:15:00 |
281.05 281.95 |
282 280.85 |
| 1.75 0.62 % |
23-05-2024 14:15:00 |
281.8 283.55 |
284.5 281.4 |
| -0.25 -0.09 % |
23-05-2024 15:15:00 |
283.45 283.2 |
283.85 282.7 |
| -1.3 -0.46 % |
24-05-2024 09:15:00 |
284.25 282.95 |
285 281.85 |
| 1.1 0.39 % |
24-05-2024 10:15:00 |
282.75 283.85 |
285.35 282.65 |
| 0.2 0.07 % |
24-05-2024 11:15:00 |
283.85 284.05 |
284.5 283.45 |
| 0.05 0.02 % |
24-05-2024 12:15:00 |
284.2 284.25 |
285.95 283.45 |
| -0.1 -0.04 % |
24-05-2024 13:15:00 |
284.45 284.35 |
285.3 284.25 |
| -0.9 -0.32 % |
24-05-2024 14:15:00 |
284.5 283.6 |
285.2 282.75 |
| -0.85 -0.3 % |
24-05-2024 15:15:00 |
283.55 282.7 |
283.55 282.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -27.05 | Min | 212.6 212.8 |
213.5 | 205 | -3945 | |
| 23.55 | Max | 344.5 342.8 |
344.6 | 341.55 | 4678637 | |
| -0.1 | Avergae | 271.09 270.98 |
272.28 | 269.74 | 111080.5 | |
| 1 | 0.05 0.02 % |
29-04-2025 15:15:00 Tuesday |
245.55 245.6 |
245.9 | 245.35 | 22991 |
| 2 | 0 0 % |
29-04-2025 14:15:00 Tuesday |
245.7 245.7 |
246.45 | 245.1 | 33595 |
| 3 | -1.15 -0.47 % |
29-04-2025 13:15:00 Tuesday |
246.85 245.7 |
247.05 | 245.7 | 21897 |
| 4 | -2.1 -0.84 % |
29-04-2025 12:15:00 Tuesday |
249.1 247 |
249.5 | 246.95 | 19252 |
| 5 | -0.7 -0.28 % |
29-04-2025 11:15:00 Tuesday |
249.9 249.2 |
250.3 | 248.15 | 20088 |
| 6 | -0.25 -0.1 % |
29-04-2025 10:15:00 Tuesday |
250.85 250.6 |
250.85 | 250.6 | 717 |
| 7 | 0.2 0.08 % |
29-04-2025 09:15:00 Tuesday |
250.95 251.15 |
252.05 | 249 | 70120 |
| 8 | 0.1 0.04 % |
28-04-2025 15:15:00 Monday |
250.6 250.7 |
250.9 | 250.5 | 4896 |
| 9 | -0.2 -0.08 % |
28-04-2025 14:15:00 Monday |
250.9 250.7 |
251.1 | 250.7 | 1649 |
| 10 | 0.2 0.08 % |
28-04-2025 13:15:00 Monday |
250.8 251 |
251.2 | 250.6 | 2199 |
| 11 | 0.25 0.1 % |
28-04-2025 12:15:00 Monday |
251.05 251.3 |
251.4 | 251.05 | 1340 |
| 12 | 0.05 0.02 % |
28-04-2025 11:15:00 Monday |
249.65 249.7 |
250 | 249.3 | 3613 |
| 13 | -0.4 -0.16 % |
28-04-2025 10:15:00 Monday |
250 249.6 |
250.45 | 249.6 | 7101 |
| 14 | 5.4 2.21 % |
28-04-2025 09:15:00 Monday |
244.7 250.1 |
250.1 | 244.4 | 304888 |
| 15 | -0.15 -0.06 % |
25-04-2025 15:15:00 Friday |
246.5 246.35 |
247.1 | 246 | 25160 |
| 16 | 0.05 0.02 % |
25-04-2025 14:15:00 Friday |
246.3 246.35 |
246.9 | 245.85 | 29831 |
| 17 | -0.75 -0.3 % |
25-04-2025 13:15:00 Friday |
246.95 246.2 |
247.55 | 245.8 | 82058 |
| 18 | 0.15 0.06 % |
25-04-2025 12:15:00 Friday |
246.8 246.95 |
247.85 | 246.6 | 60402 |
| 19 | 0.35 0.14 % |
25-04-2025 11:15:00 Friday |
246.45 246.8 |
246.8 | 244.5 | 56343 |
| 20 | 0.1 0.04 % |
25-04-2025 10:15:00 Friday |
246 246.1 |
246.75 | 244.25 | 58073 |
| 21 | -2.5 -1.01 % |
25-04-2025 09:15:00 Friday |
248.7 246.2 |
250.75 | 244.4 | 112113 |
| 22 | 0.25 0.1 % |
24-04-2025 15:15:00 Thursday |
249.25 249.5 |
249.85 | 249 | 20383 |
| 23 | 1.05 0.42 % |
24-04-2025 14:15:00 Thursday |
248.4 249.45 |
249.75 | 248.05 | 28718 |
| 24 | -1.1 -0.44 % |
24-04-2025 13:15:00 Thursday |
249.65 248.55 |
249.65 | 248.5 | 19363 |
| 25 | -0.05 -0.02 % |
24-04-2025 12:15:00 Thursday |
249.3 249.25 |
249.85 | 249.2 | 9638 |
| 26 | -0.65 -0.26 % |
24-04-2025 11:15:00 Thursday |
250.05 249.4 |
250.2 | 248.8 | 13271 |
| 27 | -0.1 -0.04 % |
24-04-2025 10:15:00 Thursday |
250.15 250.05 |
250.65 | 249.7 | 13492 |
| 28 | 0.1 0.04 % |
24-04-2025 09:15:00 Thursday |
250 250.1 |
251.35 | 249.15 | 63227 |
| 29 | -0.25 -0.1 % |
23-04-2025 15:15:00 Wednesday |
252.25 252 |
252.5 | 251.65 | 27652 |
| 30 | 1.35 0.54 % |
23-04-2025 14:15:00 Wednesday |
250.9 252.25 |
252.9 | 250.2 | 47029 |
| 31 | 0.15 0.06 % |
23-04-2025 13:15:00 Wednesday |
250.7 250.85 |
251.5 | 250.1 | 165901 |
| 32 | 3.2 1.29 % |
23-04-2025 12:15:00 Wednesday |
247.5 250.7 |
251.5 | 247.05 | 417888 |
| 33 | 1.7 0.69 % |
23-04-2025 11:15:00 Wednesday |
245.8 247.5 |
249.25 | 245.45 | 62061 |
| 34 | -2.05 -0.83 % |
23-04-2025 10:15:00 Wednesday |
248.1 246.05 |
249 | 244.95 | 49728 |
| 35 | -0.05 -0.02 % |
23-04-2025 09:15:00 Wednesday |
248.45 248.4 |
250.9 | 248.1 | 86548 |
| 36 | -0.15 -0.06 % |
22-04-2025 15:15:00 Tuesday |
247.85 247.7 |
248.35 | 247.7 | 5965 |
| 37 | 0.25 0.1 % |
22-04-2025 14:15:00 Tuesday |
249.85 250.1 |
250.35 | 249.75 | 9661 |
| 38 | 0.4 0.16 % |
22-04-2025 13:15:00 Tuesday |
249.7 250.1 |
250.5 | 249.25 | 34516 |
| 39 | 1 0.4 % |
22-04-2025 12:15:00 Tuesday |
248.7 249.7 |
250.25 | 247.85 | 60055 |
| 40 | 0.5 0.2 % |
22-04-2025 11:15:00 Tuesday |
248.3 248.8 |
249.2 | 247.15 | 350069 |
| 41 | -0.35 -0.14 % |
22-04-2025 10:15:00 Tuesday |
248.4 248.05 |
249.35 | 247.7 | 24861 |
| 42 | -0.5 -0.2 % |
22-04-2025 09:15:00 Tuesday |
249 248.5 |
250.25 | 247.55 | 72844 |
| 43 | -0.15 -0.06 % |
21-04-2025 15:15:00 Monday |
249.7 249.55 |
250 | 249.3 | 4711 |
| 44 | 0 0 % |
21-04-2025 14:15:00 Monday |
249.9 249.9 |
250.05 | 249.85 | 1655 |
| 45 | 0.2 0.08 % |
21-04-2025 13:15:00 Monday |
249.65 249.85 |
250.2 | 249.35 | 96856 |
| 46 | 0.6 0.24 % |
21-04-2025 12:15:00 Monday |
249.05 249.65 |
249.7 | 248.65 | 68510 |
| 47 | -0.15 -0.06 % |
21-04-2025 11:15:00 Monday |
249.3 249.15 |
249.7 | 248.3 | 95865 |
| 48 | 2.85 1.16 % |
21-04-2025 10:15:00 Monday |
246.4 249.25 |
249.3 | 245.7 | 113503 |
| 49 | 1.65 0.67 % |
21-04-2025 09:15:00 Monday |
244.75 246.4 |
246.5 | 241.75 | 144251 |
| 50 | 0.15 0.06 % |
17-04-2025 15:15:00 Thursday |
243.35 243.5 |
244 | 243.05 | 22410 |
| 51 | 0.65 0.27 % |
17-04-2025 14:15:00 Thursday |
242.7 243.35 |
243.9 | 242.4 | 45170 |
| 52 | -0.5 -0.21 % |
17-04-2025 13:15:00 Thursday |
243.25 242.75 |
243.8 | 242.5 | 27479 |
| 53 | -0.35 -0.14 % |
17-04-2025 12:15:00 Thursday |
243.75 243.4 |
244.25 | 242.85 | 18080 |
| 54 | 1.85 0.76 % |
17-04-2025 11:15:00 Thursday |
242.15 244 |
244.5 | 242.15 | 72745 |
| 55 | 2.1 0.88 % |
17-04-2025 10:15:00 Thursday |
239.7 241.8 |
241.8 | 239.35 | 24431 |
| 56 | -1.65 -0.68 % |
17-04-2025 09:15:00 Thursday |
241.4 239.75 |
242.15 | 239.75 | 75243 |
| 57 | -0.35 -0.15 % |
16-04-2025 15:15:00 Wednesday |
241.3 240.95 |
241.75 | 240.95 | 152838 |
| 58 | 2.65 1.11 % |
16-04-2025 14:15:00 Wednesday |
238.5 241.15 |
241.75 | 237.8 | 202494 |
| 59 | 1.95 0.82 % |
16-04-2025 13:15:00 Wednesday |
236.6 238.55 |
239.45 | 236 | 136660 |
| 60 | 0.5 0.21 % |
16-04-2025 12:15:00 Wednesday |
236.1 236.6 |
236.7 | 235.4 | 91729 |
| 61 | 1.1 0.47 % |
16-04-2025 11:15:00 Wednesday |
235 236.1 |
236.9 | 235 | 273092 |
| 62 | 0.95 0.41 % |
16-04-2025 10:15:00 Wednesday |
234.15 235.1 |
235.4 | 233.4 | 161912 |
| 63 | 0.9 0.39 % |
16-04-2025 09:15:00 Wednesday |
233.35 234.25 |
234.3 | 231.75 | 129247 |
| 64 | 0.4 0.17 % |
15-04-2025 15:15:00 Tuesday |
232.6 233 |
233.4 | 232.45 | 22096 |
| 65 | -0.5 -0.21 % |
15-04-2025 14:15:00 Tuesday |
233.1 232.6 |
233.3 | 232.25 | 34781 |
| 66 | -0.2 -0.09 % |
15-04-2025 13:15:00 Tuesday |
233.2 233 |
233.5 | 232.8 | 40527 |
| 67 | -0.1 -0.04 % |
15-04-2025 12:15:00 Tuesday |
233.1 233 |
233.75 | 232.85 | 20332 |
| 68 | 0.25 0.11 % |
15-04-2025 11:15:00 Tuesday |
232.95 233.2 |
233.2 | 232.3 | 25048 |
| 69 | 1.7 0.74 % |
15-04-2025 10:15:00 Tuesday |
231.25 232.95 |
233 | 231.15 | 65410 |
| 70 | -3.3 -1.41 % |
15-04-2025 09:15:00 Tuesday |
234.4 231.1 |
234.45 | 230.15 | 101848 |
| 71 | -0.75 -0.33 % |
11-04-2025 15:15:00 Friday |
230.3 229.55 |
230.5 | 229.55 | 43938 |
| 72 | 0.8 0.35 % |
11-04-2025 14:15:00 Friday |
229.7 230.5 |
231.15 | 229.35 | 98530 |
| 73 | -0.85 -0.37 % |
11-04-2025 13:15:00 Friday |
230.55 229.7 |
231.3 | 229.25 | 121052 |
| 74 | 1.2 0.52 % |
11-04-2025 12:15:00 Friday |
229.3 230.5 |
231.2 | 229.3 | 166522 |
| 75 | 1.5 0.66 % |
11-04-2025 11:15:00 Friday |
228 229.5 |
229.5 | 226.8 | 68240 |
| 76 | -0.5 -0.22 % |
11-04-2025 10:15:00 Friday |
228.2 227.7 |
229.2 | 226.35 | 107317 |
| 77 | 0.95 0.42 % |
11-04-2025 09:15:00 Friday |
227.25 228.2 |
229 | 225.3 | 199453 |
| 78 | 1.1 0.5 % |
09-04-2025 15:15:00 Wednesday |
221.9 223 |
223.05 | 221.75 | 51999 |
| 79 | -0.1 -0.05 % |
09-04-2025 14:15:00 Wednesday |
221.9 221.8 |
222.1 | 220.55 | 69658 |
| 80 | -1.35 -0.6 % |
09-04-2025 13:15:00 Wednesday |
223.4 222.05 |
223.65 | 222 | 118200 |
| 81 | -0.15 -0.07 % |
09-04-2025 12:15:00 Wednesday |
223.55 223.4 |
224 | 222.75 | 93996 |
| 82 | 0.4 0.18 % |
09-04-2025 11:15:00 Wednesday |
223.15 223.55 |
224.15 | 222.9 | 13875 |
| 83 | 1.95 0.88 % |
09-04-2025 10:15:00 Wednesday |
221.2 223.15 |
223.4 | 221.2 | 53681 |
| 84 | -3.8 -1.69 % |
09-04-2025 09:15:00 Wednesday |
224.85 221.05 |
224.85 | 220.2 | 90013 |
| 85 | 0 0 % |
08-04-2025 15:15:00 Tuesday |
226.6 226.6 |
227.2 | 226.05 | 29089 |
| 86 | 0.35 0.15 % |
08-04-2025 14:15:00 Tuesday |
226.15 226.5 |
227.2 | 225.8 | 71230 |
| 87 | 0.45 0.2 % |
08-04-2025 13:15:00 Tuesday |
225.55 226 |
226.15 | 224.65 | 48824 |
| 88 | 0.35 0.16 % |
08-04-2025 12:15:00 Tuesday |
225.2 225.55 |
226.25 | 224.25 | 78818 |
| 89 | 1.8 0.81 % |
08-04-2025 11:15:00 Tuesday |
223.25 225.05 |
225.3 | 222.75 | 86202 |
| 90 | 2.8 1.27 % |
08-04-2025 10:15:00 Tuesday |
220.35 223.15 |
224 | 220.1 | 67973 |
| 91 | -3.55 -1.58 % |
08-04-2025 09:15:00 Tuesday |
224.1 220.55 |
224.8 | 219.35 | 199333 |
| 92 | -0.05 -0.02 % |
07-04-2025 15:15:00 Monday |
220.2 220.15 |
220.75 | 218.9 | 39720 |
| 93 | 2.2 1.01 % |
07-04-2025 14:15:00 Monday |
218.1 220.3 |
220.7 | 216.8 | 85887 |
| 94 | 1.45 0.67 % |
07-04-2025 13:15:00 Monday |
216.65 218.1 |
219.7 | 215.15 | 70347 |
| 95 | 0.35 0.16 % |
07-04-2025 12:15:00 Monday |
216.15 216.5 |
217.3 | 215.2 | 30797 |
| 96 | -1.65 -0.76 % |
07-04-2025 11:15:00 Monday |
217.6 215.95 |
218.8 | 215.8 | 64818 |
| 97 | 5.35 2.52 % |
07-04-2025 10:15:00 Monday |
212.6 217.95 |
218.55 | 212.05 | 103123 |
| 98 | -0.7 -0.33 % |
07-04-2025 09:15:00 Monday |
213.5 212.8 |
213.5 | 205 | 333930 |
| 99 | 0.3 0.13 % |
04-04-2025 15:15:00 Friday |
225.9 226.2 |
226.6 | 225.25 | 123658 |
| 100 | -0.4 -0.18 % |
04-04-2025 14:15:00 Friday |
226.1 225.7 |
226.75 | 224.25 | 341031 |
| 101 | -0.25 -0.11 % |
04-04-2025 13:15:00 Friday |
226.5 226.25 |
227.3 | 225.5 | 143120 |
| 102 | -0.55 -0.24 % |
04-04-2025 12:15:00 Friday |
227.05 226.5 |
227.6 | 226 | 97982 |
| 103 | -0.8 -0.35 % |
04-04-2025 11:15:00 Friday |
227.85 227.05 |
228.3 | 226.65 | 130826 |
| 104 | 0.35 0.15 % |
04-04-2025 10:15:00 Friday |
227.65 228 |
228.75 | 225.7 | 303722 |
| 105 | -13.35 -5.54 % |
04-04-2025 09:15:00 Friday |
240.95 227.6 |
240.95 | 227.3 | 776090 |
| 106 | 0.35 0.14 % |
03-04-2025 15:15:00 Thursday |
243.35 243.7 |
243.7 | 243.25 | 26340 |
| 107 | -0.25 -0.1 % |
03-04-2025 14:15:00 Thursday |
243.45 243.2 |
243.8 | 242.6 | 46945 |
| 108 | 0 0 % |
03-04-2025 13:15:00 Thursday |
243.25 243.25 |
243.95 | 243.2 | 32236 |
| 109 | -1.3 -0.53 % |
03-04-2025 12:15:00 Thursday |
244.55 243.25 |
244.85 | 242.9 | 50521 |
| 110 | -1.9 -0.77 % |
03-04-2025 11:15:00 Thursday |
246.25 244.35 |
246.65 | 244.35 | 32335 |
| 111 | 0.45 0.18 % |
03-04-2025 10:15:00 Thursday |
245.95 246.4 |
246.5 | 245.35 | 20946 |
| 112 | -2.65 -1.07 % |
03-04-2025 09:15:00 Thursday |
248.3 245.65 |
249.15 | 244.5 | 108354 |
| 113 | -0.5 -0.2 % |
02-04-2025 15:15:00 Wednesday |
250.75 250.25 |
250.85 | 249.85 | 30711 |
| 114 | 1.6 0.64 % |
02-04-2025 14:15:00 Wednesday |
249.25 250.85 |
250.95 | 249.25 | 31187 |
| 115 | -1.25 -0.5 % |
02-04-2025 13:15:00 Wednesday |
250.65 249.4 |
250.85 | 249.05 | 30587 |
| 116 | 0.85 0.34 % |
02-04-2025 12:15:00 Wednesday |
249.8 250.65 |
251.5 | 249.8 | 209782 |
| 117 | -0.55 -0.22 % |
02-04-2025 11:15:00 Wednesday |
250.35 249.8 |
250.75 | 249.3 | 42374 |
| 118 | 1.1 0.44 % |
02-04-2025 10:15:00 Wednesday |
249.05 250.15 |
250.9 | 248.85 | 30175 |
| 119 | -1.4 -0.56 % |
02-04-2025 09:15:00 Wednesday |
250.45 249.05 |
250.6 | 248 | 118753 |
| 120 | 0.45 0.18 % |
01-04-2025 15:15:00 Tuesday |
248.05 248.5 |
248.5 | 247.65 | 34562 |
| 121 | 0 0 % |
01-04-2025 14:15:00 Tuesday |
248 248 |
248.85 | 247.4 | 73058 |
| 122 | -0.5 -0.2 % |
01-04-2025 13:15:00 Tuesday |
248.35 247.85 |
248.6 | 247.15 | 35357 |
| 123 | -1 -0.4 % |
01-04-2025 12:15:00 Tuesday |
249.35 248.35 |
250.15 | 248.1 | 231525 |
| 124 | 1.2 0.48 % |
01-04-2025 11:15:00 Tuesday |
248 249.2 |
249.4 | 246.8 | 193720 |
| 125 | -1.2 -0.48 % |
01-04-2025 10:15:00 Tuesday |
249.25 248.05 |
249.4 | 247.5 | 75917 |
| 126 | 2.8 1.14 % |
01-04-2025 09:15:00 Tuesday |
246.45 249.25 |
252.6 | 246.45 | 345621 |
| 127 | 0.1 0.04 % |
28-03-2025 15:15:00 Friday |
246.55 246.65 |
246.85 | 245.8 | 60135 |
| 128 | -3.4 -1.36 % |
28-03-2025 14:15:00 Friday |
249.75 246.35 |
250.1 | 245.85 | 176713 |
| 129 | -3.15 -1.25 % |
28-03-2025 13:15:00 Friday |
252.9 249.75 |
253.3 | 248.3 | 215970 |
| 130 | -1.7 -0.67 % |
28-03-2025 12:15:00 Friday |
254.7 253 |
254.7 | 252.6 | 174581 |
| 131 | 2.6 1.03 % |
28-03-2025 11:15:00 Friday |
252.1 254.7 |
254.8 | 252 | 263352 |
| 132 | -0.35 -0.14 % |
28-03-2025 10:15:00 Friday |
252.65 252.3 |
252.95 | 251.45 | 159362 |
| 133 | 10.4 4.29 % |
28-03-2025 09:15:00 Friday |
242.25 252.65 |
253 | 242.25 | 446417 |
| 134 | 0.35 0.14 % |
27-03-2025 15:15:00 Thursday |
242.5 242.85 |
243.25 | 242.2 | 20895 |
| 135 | 1.75 0.73 % |
27-03-2025 14:15:00 Thursday |
240.65 242.4 |
242.5 | 240.5 | 28508 |
| 136 | 0.3 0.12 % |
27-03-2025 13:15:00 Thursday |
240.6 240.9 |
240.95 | 240.3 | 17486 |
| 137 | 0.2 0.08 % |
27-03-2025 12:15:00 Thursday |
240.55 240.75 |
241.05 | 240.1 | 17278 |
| 138 | -0.05 -0.02 % |
27-03-2025 11:15:00 Thursday |
240.4 240.35 |
240.9 | 240.1 | 12531 |
| 139 | 0.15 0.06 % |
27-03-2025 10:15:00 Thursday |
240.25 240.4 |
241.35 | 239.9 | 29212 |
| 140 | 1.1 0.46 % |
27-03-2025 09:15:00 Thursday |
239.35 240.45 |
241.25 | 238.45 | 56275 |
| 141 | -0.2 -0.08 % |
26-03-2025 15:15:00 Wednesday |
239.75 239.55 |
240.35 | 239.35 | 29566 |
| 142 | -0.6 -0.25 % |
26-03-2025 14:15:00 Wednesday |
240.45 239.85 |
240.5 | 239.3 | 32569 |
| 143 | -0.1 -0.04 % |
26-03-2025 13:15:00 Wednesday |
240.55 240.45 |
241 | 239.8 | 32115 |
| 144 | -1.55 -0.64 % |
26-03-2025 12:15:00 Wednesday |
242.3 240.75 |
242.3 | 240.45 | 30906 |
| 145 | -1 -0.41 % |
26-03-2025 11:15:00 Wednesday |
243.05 242.05 |
243.6 | 241.4 | 43016 |
| 146 | 0.25 0.1 % |
26-03-2025 10:15:00 Wednesday |
242.55 242.8 |
244.2 | 242.05 | 45847 |
| 147 | -0.85 -0.35 % |
26-03-2025 09:15:00 Wednesday |
243.7 242.85 |
244.65 | 241.65 | 63334 |
| 148 | -1 -0.41 % |
25-03-2025 15:15:00 Tuesday |
242.35 241.35 |
242.35 | 241.35 | 13899 |
| 149 | -2.05 -0.84 % |
25-03-2025 14:15:00 Tuesday |
244.25 242.2 |
244.45 | 242.1 | 31245 |
| 150 | 1.25 0.51 % |
25-03-2025 13:15:00 Tuesday |
242.9 244.15 |
245.3 | 242 | 43508 |
| 151 | 1.4 0.58 % |
25-03-2025 12:15:00 Tuesday |
241.7 243.1 |
243.35 | 241.1 | 41357 |
| 152 | -0.4 -0.17 % |
25-03-2025 11:15:00 Tuesday |
242 241.6 |
242.35 | 240.7 | 34949 |
| 153 | -0.8 -0.33 % |
25-03-2025 10:15:00 Tuesday |
242.75 241.95 |
243.8 | 241.45 | 102290 |
| 154 | -2 -0.82 % |
25-03-2025 09:15:00 Tuesday |
244.75 242.75 |
245 | 241.9 | 76053 |
| 155 | 0.2 0.08 % |
24-03-2025 15:15:00 Monday |
243.75 243.95 |
244 | 243.4 | 34142 |
| 156 | -0.4 -0.16 % |
24-03-2025 14:15:00 Monday |
244.3 243.9 |
244.75 | 243.5 | 67432 |
| 157 | 0.05 0.02 % |
24-03-2025 13:15:00 Monday |
244.1 244.15 |
244.45 | 243.65 | 43829 |
| 158 | 0.95 0.39 % |
24-03-2025 12:15:00 Monday |
243.1 244.05 |
244.05 | 242.8 | 58216 |
| 159 | -1.25 -0.51 % |
24-03-2025 11:15:00 Monday |
244.45 243.2 |
244.9 | 242.6 | 80557 |
| 160 | -0.2 -0.08 % |
24-03-2025 10:15:00 Monday |
244.65 244.45 |
245.3 | 244 | 68455 |
| 161 | 0.35 0.14 % |
24-03-2025 09:15:00 Monday |
244.4 244.75 |
247.55 | 243.15 | 366933 |
| 162 | -0.25 -0.1 % |
21-03-2025 15:15:00 Friday |
242.4 242.15 |
242.6 | 241.4 | 76354 |
| 163 | -3.5 -1.42 % |
21-03-2025 14:15:00 Friday |
245.8 242.3 |
247.85 | 241.75 | 354391 |
| 164 | 4.2 1.74 % |
21-03-2025 13:15:00 Friday |
241.6 245.8 |
246.3 | 241.3 | 220754 |
| 165 | 1.35 0.56 % |
21-03-2025 12:15:00 Friday |
240.3 241.65 |
242.4 | 240 | 62505 |
| 166 | 1.25 0.52 % |
21-03-2025 11:15:00 Friday |
238.95 240.2 |
241.15 | 238.7 | 117505 |
| 167 | 0 0 % |
21-03-2025 10:15:00 Friday |
239 239 |
239.85 | 238.5 | 62092 |
| 168 | 2.5 1.06 % |
21-03-2025 09:15:00 Friday |
236.35 238.85 |
239.25 | 236 | 148561 |
| 169 | 0.85 0.36 % |
20-03-2025 15:15:00 Thursday |
235.4 236.25 |
236.9 | 235.05 | 70182 |
| 170 | -0.2 -0.08 % |
20-03-2025 14:15:00 Thursday |
235.45 235.25 |
235.85 | 235.1 | 51742 |
| 171 | 0.15 0.06 % |
20-03-2025 13:15:00 Thursday |
235.4 235.55 |
236 | 235.25 | 35577 |
| 172 | -0.2 -0.08 % |
20-03-2025 12:15:00 Thursday |
235.85 235.65 |
236.2 | 235.15 | 43265 |
| 173 | 0.5 0.21 % |
20-03-2025 11:15:00 Thursday |
235.4 235.9 |
236.4 | 234.65 | 55713 |
| 174 | 0.85 0.36 % |
20-03-2025 10:15:00 Thursday |
234.55 235.4 |
235.75 | 234 | 86333 |
| 175 | 0.05 0.02 % |
20-03-2025 09:15:00 Thursday |
234.6 234.65 |
234.75 | 232 | 120795 |
| 176 | 0.15 0.06 % |
19-03-2025 15:15:00 Wednesday |
232.65 232.8 |
233 | 232.2 | 13307 |
| 177 | -0.3 -0.13 % |
19-03-2025 14:15:00 Wednesday |
233 232.7 |
233.55 | 232.5 | 40423 |
| 178 | -0.2 -0.09 % |
19-03-2025 13:15:00 Wednesday |
233 232.8 |
233.4 | 232.8 | 14130 |
| 179 | -0.05 -0.02 % |
19-03-2025 12:15:00 Wednesday |
233.1 233.05 |
234.05 | 232.6 | 31848 |
| 180 | -0.25 -0.11 % |
19-03-2025 11:15:00 Wednesday |
233.05 232.8 |
233.6 | 232.35 | 18305 |
| 181 | -0.7 -0.3 % |
19-03-2025 10:15:00 Wednesday |
233.75 233.05 |
235.2 | 232.85 | 31044 |
| 182 | 1.55 0.67 % |
19-03-2025 09:15:00 Wednesday |
232.1 233.65 |
234 | 231.8 | 31173 |
| 183 | 0.05 0.02 % |
18-03-2025 15:15:00 Tuesday |
232.45 232.5 |
232.5 | 231.85 | 36180 |
| 184 | 0.45 0.19 % |
18-03-2025 14:15:00 Tuesday |
232 232.45 |
232.45 | 230.9 | 46139 |
| 185 | 1.4 0.61 % |
18-03-2025 13:15:00 Tuesday |
230.6 232 |
232.15 | 230.5 | 65059 |
| 186 | 0 0 % |
18-03-2025 12:15:00 Tuesday |
230.55 230.55 |
230.85 | 229.95 | 29462 |
| 187 | -0.4 -0.17 % |
18-03-2025 11:15:00 Tuesday |
230.95 230.55 |
231.55 | 230.4 | 44765 |
| 188 | 2 0.87 % |
18-03-2025 10:15:00 Tuesday |
229 231 |
231.85 | 228.55 | 84299 |
| 189 | -1.65 -0.72 % |
18-03-2025 09:15:00 Tuesday |
230.5 228.85 |
231.4 | 228.45 | 139928 |
| 190 | -0.05 -0.02 % |
17-03-2025 15:15:00 Monday |
229.95 229.9 |
230 | 229.35 | 34635 |
| 191 | -0.4 -0.17 % |
17-03-2025 14:15:00 Monday |
230.1 229.7 |
230.1 | 229.1 | 55288 |
| 192 | 2.65 1.17 % |
17-03-2025 13:15:00 Monday |
227.35 230 |
230.4 | 227.25 | 99476 |
| 193 | -0.7 -0.31 % |
17-03-2025 12:15:00 Monday |
228.2 227.5 |
228.3 | 226.75 | 28824 |
| 194 | 0.95 0.42 % |
17-03-2025 11:15:00 Monday |
227.25 228.2 |
228.7 | 227.05 | 35412 |
| 195 | -0.75 -0.33 % |
17-03-2025 10:15:00 Monday |
228 227.25 |
228.1 | 226.9 | 38590 |
| 196 | 2.25 1 % |
17-03-2025 09:15:00 Monday |
225.9 228.15 |
229.4 | 225.9 | 85903 |
| 197 | -0.25 -0.11 % |
13-03-2025 15:15:00 Thursday |
225.4 225.15 |
225.9 | 225.05 | 43453 |
| 198 | -0.5 -0.22 % |
13-03-2025 14:15:00 Thursday |
225.9 225.4 |
225.95 | 225 | 48435 |
| 199 | 0.15 0.07 % |
13-03-2025 13:15:00 Thursday |
225.7 225.85 |
226.4 | 225.2 | 59158 |
| 200 | -1.15 -0.51 % |
13-03-2025 12:15:00 Thursday |
226.7 225.55 |
227 | 225.5 | 32394 |
| 201 | -1.35 -0.59 % |
13-03-2025 11:15:00 Thursday |
227.9 226.55 |
227.9 | 224.9 | 56783 |
| 202 | 0 0 % |
13-03-2025 10:15:00 Thursday |
227.9 227.9 |
228.7 | 227.25 | 68593 |
| 203 | -0.8 -0.35 % |
13-03-2025 09:15:00 Thursday |
228.45 227.65 |
230.4 | 226.65 | 307923 |
| 204 | -0.7 -0.31 % |
12-03-2025 15:15:00 Wednesday |
224.7 224 |
224.75 | 223.8 | 6044 |
| 205 | 0.75 0.33 % |
12-03-2025 14:15:00 Wednesday |
223.95 224.7 |
225.2 | 223.95 | 29709 |
| 206 | 0.4 0.18 % |
12-03-2025 13:15:00 Wednesday |
223.6 224 |
225 | 223.55 | 33566 |
| 207 | -0.35 -0.16 % |
12-03-2025 12:15:00 Wednesday |
223.95 223.6 |
223.95 | 222.45 | 35025 |
| 208 | -0.45 -0.2 % |
12-03-2025 11:15:00 Wednesday |
224.25 223.8 |
224.8 | 222.95 | 23491 |
| 209 | -0.35 -0.16 % |
12-03-2025 10:15:00 Wednesday |
224.65 224.3 |
225.1 | 223.2 | 33505 |
| 210 | -2.3 -1.01 % |
12-03-2025 09:15:00 Wednesday |
227 224.7 |
228.9 | 224.5 | 79343 |
| 211 | -0.7 -0.31 % |
11-03-2025 15:15:00 Tuesday |
226.95 226.25 |
227 | 226 | 42678 |
| 212 | 1.5 0.67 % |
11-03-2025 14:15:00 Tuesday |
225.5 227 |
227.2 | 225.3 | 95712 |
| 213 | 2.05 0.92 % |
11-03-2025 13:15:00 Tuesday |
223.35 225.4 |
225.5 | 222.9 | 43433 |
| 214 | -0.3 -0.13 % |
11-03-2025 12:15:00 Tuesday |
223.7 223.4 |
224 | 223.05 | 24309 |
| 215 | 0.3 0.13 % |
11-03-2025 11:15:00 Tuesday |
223.5 223.8 |
223.95 | 222.9 | 29762 |
| 216 | 0.35 0.16 % |
11-03-2025 10:15:00 Tuesday |
223.15 223.5 |
224.6 | 222.85 | 52169 |
| 217 | 1.85 0.84 % |
11-03-2025 09:15:00 Tuesday |
221.3 223.15 |
225.5 | 220 | 317338 |
| 218 | -0.25 -0.11 % |
10-03-2025 15:15:00 Monday |
223.65 223.4 |
223.85 | 222.55 | 84334 |
| 219 | -1.55 -0.69 % |
10-03-2025 14:15:00 Monday |
225.2 223.65 |
225.2 | 222.95 | 61400 |
| 220 | -1.85 -0.81 % |
10-03-2025 13:15:00 Monday |
227.1 225.25 |
227.15 | 224.65 | 51980 |
| 221 | -1.9 -0.83 % |
10-03-2025 12:15:00 Monday |
229.1 227.2 |
229.1 | 226.75 | 33132 |
| 222 | -1.45 -0.63 % |
10-03-2025 11:15:00 Monday |
230.75 229.3 |
230.8 | 228.7 | 33337 |
| 223 | -2.45 -1.05 % |
10-03-2025 10:15:00 Monday |
233.2 230.75 |
233.2 | 230.65 | 32682 |
| 224 | 0 0 % |
10-03-2025 09:15:00 Monday |
233.25 233.25 |
235 | 231.7 | 45192 |
| 225 | -0.2 -0.09 % |
07-03-2025 15:15:00 Friday |
232.85 232.65 |
233 | 232.45 | 8786 |
| 226 | 0.6 0.26 % |
07-03-2025 14:15:00 Friday |
232.25 232.85 |
233.75 | 232.25 | 15028 |
| 227 | -1.15 -0.49 % |
07-03-2025 13:15:00 Friday |
233.3 232.15 |
234.2 | 231.2 | 19333 |
| 228 | -0.1 -0.04 % |
07-03-2025 12:15:00 Friday |
233 232.9 |
234.4 | 232.65 | 24110 |
| 229 | -1.9 -0.81 % |
07-03-2025 11:15:00 Friday |
235.2 233.3 |
235.55 | 233.25 | 40666 |
| 230 | 2.8 1.2 % |
07-03-2025 10:15:00 Friday |
232.65 235.45 |
236.3 | 232.6 | 44993 |
| 231 | -0.9 -0.39 % |
07-03-2025 09:15:00 Friday |
233.55 232.65 |
234.85 | 231.2 | 69963 |
| 232 | -0.05 -0.02 % |
06-03-2025 15:15:00 Thursday |
232.45 232.4 |
232.8 | 232 | 29244 |
| 233 | -0.3 -0.13 % |
06-03-2025 14:15:00 Thursday |
232.9 232.6 |
233.35 | 231.8 | 52088 |
| 234 | 1.75 0.76 % |
06-03-2025 13:15:00 Thursday |
231.1 232.85 |
233.6 | 230.25 | 70982 |
| 235 | 1.9 0.83 % |
06-03-2025 12:15:00 Thursday |
229.2 231.1 |
231.7 | 229.05 | 41157 |
| 236 | -0.65 -0.28 % |
06-03-2025 11:15:00 Thursday |
229.7 229.05 |
229.85 | 228.3 | 46001 |
| 237 | 2.4 1.06 % |
06-03-2025 10:15:00 Thursday |
227.2 229.6 |
229.8 | 227.15 | 74152 |
