| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
26-06-2025 13:15:00 |
416.95 418.3 |
418.8 415.8 |
11.55 (2.76%) |
Pass
Back Test
|
|
|
17-06-2025 14:15:00 |
406 403.5 |
406.1 402.5 |
-14.9 (-3.69%) |
Pass
Back Test
|
|
|
06-06-2025 15:15:00 |
419.15 419.05 |
419.4 418.65 |
17.15 (4.09%) |
Pass
Back Test
|
|
|
02-06-2025 09:15:00 |
406.85 406.65 |
407.65 404.3 |
-4.35 (-1.07%) |
Pass
Back Test
|
|
|
28-05-2025 09:15:00 |
412.95 414.6 |
417.7 412.95 |
17.4 (4.2%) |
Pass
Back Test
|
|
|
22-05-2025 13:15:00 |
406.35 405.75 |
407.4 405.25 |
-3.45 (-0.85%) |
Pass
Back Test
|
|
|
19-05-2025 10:15:00 |
422.1 422.55 |
422.55 422.1 |
1.15 (0.27%) |
Pass
Back Test
|
|
|
06-05-2025 13:15:00 |
400.35 399.5 |
402.35 399.45 |
-18.5 (-4.63%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.5 0.28 % |
27-08-2024 14:15:00 |
535.1 536.6 |
536.75 533.3 |
| -1.3 -0.24 % |
27-08-2024 15:15:00 |
536.3 535 |
537.9 535 |
| -3.8 -0.71 % |
28-08-2024 09:15:00 |
538 534.2 |
539.8 533 |
| 4.9 0.92 % |
28-08-2024 10:15:00 |
534.05 538.95 |
538.95 531.6 |
| -2.25 -0.42 % |
28-08-2024 11:15:00 |
538.9 536.65 |
540.7 536 |
| 5.1 0.95 % |
28-08-2024 12:15:00 |
536.7 541.8 |
545.4 536.5 |
| -4.45 -0.82 % |
28-08-2024 13:15:00 |
541.75 537.3 |
541.75 536.6 |
| 1.75 0.33 % |
28-08-2024 14:15:00 |
538.15 539.9 |
540.45 534.3 |
| -1.75 -0.32 % |
28-08-2024 15:15:00 |
539.7 537.95 |
540.3 537 |
| -1.1 -0.2 % |
29-08-2024 09:15:00 |
546 544.9 |
552.35 543.85 |
| 0.9 0.17 % |
29-08-2024 10:15:00 |
544.3 545.2 |
546 540.9 |
| 1.35 0.25 % |
29-08-2024 11:15:00 |
545.2 546.55 |
550.35 545.2 |
| 2.05 0.37 % |
29-08-2024 12:15:00 |
546.95 549 |
551.35 546.7 |
| 0.5 0.09 % |
29-08-2024 13:15:00 |
549.3 549.8 |
551.1 547.4 |
| 4.7 0.86 % |
29-08-2024 14:15:00 |
549.25 553.95 |
554.85 548.4 |
| 1.7 0.31 % |
29-08-2024 15:15:00 |
554 555.7 |
556.6 553.45 |
| -6.8 -1.22 % |
30-08-2024 09:15:00 |
557.9 551.1 |
558.7 550.75 |
| 4.5 0.82 % |
30-08-2024 10:15:00 |
550.8 555.3 |
559.95 550.8 |
| -0.55 -0.1 % |
30-08-2024 11:15:00 |
555.25 554.7 |
556.95 554.4 |
| -1.2 -0.22 % |
30-08-2024 12:15:00 |
554.5 553.3 |
554.5 552.25 |
| -0.25 -0.05 % |
30-08-2024 13:15:00 |
553 552.75 |
553.45 551.55 |
| -3.55 -0.64 % |
30-08-2024 14:15:00 |
552.45 548.9 |
553.55 547.45 |
| 3 0.55 % |
30-08-2024 15:15:00 |
548.95 551.95 |
553.5 548.85 |
| -8.6 -1.56 % |
02-09-2024 09:15:00 |
552.25 543.65 |
554.5 540.05 |
| 5.85 1.08 % |
02-09-2024 10:15:00 |
543.7 549.55 |
550.25 541.3 |
| -3.1 -0.56 % |
02-09-2024 11:15:00 |
550 546.9 |
550.25 544.4 |
| -2.15 -0.39 % |
02-09-2024 12:15:00 |
546.65 544.5 |
547.5 543.2 |
| 1.25 0.23 % |
02-09-2024 13:15:00 |
544.45 545.7 |
547.3 543.85 |
| 1.15 0.21 % |
02-09-2024 14:15:00 |
545.85 547 |
547.9 545.2 |
| -1.75 -0.32 % |
02-09-2024 15:15:00 |
547 545.25 |
547.75 545.25 |
| 2.6 0.48 % |
03-09-2024 09:15:00 |
546.85 549.45 |
554.35 545.8 |
| -3.45 -0.63 % |
03-09-2024 10:15:00 |
549.45 546 |
550.25 546 |
| 1.35 0.25 % |
03-09-2024 11:15:00 |
545.2 546.55 |
548.95 545.2 |
| -2.95 -0.54 % |
03-09-2024 12:15:00 |
546.55 543.6 |
546.9 543.3 |
| -0.7 -0.13 % |
03-09-2024 13:15:00 |
543.3 542.6 |
543.75 540.05 |
| 15.55 2.87 % |
03-09-2024 14:15:00 |
542.2 557.75 |
559 541.6 |
| 1.1 0.2 % |
03-09-2024 15:15:00 |
558.1 559.2 |
561.8 558 |
| 8.8 1.61 % |
04-09-2024 09:15:00 |
545.3 554.1 |
556 545.3 |
| -2.4 -0.43 % |
04-09-2024 10:15:00 |
554.05 551.65 |
554.15 549 |
| -1.2 -0.22 % |
04-09-2024 11:15:00 |
551.75 550.55 |
551.75 549.25 |
| 2.45 0.45 % |
04-09-2024 12:15:00 |
550.55 553 |
553.8 550.3 |
| 0.8 0.14 % |
04-09-2024 13:15:00 |
553 553.8 |
554.3 552.1 |
| 1.85 0.33 % |
04-09-2024 14:15:00 |
554.05 555.9 |
556.25 552.05 |
| -0.6 -0.11 % |
04-09-2024 15:15:00 |
556 555.4 |
556 554.9 |
| 6.45 1.16 % |
05-09-2024 09:15:00 |
556.25 562.7 |
564.3 555.95 |
| 2.95 0.52 % |
05-09-2024 10:15:00 |
562.8 565.75 |
566.5 560.15 |
| -2.2 -0.39 % |
05-09-2024 11:15:00 |
565.6 563.4 |
565.75 562.65 |
| 0.45 0.08 % |
05-09-2024 12:15:00 |
563.55 564 |
565.6 561.75 |
| -0.15 -0.03 % |
05-09-2024 13:15:00 |
564 563.85 |
566.25 563.2 |
| -5.95 -1.06 % |
05-09-2024 14:15:00 |
563.95 558 |
564 556.5 |
| 0.65 0.12 % |
05-09-2024 15:15:00 |
557.55 558.2 |
559.1 557.55 |
| -6.85 -1.23 % |
06-09-2024 09:15:00 |
555 548.15 |
558.8 544.05 |
| -0.65 -0.12 % |
06-09-2024 10:15:00 |
547.75 547.1 |
551.9 545 |
| 2.45 0.45 % |
06-09-2024 11:15:00 |
547.5 549.95 |
550.75 546.15 |
| -2.9 -0.53 % |
06-09-2024 12:15:00 |
549.95 547.05 |
551.75 546.4 |
| -4.35 -0.79 % |
06-09-2024 13:15:00 |
547.45 543.1 |
548.25 542 |
| 1.55 0.29 % |
06-09-2024 14:15:00 |
542.95 544.5 |
547.9 542.75 |
| 0.35 0.06 % |
06-09-2024 15:15:00 |
544.65 545 |
545.65 544 |
| -19.6 -3.63 % |
09-09-2024 09:15:00 |
540.1 520.5 |
543.3 520.4 |
| -1.45 -0.28 % |
09-09-2024 10:15:00 |
520.5 519.05 |
524.3 517.55 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -46.65 | Min | 354.65 354.95 |
359 | 351.85 | 5 | |
| 31.6 | Max | 574.4 574.2 |
580.2 | 570.15 | 1974331 | |
| -0.16 | Avergae | 450.78 450.62 |
453.24 | 448.1 | 74863.04 | |
| 1 | -0.1 -0.02 % |
04-07-2025 15:15:00 Friday |
413.35 413.25 |
413.35 | 413 | 6010 |
| 2 | -0.3 -0.07 % |
04-07-2025 14:15:00 Friday |
413.1 412.8 |
413.1 | 412.8 | 2550 |
| 3 | -0.65 -0.16 % |
04-07-2025 13:15:00 Friday |
414.3 413.65 |
414.4 | 413.65 | 1332 |
| 4 | -0.35 -0.08 % |
04-07-2025 12:15:00 Friday |
414.95 414.6 |
414.95 | 414.45 | 1503 |
| 5 | 0.05 0.01 % |
04-07-2025 11:15:00 Friday |
417.95 418 |
418 | 417.7 | 658 |
| 6 | -0.7 -0.17 % |
04-07-2025 10:15:00 Friday |
418.6 417.9 |
419.6 | 417.5 | 34471 |
| 7 | 2 0.48 % |
04-07-2025 09:15:00 Friday |
416.7 418.7 |
419.25 | 414.95 | 45326 |
| 8 | -0.2 -0.05 % |
03-07-2025 15:15:00 Thursday |
415.5 415.3 |
415.8 | 415.3 | 1615 |
| 9 | -0.3 -0.07 % |
03-07-2025 14:15:00 Thursday |
416.8 416.5 |
416.8 | 416.5 | 43 |
| 10 | -0.4 -0.1 % |
03-07-2025 13:15:00 Thursday |
416.5 416.1 |
416.5 | 415.85 | 14298 |
| 11 | -1.6 -0.38 % |
03-07-2025 12:15:00 Thursday |
418 416.4 |
418.05 | 416.2 | 186052 |
| 12 | -0.25 -0.06 % |
03-07-2025 11:15:00 Thursday |
418.25 418 |
418.5 | 418 | 2271 |
| 13 | -0.3 -0.07 % |
03-07-2025 10:15:00 Thursday |
420 419.7 |
420.3 | 419.7 | 719 |
| 14 | 0.7 0.17 % |
03-07-2025 09:15:00 Thursday |
419 419.7 |
422.75 | 418.25 | 20664 |
| 15 | -0.4 -0.1 % |
02-07-2025 15:15:00 Wednesday |
419 418.6 |
419 | 417.35 | 11710 |
| 16 | 0.15 0.04 % |
02-07-2025 14:15:00 Wednesday |
418.85 419 |
419.8 | 417.5 | 14431 |
| 17 | 0.15 0.04 % |
02-07-2025 13:15:00 Wednesday |
418.75 418.9 |
419.3 | 416.35 | 14962 |
| 18 | -0.45 -0.11 % |
02-07-2025 12:15:00 Wednesday |
419.4 418.95 |
420.25 | 418.2 | 152664 |
| 19 | 1.8 0.43 % |
02-07-2025 11:15:00 Wednesday |
417.4 419.2 |
419.25 | 417 | 6082 |
| 20 | -1.55 -0.37 % |
02-07-2025 10:15:00 Wednesday |
418.95 417.4 |
419.7 | 416.75 | 17256 |
| 21 | -3.4 -0.8 % |
02-07-2025 09:15:00 Wednesday |
422.6 419.2 |
425.2 | 418 | 44383 |
| 22 | 0.1 0.02 % |
01-07-2025 15:15:00 Tuesday |
423.25 423.35 |
423.7 | 423.05 | 4443 |
| 23 | -0.45 -0.11 % |
01-07-2025 14:15:00 Tuesday |
423.95 423.5 |
423.95 | 423.5 | 14240 |
| 24 | 1.55 0.37 % |
01-07-2025 13:15:00 Tuesday |
421.95 423.5 |
423.65 | 421.95 | 67534 |
| 25 | 0.05 0.01 % |
01-07-2025 12:15:00 Tuesday |
421.9 421.95 |
423.6 | 421.4 | 23986 |
| 26 | 1.1 0.26 % |
01-07-2025 11:15:00 Tuesday |
420.8 421.9 |
422.55 | 420 | 34565 |
| 27 | -0.15 -0.04 % |
01-07-2025 10:15:00 Tuesday |
420.95 420.8 |