| 238 | -3.95 -1.71 % |
06-03-2025 09:15:00 Thursday |
231.15 227.2 |
231.7 | 226.75 | 222861 |
| 239 | 0.75 0.33 % |
05-03-2025 15:15:00 Wednesday |
229 229.75 |
229.75 | 228.7 | 33299 |
| 240 | -0.4 -0.17 % |
05-03-2025 14:15:00 Wednesday |
229.4 229 |
229.65 | 228.5 | 38923 |
| 241 | -0.6 -0.26 % |
05-03-2025 13:15:00 Wednesday |
230 229.4 |
230.55 | 228.7 | 28939 |
| 242 | -0.75 -0.32 % |
05-03-2025 12:15:00 Wednesday |
230.8 230.05 |
231 | 229.65 | 27557 |
| 243 | 0.9 0.39 % |
05-03-2025 11:15:00 Wednesday |
229.95 230.85 |
231.25 | 229.55 | 47009 |
| 244 | 2.45 1.08 % |
05-03-2025 10:15:00 Wednesday |
227.5 229.95 |
230.1 | 226.75 | 93711 |
| 245 | -0.65 -0.28 % |
05-03-2025 09:15:00 Wednesday |
228.25 227.6 |
229.3 | 226.85 | 84800 |
| 246 | 0.15 0.07 % |
04-03-2025 15:15:00 Tuesday |
227 227.15 |
227.15 | 226.4 | 27429 |
| 247 | -0.55 -0.24 % |
04-03-2025 14:15:00 Tuesday |
227.5 226.95 |
227.65 | 226.4 | 34639 |
| 248 | 2.75 1.22 % |
04-03-2025 13:15:00 Tuesday |
224.6 227.35 |
227.65 | 224.5 | 32440 |
| 249 | 0 0 % |
04-03-2025 12:15:00 Tuesday |
224.6 224.6 |
225.5 | 224.1 | 7762 |
| 250 | -0.6 -0.27 % |
04-03-2025 11:15:00 Tuesday |
225.45 224.85 |
225.5 | 224.4 | 22681 |
| 251 | 1.05 0.47 % |
04-03-2025 10:15:00 Tuesday |
224.55 225.6 |
226.55 | 224.2 | 16466 |
| 252 | 9.35 4.34 % |
04-03-2025 09:15:00 Tuesday |
215.2 224.55 |
225.65 | 215.2 | 117731 |
| 253 | -0.1 -0.04 % |
03-03-2025 15:15:00 Monday |
225.2 225.1 |
225.65 | 225 | 13466 |
| 254 | -0.1 -0.04 % |
03-03-2025 14:15:00 Monday |
225.15 225.05 |
225.95 | 224.55 | 34744 |
| 255 | 0.1 0.04 % |
03-03-2025 13:15:00 Monday |
225.2 225.3 |
225.45 | 223.4 | 76628 |
| 256 | 4.15 1.88 % |
03-03-2025 12:15:00 Monday |
221.05 225.2 |
225.2 | 220.5 | 86099 |
| 257 | -0.25 -0.11 % |
03-03-2025 11:15:00 Monday |
221.55 221.3 |
222.5 | 220.4 | 90405 |
| 258 | 3 1.37 % |
03-03-2025 10:15:00 Monday |
218.5 221.5 |
223.75 | 218.3 | 104957 |
| 259 | -7.2 -3.19 % |
03-03-2025 09:15:00 Monday |
225.65 218.45 |
225.65 | 218.3 | 224920 |
| 260 | 0.2 0.09 % |
28-02-2025 15:15:00 Friday |
225.55 225.75 |
226 | 224.9 | 45416 |
| 261 | 1.3 0.58 % |
28-02-2025 14:15:00 Friday |
224.3 225.6 |
225.75 | 223.65 | 88331 |
| 262 | 0.75 0.34 % |
28-02-2025 13:15:00 Friday |
223.6 224.35 |
225.1 | 223.6 | 48965 |
| 263 | -1.1 -0.49 % |
28-02-2025 12:15:00 Friday |
224.95 223.85 |
225.4 | 223.2 | 98872 |
| 264 | -1.85 -0.81 % |
28-02-2025 11:15:00 Friday |
227.05 225.2 |
227.5 | 224.35 | 81448 |
| 265 | -0.7 -0.31 % |
28-02-2025 10:15:00 Friday |
227.75 227.05 |
228.15 | 226.3 | 54009 |
| 266 | -2.7 -1.17 % |
28-02-2025 09:15:00 Friday |
230.25 227.55 |
230.4 | 226.45 | 109258 |
| 267 | 0 0 % |
27-02-2025 15:15:00 Thursday |
231.1 231.1 |
231.45 | 230.8 | 20379 |
| 268 | 1.95 0.85 % |
27-02-2025 14:15:00 Thursday |
229.1 231.05 |
231.2 | 229 | 27309 |
| 269 | 0.05 0.02 % |
27-02-2025 13:15:00 Thursday |
229.05 229.1 |
229.75 | 228.8 | 16006 |
| 270 | 0.15 0.07 % |
27-02-2025 12:15:00 Thursday |
228.85 229 |
229.3 | 228.5 | 12853 |
| 271 | -2.45 -1.06 % |
27-02-2025 11:15:00 Thursday |
231.45 229 |
231.6 | 228.95 | 33250 |
| 272 | 1.45 0.63 % |
27-02-2025 10:15:00 Thursday |
230 231.45 |
231.7 | 229.6 | 37442 |
| 273 | -4.2 -1.8 % |
27-02-2025 09:15:00 Thursday |
233.9 229.7 |
233.9 | 229.5 | 63119 |
| 274 | -0.3 -0.13 % |
25-02-2025 15:15:00 Tuesday |
233.3 233 |
233.3 | 232.4 | 21018 |
| 275 | -0.25 -0.11 % |
25-02-2025 14:15:00 Tuesday |
233.55 233.3 |
234.25 | 233 | 36467 |
| 276 | -1.45 -0.62 % |
25-02-2025 13:15:00 Tuesday |
234.85 233.4 |
234.95 | 233.15 | 22769 |
| 277 | -0.35 -0.15 % |
25-02-2025 12:15:00 Tuesday |
235.2 234.85 |
235.5 | 234.25 | 15712 |
| 278 | -0.55 -0.23 % |
25-02-2025 11:15:00 Tuesday |
235.75 235.2 |
236 | 234.25 | 75672 |
| 279 | 0.2 0.08 % |
25-02-2025 10:15:00 Tuesday |
235.75 235.95 |
236.15 | 234.75 | 28537 |
| 280 | 0.9 0.38 % |
25-02-2025 09:15:00 Tuesday |
234.55 235.45 |
236.75 | 234.55 | 76453 |
| 281 | 0.2 0.09 % |
24-02-2025 15:15:00 Monday |
234.2 234.4 |
234.55 | 234 | 11745 |
| 282 | -1.4 -0.59 % |
24-02-2025 14:15:00 Monday |
235.75 234.35 |
235.95 | 234 | 32945 |
| 283 | -0.1 -0.04 % |
24-02-2025 13:15:00 Monday |
235.85 235.75 |
236.15 | 235.25 | 20596 |
| 284 | -0.15 -0.06 % |
24-02-2025 12:15:00 Monday |
236.05 235.9 |
236.5 | 235.55 | 14029 |
| 285 | 0.2 0.08 % |
24-02-2025 11:15:00 Monday |
235.9 236.1 |
237.6 | 235.75 | 35861 |
| 286 | -0.25 -0.11 % |
24-02-2025 10:15:00 Monday |
236.05 235.8 |
236.35 | 235.15 | 46931 |
| 287 | -0.65 -0.27 % |
24-02-2025 09:15:00 Monday |
236.65 236 |
237.95 | 234.5 | 88654 |
| 288 | -0.8 -0.33 % |
21-02-2025 15:15:00 Friday |
240.3 239.5 |
240.5 | 239 | 10119 |
| 289 | 1.15 0.48 % |
21-02-2025 14:15:00 Friday |
239.2 240.35 |
240.7 | 239.15 | 19311 |
| 290 | -0.55 -0.23 % |
21-02-2025 13:15:00 Friday |
239.75 239.2 |
239.9 | 238.15 | 14175 |
| 291 | 0.35 0.15 % |
21-02-2025 12:15:00 Friday |
239.35 239.7 |
240.7 | 239.35 | 7162 |
| 292 | 0.9 0.38 % |
21-02-2025 11:15:00 Friday |
238.4 239.3 |
240.5 | 238.2 | 19277 |
| 293 | -0.2 -0.08 % |
21-02-2025 10:15:00 Friday |
238.7 238.5 |
239.9 | 238.15 | 13519 |
| 294 | -3.1 -1.28 % |
21-02-2025 09:15:00 Friday |
241.85 238.75 |
243 | 238.5 | 47006 |
| 295 | -1.05 -0.43 % |
20-02-2025 15:15:00 Thursday |
242.05 241 |
242.15 | 241 | 12808 |
| 296 | -0.1 -0.04 % |
20-02-2025 14:15:00 Thursday |
242.25 242.15 |
242.6 | 241.6 | 24030 |
| 297 | 0.8 0.33 % |
20-02-2025 13:15:00 Thursday |
241.35 242.15 |
242.4 | 241 | 31995 |
| 298 | 1.35 0.56 % |
20-02-2025 12:15:00 Thursday |
239.95 241.3 |
241.5 | 239.95 | 33786 |
| 299 | -0.7 -0.29 % |
20-02-2025 11:15:00 Thursday |
240.7 240 |
240.7 | 239.8 | 37615 |
| 300 | 1.9 0.8 % |
20-02-2025 10:15:00 Thursday |
238.8 240.7 |
240.8 | 238.8 | 36640 |
| 301 | 1.9 0.8 % |
20-02-2025 09:15:00 Thursday |
236.95 238.85 |
239.65 | 236.6 | 68267 |
| 302 | -0.65 -0.27 % |
19-02-2025 15:15:00 Wednesday |
238.45 237.8 |
238.45 | 237.8 | 7943 |
| 303 | 0.4 0.17 % |
19-02-2025 14:15:00 Wednesday |
238.4 238.8 |
238.85 | 237.35 | 23169 |
| 304 | 1.6 0.68 % |
19-02-2025 13:15:00 Wednesday |
236.7 238.3 |
238.55 | 236.35 | 18940 |
| 305 | -1 -0.42 % |
19-02-2025 12:15:00 Wednesday |
237.55 236.55 |
237.7 | 235.9 | 14998 |
| 306 | 0.65 0.27 % |
19-02-2025 11:15:00 Wednesday |
236.85 237.5 |
237.7 | 236.4 | 9502 |
| 307 | -0.55 -0.23 % |
19-02-2025 10:15:00 Wednesday |
237.6 237.05 |
238.45 | 236.4 | 13127 |
| 308 | 1.1 0.47 % |
19-02-2025 09:15:00 Wednesday |
236.3 237.4 |
238.25 | 234.9 | 46330 |
| 309 | -0.7 -0.3 % |
18-02-2025 15:15:00 Tuesday |
236.7 236 |
236.85 | 235.55 | 32404 |
| 310 | 2.5 1.07 % |
18-02-2025 14:15:00 Tuesday |
234.15 236.65 |
237.1 | 234 | 80370 |
| 311 | 1.95 0.84 % |
18-02-2025 13:15:00 Tuesday |
232.3 234.25 |
234.5 | 232.15 | 40261 |
| 312 | -0.35 -0.15 % |
18-02-2025 12:15:00 Tuesday |
232.65 232.3 |
233 | 231.7 | 34065 |
| 313 | 0.55 0.24 % |
18-02-2025 11:15:00 Tuesday |
232.2 232.75 |
233.2 | 232.15 | 34793 |
| 314 | 0.6 0.26 % |
18-02-2025 10:15:00 Tuesday |
231.7 232.3 |
233.35 | 230.95 | 52980 |
| 315 | -0.35 -0.15 % |
18-02-2025 09:15:00 Tuesday |
232.2 231.85 |
234.1 | 229.5 | 77209 |
| 316 | 0.25 0.11 % |
17-02-2025 15:15:00 Monday |
233.8 234.05 |
234.3 | 233.3 | 8594 |
| 317 | 1.4 0.6 % |
17-02-2025 14:15:00 Monday |
232.6 234 |
234 | 232.5 | 11418 |
| 318 | 0.65 0.28 % |
17-02-2025 13:15:00 Monday |
231.85 232.5 |
233.5 | 231.5 | 12681 |
| 319 | 0.95 0.41 % |
17-02-2025 12:15:00 Monday |
230.65 231.6 |
232.2 | 230.3 | 16378 |
| 320 | -0.25 -0.11 % |
17-02-2025 11:15:00 Monday |
231.1 230.85 |
231.55 | 230.3 | 29558 |
| 321 | 0.8 0.35 % |
17-02-2025 10:15:00 Monday |
230.65 231.45 |
233.8 | 230.55 | 29315 |
| 322 | 0.65 0.28 % |
17-02-2025 09:15:00 Monday |
230 230.65 |
231.6 | 225.35 | 67756 |
| 323 | 0.1 0.04 % |
14-02-2025 15:15:00 Friday |
230.6 230.7 |
230.8 | 230.15 | 22381 |
| 324 | 3.55 1.56 % |
14-02-2025 14:15:00 Friday |
227.05 230.6 |
230.8 | 226.85 | 79255 |
| 325 | -1.25 -0.55 % |
14-02-2025 13:15:00 Friday |
228.4 227.15 |
229.5 | 227.05 | 90061 |
| 326 | -1.4 -0.61 % |
14-02-2025 12:15:00 Friday |
229.85 228.45 |
229.95 | 228 | 72721 |
| 327 | -0.1 -0.04 % |
14-02-2025 11:15:00 Friday |
229.9 229.8 |
230.6 | 229.05 | 55323 |
| 328 | -3.3 -1.42 % |
14-02-2025 10:15:00 Friday |
233.15 229.85 |
233.9 | 229 | 97012 |
| 329 | -1.65 -0.7 % |
14-02-2025 09:15:00 Friday |
235 233.35 |
237.35 | 232.45 | 71047 |
| 330 | 0.55 0.23 % |
13-02-2025 15:15:00 Thursday |
234.9 235.45 |
235.5 | 234.7 | 23205 |
| 331 | -0.65 -0.28 % |
13-02-2025 14:15:00 Thursday |
235.55 234.9 |
235.7 | 234.45 | 54174 |
| 332 | -1.9 -0.8 % |
13-02-2025 13:15:00 Thursday |
237.45 235.55 |
238.2 | 235.25 | 45379 |
| 333 | -0.55 -0.23 % |
13-02-2025 12:15:00 Thursday |
238 237.45 |
238.5 | 237.25 | 27601 |
| 334 | 0.25 0.11 % |
13-02-2025 11:15:00 Thursday |
237.5 237.75 |
238.5 | 237.25 | 27122 |
| 335 | 0.55 0.23 % |
13-02-2025 10:15:00 Thursday |
236.9 237.45 |
238.35 | 236.4 | 36501 |
| 336 | -2.5 -1.04 % |
13-02-2025 09:15:00 Thursday |
239.4 236.9 |
239.4 | 235.05 | 129936 |
| 337 | 0.15 0.06 % |
12-02-2025 15:15:00 Wednesday |
237.5 237.65 |
238.15 | 237.25 | 21985 |
| 338 | 0.95 0.4 % |
12-02-2025 14:15:00 Wednesday |
236.5 237.45 |
237.85 | 236.4 | 46152 |
| 339 | -2.4 -1 % |
12-02-2025 13:15:00 Wednesday |
238.9 236.5 |
239 | 236.15 | 36072 |
| 340 | 0.2 0.08 % |
12-02-2025 12:15:00 Wednesday |
238.4 238.6 |
239.5 | 238.05 | 38953 |
| 341 | 0.6 0.25 % |
12-02-2025 11:15:00 Wednesday |
237.75 238.35 |
239.6 | 237.1 | 63262 |
| 342 | 2.6 1.11 % |
12-02-2025 10:15:00 Wednesday |
234.95 237.55 |
238.1 | 234.05 | 90896 |
| 343 | -4.05 -1.69 % |
12-02-2025 09:15:00 Wednesday |
239.05 235 |
241.3 | 234.65 | 157584 |
| 344 | 0.25 0.1 % |
11-02-2025 15:15:00 Tuesday |
239.15 239.4 |
239.65 | 238.5 | 20815 |
| 345 | 1.6 0.67 % |
11-02-2025 14:15:00 Tuesday |
237.55 239.15 |
239.35 | 237 | 55374 |
| 346 | 0.35 0.15 % |
11-02-2025 13:15:00 Tuesday |
237.2 237.55 |
238.55 | 236.65 | 78683 |
| 347 | -3.25 -1.35 % |
11-02-2025 12:15:00 Tuesday |
240.75 237.5 |
240.85 | 237.2 | 52175 |
| 348 | 1.15 0.48 % |
11-02-2025 11:15:00 Tuesday |
239.7 240.85 |
241 | 239.6 | 49289 |
| 349 | -0.2 -0.08 % |
11-02-2025 10:15:00 Tuesday |
239.9 239.7 |
240.4 | 239.25 | 54925 |
| 350 | -2.65 -1.09 % |
11-02-2025 09:15:00 Tuesday |
242.55 239.9 |
242.75 | 239.3 | 125294 |
| 351 | 0.35 0.14 % |
10-02-2025 15:15:00 Monday |
242.55 242.9 |
242.9 | 242.3 | 21508 |
| 352 | 0.35 0.14 % |
10-02-2025 14:15:00 Monday |
242.2 242.55 |
243.25 | 242.1 | 46219 |
| 353 | -0.2 -0.08 % |
10-02-2025 13:15:00 Monday |
242.3 242.1 |
242.9 | 242.1 | 24223 |
| 354 | 0 0 % |
10-02-2025 12:15:00 Monday |
242.3 242.3 |
242.85 | 242 | 31843 |
| 355 | -0.2 -0.08 % |
10-02-2025 11:15:00 Monday |
242.5 242.3 |
243 | 241.75 | 59798 |
| 356 | -1.15 -0.47 % |
10-02-2025 10:15:00 Monday |
243.75 242.6 |
243.95 | 242.25 | 78474 |
| 357 | -4.55 -1.83 % |
10-02-2025 09:15:00 Monday |
248.25 243.7 |
249.9 | 243.25 | 129835 |
| 358 | -0.1 -0.04 % |
07-02-2025 15:15:00 Friday |
249.1 249 |
249.45 | 248.5 | 32501 |
| 359 | 1.1 0.44 % |
07-02-2025 14:15:00 Friday |
248 249.1 |
249.1 | 247.6 | 48422 |
| 360 | -1.1 -0.44 % |
07-02-2025 13:15:00 Friday |
249.2 248.1 |
249.95 | 248 | 38405 |
| 361 | -1.15 -0.46 % |
07-02-2025 12:15:00 Friday |
250.3 249.15 |
250.4 | 249 | 41083 |
| 362 | -0.75 -0.3 % |
07-02-2025 11:15:00 Friday |
250.8 250.05 |
251.75 | 250 | 41310 |
| 363 | 1.95 0.78 % |
07-02-2025 10:15:00 Friday |
248.85 250.8 |
250.85 | 247.85 | 63689 |
| 364 | -3.75 -1.49 % |
07-02-2025 09:15:00 Friday |
252.4 248.65 |
253.25 | 247.75 | 204836 |
| 365 | 0.55 0.21 % |
06-02-2025 15:15:00 Thursday |
255.85 256.4 |
256.8 | 255.8 | 21216 |
| 366 | 1.15 0.45 % |
06-02-2025 14:15:00 Thursday |
254.95 256.1 |
256.35 | 254.8 | 25535 |
| 367 | -0.75 -0.29 % |
06-02-2025 13:15:00 Thursday |
255.65 254.9 |
255.65 | 254.3 | 26701 |
| 368 | -0.65 -0.25 % |
06-02-2025 12:15:00 Thursday |
256.3 255.65 |
256.85 | 255.4 | 29112 |
| 369 | -2.1 -0.81 % |
06-02-2025 11:15:00 Thursday |
258.4 256.3 |
258.65 | 256.3 | 23571 |
| 370 | -0.35 -0.14 % |
06-02-2025 10:15:00 Thursday |
259.05 258.7 |
260.35 | 258.4 | 31107 |
| 371 | -3.85 -1.46 % |
06-02-2025 09:15:00 Thursday |
262.95 259.1 |
263 | 259.1 | 67271 |
| 372 | -0.75 -0.29 % |
05-02-2025 15:15:00 Wednesday |
261.75 261 |
261.85 | 261 | 21559 |
| 373 | 0.85 0.33 % |
05-02-2025 14:15:00 Wednesday |
260.9 261.75 |
262.9 | 260.75 | 95762 |
| 374 | 1.95 0.75 % |
05-02-2025 13:15:00 Wednesday |
258.95 260.9 |
262.1 | 258.95 | 75104 |
| 375 | 0.5 0.19 % |
05-02-2025 12:15:00 Wednesday |
258.65 259.15 |
259.5 | 258 | 88177 |
| 376 | -0.35 -0.14 % |
05-02-2025 11:15:00 Wednesday |
259 258.65 |
259.85 | 258.1 | 23400 |
| 377 | -0.2 -0.08 % |
05-02-2025 10:15:00 Wednesday |
259.25 259.05 |
261.1 | 257.8 | 91130 |
| 378 | 1.3 0.5 % |
05-02-2025 09:15:00 Wednesday |
257.75 259.05 |
261.5 | 257.75 | 185586 |
| 379 | 0.45 0.18 % |
04-02-2025 15:15:00 Tuesday |
254.1 254.55 |
254.95 | 254 | 19164 |
| 380 | 0.4 0.16 % |
04-02-2025 14:15:00 Tuesday |
253.55 253.95 |
254.35 | 252.7 | 42140 |
| 381 | -2.45 -0.96 % |
04-02-2025 13:15:00 Tuesday |
256 253.55 |
256.15 | 253.15 | 43280 |
| 382 | -0.2 -0.08 % |
04-02-2025 12:15:00 Tuesday |
256 255.8 |
256.4 | 255.2 | 31362 |
| 383 | 2.35 0.93 % |
04-02-2025 11:15:00 Tuesday |
254 256.35 |
256.5 | 253.75 | 39688 |
| 384 | -1.65 -0.64 % |
04-02-2025 10:15:00 Tuesday |
255.95 254.3 |
256.65 | 253.25 | 64909 |
| 385 | 2.95 1.17 % |
04-02-2025 09:15:00 Tuesday |
252.95 255.9 |
257.55 | 252.25 | 126910 |
| 386 | 2.3 0.93 % |
03-02-2025 15:15:00 Monday |
248.5 250.8 |
251.35 | 248.3 | 19021 |
| 387 | 1.95 0.79 % |
03-02-2025 14:15:00 Monday |
246.6 248.55 |
248.6 | 246 | 60980 |
| 388 | 0.6 0.24 % |
03-02-2025 13:15:00 Monday |
246.1 246.7 |
246.85 | 245.3 | 56006 |
| 389 | -0.9 -0.36 % |
03-02-2025 12:15:00 Monday |
247.25 246.35 |
247.7 | 245.25 | 90891 |
| 390 | -1.75 -0.7 % |
03-02-2025 11:15:00 Monday |
249 247.25 |
249.35 | 246.15 | 42044 |
| 391 | 1.6 0.65 % |
03-02-2025 10:15:00 Monday |
247.4 249 |
249.35 | 246.45 | 29357 |
| 392 | -8.7 -3.4 % |
03-02-2025 09:15:00 Monday |
256.2 247.5 |
256.5 | 245 | 88202 |
| 393 | 0.2 0.08 % |
01-02-2025 15:15:00 Saturday |
257.65 257.85 |
258.05 | 257.2 | 29626 |
| 394 | 0.3 0.12 % |
01-02-2025 14:15:00 Saturday |
257.4 257.7 |
258.45 | 256 | 38427 |
| 395 | 2 0.78 % |
01-02-2025 13:15:00 Saturday |
255.6 257.6 |
257.8 | 255 | 30455 |
| 396 | -3.2 -1.24 % |
01-02-2025 12:15:00 Saturday |
259 255.8 |
259 | 254.55 | 25485 |
| 397 | -2.8 -1.07 % |
01-02-2025 11:15:00 Saturday |
261.25 258.45 |
262.5 | 258 | 39328 |
| 398 | 0.95 0.36 % |
01-02-2025 10:15:00 Saturday |
260.45 261.4 |
261.7 | 258.7 | 40345 |
| 399 | 0.45 0.17 % |
01-02-2025 09:15:00 Saturday |
260 260.45 |
261.7 | 253.8 | 127273 |
| 400 | -0.45 -0.17 % |
31-01-2025 15:15:00 Friday |
263.25 262.8 |
263.45 | 261.95 | 12136 |
| 401 | 3.65 1.41 % |
31-01-2025 14:15:00 Friday |
259.6 263.25 |
263.25 | 259.1 | 27853 |
| 402 | -0.7 -0.27 % |
31-01-2025 13:15:00 Friday |
260.1 259.4 |
260.75 | 259.05 | 15017 |
| 403 | 0.05 0.02 % |
31-01-2025 12:15:00 Friday |
260.05 260.1 |
260.2 | 258.6 | 17461 |
| 404 | 0.7 0.27 % |
31-01-2025 11:15:00 Friday |
259.3 260 |
260.1 | 258.7 | 21051 |
| 405 | 1.7 0.66 % |
31-01-2025 10:15:00 Friday |
257.6 259.3 |
260.05 | 257 | 26794 |
| 406 | 0.5 0.19 % |
31-01-2025 09:15:00 Friday |
256.9 257.4 |
260.4 | 255.25 | 53687 |
| 407 | -0.55 -0.21 % |
30-01-2025 15:15:00 Thursday |
257.55 257 |
258 | 256.8 | 18537 |
| 408 | 2.65 1.04 % |
30-01-2025 14:15:00 Thursday |
254.75 257.4 |
257.65 | 254.5 | 38819 |
| 409 | -3.95 -1.53 % |
30-01-2025 13:15:00 Thursday |
258.6 254.65 |
258.75 | 254.6 | 27516 |
| 410 | 1.45 0.56 % |
30-01-2025 12:15:00 Thursday |
257.3 258.75 |
259.35 | 256.9 | 26693 |
| 411 | -0.95 -0.37 % |
30-01-2025 11:15:00 Thursday |
258.25 257.3 |
258.85 | 257.15 | 23336 |
| 412 | 0.8 0.31 % |
30-01-2025 10:15:00 Thursday |
257.75 258.55 |
258.8 | 256.5 | 41889 |
| 413 | 5.25 2.08 % |
30-01-2025 09:15:00 Thursday |
252.35 257.6 |
257.6 | 251.15 | 69455 |
| 414 | 0.45 0.18 % |
29-01-2025 15:15:00 Wednesday |
251.55 252 |
252 | 250.35 | 36012 |
| 415 | 0.35 0.14 % |
29-01-2025 14:15:00 Wednesday |
251.2 251.55 |
252 | 250.95 | 24690 |
| 416 | -0.2 -0.08 % |
29-01-2025 13:15:00 Wednesday |
251.3 251.1 |
252 | 250.8 | 33514 |
| 417 | 1.9 0.76 % |
29-01-2025 12:15:00 Wednesday |
249.3 251.2 |
251.3 | 249.3 | 50718 |
| 418 | 1.05 0.42 % |
29-01-2025 11:15:00 Wednesday |
248.2 249.25 |
249.5 | 247.05 | 45587 |
| 419 | -0.5 -0.2 % |
29-01-2025 10:15:00 Wednesday |
248.85 248.35 |
249.4 | 248.15 | 31730 |
| 420 | -0.15 -0.06 % |
29-01-2025 09:15:00 Wednesday |
248.95 248.8 |
250.85 | 247.7 | 66625 |
| 421 | -0.25 -0.1 % |
28-01-2025 15:15:00 Tuesday |
248.85 248.6 |
250.05 | 248.55 | 10049 |
| 422 | -0.7 -0.28 % |
28-01-2025 14:15:00 Tuesday |
249.3 248.6 |
250.3 | 248.05 | 12585 |
| 423 | -1.8 -0.72 % |
28-01-2025 13:15:00 Tuesday |
251.35 249.55 |
251.65 | 248.65 | 19379 |
| 424 | -0.55 -0.22 % |
28-01-2025 12:15:00 Tuesday |
251.95 251.4 |
252 | 249.4 | 12053 |
| 425 | 3.1 1.25 % |
28-01-2025 11:15:00 Tuesday |
248.65 251.75 |
252 | 248.4 | 40860 |
| 426 | 0 0 % |
28-01-2025 10:15:00 Tuesday |
248.55 248.55 |
249.1 | 246.8 | 19419 |
| 427 | -1.55 -0.62 % |
28-01-2025 09:15:00 Tuesday |
250.45 248.9 |
252.3 | 247.4 | 40331 |
| 428 | -0.85 -0.34 % |
27-01-2025 15:15:00 Monday |
251.4 250.55 |
251.55 | 250 | 12335 |
| 429 | -0.25 -0.1 % |
27-01-2025 14:15:00 Monday |
251.6 251.35 |
252.2 | 249.6 | 34916 |
| 430 | -1.45 -0.57 % |
27-01-2025 13:15:00 Monday |
253.3 251.85 |
253.35 | 251.65 | 6132 |
| 431 | 1.9 0.76 % |
27-01-2025 12:15:00 Monday |
251.1 253 |
253.8 | 251 | 20056 |
| 432 | -0.65 -0.26 % |
27-01-2025 11:15:00 Monday |
251.75 251.1 |
252.45 | 250.45 | 17416 |
| 433 | -2.2 -0.87 % |
27-01-2025 10:15:00 Monday |
254 251.8 |
254.05 | 250.95 | 28652 |
| 434 | -0.7 -0.27 % |
27-01-2025 09:15:00 Monday |
255 254.3 |
256.4 | 253.7 | 38661 |
| 435 | 2.4 0.94 % |
24-01-2025 15:15:00 Friday |
256 258.4 |
258.45 | 255.8 | 28446 |
| 436 | -2 -0.78 % |
24-01-2025 14:15:00 Friday |
258 256 |
258.2 | 255.6 | 53612 |
| 437 | -1.45 -0.56 % |
24-01-2025 13:15:00 Friday |
259.65 258.2 |
259.65 | 258 | 42311 |
| 438 | -0.6 -0.23 % |
24-01-2025 12:15:00 Friday |
260.3 259.7 |
261 | 259.05 | 23510 |
| 439 | -0.5 -0.19 % |
24-01-2025 11:15:00 Friday |
260.75 260.25 |
262.2 | 260.2 | 24295 |
| 440 | 1.4 0.54 % |
24-01-2025 10:15:00 Friday |
259.6 261 |
261.15 | 258.5 | 37757 |
| 441 | -3.2 -1.22 % |
24-01-2025 09:15:00 Friday |
262.7 259.5 |
265.55 | 259.35 | 65220 |
| 442 | -0.4 -0.15 % |
23-01-2025 15:15:00 Thursday |
263.1 262.7 |
263.35 | 262.7 | 7021 |
| 443 | -0.25 -0.1 % |
23-01-2025 14:15:00 Thursday |
263 262.75 |
263.2 | 262.5 | 6716 |
| 444 | 0.2 0.08 % |
23-01-2025 13:15:00 Thursday |
262.9 263.1 |
263.25 | 262.7 | 3021 |
| 445 | 0 0 % |
23-01-2025 12:15:00 Thursday |
262.9 262.9 |
263.25 | 262.45 | 2643 |
| 446 | -0.2 -0.08 % |
23-01-2025 11:15:00 Thursday |
263.1 262.9 |
263.4 | 262.25 | 7725 |
| 447 | 0.1 0.04 % |
23-01-2025 10:15:00 Thursday |
263.05 263.15 |
263.85 | 262.8 | 8425 |
| 448 | 0.15 0.06 % |
23-01-2025 09:15:00 Thursday |
262.7 262.85 |
263.5 | 261.2 | 21180 |
| 449 | -0.1 -0.04 % |
22-01-2025 15:15:00 Wednesday |
263.95 263.85 |
264.5 | 263.65 | 15544 |
| 450 | 0.65 0.25 % |
22-01-2025 14:15:00 Wednesday |
263.5 264.15 |
264.4 | 263.15 | 20667 |
| 451 | 0.4 0.15 % |
22-01-2025 13:15:00 Wednesday |
263.5 263.9 |
263.9 | 262.75 | 12491 |
| 452 | 1.3 0.5 % |
22-01-2025 12:15:00 Wednesday |
262.3 263.6 |
263.6 | 261.8 | 13122 |
| 453 | -0.7 -0.27 % |
22-01-2025 11:15:00 Wednesday |
263 262.3 |
263.45 | 261.8 | 20996 |
| 454 | -0.1 -0.04 % |
22-01-2025 10:15:00 Wednesday |
263.3 263.2 |
264.15 | 262.45 | 19658 |
| 455 | -2.3 -0.87 % |
22-01-2025 09:15:00 Wednesday |
265.75 263.45 |
266.25 | 262.7 | 38273 |
| 456 | 0.1 0.04 % |
21-01-2025 15:15:00 Tuesday |
266 266.1 |
266.35 | 265.45 | 19410 |
| 457 | -1.35 -0.51 % |
21-01-2025 14:15:00 Tuesday |
267.2 265.85 |
267.5 | 265 | 28156 |
| 458 | -0.6 -0.22 % |
21-01-2025 13:15:00 Tuesday |
267.8 267.2 |
268.05 | 266.5 | 10384 |
| 459 | 0.2 0.07 % |
21-01-2025 12:15:00 Tuesday |
267.45 267.65 |
268.35 | 266.7 | 11655 |
| 460 | 0.75 0.28 % |
21-01-2025 11:15:00 Tuesday |
266.8 267.55 |
268.1 | 265.95 | 20164 |
| 461 | 0.15 0.06 % |
21-01-2025 10:15:00 Tuesday |
266.65 266.8 |
267.2 | 264.85 | 34356 |
| 462 | -2.3 -0.86 % |
21-01-2025 09:15:00 Tuesday |
268.95 266.65 |
269.3 | 266.05 | 56444 |
| 463 | -0.6 -0.22 % |
20-01-2025 15:15:00 Monday |
269.3 268.7 |
269.45 | 268.05 | 22257 |
| 464 | 1.55 0.58 % |
20-01-2025 14:15:00 Monday |
268 269.55 |
270.55 | 268 | 48159 |
| 465 | -0.2 -0.07 % |
20-01-2025 13:15:00 Monday |
268.4 268.2 |
268.5 | 267.75 | 12966 |
| 466 | 0.3 0.11 % |
20-01-2025 12:15:00 Monday |
268.05 268.35 |
268.35 | 267.65 | 14179 |
| 467 | 1.25 0.47 % |
20-01-2025 11:15:00 Monday |
266.8 268.05 |
268.45 | 266.8 | 25260 |
| 468 | -0.55 -0.21 % |
20-01-2025 10:15:00 Monday |
267.55 267 |
267.7 | 266.55 | 23822 |
| 469 | -0.55 -0.21 % |
20-01-2025 09:15:00 Monday |
268.25 267.7 |
269.35 | 265 | 60435 |
| 470 | -0.35 -0.13 % |
17-01-2025 15:15:00 Friday |
266.9 266.55 |
267 | 266.35 | 50431 |
| 471 | 1.1 0.41 % |
17-01-2025 14:15:00 Friday |
265.8 266.9 |
266.9 | 265.55 | 100964 |
| 472 | 0.2 0.08 % |
17-01-2025 13:15:00 Friday |
265.6 265.8 |
266 | 265.2 | 51347 |
| 473 | -0.3 -0.11 % |
17-01-2025 12:15:00 Friday |
265.9 265.6 |
266.4 | 265.25 | 62869 |
| 474 | 1.45 0.55 % |
17-01-2025 11:15:00 Friday |
264.4 265.85 |
266 | 264.25 | 83738 |
| 475 | -0.6 -0.23 % |
17-01-2025 10:15:00 Friday |
265 264.4 |
265.95 | 263.1 | 117395 |
| 476 | 1.85 0.7 % |
17-01-2025 09:15:00 Friday |
263.2 265.05 |
266.3 | 261.6 | 164977 |
| 477 | 0 0 % |
16-01-2025 15:15:00 Thursday |
263.05 263.05 |
263.75 | 263 | 13235 |
| 478 | -1.1 -0.42 % |
16-01-2025 14:15:00 Thursday |
263.9 262.8 |
264.1 | 262.75 | 19965 |
| 479 | 0.4 0.15 % |
16-01-2025 13:15:00 Thursday |
263.35 263.75 |
264.3 | 263.25 | 8911 |
| 480 | -0.2 -0.08 % |
16-01-2025 12:15:00 Thursday |
263.6 263.4 |
264.2 | 262.65 | 11048 |
| 481 | -0.45 -0.17 % |
16-01-2025 11:15:00 Thursday |
264 263.55 |
264.15 | 261.7 | 33571 |
| 482 | 1.6 0.61 % |
16-01-2025 10:15:00 Thursday |
262.65 264.25 |
265.5 | 262.1 | 56636 |
| 483 | 3.1 1.19 % |
16-01-2025 09:15:00 Thursday |
259.55 262.65 |
263.1 | 259.55 | 46627 |
| 484 | 0.05 0.02 % |