422.4 | 418.25 | 56939 |
| 28 | -7.2 -1.68 % |
01-07-2025 09:15:00 Tuesday |
428.65 421.45 |
429.05 | 421 | 101468 |
| 29 | 1.15 0.27 % |
30-06-2025 15:15:00 Monday |
426.75 427.9 |
428.45 | 426.55 | 14881 |
| 30 | -0.8 -0.19 % |
30-06-2025 14:15:00 Monday |
427.65 426.85 |
428.3 | 426.5 | 11952 |
| 31 | 0.5 0.12 % |
30-06-2025 13:15:00 Monday |
427 427.5 |
429.85 | 425.8 | 21481 |
| 32 | 1.05 0.25 % |
30-06-2025 12:15:00 Monday |
426.2 427.25 |
427.35 | 425.6 | 18960 |
| 33 | 3.15 0.74 % |
30-06-2025 11:15:00 Monday |
423 426.15 |
426.7 | 422.65 | 18887 |
| 34 | -1.6 -0.38 % |
30-06-2025 10:15:00 Monday |
424.85 423.25 |
427 | 422.45 | 25637 |
| 35 | 0.05 0.01 % |
30-06-2025 09:15:00 Monday |
424.85 424.9 |
426.5 | 422.65 | 27712 |
| 36 | -0.2 -0.05 % |
27-06-2025 15:15:00 Friday |
421.55 421.35 |
421.95 | 421.3 | 2240 |
| 37 | 0.6 0.14 % |
27-06-2025 14:15:00 Friday |
421.15 421.75 |
422.55 | 420.4 | 25435 |
| 38 | 0 0 % |
27-06-2025 13:15:00 Friday |
420 420 |
420.25 | 419.2 | 1949 |
| 39 | -0.25 -0.06 % |
27-06-2025 12:15:00 Friday |
424.45 424.2 |
424.45 | 424.2 | 22 |
| 40 | -1.4 -0.33 % |
27-06-2025 11:15:00 Friday |
425.75 424.35 |
425.95 | 424 | 9447 |
| 41 | -1.35 -0.32 % |
27-06-2025 10:15:00 Friday |
427.1 425.75 |
427.9 | 424.8 | 29943 |
| 42 | 4.35 1.03 % |
27-06-2025 09:15:00 Friday |
423 427.35 |
427.45 | 420.45 | 51720 |
| 43 | 0.9 0.21 % |
26-06-2025 15:15:00 Thursday |
419.85 420.75 |
420.9 | 419.65 | 2609 |
| 44 | 1.8 0.43 % |
26-06-2025 14:15:00 Thursday |
418.3 420.1 |
421 | 417.9 | 32784 |
| 45 | 1.35 0.32 % |
26-06-2025 13:15:00 Thursday |
416.95 418.3 |
418.8 | 415.8 | 13418 |
| 46 | 0.3 0.07 % |
26-06-2025 12:15:00 Thursday |
417.1 417.4 |
417.4 | 417.1 | 180 |
| 47 | -0.05 -0.01 % |
26-06-2025 11:15:00 Thursday |
415.1 415.05 |
415.1 | 414.8 | 1054 |
| 48 | -1.65 -0.4 % |
26-06-2025 10:15:00 Thursday |
416.95 415.3 |
418.5 | 415.3 | 17153 |
| 49 | 1.35 0.32 % |
26-06-2025 09:15:00 Thursday |
415.5 416.85 |
417.45 | 414.15 | 28583 |
| 50 | -0.15 -0.04 % |
25-06-2025 15:15:00 Wednesday |
413 412.85 |
413.2 | 412.5 | 2838 |
| 51 | -0.45 -0.11 % |
25-06-2025 14:15:00 Wednesday |
412.9 412.45 |
413.6 | 412.45 | 1625 |
| 52 | -0.05 -0.01 % |
25-06-2025 13:15:00 Wednesday |
411.6 411.55 |
411.7 | 411.05 | 300 |
| 53 | -0.2 -0.05 % |
25-06-2025 12:15:00 Wednesday |
412.1 411.9 |
412.45 | 410.35 | 140697 |
| 54 | -0.3 -0.07 % |
25-06-2025 11:15:00 Wednesday |
412.65 412.35 |
413.05 | 411.85 | 11579 |
| 55 | -2.5 -0.6 % |
25-06-2025 10:15:00 Wednesday |
414.65 412.15 |
415.8 | 412.15 | 14197 |
| 56 | -1.4 -0.34 % |
25-06-2025 09:15:00 Wednesday |
416.05 414.65 |
417.95 | 414.4 | 27243 |
| 57 | 0.55 0.13 % |
24-06-2025 15:15:00 Tuesday |
413.65 414.2 |
414.35 | 413.35 | 15720 |
| 58 | -0.65 -0.16 % |
24-06-2025 14:15:00 Tuesday |
414.3 413.65 |
414.5 | 412.9 | 30684 |
| 59 | -2.75 -0.66 % |
24-06-2025 13:15:00 Tuesday |
417.05 414.3 |
417.3 | 413.3 | 50911 |
| 60 | -2.8 -0.67 % |
24-06-2025 12:15:00 Tuesday |
419.6 416.8 |
419.75 | 416.5 | 41215 |
| 61 | 1.65 0.39 % |
24-06-2025 11:15:00 Tuesday |
418.2 419.85 |
420.7 | 417.9 | 46259 |
| 62 | 0.8 0.19 % |
24-06-2025 10:15:00 Tuesday |
417.4 418.2 |
419.3 | 417 | 64266 |
| 63 | 0.2 0.05 % |
24-06-2025 09:15:00 Tuesday |
416.75 416.95 |
418.3 | 414.3 | 119667 |
| 64 | 0.05 0.01 % |
23-06-2025 15:15:00 Monday |
410.95 411 |
411.25 | 410.1 | 8605 |
| 65 | -1.95 -0.47 % |
23-06-2025 14:15:00 Monday |
412.8 410.85 |
414.25 | 410.3 | 17552 |
| 66 | 2.55 0.62 % |
23-06-2025 13:15:00 Monday |
410.35 412.9 |
412.9 | 410.1 | 18625 |
| 67 | 0.8 0.2 % |
23-06-2025 12:15:00 Monday |
409.2 410 |
410.7 | 408.6 | 103928 |
| 68 | 1.6 0.39 % |
23-06-2025 11:15:00 Monday |
407.45 409.05 |
409.2 | 406.8 | 14327 |
| 69 | 1.1 0.27 % |
23-06-2025 10:15:00 Monday |
406.1 407.2 |
407.65 | 405.55 | 19840 |
| 70 | 4 0.99 % |
23-06-2025 09:15:00 Monday |
402.1 406.1 |
410 | 402.1 | 66744 |
| 71 | -0.35 -0.09 % |
20-06-2025 15:15:00 Friday |
409.1 408.75 |
410 | 408.35 | 25727 |
| 72 | -0.9 -0.22 % |
20-06-2025 14:15:00 Friday |
409.85 408.95 |
410.35 | 408.15 | 106381 |
| 73 | 0 0 % |
20-06-2025 13:15:00 Friday |
410 410 |
412 | 409 | 70051 |
| 74 | -0.05 -0.01 % |
20-06-2025 12:15:00 Friday |
410.05 410 |
410.7 | 408 | 91941 |
| 75 | -1.9 -0.46 % |
20-06-2025 11:15:00 Friday |
412.25 410.35 |
415 | 409.8 | 209051 |
| 76 | 0.55 0.13 % |
20-06-2025 10:15:00 Friday |
411.5 412.05 |
414.05 | 408.9 | 327064 |
| 77 | 12.55 3.15 % |
20-06-2025 09:15:00 Friday |
398.95 411.5 |
412.2 | 398.2 | 631644 |
| 78 | -0.7 -0.18 % |
19-06-2025 15:15:00 Thursday |
390.7 390 |
390.8 | 388.65 | 43193 |
| 79 | -0.8 -0.2 % |
19-06-2025 14:15:00 Thursday |
391.45 390.65 |
393.3 | 390.4 | 20139 |
| 80 | 2.1 0.54 % |
19-06-2025 13:15:00 Thursday |
389.4 391.5 |
391.6 | 388.6 | 32155 |
| 81 | -2.8 -0.71 % |
19-06-2025 12:15:00 Thursday |
392.25 389.45 |
392.9 | 388.7 | 564967 |
| 82 | -1.05 -0.27 % |
19-06-2025 11:15:00 Thursday |
393.3 392.25 |
393.65 | 390.75 | 28567 |
| 83 | -1.7 -0.43 % |
19-06-2025 10:15:00 Thursday |
395 393.3 |
395.15 | 392.65 | 34424 |
| 84 | -0.6 -0.15 % |
19-06-2025 09:15:00 Thursday |
395.9 395.3 |
398.75 | 394.1 | 52715 |
| 85 | 0.3 0.08 % |
18-06-2025 15:15:00 Wednesday |
396.95 397.25 |
397.8 | 396.35 | 12094 |
| 86 | 1.05 0.27 % |
18-06-2025 14:15:00 Wednesday |
396.1 397.15 |
397.65 | 394.3 | 26013 |
| 87 | -0.7 -0.18 % |
18-06-2025 13:15:00 Wednesday |
397 396.3 |
398.9 | 396.1 | 14134 |
| 88 | -2.75 -0.69 % |
18-06-2025 12:15:00 Wednesday |
399.85 397.1 |
399.85 | 396.2 | 14583 |
| 89 | -1.75 -0.44 % |
18-06-2025 11:15:00 Wednesday |
401.7 399.95 |
401.7 | 398 | 21286 |
| 90 | -2.85 -0.7 % |
18-06-2025 10:15:00 Wednesday |
404.55 401.7 |
404.55 | 401.2 | 13728 |
| 91 | 1.35 0.34 % |
18-06-2025 09:15:00 Wednesday |
402.9 404.25 |
406.1 | 401.3 | 18376 |
| 92 | -0.7 -0.17 % |
17-06-2025 15:15:00 Tuesday |
403.5 402.8 |
403.75 | 402.3 | 8341 |
| 93 | -2.5 -0.62 % |
17-06-2025 14:15:00 Tuesday |
406 403.5 |
406.1 | 402.5 | 26387 |
| 94 | 2 0.5 % |
17-06-2025 13:15:00 Tuesday |
404 406 |
406.15 | 403.3 | 17168 |
| 95 | -1.45 -0.36 % |
17-06-2025 12:15:00 Tuesday |
405.4 403.95 |
405.75 | 402.65 | 28700 |
| 96 | -0.6 -0.15 % |
17-06-2025 11:15:00 Tuesday |
407.8 407.2 |
407.9 | 407.2 | 805 |
| 97 | 0.6 0.15 % |
17-06-2025 10:15:00 Tuesday |
408.85 409.45 |
409.45 | 408.8 | 1912 |
| 98 | 2.45 0.6 % |
17-06-2025 09:15:00 Tuesday |
406.55 409 |
410.8 | 405 | 67231 |
| 99 | 0.75 0.18 % |
16-06-2025 15:15:00 Monday |
406.2 406.95 |
407.2 | 406.2 | 809 |
| 100 | 0.4 0.1 % |
16-06-2025 14:15:00 Monday |
407.9 408.3 |
408.3 | 407.9 | 210 |
| 101 | 0.25 0.06 % |
16-06-2025 13:15:00 Monday |
405.35 405.6 |
405.8 | 405.35 | 1708 |
| 102 | 0 0 % |
16-06-2025 12:15:00 Monday |
404.8 404.8 |
404.8 | 404.8 | 5 |
| 103 | -0.6 -0.15 % |
16-06-2025 11:15:00 Monday |
404.7 404.1 |
404.7 | 404 | 1834 |
| 104 | 1.25 0.31 % |
16-06-2025 10:15:00 Monday |
400.7 401.95 |
402 | 400.7 | 1252 |
| 105 | -5.95 -1.46 % |
16-06-2025 09:15:00 Monday |
406.2 400.25 |
407.2 | 397.2 | 55939 |
| 106 | 0.35 0.09 % |
13-06-2025 15:15:00 Friday |
406.65 407 |
407 | 406 | 21344 |
| 107 | 0.75 0.18 % |
13-06-2025 14:15:00 Friday |
405.85 406.6 |
406.95 | 404.2 | 20898 |
| 108 | 1.6 0.4 % |
13-06-2025 13:15:00 Friday |
404.15 405.75 |
407.1 | 403.95 | 11611 |
| 109 | -2.85 -0.7 % |
13-06-2025 12:15:00 Friday |
407 404.15 |
407.5 | 403.05 | 68060 |
| 110 | 2.85 0.71 % |
13-06-2025 11:15:00 Friday |
404.15 407 |
407.8 | 403.3 | 111936 |
| 111 | -1.75 -0.43 % |
13-06-2025 10:15:00 Friday |
405.4 403.65 |
407 | 403.65 | 84309 |
| 112 | -0.15 -0.04 % |
13-06-2025 09:15:00 Friday |
405.45 405.3 |
406.9 | 401.1 | 114840 |
| 113 | -0.45 -0.11 % |
12-06-2025 15:15:00 Thursday |
415.6 415.15 |
415.6 | 413.75 | 32324 |
| 114 | -2.5 -0.6 % |
12-06-2025 14:15:00 Thursday |
418.1 415.6 |
419.2 | 415 | 17421 |
| 115 | -4.05 -0.96 % |
12-06-2025 13:15:00 Thursday |
421.3 417.25 |
421.4 | 416.9 | 22148 |
| 116 | 0.6 0.14 % |
12-06-2025 12:15:00 Thursday |
420.7 421.3 |
422.05 | 420.25 | 7393 |
| 117 | -2.7 -0.64 % |
12-06-2025 11:15:00 Thursday |
423.3 420.6 |
424.75 | 420.6 | 10604 |
| 118 | -0.9 -0.21 % |
12-06-2025 10:15:00 Thursday |
424.65 423.75 |
425.4 | 422.9 | 9888 |
| 119 | -3.2 -0.75 % |
12-06-2025 09:15:00 Thursday |
428 424.8 |
429.25 | 423.2 | 40757 |
| 120 | -0.8 -0.19 % |
11-06-2025 15:15:00 Wednesday |
429.1 428.3 |
429.15 | 427.65 | 7859 |
| 121 | 0.25 0.06 % |
11-06-2025 14:15:00 Wednesday |
428.4 428.65 |
428.7 | 428.2 | 365 |
| 122 | -0.7 -0.16 % |
11-06-2025 13:15:00 Wednesday |
433.75 433.05 |
433.75 | 433.05 | 1442 |
| 123 | -0.2 -0.05 % |
11-06-2025 12:15:00 Wednesday |
435.1 434.9 |
435.15 | 434.9 | 226 |
| 124 | -0.25 -0.06 % |
11-06-2025 11:15:00 Wednesday |
435.6 435.35 |
435.6 | 435.25 | 719 |
| 125 | -0.15 -0.03 % |
11-06-2025 10:15:00 Wednesday |
434.9 434.75 |
435.5 | 434.45 | 3635 |
| 126 | 1 0.23 % |
11-06-2025 09:15:00 Wednesday |
433.75 434.75 |
436.2 | 430.6 | 43842 |
| 127 | -0.2 -0.05 % |
10-06-2025 15:15:00 Tuesday |
432 431.8 |
432.1 | 431.7 | 1138 |
| 128 | -0.4 -0.09 % |
10-06-2025 14:15:00 Tuesday |
431.4 431 |
431.55 | 431 | 2285 |
| 129 | 0.1 0.02 % |
10-06-2025 13:15:00 Tuesday |
431.3 431.4 |
433.3 | 430.6 | 12411 |
| 130 | -0.1 -0.02 % |
10-06-2025 12:15:00 Tuesday |
432 431.9 |
432 | 431.6 | 948 |
| 131 | 2.15 0.5 % |
10-06-2025 11:15:00 Tuesday |
429.85 432 |
433.1 | 429.05 | 52440 |
| 132 | 0.05 0.01 % |
10-06-2025 10:15:00 Tuesday |
431.15 431.2 |
431.45 | 431 | 979 |
| 133 | -3.5 -0.8 % |
10-06-2025 09:15:00 Tuesday |
435 431.5 |
435 | 428.45 | 52750 |
| 134 | 0.2 0.05 % |
09-06-2025 15:15:00 Monday |
431 431.2 |
431.4 | 430.5 | 35607 |
| 135 | 0 0 % |
09-06-2025 14:15:00 Monday |
431 431 |
431.4 | 430.35 | 39748 |
| 136 | -0.5 -0.12 % |
09-06-2025 13:15:00 Monday |
431.25 430.75 |
431.4 | 430.75 | 1326 |
| 137 | 0.15 0.03 % |
09-06-2025 12:15:00 Monday |
431.7 431.85 |
432 | 431.5 | 2049 |
| 138 | 0.05 0.01 % |
09-06-2025 11:15:00 Monday |
431 431.05 |
431.5 | 430.55 | 4655 |
| 139 | 0.25 0.06 % |
09-06-2025 10:15:00 Monday |
427.35 427.6 |
428.25 | 426.55 | 17382 |
| 140 | 6.75 1.61 % |
09-06-2025 09:15:00 Monday |
420.3 427.05 |
429.4 | 420.3 | 290719 |
| 141 | -0.1 -0.02 % |
06-06-2025 15:15:00 Friday |
419.15 419.05 |
419.4 | 418.65 | 10289 |
| 142 | -0.15 -0.04 % |
06-06-2025 14:15:00 Friday |
419.15 419 |
419.35 | 418.9 | 1946 |
| 143 | 0.15 0.04 % |
06-06-2025 13:15:00 Friday |
419.15 419.3 |
419.55 | 419.1 | 2642 |
| 144 | 0 0 % |
06-06-2025 12:15:00 Friday |
418.1 418.1 |
418.3 | 417.7 | 5950 |
| 145 | 1.8 0.43 % |
06-06-2025 11:15:00 Friday |
415 416.8 |
417.15 | 414.9 | 17325 |
| 146 | -0.2 -0.05 % |
06-06-2025 10:15:00 Friday |
409 408.8 |
409.5 | 408.35 | 3854 |
| 147 | 1.65 0.41 % |
06-06-2025 09:15:00 Friday |
407.35 409 |
409.95 | 404.2 | 219504 |
| 148 | -0.2 -0.05 % |
05-06-2025 15:15:00 Thursday |
407.95 407.75 |
408 | 407.55 | 2234 |
| 149 | -0.2 -0.05 % |
05-06-2025 14:15:00 Thursday |
407.7 407.5 |
407.7 | 407.3 | 255 |
| 150 | -0.05 -0.01 % |
05-06-2025 13:15:00 Thursday |
409.6 409.55 |
409.6 | 409.25 | 566 |
| 151 | -0.1 -0.02 % |
05-06-2025 12:15:00 Thursday |
410.75 410.65 |
411 | 410.4 | 7173 |
| 152 | 0 0 % |
05-06-2025 11:15:00 Thursday |
407.65 407.65 |
407.65 | 407.2 | 53 |
| 153 | -0.2 -0.05 % |
05-06-2025 10:15:00 Thursday |
407.65 407.45 |
408 | 407.4 | 670 |
| 154 | -0.05 -0.01 % |
05-06-2025 09:15:00 Thursday |
407.45 407.4 |
409.6 | 407 | 72254 |
| 155 | 0.1 0.02 % |
04-06-2025 15:15:00 Wednesday |
404.6 404.7 |
405 | 404.6 | 1535 |
| 156 | -0.15 -0.04 % |
04-06-2025 14:15:00 Wednesday |
404.55 404.4 |
404.75 | 404.4 | 100 |
| 157 | -0.15 -0.04 % |
04-06-2025 13:15:00 Wednesday |
405.3 405.15 |
405.3 | 405.15 | 12 |
| 158 | 0.25 0.06 % |
04-06-2025 12:15:00 Wednesday |
405.55 405.8 |
405.8 | 405.55 | 1030 |
| 159 | -0.3 -0.07 % |
04-06-2025 11:15:00 Wednesday |
406.35 406.05 |
406.35 | 406 | 287 |
| 160 | -0.1 -0.02 % |
04-06-2025 10:15:00 Wednesday |
404.1 404 |
404.35 | 404 | 774 |
| 161 | -4.05 -0.99 % |
04-06-2025 09:15:00 Wednesday |
408.5 404.45 |
409.6 | 402.3 | 45105 |
| 162 | -0.3 -0.07 % |
03-06-2025 15:15:00 Tuesday |
407.55 407.25 |
407.7 | 406.8 | 2155 |
| 163 | -0.4 -0.1 % |
03-06-2025 14:15:00 Tuesday |
406.7 406.3 |
406.7 | 406.3 | 404 |
| 164 | -0.9 -0.22 % |
03-06-2025 13:15:00 Tuesday |
406.15 405.25 |
406.15 | 405.15 | 575 |
| 165 | -0.3 -0.07 % |
03-06-2025 12:15:00 Tuesday |
406.65 406.35 |
406.65 | 405.85 | 3783 |
| 166 | 0.35 0.09 % |
03-06-2025 11:15:00 Tuesday |
407.3 407.65 |
407.8 | 406.8 | 3073 |
| 167 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
411.5 411.5 |
411.65 | 411.2 | 2648 |
| 168 | 1.45 0.35 % |
03-06-2025 09:15:00 Tuesday |
410 411.45 |
415.8 | 410 | 147212 |
| 169 | 0.15 0.04 % |
02-06-2025 15:15:00 Monday |
409 409.15 |
409.3 | 409 | 438 |
| 170 | -0.25 -0.06 % |
02-06-2025 14:15:00 Monday |
408.95 408.7 |
409 | 408.7 | 63 |
| 171 | 0.1 0.02 % |
02-06-2025 13:15:00 Monday |
409.1 409.2 |
409.2 | 408.85 | 813 |
| 172 | -0.7 -0.17 % |
02-06-2025 12:15:00 Monday |
405.55 404.85 |
405.55 | 404.85 | 1838 |
| 173 | -0.1 -0.02 % |
02-06-2025 11:15:00 Monday |
406.3 406.2 |
406.3 | 406 | 134 |
| 174 | -0.75 -0.18 % |
02-06-2025 10:15:00 Monday |
406.75 406 |
406.75 | 406 | 575 |
| 175 | -0.2 -0.05 % |
02-06-2025 09:15:00 Monday |
406.85 406.65 |
407.65 | 404.3 | 31946 |
| 176 | -0.8 -0.2 % |
30-05-2025 15:15:00 Friday |
405.9 405.1 |
406.05 | 405 | 11614 |
| 177 | -0.35 -0.09 % |
30-05-2025 14:15:00 Friday |
408.85 408.5 |
408.85 | 408.4 | 316 |
| 178 | 0.5 0.12 % |
30-05-2025 13:15:00 Friday |
408.2 408.7 |
408.7 | 408 | 784 |
| 179 | -0.4 -0.1 % |
30-05-2025 12:15:00 Friday |
408 407.6 |
408.05 | 406.1 | 12527 |
| 180 | -0.05 -0.01 % |
30-05-2025 11:15:00 Friday |
408.6 408.55 |
408.65 | 408.5 | 98 |
| 181 | -0.15 -0.04 % |
30-05-2025 10:15:00 Friday |
408.6 408.45 |
408.6 | 407.8 | 2096 |
| 182 | -4.25 -1.03 % |
30-05-2025 09:15:00 Friday |
412.95 408.7 |
416 | 408.5 | 40988 |
| 183 | 0.2 0.05 % |
29-05-2025 15:15:00 Thursday |
413.35 413.55 |
413.55 | 412.9 | 730 |
| 184 | 0 0 % |
29-05-2025 14:15:00 Thursday |
412.5 412.5 |
412.5 | 412.5 | 5 |
| 185 | -1.6 -0.39 % |
29-05-2025 13:15:00 Thursday |
413.85 412.25 |
414.2 | 412.25 | 8952 |
| 186 | 0 0 % |
29-05-2025 12:15:00 Thursday |
413.5 413.5 |
413.5 | 413.5 | 250 |
| 187 | -0.4 -0.1 % |
29-05-2025 11:15:00 Thursday |
411.1 410.7 |
411.1 | 410.65 | 932 |
| 188 | -0.35 -0.09 % |
29-05-2025 10:15:00 Thursday |
409.95 409.6 |
409.95 | 409.6 | 38 |
| 189 | -6.1 -1.47 % |
29-05-2025 09:15:00 Thursday |
415.95 409.85 |
415.95 | 408.5 | 31452 |
| 190 | -1.15 -0.28 % |
28-05-2025 15:15:00 Wednesday |
412.3 411.15 |
412.45 | 411.15 | 3944 |
| 191 | -0.95 -0.23 % |
28-05-2025 14:15:00 Wednesday |
413.3 412.35 |
413.4 | 412.2 | 12790 |
| 192 | 0.1 0.02 % |
28-05-2025 13:15:00 Wednesday |
413.2 413.3 |
413.8 | 412.65 | 9876 |