15-01-2025 15:15:00 Wednesday |
258.35 258.4 |
258.6 | 257.8 | 10267 |
| 485 | -1.15 -0.44 % |
15-01-2025 14:15:00 Wednesday |
259.65 258.5 |
259.95 | 257.8 | 30388 |
| 486 | 0.15 0.06 % |
15-01-2025 13:15:00 Wednesday |
259.5 259.65 |
259.9 | 258.85 | 16473 |
| 487 | -0.75 -0.29 % |
15-01-2025 12:15:00 Wednesday |
260.35 259.6 |
261 | 259.55 | 34180 |
| 488 | -2.15 -0.82 % |
15-01-2025 11:15:00 Wednesday |
262.7 260.55 |
263.15 | 260.4 | 25653 |
| 489 | 0.4 0.15 % |
15-01-2025 10:15:00 Wednesday |
262.5 262.9 |
264.3 | 261.55 | 66220 |
| 490 | 0.1 0.04 % |
15-01-2025 09:15:00 Wednesday |
262 262.1 |
262.5 | 258.6 | 51869 |
| 491 | -0.45 -0.17 % |
14-01-2025 15:15:00 Tuesday |
260.5 260.05 |
261.3 | 260 | 15433 |
| 492 | 1.05 0.4 % |
14-01-2025 14:15:00 Tuesday |
259.4 260.45 |
260.55 | 259.1 | 17527 |
| 493 | -1.3 -0.5 % |
14-01-2025 13:15:00 Tuesday |
260.7 259.4 |
260.7 | 259 | 10913 |
| 494 | 0.25 0.1 % |
14-01-2025 12:15:00 Tuesday |
260.4 260.65 |
260.9 | 259.5 | 14425 |
| 495 | -1.75 -0.67 % |
14-01-2025 11:15:00 Tuesday |
261.85 260.1 |
261.85 | 259.35 | 32602 |
| 496 | 3.7 1.43 % |
14-01-2025 10:15:00 Tuesday |
258.15 261.85 |
261.95 | 257.45 | 42575 |
| 497 | 2.45 0.96 % |
14-01-2025 09:15:00 Tuesday |
255.7 258.15 |
259.8 | 255.7 | 41157 |
| 498 | -0.05 -0.02 % |
13-01-2025 15:15:00 Monday |
256 255.95 |
256.5 | 255 | 54336 |
| 499 | 0.2 0.08 % |
13-01-2025 14:15:00 Monday |
255.65 255.85 |
257 | 254.55 | 112468 |
| 500 | -1.9 -0.74 % |
13-01-2025 13:15:00 Monday |
257.8 255.9 |
258.5 | 255.55 | 84284 |
| 501 | -1.55 -0.6 % |
13-01-2025 12:15:00 Monday |
259.5 257.95 |
259.65 | 257.3 | 66985 |
| 502 | 1.75 0.68 % |
13-01-2025 11:15:00 Monday |
257.95 259.7 |
260.65 | 257.05 | 88352 |
| 503 | -3.65 -1.4 % |
13-01-2025 10:15:00 Monday |
261.55 257.9 |
261.85 | 257.05 | 146580 |
| 504 | -4.55 -1.71 % |
13-01-2025 09:15:00 Monday |
265.6 261.05 |
268.5 | 259.2 | 536915 |
| 505 | 0.8 0.3 % |
10-01-2025 15:15:00 Friday |
262.5 263.3 |
263.75 | 262.5 | 27643 |
| 506 | -0.2 -0.08 % |
10-01-2025 14:15:00 Friday |
262.8 262.6 |
263.7 | 262.05 | 45798 |
| 507 | -1.85 -0.7 % |
10-01-2025 13:15:00 Friday |
264.6 262.75 |
265.3 | 262.65 | 18532 |
| 508 | 0.35 0.13 % |
10-01-2025 12:15:00 Friday |
264.55 264.9 |
265.2 | 263.4 | 27387 |
| 509 | -1.4 -0.53 % |
10-01-2025 11:15:00 Friday |
265.9 264.5 |
266.5 | 264.05 | 61660 |
| 510 | 5.85 2.25 % |
10-01-2025 10:15:00 Friday |
260 265.85 |
265.85 | 259.8 | 62663 |
| 511 | -4.1 -1.55 % |
10-01-2025 09:15:00 Friday |
264 259.9 |
264.75 | 258.5 | 82678 |
| 512 | 2.1 0.8 % |
09-01-2025 15:15:00 Thursday |
262.2 264.3 |
264.55 | 262 | 27393 |
| 513 | -0.15 -0.06 % |
09-01-2025 14:15:00 Thursday |
262.35 262.2 |
263.2 | 261.8 | 25676 |
| 514 | -1.35 -0.51 % |
09-01-2025 13:15:00 Thursday |
263.75 262.4 |
264 | 262 | 39964 |
| 515 | -1.3 -0.49 % |
09-01-2025 12:15:00 Thursday |
264.85 263.55 |
265.3 | 263.55 | 40035 |
| 516 | -0.6 -0.23 % |
09-01-2025 11:15:00 Thursday |
265.5 264.9 |
266.15 | 264.1 | 32918 |
| 517 | -2.6 -0.97 % |
09-01-2025 10:15:00 Thursday |
268.1 265.5 |
268.45 | 265.35 | 50615 |
| 518 | -4.3 -1.58 % |
09-01-2025 09:15:00 Thursday |
272.5 268.2 |
272.5 | 267.2 | 117935 |
| 519 | 0.1 0.04 % |
08-01-2025 15:15:00 Wednesday |
271.25 271.35 |
272.2 | 270.5 | 84959 |
| 520 | -1.2 -0.44 % |
08-01-2025 14:15:00 Wednesday |
272.45 271.25 |
273.45 | 270.2 | 345337 |
| 521 | 2.85 1.06 % |
08-01-2025 13:15:00 Wednesday |
269.6 272.45 |
272.55 | 269 | 388720 |
| 522 | 0.85 0.32 % |
08-01-2025 12:15:00 Wednesday |
268.85 269.7 |
270.25 | 268.45 | 225447 |
| 523 | 2.75 1.03 % |
08-01-2025 11:15:00 Wednesday |
266.1 268.85 |
269.8 | 266 | 298374 |
| 524 | -1.65 -0.62 % |
08-01-2025 10:15:00 Wednesday |
267.85 266.2 |
267.9 | 266 | 198465 |
| 525 | 1.55 0.58 % |
08-01-2025 09:15:00 Wednesday |
266.25 267.8 |
270.5 | 265.75 | 691825 |
| 526 | 0.6 0.23 % |
07-01-2025 15:15:00 Tuesday |
263.4 264 |
264.5 | 262.75 | 54096 |
| 527 | -2.7 -1.01 % |
07-01-2025 14:15:00 Tuesday |
266.35 263.65 |
266.35 | 263.1 | 61162 |
| 528 | 0.65 0.24 % |
07-01-2025 13:15:00 Tuesday |
265.65 266.3 |
266.8 | 264.65 | 62515 |
| 529 | -0.45 -0.17 % |
07-01-2025 12:15:00 Tuesday |
266.05 265.6 |
266.55 | 264.35 | 73070 |
| 530 | -0.45 -0.17 % |
07-01-2025 11:15:00 Tuesday |
266.45 266 |
267.25 | 265.3 | 81993 |
| 531 | 2.35 0.89 % |
07-01-2025 10:15:00 Tuesday |
264.3 266.65 |
267.4 | 264.1 | 258612 |
| 532 | 4.95 1.91 % |
07-01-2025 09:15:00 Tuesday |
259.05 264 |
265.3 | 258.55 | 370311 |
| 533 | 0.45 0.18 % |
06-01-2025 15:15:00 Monday |
254.35 254.8 |
255.25 | 253.75 | 21992 |
| 534 | 0.4 0.16 % |
06-01-2025 14:15:00 Monday |
253.95 254.35 |
254.8 | 253.1 | 37818 |
| 535 | -1.3 -0.51 % |
06-01-2025 13:15:00 Monday |
255.25 253.95 |
255.25 | 253.95 | 24089 |
| 536 | 2.4 0.95 % |
06-01-2025 12:15:00 Monday |
252.8 255.2 |
256.75 | 252.65 | 54777 |
| 537 | 0.6 0.24 % |
06-01-2025 11:15:00 Monday |
252.3 252.9 |
254.4 | 251.45 | 60586 |
| 538 | -3.25 -1.27 % |
06-01-2025 10:15:00 Monday |
255.65 252.4 |
255.9 | 252 | 37850 |
| 539 | -3.7 -1.43 % |
06-01-2025 09:15:00 Monday |
259.35 255.65 |
259.35 | 254.75 | 98304 |
| 540 | -1 -0.39 % |
03-01-2025 15:15:00 Friday |
259.25 258.25 |
259.25 | 257.85 | 82773 |
| 541 | -0.1 -0.04 % |
03-01-2025 14:15:00 Friday |
259.25 259.15 |
260 | 258.4 | 181335 |
| 542 | -0.5 -0.19 % |
03-01-2025 13:15:00 Friday |
259.95 259.45 |
262.75 | 259.25 | 386429 |
| 543 | 2.45 0.95 % |
03-01-2025 12:15:00 Friday |
257.35 259.8 |
260.75 | 256.8 | 323692 |
| 544 | 6.8 2.71 % |
03-01-2025 11:15:00 Friday |
250.6 257.4 |
257.65 | 250.6 | 201903 |
| 545 | -1.6 -0.63 % |
03-01-2025 10:15:00 Friday |
252.2 250.6 |
252.4 | 249.8 | 107832 |
| 546 | 4.25 1.71 % |
03-01-2025 09:15:00 Friday |
248.1 252.35 |
255.2 | 248.1 | 306957 |
| 547 | -0.3 -0.12 % |
02-01-2025 15:15:00 Thursday |
246.35 246.05 |
246.7 | 245.55 | 62414 |
| 548 | 0.75 0.31 % |
02-01-2025 14:15:00 Thursday |
245.45 246.2 |
246.3 | 244.95 | 109318 |
| 549 | 0.6 0.25 % |
02-01-2025 13:15:00 Thursday |
244.85 245.45 |
245.8 | 244.15 | 95313 |
| 550 | 2.35 0.97 % |
02-01-2025 12:15:00 Thursday |
242.5 244.85 |
245 | 242.25 | 90144 |
| 551 | -0.05 -0.02 % |
02-01-2025 11:15:00 Thursday |
242.65 242.6 |
243 | 241.95 | 50730 |
| 552 | 1.5 0.62 % |
02-01-2025 10:15:00 Thursday |
241 242.5 |
243 | 240.2 | 110012 |
| 553 | 3.35 1.41 % |
02-01-2025 09:15:00 Thursday |
237.65 241 |
242.2 | 237 | 143474 |
| 554 | -0.05 -0.02 % |
01-01-2025 15:15:00 Wednesday |
237 236.95 |
237.25 | 236.6 | 19701 |
| 555 | -0.8 -0.34 % |
01-01-2025 14:15:00 Wednesday |
237.8 237 |
238.05 | 236.9 | 24342 |
| 556 | 0.7 0.3 % |
01-01-2025 13:15:00 Wednesday |
237.1 237.8 |
238.25 | 236.9 | 101964 |
| 557 | 0 0 % |
01-01-2025 12:15:00 Wednesday |
237.1 237.1 |
237.5 | 236.95 | 8736 |
| 558 | -1.5 -0.63 % |
01-01-2025 11:15:00 Wednesday |
238.4 236.9 |
238.7 | 236.75 | 18516 |
| 559 | 1.05 0.44 % |
01-01-2025 10:15:00 Wednesday |
237.35 238.4 |
238.5 | 237.05 | 18460 |
| 560 | -0.9 -0.38 % |
01-01-2025 09:15:00 Wednesday |
238.5 237.6 |
239.25 | 236.85 | 42765 |
| 561 | -0.05 -0.02 % |
31-12-2024 15:15:00 Tuesday |
239.45 239.4 |
239.85 | 238.6 | 56559 |
| 562 | -0.05 -0.02 % |
31-12-2024 14:15:00 Tuesday |
239.35 239.3 |
239.6 | 238.55 | 50263 |
| 563 | 1.3 0.55 % |
31-12-2024 13:15:00 Tuesday |
238.25 239.55 |
239.85 | 238.05 | 73033 |
| 564 | 1.1 0.46 % |
31-12-2024 12:15:00 Tuesday |
237.1 238.2 |
238.8 | 237.1 | 75208 |
| 565 | 0.9 0.38 % |
31-12-2024 11:15:00 Tuesday |
236.2 237.1 |
237.2 | 235.15 | 53289 |
| 566 | 0.9 0.38 % |
31-12-2024 10:15:00 Tuesday |
235.3 236.2 |
236.4 | 234.95 | 58699 |
| 567 | 2.45 1.05 % |
31-12-2024 09:15:00 Tuesday |
232.65 235.1 |
237.5 | 232.65 | 142187 |
| 568 | 3.05 1.32 % |
30-12-2024 15:15:00 Monday |
231.85 234.9 |
234.9 | 231.15 | 16740 |
| 569 | -2.35 -1 % |
30-12-2024 14:15:00 Monday |
234.15 231.8 |
234.75 | 231.6 | 67765 |
| 570 | -1.3 -0.55 % |
30-12-2024 13:15:00 Monday |
235.5 234.2 |
235.65 | 234.05 | 12407 |
| 571 | -0.65 -0.28 % |
30-12-2024 12:15:00 Monday |
236.25 235.6 |
236.6 | 235.1 | 21708 |
| 572 | 0.8 0.34 % |
30-12-2024 11:15:00 Monday |
235.55 236.35 |
237 | 235.45 | 20596 |
| 573 | -0.25 -0.11 % |
30-12-2024 10:15:00 Monday |
235.8 235.55 |
236.9 | 235.4 | 30595 |
| 574 | -0.5 -0.21 % |
30-12-2024 09:15:00 Monday |
236.3 235.8 |
236.85 | 234.35 | 59934 |
| 575 | 0.3 0.13 % |
27-12-2024 15:15:00 Friday |
236.7 237 |
237.2 | 236.7 | 23303 |
| 576 | -0.7 -0.29 % |
27-12-2024 14:15:00 Friday |
237.4 236.7 |
237.6 | 236.3 | 52281 |
| 577 | -0.25 -0.11 % |
27-12-2024 13:15:00 Friday |
237.65 237.4 |
237.8 | 237 | 35811 |
| 578 | -0.4 -0.17 % |
27-12-2024 12:15:00 Friday |
238.15 237.75 |
238.3 | 237.35 | 26295 |
| 579 | -1.05 -0.44 % |
27-12-2024 11:15:00 Friday |
239.45 238.4 |
239.45 | 238.1 | 23280 |
| 580 | -1.05 -0.44 % |
27-12-2024 10:15:00 Friday |
240.5 239.45 |
240.65 | 238.9 | 18698 |
| 581 | -0.2 -0.08 % |
27-12-2024 09:15:00 Friday |
240.6 240.4 |
241.05 | 239.25 | 45534 |
| 582 | 0.3 0.12 % |
26-12-2024 15:15:00 Thursday |
240.1 240.4 |
240.4 | 239.6 | 32363 |
| 583 | 0.5 0.21 % |
26-12-2024 14:15:00 Thursday |
239.7 240.2 |
240.6 | 239.6 | 28996 |
| 584 | -0.5 -0.21 % |
26-12-2024 13:15:00 Thursday |
240.2 239.7 |
240.8 | 239.1 | 27944 |
| 585 | 0.9 0.38 % |
26-12-2024 12:15:00 Thursday |
239.35 240.25 |
240.25 | 239 | 29439 |
| 586 | -0.6 -0.25 % |
26-12-2024 11:15:00 Thursday |
239.95 239.35 |
240.15 | 239.25 | 30289 |
| 587 | -0.5 -0.21 % |
26-12-2024 10:15:00 Thursday |
240.5 240 |
240.8 | 239.25 | 38229 |
| 588 | 0.15 0.06 % |
26-12-2024 09:15:00 Thursday |
240.4 240.55 |
241.95 | 239.25 | 72899 |
| 589 | 0.3 0.13 % |
24-12-2024 15:15:00 Tuesday |
238.7 239 |
239.5 | 238.7 | 46940 |
| 590 | -1.3 -0.54 % |
24-12-2024 14:15:00 Tuesday |
240.15 238.85 |
240.2 | 238.6 | 63698 |
| 591 | -0.75 -0.31 % |
24-12-2024 13:15:00 Tuesday |
240.95 240.2 |
241.25 | 239.65 | 52083 |
| 592 | 0.05 0.02 % |
24-12-2024 12:15:00 Tuesday |
240.9 240.95 |
241.6 | 240.35 | 20634 |
| 593 | -0.95 -0.39 % |
24-12-2024 11:15:00 Tuesday |
241.9 240.95 |
242.5 | 240.75 | 25425 |
| 594 | 0.45 0.19 % |
24-12-2024 10:15:00 Tuesday |
241.6 242.05 |
243.2 | 241.6 | 65493 |
| 595 | 0.7 0.29 % |
24-12-2024 09:15:00 Tuesday |
241 241.7 |
241.95 | 239.95 | 65141 |
| 596 | -0.05 -0.02 % |
23-12-2024 15:15:00 Monday |
241.05 241 |
241.2 | 240.7 | 17618 |
| 597 | -0.25 -0.1 % |
23-12-2024 14:15:00 Monday |
241.3 241.05 |
241.6 | 240.4 | 48522 |
| 598 | 2.25 0.94 % |
23-12-2024 13:15:00 Monday |
239 241.25 |
241.3 | 238.5 | 33556 |
| 599 | -1.6 -0.67 % |
23-12-2024 12:15:00 Monday |
240.6 239 |
241.2 | 239 | 42286 |
| 600 | -0.25 -0.1 % |
23-12-2024 11:15:00 Monday |
240.85 240.6 |
242.35 | 240.35 | 63677 |
| 601 | 2.65 1.11 % |
23-12-2024 10:15:00 Monday |
238.05 240.7 |
240.95 | 237.1 | 55888 |
| 602 | 0 0 % |
23-12-2024 09:15:00 Monday |
238.05 238.05 |
239.8 | 236.75 | 122760 |
| 603 | 1.15 0.49 % |
20-12-2024 15:15:00 Friday |
236.5 237.65 |
238.05 | 236 | 90947 |
| 604 | -4.15 -1.72 % |
20-12-2024 14:15:00 Friday |
240.75 236.6 |
241.75 | 236.45 | 166026 |
| 605 | -0.9 -0.37 % |
20-12-2024 13:15:00 Friday |
241.75 240.85 |
242.6 | 240.55 | 79447 |
| 606 | -0.9 -0.37 % |
20-12-2024 12:15:00 Friday |
242.7 241.8 |
243.15 | 241.6 | 69534 |
| 607 | -1 -0.41 % |
20-12-2024 11:15:00 Friday |
243.8 242.8 |
243.85 | 242.75 | 40902 |
| 608 | 1.85 0.76 % |
20-12-2024 10:15:00 Friday |
241.9 243.75 |
244.15 | 241.7 | 60686 |
| 609 | 0 0 % |
20-12-2024 09:15:00 Friday |
241.95 241.95 |
244.05 | 239.55 | 127744 |
| 610 | 0.55 0.23 % |
19-12-2024 15:15:00 Thursday |
241.75 242.3 |
242.35 | 241.6 | 18692 |
| 611 | -0.65 -0.27 % |
19-12-2024 14:15:00 Thursday |
242.4 241.75 |
242.55 | 241.5 | 65581 |
| 612 | -0.8 -0.33 % |
19-12-2024 13:15:00 Thursday |
243.2 242.4 |
243.45 | 242.25 | 28221 |
| 613 | -0.7 -0.29 % |
19-12-2024 12:15:00 Thursday |
243.8 243.1 |
243.8 | 242.7 | 81876 |
| 614 | 1.1 0.45 % |
19-12-2024 11:15:00 Thursday |
242.55 243.65 |
243.9 | 242.4 | 58398 |
| 615 | 1.35 0.56 % |
19-12-2024 10:15:00 Thursday |
241.15 242.5 |
242.85 | 240.7 | 63935 |
| 616 | 0.75 0.31 % |
19-12-2024 09:15:00 Thursday |
240.25 241 |
242.95 | 238.6 | 204399 |
| 617 | -0.3 -0.12 % |
18-12-2024 15:15:00 Wednesday |
244.3 244 |
244.35 | 243.8 | 12638 |
| 618 | 0.7 0.29 % |
18-12-2024 14:15:00 Wednesday |
243.6 244.3 |
244.75 | 243.45 | 25768 |
| 619 | -0.85 -0.35 % |
18-12-2024 13:15:00 Wednesday |
244.45 243.6 |
244.7 | 243.45 | 9724 |
| 620 | -1.5 -0.61 % |
18-12-2024 12:15:00 Wednesday |
246.05 244.55 |
246.1 | 243.75 | 35876 |
| 621 | -0.15 -0.06 % |
18-12-2024 11:15:00 Wednesday |
246.2 246.05 |
246.85 | 245.45 | 44881 |
| 622 | 1.1 0.45 % |
18-12-2024 10:15:00 Wednesday |
245.1 246.2 |
246.7 | 245.1 | 17729 |
| 623 | -3.2 -1.29 % |
18-12-2024 09:15:00 Wednesday |
248.35 245.15 |
248.35 | 245 | 44827 |
| 624 | -0.5 -0.2 % |
17-12-2024 15:15:00 Tuesday |
247.6 247.1 |
247.75 | 246.5 | 55590 |
| 625 | -1.45 -0.58 % |
17-12-2024 14:15:00 Tuesday |
249.05 247.6 |
249.4 | 247.3 | 138042 |
| 626 | -0.6 -0.24 % |
17-12-2024 13:15:00 Tuesday |
249.75 249.15 |
249.75 | 249 | 25670 |
| 627 | 0.45 0.18 % |
17-12-2024 12:15:00 Tuesday |
249.3 249.75 |
250.4 | 249.3 | 46138 |
| 628 | 0.15 0.06 % |
17-12-2024 11:15:00 Tuesday |
249.1 249.25 |
249.8 | 248.65 | 58550 |
| 629 | -0.3 -0.12 % |
17-12-2024 10:15:00 Tuesday |
249.35 249.05 |
250.1 | 248.45 | 77948 |
| 630 | -2.5 -0.99 % |
17-12-2024 09:15:00 Tuesday |
251.85 249.35 |
252.6 | 249.2 | 122453 |
| 631 | 0.15 0.06 % |
16-12-2024 15:15:00 Monday |
251.7 251.85 |
251.9 | 251.5 | 32283 |
| 632 | 0 0 % |
16-12-2024 14:15:00 Monday |
251.85 251.85 |
252.3 | 251.55 | 61033 |
| 633 | 0.1 0.04 % |
16-12-2024 13:15:00 Monday |
251.75 251.85 |
252.3 | 251.3 | 35984 |
| 634 | 0.3 0.12 % |
16-12-2024 12:15:00 Monday |
251.45 251.75 |
251.8 | 251.2 | 38115 |
| 635 | -0.2 -0.08 % |
16-12-2024 11:15:00 Monday |
251.65 251.45 |
252.05 | 251.3 | 34828 |
| 636 | -1.35 -0.53 % |
16-12-2024 10:15:00 Monday |
252.9 251.55 |
253 | 251.55 | 71738 |
| 637 | -0.45 -0.18 % |
16-12-2024 09:15:00 Monday |
253.45 253 |
255.8 | 252.75 | 126871 |
| 638 | 0.95 0.37 % |
13-12-2024 15:15:00 Friday |
254.15 255.1 |
255.1 | 253.85 | 13510 |
| 639 | -2 -0.78 % |
13-12-2024 14:15:00 Friday |
256.15 254.15 |
256.7 | 253.95 | 34474 |
| 640 | 1.15 0.45 % |
13-12-2024 13:15:00 Friday |
254.95 256.1 |
256.4 | 254.2 | 49728 |
| 641 | 0.75 0.3 % |
13-12-2024 12:15:00 Friday |
253.95 254.7 |
255.4 | 253.3 | 29998 |
| 642 | 1.85 0.73 % |
13-12-2024 11:15:00 Friday |
252.05 253.9 |
253.9 | 250.9 | 44070 |
| 643 | 1.25 0.5 % |
13-12-2024 10:15:00 Friday |
250.7 251.95 |
252.25 | 249.45 | 73181 |
| 644 | -2.9 -1.14 % |
13-12-2024 09:15:00 Friday |
253.75 250.85 |
253.75 | 250.75 | 48603 |
| 645 | -0.05 -0.02 % |
12-12-2024 15:15:00 Thursday |
254.2 254.15 |
254.2 | 253.65 | 17587 |
| 646 | -0.45 -0.18 % |
12-12-2024 14:15:00 Thursday |
254.65 254.2 |
255 | 253.75 | 34854 |
| 647 | -0.45 -0.18 % |
12-12-2024 13:15:00 Thursday |
255.2 254.75 |
255.35 | 254.3 | 16943 |
| 648 | 0.1 0.04 % |
12-12-2024 12:15:00 Thursday |
255.15 255.25 |
256.5 | 254.9 | 34810 |
| 649 | -0.35 -0.14 % |
12-12-2024 11:15:00 Thursday |
255.4 255.05 |
255.9 | 254.9 | 15031 |
| 650 | -0.4 -0.16 % |
12-12-2024 10:15:00 Thursday |
256 255.6 |
256.25 | 255.15 | 26893 |
| 651 | -1.3 -0.5 % |
12-12-2024 09:15:00 Thursday |
257.5 256.2 |
258.7 | 255.75 | 50256 |
| 652 | 0.45 0.18 % |
11-12-2024 15:15:00 Wednesday |
256.7 257.15 |
257.25 | 255.85 | 28889 |
| 653 | 0.55 0.21 % |
11-12-2024 14:15:00 Wednesday |
256.2 256.75 |
257.25 | 255.7 | 64733 |
| 654 | -0.45 -0.18 % |
11-12-2024 13:15:00 Wednesday |
256.7 256.25 |
256.75 | 256.2 | 28482 |
| 655 | 0.2 0.08 % |
11-12-2024 12:15:00 Wednesday |
256.5 256.7 |
256.85 | 256.3 | 29955 |
| 656 | -0.35 -0.14 % |
11-12-2024 11:15:00 Wednesday |
256.9 256.55 |
257.25 | 256.5 | 57267 |
| 657 | -0.5 -0.19 % |
11-12-2024 10:15:00 Wednesday |
257.3 256.8 |
257.6 | 256.65 | 36873 |
| 658 | -0.15 -0.06 % |
11-12-2024 09:15:00 Wednesday |
257.45 257.3 |
258.7 | 256.15 | 113148 |
| 659 | -0.45 -0.18 % |
10-12-2024 15:15:00 Tuesday |
257 256.55 |
257.35 | 256.25 | 19724 |
| 660 | 1.3 0.51 % |
10-12-2024 14:15:00 Tuesday |
255.55 256.85 |
257.25 | 255.2 | 111414 |
| 661 | 0.1 0.04 % |
10-12-2024 13:15:00 Tuesday |
255.4 255.5 |
255.7 | 254.55 | 28717 |
| 662 | -0.2 -0.08 % |
10-12-2024 12:15:00 Tuesday |
255.65 255.45 |
255.9 | 255.2 | 24287 |
| 663 | -1.25 -0.49 % |
10-12-2024 11:15:00 Tuesday |
257.1 255.85 |
257.25 | 255.75 | 31543 |
| 664 | 0.25 0.1 % |
10-12-2024 10:15:00 Tuesday |
256.8 257.05 |
257.1 | 256.3 | 23648 |
| 665 | -1.05 -0.41 % |
10-12-2024 09:15:00 Tuesday |
257.95 256.9 |
258.35 | 256.05 | 88932 |
| 666 | 0.6 0.23 % |
09-12-2024 15:15:00 Monday |
258.6 259.2 |
259.4 | 258.5 | 42931 |
| 667 | -0.3 -0.12 % |
09-12-2024 14:15:00 Monday |
258.85 258.55 |
259.35 | 258.5 | 50212 |
| 668 | -0.25 -0.1 % |
09-12-2024 13:15:00 Monday |
259.2 258.95 |
259.35 | 258.5 | 36993 |
| 669 | -0.35 -0.13 % |
09-12-2024 12:15:00 Monday |
259.35 259 |
259.65 | 258.25 | 36120 |
| 670 | 0.7 0.27 % |
09-12-2024 11:15:00 Monday |
258.8 259.5 |
260 | 258.55 | 43036 |
| 671 | 0.9 0.35 % |
09-12-2024 10:15:00 Monday |
257.9 258.8 |
259.25 | 257.7 | 50694 |
| 672 | -4.1 -1.57 % |
09-12-2024 09:15:00 Monday |
261.95 257.85 |
261.95 | 257.75 | 135249 |
| 673 | 0.4 0.15 % |
06-12-2024 15:15:00 Friday |
260.1 260.5 |
260.5 | 259.7 | 21436 |
| 674 | -0.55 -0.21 % |
06-12-2024 14:15:00 Friday |
260.8 260.25 |
260.9 | 259.9 | 30099 |
| 675 | -0.9 -0.34 % |
06-12-2024 13:15:00 Friday |
261.55 260.65 |
261.65 | 260.45 | 20272 |
| 676 | 0.75 0.29 % |
06-12-2024 12:15:00 Friday |
260.8 261.55 |
261.75 | 260.4 | 26492 |
| 677 | -1.1 -0.42 % |
06-12-2024 11:15:00 Friday |
261.95 260.85 |
261.95 | 260.7 | 30573 |
| 678 | 0.75 0.29 % |
06-12-2024 10:15:00 Friday |
261.2 261.95 |
263 | 260.7 | 35134 |
| 679 | -0.05 -0.02 % |
06-12-2024 09:15:00 Friday |
261.3 261.25 |
262.65 | 259.6 | 67010 |
| 680 | -0.5 -0.19 % |
05-12-2024 15:15:00 Thursday |
261.8 261.3 |
262.15 | 261 | 28473 |
| 681 | -0.5 -0.19 % |
05-12-2024 14:15:00 Thursday |
262.3 261.8 |
263.2 | 259.1 | 125497 |
| 682 | 1.3 0.5 % |
05-12-2024 13:15:00 Thursday |
260.8 262.1 |
262.7 | 260.35 | 65031 |
| 683 | 0.3 0.12 % |
05-12-2024 12:15:00 Thursday |
260.3 260.6 |
261.2 | 259.85 | 78995 |
| 684 | 2.3 0.89 % |
05-12-2024 11:15:00 Thursday |
257.9 260.2 |
260.55 | 256.95 | 91570 |
| 685 | -0.85 -0.33 % |
05-12-2024 10:15:00 Thursday |
258.6 257.75 |
259.25 | 257.6 | 69892 |
| 686 | -2.4 -0.92 % |
05-12-2024 09:15:00 Thursday |
261 258.6 |
261.5 | 258.25 | 117727 |
| 687 | 0.1 0.04 % |
04-12-2024 15:15:00 Wednesday |
260.9 261 |
261.1 | 260.5 | 20634 |
| 688 | -1.15 -0.44 % |
04-12-2024 14:15:00 Wednesday |
261.85 260.7 |
261.85 | 260 | 37650 |
| 689 | 0.35 0.13 % |
04-12-2024 13:15:00 Wednesday |
261.55 261.9 |
262.6 | 261.4 | 38888 |
| 690 | 0.4 0.15 % |
04-12-2024 12:15:00 Wednesday |
261.2 261.6 |
262.15 | 261.15 | 30604 |
| 691 | -1.1 -0.42 % |
04-12-2024 11:15:00 Wednesday |
262.35 261.25 |
263.45 | 260.65 | 51614 |
| 692 | -0.95 -0.36 % |
04-12-2024 10:15:00 Wednesday |
263.3 262.35 |
263.45 | 262 | 51396 |
| 693 | -0.95 -0.36 % |
04-12-2024 09:15:00 Wednesday |
264.25 263.3 |
264.25 | 261.95 | 103305 |
| 694 | -1.1 -0.42 % |
03-12-2024 15:15:00 Tuesday |
262.75 261.65 |
262.8 | 261.2 | 75574 |
| 695 | -0.2 -0.08 % |
03-12-2024 14:15:00 Tuesday |
263.05 262.85 |
263.15 | 262.15 | 63086 |
| 696 | 0.25 0.1 % |
03-12-2024 13:15:00 Tuesday |
262.75 263 |
263.5 | 262.7 | 60113 |
| 697 | -0.15 -0.06 % |
03-12-2024 12:15:00 Tuesday |
263 262.85 |
263.25 | 262.3 | 41580 |
| 698 | -0.5 -0.19 % |
03-12-2024 11:15:00 Tuesday |
263.65 263.15 |
264.65 | 262.65 | 116885 |
| 699 | 2 0.76 % |
03-12-2024 10:15:00 Tuesday |
261.5 263.5 |
264.5 | 261.45 | 229271 |
| 700 | 0.7 0.27 % |
03-12-2024 09:15:00 Tuesday |
260.65 261.35 |
262.2 | 258.85 | 288030 |
| 701 | 0.5 0.19 % |
02-12-2024 15:15:00 Monday |
257.3 257.8 |
257.95 | 257.05 | 42936 |
| 702 | 0.7 0.27 % |
02-12-2024 14:15:00 Monday |
256.5 257.2 |
257.95 | 256.25 | 134304 |
| 703 | 0.25 0.1 % |
02-12-2024 13:15:00 Monday |
256.25 256.5 |
256.55 | 254.85 | 75179 |
| 704 | 1.75 0.69 % |
02-12-2024 12:15:00 Monday |
254.5 256.25 |
258.1 | 254.05 | 193261 |
| 705 | -0.55 -0.22 % |
02-12-2024 11:15:00 Monday |
255.15 254.6 |
255.5 | 254.5 | 37292 |
| 706 | 0.25 0.1 % |
02-12-2024 10:15:00 Monday |
255 255.25 |
256.5 | 254.85 | 88191 |
| 707 | -0.9 -0.35 % |
02-12-2024 09:15:00 Monday |
255.9 255 |
255.9 | 252.7 | 166009 |
| 708 | -0.2 -0.08 % |
29-11-2024 15:15:00 Friday |
257.1 256.9 |
257.1 | 256.3 | 24523 |
| 709 | 0.25 0.1 % |
29-11-2024 14:15:00 Friday |
256.7 256.95 |
258.7 | 256.25 | 97954 |
| 710 | 0.65 0.25 % |
29-11-2024 13:15:00 Friday |
255.85 256.5 |
257.5 | 255.8 | 49287 |
| 711 | 1.4 0.55 % |
29-11-2024 12:15:00 Friday |
254.45 255.85 |
255.85 | 254 | 28212 |
| 712 | 0.3 0.12 % |
29-11-2024 11:15:00 Friday |
254.25 254.55 |
255.05 | 254.1 | 51954 |
| 713 | 1 0.4 % |
29-11-2024 10:15:00 Friday |
253.05 254.05 |
254.9 | 252.95 | 28173 |
| 714 | -1 -0.39 % |
29-11-2024 09:15:00 Friday |
254.15 253.15 |
254.65 | 252.4 | 51624 |
| 715 | 1.05 0.42 % |
28-11-2024 15:15:00 Thursday |
252.1 253.15 |
253.5 | 252 | 30360 |
| 716 | -1.2 -0.47 % |
28-11-2024 14:15:00 Thursday |
253.2 252 |
253.65 | 251.25 | 103093 |
| 717 | -0.35 -0.14 % |
28-11-2024 13:15:00 Thursday |
253.5 253.15 |
254.35 | 252.35 | 74860 |
| 718 | -0.3 -0.12 % |
28-11-2024 12:15:00 Thursday |
253.75 253.45 |
254.45 | 253.3 | 48833 |
| 719 | 0.2 0.08 % |
28-11-2024 11:15:00 Thursday |
253.7 253.9 |
254.6 | 253.15 | 73449 |
| 720 | -2.3 -0.9 % |
28-11-2024 10:15:00 Thursday |
255.85 253.55 |
257.4 | 253.15 | 140665 |
| 721 | 0.8 0.31 % |
28-11-2024 09:15:00 Thursday |
255 255.8 |
256.5 | 254.4 | 165615 |
| 722 | 0.75 0.29 % |
27-11-2024 15:15:00 Wednesday |
254.25 255 |
255 | 254.15 | 53928 |
| 723 | 0.1 0.04 % |
27-11-2024 14:15:00 Wednesday |
254.15 254.25 |
254.95 | 253.65 | 52418 |
| 724 | 0.9 0.36 % |
27-11-2024 13:15:00 Wednesday |
253.25 254.15 |
255 | 253 | 107270 |
| 725 | 1.85 0.74 % |
27-11-2024 12:15:00 Wednesday |
251.3 253.15 |
253.3 | 251.2 | 86642 |
| 726 | -0.1 -0.04 % |
27-11-2024 11:15:00 Wednesday |
251.4 251.3 |
251.55 | 250.55 | 77112 |
| 727 | -1.2 -0.47 % |
27-11-2024 10:15:00 Wednesday |
252.65 251.45 |
253.3 | 251.15 | 80568 |
| 728 | -2.6 -1.02 % |
27-11-2024 09:15:00 Wednesday |
255.35 252.75 |
255.35 | 251.6 | 178860 |
| 729 | -0.2 -0.08 % |
26-11-2024 15:15:00 Tuesday |
254.45 254.25 |
254.75 | 253.85 | 22960 |
| 730 | 0.8 0.32 % |
26-11-2024 14:15:00 Tuesday |
253.65 254.45 |
254.6 | 253.15 | 52981 |
| 731 | 0.5 0.2 % |
26-11-2024 13:15:00 Tuesday |
253.05 253.55 |
254 | 252.6 | 82278 |
| 732 | -1.2 -0.47 % |
26-11-2024 12:15:00 Tuesday |
254.25 253.05 |
254.3 | 253 | 37845 |
| 733 | -0.75 -0.29 % |
26-11-2024 11:15:00 Tuesday |
254.95 254.2 |
255.05 | 254 | 50343 |
| 734 | -0.5 -0.2 % |
26-11-2024 10:15:00 Tuesday |
255.5 255 |
256.05 | 254.85 | 59211 |
| 735 | -1.75 -0.68 % |
26-11-2024 09:15:00 Tuesday |
257.35 255.6 |
258.2 | 254.8 | 173602 |
| 736 | 1.1 0.43 % |
25-11-2024 15:15:00 Monday |
257.9 259 |
259 | 257.8 | 47155 |
| 737 | -1.15 -0.44 % |
25-11-2024 14:15:00 Monday |
259.2 258.05 |
260.35 | 257.05 | 121285 |
| 738 | 1.1 0.43 % |
25-11-2024 13:15:00 Monday |
258.35 259.45 |
259.85 | 257.7 | 45809 |
| 739 | -0.2 -0.08 % |
25-11-2024 12:15:00 Monday |
258.65 258.45 |
258.95 | 257.1 | 65629 |
| 740 | -0.5 -0.19 % |
25-11-2024 11:15:00 Monday |
258.8 258.3 |
260.05 | 258.2 | 92937 |
| 741 | 0.9 0.35 % |
25-11-2024 10:15:00 Monday |
257.8 258.7 |
259.1 | 257.1 | 102288 |
| 742 | 7.65 3.06 % |
25-11-2024 09:15:00 Monday |
249.85 257.5 |
257.95 | 248 | 331704 |
| 743 | -0.5 -0.2 % |
22-11-2024 15:15:00 Friday |
245.9 245.4 |
246.1 | 244.75 | 50520 |
| 744 | -0.25 -0.1 % |
22-11-2024 14:15:00 Friday |
246.4 246.15 |
246.95 | 245.55 | 67183 |
| 745 | 0.35 0.14 % |
22-11-2024 13:15:00 Friday |
246.1 246.45 |
246.9 | 245.55 | 41784 |
| 746 | 1.05 0.43 % |
22-11-2024 12:15:00 Friday |
245.1 246.15 |
246.8 | 244.95 | 72397 |
| 747 | 0.35 0.14 % |
22-11-2024 11:15:00 Friday |
244.75 245.1 |
245.3 | 244.15 | 37304 |
| 748 | -0.8 -0.33 % |
22-11-2024 10:15:00 Friday |
245.6 244.8 |
245.7 | 244.3 | 55724 |
| 749 | 0.4 0.16 % |
22-11-2024 09:15:00 Friday |
245.05 245.45 |
246.3 | 243.6 | 194140 |
| 750 | -0.05 -0.02 % |
21-11-2024 15:15:00 Thursday |
242.35 242.3 |
242.5 | 241.95 | 21483 |
| 751 | 0.25 0.1 % |
21-11-2024 14:15:00 Thursday |
242.1 242.35 |
242.4 | 240.95 | 36111 |
| 752 | -1.1 -0.45 % |
21-11-2024 13:15:00 Thursday |
243.25 242.15 |
243.5 | 241.95 | 34581 |
| 753 | -1.3 -0.53 % |
21-11-2024 12:15:00 Thursday |
244.5 243.2 |
244.5 | 242.8 | 23362 |
| 754 | -1.55 -0.63 % |
21-11-2024 11:15:00 Thursday |
246 244.45 |
246.25 | 244.05 | 43933 |
| 755 | 3.6 1.48 % |
21-11-2024 10:15:00 Thursday |
242.45 246.05 |
246.05 | 242.35 | 52892 |
| 756 | -5.9 -2.38 % |
21-11-2024 09:15:00 Thursday |
248.35 242.45 |
248.35 | 241.85 | 170196 |
| 757 | 0.65 0.26 % |
19-11-2024 15:15:00 Tuesday |
247.65 248.3 |
248.4 | 247.2 | 80150 |
| 758 | -1.35 -0.54 % |
19-11-2024 14:15:00 Tuesday |
249.1 247.75 |
249.65 | 247.3 | 132449 |
| 759 | -0.75 -0.3 % |
19-11-2024 13:15:00 Tuesday |
249.85 249.1 |
250.05 | 248.7 | 56897 |
| 760 | -1.05 -0.42 % |
19-11-2024 12:15:00 Tuesday |
250.9 249.85 |
251.45 | 249.7 | 81343 |
| 761 | -0.65 -0.26 % |
19-11-2024 11:15:00 Tuesday |
251.7 251.05 |
251.95 | 250.3 | 69615 |
| 762 | -0.1 -0.04 % |
19-11-2024 10:15:00 Tuesday |
251.8 251.7 |
252.75 | 251.2 | 109998 |
| 763 | 2.6 1.04 % |
19-11-2024 09:15:00 Tuesday |
249.2 251.8 |
255.3 | 249.2 | 375164 |
| 764 | 0.1 0.04 % |
18-11-2024 15:15:00 Monday |
250.9 251 |
251.1 | 250.55 | 45471 |
| 765 | 0.9 0.36 % |
18-11-2024 14:15:00 Monday |
250.05 250.95 |
251.25 | 249.35 | 86312 |
| 766 | -0.8 -0.32 % |
18-11-2024 13:15:00 Monday |
250.95 250.15 |
251 | 249.85 | 52115 |
| 767 | 0.6 0.24 % |
18-11-2024 12:15:00 Monday |
250.45 251.05 |
252.05 | 250.15 | 67637 |
| 768 | 1.4 0.56 % |
18-11-2024 11:15:00 Monday |
249.1 250.5 |
250.5 | 249.05 | 103414 |
| 769 | -0.7 -0.28 % |
18-11-2024 10:15:00 Monday |
249.85 249.15 |
250.4 | 248.6 | 82783 |
| 770 | -1.75 -0.7 % |
18-11-2024 09:15:00 Monday |
251.55 249.8 |
252 | 247.05 | 257969 |
| 771 | 0.35 0.14 % |
14-11-2024 15:15:00 Thursday |
250.9 251.25 |
251.65 | 250.7 | 50527 |
| 772 | -0.8 -0.32 % |
14-11-2024 14:15:00 Thursday |
251.7 250.9 |
251.7 | 250.2 | 79512 |
| 773 | 0.3 0.12 % |
14-11-2024 13:15:00 Thursday |
251.4 251.7 |
252 | 250.6 | 47585 |
| 774 | -0.05 -0.02 % |
14-11-2024 12:15:00 Thursday |
251.5 251.45 |
251.75 | 250.6 | 36099 |
| 775 | 2.25 0.9 % |
14-11-2024 11:15:00 Thursday |
249.3 251.55 |
251.55 | 249 | 66776 |
| 776 | -1.9 -0.76 % |
14-11-2024 10:15:00 Thursday |
251.25 249.35 |
251.85 | 249.1 | 118121 |
| 777 | -0.9 -0.36 % |
14-11-2024 09:15:00 Thursday |
252.2 251.3 |
254.25 | 249.4 | 262183 |
| 778 | -0.4 -0.16 % |
13-11-2024 15:15:00 Wednesday |
252.55 252.15 |
252.6 | 251.55 | 51061 |
| 779 | -0.95 -0.37 % |
13-11-2024 14:15:00 Wednesday |
253.5 252.55 |
253.75 | 252.15 | 122222 |
| 780 | 0.75 0.3 % |
13-11-2024 13:15:00 Wednesday |
252.9 253.65 |
254.55 | 252.15 | 81445 |
| 781 | 2.45 0.98 % |
13-11-2024 12:15:00 Wednesday |
250.45 252.9 |
253.15 | 250.25 | 90778 |
| 782 | -0.1 -0.04 % |
13-11-2024 11:15:00 Wednesday |
250.55 250.45 |
251.75 | 250.15 | 86460 |
| 783 | 0.2 0.08 % |
13-11-2024 10:15:00 Wednesday |
250.35 250.55 |
251.7 | 249.1 | 174276 |
| 784 | -5.8 -2.26 % |
13-11-2024 09:15:00 Wednesday |
256.2 250.4 |
256.75 | 249.9 | 410300 |
| 785 | -0.25 -0.1 % |
12-11-2024 15:15:00 Tuesday |
256.3 256.05 |
256.3 | 255.55 | 49900 |
| 786 | -1.85 -0.72 % |
12-11-2024 14:15:00 Tuesday |
258.15 256.3 |
258.65 | 256 | 80150 |
| 787 | 0.7 0.27 % |
12-11-2024 13:15:00 Tuesday |
257.45 258.15 |
259.1 | 256.8 | 61905 |
| 788 | -1.5 -0.58 % |
12-11-2024 12:15:00 Tuesday |
258.95 257.45 |
259.1 | 257.2 | 65293 |
| 789 | -1.2 -0.46 % |
12-11-2024 11:15:00 Tuesday |
260.1 258.9 |
261.2 | 258.55 | 92316 |
| 790 | 2.75 1.07 % |
12-11-2024 10:15:00 Tuesday |
257.3 260.05 |
263 | 256.95 | 228783 |
| 791 | -5.3 -2.02 % |
12-11-2024 09:15:00 Tuesday |
262.55 257.25 |
262.8 | 256.3 | 407532 |
| 792 | -0.2 -0.08 % |
11-11-2024 15:15:00 Monday |
257.5 257.3 |
257.5 | 256.55 | 19232 |
| 793 | 0.9 0.35 % |
11-11-2024 14:15:00 Monday |
256.5 257.4 |
258.75 | 256.15 | 49956 |
| 794 | -2.2 -0.85 % |
11-11-2024 13:15:00 Monday |
258.5 256.3 |
258.65 | 256.25 | 38210 |
| 795 | -0.5 -0.19 % |
11-11-2024 12:15:00 Monday |
259.2 258.7 |
259.5 | 258.3 | 23517 |
| 796 | -1.35 -0.52 % |
11-11-2024 11:15:00 Monday |
260.65 259.3 |
261.15 | 258.85 | 81695 |
| 797 | 1.35 0.52 % |
11-11-2024 10:15:00 Monday |
259.3 260.65 |
260.8 | 258.55 | 31194 |
| 798 | -3.45 -1.31 % |
11-11-2024 09:15:00 Monday |
262.75 259.3 |
262.75 | 258.05 | 121058 |
| 799 | -1.7 -0.65 % |
08-11-2024 15:15:00 Friday |
262.95 261.25 |
263.2 | 261 | 40073 |
| 800 | 2.3 0.88 % |
08-11-2024 14:15:00 Friday |
260.65 262.95 |
263.2 | 260.4 | 69378 |
| 801 | -0.85 -0.32 % |
08-11-2024 13:15:00 Friday |
261.55 260.7 |
261.95 | 260.5 | 111359 |
| 802 | 0.7 0.27 % |
08-11-2024 12:15:00 Friday |
260.8 261.5 |
261.55 | 260.25 | 27059 |
| 803 | -0.85 -0.32 % |
08-11-2024 11:15:00 Friday |
261.7 260.85 |
261.95 | 259.65 | 86155 |
| 804 | -1.15 -0.44 % |
08-11-2024 10:15:00 Friday |
262.85 261.7 |
263.3 | 261.35 | 86659 |
| 805 | -2.35 -0.89 % |
08-11-2024 09:15:00 Friday |
265.3 262.95 |
266.75 | 262 | 145054 |
| 806 | 0.35 0.13 % |
07-11-2024 15:15:00 Thursday |
265.15 265.5 |
265.9 | 264.85 | 19105 |
| 807 | -1.85 -0.69 % |
07-11-2024 14:15:00 Thursday |
266.9 265.05 |
266.95 | 264.85 | 56420 |
| 808 | 0.35 0.13 % |
07-11-2024 13:15:00 Thursday |
266.4 266.75 |
267.2 | 266 | 20550 |
| 809 | -0.05 -0.02 % |
07-11-2024 12:15:00 Thursday |
266.35 266.3 |
266.95 | 266.1 | 15156 |
| 810 | -1.2 -0.45 % |
07-11-2024 11:15:00 Thursday |
267.4 266.2 |
267.4 | 266.1 | 15238 |
| 811 | -0.75 -0.28 % |
07-11-2024 10:15:00 Thursday |
267.75 267 |
267.8 | 266.1 | 33023 |
| 812 | -3 -1.11 % |
07-11-2024 09:15:00 Thursday |
270.6 267.6 |
270.6 | 266.75 | 115123 |
| 813 | -0.45 -0.17 % |
06-11-2024 15:15:00 Wednesday |
269.15 268.7 |
269.2 | 268.5 | 36508 |
| 814 | 0.55 0.2 % |
06-11-2024 14:15:00 Wednesday |
268.3 268.85 |
270.65 | 268.3 | 107864 |
| 815 | -0.75 -0.28 % |
06-11-2024 13:15:00 Wednesday |
269 268.25 |
269.25 | 268.2 | 57188 |
| 816 | 1.2 0.45 % |
06-11-2024 12:15:00 Wednesday |
267.8 269 |
269.25 | 267.2 | 78905 |
| 817 | 0.35 0.13 % |
06-11-2024 11:15:00 Wednesday |
267.4 267.75 |
267.9 | 266 | 68109 |
| 818 | -0.9 -0.34 % |
06-11-2024 10:15:00 Wednesday |
268.1 267.2 |
268.35 | 266.75 | 88437 |
| 819 | 0 0 % |
06-11-2024 09:15:00 Wednesday |
267.95 267.95 |
268.55 | 264.5 | 167668 |
| 820 | -0.15 -0.06 % |
05-11-2024 15:15:00 Tuesday |
267.45 267.3 |
267.8 | 267 | 16658 |
| 821 | 0.55 0.21 % |
05-11-2024 14:15:00 Tuesday |
266.85 267.4 |
268.65 | 266.85 | 52364 |
| 822 | 1.35 0.51 % |
05-11-2024 13:15:00 Tuesday |
265.6 266.95 |
267.3 | 265.25 | 41387 |
| 823 | -0.2 -0.08 % |
05-11-2024 12:15:00 Tuesday |
265.9 265.7 |
266.6 | 265.25 | 25954 |
| 824 | -0.35 -0.13 % |
05-11-2024 11:15:00 Tuesday |
266.4 266.05 |
266.8 | 264.8 | 31121 |
| 825 | -0.35 -0.13 % |
05-11-2024 10:15:00 Tuesday |
266.75 266.4 |
267.6 | 266 | 50108 |
| 826 | 1.5 0.57 % |
05-11-2024 09:15:00 Tuesday |
265.25 266.75 |
267.55 | 263.65 | 98998 |
| 827 | 0.4 0.15 % |
04-11-2024 15:15:00 Monday |
265.15 265.55 |
266.05 | 265 | 65664 |
| 828 | 2.95 1.13 % |
04-11-2024 14:15:00 Monday |
262.15 265.1 |
265.2 | 261.85 | 103962 |
| 829 | 0.85 0.33 % |
04-11-2024 13:15:00 Monday |
261.15 262 |
262.35 | 260.2 | 95624 |
| 830 | -1.1 -0.42 % |
04-11-2024 12:15:00 Monday |
262.35 261.25 |
262.55 | 260.4 | 120917 |
| 831 | -0.25 -0.1 % |
04-11-2024 11:15:00 Monday |
262.55 262.3 |
263.55 | 261.85 | 125853 |
| 832 | -2.1 -0.79 % |
04-11-2024 10:15:00 Monday |
264.6 262.5 |
264.75 | 261.55 | 170995 |
| 833 | -9.9 -3.61 % |
04-11-2024 09:15:00 Monday |
274.45 264.55 |
274.45 | 264.1 | 303220 |
| 834 | 3.95 1.46 % |
01-11-2024 18:00:00 Friday |
270 273.95 |
273.95 | 268.6 | 267986 |
| 835 | 1.3 0.49 % |
31-10-2024 15:15:00 Thursday |
265.9 267.2 |
267.5 | 265.75 | 35610 |
| 836 | 0.4 0.15 % |
31-10-2024 14:15:00 Thursday |
265.5 265.9 |
266.3 | 264.6 | 85732 |
| 837 | 0.25 0.09 % |
31-10-2024 13:15:00 Thursday |
265.25 265.5 |
267.45 | 265 | 98438 |
| 838 | -1.8 -0.67 % |
31-10-2024 12:15:00 Thursday |
267.2 265.4 |
267.25 | 265.3 | 52156 |
| 839 | -0.25 -0.09 % |
31-10-2024 11:15:00 Thursday |
267.45 267.2 |
268.25 | 266.9 | 92599 |
| 840 | 2.55 0.96 % |
31-10-2024 10:15:00 Thursday |
264.95 267.5 |
267.95 | 264.35 | 142173 |
| 841 | 0.85 0.32 % |
31-10-2024 09:15:00 Thursday |
264.25 265.1 |
265.25 | 261.1 | 139799 |
| 842 | 1.1 0.42 % |
30-10-2024 15:15:00 Wednesday |
261.6 262.7 |
262.7 | 261.15 | 29846 |
| 843 | -0.45 -0.17 % |
30-10-2024 14:15:00 Wednesday |
262.05 261.6 |
262.9 | 261.15 | 71664 |
| 844 | -1.65 -0.63 % |
30-10-2024 13:15:00 Wednesday |
263.7 262.05 |
263.7 | 262 | 109610 |
| 845 | -0.05 -0.02 % |
30-10-2024 12:15:00 Wednesday |
263.75 263.7 |
264.55 | 263.25 | 48237 |
| 846 | -0.75 -0.28 % |
30-10-2024 11:15:00 Wednesday |
264.5 263.75 |
264.85 | 263.15 | 66666 |
| 847 | -0.35 -0.13 % |
30-10-2024 10:15:00 Wednesday |
264.8 264.45 |
266.2 | 264.2 | 73468 |
| 848 | -0.6 -0.23 % |
30-10-2024 09:15:00 Wednesday |
265.4 264.8 |
265.4 | 262.75 | 130297 |
| 849 | -0.25 -0.09 % |
29-10-2024 15:15:00 Tuesday |
265.05 264.8 |
265.2 | 264.35 | 14945 |
| 850 | 1.15 0.44 % |
29-10-2024 14:15:00 Tuesday |
263.85 265 |
265.6 | 263.6 | 46621 |
| 851 | 0.3 0.11 % |
29-10-2024 13:15:00 Tuesday |
263.35 263.65 |
263.8 | 262.25 | 25285 |
| 852 | -0.8 -0.3 % |
29-10-2024 12:15:00 Tuesday |
263.95 263.15 |
264 | 262.9 | 32307 |
| 853 | 3.4 1.31 % |
29-10-2024 11:15:00 Tuesday |
260.5 263.9 |
263.95 | 260.45 | 52721 |
| 854 | -1.2 -0.46 % |
29-10-2024 10:15:00 Tuesday |
261.35 260.15 |
261.8 | 259.45 | 67848 |
| 855 | -3.35 -1.27 % |
29-10-2024 09:15:00 Tuesday |
264.65 261.3 |
264.65 | 260.45 | 97001 |
| 856 | -0.25 -0.09 % |
28-10-2024 15:15:00 Monday |
263.75 263.5 |
264 | 262.45 | 22068 |
| 857 | 0.1 0.04 % |
28-10-2024 14:15:00 Monday |
263.6 263.7 |
265 | 262.5 | 58859 |
| 858 | -0.15 -0.06 % |
28-10-2024 13:15:00 Monday |
263.7 263.55 |
264.05 | 263.1 | 16812 |
| 859 | -0.5 -0.19 % |
28-10-2024 12:15:00 Monday |
264.15 263.65 |
264.35 | 262.9 | 19761 |
| 860 | 1.65 0.63 % |
28-10-2024 11:15:00 Monday |
262.7 264.35 |
264.35 | 262.6 | 26371 |
| 861 | 4.7 1.82 % |
28-10-2024 10:15:00 Monday |
257.9 262.6 |
262.85 | 257.9 | 49723 |
| 862 | -2.4 -0.92 % |
28-10-2024 09:15:00 Monday |
260.35 257.95 |
262.2 | 255.3 | 170394 |
| 863 | 2.1 0.8 % |
25-10-2024 15:15:00 Friday |
263.1 265.2 |
265.4 | 263.05 | 23822 |
| 864 | -0.9 -0.34 % |
25-10-2024 14:15:00 Friday |
263.95 263.05 |
264.15 | 261.85 | 60964 |
| 865 | -0.75 -0.28 % |
25-10-2024 13:15:00 Friday |
264.5 263.75 |
265.25 | 263.75 | 28474 |
| 866 | 0.45 0.17 % |
25-10-2024 12:15:00 Friday |
263.95 264.4 |
264.7 | 263.4 | 23228 |
| 867 | -0.95 -0.36 % |
25-10-2024 11:15:00 Friday |
264.95 264 |
265.3 | 263.25 | 42154 |
| 868 | 0.4 0.15 % |
25-10-2024 10:15:00 Friday |
264.35 264.75 |
266.1 | 261.7 | 62967 |
| 869 | -6.55 -2.42 % |
25-10-2024 09:15:00 Friday |
270.95 264.4 |
270.95 | 264.3 | 92749 |
| 870 | 0.4 0.15 % |
24-10-2024 15:15:00 Thursday |
269 269.4 |
269.6 | 268.6 | 18373 |
| 871 | -0.95 -0.35 % |
24-10-2024 14:15:00 Thursday |
269.95 269 |
270.05 | 268.65 | 28548 |
| 872 | -0.05 -0.02 % |
24-10-2024 13:15:00 Thursday |
270 269.95 |
270.35 | 269.4 | 41866 |
| 873 | 0.4 0.15 % |
24-10-2024 12:15:00 Thursday |
269.45 269.85 |
270.6 | 268.6 | 17895 |
| 874 | -1.1 -0.41 % |
24-10-2024 11:15:00 Thursday |
270.6 269.5 |
270.75 | 269.2 | 17296 |
| 875 | -0.5 -0.18 % |
24-10-2024 10:15:00 Thursday |
271.1 270.6 |
272 | 270.2 | 13130 |
| 876 | -0.5 -0.18 % |
24-10-2024 09:15:00 Thursday |
271.45 270.95 |
272.3 | 269.05 | 114440 |
| 877 | -0.05 -0.02 % |
23-10-2024 15:15:00 Wednesday |
270.55 270.5 |
271 | 270 | 34742 |
| 878 | -0.3 -0.11 % |
23-10-2024 14:15:00 Wednesday |
270.75 270.45 |
271.75 | 269.85 | 49529 |
| 879 | -1.4 -0.51 % |
23-10-2024 13:15:00 Wednesday |
272.3 270.9 |
272.85 | 270.75 | 29138 |
| 880 | 0.55 0.2 % |
23-10-2024 12:15:00 Wednesday |
271.6 272.15 |
274.35 | 271.35 | 29618 |
| 881 | 2 0.74 % |
23-10-2024 11:15:00 Wednesday |
270.05 272.05 |
273.5 | 269.85 | 61933 |
| 882 | 0.8 0.3 % |
23-10-2024 10:15:00 Wednesday |
269.25 270.05 |
271.15 | 267.4 | 57157 |
| 883 | -0.95 -0.35 % |
23-10-2024 09:15:00 Wednesday |
269.9 268.95 |
271.15 | 265 | 156129 |
| 884 | 1.65 0.61 % |
22-10-2024 15:15:00 Tuesday |
270.1 271.75 |
271.95 | 270 | 44066 |
| 885 | -2.65 -0.97 % |
22-10-2024 14:15:00 Tuesday |
272.95 270.3 |
272.95 | 270.05 | 98676 |
| 886 | -0.75 -0.27 % |
22-10-2024 13:15:00 Tuesday |
273.5 272.75 |
273.55 | 271.5 | 71085 |
| 887 | -1.35 -0.49 % |
22-10-2024 12:15:00 Tuesday |
274.85 273.5 |
275.35 | 272.85 | 73693 |
| 888 | -0.15 -0.05 % |
22-10-2024 11:15:00 Tuesday |
275 274.85 |
275.75 | 274.05 | 73664 |
| 889 | -0.65 -0.24 % |
22-10-2024 10:15:00 Tuesday |
275.45 274.8 |
275.75 | 272.4 | 117662 |
| 890 | -1.85 -0.67 % |
22-10-2024 09:15:00 Tuesday |
277.25 275.4 |
278.1 | 275.4 | 95848 |
| 891 | 0.1 0.04 % |
21-10-2024 15:15:00 Monday |
276.4 276.5 |
277.25 | 276.3 | 42819 |
| 892 | 0.8 0.29 % |
21-10-2024 14:15:00 Monday |
275.65 276.45 |
276.9 | 275.3 | 49340 |
| 893 | -1.7 -0.61 % |
21-10-2024 13:15:00 Monday |
277.1 275.4 |
277.4 | 274.7 | 66941 |
| 894 | 0.45 0.16 % |
21-10-2024 12:15:00 Monday |
276.45 276.9 |
277.35 | 276.45 | 33704 |
| 895 | -1.4 -0.5 % |
21-10-2024 11:15:00 Monday |
278.1 276.7 |
278.45 | 276.35 | 48878 |
| 896 | -0.1 -0.04 % |
21-10-2024 10:15:00 Monday |
278.35 278.25 |
278.5 | 277.45 | 40718 |
| 897 | -3.4 -1.21 % |
21-10-2024 09:15:00 Monday |
281.75 278.35 |
284 | 277.1 | 102969 |
| 898 | -0.35 -0.12 % |
18-10-2024 15:15:00 Friday |
283.15 282.8 |
283.15 | 282.45 | 37133 |
| 899 | 0.3 0.11 % |
18-10-2024 14:15:00 Friday |
282.85 283.15 |
284.4 | 282.45 | 33542 |
| 900 | -0.35 -0.12 % |
18-10-2024 13:15:00 Friday |
283.3 282.95 |
284.4 | 282.75 | 56427 |
| 901 | 1.2 0.43 % |
18-10-2024 12:15:00 Friday |
282 283.2 |
284 | 282 | 45164 |
| 902 | 1.85 0.66 % |
18-10-2024 11:15:00 Friday |
280 281.85 |
283.2 | 279.35 | 69546 |
| 903 | -0.85 -0.3 % |
18-10-2024 10:15:00 Friday |
280.7 279.85 |
280.9 | 279.25 | 84074 |
| 904 | -0.95 -0.34 % |
18-10-2024 09:15:00 Friday |
281.65 280.7 |
283.2 | 279.55 | 169743 |
| 905 | 0.1 0.04 % |
17-10-2024 15:15:00 Thursday |
281.9 282 |
282 | 281 | 14486 |
| 906 | 0.25 0.09 % |
17-10-2024 14:15:00 Thursday |
281.65 281.9 |
283 | 281.1 | 26045 |
| 907 | -0.25 -0.09 % |
17-10-2024 13:15:00 Thursday |
282 281.75 |
282.9 | 281.65 | 35256 |
| 908 | -2.85 -1 % |
17-10-2024 12:15:00 Thursday |
284.85 282 |
284.95 | 281.9 | 24759 |
| 909 | -2 -0.7 % |
17-10-2024 11:15:00 Thursday |
286.75 284.75 |
287.1 | 284.75 | 27888 |
| 910 | 0.6 0.21 % |
17-10-2024 10:15:00 Thursday |
286.15 286.75 |
287.65 | 285.55 | 39313 |
| 911 | 1.9 0.67 % |
17-10-2024 09:15:00 Thursday |
284.25 286.15 |
286.4 | 284.2 | 50259 |
| 912 | 0.4 0.14 % |
16-10-2024 15:15:00 Wednesday |
285.1 285.5 |
285.95 | 283.95 | 32803 |
| 913 | -0.45 -0.16 % |
16-10-2024 14:15:00 Wednesday |
285.7 285.25 |
287.15 | 285 | 88569 |
| 914 | 1.45 0.51 % |
16-10-2024 13:15:00 Wednesday |
284.2 285.65 |
285.65 | 283.1 | 30291 |
| 915 | 2.75 0.98 % |
16-10-2024 12:15:00 Wednesday |
281.4 284.15 |
284.7 | 280.65 | 39526 |
| 916 | -0.25 -0.09 % |
16-10-2024 11:15:00 Wednesday |
281.7 281.45 |
282.05 | 281 | 44190 |
| 917 | -2.95 -1.04 % |
16-10-2024 10:15:00 Wednesday |
284.55 281.6 |
284.9 | 281.4 | 43168 |
| 918 | 1.2 0.42 % |
16-10-2024 09:15:00 Wednesday |
283.35 284.55 |
285 | 282.6 | 179092 |
| 919 | -0.2 -0.07 % |
15-10-2024 15:15:00 Tuesday |
283.85 283.65 |
284 | 282.8 | 36290 |
| 920 | 1.6 0.57 % |
15-10-2024 14:15:00 Tuesday |
282.4 284 |
284.05 | 282 | 77267 |
| 921 | -0.25 -0.09 % |
15-10-2024 13:15:00 Tuesday |
282.65 282.4 |
282.8 | 282.15 | 33227 |
| 922 | -0.3 -0.11 % |
15-10-2024 12:15:00 Tuesday |
282.9 282.6 |
283 | 282.35 | 30572 |
| 923 | 0.6 0.21 % |
15-10-2024 11:15:00 Tuesday |
282.15 282.75 |
283 | 281.9 | 65926 |
| 924 | -0.55 -0.19 % |
15-10-2024 10:15:00 Tuesday |
282.8 282.25 |
283.75 | 281.9 | 58693 |
| 925 | -3.25 -1.14 % |
15-10-2024 09:15:00 Tuesday |
286.2 282.95 |
286.2 | 280.8 | 173107 |
| 926 | -0.2 -0.07 % |
14-10-2024 15:15:00 Monday |
286.5 286.3 |
286.8 | 286 | 35768 |
| 927 | -0.3 -0.1 % |
14-10-2024 14:15:00 Monday |
287 286.7 |
287.05 | 286.1 | 37262 |
| 928 | 1.2 0.42 % |
14-10-2024 13:15:00 Monday |
285.8 287 |
287.5 | 285.3 | 40565 |
| 929 | -4.05 -1.4 % |
14-10-2024 12:15:00 Monday |
289.85 285.8 |
290 | 285.6 | 98942 |
| 930 | -0.6 -0.21 % |
14-10-2024 11:15:00 Monday |
290.45 289.85 |
290.9 | 289.75 | 113441 |
| 931 | -1.95 -0.67 % |
14-10-2024 10:15:00 Monday |
292.35 290.4 |
292.6 | 290 | 40799 |
| 932 | -0.75 -0.26 % |
14-10-2024 09:15:00 Monday |
292.9 292.15 |
292.9 | 291.25 | 72343 |
| 933 | 0.25 0.09 % |
11-10-2024 15:15:00 Friday |
292.45 292.7 |
292.8 | 292.25 | 60854 |
| 934 | 1.05 0.36 % |
11-10-2024 14:15:00 Friday |
291.4 292.45 |
292.6 | 291.25 | 67778 |
| 935 | -0.35 -0.12 % |
11-10-2024 13:15:00 Friday |
291.9 291.55 |
292.35 | 291.35 | 31036 |
| 936 | 0.7 0.24 % |
11-10-2024 12:15:00 Friday |
291.25 291.95 |
292.2 | 291.25 | 64586 |
| 937 | -1.25 -0.43 % |
11-10-2024 11:15:00 Friday |
292.6 291.35 |
292.85 | 290.65 | 34886 |
| 938 | 0.3 0.1 % |
11-10-2024 10:15:00 Friday |
292.45 292.75 |
292.9 | 291.3 | 65373 |
| 939 | 1.2 0.41 % |
11-10-2024 09:15:00 Friday |
291.05 292.25 |
293.3 | 289.65 | 132710 |
| 940 | 0.1 0.03 % |
10-10-2024 15:15:00 Thursday |
288.9 289 |
289.65 | 288.45 | 10105 |
| 941 | 0.15 0.05 % |
10-10-2024 14:15:00 Thursday |
288.85 289 |
289.1 | 287.65 | 30242 |
| 942 | -1 -0.35 % |
10-10-2024 13:15:00 Thursday |
289.55 288.55 |
290 | 288.3 | 21358 |
| 943 | 0.4 0.14 % |
10-10-2024 12:15:00 Thursday |
289.15 289.55 |
290.1 | 289.1 | 52158 |
| 944 | -1.1 -0.38 % |
10-10-2024 11:15:00 Thursday |
290.3 289.2 |
291 | 289.15 | 28310 |
| 945 | -1.1 -0.38 % |
10-10-2024 10:15:00 Thursday |
291.5 290.4 |
292.15 | 290.4 | 31744 |
| 946 | 3.15 1.09 % |
10-10-2024 09:15:00 Thursday |
288.45 291.6 |
291.85 | 288.45 | 84861 |
| 947 | 0.3 0.1 % |
09-10-2024 15:15:00 Wednesday |
288.2 288.5 |
289 | 288 | 38049 |
| 948 | -1.95 -0.67 % |
09-10-2024 14:15:00 Wednesday |
290.25 288.3 |
290.4 | 288.1 | 58433 |
| 949 | 0.65 0.22 % |
09-10-2024 13:15:00 Wednesday |
289.75 290.4 |
290.95 | 289.1 | 38330 |
| 950 | 0.1 0.03 % |
09-10-2024 12:15:00 Wednesday |
289.65 289.75 |
290.1 | 288.9 | 40458 |
| 951 | -1.7 -0.58 % |
09-10-2024 11:15:00 Wednesday |
291.3 289.6 |
291.9 | 288.95 | 76798 |
| 952 | 1.7 0.59 % |
09-10-2024 10:15:00 Wednesday |
289.7 291.4 |
291.75 | 289.55 | 95293 |
| 953 | -3.85 -1.31 % |
09-10-2024 09:15:00 Wednesday |
293.4 289.55 |
293.4 | 287 | 219234 |
| 954 | -0.25 -0.09 % |
08-10-2024 15:15:00 Tuesday |
293.55 293.3 |
293.95 | 293.1 | 46790 |
| 955 | 0.35 0.12 % |
08-10-2024 14:15:00 Tuesday |
293 293.35 |
293.7 | 292 | 44518 |
| 956 | 0 0 % |
08-10-2024 13:15:00 Tuesday |
293 293 |
293.5 | 292.05 | 39310 |
| 957 | 1.45 0.5 % |
08-10-2024 12:15:00 Tuesday |
291.55 293 |
293.4 | 291.15 | 36538 |
| 958 | -0.3 -0.1 % |
08-10-2024 11:15:00 Tuesday |
292 291.7 |
292.95 | 291.25 | 65948 |
| 959 | 2.2 0.76 % |
08-10-2024 10:15:00 Tuesday |
289.65 291.85 |
292.1 | 289.35 | 70547 |
| 960 | 23.55 8.85 % |
08-10-2024 09:15:00 Tuesday |
266 289.55 |
291.55 | 266 | 188136 |
| 961 | 0.15 0.05 % |
07-10-2024 15:15:00 Monday |
289.35 289.5 |
289.8 | 289 | 42480 |
| 962 | 2.3 0.8 % |
07-10-2024 14:15:00 Monday |
287.05 289.35 |
289.9 | 286.85 | 103162 |
| 963 | 0.45 0.16 % |
07-10-2024 13:15:00 Monday |
286.8 287.25 |
288.45 | 286.3 | 63903 |
| 964 | 0.45 0.16 % |
07-10-2024 12:15:00 Monday |
286.55 287 |
287.1 | 285.55 | 144364 |
| 965 | 2.1 0.74 % |
07-10-2024 11:15:00 Monday |
284.4 286.5 |
287.2 | 284.4 | 90330 |
| 966 | -6.45 -2.22 % |
07-10-2024 10:15:00 Monday |
290.85 284.4 |
291 | 281.6 | 263808 |
| 967 | -5.9 -1.99 % |
07-10-2024 09:15:00 Monday |
296.95 291.05 |
296.95 | 290 | 112989 |
| 968 | 0.1 0.03 % |
04-10-2024 15:15:00 Friday |
295.25 295.35 |
295.5 | 294.75 | 91891 |
| 969 | 0.35 0.12 % |
04-10-2024 14:15:00 Friday |
294.9 295.25 |
295.9 | 293.25 | 162638 |
| 970 | -1.45 -0.49 % |
04-10-2024 13:15:00 Friday |
296.35 294.9 |
296.4 | 294.15 | 159366 |
| 971 | -1 -0.34 % |
04-10-2024 12:15:00 Friday |
297.35 296.35 |
297.35 | 295.65 | 159975 |
| 972 | -1.25 -0.42 % |
04-10-2024 11:15:00 Friday |
298.65 297.4 |
298.85 | 297 | 139778 |
| 973 | 1.5 0.51 % |
04-10-2024 10:15:00 Friday |