| 193 | 0.25 0.06 % |
28-05-2025 12:15:00 Wednesday |
413.5 413.75 |
413.75 | 413.25 | 464 |
| 194 | 0.4 0.1 % |
28-05-2025 11:15:00 Wednesday |
415.8 416.2 |
416.2 | 415.8 | 559 |
| 195 | 0.6 0.14 % |
28-05-2025 10:15:00 Wednesday |
414.6 415.2 |
415.3 | 414.3 | 945 |
| 196 | 1.65 0.4 % |
28-05-2025 09:15:00 Wednesday |
412.95 414.6 |
417.7 | 412.95 | 47053 |
| 197 | -0.2 -0.05 % |
27-05-2025 15:15:00 Tuesday |
412.8 412.6 |
413.55 | 412.6 | 11012 |
| 198 | 2.85 0.7 % |
27-05-2025 14:15:00 Tuesday |
410 412.85 |
413.55 | 409.4 | 19837 |
| 199 | -0.3 -0.07 % |
27-05-2025 13:15:00 Tuesday |
410.4 410.1 |
410.95 | 409.5 | 9447 |
| 200 | -0.75 -0.18 % |
27-05-2025 12:15:00 Tuesday |
411.4 410.65 |
411.75 | 410.15 | 5847 |
| 201 | 1.7 0.41 % |
27-05-2025 11:15:00 Tuesday |
410.15 411.85 |
413 | 410.1 | 12101 |
| 202 | 0.25 0.06 % |
27-05-2025 10:15:00 Tuesday |
409.9 410.15 |
410.15 | 408.65 | 12454 |
| 203 | -1.45 -0.35 % |
27-05-2025 09:15:00 Tuesday |
411.55 410.1 |
414.45 | 408.5 | 31747 |
| 204 | -0.55 -0.13 % |
26-05-2025 15:15:00 Monday |
413.05 412.5 |
413.25 | 412 | 26152 |
| 205 | 0.85 0.21 % |
26-05-2025 14:15:00 Monday |
412.35 413.2 |
413.2 | 411.2 | 48291 |
| 206 | 1.3 0.32 % |
26-05-2025 13:15:00 Monday |
410.9 412.2 |
412.45 | 410.8 | 27359 |
| 207 | -0.2 -0.05 % |
26-05-2025 12:15:00 Monday |
411.35 411.15 |
412.45 | 410.7 | 36384 |
| 208 | -0.65 -0.16 % |
26-05-2025 11:15:00 Monday |
412 411.35 |
412.9 | 410.9 | 27532 |
| 209 | 0.25 0.06 % |
26-05-2025 10:15:00 Monday |
412.05 412.3 |
413.95 | 411.1 | 77965 |
| 210 | 5.5 1.35 % |
26-05-2025 09:15:00 Monday |
406.85 412.35 |
414.5 | 406.85 | 189999 |
| 211 | 0.05 0.01 % |
23-05-2025 15:15:00 Friday |
405.95 406 |
406.3 | 405.5 | 15366 |
| 212 | -0.5 -0.12 % |
23-05-2025 14:15:00 Friday |
406.35 405.85 |
406.8 | 405.15 | 32989 |
| 213 | 0.45 0.11 % |
23-05-2025 13:15:00 Friday |
405.65 406.1 |
406.8 | 404.65 | 40497 |
| 214 | 2.4 0.6 % |
23-05-2025 12:15:00 Friday |
403.1 405.5 |
405.85 | 403 | 50406 |
| 215 | -3.4 -0.84 % |
23-05-2025 11:15:00 Friday |
406.45 403.05 |
406.7 | 402.55 | 73273 |
| 216 | -0.55 -0.14 % |
23-05-2025 10:15:00 Friday |
406.85 406.3 |
407.4 | 404.9 | 40153 |
| 217 | -2.1 -0.51 % |
23-05-2025 09:15:00 Friday |
408.45 406.35 |
409.5 | 405.9 | 85156 |
| 218 | 0.5 0.12 % |
22-05-2025 15:15:00 Thursday |
406.75 407.25 |
407.25 | 406.25 | 46039 |
| 219 | 1.15 0.28 % |
22-05-2025 14:15:00 Thursday |
405.65 406.8 |
407.65 | 404 | 81554 |
| 220 | -0.6 -0.15 % |
22-05-2025 13:15:00 Thursday |
406.35 405.75 |
407.4 | 405.25 | 37122 |
| 221 | 2.85 0.71 % |
22-05-2025 12:15:00 Thursday |
403.5 406.35 |
406.65 | 403.05 | 66743 |
| 222 | -1.2 -0.3 % |
22-05-2025 11:15:00 Thursday |
404.85 403.65 |
405.9 | 403.15 | 73179 |
| 223 | -0.7 -0.17 % |
22-05-2025 10:15:00 Thursday |
405.75 405.05 |
408.5 | 405 | 73831 |
| 224 | -7.7 -1.86 % |
22-05-2025 09:15:00 Thursday |
413.7 406 |
414 | 403.85 | 280847 |
| 225 | -1 -0.24 % |
21-05-2025 15:15:00 Wednesday |
412.4 411.4 |
413.7 | 409.3 | 69208 |
| 226 | -2.8 -0.67 % |
21-05-2025 14:15:00 Wednesday |
415.2 412.4 |
417.2 | 407.4 | 190866 |
| 227 | 4.85 1.18 % |
21-05-2025 13:15:00 Wednesday |
410.15 415 |
421.2 | 410.15 | 331786 |
| 228 | 6.45 1.59 % |
21-05-2025 12:15:00 Wednesday |
404.5 410.95 |
413.45 | 403.5 | 65830 |
| 229 | -4.25 -1.04 % |
21-05-2025 11:15:00 Wednesday |
409.2 404.95 |
409.95 | 404.55 | 36232 |
| 230 | -0.5 -0.12 % |
21-05-2025 10:15:00 Wednesday |
409.3 408.8 |
410.15 | 407.6 | 32112 |
| 231 | 2.7 0.66 % |
21-05-2025 09:15:00 Wednesday |
406.6 409.3 |
409.3 | 401.9 | 163541 |
| 232 | 1.7 0.42 % |
20-05-2025 15:15:00 Tuesday |
407.05 408.75 |
408.8 | 406.05 | 31435 |
| 233 | -2 -0.49 % |
20-05-2025 14:15:00 Tuesday |
409.1 407.1 |
409.35 | 405.3 | 99993 |
| 234 | -4.3 -1.04 % |
20-05-2025 13:15:00 Tuesday |
413.1 408.8 |
414 | 408.55 | 39741 |
| 235 | -0.75 -0.18 % |
20-05-2025 12:15:00 Tuesday |
413.5 412.75 |
414.15 | 411.45 | 28420 |
| 236 | -1.55 -0.37 % |
20-05-2025 11:15:00 Tuesday |
414.7 413.15 |
414.8 | 412.4 | 23908 |
| 237 | -0.3 -0.07 % |
20-05-2025 10:15:00 Tuesday |
415 414.7 |
415.95 | 414 | 28465 |
| 238 | -4.25 -1.01 % |
20-05-2025 09:15:00 Tuesday |
419.5 415.25 |
422.4 | 413.75 | 114872 |
| 239 | -0.4 -0.1 % |
19-05-2025 15:15:00 Monday |
419.4 419 |
419.75 | 419 | 2062 |
| 240 | 0.95 0.23 % |
19-05-2025 14:15:00 Monday |
419.4 420.35 |
420.35 | 419.4 | 823 |
| 241 | 0.2 0.05 % |
19-05-2025 13:15:00 Monday |
421.65 421.85 |
421.95 | 421.5 | 678 |
| 242 | -0.1 -0.02 % |
19-05-2025 12:15:00 Monday |
421.05 420.95 |
421.15 | 420.75 | 1418 |
| 243 | -1.9 -0.45 % |
19-05-2025 11:15:00 Monday |
423.15 421.25 |
423.7 | 420.7 | 18190 |
| 244 | 0.45 0.11 % |
19-05-2025 10:15:00 Monday |
422.1 422.55 |
422.55 | 422.1 | 2421 |
| 245 | 1.35 0.32 % |
19-05-2025 09:15:00 Monday |
421.15 422.5 |
423.25 | 417.8 | 107841 |
| 246 | -0.35 -0.08 % |
16-05-2025 15:15:00 Friday |
417.65 417.3 |
417.65 | 416.75 | 12315 |
| 247 | 1.9 0.46 % |
16-05-2025 14:15:00 Friday |
415.6 417.5 |
419.3 | 413.05 | 36855 |
| 248 | -1.4 -0.34 % |
16-05-2025 13:15:00 Friday |
417.05 415.65 |
417.35 | 415.55 | 15223 |
| 249 | 0.25 0.06 % |
16-05-2025 12:15:00 Friday |
416.8 417.05 |
418 | 416.45 | 10226 |
| 250 | -0.35 -0.08 % |
16-05-2025 11:15:00 Friday |
417.15 416.8 |
418.45 | 415.5 | 27096 |
| 251 | -4.35 -1.03 % |
16-05-2025 10:15:00 Friday |
421.85 417.5 |
423.1 | 417 | 60498 |
| 252 | 14.2 3.49 % |
16-05-2025 09:15:00 Friday |
407.3 421.5 |
423 | 407.3 | 169179 |
| 253 | 0.3 0.07 % |
15-05-2025 15:15:00 Thursday |
407.1 407.4 |
407.5 | 406.7 | 23493 |
| 254 | 1 0.25 % |
15-05-2025 14:15:00 Thursday |
405.95 406.95 |
408.95 | 405.4 | 33234 |
| 255 | 0.25 0.06 % |
15-05-2025 13:15:00 Thursday |
405.5 405.75 |
406.9 | 404.8 | 33914 |
| 256 | 0.2 0.05 % |
15-05-2025 12:15:00 Thursday |
405.4 405.6 |
406 | 404.3 | 14944 |
| 257 | 0.35 0.09 % |
15-05-2025 11:15:00 Thursday |
404.5 404.85 |
406 | 404 | 15059 |
| 258 | -0.9 -0.22 % |
15-05-2025 10:15:00 Thursday |
405.05 404.15 |
406 | 403.5 | 36252 |
| 259 | -0.9 -0.22 % |
15-05-2025 09:15:00 Thursday |
405.95 405.05 |
406.15 | 401.6 | 80359 |
| 260 | 1 0.25 % |
14-05-2025 15:15:00 Wednesday |
405.35 406.35 |
406.7 | 405.05 | 20953 |
| 261 | 1.8 0.45 % |
14-05-2025 14:15:00 Wednesday |
403.8 405.6 |
406.5 | 403.3 | 39350 |
| 262 | -1.85 -0.46 % |
14-05-2025 13:15:00 Wednesday |
405.6 403.75 |
406.05 | 403.45 | 19033 |
| 263 | -2.9 -0.71 % |
14-05-2025 12:15:00 Wednesday |
408.5 405.6 |
408.9 | 404.6 | 23812 |
| 264 | -8.1 -1.94 % |
14-05-2025 11:15:00 Wednesday |
416.6 408.5 |
416.6 | 407.25 | 51257 |
| 265 | -3.25 -0.78 % |
14-05-2025 10:15:00 Wednesday |
419.25 416 |
419.45 | 414.3 | 13428 |
| 266 | 4.1 0.99 % |
14-05-2025 09:15:00 Wednesday |
415.15 419.25 |
419.75 | 410.6 | 49302 |
| 267 | 0.2 0.05 % |
13-05-2025 15:15:00 Tuesday |
412.2 412.4 |
413.25 | 411.3 | 7382 |
| 268 | 2.35 0.57 % |
13-05-2025 14:15:00 Tuesday |
409.5 411.85 |
412.5 | 409.3 | 10484 |
| 269 | -2.55 -0.62 % |
13-05-2025 13:15:00 Tuesday |
412.4 409.85 |
412.5 | 409.5 | 35456 |
| 270 | -3.45 -0.83 % |
13-05-2025 12:15:00 Tuesday |
415.4 411.95 |
415.4 | 410.5 | 20219 |
| 271 | 0.2 0.05 % |
13-05-2025 11:15:00 Tuesday |
414.9 415.1 |
416.15 | 413.95 | 13860 |
| 272 | 0.15 0.04 % |
13-05-2025 10:15:00 Tuesday |
413.35 413.5 |
415.25 | 412.8 | 23520 |
| 273 | -0.35 -0.08 % |
13-05-2025 09:15:00 Tuesday |
413.8 413.45 |
416 | 411.2 | 45462 |
| 274 | 0.35 0.08 % |
12-05-2025 15:15:00 Monday |
414.05 414.4 |
414.75 | 413.45 | 34777 |
| 275 | 3.15 0.77 % |
12-05-2025 14:15:00 Monday |
410.9 414.05 |
414.85 | 410.5 | 60100 |
| 276 | 2.95 0.72 % |
12-05-2025 13:15:00 Monday |
408.25 411.2 |
411.2 | 408.05 | 31475 |
| 277 | -1.3 -0.32 % |
12-05-2025 12:15:00 Monday |
409.55 408.25 |
409.95 | 407.25 | 26906 |
| 278 | 0.9 0.22 % |
12-05-2025 11:15:00 Monday |
408.4 409.3 |
410.85 | 408 | 50746 |
| 279 | 2.3 0.57 % |
12-05-2025 10:15:00 Monday |
406 408.3 |
409.65 | 405.3 | 41844 |
| 280 | 4.25 1.06 % |
12-05-2025 09:15:00 Monday |
401.45 405.7 |
408.4 | 400 | 217031 |
| 281 | 2 0.52 % |
09-05-2025 15:15:00 Friday |
385.4 387.4 |
387.45 | 385.4 | 8517 |
| 282 | 1.5 0.39 % |
09-05-2025 14:15:00 Friday |
384.1 385.6 |
386 | 382.85 | 21462 |
| 283 | -0.3 -0.08 % |
09-05-2025 13:15:00 Friday |
384.15 383.85 |
385.35 | 383.4 | 12126 |
| 284 | -2.9 -0.75 % |
09-05-2025 12:15:00 Friday |
387 384.1 |
387.3 | 383.25 | 12032 |
| 285 | 0.75 0.19 % |
09-05-2025 11:15:00 Friday |
386.2 386.95 |
390 | 385.7 | 10962 |
| 286 | -1.35 -0.35 % |
09-05-2025 10:15:00 Friday |
388 386.65 |
389 | 385.5 | 16157 |
| 287 | 2.95 0.77 % |
09-05-2025 09:15:00 Friday |
385.05 388 |
391.7 | 381 | 103668 |
| 288 | -3.1 -0.79 % |
08-05-2025 15:15:00 Thursday |
390.75 387.65 |
391.3 | 387 | 41080 |
| 289 | -4.85 -1.23 % |
08-05-2025 14:15:00 Thursday |
395.75 390.9 |
397.75 | 390.25 | 80248 |
| 290 | -5 -1.25 % |
08-05-2025 13:15:00 Thursday |
400.85 395.85 |
401.6 | 395.25 | 42951 |
| 291 | -7.5 -1.84 % |
08-05-2025 12:15:00 Thursday |
408.2 400.7 |
408.2 | 399.9 | 34331 |
| 292 | -1.5 -0.37 % |
08-05-2025 11:15:00 Thursday |
409.1 407.6 |
409.65 | 406.05 | 34861 |
| 293 | 4.1 1.01 % |
08-05-2025 10:15:00 Thursday |
405 409.1 |
409.45 | 404.85 | 45639 |
| 294 | 0.05 0.01 % |
08-05-2025 09:15:00 Thursday |
405 405.05 |
409.15 | 403.5 | 60364 |
| 295 | 1 0.25 % |
07-05-2025 15:15:00 Wednesday |
404 405 |
405.5 | 403.95 | 7049 |
| 296 | -0.85 -0.21 % |
07-05-2025 14:15:00 Wednesday |
404.55 403.7 |
404.95 | 401.7 | 5927 |
| 297 | 3.95 0.99 % |
07-05-2025 13:15:00 Wednesday |
400.65 404.6 |
405.55 | 400.65 | 11138 |
| 298 | -0.3 -0.07 % |
07-05-2025 12:15:00 Wednesday |
401 400.7 |
403.45 | 399.7 | 9490 |
| 299 | 0.25 0.06 % |
07-05-2025 11:15:00 Wednesday |
400.55 400.8 |
402.7 | 399 | 14449 |
| 300 | 3.3 0.83 % |
07-05-2025 10:15:00 Wednesday |
396.7 400 |
400.55 | 395.7 | 9040 |
| 301 | 8.4 2.16 % |
07-05-2025 09:15:00 Wednesday |
389.05 397.45 |
405.7 | 389.05 | 66682 |
| 302 | -2.05 -0.52 % |
06-05-2025 15:15:00 Tuesday |
396.55 394.5 |
396.7 | 394.1 | 26684 |
| 303 | -2.95 -0.74 % |
06-05-2025 14:15:00 Tuesday |
399.5 396.55 |
400 | 393.2 | 73204 |
| 304 | -0.85 -0.21 % |
06-05-2025 13:15:00 Tuesday |
400.35 399.5 |
402.35 | 399.45 | 24216 |
| 305 | -1.45 -0.36 % |
06-05-2025 12:15:00 Tuesday |
401.55 400.1 |
402.05 | 399.5 | 30841 |
| 306 | -0.5 -0.12 % |
06-05-2025 11:15:00 Tuesday |
402.1 401.6 |
402.5 | 400.05 | 47342 |
| 307 | -0.5 -0.12 % |
06-05-2025 10:15:00 Tuesday |
402.7 402.2 |
404.45 | 401.65 | 61730 |
| 308 | -6.1 -1.49 % |
06-05-2025 09:15:00 Tuesday |
409.25 403.15 |
411.3 | 402.4 | 90038 |
| 309 | 0.9 0.22 % |
05-05-2025 15:15:00 Monday |
410.55 411.45 |
411.5 | 410 | 16844 |
| 310 | -2.3 -0.56 % |
05-05-2025 14:15:00 Monday |
412.55 410.25 |
413.1 | 409.5 | 30143 |
| 311 | 0.75 0.18 % |
05-05-2025 13:15:00 Monday |
411.75 412.5 |
413.5 | 411.45 | 12824 |
| 312 | -1.2 -0.29 % |
05-05-2025 12:15:00 Monday |
413 411.8 |
413.45 | 411.55 | 12708 |
| 313 | 1.8 0.44 % |
05-05-2025 11:15:00 Monday |
411.7 413.5 |
413.8 | 409.6 | 30450 |
| 314 | 1.2 0.29 % |
05-05-2025 10:15:00 Monday |
410.3 411.5 |
412.3 | 409.25 | 39746 |
| 315 | -1.3 -0.32 % |
05-05-2025 09:15:00 Monday |
411.6 410.3 |
412.5 | 407.05 | 76077 |
| 316 | -0.55 -0.14 % |
02-05-2025 15:15:00 Friday |
406.55 406 |
406.85 | 405.6 | 5989 |
| 317 | 0.25 0.06 % |
02-05-2025 14:15:00 Friday |
406.85 407.1 |
407.3 | 404.35 | 18981 |
| 318 | 0.25 0.06 % |
02-05-2025 13:15:00 Friday |
406.6 406.85 |
408.55 | 405.75 | 12287 |
| 319 | 0.55 0.14 % |
02-05-2025 12:15:00 Friday |
405.7 406.25 |
406.5 | 403.85 | 10821 |
| 320 | -5.3 -1.29 % |
02-05-2025 11:15:00 Friday |
411.35 406.05 |
411.95 | 405.2 | 22160 |
| 321 | -3.95 -0.95 % |
02-05-2025 10:15:00 Friday |
415.5 411.55 |
416.4 | 411.35 | 17285 |
| 322 | 8.5 2.09 % |
02-05-2025 09:15:00 Friday |
407 415.5 |
416.5 | 407 | 32228 |
| 323 | -1.5 -0.37 % |
30-04-2025 15:15:00 Wednesday |
407.5 406 |
407.85 | 405.15 | 10644 |
| 324 | 1.45 0.36 % |
30-04-2025 14:15:00 Wednesday |
406.15 407.6 |
408.9 | 405.1 | 18881 |
| 325 | -4.45 -1.08 % |
30-04-2025 13:15:00 Wednesday |
410.75 406.3 |
410.75 | 406 | 19383 |
| 326 | -0.4 -0.1 % |
30-04-2025 12:15:00 Wednesday |
411.1 410.7 |
413.1 | 410.15 | 19561 |
| 327 | 1.85 0.45 % |
30-04-2025 11:15:00 Wednesday |
409.65 411.5 |
412.25 | 409.55 | 14926 |
| 328 | -0.5 -0.12 % |
30-04-2025 10:15:00 Wednesday |
410.6 410.1 |
411.5 | 408.85 | 15134 |
| 329 | -2.25 -0.54 % |
30-04-2025 09:15:00 Wednesday |
413.55 411.3 |
415.3 | 408 | 43082 |
| 330 | -0.15 -0.04 % |
29-04-2025 15:15:00 Tuesday |
413.65 413.5 |
413.95 | 413 | 14542 |
| 331 | -2.65 -0.64 % |
29-04-2025 14:15:00 Tuesday |
416.55 413.9 |
416.55 | 413.15 | 37963 |
| 332 | -0.2 -0.05 % |
29-04-2025 13:15:00 Tuesday |
416.35 416.15 |
417.7 | 415.8 | 15388 |
| 333 | -1.75 -0.42 % |
29-04-2025 12:15:00 Tuesday |
417.75 416 |
418.5 | 416 | 25727 |
| 334 | -2.7 -0.64 % |
29-04-2025 11:15:00 Tuesday |
420.55 417.85 |
420.6 | 417 | 20922 |
| 335 | -0.65 -0.15 % |
29-04-2025 10:15:00 Tuesday |
422 421.35 |
422 | 421.2 | 244 |
| 336 | 1.95 0.46 % |
29-04-2025 09:15:00 Tuesday |
420.05 422 |
427.8 | 419.6 | 101516 |
| 337 | 0.45 0.11 % |
28-04-2025 15:15:00 Monday |
419.45 419.9 |
419.9 | 419.4 | 260 |
| 338 | -0.7 -0.17 % |
28-04-2025 14:15:00 Monday |
421.25 420.55 |
421.5 | 420.5 | 632 |
| 339 | 0.2 0.05 % |
28-04-2025 13:15:00 Monday |
422.7 422.9 |
423.3 | 422.35 | 1155 |
| 340 | 1.25 0.3 % |
28-04-2025 12:15:00 Monday |
421.65 422.9 |
422.9 | 421.65 | 1475 |
| 341 | -1.15 -0.27 % |
28-04-2025 11:15:00 Monday |
419.35 418.2 |
419.35 | 418.2 | 1255 |
| 342 | -1.35 -0.32 % |
28-04-2025 10:15:00 Monday |
421.55 420.2 |
421.55 | 420.2 | 278 |
| 343 | 6.7 1.62 % |
28-04-2025 09:15:00 Monday |
414.55 421.25 |
422.05 | 412.05 | 59616 |
| 344 | -3.6 -0.87 % |
25-04-2025 15:15:00 Friday |
415.6 412 |
415.95 | 410.55 | 33478 |
| 345 | -1.5 -0.36 % |
25-04-2025 14:15:00 Friday |
416.9 415.4 |
418.65 | 414.5 | 63368 |
| 346 | -1.2 -0.29 % |
25-04-2025 13:15:00 Friday |
418.35 417.15 |
421 | 415.75 | 53265 |
| 347 | 0.95 0.23 % |
25-04-2025 12:15:00 Friday |
417.6 418.55 |
419.3 | 416 | 40103 |
| 348 | 1.6 0.38 % |
25-04-2025 11:15:00 Friday |
415.9 417.5 |
418 | 412.05 | 74219 |
| 349 | -5.05 -1.2 % |
25-04-2025 10:15:00 Friday |
420.75 415.7 |
420.75 | 413.3 | 100518 |
| 350 | -12.8 -2.96 % |
25-04-2025 09:15:00 Friday |
433.1 420.3 |
436.55 | 416.6 | 199850 |
| 351 | -0.2 -0.05 % |
24-04-2025 15:15:00 Thursday |
434.1 433.9 |
434.85 | 433.85 | 9106 |
| 352 | 2.25 0.52 % |
24-04-2025 14:15:00 Thursday |
432.1 434.35 |
435 | 432 | 13558 |
| 353 | -1.4 -0.32 % |
24-04-2025 13:15:00 Thursday |
434 432.6 |
434.4 | 432.05 | 11763 |
| 354 | 0.2 0.05 % |
24-04-2025 12:15:00 Thursday |
434.2 434.4 |
434.95 | 433.85 | 12113 |
| 355 | -0.35 -0.08 % |
24-04-2025 11:15:00 Thursday |
434.4 434.05 |