297 298.5 |
299.55 | 296 | 417274 |
| 974 | 0.4 0.13 % |
04-10-2024 09:15:00 Friday |
296.45 296.85 |
297.4 | 293.9 | 585755 |
| 975 | 0 0 % |
03-10-2024 15:15:00 Thursday |
292.65 292.65 |
292.65 | 291.55 | 85494 |
| 976 | -0.05 -0.02 % |
03-10-2024 14:15:00 Thursday |
292.65 292.6 |
293 | 291 | 191282 |
| 977 | 0.35 0.12 % |
03-10-2024 13:15:00 Thursday |
292.3 292.65 |
292.95 | 290.6 | 193674 |
| 978 | -0.15 -0.05 % |
03-10-2024 12:15:00 Thursday |
292.6 292.45 |
293.5 | 291.6 | 112784 |
| 979 | -2.7 -0.91 % |
03-10-2024 11:15:00 Thursday |
295.3 292.6 |
295.3 | 292.15 | 146982 |
| 980 | 0.25 0.08 % |
03-10-2024 10:15:00 Thursday |
295.05 295.3 |
295.7 | 294.2 | 160782 |
| 981 | 0.9 0.31 % |
03-10-2024 09:15:00 Thursday |
294.3 295.2 |
297.9 | 294.05 | 576332 |
| 982 | 0.35 0.12 % |
01-10-2024 15:15:00 Tuesday |
292.15 292.5 |
292.7 | 291.75 | 54600 |
| 983 | -1.8 -0.61 % |
01-10-2024 14:15:00 Tuesday |
294 292.2 |
294.05 | 290.75 | 208153 |
| 984 | -0.95 -0.32 % |
01-10-2024 13:15:00 Tuesday |
294.95 294 |
295.15 | 293.6 | 61997 |
| 985 | -0.2 -0.07 % |
01-10-2024 12:15:00 Tuesday |
295.2 295 |
295.6 | 293.6 | 80949 |
| 986 | -0.05 -0.02 % |
01-10-2024 11:15:00 Tuesday |
295.2 295.15 |
296.1 | 294.7 | 70537 |
| 987 | -0.85 -0.29 % |
01-10-2024 10:15:00 Tuesday |
296.05 295.2 |
296.35 | 294.6 | 93802 |
| 988 | -1.45 -0.49 % |
01-10-2024 09:15:00 Tuesday |
297.5 296.05 |
299.1 | 295.8 | 167770 |
| 989 | -1.4 -0.47 % |
30-09-2024 15:15:00 Monday |
298.25 296.85 |
299.1 | 295.5 | 44488 |
| 990 | -0.8 -0.27 % |
30-09-2024 14:15:00 Monday |
299.1 298.3 |
299.55 | 297.95 | 44040 |
| 991 | -0.55 -0.18 % |
30-09-2024 13:15:00 Monday |
299.8 299.25 |
300.25 | 297.35 | 48818 |
| 992 | -0.2 -0.07 % |
30-09-2024 12:15:00 Monday |
300 299.8 |
301.7 | 299.2 | 74130 |
| 993 | 3.6 1.21 % |
30-09-2024 11:15:00 Monday |
296.4 300 |
300.65 | 295.8 | 159884 |
| 994 | 0.95 0.32 % |
30-09-2024 10:15:00 Monday |
295.45 296.4 |
296.5 | 294.9 | 55524 |
| 995 | -2.05 -0.69 % |
30-09-2024 09:15:00 Monday |
297.35 295.3 |
299.8 | 293.8 | 289760 |
| 996 | -1.85 -0.62 % |
27-09-2024 15:15:00 Friday |
297.5 295.65 |
298.45 | 294.8 | 45382 |
| 997 | 2.75 0.93 % |
27-09-2024 14:15:00 Friday |
294.85 297.6 |
297.6 | 294.7 | 73407 |
| 998 | 1 0.34 % |
27-09-2024 13:15:00 Friday |
293.85 294.85 |
295.7 | 293.35 | 32770 |
| 999 | -0.75 -0.25 % |
27-09-2024 12:15:00 Friday |
294.65 293.9 |
295.7 | 292.1 | 83088 |
| 1000 | 0.25 0.08 % |
27-09-2024 11:15:00 Friday |
294.15 294.4 |
294.95 | 293.75 | 20455 |
| 1001 | -2 -0.68 % |
27-09-2024 10:15:00 Friday |
296.1 294.1 |
297.4 | 293.75 | 76697 |
| 1002 | 2.5 0.85 % |
27-09-2024 09:15:00 Friday |
293.65 296.15 |
296.15 | 290 | 240777 |
| 1003 | -0.05 -0.02 % |
26-09-2024 15:15:00 Thursday |
294.8 294.75 |
295.45 | 294.55 | 35812 |
| 1004 | 1.05 0.36 % |
26-09-2024 14:15:00 Thursday |
293.95 295 |
297 | 293.95 | 113001 |
| 1005 | -0.35 -0.12 % |
26-09-2024 13:15:00 Thursday |
294.4 294.05 |
295.25 | 293.9 | 45201 |
| 1006 | 2.05 0.7 % |
26-09-2024 12:15:00 Thursday |
292.15 294.2 |
294.2 | 291.6 | 70961 |
| 1007 | -2.8 -0.95 % |
26-09-2024 11:15:00 Thursday |
294.85 292.05 |
294.9 | 291.65 | 68990 |
| 1008 | 1.15 0.39 % |
26-09-2024 10:15:00 Thursday |
293.6 294.75 |
295.2 | 293.6 | 49692 |
| 1009 | -3.05 -1.03 % |
26-09-2024 09:15:00 Thursday |
296.65 293.6 |
298.5 | 292.2 | 179184 |
| 1010 | -0.4 -0.13 % |
25-09-2024 15:15:00 Wednesday |
299.15 298.75 |
299.15 | 298.05 | 59957 |
| 1011 | 1.95 0.66 % |
25-09-2024 14:15:00 Wednesday |
297.15 299.1 |
299.2 | 296.95 | 82656 |
| 1012 | 0 0 % |
25-09-2024 13:15:00 Wednesday |
297.2 297.2 |
297.75 | 296.95 | 46533 |
| 1013 | -0.1 -0.03 % |
25-09-2024 12:15:00 Wednesday |
297.25 297.15 |
298 | 296.8 | 38670 |
| 1014 | -2.35 -0.78 % |
25-09-2024 11:15:00 Wednesday |
299.65 297.3 |
299.9 | 297 | 77393 |
| 1015 | 2.5 0.84 % |
25-09-2024 10:15:00 Wednesday |
297.3 299.8 |
301.2 | 296.7 | 142556 |
| 1016 | -2.7 -0.9 % |
25-09-2024 09:15:00 Wednesday |
299.95 297.25 |
300.7 | 297.1 | 215203 |
| 1017 | 0 0 % |
24-09-2024 15:15:00 Tuesday |
299.5 299.5 |
299.85 | 299.05 | 32890 |
| 1018 | -1.5 -0.5 % |
24-09-2024 14:15:00 Tuesday |
301 299.5 |
301.8 | 299 | 125725 |
| 1019 | 2.65 0.89 % |
24-09-2024 13:15:00 Tuesday |
298.4 301.05 |
302 | 298.4 | 236968 |
| 1020 | 1 0.34 % |
24-09-2024 12:15:00 Tuesday |
297.4 298.4 |
298.5 | 297.4 | 42178 |
| 1021 | 0.25 0.08 % |
24-09-2024 11:15:00 Tuesday |
297.15 297.4 |
297.65 | 296.15 | 26155 |
| 1022 | 0 0 % |
24-09-2024 10:15:00 Tuesday |
297.2 297.2 |
297.95 | 296.1 | 78566 |
| 1023 | 0.6 0.2 % |
24-09-2024 09:15:00 Tuesday |
296.6 297.2 |
298.7 | 294.8 | 221084 |
| 1024 | -1.1 -0.37 % |
23-09-2024 15:15:00 Monday |
295.6 294.5 |
295.75 | 294.1 | 93662 |
| 1025 | -0.15 -0.05 % |
23-09-2024 14:15:00 Monday |
295.75 295.6 |
296.3 | 295 | 142154 |
| 1026 | 0.6 0.2 % |
23-09-2024 13:15:00 Monday |
295 295.6 |
295.8 | 294.75 | 105539 |
| 1027 | 0.2 0.07 % |
23-09-2024 12:15:00 Monday |
294.8 295 |
295.1 | 293.9 | 149903 |
| 1028 | 0.9 0.31 % |
23-09-2024 11:15:00 Monday |
293.9 294.8 |
295.3 | 293.8 | 187176 |
| 1029 | 1.75 0.6 % |
23-09-2024 10:15:00 Monday |
292 293.75 |
294 | 291.75 | 181127 |
| 1030 | 2.1 0.72 % |
23-09-2024 09:15:00 Monday |
289.9 292 |
292 | 287.55 | 298301 |
| 1031 | -0.3 -0.1 % |
20-09-2024 15:15:00 Friday |
286.2 285.9 |
287.5 | 285.35 | 35491 |
| 1032 | -1.5 -0.52 % |
20-09-2024 14:15:00 Friday |
287.75 286.25 |
288.85 | 285.7 | 101840 |
| 1033 | 1.55 0.54 % |
20-09-2024 13:15:00 Friday |
286.3 287.85 |
288 | 286 | 81312 |
| 1034 | -0.2 -0.07 % |
20-09-2024 12:15:00 Friday |
286.5 286.3 |
286.85 | 285.45 | 48865 |
| 1035 | -0.6 -0.21 % |
20-09-2024 11:15:00 Friday |
287.05 286.45 |
287.75 | 286.1 | 57524 |
| 1036 | 1.1 0.38 % |
20-09-2024 10:15:00 Friday |
285.95 287.05 |
287.5 | 285.6 | 77745 |
| 1037 | -1.85 -0.64 % |
20-09-2024 09:15:00 Friday |
287.8 285.95 |
289 | 285.7 | 192229 |
| 1038 | 1.3 0.46 % |
19-09-2024 15:15:00 Thursday |
285.25 286.55 |
286.95 | 284.95 | 35112 |
| 1039 | 0.8 0.28 % |
19-09-2024 14:15:00 Thursday |
284.45 285.25 |
285.6 | 284 | 51001 |
| 1040 | -0.1 -0.04 % |
19-09-2024 13:15:00 Thursday |
284.6 284.5 |
285.9 | 283.5 | 45837 |
| 1041 | 0.6 0.21 % |
19-09-2024 12:15:00 Thursday |
284 284.6 |
285.8 | 283.6 | 49741 |
| 1042 | -2 -0.7 % |
19-09-2024 11:15:00 Thursday |
286.05 284.05 |
286.15 | 282.75 | 109668 |
| 1043 | 0.1 0.03 % |
19-09-2024 10:15:00 Thursday |
286.05 286.15 |
287.35 | 284.8 | 92174 |
| 1044 | -1 -0.35 % |
19-09-2024 09:15:00 Thursday |
287.05 286.05 |
289.15 | 286 | 195385 |
| 1045 | -1.05 -0.36 % |
18-09-2024 15:15:00 Wednesday |
290.55 289.5 |
290.7 | 289.25 | 42304 |
| 1046 | 1.05 0.36 % |
18-09-2024 14:15:00 Wednesday |
289.5 290.55 |
291.1 | 288.85 | 53042 |
| 1047 | 0.1 0.03 % |
18-09-2024 13:15:00 Wednesday |
289.1 289.2 |
290.8 | 287.95 | 106073 |
| 1048 | -3.2 -1.1 % |
18-09-2024 12:15:00 Wednesday |
292.15 288.95 |
292.3 | 288.75 | 80367 |
| 1049 | 0.2 0.07 % |
18-09-2024 11:15:00 Wednesday |
291.8 292 |
292.55 | 291.65 | 31819 |
| 1050 | -1 -0.34 % |
18-09-2024 10:15:00 Wednesday |
292.8 291.8 |
293.15 | 291.45 | 76481 |
| 1051 | -5.45 -1.83 % |
18-09-2024 09:15:00 Wednesday |
298.25 292.8 |
298.25 | 292.3 | 250960 |
| 1052 | -0.05 -0.02 % |
17-09-2024 15:15:00 Tuesday |
294.55 294.5 |
295 | 293.9 | 79069 |
| 1053 | 0.15 0.05 % |
17-09-2024 14:15:00 Tuesday |
294.4 294.55 |
295.4 | 294.35 | 108672 |
| 1054 | 1.4 0.48 % |
17-09-2024 13:15:00 Tuesday |
293.1 294.5 |
294.95 | 292.8 | 59452 |
| 1055 | -0.2 -0.07 % |
17-09-2024 12:15:00 Tuesday |
293.2 293 |
293.4 | 292.75 | 41769 |
| 1056 | 0.25 0.09 % |
17-09-2024 11:15:00 Tuesday |
292.8 293.05 |
294.15 | 292.6 | 59157 |
| 1057 | -0.65 -0.22 % |
17-09-2024 10:15:00 Tuesday |
293.6 292.95 |
294.2 | 292 | 128909 |
| 1058 | 0.3 0.1 % |
17-09-2024 09:15:00 Tuesday |
293.25 293.55 |
296 | 292.75 | 193290 |
| 1059 | 0 0 % |
16-09-2024 15:15:00 Monday |
292.7 292.7 |
292.85 | 292.25 | 37875 |
| 1060 | 0.3 0.1 % |
16-09-2024 14:15:00 Monday |
292.35 292.65 |
292.7 | 291.45 | 86047 |
| 1061 | 0.25 0.09 % |
16-09-2024 13:15:00 Monday |
292.1 292.35 |
293.3 | 291.9 | 64438 |
| 1062 | 0.3 0.1 % |
16-09-2024 12:15:00 Monday |
291.75 292.05 |
293.35 | 291.7 | 51296 |
| 1063 | -1.5 -0.51 % |
16-09-2024 11:15:00 Monday |
293.1 291.6 |
293.25 | 291.4 | 81658 |
| 1064 | -1.05 -0.36 % |
16-09-2024 10:15:00 Monday |
294.15 293.1 |
294.45 | 292.5 | 114841 |
| 1065 | -0.55 -0.19 % |
16-09-2024 09:15:00 Monday |
294.7 294.15 |
295.45 | 292.3 | 241312 |
| 1066 | 0.65 0.22 % |
13-09-2024 15:15:00 Friday |
291.25 291.9 |
292.05 | 291.25 | 22665 |
| 1067 | -0.65 -0.22 % |
13-09-2024 14:15:00 Friday |
291.95 291.3 |
292.3 | 291.05 | 44119 |
| 1068 | -0.55 -0.19 % |
13-09-2024 13:15:00 Friday |
292.45 291.9 |
292.45 | 291.15 | 33232 |
| 1069 | -0.2 -0.07 % |
13-09-2024 12:15:00 Friday |
292.5 292.3 |
293.45 | 292.25 | 26101 |
| 1070 | -2.5 -0.85 % |
13-09-2024 11:15:00 Friday |
295.45 292.95 |
295.45 | 292.5 | 66344 |
| 1071 | 0 0 % |
13-09-2024 10:15:00 Friday |
295.5 295.5 |
295.7 | 294.1 | 77323 |
| 1072 | -0.7 -0.24 % |
13-09-2024 09:15:00 Friday |
296.05 295.35 |
297.2 | 292.8 | 152067 |
| 1073 | -1.2 -0.41 % |
12-09-2024 15:15:00 Thursday |
294.2 293 |
294.45 | 293 | 48048 |
| 1074 | 3.05 1.05 % |
12-09-2024 14:15:00 Thursday |
291.1 294.15 |
294.75 | 291.1 | 176399 |
| 1075 | 1.6 0.55 % |
12-09-2024 13:15:00 Thursday |
289.35 290.95 |
291.9 | 288.7 | 63830 |
| 1076 | 0.75 0.26 % |
12-09-2024 12:15:00 Thursday |
288.8 289.55 |
290 | 288.5 | 80854 |
| 1077 | 0.1 0.03 % |
12-09-2024 11:15:00 Thursday |
288.5 288.6 |
290.3 | 287.45 | 74869 |
| 1078 | 1.65 0.58 % |
12-09-2024 10:15:00 Thursday |
286.85 288.5 |
289.5 | 286.75 | 67919 |
| 1079 | -0.9 -0.31 % |
12-09-2024 09:15:00 Thursday |
287.7 286.8 |
290.55 | 286.6 | 249102 |
| 1080 | 1.7 0.6 % |
11-09-2024 15:15:00 Wednesday |
285.05 286.75 |
286.85 | 284.85 | 110365 |
| 1081 | 1.3 0.46 % |
11-09-2024 14:15:00 Wednesday |
283.7 285 |
285.6 | 283.2 | 322491 |
| 1082 | -3.15 -1.1 % |
11-09-2024 13:15:00 Wednesday |
286.9 283.75 |
287.7 | 283.55 | 374409 |
| 1083 | 0.5 0.17 % |
11-09-2024 12:15:00 Wednesday |
286.45 286.95 |
287.9 | 286.15 | 124603 |
| 1084 | -1.7 -0.59 % |
11-09-2024 11:15:00 Wednesday |
288.1 286.4 |
288.25 | 286 | 244234 |
| 1085 | 0 0 % |
11-09-2024 10:15:00 Wednesday |
288.2 288.2 |
291.2 | 287.45 | 331798 |
| 1086 | -4.45 -1.52 % |
11-09-2024 09:15:00 Wednesday |
292.7 288.25 |
292.7 | 287.55 | 623307 |
| 1087 | 0 0 % |
10-09-2024 15:15:00 Tuesday |
295.8 295.8 |
296 | 295.1 | 59919 |
| 1088 | -0.9 -0.3 % |
10-09-2024 14:15:00 Tuesday |
296.55 295.65 |
296.9 | 295 | 147093 |
| 1089 | -1.7 -0.57 % |
10-09-2024 13:15:00 Tuesday |
298.15 296.45 |
298.2 | 296.25 | 115388 |
| 1090 | 0.4 0.13 % |
10-09-2024 12:15:00 Tuesday |
297.75 298.15 |
298.4 | 297.4 | 70675 |
| 1091 | -0.2 -0.07 % |
10-09-2024 11:15:00 Tuesday |
297.85 297.65 |
298.4 | 297.45 | 70420 |
| 1092 | 1.15 0.39 % |
10-09-2024 10:15:00 Tuesday |
296.65 297.8 |
298.9 | 296.35 | 88395 |
| 1093 | -4.5 -1.49 % |
10-09-2024 09:15:00 Tuesday |
301.15 296.65 |
301.5 | 296.2 | 282774 |
| 1094 | 0 0 % |
09-09-2024 15:15:00 Monday |
299.4 299.4 |
300 | 299.1 | 96133 |
| 1095 | 4.1 1.39 % |
09-09-2024 14:15:00 Monday |
295.3 299.4 |
299.4 | 294.65 | 424408 |
| 1096 | 0.5 0.17 % |
09-09-2024 13:15:00 Monday |
294.8 295.3 |
296.25 | 294.8 | 113923 |
| 1097 | -1.75 -0.59 % |
09-09-2024 12:15:00 Monday |
296.7 294.95 |
297.3 | 294.85 | 192494 |
| 1098 | -1.15 -0.39 % |
09-09-2024 11:15:00 Monday |
297.85 296.7 |
298.05 | 295.65 | 174820 |
| 1099 | -0.5 -0.17 % |
09-09-2024 10:15:00 Monday |
298.45 297.95 |
298.75 | 296.2 | 262781 |
| 1100 | -10.4 -3.37 % |
09-09-2024 09:15:00 Monday |
308.9 298.5 |
308.9 | 296.9 | 592337 |
| 1101 | -0.25 -0.08 % |
06-09-2024 15:15:00 Friday |
308.85 308.6 |
309.2 | 308.05 | 47075 |
| 1102 | 0.1 0.03 % |
06-09-2024 14:15:00 Friday |
308.75 308.85 |
309.35 | 307.55 | 77647 |
| 1103 | 0.15 0.05 % |
06-09-2024 13:15:00 Friday |
308.6 308.75 |
309.95 | 308.35 | 50168 |
| 1104 | -1.5 -0.48 % |
06-09-2024 12:15:00 Friday |
310.1 308.6 |
312.7 | 308.2 | 124908 |
| 1105 | 3.95 1.29 % |
06-09-2024 11:15:00 Friday |
306.05 310 |
310.1 | 305.95 | 102159 |
| 1106 | -0.1 -0.03 % |
06-09-2024 10:15:00 Friday |
306.2 306.1 |
307.85 | 303.75 | 207661 |
| 1107 | -5.75 -1.84 % |
06-09-2024 09:15:00 Friday |
311.95 306.2 |
312.9 | 305 | 357507 |
| 1108 | 0.55 0.18 % |
05-09-2024 15:15:00 Thursday |
310.85 311.4 |
311.75 | 310.75 | 28326 |
| 1109 | -2.95 -0.94 % |
05-09-2024 14:15:00 Thursday |
314.05 311.1 |
314.1 | 310.25 | 74742 |
| 1110 | 0.1 0.03 % |
05-09-2024 13:15:00 Thursday |
314.05 314.15 |
314.85 | 313.9 | 15712 |
| 1111 | 0.1 0.03 % |
05-09-2024 12:15:00 Thursday |
314.1 314.2 |
314.65 | 313.05 | 28371 |
| 1112 | -1 -0.32 % |
05-09-2024 11:15:00 Thursday |
315.1 314.1 |
315.2 | 313.8 | 19868 |
| 1113 | -0.2 -0.06 % |
05-09-2024 10:15:00 Thursday |
315.25 315.05 |
315.55 | 313.7 | 41403 |
| 1114 | -2.2 -0.69 % |
05-09-2024 09:15:00 Thursday |
317.4 315.2 |
317.4 | 313.85 | 87295 |
| 1115 | 0.45 0.14 % |
04-09-2024 15:15:00 Wednesday |
314.55 315 |
315 | 314 | 51460 |
| 1116 | 1.65 0.53 % |
04-09-2024 14:15:00 Wednesday |
312.9 314.55 |
314.75 | 312.45 | 67083 |
| 1117 | -0.5 -0.16 % |
04-09-2024 13:15:00 Wednesday |
313.4 312.9 |
314 | 312.5 | 39650 |
| 1118 | 0.75 0.24 % |
04-09-2024 12:15:00 Wednesday |
312.55 313.3 |
313.4 | 312.1 | 58431 |
| 1119 | 0.15 0.05 % |
04-09-2024 11:15:00 Wednesday |
312.3 312.45 |
313.7 | 312.1 | 53679 |
| 1120 | -2.4 -0.76 % |
04-09-2024 10:15:00 Wednesday |
314.75 312.35 |
314.8 | 311.45 | 111640 |
| 1121 | -1 -0.32 % |
04-09-2024 09:15:00 Wednesday |
315.7 314.7 |
316.2 | 309.2 | 485470 |
| 1122 | 0.15 0.05 % |
03-09-2024 15:15:00 Tuesday |
322 322.15 |
322.6 | 321.7 | 27157 |
| 1123 | -2.65 -0.82 % |
03-09-2024 14:15:00 Tuesday |
324.65 322 |
324.7 | 321.65 | 88805 |
| 1124 | -0.85 -0.26 % |
03-09-2024 13:15:00 Tuesday |
325.5 324.65 |
325.55 | 324.15 | 25378 |
| 1125 | 0.3 0.09 % |
03-09-2024 12:15:00 Tuesday |
325.25 325.55 |
325.7 | 325.1 | 31159 |
| 1126 | 0.25 0.08 % |
03-09-2024 11:15:00 Tuesday |
325 325.25 |
325.75 | 324.7 | 31492 |
| 1127 | -0.85 -0.26 % |
03-09-2024 10:15:00 Tuesday |
325.9 325.05 |
325.9 | 323.5 | 99106 |
| 1128 | -0.65 -0.2 % |
03-09-2024 09:15:00 Tuesday |
326.55 325.9 |
328.05 | 325.65 | 119346 |
| 1129 | 0.05 0.02 % |
02-09-2024 15:15:00 Monday |
326.2 326.25 |
326.6 | 326 | 15510 |
| 1130 | -0.7 -0.21 % |
02-09-2024 14:15:00 Monday |
327.05 326.35 |
327.25 | 326.05 | 25196 |
| 1131 | -0.35 -0.11 % |
02-09-2024 13:15:00 Monday |
327.5 327.15 |
328.25 | 326.85 | 14261 |
| 1132 | -1 -0.3 % |
02-09-2024 12:15:00 Monday |
328.45 327.45 |
328.6 | 326.85 | 24576 |
| 1133 | -2.25 -0.68 % |
02-09-2024 11:15:00 Monday |
330.65 328.4 |
330.8 | 328.25 | 21639 |
| 1134 | 2.15 0.65 % |
02-09-2024 10:15:00 Monday |
328.5 330.65 |
331.95 | 327.8 | 40934 |
| 1135 | -1.9 -0.57 % |
02-09-2024 09:15:00 Monday |
330.55 328.65 |
331 | 328 | 51148 |
| 1136 | -1 -0.3 % |
30-08-2024 15:15:00 Friday |
331.15 330.15 |
331.35 | 329.95 | 38870 |
| 1137 | -0.6 -0.18 % |
30-08-2024 14:15:00 Friday |
331.8 331.2 |
332.3 | 330 | 44708 |
| 1138 | -0.6 -0.18 % |
30-08-2024 13:15:00 Friday |
332.3 331.7 |
332.6 | 331.2 | 20938 |
| 1139 | 2.4 0.73 % |
30-08-2024 12:15:00 Friday |
330.05 332.45 |
333.8 | 329.65 | 72320 |
| 1140 | -0.35 -0.11 % |
30-08-2024 11:15:00 Friday |
330.4 330.05 |
330.6 | 329.55 | 22779 |
| 1141 | -1.45 -0.44 % |
30-08-2024 10:15:00 Friday |
331.7 330.25 |
332.8 | 330.1 | 49531 |
| 1142 | 1.85 0.56 % |
30-08-2024 09:15:00 Friday |
329.7 331.55 |
334.25 | 329.7 | 137809 |
| 1143 | 0.75 0.23 % |
29-08-2024 15:15:00 Thursday |
329.05 329.8 |
330 | 329 | 41229 |
| 1144 | 2.1 0.64 % |
29-08-2024 14:15:00 Thursday |
327.25 329.35 |
329.9 | 325.2 | 81574 |
| 1145 | -0.6 -0.18 % |
29-08-2024 13:15:00 Thursday |
327.9 327.3 |
328.5 | 326.15 | 66704 |
| 1146 | 0.35 0.11 % |
29-08-2024 12:15:00 Thursday |
327.4 327.75 |
328.45 | 327.15 | 46660 |
| 1147 | 1.05 0.32 % |
29-08-2024 11:15:00 Thursday |
326.35 327.4 |
327.45 | 326.1 | 18044 |
| 1148 | -0.15 -0.05 % |
29-08-2024 10:15:00 Thursday |
326.55 326.4 |
326.65 | 324.95 | 50680 |
| 1149 | -0.8 -0.24 % |
29-08-2024 09:15:00 Thursday |
327.45 326.65 |
327.65 | 325.2 | 64370 |
| 1150 | -0.5 -0.15 % |
28-08-2024 15:15:00 Wednesday |
327.5 327 |
327.9 | 326.4 | 34752 |
| 1151 | -0.3 -0.09 % |
28-08-2024 14:15:00 Wednesday |
328 327.7 |
330 | 327.4 | 147195 |
| 1152 | 0.3 0.09 % |
28-08-2024 13:15:00 Wednesday |
327.5 327.8 |
328 | 326.3 | 24089 |
| 1153 | 0.4 0.12 % |
28-08-2024 12:15:00 Wednesday |
327.1 327.5 |
328.25 | 326.8 | 57769 |
| 1154 | 0.15 0.05 % |
28-08-2024 11:15:00 Wednesday |
326.9 327.05 |
328.65 | 326.75 | 358281 |
| 1155 | 0.35 0.11 % |
28-08-2024 10:15:00 Wednesday |
326.3 326.65 |
326.8 | 325.45 | 32312 |
| 1156 | -2.55 -0.78 % |
28-08-2024 09:15:00 Wednesday |
329 326.45 |
329 | 324.6 | 134229 |
| 1157 | -0.4 -0.12 % |
27-08-2024 15:15:00 Tuesday |
328.85 328.45 |
329.2 | 328.25 | 23741 |
| 1158 | -1.2 -0.36 % |
27-08-2024 14:15:00 Tuesday |
330.05 328.85 |
330.35 | 328.45 | 72622 |
| 1159 | -0.7 -0.21 % |
27-08-2024 13:15:00 Tuesday |
330.85 330.15 |
332.45 | 330 | 249730 |
| 1160 | 0 0 % |
27-08-2024 12:15:00 Tuesday |
330.85 330.85 |
331.7 | 329.7 | 99663 |
| 1161 | 1.75 0.53 % |
27-08-2024 11:15:00 Tuesday |
329 330.75 |
331.8 | 328.4 | 108331 |
| 1162 | 2.2 0.67 % |
27-08-2024 10:15:00 Tuesday |
326.8 329 |
329.1 | 326.75 | 58248 |
| 1163 | -2.25 -0.68 % |
27-08-2024 09:15:00 Tuesday |
329.05 326.8 |
330.65 | 326 | 167780 |
| 1164 | 0.8 0.24 % |
26-08-2024 15:15:00 Monday |
327.55 328.35 |
328.8 | 327.35 | 97763 |
| 1165 | -0.1 -0.03 % |
26-08-2024 14:15:00 Monday |
327.85 327.75 |
328.95 | 327.2 | 163184 |
| 1166 | -0.3 -0.09 % |
26-08-2024 13:15:00 Monday |
328.15 327.85 |
328.85 | 327.7 | 106655 |
| 1167 | 0.75 0.23 % |
26-08-2024 12:15:00 Monday |
327.3 328.05 |
328.3 | 326.7 | 150811 |
| 1168 | 1.7 0.52 % |
26-08-2024 11:15:00 Monday |
325.65 327.35 |
327.45 | 325.65 | 133769 |
| 1169 | -0.5 -0.15 % |
26-08-2024 10:15:00 Monday |
326.3 325.8 |
326.85 | 325.1 | 115861 |
| 1170 | 2.45 0.76 % |
26-08-2024 09:15:00 Monday |
324 326.45 |
326.95 | 322.7 | 471946 |
| 1171 | -1.65 -0.52 % |
23-08-2024 15:15:00 Friday |
319.75 318.1 |
319.75 | 317.9 | 104228 |
| 1172 | -0.2 -0.06 % |
23-08-2024 14:15:00 Friday |
319.95 319.75 |
320.35 | 319.3 | 182164 |
| 1173 | -0.35 -0.11 % |
23-08-2024 13:15:00 Friday |
320.35 320 |
320.6 | 319.9 | 483526 |
| 1174 | -0.7 -0.22 % |
23-08-2024 12:15:00 Friday |
321.05 320.35 |
321.6 | 319.75 | 46530 |
| 1175 | -0.05 -0.02 % |
23-08-2024 11:15:00 Friday |
321.3 321.25 |
321.7 | 320 | 70667 |
| 1176 | -0.35 -0.11 % |
23-08-2024 10:15:00 Friday |
321.75 321.4 |
323.2 | 321.3 | 56051 |
| 1177 | -3.2 -0.99 % |
23-08-2024 09:15:00 Friday |
324.75 321.55 |
324.75 | 321.3 | 91117 |
| 1178 | 0.25 0.08 % |
22-08-2024 15:15:00 Thursday |
324.1 324.35 |
324.85 | 324.1 | 116211 |
| 1179 | -0.3 -0.09 % |
22-08-2024 14:15:00 Thursday |
324.65 324.35 |
325 | 323.65 | 281548 |
| 1180 | -1.1 -0.34 % |
22-08-2024 13:15:00 Thursday |
325.75 324.65 |
326 | 323.7 | 327894 |
| 1181 | -1.05 -0.32 % |
22-08-2024 12:15:00 Thursday |
326.85 325.8 |
326.95 | 325.6 | 43603 |
| 1182 | 0.35 0.11 % |
22-08-2024 11:15:00 Thursday |
326.3 326.65 |
327 | 326.15 | 25030 |
| 1183 | -1.45 -0.44 % |
22-08-2024 10:15:00 Thursday |
327.65 326.2 |
327.8 | 325.5 | 104038 |
| 1184 | -0.25 -0.08 % |
22-08-2024 09:15:00 Thursday |
328.05 327.8 |
330.4 | 327.5 | 104752 |
| 1185 | 1.3 0.4 % |
21-08-2024 15:15:00 Wednesday |
327.2 328.5 |
328.7 | 327.05 | 68246 |
| 1186 | -0.55 -0.17 % |
21-08-2024 14:15:00 Wednesday |
327.75 327.2 |
328.75 | 326.6 | 102556 |
| 1187 | -0.2 -0.06 % |
21-08-2024 13:15:00 Wednesday |
327.95 327.75 |
328.25 | 327.3 | 106572 |
| 1188 | 0.5 0.15 % |
21-08-2024 12:15:00 Wednesday |
327.3 327.8 |
328.15 | 326.8 | 859373 |
| 1189 | -1.05 -0.32 % |
21-08-2024 11:15:00 Wednesday |
328.35 327.3 |
328.9 | 327 | 63270 |
| 1190 | -1.3 -0.39 % |
21-08-2024 10:15:00 Wednesday |
329.55 328.25 |
329.95 | 328 | 85096 |
| 1191 | -1.2 -0.36 % |
21-08-2024 09:15:00 Wednesday |
330.9 329.7 |
331.5 | 329.35 | 126697 |
| 1192 | 0.45 0.14 % |
20-08-2024 15:15:00 Tuesday |
330.15 330.6 |
330.75 | 329.8 | 35750 |
| 1193 | 1.5 0.46 % |
20-08-2024 14:15:00 Tuesday |
328.65 330.15 |
330.4 | 328.15 | 55331 |
| 1194 | -1.1 -0.33 % |
20-08-2024 13:15:00 Tuesday |
329.95 328.85 |
330.05 | 328.2 | 56519 |
| 1195 | -0.25 -0.08 % |
20-08-2024 12:15:00 Tuesday |
330 329.75 |
330.75 | 329.4 | 239107 |
| 1196 | -0.2 -0.06 % |
20-08-2024 11:15:00 Tuesday |
330.2 330 |
330.55 | 329.65 | 305308 |
| 1197 | 0.5 0.15 % |
20-08-2024 10:15:00 Tuesday |
329.85 330.35 |
331.4 | 329.4 | 61845 |
| 1198 | -6.15 -1.83 % |
20-08-2024 09:15:00 Tuesday |
336 329.85 |
336.05 | 328.6 | 251419 |
| 1199 | -0.4 -0.12 % |
19-08-2024 15:15:00 Monday |
335.4 335 |
335.7 | 334.55 | 68812 |
| 1200 | 0.05 0.01 % |
19-08-2024 14:15:00 Monday |
335.25 335.3 |
336.35 | 334.35 | 272620 |
| 1201 | -0.2 -0.06 % |
19-08-2024 13:15:00 Monday |
335.6 335.4 |
335.8 | 334 | 59712 |
| 1202 | 0.65 0.19 % |
19-08-2024 12:15:00 Monday |
335 335.65 |
336.25 | 334.75 | 338493 |
| 1203 | 0.25 0.07 % |
19-08-2024 11:15:00 Monday |
334.75 335 |
335.55 | 334.25 | 289100 |
| 1204 | -2.1 -0.62 % |
19-08-2024 10:15:00 Monday |
336.8 334.7 |
337.1 | 334 | 99211 |
| 1205 | 0.6 0.18 % |
19-08-2024 09:15:00 Monday |
336.05 336.65 |
338.7 | 333.6 | 433836 |
| 1206 | 0.6 0.18 % |
16-08-2024 15:15:00 Friday |
329.4 330 |
330 | 329.05 | 71298 |
| 1207 | -3.05 -0.92 % |
16-08-2024 14:15:00 Friday |
332.55 329.5 |
332.6 | 329.05 | 122100 |
| 1208 | 2.45 0.74 % |
16-08-2024 13:15:00 Friday |
329.95 332.4 |
333.3 | 329.6 | 76108 |
| 1209 | -1 -0.3 % |
16-08-2024 12:15:00 Friday |
331 330 |
331.65 | 329.75 | 502790 |
| 1210 | 1.85 0.56 % |
16-08-2024 11:15:00 Friday |
329.1 330.95 |
331.3 | 328.65 | 111657 |
| 1211 | -1.6 -0.48 % |
16-08-2024 10:15:00 Friday |
330.6 329 |
331.5 | 328.9 | 112638 |
| 1212 | -1.8 -0.54 % |
16-08-2024 09:15:00 Friday |
332.3 330.5 |
335.7 | 330.5 | 294043 |
| 1213 | 2.5 0.76 % |
14-08-2024 15:15:00 Wednesday |
327.5 330 |
330 | 326.9 | 113351 |
| 1214 | -4.35 -1.31 % |
14-08-2024 14:15:00 Wednesday |
331.85 327.5 |
332.35 | 327.2 | 128143 |
| 1215 | -0.7 -0.21 % |
14-08-2024 13:15:00 Wednesday |
332.65 331.95 |
332.75 | 331.6 | 31782 |
| 1216 | -0.8 -0.24 % |
14-08-2024 12:15:00 Wednesday |
333.45 332.65 |
333.9 | 332.15 | 48566 |
| 1217 | 2.6 0.79 % |
14-08-2024 11:15:00 Wednesday |
331 333.6 |
334.05 | 330.5 | 77548 |
| 1218 | -5.05 -1.5 % |
14-08-2024 10:15:00 Wednesday |
336.2 331.15 |
336.45 | 330.8 | 90149 |
| 1219 | 0.5 0.15 % |
14-08-2024 09:15:00 Wednesday |
335.55 336.05 |
336.55 | 329.8 | 271619 |
| 1220 | -0.75 -0.22 % |
13-08-2024 15:15:00 Tuesday |
334.75 334 |
335.9 | 333.95 | 124484 |
| 1221 | -0.2 -0.06 % |
13-08-2024 14:15:00 Tuesday |
335 334.8 |
338.5 | 332.9 | 242723 |
| 1222 | -2.7 -0.8 % |
13-08-2024 13:15:00 Tuesday |
337.7 335 |
338.2 | 333.8 | 136373 |
| 1223 | -1.15 -0.34 % |
13-08-2024 12:15:00 Tuesday |
338.7 337.55 |
338.9 | 336.45 | 156884 |
| 1224 | -2.35 -0.69 % |
13-08-2024 11:15:00 Tuesday |
341.05 338.7 |
341.2 | 338.55 | 98833 |
| 1225 | -0.2 -0.06 % |
13-08-2024 10:15:00 Tuesday |
341.25 341.05 |
343.25 | 339.85 | 253300 |
| 1226 | -3.2 -0.93 % |
13-08-2024 09:15:00 Tuesday |
344.5 341.3 |
344.5 | 340.25 | 616967 |
| 1227 | 0 0 % |
12-08-2024 15:15:00 Monday |
341 341 |
341.8 | 340.2 | 180146 |
| 1228 | 9.55 2.88 % |
12-08-2024 14:15:00 Monday |
331.3 340.85 |
344.55 | 330.35 | 1646915 |
| 1229 | 0.8 0.24 % |
12-08-2024 13:15:00 Monday |
330.25 331.05 |
332.65 | 330.1 | 63776 |
| 1230 | -0.5 -0.15 % |
12-08-2024 12:15:00 Monday |
330.85 330.35 |
331.75 | 330.2 | 303720 |
| 1231 | -2.15 -0.65 % |
12-08-2024 11:15:00 Monday |
333 330.85 |
334.35 | 330.65 | 277527 |
| 1232 | 1.85 0.56 % |
12-08-2024 10:15:00 Monday |
331.3 333.15 |
333.7 | 331.1 | 154036 |
| 1233 | -1.5 -0.45 % |
12-08-2024 09:15:00 Monday |
332.65 331.15 |
335.6 | 329.8 | 444704 |
| 1234 | -1.85 -0.56 % |
09-08-2024 15:15:00 Friday |
333.2 331.35 |
333.55 | 330.65 | 116251 |
| 1235 | 1.7 0.51 % |
09-08-2024 14:15:00 Friday |
331.6 333.3 |
334.5 | 331.6 | 721755 |
| 1236 | 2 0.61 % |
09-08-2024 13:15:00 Friday |
329.5 331.5 |
332.2 | 329.4 | 191860 |
| 1237 | -0.1 -0.03 % |
09-08-2024 12:15:00 Friday |
329.6 329.5 |
331.6 | 329 | 321506 |
| 1238 | 0.45 0.14 % |
09-08-2024 11:15:00 Friday |
329.2 329.65 |
330.5 | 329 | 325014 |
| 1239 | -0.1 -0.03 % |
09-08-2024 10:15:00 Friday |
329.4 329.3 |
331.2 | 328.3 | 194154 |
| 1240 | -3.45 -1.04 % |
09-08-2024 09:15:00 Friday |
333 329.55 |
335.65 | 328.7 | 760315 |
| 1241 | 1.45 0.45 % |
08-08-2024 15:15:00 Thursday |
322.25 323.7 |
323.7 | 321.9 | 31045 |
| 1242 | -2.95 -0.91 % |
08-08-2024 14:15:00 Thursday |
325.35 322.4 |
325.7 | 322.1 | 70646 |
| 1243 | 0.25 0.08 % |
08-08-2024 13:15:00 Thursday |
325.2 325.45 |
325.95 | 324.4 | 32949 |
| 1244 | -0.65 -0.2 % |
08-08-2024 12:15:00 Thursday |
325.85 325.2 |
328.25 | 324.7 | 89282 |
| 1245 | 2.5 0.77 % |
08-08-2024 11:15:00 Thursday |
323.25 325.75 |
325.75 | 323.1 | 45801 |
| 1246 | -1.8 -0.55 % |
08-08-2024 10:15:00 Thursday |
325 323.2 |
325.7 | 322.7 | 148479 |
| 1247 | -4.4 -1.34 % |
08-08-2024 09:15:00 Thursday |
329.35 324.95 |
329.35 | 322.95 | 368525 |
| 1248 | 0.5 0.15 % |
07-08-2024 15:15:00 Wednesday |
328.25 328.75 |
330.55 | 328.2 | 365769 |
| 1249 | 0 0 % |
07-08-2024 14:15:00 Wednesday |
328.4 328.4 |
329 | 327.5 | 416606 |
| 1250 | -0.8 -0.24 % |
07-08-2024 13:15:00 Wednesday |
329.15 328.35 |
329.85 | 328.2 | 188190 |
| 1251 | 0.5 0.15 % |
07-08-2024 12:15:00 Wednesday |
328.5 329 |
330.85 | 327.7 | 351682 |
| 1252 | 0.55 0.17 % |
07-08-2024 11:15:00 Wednesday |
327.85 328.4 |
328.9 | 326 | 288751 |
| 1253 | 0.75 0.23 % |
07-08-2024 10:15:00 Wednesday |
327.1 327.85 |
329.45 | 327 | 631487 |
| 1254 | 15.1 4.84 % |
07-08-2024 09:15:00 Wednesday |
312 327.1 |
327.65 | 312 | 1724857 |
| 1255 | 1.4 0.46 % |
06-08-2024 15:15:00 Tuesday |
306 307.4 |
307.45 | 305.2 | 72699 |
| 1256 | -2.7 -0.87 % |
06-08-2024 14:15:00 Tuesday |
308.6 305.9 |
310 | 305.4 | 201498 |
| 1257 | -2.75 -0.88 % |
06-08-2024 13:15:00 Tuesday |
311.4 308.65 |
312.1 | 308.25 | 155774 |
| 1258 | -3.15 -1 % |
06-08-2024 12:15:00 Tuesday |
314.65 311.5 |
314.9 | 311.15 | 83930 |
| 1259 | -0.05 -0.02 % |
06-08-2024 11:15:00 Tuesday |
314.6 314.55 |
315.2 | 312.95 | 75694 |
| 1260 | -0.7 -0.22 % |
06-08-2024 10:15:00 Tuesday |
315.25 314.55 |
315.85 | 311.75 | 116220 |
| 1261 | -1.05 -0.33 % |
06-08-2024 09:15:00 Tuesday |
316.3 315.25 |
322.5 | 313.5 | 533109 |
| 1262 | -0.45 -0.14 % |
05-08-2024 15:15:00 Monday |
310.45 310 |
311.4 | 309.2 | 155962 |
| 1263 | -3.25 -1.04 % |
05-08-2024 14:15:00 Monday |
313.4 310.15 |
314 | 309.75 | 202736 |
| 1264 | 1.95 0.63 % |
05-08-2024 13:15:00 Monday |
311.2 313.15 |
316.6 | 309.85 | 328662 |
| 1265 | -1.55 -0.5 % |
05-08-2024 12:15:00 Monday |
312.75 311.2 |
312.8 | 306.1 | 412596 |
| 1266 | 2.7 0.87 % |
05-08-2024 11:15:00 Monday |
310.15 312.85 |
314.3 | 307.5 | 405248 |
| 1267 | -8.4 -2.64 % |
05-08-2024 10:15:00 Monday |
318.5 310.1 |
318.85 | 310 | 560687 |
| 1268 | 0.25 0.08 % |
05-08-2024 09:15:00 Monday |
318.25 318.5 |
323.25 | 314.7 | 1118990 |
| 1269 | -0.05 -0.02 % |
02-08-2024 15:15:00 Friday |
330.55 330.5 |
330.9 | 329.8 | 117870 |
| 1270 | -3 -0.9 % |
02-08-2024 14:15:00 Friday |
333.55 330.55 |
333.85 | 328.8 | 217659 |
| 1271 | -1.6 -0.48 % |
02-08-2024 13:15:00 Friday |
335 333.4 |
335.95 | 333.3 | 103858 |
| 1272 | 0.05 0.01 % |
02-08-2024 12:15:00 Friday |
334.95 335 |
335.7 | 333.5 | 98735 |
| 1273 | -0.65 -0.19 % |
02-08-2024 11:15:00 Friday |
335.6 334.95 |
336.7 | 333.8 | 161196 |
| 1274 | 1.2 0.36 % |
02-08-2024 10:15:00 Friday |
334.5 335.7 |
336.85 | 334 | 161356 |
| 1275 | -1.6 -0.48 % |
02-08-2024 09:15:00 Friday |
336.1 334.5 |
337.1 | 330 | 748617 |
| 1276 | -1.65 -0.48 % |
01-08-2024 15:15:00 Thursday |
342.2 340.55 |
343 | 340.45 | 136049 |
| 1277 | 2.95 0.87 % |
01-08-2024 14:15:00 Thursday |
339 341.95 |
342.4 | 337.35 | 264724 |
| 1278 | 0.45 0.13 % |
01-08-2024 13:15:00 Thursday |
338.55 339 |
339.8 | 338.4 | 281019 |
| 1279 | -0.2 -0.06 % |
01-08-2024 12:15:00 Thursday |
338.95 338.75 |
340.4 | 338.1 | 604726 |
| 1280 | -3.6 -1.05 % |
01-08-2024 11:15:00 Thursday |
342.5 338.9 |
343.1 | 338.05 | 242275 |
| 1281 | -0.15 -0.04 % |
01-08-2024 10:15:00 Thursday |
342.75 342.6 |
344.6 | 341.55 | 407468 |
| 1282 | 4.65 1.38 % |
01-08-2024 09:15:00 Thursday |
338.15 342.8 |
342.8 | 337.35 | 601034 |
| 1283 | 1.4 0.42 % |
31-07-2024 15:15:00 Wednesday |
333.65 335.05 |
335.35 | 333.45 | 44389 |
| 1284 | -0.25 -0.07 % |
31-07-2024 14:15:00 Wednesday |
333.9 333.65 |
334.3 | 333 | 67742 |
| 1285 | 0.25 0.07 % |
31-07-2024 13:15:00 Wednesday |
333.9 334.15 |
336.8 | 333.4 | 372942 |
| 1286 | -2 -0.6 % |
31-07-2024 12:15:00 Wednesday |
335.9 333.9 |
336.35 | 333.1 | 237002 |
| 1287 | 0.1 0.03 % |
31-07-2024 11:15:00 Wednesday |
335.9 336 |
337.3 | 335.85 | 236553 |
| 1288 | 1.65 0.49 % |
31-07-2024 10:15:00 Wednesday |
334.35 336 |
337 | 333.35 | 107281 |
| 1289 | 1.15 0.35 % |
31-07-2024 09:15:00 Wednesday |
332.95 334.1 |
337.45 | 330 | 258683 |
| 1290 | 0.35 0.11 % |
30-07-2024 15:15:00 Tuesday |
331.6 331.95 |
332.5 | 331.5 | 80492 |
| 1291 | -1.55 -0.47 % |
30-07-2024 14:15:00 Tuesday |
333.15 331.6 |
334.2 | 331.2 | 437296 |
| 1292 | -1.2 -0.36 % |
30-07-2024 13:15:00 Tuesday |
334.55 333.35 |
335 | 332.1 | 76169 |
| 1293 | -0.15 -0.04 % |
30-07-2024 12:15:00 Tuesday |
334.8 334.65 |
337.95 | 334.3 | 137176 |
| 1294 | -1.95 -0.58 % |
30-07-2024 11:15:00 Tuesday |
336.75 334.8 |
337.4 | 334.2 | 361115 |
| 1295 | 0.05 0.01 % |
30-07-2024 10:15:00 Tuesday |
336.55 336.6 |
337.55 | 335.15 | 123409 |
| 1296 | 3.65 1.1 % |
30-07-2024 09:15:00 Tuesday |
332.9 336.55 |
338.25 | 331.1 | 373058 |
| 1297 | -0.5 -0.15 % |
29-07-2024 15:15:00 Monday |
334 333.5 |
334 | 332.2 | 40713 |
| 1298 | 1.3 0.39 % |
29-07-2024 14:15:00 Monday |
332.55 333.85 |
334.35 | 331.2 | 77555 |
| 1299 | 0.35 0.11 % |
29-07-2024 13:15:00 Monday |
332 332.35 |
335.35 | 331.6 | 178854 |
| 1300 | -3.3 -0.98 % |
29-07-2024 12:15:00 Monday |
335.3 332 |
335.6 | 331.6 | 556049 |
| 1301 | 0.3 0.09 % |
29-07-2024 11:15:00 Monday |
334.85 335.15 |
339.65 | 334.7 | 158007 |
| 1302 | -0.35 -0.1 % |
29-07-2024 10:15:00 Monday |
335 334.65 |
336.1 | 333.4 | 125779 |
| 1303 | 0.85 0.25 % |
29-07-2024 09:15:00 Monday |
334 334.85 |
336.65 | 330.75 | 305291 |
| 1304 | -1.15 -0.35 % |
26-07-2024 15:15:00 Friday |
332.45 331.3 |
332.9 | 330.7 | 57935 |
| 1305 | 0.8 0.24 % |
26-07-2024 14:15:00 Friday |
331.75 332.55 |
332.9 | 330 | 515687 |
| 1306 | 1 0.3 % |
26-07-2024 13:15:00 Friday |
330.5 331.5 |
333.5 | 330.45 | 132840 |
| 1307 | -0.9 -0.27 % |
26-07-2024 12:15:00 Friday |
331.5 330.6 |
333 | 330.1 | 132006 |
| 1308 | -1.35 -0.41 % |
26-07-2024 11:15:00 Friday |
333.1 331.75 |
333.8 | 331.3 | 58173 |
| 1309 | -0.05 -0.02 % |
26-07-2024 10:15:00 Friday |
333.25 333.2 |
334.05 | 332 | 68487 |
| 1310 | -3.85 -1.14 % |
26-07-2024 09:15:00 Friday |
337 333.15 |
338.55 | 331.1 | 351820 |
| 1311 | -1.4 -0.42 % |
25-07-2024 15:15:00 Thursday |
336.1 334.7 |
337.3 | 334.3 | 105558 |
| 1312 | 5.35 1.62 % |
25-07-2024 14:15:00 Thursday |
330.75 336.1 |
337.35 | 330.35 | 287343 |
| 1313 | 1.75 0.53 % |
25-07-2024 13:15:00 Thursday |
329.2 330.95 |
330.95 | 328.5 | 115982 |
| 1314 | -1.95 -0.59 % |
25-07-2024 12:15:00 Thursday |
331.15 329.2 |
331.9 | 328.65 | 164000 |
| 1315 | -1.05 -0.32 % |
25-07-2024 11:15:00 Thursday |
332.2 331.15 |
333.95 | 330.7 | 265112 |
| 1316 | 7.15 2.2 % |
25-07-2024 10:15:00 Thursday |
324.85 332 |
332.7 | 324.4 | 309564 |
| 1317 | 6.35 1.99 % |
25-07-2024 09:15:00 Thursday |
318.45 324.8 |
325.2 | 316.3 | 279338 |
| 1318 | 2.55 0.8 % |
24-07-2024 15:15:00 Wednesday |
318.45 321 |
321.7 | 318 | 41973 |
| 1319 | -1.5 -0.47 % |
24-07-2024 14:15:00 Wednesday |
319.8 318.3 |
321.15 | 318.25 | 54972 |
| 1320 | -1.85 -0.58 % |
24-07-2024 13:15:00 Wednesday |
321.65 319.8 |
322.05 | 319.25 | 51508 |
| 1321 | -0.75 -0.23 % |
24-07-2024 12:15:00 Wednesday |
322.25 321.5 |
322.7 | 320.5 | 52739 |
| 1322 | -0.05 -0.02 % |
24-07-2024 11:15:00 Wednesday |
322.75 322.7 |
324.7 | 318.95 | 159911 |
| 1323 | 2.4 0.75 % |
24-07-2024 10:15:00 Wednesday |
320.35 322.75 |
325.8 | 320.2 | 219980 |
| 1324 | 6.55 2.09 % |
24-07-2024 09:15:00 Wednesday |
313.85 320.4 |
321 | 312.15 | 229628 |
| 1325 | 1.35 0.43 % |
23-07-2024 15:15:00 Tuesday |
313.65 315 |
315 | 312.8 | 50553 |
| 1326 | 1.6 0.51 % |
23-07-2024 14:15:00 Tuesday |
312.05 313.65 |
315.9 | 310.35 | 162142 |
| 1327 | 4.65 1.51 % |
23-07-2024 13:15:00 Tuesday |
307.15 311.8 |
313.2 | 307.15 | 109016 |
| 1328 | -5.15 -1.65 % |
23-07-2024 12:15:00 Tuesday |
312.8 307.65 |
313.4 | 297.55 | 508884 |
| 1329 | -0.85 -0.27 % |
23-07-2024 11:15:00 Tuesday |
313.65 312.8 |
314.5 | 310.85 | 194820 |
| 1330 | -1.55 -0.49 % |
23-07-2024 10:15:00 Tuesday |
315.45 313.9 |
315.55 | 311.75 | 204307 |
| 1331 | -5.25 -1.64 % |
23-07-2024 09:15:00 Tuesday |
320.75 315.5 |
321.45 | 314.85 | 166634 |
| 1332 | 1.35 0.42 % |
22-07-2024 15:15:00 Monday |
320.3 321.65 |
322 | 320 | 70357 |
| 1333 | 0.3 0.09 % |
22-07-2024 14:15:00 Monday |
319.95 320.25 |
321.1 | 319.05 | 94377 |
| 1334 | 0 0 % |
22-07-2024 13:15:00 Monday |
320 320 |
321.55 | 319.5 | 640939 |
| 1335 | -1.3 -0.4 % |
22-07-2024 12:15:00 Monday |
321.15 319.85 |
322.9 | 319.5 | 198419 |
| 1336 | -0.85 -0.26 % |
22-07-2024 11:15:00 Monday |
322 321.15 |
322.75 | 320.8 | 217751 |
| 1337 | -0.15 -0.05 % |
22-07-2024 10:15:00 Monday |
322.05 321.9 |
323.35 | 321.25 | 133270 |
| 1338 | 3 0.94 % |
22-07-2024 09:15:00 Monday |
319.05 322.05 |
322.6 | 315.4 | 394473 |
| 1339 | 0.4 0.13 % |
19-07-2024 15:15:00 Friday |
319.75 320.15 |
320.85 | 319 | 68396 |
| 1340 | -2.75 -0.85 % |
19-07-2024 14:15:00 Friday |
322.6 319.85 |
322.75 | 318.2 | 275644 |
| 1341 | -0.85 -0.26 % |
19-07-2024 13:15:00 Friday |
323.25 322.4 |
324.6 | 321.75 | 61988 |
| 1342 | -1.4 -0.43 % |
19-07-2024 12:15:00 Friday |
324.95 323.55 |
325.15 | 322.15 | 126293 |
| 1343 | 2.15 0.67 % |
19-07-2024 11:15:00 Friday |
322.75 324.9 |
325.15 | 321.5 | 186997 |
| 1344 | -0.2 -0.06 % |
19-07-2024 10:15:00 Friday |
323 322.8 |
325.9 | 319.75 | 197241 |
| 1345 | -10.2 -3.06 % |
19-07-2024 09:15:00 Friday |
333.5 323.3 |
333.5 | 322.7 | 564763 |
| 1346 | 1.8 0.54 % |
18-07-2024 15:15:00 Thursday |
331.2 333 |
333.25 | 331 | 150447 |
| 1347 | 0.8 0.24 % |
18-07-2024 14:15:00 Thursday |
330.4 331.2 |
331.45 | 328.5 | 781712 |
| 1348 | 2.2 0.67 % |
18-07-2024 13:15:00 Thursday |
328.15 330.35 |
330.65 | 327.9 | 460382 |
| 1349 | 0.5 0.15 % |
18-07-2024 12:15:00 Thursday |
327.75 328.25 |
328.4 | 326.15 | 104127 |
| 1350 | 1.5 0.46 % |
18-07-2024 11:15:00 Thursday |
326.25 327.75 |
328.15 | 325.25 | 229494 |
| 1351 | -3.55 -1.08 % |
18-07-2024 10:15:00 Thursday |
330 326.45 |
330.2 | 326.05 | 254710 |
| 1352 | 4.95 1.52 % |
18-07-2024 09:15:00 Thursday |
325 329.95 |
331.7 | 321.6 | 789610 |
| 1353 | -0.2 -0.06 % |
16-07-2024 15:15:00 Tuesday |
322.85 322.65 |
323 | 321.25 | 153070 |
| 1354 | 0.1 0.03 % |
16-07-2024 14:15:00 Tuesday |
322.75 322.85 |
323.9 | 322.35 | 127456 |
| 1355 | -1.15 -0.36 % |
16-07-2024 13:15:00 Tuesday |
323.9 322.75 |
324.9 | 322.05 | 287629 |
| 1356 | -0.5 -0.15 % |
16-07-2024 12:15:00 Tuesday |
324.4 323.9 |
324.95 | 323.3 | 339139 |
| 1357 | -1 -0.31 % |
16-07-2024 11:15:00 Tuesday |
325.55 324.55 |
326.35 | 323.9 | 156088 |
| 1358 | 0.6 0.18 % |
16-07-2024 10:15:00 Tuesday |
324.95 325.55 |
326.25 | 319.65 | 417563 |
| 1359 | 0.2 0.06 % |
16-07-2024 09:15:00 Tuesday |
324.7 324.9 |
327.5 | 322.7 | 765343 |
| 1360 | 1.35 0.42 % |
15-07-2024 15:15:00 Monday |
321.65 323 |
323.3 | 321.65 | 155543 |
| 1361 | 0.05 0.02 % |
15-07-2024 14:15:00 Monday |
321.85 321.9 |
323.6 | 318.8 | 376587 |
| 1362 | 4.95 1.56 % |
15-07-2024 13:15:00 Monday |
316.9 321.85 |
321.9 | 316.7 | 448027 |
| 1363 | 1.3 0.41 % |
15-07-2024 12:15:00 Monday |
315.45 316.75 |
317.5 | 314.85 | 137671 |
| 1364 | 1.65 0.53 % |
15-07-2024 11:15:00 Monday |
313.8 315.45 |
316.5 | 312.9 | 194120 |
| 1365 | 0.2 0.06 % |
15-07-2024 10:15:00 Monday |
313.55 313.75 |
314.55 | 312 | 180609 |
| 1366 | 2.35 0.76 % |
15-07-2024 09:15:00 Monday |
311 313.35 |
314 | 309 | 487644 |
| 1367 | -0.5 -0.16 % |
12-07-2024 15:15:00 Friday |
307.35 306.85 |
307.5 | 306.3 | 112916 |
| 1368 | -0.4 -0.13 % |
12-07-2024 14:15:00 Friday |
307.75 307.35 |
308.25 | 306.4 | 146873 |
| 1369 | 1.25 0.41 % |
12-07-2024 13:15:00 Friday |
306.55 307.8 |
308.5 | 306.55 | 76872 |
| 1370 | -0.9 -0.29 % |
12-07-2024 12:15:00 Friday |
307.55 306.65 |
307.9 | 304.15 | 168454 |
| 1371 | -2.65 -0.85 % |
12-07-2024 11:15:00 Friday |
310.05 307.4 |
310.05 | 306.6 | 149174 |
| 1372 | 1.7 0.55 % |
12-07-2024 10:15:00 Friday |
308.1 309.8 |
311.7 | 307.4 | 404662 |
| 1373 | 0.9 0.29 % |
12-07-2024 09:15:00 Friday |
307 307.9 |
309.2 | 304.8 | 527872 |
| 1374 | 0.6 0.2 % |
11-07-2024 15:15:00 Thursday |
304.9 305.5 |
305.75 | 303.9 | 90164 |
| 1375 | -1.05 -0.34 % |
11-07-2024 14:15:00 Thursday |
305.9 304.85 |
307.1 | 303.5 | 208495 |
| 1376 | 1.55 0.51 % |
11-07-2024 13:15:00 Thursday |
304.15 305.7 |
306.6 | 304.15 | 171250 |
| 1377 | 0.45 0.15 % |
11-07-2024 12:15:00 Thursday |
303.75 304.2 |
304.95 | 303.2 | 136631 |
| 1378 | -0.65 -0.21 % |
11-07-2024 11:15:00 Thursday |
304.4 303.75 |
305.7 | 302.6 | 304472 |
| 1379 | 8.75 2.96 % |
11-07-2024 10:15:00 Thursday |
295.8 304.55 |
304.55 | 295.1 | 281622 |
| 1380 | -4.05 -1.35 % |
11-07-2024 09:15:00 Thursday |
300 295.95 |
300 | 295.6 | 141522 |
| 1381 | -0.6 -0.2 % |
10-07-2024 15:15:00 Wednesday |
298.6 298 |
299 | 297.25 | 77948 |
| 1382 | 4.5 1.53 % |
10-07-2024 14:15:00 Wednesday |
293.9 298.4 |
298.6 | 293.6 | 128212 |
| 1383 | -0.7 -0.24 % |
10-07-2024 13:15:00 Wednesday |
294.4 293.7 |
295.8 | 293.1 | 70577 |
| 1384 | -0.5 -0.17 % |
10-07-2024 12:15:00 Wednesday |
294.85 294.35 |
295.15 | 293.2 | 62979 |
| 1385 | 1.95 0.67 % |
10-07-2024 11:15:00 Wednesday |
293.05 295 |
295.5 | 292.75 | 70796 |
| 1386 | -0.5 -0.17 % |
10-07-2024 10:15:00 Wednesday |
293.55 293.05 |
294.9 | 288.85 | 362294 |
| 1387 | -5.5 -1.84 % |
10-07-2024 09:15:00 Wednesday |
299.05 293.55 |
299.85 | 293.1 | 397406 |
| 1388 | 0.6 0.2 % |
09-07-2024 15:15:00 Tuesday |
296.9 297.5 |
298.35 | 296.55 | 118879 |
| 1389 | 0.05 0.02 % |
09-07-2024 14:15:00 Tuesday |
296.95 297 |
297.35 | 295.55 | 96361 |
| 1390 | -1.1 -0.37 % |
09-07-2024 13:15:00 Tuesday |
297.95 296.85 |
298.55 | 296 | 84060 |
| 1391 | 2.1 0.71 % |
09-07-2024 12:15:00 Tuesday |
295.85 297.95 |
298.2 | 295.45 | 105314 |
| 1392 | -0.3 -0.1 % |
09-07-2024 11:15:00 Tuesday |
296.15 295.85 |
296.7 | 295.55 | 95085 |
| 1393 | 0 0 % |
09-07-2024 10:15:00 Tuesday |
296.4 296.4 |
297.45 | 293.3 | 241213 |
| 1394 | -4.9 -1.63 % |
09-07-2024 09:15:00 Tuesday |
301.35 296.45 |
302.05 | 295.4 | 634316 |
| 1395 | 1.45 0.49 % |
08-07-2024 15:15:00 Monday |
298.65 300.1 |
300.45 | 297.95 | 148953 |
| 1396 | 0.7 0.23 % |
08-07-2024 14:15:00 Monday |
298 298.7 |
303 | 297.35 | 1010812 |
| 1397 | 3.05 1.03 % |
08-07-2024 13:15:00 Monday |
294.95 298 |
298 | 293.1 | 272697 |
| 1398 | 1.3 0.44 % |
08-07-2024 12:15:00 Monday |
293.75 295.05 |
296.4 | 292.5 | 288747 |
| 1399 | 4.7 1.63 % |
08-07-2024 11:15:00 Monday |
289 293.7 |
296.2 | 288.95 | 589668 |
| 1400 | 0.5 0.17 % |
08-07-2024 10:15:00 Monday |
288.5 289 |
290.45 | 287.5 | 205800 |
| 1401 | -1.35 -0.47 % |
08-07-2024 09:15:00 Monday |
290 288.65 |
292.85 | 287.5 | 670693 |
| 1402 | 0.85 0.3 % |
05-07-2024 15:15:00 Friday |
287.85 288.7 |
289.1 | 287.55 | 227999 |
| 1403 | 0 0 % |
05-07-2024 14:15:00 Friday |
287.85 287.85 |
288.1 | 286.5 | 306212 |
| 1404 | 0.45 0.16 % |
05-07-2024 13:15:00 Friday |
287.2 287.65 |
288.3 | 285.9 | 307835 |
| 1405 | -0.75 -0.26 % |
05-07-2024 12:15:00 Friday |
287.8 287.05 |
289.1 | 287 | 433547 |
| 1406 | 4.35 1.53 % |
05-07-2024 11:15:00 Friday |
283.55 287.9 |
288 | 283.45 | 842693 |
| 1407 | 0.9 0.32 % |
05-07-2024 10:15:00 Friday |
282.55 283.45 |
284.4 | 281.55 | 527527 |
| 1408 | 5.55 2 % |
05-07-2024 09:15:00 Friday |
277.15 282.7 |
282.7 | 277 | 737346 |
| 1409 | 2.25 0.82 % |
04-07-2024 15:15:00 Thursday |
275 277.25 |
278.8 | 274.9 | 190997 |
| 1410 | -0.8 -0.29 % |
04-07-2024 14:15:00 Thursday |
276.05 275.25 |
276.4 | 274.25 | 85369 |
| 1411 | 0.85 0.31 % |
04-07-2024 13:15:00 Thursday |
275.2 276.05 |
276.9 | 275 | 146403 |
| 1412 | 0.25 0.09 % |
04-07-2024 12:15:00 Thursday |
274.95 275.2 |
275.9 | 274.9 | 73374 |
| 1413 | 1 0.36 % |
04-07-2024 11:15:00 Thursday |
274.15 275.15 |
275.15 | 274.15 | 47572 |
| 1414 | -0.6 -0.22 % |
04-07-2024 10:15:00 Thursday |
274.65 274.05 |
274.75 | 273 | 104788 |
| 1415 | -0.7 -0.25 % |
04-07-2024 09:15:00 Thursday |
275.35 274.65 |
276.55 | 274.25 | 165864 |
| 1416 | 0.5 0.18 % |
03-07-2024 15:15:00 Wednesday |
274.65 275.15 |
275.4 | 274.45 | 27212 |
| 1417 | -0.55 -0.2 % |
03-07-2024 14:15:00 Wednesday |
275.2 274.65 |
275.2 | 274 | 51579 |
| 1418 | -0.65 -0.24 % |
03-07-2024 13:15:00 Wednesday |
275.75 275.1 |
276.25 | 275 | 29962 |
| 1419 | -0.25 -0.09 % |
03-07-2024 12:15:00 Wednesday |
276 275.75 |
276.25 | 275.45 | 30445 |
| 1420 | 0.3 0.11 % |
03-07-2024 11:15:00 Wednesday |
275.5 275.8 |
276.25 | 275 | 32840 |
| 1421 | 0.8 0.29 % |
03-07-2024 10:15:00 Wednesday |
274.7 275.5 |
276.7 | 274.5 | 59894 |
| 1422 | -0.7 -0.25 % |
03-07-2024 09:15:00 Wednesday |
275.45 274.75 |
277 | 274.2 | 109162 |
| 1423 | 1.45 0.53 % |
02-07-2024 15:15:00 Tuesday |
274.15 275.6 |
275.85 | 273.85 | 69492 |
| 1424 | 0.3 0.11 % |
02-07-2024 14:15:00 Tuesday |
273.65 273.95 |
275.6 | 273.65 | 116160 |
| 1425 | 0.95 0.35 % |
02-07-2024 13:15:00 Tuesday |
272.7 273.65 |
274.4 | 272.5 | 94883 |
| 1426 | -1.3 -0.47 % |
02-07-2024 12:15:00 Tuesday |
273.9 272.6 |
274.45 | 271.35 | 99211 |
| 1427 | -2.25 -0.82 % |
02-07-2024 11:15:00 Tuesday |
276 273.75 |
276.15 | 273.5 | 101149 |
| 1428 | -1.35 -0.49 % |
02-07-2024 10:15:00 Tuesday |
277.5 276.15 |
277.5 | 275.3 | 148622 |
| 1429 | 3.35 1.22 % |
02-07-2024 09:15:00 Tuesday |
274.15 277.5 |
279.7 | 273.5 | 898220 |
| 1430 | 0.4 0.15 % |
01-07-2024 15:15:00 Monday |
272.95 273.35 |
273.4 | 272.6 | 26978 |
| 1431 | 0.55 0.2 % |
01-07-2024 14:15:00 Monday |
272.4 272.95 |
273.3 | 272.05 | 32519 |
| 1432 | -0.35 -0.13 % |
01-07-2024 13:15:00 Monday |
272.6 272.25 |
272.85 | 272 | 22428 |
| 1433 | 0.1 0.04 % |
01-07-2024 12:15:00 Monday |
272.5 272.6 |
273.6 | 271.7 | 78878 |
| 1434 | -1.6 -0.58 % |
01-07-2024 11:15:00 Monday |
274.1 272.5 |
274.35 | 272.5 | 57017 |
| 1435 | 0.95 0.35 % |
01-07-2024 10:15:00 Monday |
273.15 274.1 |
274.4 | 273.15 | 74722 |
| 1436 | -2.2 -0.8 % |
01-07-2024 09:15:00 Monday |
275.45 273.25 |
275.9 | 272.15 | 163110 |
| 1437 | 0.45 0.16 % |
28-06-2024 15:15:00 Friday |
273.8 274.25 |
275 | 273.3 | 159377 |
| 1438 | -0.5 -0.18 % |
28-06-2024 14:15:00 Friday |
274.45 273.95 |
275 | 273.75 | 159447 |
| 1439 | -0.05 -0.02 % |
28-06-2024 13:15:00 Friday |
274.55 274.5 |
274.75 | 273.75 | 85355 |
| 1440 | 1 0.37 % |
28-06-2024 12:15:00 Friday |
273.75 274.75 |
274.8 | 272.8 | 103015 |
| 1441 | -1.35 -0.49 % |
28-06-2024 11:15:00 Friday |
275.2 273.85 |
275.35 | 273.4 | 205831 |
| 1442 | 3.35 1.23 % |
28-06-2024 10:15:00 Friday |
271.8 275.15 |
275.3 | 271.5 | 415185 |
| 1443 | 3.75 1.4 % |
28-06-2024 09:15:00 Friday |
268.15 271.9 |
273.75 | 267.95 | 467480 |
| 1444 | -0.8 -0.3 % |
27-06-2024 15:15:00 Thursday |
267.9 267.1 |
268.05 | 267 | 34682 |
| 1445 | 4 1.52 % |
27-06-2024 14:15:00 Thursday |
263.85 267.85 |
268 | 263.55 | 114625 |
| 1446 | -2 -0.75 % |
27-06-2024 13:15:00 Thursday |
266 264 |
266.25 | 263.75 | 88704 |
| 1447 | -0.65 -0.24 % |
27-06-2024 12:15:00 Thursday |
266.65 266 |
266.95 | 265.45 | 43324 |
| 1448 | 0.25 0.09 % |
27-06-2024 11:15:00 Thursday |
266.25 266.5 |
266.75 | 265.75 | 58300 |
| 1449 | -0.5 -0.19 % |
27-06-2024 10:15:00 Thursday |
267 266.5 |
268 | 265.9 | 60896 |
| 1450 | -0.7 -0.26 % |
27-06-2024 09:15:00 Thursday |
267.7 267 |
267.7 | 265.65 | 113213 |
| 1451 | -0.25 -0.09 % |
26-06-2024 15:15:00 Wednesday |
267.75 267.5 |
268.05 | 267.5 | 19897 |
| 1452 | 0.5 0.19 % |
26-06-2024 14:15:00 Wednesday |
267.4 267.9 |
268 | 266.6 | 53448 |
| 1453 | -0.2 -0.07 % |
26-06-2024 13:15:00 Wednesday |
267.6 267.4 |
268 | 267.15 | 29473 |
| 1454 | -0.7 -0.26 % |
26-06-2024 12:15:00 Wednesday |
268.15 267.45 |
268.15 | 266.9 | 99923 |
| 1455 | 3.1 1.17 % |
26-06-2024 11:15:00 Wednesday |
264.85 267.95 |
269 | 264.85 | 45781 |
| 1456 | -0.05 -0.02 % |
26-06-2024 10:15:00 Wednesday |
265 264.95 |
266.35 | 264.55 | 80954 |
| 1457 | -1.85 -0.69 % |
26-06-2024 09:15:00 Wednesday |
267 265.15 |
267.05 | 264.1 | 167246 |
| 1458 | 0.55 0.21 % |