435.05 | 432.1 | 9324 |
| 356 | -0.45 -0.1 % |
24-04-2025 10:15:00 Thursday |
434.85 434.4 |
435 | 432.55 | 7577 |
| 357 | 1.8 0.42 % |
24-04-2025 09:15:00 Thursday |
432.9 434.7 |
436.45 | 428.65 | 59981 |
| 358 | -0.6 -0.14 % |
23-04-2025 15:15:00 Wednesday |
433.95 433.35 |
434.35 | 433 | 19546 |
| 359 | 4.8 1.12 % |
23-04-2025 14:15:00 Wednesday |
429.15 433.95 |
434.3 | 427.5 | 35390 |
| 360 | 2.85 0.67 % |
23-04-2025 13:15:00 Wednesday |
426.15 429 |
430.65 | 425.7 | 26528 |
| 361 | -2.1 -0.49 % |
23-04-2025 12:15:00 Wednesday |
428.25 426.15 |
428.35 | 425.65 | 14606 |
| 362 | -0.65 -0.15 % |
23-04-2025 11:15:00 Wednesday |
428.9 428.25 |
430 | 426.9 | 27794 |
| 363 | -1.6 -0.37 % |
23-04-2025 10:15:00 Wednesday |
430.05 428.45 |
431.95 | 423.6 | 81386 |
| 364 | -8.35 -1.9 % |
23-04-2025 09:15:00 Wednesday |
438.35 430 |
440.3 | 429.7 | 165231 |
| 365 | 0.25 0.06 % |
22-04-2025 15:15:00 Tuesday |
438.4 438.65 |
438.85 | 437.8 | 1711 |
| 366 | -0.3 -0.07 % |
22-04-2025 14:15:00 Tuesday |
440.3 440 |
440.4 | 440 | 278 |
| 367 | -1.25 -0.28 % |
22-04-2025 13:15:00 Tuesday |
441.25 440 |
442.65 | 439.75 | 15222 |
| 368 | 3.7 0.85 % |
22-04-2025 12:15:00 Tuesday |
437.85 441.55 |
443.95 | 437.25 | 58286 |
| 369 | 0.7 0.16 % |
22-04-2025 11:15:00 Tuesday |
437.2 437.9 |
438.3 | 433.3 | 33080 |
| 370 | 0.8 0.18 % |
22-04-2025 10:15:00 Tuesday |
436.2 437 |
438.1 | 435.2 | 29104 |
| 371 | -0.15 -0.03 % |
22-04-2025 09:15:00 Tuesday |
436.1 435.95 |
438.9 | 430.6 | 63904 |
| 372 | 0.85 0.2 % |
21-04-2025 15:15:00 Monday |
435.15 436 |
436.25 | 435.15 | 5996 |
| 373 | -0.55 -0.13 % |
21-04-2025 14:15:00 Monday |
436.35 435.8 |
436.35 | 435.45 | 3457 |
| 374 | -1.25 -0.29 % |
21-04-2025 13:15:00 Monday |
437.3 436.05 |
438.45 | 433.9 | 42692 |
| 375 | -0.25 -0.06 % |
21-04-2025 12:15:00 Monday |
437.35 437.1 |
438.9 | 436.1 | 36034 |
| 376 | 4.7 1.09 % |
21-04-2025 11:15:00 Monday |
433 437.7 |
439 | 433 | 129952 |
| 377 | 5.3 1.24 % |
21-04-2025 10:15:00 Monday |
427.55 432.85 |
433.5 | 427.05 | 89832 |
| 378 | 3.1 0.73 % |
21-04-2025 09:15:00 Monday |
424.4 427.5 |
430.55 | 424.4 | 100201 |
| 379 | -0.2 -0.05 % |
17-04-2025 15:15:00 Thursday |
423.85 423.65 |
424.3 | 423.2 | 24639 |
| 380 | 0.2 0.05 % |
17-04-2025 14:15:00 Thursday |
423.7 423.9 |
426.65 | 422.95 | 50548 |
| 381 | -0.25 -0.06 % |
17-04-2025 13:15:00 Thursday |
423.65 423.4 |
424 | 421.7 | 40381 |
| 382 | 1.05 0.25 % |
17-04-2025 12:15:00 Thursday |
422.55 423.6 |
424.75 | 422.15 | 34541 |
| 383 | 0.8 0.19 % |
17-04-2025 11:15:00 Thursday |
421.8 422.6 |
423.65 | 421.7 | 20671 |
| 384 | 2.7 0.64 % |
17-04-2025 10:15:00 Thursday |
419 421.7 |
423 | 418.5 | 33472 |
| 385 | -3.6 -0.85 % |
17-04-2025 09:15:00 Thursday |
422.5 418.9 |
426.25 | 417 | 85640 |
| 386 | 0.3 0.07 % |
16-04-2025 15:15:00 Wednesday |
423.6 423.9 |
424.6 | 423.15 | 20038 |
| 387 | -0.15 -0.04 % |
16-04-2025 14:15:00 Wednesday |
423.45 423.3 |
424.95 | 422.5 | 38663 |
| 388 | -0.8 -0.19 % |
16-04-2025 13:15:00 Wednesday |
424.6 423.8 |
424.7 | 420.35 | 33569 |
| 389 | -1.65 -0.39 % |
16-04-2025 12:15:00 Wednesday |
426.1 424.45 |
426.1 | 423.85 | 18134 |
| 390 | -2.9 -0.68 % |
16-04-2025 11:15:00 Wednesday |
429.15 426.25 |
430.4 | 424.7 | 72518 |
| 391 | 3.7 0.87 % |
16-04-2025 10:15:00 Wednesday |
425.75 429.45 |
429.85 | 422.6 | 56038 |
| 392 | -0.85 -0.2 % |
16-04-2025 09:15:00 Wednesday |
426.85 426 |
427.9 | 423.5 | 82778 |
| 393 | 1.8 0.42 % |
15-04-2025 15:15:00 Tuesday |
425.2 427 |
427.25 | 425 | 19981 |
| 394 | 2.95 0.7 % |
15-04-2025 14:15:00 Tuesday |
422.2 425.15 |
425.75 | 421.85 | 38627 |
| 395 | 1.05 0.25 % |
15-04-2025 13:15:00 Tuesday |
421 422.05 |
422.15 | 420.45 | 16368 |
| 396 | 0.3 0.07 % |
15-04-2025 12:15:00 Tuesday |
420.5 420.8 |
421.7 | 420.2 | 16798 |
| 397 | 0.35 0.08 % |
15-04-2025 11:15:00 Tuesday |
420.15 420.5 |
421.3 | 419.65 | 7034 |
| 398 | 3.5 0.84 % |
15-04-2025 10:15:00 Tuesday |
416.25 419.75 |
421.6 | 416.25 | 32950 |
| 399 | 1.2 0.29 % |
15-04-2025 09:15:00 Tuesday |
414.85 416.05 |
418.5 | 407.9 | 54270 |
| 400 | 1.25 0.31 % |
11-04-2025 15:15:00 Friday |
400.55 401.8 |
401.8 | 400.1 | 17751 |
| 401 | -0.55 -0.14 % |
11-04-2025 14:15:00 Friday |
401.15 400.6 |
401.9 | 398.6 | 21640 |
| 402 | -1.3 -0.32 % |
11-04-2025 13:15:00 Friday |
402.7 401.4 |
402.95 | 400.55 | 22762 |
| 403 | -0.75 -0.19 % |
11-04-2025 12:15:00 Friday |
403.45 402.7 |
404.1 | 401.95 | 22579 |
| 404 | 2.15 0.54 % |
11-04-2025 11:15:00 Friday |
401.3 403.45 |
403.5 | 400.95 | 51833 |
| 405 | 0.55 0.14 % |
11-04-2025 10:15:00 Friday |
400.8 401.35 |
402 | 398.15 | 41907 |
| 406 | -3.4 -0.84 % |
11-04-2025 09:15:00 Friday |
403.95 400.55 |
405.25 | 400.05 | 109116 |
| 407 | 2.2 0.56 % |
09-04-2025 15:15:00 Wednesday |
394 396.2 |
396.2 | 393 | 15127 |
| 408 | 0.1 0.03 % |
09-04-2025 14:15:00 Wednesday |
393.5 393.6 |
394 | 391.6 | 13313 |
| 409 | -2.55 -0.64 % |
09-04-2025 13:15:00 Wednesday |
396.5 393.95 |
396.75 | 393.1 | 8524 |
| 410 | -1.4 -0.35 % |
09-04-2025 12:15:00 Wednesday |
397.8 396.4 |
397.8 | 395.1 | 6385 |
| 411 | 7.25 1.86 % |
09-04-2025 11:15:00 Wednesday |
389.95 397.2 |
398.9 | 389.95 | 17637 |
| 412 | -1.6 -0.41 % |
09-04-2025 10:15:00 Wednesday |
391.55 389.95 |
394.2 | 389 | 17418 |
| 413 | -8.55 -2.13 % |
09-04-2025 09:15:00 Wednesday |
400.55 392 |
400.6 | 391.15 | 46016 |
| 414 | -0.8 -0.2 % |
08-04-2025 15:15:00 Tuesday |
399 398.2 |
399.8 | 398.2 | 24556 |
| 415 | -0.75 -0.19 % |
08-04-2025 14:15:00 Tuesday |
399 398.25 |
400 | 396.6 | 50320 |
| 416 | -0.35 -0.09 % |
08-04-2025 13:15:00 Tuesday |
398.9 398.55 |
401.35 | 396.9 | 27375 |
| 417 | -0.8 -0.2 % |
08-04-2025 12:15:00 Tuesday |
399.45 398.65 |
400.65 | 397.4 | 261461 |
| 418 | 0.95 0.24 % |
08-04-2025 11:15:00 Tuesday |
397.95 398.9 |
398.9 | 395.05 | 37627 |
| 419 | -3.45 -0.86 % |
08-04-2025 10:15:00 Tuesday |
400.8 397.35 |
402 | 395.85 | 37151 |
| 420 | 1.15 0.29 % |
08-04-2025 09:15:00 Tuesday |
399.55 400.7 |
413.35 | 399.55 | 276577 |
| 421 | 0 0 % |
07-04-2025 15:15:00 Monday |
396.1 396.1 |
396.8 | 394.2 | 24641 |
| 422 | 5.05 1.29 % |
07-04-2025 14:15:00 Monday |
390.95 396 |
396.7 | 390.05 | 45500 |
| 423 | 4 1.03 % |
07-04-2025 13:15:00 Monday |
387 391 |
395.45 | 385.75 | 58104 |
| 424 | 2.9 0.76 % |
07-04-2025 12:15:00 Monday |
383.95 386.85 |
389 | 383.5 | 40524 |
| 425 | -2.55 -0.66 % |
07-04-2025 11:15:00 Monday |
386.95 384.4 |
392.4 | 384 | 59406 |
| 426 | 6.6 1.74 % |
07-04-2025 10:15:00 Monday |
379.95 386.55 |
388.1 | 376.2 | 89930 |
| 427 | 10.8 2.93 % |
07-04-2025 09:15:00 Monday |
369.05 379.85 |
386.85 | 369.05 | 336369 |
| 428 | 2.1 0.52 % |
04-04-2025 15:15:00 Friday |
406.5 408.6 |
408.7 | 406.2 | 17867 |
| 429 | -0.2 -0.05 % |
04-04-2025 14:15:00 Friday |
407 406.8 |
407.65 | 403.5 | 49300 |
| 430 | -0.7 -0.17 % |
04-04-2025 13:15:00 Friday |
407.7 407 |
408.85 | 404.75 | 38881 |
| 431 | -1.85 -0.45 % |
04-04-2025 12:15:00 Friday |
409.6 407.75 |
411.15 | 407.75 | 11534 |
| 432 | -1.5 -0.36 % |
04-04-2025 11:15:00 Friday |
411.6 410.1 |
414.4 | 407.6 | 28164 |
| 433 | 5.4 1.33 % |
04-04-2025 10:15:00 Friday |
406.2 411.6 |
413.6 | 404.5 | 65675 |
| 434 | -14.6 -3.47 % |
04-04-2025 09:15:00 Friday |
421 406.4 |
421.75 | 406 | 129756 |
| 435 | 0.8 0.19 % |
03-04-2025 15:15:00 Thursday |
421.6 422.4 |
422.95 | 420.85 | 27234 |
| 436 | -0.35 -0.08 % |
03-04-2025 14:15:00 Thursday |
421.8 421.45 |
424.25 | 419.8 | 21654 |
| 437 | 2.4 0.57 % |