25-06-2024 15:15:00 Tuesday |
266.8 267.35 |
267.35 | 266.8 | 25869 |
| 1459 | 0 0 % |
25-06-2024 14:15:00 Tuesday |
267 267 |
267.1 | 266.05 | 41697 |
| 1460 | 0.75 0.28 % |
25-06-2024 13:15:00 Tuesday |
266.2 266.95 |
267.25 | 265.85 | 40181 |
| 1461 | 0.45 0.17 % |
25-06-2024 12:15:00 Tuesday |
265.9 266.35 |
266.35 | 265.5 | 27930 |
| 1462 | -1.1 -0.41 % |
25-06-2024 11:15:00 Tuesday |
266.9 265.8 |
266.9 | 265.3 | 137432 |
| 1463 | -1.9 -0.71 % |
25-06-2024 10:15:00 Tuesday |
268.65 266.75 |
268.8 | 266.4 | 57959 |
| 1464 | -1.35 -0.5 % |
25-06-2024 09:15:00 Tuesday |
270 268.65 |
270.8 | 268.55 | 92124 |
| 1465 | -0.1 -0.04 % |
24-06-2024 15:15:00 Monday |
270.1 270 |
270.1 | 269.65 | 34163 |
| 1466 | 0.25 0.09 % |
24-06-2024 14:15:00 Monday |
269.65 269.9 |
270.15 | 268.7 | 100123 |
| 1467 | -0.25 -0.09 % |
24-06-2024 13:15:00 Monday |
269.9 269.65 |
270.15 | 269.4 | 37368 |
| 1468 | -0.5 -0.18 % |
24-06-2024 12:15:00 Monday |
270.4 269.9 |
270.5 | 269.3 | 43107 |
| 1469 | 0.05 0.02 % |
24-06-2024 11:15:00 Monday |
270.25 270.3 |
271.25 | 269.8 | 53536 |
| 1470 | 1.5 0.56 % |
24-06-2024 10:15:00 Monday |
268.75 270.25 |
270.75 | 268.5 | 80132 |
| 1471 | -1.2 -0.44 % |
24-06-2024 09:15:00 Monday |
269.95 268.75 |
269.95 | 266.45 | 163987 |
| 1472 | 0.6 0.22 % |
21-06-2024 15:15:00 Friday |
269.4 270 |
270.3 | 269 | 46301 |
| 1473 | -2.7 -0.99 % |
21-06-2024 14:15:00 Friday |
271.9 269.2 |
271.9 | 269.2 | 96439 |
| 1474 | 0.9 0.33 % |
21-06-2024 13:15:00 Friday |
270.9 271.8 |
272.5 | 270.5 | 71632 |
| 1475 | -1.7 -0.62 % |
21-06-2024 12:15:00 Friday |
272.6 270.9 |
272.65 | 269.85 | 111961 |
| 1476 | -0.25 -0.09 % |
21-06-2024 11:15:00 Friday |
272.95 272.7 |
273 | 271.75 | 68741 |
| 1477 | -1.2 -0.44 % |
21-06-2024 10:15:00 Friday |
274 272.8 |
274.4 | 272.2 | 85558 |
| 1478 | 2.2 0.81 % |
21-06-2024 09:15:00 Friday |
271.8 274 |
274.75 | 270 | 181915 |
| 1479 | 0.5 0.18 % |
20-06-2024 15:15:00 Thursday |
271.8 272.3 |
272.35 | 271.55 | 20934 |
| 1480 | 0.6 0.22 % |
20-06-2024 14:15:00 Thursday |
271.2 271.8 |
272.45 | 270.85 | 47397 |
| 1481 | -1.7 -0.62 % |
20-06-2024 13:15:00 Thursday |
272.8 271.1 |
273.45 | 270.45 | 55685 |
| 1482 | -0.1 -0.04 % |
20-06-2024 12:15:00 Thursday |
272.8 272.7 |
273.35 | 271.9 | 50204 |
| 1483 | -0.45 -0.16 % |
20-06-2024 11:15:00 Thursday |
273.25 272.8 |
273.7 | 271.65 | 44483 |
| 1484 | 1.05 0.39 % |
20-06-2024 10:15:00 Thursday |
272.3 273.35 |
274 | 272.1 | 90993 |
| 1485 | 0.1 0.04 % |
20-06-2024 09:15:00 Thursday |
272.1 272.2 |
273.45 | 269.05 | 145394 |
| 1486 | 0.6 0.22 % |
19-06-2024 15:15:00 Wednesday |
271.25 271.85 |
271.9 | 271.25 | 34552 |
| 1487 | -0.2 -0.07 % |
19-06-2024 14:15:00 Wednesday |
271.55 271.35 |
272.7 | 271.05 | 70670 |
| 1488 | -1.05 -0.39 % |
19-06-2024 13:15:00 Wednesday |
272.6 271.55 |
272.6 | 271.45 | 56830 |
| 1489 | -1.3 -0.47 % |
19-06-2024 12:15:00 Wednesday |
273.8 272.5 |
274.05 | 272.5 | 44123 |
| 1490 | 0.3 0.11 % |
19-06-2024 11:15:00 Wednesday |
273.7 274 |
274.15 | 272.8 | 46639 |
| 1491 | -1.25 -0.45 % |
19-06-2024 10:15:00 Wednesday |
274.9 273.65 |
274.95 | 272.95 | 65148 |
| 1492 | -1.1 -0.4 % |
19-06-2024 09:15:00 Wednesday |
275.9 274.8 |
276.95 | 273.05 | 193540 |
| 1493 | 0.15 0.05 % |
18-06-2024 15:15:00 Tuesday |
275.75 275.9 |
276 | 275.45 | 62297 |
| 1494 | 1.1 0.4 % |
18-06-2024 14:15:00 Tuesday |
274.6 275.7 |
276 | 274.3 | 75737 |
| 1495 | -0.7 -0.25 % |
18-06-2024 13:15:00 Tuesday |
275.1 274.4 |
275.4 | 274.3 | 50756 |
| 1496 | 0 0 % |
18-06-2024 12:15:00 Tuesday |
275.35 275.35 |
275.85 | 275.05 | 47526 |
| 1497 | -0.55 -0.2 % |
18-06-2024 11:15:00 Tuesday |
275.7 275.15 |
275.85 | 274.75 | 58999 |
| 1498 | 0.5 0.18 % |
18-06-2024 10:15:00 Tuesday |
275.45 275.95 |
276.2 | 274 | 108812 |
| 1499 | -4.2 -1.5 % |
18-06-2024 09:15:00 Tuesday |
279.75 275.55 |
279.75 | 275.2 | 271139 |
| 1500 | 0.1 0.04 % |
14-06-2024 15:15:00 Friday |
275.4 275.5 |
275.7 | 274.7 | 90832 |
| 1501 | -0.15 -0.05 % |
14-06-2024 14:15:00 Friday |
275.7 275.55 |
275.9 | 274.6 | 162034 |
| 1502 | -0.2 -0.07 % |
14-06-2024 13:15:00 Friday |
275.85 275.65 |
276.1 | 275.5 | 54348 |
| 1503 | 0.1 0.04 % |
14-06-2024 12:15:00 Friday |
275.75 275.85 |
276.2 | 275.5 | 59650 |
| 1504 | -0.25 -0.09 % |
14-06-2024 11:15:00 Friday |
276 275.75 |
276.45 | 275.6 | 63661 |
| 1505 | -0.65 -0.23 % |
14-06-2024 10:15:00 Friday |
276.65 276 |
276.95 | 276 | 76230 |
| 1506 | -0.05 -0.02 % |
14-06-2024 09:15:00 Friday |
276.7 276.65 |
278.2 | 275 | 282533 |
| 1507 | 0.35 0.13 % |
13-06-2024 15:15:00 Thursday |
276.65 277 |
277.45 | 276 | 55172 |
| 1508 | 2.3 0.84 % |
13-06-2024 14:15:00 Thursday |
274.35 276.65 |
276.95 | 274 | 89783 |
| 1509 | -0.2 -0.07 % |
13-06-2024 13:15:00 Thursday |
274.55 274.35 |
274.85 | 274.05 | 40092 |
| 1510 | 0.3 0.11 % |
13-06-2024 12:15:00 Thursday |
274.5 274.8 |
275 | 274.3 | 60570 |
| 1511 | 0.45 0.16 % |
13-06-2024 11:15:00 Thursday |
274.05 274.5 |
274.8 | 273.05 | 36715 |
| 1512 | -0.4 -0.15 % |
13-06-2024 10:15:00 Thursday |
274.45 274.05 |
275.2 | 274 | 68295 |
| 1513 | -3.85 -1.38 % |
13-06-2024 09:15:00 Thursday |
278.35 274.5 |
278.35 | 272.45 | 233190 |
| 1514 | 0.6 0.22 % |
12-06-2024 15:15:00 Wednesday |
275.35 275.95 |
275.95 | 275 | 77726 |
| 1515 | -1.25 -0.45 % |
12-06-2024 14:15:00 Wednesday |
276.6 275.35 |
277.2 | 275.2 | 128388 |
| 1516 | -0.7 -0.25 % |
12-06-2024 13:15:00 Wednesday |
277.15 276.45 |
277.6 | 276.35 | 89294 |
| 1517 | 0.75 0.27 % |
12-06-2024 12:15:00 Wednesday |
276.55 277.3 |
278 | 276.45 | 149533 |
| 1518 | -0.45 -0.16 % |
12-06-2024 11:15:00 Wednesday |
276.9 276.45 |
277.35 | 276.2 | 139750 |
| 1519 | 0.15 0.05 % |
12-06-2024 10:15:00 Wednesday |
276.7 276.85 |
277.7 | 275.8 | 197523 |
| 1520 | -1.9 -0.68 % |
12-06-2024 09:15:00 Wednesday |
278.35 276.45 |
279 | 274.65 | 549424 |
| 1521 | 0.3 0.11 % |
11-06-2024 15:15:00 Tuesday |
273.6 273.9 |
274.3 | 273 | 140543 |
| 1522 | -0.55 -0.2 % |
11-06-2024 14:15:00 Tuesday |
273.95 273.4 |
274.15 | 272.3 | 352085 |
| 1523 | 1.65 0.61 % |
11-06-2024 13:15:00 Tuesday |
272.3 273.95 |
274.95 | 271.6 | 418756 |
| 1524 | 3.25 1.21 % |
11-06-2024 12:15:00 Tuesday |
269.05 272.3 |
272.3 | 268.7 | 321454 |
| 1525 | 0.15 0.06 % |
11-06-2024 11:15:00 Tuesday |
268.9 269.05 |
269.3 | 268.05 | 70123 |
| 1526 | -0.85 -0.32 % |
11-06-2024 10:15:00 Tuesday |
269.8 268.95 |
270.1 | 267.6 | 193236 |
| 1527 | 3.55 1.33 % |
11-06-2024 09:15:00 Tuesday |
266.05 269.6 |
271.1 | 265.5 | 894510 |
| 1528 | -0.3 -0.12 % |
10-06-2024 15:15:00 Monday |
259.3 259 |
259.55 | 258.5 | 56442 |
| 1529 | -1.4 -0.54 % |
10-06-2024 14:15:00 Monday |
260.7 259.3 |
260.9 | 258.1 | 168877 |
| 1530 | 0.05 0.02 % |
10-06-2024 13:15:00 Monday |
260.65 260.7 |
261 | 260.45 | 42430 |
| 1531 | 0.55 0.21 % |
10-06-2024 12:15:00 Monday |
260.1 260.65 |
261.2 | 260.05 | 87189 |
| 1532 | -0.6 -0.23 % |
10-06-2024 11:15:00 Monday |
260.7 260.1 |
260.95 | 260.05 | 88634 |
| 1533 | -0.65 -0.25 % |
10-06-2024 10:15:00 Monday |
261.35 260.7 |
262.45 | 260.15 | 151504 |
| 1534 | -3.3 -1.25 % |
10-06-2024 09:15:00 Monday |
264.75 261.45 |
264.75 | 259.5 | 410977 |
| 1535 | 0.3 0.12 % |
07-06-2024 15:15:00 Friday |
260.3 260.6 |
260.65 | 260.2 | 91406 |
| 1536 | 2.55 0.99 % |
07-06-2024 14:15:00 Friday |
257.75 260.3 |
260.8 | 257.6 | 521684 |
| 1537 | 1.55 0.61 % |
07-06-2024 13:15:00 Friday |
256.1 257.65 |
258 | 255.8 | 152724 |
| 1538 | 0.45 0.18 % |
07-06-2024 12:15:00 Friday |
255.7 256.15 |
257 | 255 | 118193 |
| 1539 | 0 0 % |
07-06-2024 11:15:00 Friday |
255.55 255.55 |
256.15 | 254.6 | 115875 |
| 1540 | -1 -0.39 % |
07-06-2024 10:15:00 Friday |
256.55 255.55 |
258.15 | 254.7 | 313062 |
| 1541 | 2.45 0.96 % |
07-06-2024 09:15:00 Friday |
253.95 256.4 |
257.5 | 251.9 | 390472 |
| 1542 | 1.75 0.69 % |
06-06-2024 15:15:00 Thursday |
252.05 253.8 |
253.8 | 252.05 | 71417 |
| 1543 | 0.5 0.2 % |
06-06-2024 14:15:00 Thursday |
251.7 252.2 |
252.3 | 249.3 | 248672 |
| 1544 | -0.15 -0.06 % |
06-06-2024 13:15:00 Thursday |
252.1 251.95 |
253.9 | 251.3 | 125158 |
| 1545 | -1.45 -0.57 % |
06-06-2024 12:15:00 Thursday |
253.45 252 |
254.2 | 251 | 160711 |
| 1546 | -5.8 -2.24 % |
06-06-2024 11:15:00 Thursday |
259.25 253.45 |
259.25 | 253.15 | 194851 |
| 1547 | 2.4 0.93 % |
06-06-2024 10:15:00 Thursday |
256.8 259.2 |
259.4 | 256.45 | 362554 |
| 1548 | 3.95 1.56 % |
06-06-2024 09:15:00 Thursday |
252.75 256.7 |
258.9 | 250.55 | 665248 |
| 1549 | -0.5 -0.2 % |
05-06-2024 15:15:00 Wednesday |
247.5 247 |
248 | 246.3 | 150745 |
| 1550 | 0.85 0.34 % |
05-06-2024 14:15:00 Wednesday |
246.8 247.65 |
248.8 | 246.05 | 266690 |
| 1551 | 0.7 0.28 % |
05-06-2024 13:15:00 Wednesday |
246 246.7 |
249.75 | 245.6 | 171613 |
| 1552 | 3.85 1.59 % |
05-06-2024 12:15:00 Wednesday |
242 245.85 |
246 | 241.7 | 226035 |
| 1553 | 2.1 0.88 % |
05-06-2024 11:15:00 Wednesday |
240 242.1 |
245.65 | 239 | 261548 |
| 1554 | 6.5 2.78 % |
05-06-2024 10:15:00 Wednesday |
233.65 240.15 |
240.75 | 230.5 | 296557 |
| 1555 | -15.2 -6.11 % |
05-06-2024 09:15:00 Wednesday |
248.8 233.6 |
248.8 | 231.55 | 921148 |
| 1556 | -0.9 -0.38 % |
04-06-2024 15:15:00 Tuesday |
238.9 238 |
238.9 | 235 | 156993 |
| 1557 | -1.3 -0.54 % |
04-06-2024 14:15:00 Tuesday |
239.9 238.6 |
241 | 233.1 | 507552 |
| 1558 | -1.4 -0.58 % |
04-06-2024 13:15:00 Tuesday |
241.3 239.9 |
251.25 | 239 | 495236 |
| 1559 | 12.8 5.6 % |
04-06-2024 12:15:00 Tuesday |
228.6 241.4 |
242.55 | 227.2 | 752131 |
| 1560 | -27.05 -10.58 % |
04-06-2024 11:15:00 Tuesday |
255.65 228.6 |
255.65 | 228.2 | 655760 |
| 1561 | -13.1 -4.87 % |
04-06-2024 10:15:00 Tuesday |
268.75 255.65 |
268.95 | 255.65 | 304616 |
| 1562 | -17.5 -6.11 % |
04-06-2024 09:15:00 Tuesday |
286.4 268.9 |
286.4 | 262.2 | 577058 |
| 1563 | -0.1 -0.04 % |
03-06-2024 15:15:00 Monday |
284.1 284 |
284.25 | 283.6 | 135690 |
| 1564 | 0.5 0.18 % |
03-06-2024 14:15:00 Monday |
283.6 284.1 |
286.5 | 283.5 | 462640 |
| 1565 | -0.75 -0.26 % |
03-06-2024 13:15:00 Monday |
284.15 283.4 |
284.6 | 282.2 | 273605 |
| 1566 | 5.45 1.96 % |
03-06-2024 12:15:00 Monday |
278.6 284.05 |
284.65 | 278.15 | 435809 |
| 1567 | -0.35 -0.13 % |
03-06-2024 11:15:00 Monday |
278.75 278.4 |
279.3 | 278.05 | 163571 |
| 1568 | -0.7 -0.25 % |
03-06-2024 10:15:00 Monday |
279.6 278.9 |
281.4 | 277.5 | 544065 |
| 1569 | 4.3 1.56 % |
03-06-2024 09:15:00 Monday |
275.1 279.4 |
279.7 | 273.5 | 739504 |
| 1570 | 1.1 0.42 % |
31-05-2024 15:15:00 Friday |
264.55 265.65 |
265.75 | 264 | 36973 |
| 1571 | -3.8 -1.42 % |
31-05-2024 14:15:00 Friday |
268.1 264.3 |
268.1 | 263.35 | 145900 |
| 1572 | 2.65 1 % |
31-05-2024 13:15:00 Friday |
265.6 268.25 |
268.25 | 265.6 | 56465 |
| 1573 | 0.45 0.17 % |
31-05-2024 12:15:00 Friday |
265.35 265.8 |
265.95 | 264.55 | 25831 |
| 1574 | 0.4 0.15 % |
31-05-2024 11:15:00 Friday |
264.75 265.15 |
265.3 | 264.4 | 18524 |
| 1575 | 0.6 0.23 % |
31-05-2024 10:15:00 Friday |
264.1 264.7 |
265.4 | 263 | 65370 |
| 1576 | -3.95 -1.47 % |
31-05-2024 09:15:00 Friday |
268.05 264.1 |
268.65 | 264 | 104590 |
| 1577 | 0.9 0.34 % |
30-05-2024 15:15:00 Thursday |
266.5 267.4 |
267.5 | 266.1 | 38856 |
| 1578 | -1.95 -0.73 % |
30-05-2024 14:15:00 Thursday |
268.45 266.5 |
268.55 | 265 | 201122 |
| 1579 | -1.05 -0.39 % |
30-05-2024 13:15:00 Thursday |
269.45 268.4 |
269.7 | 268.2 | 15663 |
| 1580 | -1 -0.37 % |
30-05-2024 12:15:00 Thursday |
270.4 269.4 |
270.4 | 268.35 | 52516 |
| 1581 | -0.9 -0.33 % |
30-05-2024 11:15:00 Thursday |
271.25 270.35 |
271.55 | 270.1 | 30499 |
| 1582 | 0.05 0.02 % |
30-05-2024 10:15:00 Thursday |
271.4 271.45 |
272.95 | 271.05 | 82728 |
| 1583 | -2.45 -0.89 % |
30-05-2024 09:15:00 Thursday |
273.85 271.4 |
274.95 | 271.15 | 184143 |
| 1584 | 1.6 0.59 % |
29-05-2024 15:15:00 Wednesday |
271.45 273.05 |
273.2 | 271.25 | 35494 |
| 1585 | -0.8 -0.29 % |
29-05-2024 14:15:00 Wednesday |
272.1 271.3 |
272.1 | 270.9 | 42653 |
| 1586 | -0.05 -0.02 % |
29-05-2024 13:15:00 Wednesday |
272.1 272.05 |
272.7 | 271.5 | 56992 |
| 1587 | 0.65 0.24 % |
29-05-2024 12:15:00 Wednesday |
271.45 272.1 |
272.25 | 271 | 29956 |
| 1588 | 0.5 0.18 % |
29-05-2024 11:15:00 Wednesday |
270.8 271.3 |
271.9 | 270.5 | 40051 |
| 1589 | -0.2 -0.07 % |
29-05-2024 10:15:00 Wednesday |
271 270.8 |
271.8 | 270.55 | 69132 |
| 1590 | -3 -1.09 % |
29-05-2024 09:15:00 Wednesday |
274 271 |
274 | 270.35 | 144569 |
| 1591 | 0 0 % |
28-05-2024 15:15:00 Tuesday |
274.25 274.25 |
274.45 | 273.65 | 13161 |
| 1592 | -0.8 -0.29 % |
28-05-2024 14:15:00 Tuesday |
274.9 274.1 |
275.2 | 274.05 | 29235 |
| 1593 | -0.05 -0.02 % |
28-05-2024 13:15:00 Tuesday |
274.95 274.9 |
275.7 | 274.55 | 14507 |
| 1594 | 0.35 0.13 % |
28-05-2024 12:15:00 Tuesday |
274.65 275 |
275.3 | 273.2 | 89290 |
| 1595 | -2 -0.72 % |
28-05-2024 11:15:00 Tuesday |
276.75 274.75 |
276.9 | 274.6 | 44423 |
| 1596 | 0.05 0.02 % |
28-05-2024 10:15:00 Tuesday |
276.7 276.75 |
277.7 | 276.4 | 19797 |
| 1597 | -4 -1.43 % |
28-05-2024 09:15:00 Tuesday |
280.6 276.6 |
280.6 | 276.3 | 78453 |
| 1598 | 0.25 0.09 % |
27-05-2024 15:15:00 Monday |
277.75 278 |
278.35 | 277.1 | 46764 |
| 1599 | -0.65 -0.23 % |
27-05-2024 14:15:00 Monday |
278.25 277.6 |
278.8 | 277 | 49109 |
| 1600 | 0.1 0.04 % |
27-05-2024 13:15:00 Monday |
278.15 278.25 |
278.65 | 277.9 | 27503 |
| 1601 | 0.6 0.22 % |
27-05-2024 12:15:00 Monday |
277.45 278.05 |
278.3 | 277.4 | 32172 |
| 1602 | 0.55 0.2 % |
27-05-2024 11:15:00 Monday |
276.95 277.5 |
277.7 | 276.75 | 62816 |
| 1603 | -0.1 -0.04 % |
27-05-2024 10:15:00 Monday |
277.05 276.95 |
277.4 | 275.7 | 86395 |
| 1604 | -7.2 -2.53 % |
27-05-2024 09:15:00 Monday |
284.3 277.1 |
284.3 | 276 | 159257 |
| 1605 | -0.85 -0.3 % |
24-05-2024 15:15:00 Friday |
283.55 282.7 |
283.55 | 282.5 | 23639 |
| 1606 | -0.9 -0.32 % |
24-05-2024 14:15:00 Friday |
284.5 283.6 |
285.2 | 282.75 | 55662 |
| 1607 | -0.1 -0.04 % |
24-05-2024 13:15:00 Friday |
284.45 284.35 |
285.3 | 284.25 | 29914 |
| 1608 | 0.05 0.02 % |
24-05-2024 12:15:00 Friday |
284.2 284.25 |
285.95 | 283.45 | 63416 |
| 1609 | 0.2 0.07 % |
24-05-2024 11:15:00 Friday |
283.85 284.05 |
284.5 | 283.45 | 35304 |
| 1610 | 1.1 0.39 % |
24-05-2024 10:15:00 Friday |
282.75 283.85 |
285.35 | 282.65 | 61516 |
| 1611 | -1.3 -0.46 % |
24-05-2024 09:15:00 Friday |
284.25 282.95 |
285 | 281.85 | 178407 |
| 1612 | -0.25 -0.09 % |
23-05-2024 15:15:00 Thursday |
283.45 283.2 |
283.85 | 282.7 | 61748 |
| 1613 | 1.75 0.62 % |
23-05-2024 14:15:00 Thursday |
281.8 283.55 |
284.5 | 281.4 | 233211 |
| 1614 | 0.9 0.32 % |
23-05-2024 13:15:00 Thursday |
281.05 281.95 |
282 | 280.85 | 129885 |
| 1615 | 0.2 0.07 % |
23-05-2024 12:15:00 Thursday |
280.85 281.05 |
282 | 280.45 | 79083 |
| 1616 | -0.1 -0.04 % |
23-05-2024 11:15:00 Thursday |
280.95 280.85 |
281.1 | 280.1 | 62231 |
| 1617 | -0.3 -0.11 % |
23-05-2024 10:15:00 Thursday |
281.1 280.8 |
282.8 | 280.5 | 157332 |
| 1618 | 0.95 0.34 % |
23-05-2024 09:15:00 Thursday |
280.25 281.2 |
282 | 279 | 276934 |
| 1619 | 0.7 0.25 % |
22-05-2024 15:15:00 Wednesday |
278.15 278.85 |
278.95 | 277.5 | 28266 |
| 1620 | 0.85 0.31 % |
22-05-2024 14:15:00 Wednesday |
277.45 278.3 |
278.45 | 277.05 | 34099 |
| 1621 | -0.9 -0.32 % |
22-05-2024 13:15:00 Wednesday |
278.2 277.3 |
278.6 | 276.85 | 40750 |
| 1622 | -1.05 -0.38 % |
22-05-2024 12:15:00 Wednesday |
279.4 278.35 |
280 | 278 | 31369 |
| 1623 | 0.05 0.02 % |
22-05-2024 11:15:00 Wednesday |
279.35 279.4 |
280 | 278.9 | 27300 |
| 1624 | -1.55 -0.55 % |
22-05-2024 10:15:00 Wednesday |
280.9 279.35 |
282.1 | 279.25 | 60073 |
| 1625 | -3.4 -1.2 % |
22-05-2024 09:15:00 Wednesday |
284.35 280.95 |
284.35 | 277.6 | 252338 |
| 1626 | 0.1 0.04 % |
21-05-2024 15:15:00 Tuesday |
279.8 279.9 |
280.5 | 279.65 | 40595 |
| 1627 | 0.3 0.11 % |
21-05-2024 14:15:00 Tuesday |
279.55 279.85 |
280.5 | 279.05 | 78870 |
| 1628 | -0.25 -0.09 % |
21-05-2024 13:15:00 Tuesday |
279.8 279.55 |
280.55 | 279.35 | 68356 |
| 1629 | 0.55 0.2 % |
21-05-2024 12:15:00 Tuesday |
279.25 279.8 |
280.5 | 279 | 67613 |
| 1630 | -1.2 -0.43 % |
21-05-2024 11:15:00 Tuesday |
280.45 279.25 |
280.75 | 278.7 | 97781 |
| 1631 | -0.2 -0.07 % |
21-05-2024 10:15:00 Tuesday |
280.45 280.25 |
281.7 | 279.5 | 99214 |
| 1632 | -3.35 -1.18 % |
21-05-2024 09:15:00 Tuesday |
283.85 280.5 |
284 | 278.35 | 434756 |
| 1633 | 0.1 0.04 % |
18-05-2024 12:15:00 Saturday |
279 279.1 |
279.4 | 278.8 | 7266 |
| 1634 | -0.4 -0.14 % |
18-05-2024 11:15:00 Saturday |
279.65 279.25 |
280.65 | 278.5 | -3945 |
| 1635 | -0.95 -0.34 % |
18-05-2024 09:15:00 Saturday |
280.95 280 |
281.65 | 279.5 | 26356 |
| 1636 | 0.25 0.09 % |
17-05-2024 15:15:00 Friday |
277.55 277.8 |
278 | 277.05 | 57388 |
| 1637 | -1.3 -0.47 % |
17-05-2024 14:15:00 Friday |
278.85 277.55 |
278.95 | 277 | 56064 |
| 1638 | 1.5 0.54 % |
17-05-2024 13:15:00 Friday |
277.35 278.85 |
279.25 | 277.25 | 79052 |
| 1639 | 0.1 0.04 % |
17-05-2024 12:15:00 Friday |
277.1 277.2 |
277.6 | 276.6 | 29738 |
| 1640 | -1.3 -0.47 % |
17-05-2024 11:15:00 Friday |
278.3 277 |
278.65 | 277 | 46659 |
| 1641 | -0.45 -0.16 % |
17-05-2024 10:15:00 Friday |
278.65 278.2 |
279 | 277.15 | 68149 |
| 1642 | -0.25 -0.09 % |
17-05-2024 09:15:00 Friday |
279 278.75 |
283.25 | 277.5 | 236639 |
| 1643 | -0.65 -0.23 % |
16-05-2024 15:15:00 Thursday |
277.3 276.65 |
278.35 | 276.5 | 48300 |
| 1644 | 2.85 1.04 % |
16-05-2024 14:15:00 Thursday |
274.45 277.3 |
278.2 | 274.35 | 4678637 |
| 1645 | -0.55 -0.2 % |
16-05-2024 13:15:00 Thursday |
274.8 274.25 |
275.5 | 273.8 | 143402 |
| 1646 | -1.65 -0.6 % |
16-05-2024 12:15:00 Thursday |
276.25 274.6 |
276.25 | 274.45 | 35388 |
| 1647 | 1.45 0.53 % |
16-05-2024 11:15:00 Thursday |
274.75 276.2 |
276.2 | 273.95 | 81942 |
| 1648 | -1.55 -0.56 % |
16-05-2024 10:15:00 Thursday |
276.3 274.75 |
276.75 | 274.3 | 69931 |
| 1649 | -0.7 -0.25 % |
16-05-2024 09:15:00 Thursday |
276.95 276.25 |
279.25 | 275.45 | 146825 |
| 1650 | 0.1 0.04 % |
15-05-2024 15:15:00 Wednesday |
273.4 273.5 |
273.5 | 272.85 | 21876 |
| 1651 | -1.2 -0.44 % |
15-05-2024 14:15:00 Wednesday |
274.45 273.25 |
275 | 273.2 | 44379 |
| 1652 | 0.3 0.11 % |
15-05-2024 13:15:00 Wednesday |
274 274.3 |
274.5 | 273.35 | 23833 |
| 1653 | -0.45 -0.16 % |
15-05-2024 12:15:00 Wednesday |
274.45 274 |
274.7 | 273.6 | 16609 |
| 1654 | -0.05 -0.02 % |
15-05-2024 11:15:00 Wednesday |
274.5 274.45 |
274.8 | 273.5 | 50842 |
| 1655 | 0.5 0.18 % |
15-05-2024 10:15:00 Wednesday |
273.95 274.45 |
274.9 | 272.65 | 45904 |
| 1656 | -0.7 -0.26 % |
15-05-2024 09:15:00 Wednesday |
274.4 273.7 |
276 | 272.75 | 154894 |
| 1657 | 1.45 0.53 % |
14-05-2024 15:15:00 Tuesday |
272.95 274.4 |
274.8 | 272.1 | 63917 |
| 1658 | 3.95 1.47 % |
14-05-2024 14:15:00 Tuesday |
269.25 273.2 |
273.45 | 268.7 | 133741 |
| 1659 | 0.6 0.22 % |
14-05-2024 13:15:00 Tuesday |
269 269.6 |
269.9 | 268.25 | 20986 |
| 1660 | 1.3 0.49 % |
14-05-2024 12:15:00 Tuesday |
267.5 268.8 |
270 | 267.05 | 42745 |
| 1661 | -1.1 -0.41 % |
14-05-2024 11:15:00 Tuesday |
268.65 267.55 |
268.8 | 267.15 | 15076 |
| 1662 | 1.25 0.47 % |
14-05-2024 10:15:00 Tuesday |
267.4 268.65 |
268.9 | 266.4 | 21807 |
| 1663 | -1.1 -0.41 % |
14-05-2024 09:15:00 Tuesday |
268.55 267.45 |
271.2 | 266.9 | 82649 |
| 1664 | 1.75 0.66 % |
13-05-2024 15:15:00 Monday |
266.1 267.85 |
267.9 | 266.1 | 10724 |
| 1665 | -1.35 -0.5 % |
13-05-2024 14:15:00 Monday |
267.9 266.55 |
268.1 | 266.2 | 27702 |
| 1666 | 0.8 0.3 % |
13-05-2024 13:15:00 Monday |
267.3 268.1 |
268.1 | 265.3 | 17368 |
| 1667 | -0.1 -0.04 % |
13-05-2024 12:15:00 Monday |
267.25 267.15 |
267.7 | 266.25 | 21533 |
| 1668 | 1.7 0.64 % |
13-05-2024 11:15:00 Monday |
265.3 267 |
267.65 | 265.3 | 27901 |
| 1669 | 0.5 0.19 % |
13-05-2024 10:15:00 Monday |
264.8 265.3 |
265.5 | 262.1 | 79030 |
| 1670 | -7.45 -2.74 % |
13-05-2024 09:15:00 Monday |
272.2 264.75 |
272.2 | 263.05 | 107395 |
| 1671 | 0.3 0.11 % |
10-05-2024 15:15:00 Friday |
269.75 270.05 |
270.5 | 269.6 | 38228 |
| 1672 | 0.2 0.07 % |
10-05-2024 14:15:00 Friday |
269.75 269.95 |
271.2 | 269.05 | 51824 |
| 1673 | 1.45 0.54 % |
10-05-2024 13:15:00 Friday |
268.2 269.65 |
270.2 | 268 | 102923 |
| 1674 | -0.55 -0.2 % |
10-05-2024 12:15:00 Friday |
268.9 268.35 |
269.65 | 268.15 | 127739 |
| 1675 | 0.1 0.04 % |
10-05-2024 11:15:00 Friday |
268.75 268.85 |
269.95 | 268.5 | 246707 |
| 1676 | -0.6 -0.22 % |
10-05-2024 10:15:00 Friday |
269.6 269 |
270.05 | 267.7 | 215998 |
| 1677 | 1.45 0.54 % |
10-05-2024 09:15:00 Friday |
268.15 269.6 |
269.6 | 264.35 | 173006 |
| 1678 | 1 0.38 % |
09-05-2024 15:15:00 Thursday |
265.15 266.15 |
266.3 | 263.25 | 77298 |
| 1679 | -3.4 -1.27 % |
09-05-2024 14:15:00 Thursday |
268.65 265.25 |
268.7 | 265 | 66303 |
| 1680 | -1.15 -0.43 % |
09-05-2024 13:15:00 Thursday |
269.85 268.7 |
269.85 | 266.75 | 57942 |
| 1681 | -1.5 -0.55 % |
09-05-2024 12:15:00 Thursday |
271.35 269.85 |
272.2 | 269.2 | 35584 |
| 1682 | 0.15 0.06 % |
09-05-2024 11:15:00 Thursday |
271.25 271.4 |
272.4 | 270.5 | 33574 |
| 1683 | -2.55 -0.93 % |
09-05-2024 10:15:00 Thursday |
273.7 271.15 |
274.05 | 270.35 | 65973 |
| 1684 | -8.3 -2.94 % |
09-05-2024 09:15:00 Thursday |
282 273.7 |
282 | 273.5 | 56576 |
| 1685 | 0.7 0.25 % |
08-05-2024 15:15:00 Wednesday |
276.35 277.05 |
277.95 | 276 | 61537 |
| 1686 | -0.8 -0.29 % |
08-05-2024 14:15:00 Wednesday |
277.25 276.45 |
277.45 | 275.9 | 43688 |
| 1687 | -1.9 -0.68 % |
08-05-2024 13:15:00 Wednesday |
279.05 277.15 |
280.2 | 277 | 30932 |
| 1688 | 0.55 0.2 % |
08-05-2024 12:15:00 Wednesday |
278.7 279.25 |
279.3 | 277.9 | 33728 |
| 1689 | 2.1 0.76 % |
08-05-2024 11:15:00 Wednesday |
276.55 278.65 |
278.65 | 275.8 | 33235 |
| 1690 | -0.5 -0.18 % |
08-05-2024 10:15:00 Wednesday |
276.95 276.45 |
277.65 | 274.75 | 37415 |
| 1691 | 3.15 1.15 % |
08-05-2024 09:15:00 Wednesday |
273.8 276.95 |
278.05 | 272.5 | 152378 |
| 1692 | 0.25 0.09 % |
07-05-2024 15:15:00 Tuesday |
273.4 273.65 |
273.95 | 272.4 | 71446 |
| 1693 | -2.35 -0.85 % |
07-05-2024 14:15:00 Tuesday |
275.75 273.4 |
275.75 | 273.1 | 83105 |
| 1694 | 1.3 0.47 % |
07-05-2024 13:15:00 Tuesday |
274.5 275.8 |
276.7 | 274.45 | 33702 |
| 1695 | -1.25 -0.45 % |
07-05-2024 12:15:00 Tuesday |
275.9 274.65 |
276.8 | 274.6 | 84766 |
| 1696 | -1.35 -0.49 % |
07-05-2024 11:15:00 Tuesday |
277.45 276.1 |
277.6 | 275.45 | 76746 |
| 1697 | -4.05 -1.44 % |
07-05-2024 10:15:00 Tuesday |
281.65 277.6 |
281.75 | 277.5 | 43608 |
| 1698 | -2.2 -0.77 % |
07-05-2024 09:15:00 Tuesday |
284 281.8 |
285.05 | 281.4 | 95999 |
| 1699 | 0.4 0.14 % |
06-05-2024 15:15:00 Monday |
281.85 282.25 |
282.45 | 281.4 | 13526 |
| 1700 | -0.3 -0.11 % |
06-05-2024 14:15:00 Monday |