03-04-2025 13:15:00 Thursday |
418.7 421.1 |
422.9 | 418 | 21864 |
| 438 | -1.55 -0.37 % |
03-04-2025 12:15:00 Thursday |
420.1 418.55 |
420.3 | 417.75 | 10909 |
| 439 | 1.4 0.33 % |
03-04-2025 11:15:00 Thursday |
419.1 420.5 |
421.35 | 418.35 | 16430 |
| 440 | 0.8 0.19 % |
03-04-2025 10:15:00 Thursday |
418.3 419.1 |
419.95 | 417.15 | 26725 |
| 441 | 7.85 1.91 % |
03-04-2025 09:15:00 Thursday |
410.35 418.2 |
419.85 | 410 | 156569 |
| 442 | -0.15 -0.04 % |
02-04-2025 15:15:00 Wednesday |
415.85 415.7 |
416.25 | 415.2 | 11390 |
| 443 | 3.8 0.92 % |
02-04-2025 14:15:00 Wednesday |
412.1 415.9 |
416.1 | 412.1 | 56484 |
| 444 | -0.3 -0.07 % |
02-04-2025 13:15:00 Wednesday |
412.4 412.1 |
413.3 | 411.4 | 37705 |
| 445 | 1.65 0.4 % |
02-04-2025 12:15:00 Wednesday |
410.75 412.4 |
413 | 410.5 | 22034 |
| 446 | 3.35 0.82 % |
02-04-2025 11:15:00 Wednesday |
407.4 410.75 |
411.4 | 407.4 | 25989 |
| 447 | 2.25 0.56 % |
02-04-2025 10:15:00 Wednesday |
405.15 407.4 |
410.9 | 403.7 | 43242 |
| 448 | -2.2 -0.54 % |
02-04-2025 09:15:00 Wednesday |
407.3 405.1 |
408 | 398.8 | 68219 |
| 449 | 0.4 0.1 % |
01-04-2025 15:15:00 Tuesday |
405 405.4 |
405.6 | 404.25 | 16861 |
| 450 | 0 0 % |
01-04-2025 14:15:00 Tuesday |
404.85 404.85 |
405.85 | 404.15 | 22420 |
| 451 | -0.2 -0.05 % |
01-04-2025 13:15:00 Tuesday |
404.95 404.75 |
406 | 402.7 | 21693 |
| 452 | 0.15 0.04 % |
01-04-2025 12:15:00 Tuesday |
404.75 404.9 |
406.1 | 403.7 | 35239 |
| 453 | -1.4 -0.34 % |
01-04-2025 11:15:00 Tuesday |
405.9 404.5 |
406.9 | 401.55 | 58080 |
| 454 | -6.05 -1.47 % |
01-04-2025 10:15:00 Tuesday |
412 405.95 |
413.5 | 405.9 | 49598 |
| 455 | 0.15 0.04 % |
01-04-2025 09:15:00 Tuesday |
411.85 412 |
417.5 | 406 | 82219 |
| 456 | -1.15 -0.28 % |
28-03-2025 15:15:00 Friday |
414.5 413.35 |
415.15 | 412.8 | 14820 |
| 457 | -3.35 -0.8 % |
28-03-2025 14:15:00 Friday |
417.8 414.45 |
419.45 | 413.8 | 21367 |
| 458 | -2.6 -0.62 % |
28-03-2025 13:15:00 Friday |
420.8 418.2 |
420.8 | 417.5 | 15090 |
| 459 | -2.3 -0.54 % |
28-03-2025 12:15:00 Friday |
423.3 421 |
423.6 | 420.5 | 18125 |
| 460 | 1.85 0.44 % |
28-03-2025 11:15:00 Friday |
421.5 423.35 |
424 | 421.2 | 11996 |
| 461 | -3.75 -0.88 % |
28-03-2025 10:15:00 Friday |
425.5 421.75 |
427 | 421.5 | 32240 |
| 462 | 4.35 1.03 % |
28-03-2025 09:15:00 Friday |
420.9 425.25 |
428.4 | 419.4 | 73517 |
| 463 | 1.1 0.26 % |
27-03-2025 15:15:00 Thursday |
421.4 422.5 |
423 | 421.3 | 15743 |
| 464 | 5.6 1.35 % |
27-03-2025 14:15:00 Thursday |
415.7 421.3 |
421.3 | 414.8 | 30375 |
| 465 | -0.2 -0.05 % |
27-03-2025 13:15:00 Thursday |
415.25 415.05 |
416.55 | 414.85 | 11813 |
| 466 | -2.45 -0.59 % |
27-03-2025 12:15:00 Thursday |
418 415.55 |
418.2 | 415.4 | 29013 |
| 467 | -2.85 -0.68 % |
27-03-2025 11:15:00 Thursday |
420.7 417.85 |
421.4 | 417.55 | 12888 |
| 468 | -2.25 -0.53 % |
27-03-2025 10:15:00 Thursday |
422.95 420.7 |
423.35 | 419 | 49459 |
| 469 | 13 3.17 % |
27-03-2025 09:15:00 Thursday |
410 423 |
423 | 410 | 63304 |
| 470 | -0.5 -0.12 % |
26-03-2025 15:15:00 Wednesday |
411 410.5 |
411.15 | 408.7 | 11794 |
| 471 | -0.6 -0.15 % |
26-03-2025 14:15:00 Wednesday |
411.55 410.95 |
411.6 | 408.95 | 23569 |
| 472 | -1.2 -0.29 % |
26-03-2025 13:15:00 Wednesday |
412.7 411.5 |
413.75 | 411.5 | 8701 |
| 473 | -2.9 -0.7 % |
26-03-2025 12:15:00 Wednesday |
416.2 413.3 |
416.7 | 413 | 16085 |
| 474 | -1.8 -0.43 % |
26-03-2025 11:15:00 Wednesday |
418.4 416.6 |
418.75 | 415.15 | 9735 |
| 475 | -2.65 -0.63 % |
26-03-2025 10:15:00 Wednesday |
420.95 418.3 |
421.9 | 417.35 | 14547 |
| 476 | -3.6 -0.85 % |
26-03-2025 09:15:00 Wednesday |
424.7 421.1 |
424.7 | 418 | 50779 |
| 477 | -1.45 -0.35 % |
25-03-2025 15:15:00 Tuesday |
419.45 418 |
419.6 | 417.25 | 18544 |
| 478 | -3 -0.71 % |
25-03-2025 14:15:00 Tuesday |
422.6 419.6 |
423.65 | 419.45 | 22608 |
| 479 | 2.6 0.62 % |
25-03-2025 13:15:00 Tuesday |
420 422.6 |
422.95 | 418.95 | 15539 |
| 480 | 0.35 0.08 % |
25-03-2025 12:15:00 Tuesday |
420.05 420.4 |
420.8 | 418.7 | 11519 |
| 481 | -0.1 -0.02 % |
25-03-2025 11:15:00 Tuesday |
419.8 419.7 |
420.8 | 416.8 | 28750 |
| 482 | -4.05 -0.95 % |
25-03-2025 10:15:00 Tuesday |
424.15 420.1 |
425.5 | 418.9 | 56287 |
| 483 | -8.15 -1.89 % |
25-03-2025 09:15:00 Tuesday |
431.85 423.7 |
433.2 | 423.4 | 91722 |
| 484 | 1.4 0.33 % |
24-03-2025 15:15:00 Monday |
426.25 427.65 |
427.65 | 425.05 | 20317 |
| 485 | 3 0.71 % |
24-03-2025 14:15:00 Monday |
423.25 426.25 |
428.35 | 423.25 | 79756 |
| 486 | -0.45 -0.11 % |
24-03-2025 13:15:00 Monday |
423.9 423.45 |
424 | 422.1 | 6585 |
| 487 | 0.5 0.12 % |
24-03-2025 12:15:00 Monday |
423.3 423.8 |
424.5 | 422.5 | 15310 |
| 488 | -1 -0.24 % |
24-03-2025 11:15:00 Monday |
424 423 |
425.65 | 420.5 | 28353 |
| 489 | 8.9 2.14 % |
24-03-2025 10:15:00 Monday |
415.05 423.95 |
424 | 414.65 | 37115 |
| 490 | 0.45 0.11 % |
24-03-2025 09:15:00 Monday |
414.35 414.8 |
419.1 | 412.5 | 68196 |
| 491 | -0.85 -0.21 % |
21-03-2025 15:15:00 Friday |
408.15 407.3 |
408.15 | 406.65 | 9282 |
| 492 | 0.15 0.04 % |
21-03-2025 14:15:00 Friday |
408.2 408.35 |
409.5 | 407.6 | 12291 |
| 493 | 0.15 0.04 % |
21-03-2025 13:15:00 Friday |
408.8 408.95 |
410 | 406.8 | 19240 |
| 494 | -0.15 -0.04 % |
21-03-2025 12:15:00 Friday |
409 408.85 |
410.65 | 408 | 30034 |
| 495 | 0.2 0.05 % |
21-03-2025 11:15:00 Friday |
408.35 408.55 |
409.95 | 407.95 | 10829 |
| 496 | 0.8 0.2 % |
21-03-2025 10:15:00 Friday |
407.95 408.75 |
411 | 407.5 | 42621 |
| 497 | 6 1.49 % |
21-03-2025 09:15:00 Friday |
401.95 407.95 |
408.2 | 400 | 31110 |
| 498 | -0.6 -0.15 % |
20-03-2025 15:15:00 Thursday |
402.6 402 |
402.6 | 401.6 | 14480 |
| 499 | 0.2 0.05 % |
20-03-2025 14:15:00 Thursday |
402.45 402.65 |
403.45 | 402.2 | 14790 |
| 500 | -0.5 -0.12 % |
20-03-2025 13:15:00 Thursday |
402.55 402.05 |
402.95 | 401.8 | 8208 |
| 501 | -1.95 -0.48 % |
20-03-2025 12:15:00 Thursday |
404.75 402.8 |
405.25 | 401.95 | 26368 |
| 502 | 0.35 0.09 % |
20-03-2025 11:15:00 Thursday |
404.15 404.5 |
404.5 | 402.7 | 22400 |
| 503 | 5.25 1.32 % |
20-03-2025 10:15:00 Thursday |
398.85 404.1 |
404.15 | 398.85 | 28791 |
| 504 | -6.5 -1.6 % |
20-03-2025 09:15:00 Thursday |
405.5 399 |
410.95 | 398.15 | 73233 |
| 505 | -1.05 -0.26 % |
19-03-2025 15:15:00 Wednesday |
404.3 403.25 |
404.3 | 402.6 | 22681 |
| 506 | 1.7 0.42 % |
19-03-2025 14:15:00 Wednesday |
402.5 404.2 |
405.65 | 402.5 | 118590 |
| 507 | 0 0 % |
19-03-2025 13:15:00 Wednesday |
402.5 402.5 |
403.55 | 402.05 | 28899 |
| 508 | 1.5 0.37 % |
19-03-2025 12:15:00 Wednesday |
401 402.5 |
404 | 400.7 | 34786 |
| 509 | -1.9 -0.47 % |
19-03-2025 11:15:00 Wednesday |
402.9 401 |
403.6 | 400.35 | 40695 |
| 510 | 0.35 0.09 % |
19-03-2025 10:15:00 Wednesday |
402.6 402.95 |
404.25 | 402.2 | 35483 |
| 511 | 0.7 0.17 % |
19-03-2025 09:15:00 Wednesday |
401.85 402.55 |
404.1 | 398.65 | 132005 |
| 512 | -2.05 -0.51 % |
18-03-2025 15:15:00 Tuesday |
403.45 401.4 |
403.5 | 399.4 | 18573 |
| 513 | 2 0.5 % |
18-03-2025 14:15:00 Tuesday |
401.15 403.15 |
404.25 | 400.75 | 32382 |
| 514 | 0.25 0.06 % |
18-03-2025 13:15:00 Tuesday |
400.9 401.15 |
401.15 | 399.65 | 19594 |
| 515 | 0.2 0.05 % |
18-03-2025 12:15:00 Tuesday |
401.15 401.35 |
401.4 | 398.1 | 17989 |
| 516 | 3.35 0.84 % |
18-03-2025 11:15:00 Tuesday |
397.85 401.2 |
401.8 | 397.35 | 25791 |
| 517 | -0.1 -0.03 % |
18-03-2025 10:15:00 Tuesday |
397.75 397.65 |
398 | 396.25 | 16553 |
| 518 | 2.75 0.7 % |
18-03-2025 09:15:00 Tuesday |
394.35 397.1 |