282 281.7 |
284.4 | 281.7 | 49425 |
| 1701 | 2.2 0.79 % |
06-05-2024 13:15:00 Monday |
280 282.2 |
282.5 | 278.75 | 57796 |
| 1702 | -2.35 -0.83 % |
06-05-2024 12:15:00 Monday |
282.35 280 |
282.4 | 279.85 | 27709 |
| 1703 | 0.2 0.07 % |
06-05-2024 11:15:00 Monday |
282.25 282.45 |
283.15 | 281 | 19893 |
| 1704 | 5.05 1.82 % |
06-05-2024 10:15:00 Monday |
277 282.05 |
282.85 | 275.35 | 71071 |
| 1705 | -12.95 -4.47 % |
06-05-2024 09:15:00 Monday |
289.9 276.95 |
289.9 | 275.55 | 240712 |
| 1706 | -0.25 -0.09 % |
03-05-2024 15:15:00 Friday |
286 285.75 |
286.5 | 285.45 | 56598 |
| 1707 | 0.3 0.1 % |
03-05-2024 14:15:00 Friday |
285.85 286.15 |
286.7 | 285.25 | 77329 |
| 1708 | -0.15 -0.05 % |
03-05-2024 13:15:00 Friday |
286 285.85 |
286.6 | 284.15 | 67933 |
| 1709 | 0.9 0.32 % |
03-05-2024 12:15:00 Friday |
285.1 286 |
287.8 | 284.75 | 104530 |
| 1710 | -5.05 -1.74 % |
03-05-2024 11:15:00 Friday |
290.25 285.2 |
291.5 | 285.2 | 207600 |
| 1711 | -0.35 -0.12 % |
03-05-2024 10:15:00 Friday |
290.35 290 |
291.15 | 288.6 | 141297 |
| 1712 | 6 2.11 % |
03-05-2024 09:15:00 Friday |
284.35 290.35 |
292.95 | 284 | 382254 |
| 1713 | -0.05 -0.02 % |
02-05-2024 15:15:00 Thursday |
282.35 282.3 |
282.85 | 282.3 | 14833 |
| 1714 | 0.7 0.25 % |
02-05-2024 14:15:00 Thursday |
281.7 282.4 |
283.8 | 280.85 | 84957 |
| 1715 | -0.95 -0.34 % |
02-05-2024 13:15:00 Thursday |
282.8 281.85 |
283.15 | 281.5 | 54360 |
| 1716 | 0 0 % |
02-05-2024 12:15:00 Thursday |
282.8 282.8 |
283.3 | 282.2 | 43062 |
| 1717 | 0.85 0.3 % |
02-05-2024 11:15:00 Thursday |
281.95 282.8 |
283.25 | 281.65 | 50720 |
| 1718 | -1.2 -0.42 % |
02-05-2024 10:15:00 Thursday |
283.3 282.1 |
283.4 | 281 | 110254 |
| 1719 | 1 0.35 % |
02-05-2024 09:15:00 Thursday |
282 283 |
284.45 | 278.95 | 167679 |
| 1720 | -0.65 -0.23 % |
30-04-2024 15:15:00 Tuesday |
283.4 282.75 |
283.65 | 282.2 | 52091 |
| 1721 | -1.15 -0.4 % |
30-04-2024 14:15:00 Tuesday |
284.3 283.15 |
284.95 | 281.75 | 108004 |
| 1722 | 0 0 % |
30-04-2024 13:15:00 Tuesday |
284.5 284.5 |
285.25 | 284.2 | 38536 |
| 1723 | -1.2 -0.42 % |
30-04-2024 12:15:00 Tuesday |
285.4 284.2 |
285.9 | 284.2 | 76177 |
| 1724 | 0.9 0.32 % |
30-04-2024 11:15:00 Tuesday |
284.55 285.45 |
285.6 | 284.05 | 63899 |
| 1725 | -0.65 -0.23 % |
30-04-2024 10:15:00 Tuesday |
284.95 284.3 |
285.3 | 283.5 | 71149 |
| 1726 | -0.05 -0.02 % |
30-04-2024 09:15:00 Tuesday |
284.8 284.75 |
286.25 | 282.9 | 207022 |
| 1727 | -0.1 -0.04 % |
29-04-2024 15:15:00 Monday |
283.35 283.25 |
283.7 | 282.9 | 42556 |
| 1728 | 0.6 0.21 % |
29-04-2024 14:15:00 Monday |
282.8 283.4 |
283.7 | 282.55 | 47275 |
| 1729 | 0.45 0.16 % |
29-04-2024 13:15:00 Monday |
282.5 282.95 |
283.5 | 282.3 | 19104 |
| 1730 | -0.05 -0.02 % |
29-04-2024 12:15:00 Monday |
282.7 282.65 |
283.05 | 282.1 | 15904 |
| 1731 | -0.3 -0.11 % |
29-04-2024 11:15:00 Monday |
283.1 282.8 |
283.4 | 282.5 | 37791 |
| 1732 | -1.9 -0.67 % |
29-04-2024 10:15:00 Monday |
285 283.1 |
285 | 282.85 | 37751 |
| 1733 | 0.5 0.18 % |
29-04-2024 09:15:00 Monday |
284.3 284.8 |
285.2 | 282.25 | 91977 |
| 1734 | 0.25 0.09 % |
26-04-2024 15:15:00 Friday |
282.5 282.75 |
283.4 | 282.5 | 52322 |
| 1735 | -1.3 -0.46 % |
26-04-2024 14:15:00 Friday |
284 282.7 |
284.7 | 282.4 | 77928 |
| 1736 | -0.2 -0.07 % |
26-04-2024 13:15:00 Friday |
284.2 284 |
284.65 | 282.75 | 37397 |
| 1737 | -0.4 -0.14 % |
26-04-2024 12:15:00 Friday |
284.75 284.35 |
285 | 283.3 | 50544 |
| 1738 | 0.4 0.14 % |
26-04-2024 11:15:00 Friday |
284.6 285 |
285.3 | 284.15 | 52673 |
| 1739 | 0.95 0.33 % |
26-04-2024 10:15:00 Friday |
283.65 284.6 |
286 | 282.2 | 198093 |
| 1740 | 0.3 0.11 % |
26-04-2024 09:15:00 Friday |
283.35 283.65 |
284.3 | 282.3 | 224294 |
| 1741 | 0.35 0.12 % |
25-04-2024 15:15:00 Thursday |
281.8 282.15 |
282.65 | 281.6 | 106515 |
| 1742 | 0.8 0.28 % |
25-04-2024 14:15:00 Thursday |
281 281.8 |
281.95 | 280.9 | 110370 |
| 1743 | 0.75 0.27 % |
25-04-2024 13:15:00 Thursday |
280.45 281.2 |
281.5 | 280.25 | 83834 |
| 1744 | 0.2 0.07 % |
25-04-2024 12:15:00 Thursday |
280.05 280.25 |
280.85 | 279.6 | 52010 |
| 1745 | -0.3 -0.11 % |
25-04-2024 11:15:00 Thursday |
280.15 279.85 |
280.45 | 279.6 | 39831 |
| 1746 | -0.6 -0.21 % |
25-04-2024 10:15:00 Thursday |
280.65 280.05 |
280.8 | 278.7 | 100415 |
| 1747 | 1.6 0.57 % |
25-04-2024 09:15:00 Thursday |
279 280.6 |
281 | 278.05 | 191984 |
| 1748 | -0.95 -0.34 % |
24-04-2024 15:15:00 Wednesday |
279.45 278.5 |
279.7 | 278.2 | 26985 |
| 1749 | -0.9 -0.32 % |
24-04-2024 14:15:00 Wednesday |
280.15 279.25 |
280.2 | 278.9 | 39991 |
| 1750 | 1.6 0.57 % |
24-04-2024 13:15:00 Wednesday |
278.55 280.15 |
280.4 | 278.5 | 43592 |
| 1751 | 0.45 0.16 % |
24-04-2024 12:15:00 Wednesday |
278.1 278.55 |
279.25 | 277.75 | 42448 |
| 1752 | 0.3 0.11 % |
24-04-2024 11:15:00 Wednesday |
277.55 277.85 |
279.35 | 277.45 | 35499 |
| 1753 | 0.65 0.23 % |
24-04-2024 10:15:00 Wednesday |
276.9 277.55 |
277.55 | 276.45 | 29935 |
| 1754 | -0.8 -0.29 % |
24-04-2024 09:15:00 Wednesday |
277.85 277.05 |
277.85 | 276.35 | 48068 |
| 1755 | -0.25 -0.09 % |
23-04-2024 15:15:00 Tuesday |
276.75 276.5 |
276.9 | 276.5 | 34737 |
| 1756 | -0.45 -0.16 % |
23-04-2024 14:15:00 Tuesday |
277.3 276.85 |
277.6 | 276.5 | 60838 |
| 1757 | 0.9 0.33 % |
23-04-2024 13:15:00 Tuesday |
276.4 277.3 |
277.75 | 276.35 | 42388 |
| 1758 | 0.25 0.09 % |
23-04-2024 12:15:00 Tuesday |
276.35 276.6 |
278 | 276.05 | 59955 |
| 1759 | 0.2 0.07 % |
23-04-2024 11:15:00 Tuesday |
276.15 276.35 |
276.45 | 275.6 | 37437 |
| 1760 | -1.65 -0.59 % |
23-04-2024 10:15:00 Tuesday |
277.55 275.9 |
277.55 | 275.45 | 54263 |
| 1761 | 0.3 0.11 % |
23-04-2024 09:15:00 Tuesday |
277.1 277.4 |
278.8 | 275.9 | 133295 |
| 1762 | 0.7 0.25 % |
22-04-2024 15:15:00 Monday |
276.8 277.5 |
278 | 276.4 | 75657 |
| 1763 | 2.55 0.93 % |
22-04-2024 14:15:00 Monday |
274.35 276.9 |
276.9 | 273.9 | 53330 |
| 1764 | -0.15 -0.05 % |
22-04-2024 13:15:00 Monday |
274.55 274.4 |
275 | 274.15 | 16510 |
| 1765 | -0.4 -0.15 % |
22-04-2024 12:15:00 Monday |
274.95 274.55 |
275.4 | 274.4 | 19221 |
| 1766 | -0.3 -0.11 % |
22-04-2024 11:15:00 Monday |
275.35 275.05 |
275.85 | 274.9 | 33830 |
| 1767 | -0.15 -0.05 % |
22-04-2024 10:15:00 Monday |
275.65 275.5 |
276.2 | 274.3 | 51560 |
| 1768 | -2 -0.72 % |
22-04-2024 09:15:00 Monday |
277.65 275.65 |
277.65 | 274.05 | 180131 |
| 1769 | 0.15 0.05 % |
19-04-2024 15:15:00 Friday |
275.5 275.65 |
275.65 | 274.5 | 136159 |
| 1770 | -1.1 -0.4 % |
19-04-2024 14:15:00 Friday |
276.6 275.5 |
276.7 | 275.25 | 182597 |
| 1771 | 0.55 0.2 % |
19-04-2024 13:15:00 Friday |
275.95 276.5 |
277.2 | 275.15 | 141205 |
| 1772 | -1.15 -0.42 % |
19-04-2024 12:15:00 Friday |
277.1 275.95 |
277.4 | 275.55 | 139423 |
| 1773 | 1.85 0.67 % |
19-04-2024 11:15:00 Friday |
275.2 277.05 |
277.05 | 274.05 | 215428 |
| 1774 | -1.8 -0.65 % |
19-04-2024 10:15:00 Friday |
277.2 275.4 |
278.35 | 275.05 | 250529 |
| 1775 | 1.15 0.42 % |
19-04-2024 09:15:00 Friday |
276.05 277.2 |
280.8 | 274.45 | 920069 |
| 1776 | 1.45 0.53 % |
18-04-2024 15:15:00 Thursday |
273.7 275.15 |
275.45 | 273.5 | 80798 |
| 1777 | -4.3 -1.55 % |
18-04-2024 14:15:00 Thursday |
278 273.7 |
278.45 | 273.25 | 217553 |
| 1778 | -4.05 -1.44 % |
18-04-2024 13:15:00 Thursday |
282.15 278.1 |
282.25 | 277.55 | 132597 |
| 1779 | 0 0 % |
18-04-2024 12:15:00 Thursday |
282 282 |
283 | 281.6 | 43373 |
| 1780 | -0.6 -0.21 % |
18-04-2024 11:15:00 Thursday |
282.6 282 |
282.9 | 281.8 | 56772 |
| 1781 | -0.45 -0.16 % |
18-04-2024 10:15:00 Thursday |
283.05 282.6 |
284.9 | 282 | 97247 |
| 1782 | -3.5 -1.22 % |
18-04-2024 09:15:00 Thursday |
286.55 283.05 |
287.7 | 280.5 | 359755 |
| 1783 | 0.75 0.26 % |
16-04-2024 15:15:00 Tuesday |
283.25 284 |
284.45 | 282.5 | 126017 |
| 1784 | -0.95 -0.33 % |
16-04-2024 14:15:00 Tuesday |
284.4 283.45 |
284.55 | 282.2 | 203086 |
| 1785 | -0.35 -0.12 % |
16-04-2024 13:15:00 Tuesday |
284.7 284.35 |
285.35 | 283.95 | 135862 |
| 1786 | -2.1 -0.73 % |
16-04-2024 12:15:00 Tuesday |
287.1 285 |
287.25 | 284.25 | 274006 |
| 1787 | -4.95 -1.69 % |
16-04-2024 11:15:00 Tuesday |
292.15 287.2 |
292.45 | 286.8 | 377360 |
| 1788 | 3.3 1.14 % |
16-04-2024 10:15:00 Tuesday |
288.85 292.15 |
292.4 | 287.9 | 493516 |
| 1789 | 11.8 4.25 % |
16-04-2024 09:15:00 Tuesday |
277.35 289.15 |
290.55 | 275.45 | 878476 |
| 1790 | 0.95 0.34 % |
15-04-2024 15:15:00 Monday |
279.9 280.85 |
281.3 | 279.8 | 146224 |
| 1791 | -1.65 -0.59 % |
15-04-2024 14:15:00 Monday |
281.55 279.9 |
282.3 | 278.3 | 473782 |
| 1792 | 1.5 0.54 % |
15-04-2024 13:15:00 Monday |
280 281.5 |
283 | 280 | 556556 |
| 1793 | 0.95 0.34 % |
15-04-2024 12:15:00 Monday |
279.05 280 |
280.55 | 278.7 | 237619 |
| 1794 | 2.1 0.76 % |
15-04-2024 11:15:00 Monday |
276.9 279 |
279.85 | 276.9 | 362984 |
| 1795 | 1.45 0.53 % |
15-04-2024 10:15:00 Monday |
275.65 277.1 |
277.95 | 274.75 | 519847 |
| 1796 | 8.3 3.11 % |
15-04-2024 09:15:00 Monday |
267.15 275.45 |
275.7 | 267.15 | 585318 |
| 1797 | 0.15 0.06 % |
12-04-2024 15:15:00 Friday |
265.7 265.85 |
266 | 265 | 43176 |
| 1798 | -0.45 -0.17 % |
12-04-2024 14:15:00 Friday |
266.35 265.9 |
267.4 | 265.5 | 64366 |
| 1799 | -1.95 -0.73 % |
12-04-2024 13:15:00 Friday |
268.5 266.55 |
268.95 | 266.35 | 37127 |
| 1800 | -1.4 -0.52 % |
12-04-2024 12:15:00 Friday |
270 268.6 |
270.15 | 268.2 | 54975 |
| 1801 | -0.25 -0.09 % |
12-04-2024 11:15:00 Friday |
270.25 270 |
270.7 | 269.8 | 19687 |
| 1802 | -1.4 -0.52 % |
12-04-2024 10:15:00 Friday |
271.4 270 |
271.4 | 269.8 | 41983 |
| 1803 | -0.5 -0.18 % |
12-04-2024 09:15:00 Friday |
271.9 271.4 |
272.4 | 270.05 | 77260 |
| 1804 | 0.15 0.06 % |
10-04-2024 15:15:00 Wednesday |
271.95 272.1 |
272.6 | 271.5 | 63302 |
| 1805 | 0.1 0.04 % |
10-04-2024 14:15:00 Wednesday |
271.85 271.95 |
272.9 | 271.6 | 46780 |
| 1806 | -0.7 -0.26 % |
10-04-2024 13:15:00 Wednesday |
272.45 271.75 |
272.9 | 271.6 | 40397 |
| 1807 | 0.7 0.26 % |
10-04-2024 12:15:00 Wednesday |
271.8 272.5 |
272.85 | 271.5 | 44688 |
| 1808 | -0.4 -0.15 % |
10-04-2024 11:15:00 Wednesday |
272.25 271.85 |
272.3 | 270.95 | 32574 |
| 1809 | 0.3 0.11 % |
10-04-2024 10:15:00 Wednesday |
271.85 272.15 |
273.1 | 271.2 | 105121 |
| 1810 | 2.4 0.89 % |
10-04-2024 09:15:00 Wednesday |
269.6 272 |
272.5 | 269.6 | 148864 |
| 1811 | 0 0 % |
09-04-2024 15:15:00 Tuesday |
268.9 268.9 |
269.5 | 268.7 | 16448 |
| 1812 | 0.65 0.24 % |
09-04-2024 14:15:00 Tuesday |
268.05 268.7 |
269.4 | 268.05 | 30939 |
| 1813 | -1.2 -0.45 % |
09-04-2024 13:15:00 Tuesday |
269.35 268.15 |
269.75 | 268.05 | 15383 |
| 1814 | -0.8 -0.3 % |
09-04-2024 12:15:00 Tuesday |
270.05 269.25 |
270.5 | 269.25 | 18114 |
| 1815 | -0.25 -0.09 % |
09-04-2024 11:15:00 Tuesday |
270.45 270.2 |
270.7 | 269.9 | 25145 |
| 1816 | -1.15 -0.42 % |
09-04-2024 10:15:00 Tuesday |
271.75 270.6 |
271.9 | 270.5 | 23409 |
| 1817 | 1.35 0.5 % |
09-04-2024 09:15:00 Tuesday |
270.35 271.7 |
272.6 | 268.45 | 55308 |
| 1818 | 0.15 0.06 % |
08-04-2024 15:15:00 Monday |
270.1 270.25 |
270.55 | 269.85 | 8219 |
| 1819 | 0.5 0.19 % |
08-04-2024 14:15:00 Monday |
269.8 270.3 |
271.95 | 269.55 | 77644 |
| 1820 | -0.15 -0.06 % |
08-04-2024 13:15:00 Monday |
269.85 269.7 |
269.9 | 268.4 | 20795 |
| 1821 | 2.65 0.99 % |
08-04-2024 12:15:00 Monday |
267.1 269.75 |
270.15 | 266.95 | 33136 |
| 1822 | -1.55 -0.58 % |
08-04-2024 11:15:00 Monday |
268.55 267 |
268.65 | 266.6 | 38255 |
| 1823 | -0.65 -0.24 % |
08-04-2024 10:15:00 Monday |
268.95 268.3 |
269.95 | 267.95 | 17579 |
| 1824 | 1 0.37 % |
08-04-2024 09:15:00 Monday |
267.95 268.95 |
270.45 | 267.55 | 57193 |
| 1825 | 0.55 0.21 % |
05-04-2024 15:15:00 Friday |
267.8 268.35 |
268.5 | 267.6 | 34687 |
| 1826 | -0.05 -0.02 % |
05-04-2024 14:15:00 Friday |
267.85 267.8 |
268.1 | 267.15 | 65493 |
| 1827 | -0.65 -0.24 % |
05-04-2024 13:15:00 Friday |
268.5 267.85 |
269.35 | 267.85 | 60552 |
| 1828 | -0.9 -0.33 % |
05-04-2024 12:15:00 Friday |
269.2 268.3 |
269.7 | 268.3 | 66428 |
| 1829 | -0.8 -0.3 % |
05-04-2024 11:15:00 Friday |
270 269.2 |
270.5 | 269.15 | 62573 |
| 1830 | 1.25 0.47 % |
05-04-2024 10:15:00 Friday |
268.7 269.95 |
271.95 | 268.7 | 113184 |
| 1831 | 0.1 0.04 % |
05-04-2024 09:15:00 Friday |
268.75 268.85 |
269.35 | 266.5 | 158445 |
| 1832 | 0.7 0.26 % |
04-04-2024 15:15:00 Thursday |
268.7 269.4 |
269.7 | 268.55 | 44840 |
| 1833 | -0.25 -0.09 % |
04-04-2024 14:15:00 Thursday |
268.85 268.6 |
270.5 | 268.4 | 146568 |
| 1834 | 1.15 0.43 % |
04-04-2024 13:15:00 Thursday |
267.8 268.95 |
269.35 | 267.4 | 65128 |
| 1835 | 1.2 0.45 % |
04-04-2024 12:15:00 Thursday |
266.8 268 |
268 | 265.4 | 158846 |
| 1836 | -3.45 -1.28 % |
04-04-2024 11:15:00 Thursday |
270.35 266.9 |
270.75 | 266.55 | 123326 |
| 1837 | -2.15 -0.79 % |
04-04-2024 10:15:00 Thursday |
272.5 270.35 |
273.7 | 269.55 | 140559 |
| 1838 | -4.45 -1.61 % |
04-04-2024 09:15:00 Thursday |
277.05 272.6 |
278 | 272.6 | 226645 |
| 1839 | 0 0 % |
03-04-2024 15:15:00 Wednesday |
275.65 275.65 |
276 | 274.95 | 43131 |
| 1840 | -0.6 -0.22 % |
03-04-2024 14:15:00 Wednesday |
276.25 275.65 |
276.35 | 273.75 | 77479 |
| 1841 | -0.15 -0.05 % |
03-04-2024 13:15:00 Wednesday |
276.3 276.15 |
276.5 | 275.5 | 25878 |
| 1842 | 0.3 0.11 % |
03-04-2024 12:15:00 Wednesday |
275.95 276.25 |
276.6 | 275.2 | 37031 |
| 1843 | 0.15 0.05 % |
03-04-2024 11:15:00 Wednesday |
275.8 275.95 |
275.95 | 274.3 | 48969 |
| 1844 | -2.1 -0.76 % |
03-04-2024 10:15:00 Wednesday |
277.95 275.85 |
278 | 275.05 | 124774 |
| 1845 | 2.8 1.02 % |
03-04-2024 09:15:00 Wednesday |
275 277.8 |
278.95 | 274.9 | 307189 |
| 1846 | 0.2 0.07 % |
02-04-2024 15:15:00 Tuesday |
272.5 272.7 |
272.7 | 271.85 | 53858 |
| 1847 | -0.35 -0.13 % |
02-04-2024 14:15:00 Tuesday |
272.7 272.35 |
273 | 272 | 50166 |
| 1848 | 0.9 0.33 % |
02-04-2024 13:15:00 Tuesday |
271.8 272.7 |
272.75 | 271.8 | 46665 |
| 1849 | -0.1 -0.04 % |
02-04-2024 12:15:00 Tuesday |
272 271.9 |
272.35 | 270.8 | 49276 |
| 1850 | 1.65 0.61 % |
02-04-2024 11:15:00 Tuesday |
270.2 271.85 |
272 | 269.85 | 43392 |
| 1851 | -0.8 -0.3 % |
02-04-2024 10:15:00 Tuesday |
270.95 270.15 |
271.25 | 269.4 | 74599 |
| 1852 | 0.9 0.33 % |
02-04-2024 09:15:00 Tuesday |
270 270.9 |
274 | 270 | 218263 |
| 1853 | -0.15 -0.06 % |
01-04-2024 15:15:00 Monday |
270 269.85 |
270.25 | 269.6 | 46502 |
| 1854 | 0.1 0.04 % |
01-04-2024 14:15:00 Monday |
269.7 269.8 |
270.1 | 269.4 | 12208 |
| 1855 | -0.3 -0.11 % |
01-04-2024 13:15:00 Monday |
270 269.7 |
270.55 | 269.5 | 13686 |
| 1856 | -0.1 -0.04 % |
01-04-2024 12:15:00 Monday |
270 269.9 |
270.65 | 269 | 18598 |
| 1857 | -0.25 -0.09 % |
01-04-2024 11:15:00 Monday |
270.35 270.1 |
270.65 | 269.7 | 15097 |
| 1858 | -0.85 -0.31 % |
01-04-2024 10:15:00 Monday |
271 270.15 |
271.5 | 269.25 | 29502 |
| 1859 | 2.3 0.86 % |
01-04-2024 09:15:00 Monday |
268.35 270.65 |
271.3 | 267.85 | 76587 |
| 1860 | 0.9 0.34 % |
28-03-2024 15:15:00 Thursday |
267.1 268 |
269 | 266.9 | 59616 |
| 1861 | -2.7 -1 % |
28-03-2024 14:15:00 Thursday |
270.05 267.35 |
270.9 | 267 | 157979 |
| 1862 | 2.7 1.01 % |
28-03-2024 13:15:00 Thursday |
267.25 269.95 |
270.2 | 267.25 | 167624 |
| 1863 | 2.4 0.91 % |
28-03-2024 12:15:00 Thursday |
264.85 267.25 |
267.6 | 264.75 | 86496 |
| 1864 | -0.5 -0.19 % |
28-03-2024 11:15:00 Thursday |
265.2 264.7 |
266 | 264.6 | 31638 |
| 1865 | 1 0.38 % |
28-03-2024 10:15:00 Thursday |
264.2 265.2 |
265.7 | 263.2 | 77065 |
| 1866 | 2.3 0.88 % |
28-03-2024 09:15:00 Thursday |
261.9 264.2 |
264.85 | 261.9 | 69153 |
| 1867 | 3.1 1.19 % |
27-03-2024 15:15:00 Wednesday |
261.5 264.6 |
266 | 260.05 | 151837 |
| 1868 | -3 -1.13 % |
27-03-2024 14:15:00 Wednesday |
264.7 261.7 |
265.25 | 260.15 | 342372 |
| 1869 | 0.4 0.15 % |
27-03-2024 13:15:00 Wednesday |
264.3 264.7 |
264.8 | 264.1 | 9025 |
| 1870 | -1.65 -0.62 % |
27-03-2024 12:15:00 Wednesday |
265.8 264.15 |
265.9 | 264 | 63378 |
| 1871 | -0.3 -0.11 % |
27-03-2024 11:15:00 Wednesday |
266.3 266 |
266.7 | 265.65 | 22097 |
| 1872 | -1.25 -0.47 % |
27-03-2024 10:15:00 Wednesday |
267.5 266.25 |
267.95 | 266.1 | 25292 |
| 1873 | 2.2 0.83 % |
27-03-2024 09:15:00 Wednesday |
265.45 267.65 |
268.2 | 264.5 | 74731 |
| 1874 | -0.5 -0.19 % |
26-03-2024 15:15:00 Tuesday |
265.5 265 |
265.65 | 265 | 17993 |
| 1875 | -1.45 -0.54 % |
26-03-2024 14:15:00 Tuesday |
267 265.55 |
267.3 | 265.25 | 25239 |
| 1876 | -0.5 -0.19 % |
26-03-2024 13:15:00 Tuesday |
267.3 266.8 |
267.9 | 266.7 | 7520 |
| 1877 | 0.25 0.09 % |
26-03-2024 12:15:00 Tuesday |
267.05 267.3 |
267.8 | 266.4 | 20023 |
| 1878 | 1.2 0.45 % |
26-03-2024 11:15:00 Tuesday |
266.05 267.25 |
267.9 | 265.5 | 42360 |
| 1879 | 0.15 0.06 % |
26-03-2024 10:15:00 Tuesday |
265.9 266.05 |
266.3 | 265.1 | 41486 |
| 1880 | 4.5 1.72 % |
26-03-2024 09:15:00 Tuesday |
261.5 266 |
266.1 | 259.35 | 111305 |
| 1881 | 0.45 0.17 % |
22-03-2024 15:15:00 Friday |
262.95 263.4 |
263.45 | 262.8 | 16527 |
| 1882 | -0.7 -0.27 % |
22-03-2024 14:15:00 Friday |
263.8 263.1 |
265.35 | 262.8 | 55307 |
| 1883 | 1.55 0.59 % |
22-03-2024 13:15:00 Friday |
262.2 263.75 |
264.2 | 261.6 | 40783 |
| 1884 | 0.35 0.13 % |
22-03-2024 12:15:00 Friday |
262 262.35 |
262.5 | 261.1 | 22058 |
| 1885 | -0.15 -0.06 % |
22-03-2024 11:15:00 Friday |
262.25 262.1 |
263 | 261.25 | 37602 |
| 1886 | 0.3 0.11 % |
22-03-2024 10:15:00 Friday |
262 262.3 |
262.5 | 261 | 30852 |
| 1887 | -1.05 -0.4 % |
22-03-2024 09:15:00 Friday |
263 261.95 |
263.1 | 258.75 | 96257 |
| 1888 | -0.5 -0.19 % |
21-03-2024 15:15:00 Thursday |
263.5 263 |
263.5 | 262.6 | 25818 |
| 1889 | 0.25 0.09 % |
21-03-2024 14:15:00 Thursday |
263.2 263.45 |
263.8 | 262.35 | 72323 |
| 1890 | 0.4 0.15 % |
21-03-2024 13:15:00 Thursday |
262.8 263.2 |
264.3 | 262.7 | 27954 |
| 1891 | -0.2 -0.08 % |
21-03-2024 12:15:00 Thursday |
263 262.8 |
264.1 | 262.6 | 40236 |
| 1892 | -2.15 -0.81 % |
21-03-2024 11:15:00 Thursday |
265.15 263 |
265.75 | 262.55 | 63868 |
| 1893 | -0.9 -0.34 % |
21-03-2024 10:15:00 Thursday |
266.05 265.15 |
266.5 | 264.6 | 38426 |
| 1894 | 0.55 0.21 % |
21-03-2024 09:15:00 Thursday |
265.45 266 |
266.85 | 263.85 | 140780 |
| 1895 | -0.3 -0.11 % |
20-03-2024 15:15:00 Wednesday |
264 263.7 |
264.1 | 263.05 | 23612 |
| 1896 | 1.75 0.67 % |
20-03-2024 14:15:00 Wednesday |
262.25 264 |
264.45 | 262.2 | 68014 |
| 1897 | 0.7 0.27 % |
20-03-2024 13:15:00 Wednesday |
261.8 262.5 |
264 | 261.7 | 67328 |
| 1898 | 0.05 0.02 % |
20-03-2024 12:15:00 Wednesday |
261.95 262 |
262.65 | 260.85 | 34374 |
| 1899 | 2.1 0.81 % |
20-03-2024 11:15:00 Wednesday |
259.65 261.75 |
262.95 | 259.15 | 75424 |
| 1900 | 1.45 0.56 % |
20-03-2024 10:15:00 Wednesday |
258.25 259.7 |
260.1 | 257.25 | 84509 |
| 1901 | -0.5 -0.19 % |
20-03-2024 09:15:00 Wednesday |
259 258.5 |
261.05 | 257.2 | 117232 |
| 1902 | -0.05 -0.02 % |
19-03-2024 15:15:00 Tuesday |
258.9 258.85 |
259.65 | 258.85 | 8953 |
| 1903 | -1.55 -0.6 % |
19-03-2024 14:15:00 Tuesday |
260.45 258.9 |
260.9 | 258.7 | 44909 |
| 1904 | 0.05 0.02 % |
19-03-2024 13:15:00 Tuesday |
260.4 260.45 |
260.9 | 258.8 | 20750 |
| 1905 | 1.85 0.72 % |
19-03-2024 12:15:00 Tuesday |
258.55 260.4 |
260.9 | 258.3 | 44862 |
| 1906 | 0.35 0.14 % |
19-03-2024 11:15:00 Tuesday |
258.3 258.65 |
258.7 | 256.7 | 58324 |
| 1907 | -0.15 -0.06 % |
19-03-2024 10:15:00 Tuesday |
258.75 258.6 |
259.6 | 257.3 | 38764 |
| 1908 | -5 -1.9 % |
19-03-2024 09:15:00 Tuesday |
263.8 258.8 |
263.95 | 257.9 | 98413 |
| 1909 | 0.25 0.1 % |
18-03-2024 15:15:00 Monday |
261.4 261.65 |
262.35 | 261.05 | 77271 |
| 1910 | -0.7 -0.27 % |
18-03-2024 14:15:00 Monday |
262.1 261.4 |
263 | 260.85 | 95795 |
| 1911 | 0.45 0.17 % |
18-03-2024 13:15:00 Monday |
261.7 262.15 |
262.8 | 260.7 | 29055 |
| 1912 | 0.05 0.02 % |
18-03-2024 12:15:00 Monday |
261.45 261.5 |
262.35 | 260.15 | 34549 |
| 1913 | 1.75 0.67 % |
18-03-2024 11:15:00 Monday |
259.9 261.65 |
262.9 | 259.7 | 42992 |
| 1914 | -1.05 -0.4 % |
18-03-2024 10:15:00 Monday |
261.05 260 |
263 | 260 | 82770 |
| 1915 | 2.15 0.83 % |
18-03-2024 09:15:00 Monday |
259 261.15 |
262.5 | 257.65 | 163643 |
| 1916 | 1.55 0.6 % |
15-03-2024 15:15:00 Friday |
258.2 259.75 |
260.3 | 258.2 | 87384 |
| 1917 | 2.1 0.82 % |
15-03-2024 14:15:00 Friday |
256.15 258.25 |
259.5 | 255.9 | 147822 |
| 1918 | 3.85 1.53 % |
15-03-2024 13:15:00 Friday |
252.45 256.3 |
257.55 | 250.9 | 97910 |
| 1919 | 1.75 0.7 % |
15-03-2024 12:15:00 Friday |
250.75 252.5 |
253.3 | 248.9 | 128027 |
| 1920 | -4.15 -1.63 % |
15-03-2024 11:15:00 Friday |
254.65 250.5 |
255 | 250.35 | 82418 |
| 1921 | -2.9 -1.13 % |
15-03-2024 10:15:00 Friday |
257.55 254.65 |
257.7 | 253.05 | 145627 |
| 1922 | -6.75 -2.56 % |
15-03-2024 09:15:00 Friday |
264 257.25 |
266.35 | 255.85 | 221176 |
| 1923 | 0.3 0.11 % |
14-03-2024 15:15:00 Thursday |
263.55 263.85 |
264.25 | 262.95 | 23976 |
| 1924 | 4.15 1.6 % |
14-03-2024 14:15:00 Thursday |
259.55 263.7 |
263.95 | 259.15 | 52767 |
| 1925 | 1.1 0.43 % |
14-03-2024 13:15:00 Thursday |
258.15 259.25 |
259.5 | 257.7 | 108364 |
| 1926 | -0.75 -0.29 % |
14-03-2024 12:15:00 Thursday |
259 258.25 |
259.5 | 255.85 | 41850 |
| 1927 | 0.3 0.12 % |
14-03-2024 11:15:00 Thursday |
258.55 258.85 |
261 | 257.15 | 41068 |
| 1928 | 4 1.57 % |
14-03-2024 10:15:00 Thursday |
254.5 258.5 |
260.35 | 254.45 | 60843 |
| 1929 | 2 0.79 % |
14-03-2024 09:15:00 Thursday |
252.35 254.35 |
258.75 | 251.3 | 193993 |
| 1930 | 1.6 0.63 % |
13-03-2024 15:15:00 Wednesday |
254.6 256.2 |
256.9 | 253.8 | 106084 |
| 1931 | -2.25 -0.88 % |
13-03-2024 14:15:00 Wednesday |
256.7 254.45 |
257.2 | 252.85 | 77537 |
| 1932 | -3.7 -1.42 % |
13-03-2024 13:15:00 Wednesday |
260.4 256.7 |
260.8 | 256.7 | 77380 |
| 1933 | 2.35 0.91 % |
13-03-2024 12:15:00 Wednesday |
257.75 260.1 |
262.3 | 256.45 | 51507 |
| 1934 | -4.4 -1.68 % |
13-03-2024 11:15:00 Wednesday |
262.1 257.7 |
262.9 | 257.7 | 50592 |
| 1935 | -3.05 -1.15 % |
13-03-2024 10:15:00 Wednesday |
265 261.95 |
265 | 261 | 59927 |
| 1936 | -6.35 -2.34 % |
13-03-2024 09:15:00 Wednesday |
271.1 264.75 |
271.1 | 262.2 | 97487 |
| 1937 | -0.55 -0.2 % |
12-03-2024 15:15:00 Tuesday |
270.55 270 |
270.75 | 269.15 | 11297 |
| 1938 | -2.55 -0.93 % |
12-03-2024 14:15:00 Tuesday |
272.9 270.35 |
273.3 | 270 | 19293 |
| 1939 | 1.9 0.7 % |
12-03-2024 13:15:00 Tuesday |
270.95 272.85 |
273.3 | 270.55 | 29609 |
| 1940 | -0.95 -0.35 % |
12-03-2024 12:15:00 Tuesday |
271.95 271 |
273.35 | 270.8 | 37717 |
| 1941 | 0.2 0.07 % |
12-03-2024 11:15:00 Tuesday |
271.95 272.15 |
272.4 | 269.6 | 24683 |
| 1942 | -1.15 -0.42 % |
12-03-2024 10:15:00 Tuesday |
273 271.85 |
274.5 | 271 | 31541 |
| 1943 | -1.9 -0.69 % |
12-03-2024 09:15:00 Tuesday |
274.95 273.05 |
275.4 | 270.85 | 84479 |