398.55 | 392.2 | 57356 |
| 519 | -0.3 -0.08 % |
17-03-2025 15:15:00 Monday |
389.8 389.5 |
390.5 | 389.1 | 19172 |
| 520 | -1.35 -0.35 % |
17-03-2025 14:15:00 Monday |
390.95 389.6 |
390.95 | 389 | 103106 |
| 521 | 3.5 0.9 % |
17-03-2025 13:15:00 Monday |
387.2 390.7 |
391.15 | 387.15 | 26335 |
| 522 | -3.1 -0.79 % |
17-03-2025 12:15:00 Monday |
390.1 387 |
390.1 | 386.4 | 53071 |
| 523 | 0.1 0.03 % |
17-03-2025 11:15:00 Monday |
390.25 390.35 |
391.5 | 389.1 | 21612 |
| 524 | -1.8 -0.46 % |
17-03-2025 10:15:00 Monday |
392 390.2 |
392 | 389.15 | 44575 |
| 525 | 3.5 0.9 % |
17-03-2025 09:15:00 Monday |
388.45 391.95 |
396.3 | 388.45 | 83851 |
| 526 | -0.4 -0.1 % |
13-03-2025 15:15:00 Thursday |
388.5 388.1 |
389.1 | 388 | 14136 |
| 527 | -2.35 -0.6 % |
13-03-2025 14:15:00 Thursday |
390.85 388.5 |
390.85 | 388 | 15953 |
| 528 | 0.2 0.05 % |
13-03-2025 13:15:00 Thursday |
390.5 390.7 |
391.85 | 390 | 13182 |
| 529 | -1.35 -0.34 % |
13-03-2025 12:15:00 Thursday |
391.85 390.5 |
392.8 | 390.5 | 15146 |
| 530 | -2.05 -0.52 % |
13-03-2025 11:15:00 Thursday |
394.2 392.15 |
394.2 | 391.4 | 14330 |
| 531 | -0.45 -0.11 % |
13-03-2025 10:15:00 Thursday |
394.95 394.5 |
398.4 | 393.85 | 30732 |
| 532 | -1.75 -0.44 % |
13-03-2025 09:15:00 Thursday |
396.55 394.8 |
399.3 | 390.6 | 58679 |
| 533 | -0.15 -0.04 % |
12-03-2025 15:15:00 Wednesday |
396.45 396.3 |
396.7 | 395 | 17779 |
| 534 | 2.2 0.56 % |
12-03-2025 14:15:00 Wednesday |
394.25 396.45 |
397.5 | 394.25 | 24245 |
| 535 | 0.9 0.23 % |
12-03-2025 13:15:00 Wednesday |
393.55 394.45 |
395.5 | 392.5 | 28426 |
| 536 | 3.2 0.82 % |
12-03-2025 12:15:00 Wednesday |
390.8 394 |
394 | 389.25 | 17964 |
| 537 | -2.25 -0.57 % |
12-03-2025 11:15:00 Wednesday |
392.7 390.45 |
393 | 388.7 | 23108 |
| 538 | -2.5 -0.63 % |
12-03-2025 10:15:00 Wednesday |
395.2 392.7 |
396.2 | 391.55 | 44840 |
| 539 | -6.05 -1.51 % |
12-03-2025 09:15:00 Wednesday |
401.55 395.5 |
404 | 395.2 | 72320 |
| 540 | 2.95 0.74 % |
11-03-2025 15:15:00 Tuesday |
398.55 401.5 |
401.95 | 398.1 | 9887 |
| 541 | 1 0.25 % |
11-03-2025 14:15:00 Tuesday |
397.5 398.5 |
399.85 | 396.8 | 25246 |
| 542 | 5.15 1.31 % |
11-03-2025 13:15:00 Tuesday |
392 397.15 |
397.15 | 391.5 | 11811 |
| 543 | -1.45 -0.37 % |
11-03-2025 12:15:00 Tuesday |
393.55 392.1 |
395.05 | 392.1 | 10376 |
| 544 | -2.4 -0.61 % |
11-03-2025 11:15:00 Tuesday |
396 393.6 |
396 | 393.6 | 25906 |
| 545 | 3.3 0.84 % |
11-03-2025 10:15:00 Tuesday |
392.7 396 |
398.8 | 390.75 | 36168 |
| 546 | 5.7 1.47 % |
11-03-2025 09:15:00 Tuesday |
386.8 392.5 |
393.5 | 380 | 102610 |
| 547 | -0.95 -0.24 % |
10-03-2025 15:15:00 Monday |
394.7 393.75 |
394.85 | 393.1 | 15496 |
| 548 | -3.45 -0.87 % |
10-03-2025 14:15:00 Monday |
397.85 394.4 |
398.25 | 393.5 | 43602 |
| 549 | -2 -0.5 % |
10-03-2025 13:15:00 Monday |
399.95 397.95 |
400.3 | 397.5 | 14739 |
| 550 | 0.3 0.08 % |
10-03-2025 12:15:00 Monday |
399.4 399.7 |
400.5 | 398.1 | 13301 |
| 551 | -2.6 -0.65 % |
10-03-2025 11:15:00 Monday |
401.9 399.3 |
403.15 | 398.55 | 21618 |
| 552 | -2.2 -0.55 % |
10-03-2025 10:15:00 Monday |
403.6 401.4 |
404.6 | 401.4 | 28354 |
| 553 | 3.65 0.91 % |
10-03-2025 09:15:00 Monday |
400.15 403.8 |
406.75 | 399.65 | 105035 |
| 554 | -0.45 -0.11 % |
07-03-2025 15:15:00 Friday |
401.15 400.7 |
401.35 | 400.2 | 6982 |
| 555 | 2.35 0.59 % |
07-03-2025 14:15:00 Friday |
399.15 401.5 |
403.25 | 399 | 20114 |
| 556 | -0.1 -0.03 % |
07-03-2025 13:15:00 Friday |
399 398.9 |
400.6 | 398.1 | 15665 |
| 557 | -0.05 -0.01 % |
07-03-2025 12:15:00 Friday |
399.2 399.15 |
401.65 | 398.5 | 20409 |
| 558 | -5.1 -1.26 % |
07-03-2025 11:15:00 Friday |
404.75 399.65 |
405.55 | 399.25 | 23717 |
| 559 | -0.4 -0.1 % |
07-03-2025 10:15:00 Friday |
405.45 405.05 |
406 | 404.15 | 14265 |
| 560 | -0.25 -0.06 % |
07-03-2025 09:15:00 Friday |
405.7 405.45 |
408 | 403.1 | 43301 |
| 561 | -2.25 -0.55 % |
06-03-2025 15:15:00 Thursday |
406.35 404.1 |
406.5 | 404.1 | 15187 |
| 562 | -0.5 -0.12 % |
06-03-2025 14:15:00 Thursday |
406.55 406.05 |
407.1 | 405.1 | 23863 |
| 563 | 2 0.49 % |
06-03-2025 13:15:00 Thursday |
405 407 |
408.75 | 404.9 | 30584 |
| 564 | 1.05 0.26 % |
06-03-2025 12:15:00 Thursday |
404.25 405.3 |
405.9 | 403.9 | 20878 |
| 565 | -0.3 -0.07 % |
06-03-2025 11:15:00 Thursday |
404.5 404.2 |
404.5 | 401.3 | 23328 |
| 566 | 2.35 0.58 % |
06-03-2025 10:15:00 Thursday |
402.1 404.45 |
404.6 | 401.5 | 20719 |
| 567 | -1.35 -0.33 % |
06-03-2025 09:15:00 Thursday |
403.7 402.35 |
407.1 | 400 | 118455 |
| 568 | 1.9 0.48 % |
05-03-2025 15:15:00 Wednesday |
395 396.9 |
396.9 | 395 | 19467 |
| 569 | -0.5 -0.13 % |
05-03-2025 14:15:00 Wednesday |
395.85 395.35 |
396.75 | 394.4 | 42716 |
| 570 | 0.25 0.06 % |
05-03-2025 13:15:00 Wednesday |
395.6 395.85 |
397.85 | 395.4 | 50695 |
| 571 | 0.9 0.23 % |
05-03-2025 12:15:00 Wednesday |
394.6 395.5 |
396 | 393.75 | 26063 |
| 572 | 0.45 0.11 % |
05-03-2025 11:15:00 Wednesday |
394.45 394.9 |
396.4 | 392.1 | 62042 |
| 573 | 2.8 0.72 % |
05-03-2025 10:15:00 Wednesday |
391.55 394.35 |
394.75 | 390.35 | 68792 |
| 574 | 7.15 1.86 % |
05-03-2025 09:15:00 Wednesday |
384.4 391.55 |
395.95 | 382 | 162111 |
| 575 | -0.45 -0.12 % |
04-03-2025 15:15:00 Tuesday |
383.95 383.5 |
383.95 | 381.05 | 14988 |
| 576 | 1.35 0.35 % |
04-03-2025 14:15:00 Tuesday |
382.25 383.6 |
386.75 | 381.7 | 73535 |
| 577 | 2.65 0.7 % |
04-03-2025 13:15:00 Tuesday |
379.65 382.3 |
382.9 | 377.3 | 47278 |
| 578 | -0.15 -0.04 % |
04-03-2025 12:15:00 Tuesday |
379.9 379.75 |
382.3 | 378.7 | 28307 |
| 579 | -2.6 -0.68 % |
04-03-2025 11:15:00 Tuesday |
382.35 379.75 |
382.35 | 379.1 | 31224 |
| 580 | 1.65 0.43 % |
04-03-2025 10:15:00 Tuesday |
380.35 382 |
383.3 | 380 | 35697 |
| 581 | 6.3 1.69 % |
04-03-2025 09:15:00 Tuesday |
373.8 380.1 |
382.75 | 371.45 | 102628 |
| 582 | 0.2 0.05 % |
03-03-2025 15:15:00 Monday |
379.5 379.7 |
380.45 | 378.6 | 33653 |
| 583 | -0.35 -0.09 % |
03-03-2025 14:15:00 Monday |
379.65 379.3 |
381.9 | 378.9 | 72555 |
| 584 | 0.15 0.04 % |
03-03-2025 13:15:00 Monday |
379.5 379.65 |
380.6 | 378 | 141506 |
| 585 | 8.3 2.24 % |
03-03-2025 12:15:00 Monday |
371.1 379.4 |
379.75 | 370.05 | 142023 |
| 586 | 2.55 0.69 % |
03-03-2025 11:15:00 Monday |
368.45 371 |
371.4 | 367.6 | 43667 |
| 587 | 3.85 1.06 % |
03-03-2025 10:15:00 Monday |
364.6 368.45 |
369 | 363.8 | 67630 |
| 588 | -2.2 -0.6 % |
03-03-2025 09:15:00 Monday |
367 364.8 |
375.85 | 363.55 | 162459 |
| 589 | 1.2 0.33 % |
28-02-2025 15:15:00 Friday |
364 365.2 |
367 | 363.2 | 26551 |
| 590 | 1.95 0.54 % |
28-02-2025 14:15:00 Friday |
361.9 363.85 |
365.4 | 361.15 | 49041 |
| 591 | -0.4 -0.11 % |
28-02-2025 13:15:00 Friday |
362 361.6 |
363.6 | 361.2 | 19122 |
| 592 | -1.8 -0.49 % |
28-02-2025 12:15:00 Friday |
363.8 362 |
364.2 | 360.9 | 28115 |
| 593 | -0.6 -0.16 % |
28-02-2025 11:15:00 Friday |
364.4 363.8 |
365.8 | 362.6 | 21918 |
| 594 | -1.85 -0.51 % |
28-02-2025 10:15:00 Friday |
366.3 364.45 |
367.5 | 364.45 | 26849 |
| 595 | -9.6 -2.55 % |
28-02-2025 09:15:00 Friday |
375.85 366.25 |
375.85 | 364.5 | 73690 |
| 596 | -0.7 -0.19 % |
27-02-2025 15:15:00 Thursday |
378.25 377.55 |
378.55 | 377.05 | 20722 |
| 597 | 1.15 0.3 % |
27-02-2025 14:15:00 Thursday |
377.55 378.7 |
379 | 377 | 24001 |
| 598 | -2 -0.53 % |
27-02-2025 13:15:00 Thursday |
379.5 377.5 |
380.75 | 377.4 | 19259 |
| 599 | -1.45 -0.38 % |
27-02-2025 12:15:00 Thursday |
381.2 379.75 |
381.4 | 379.5 | 22497 |
| 600 | -3.1 -0.81 % |
27-02-2025 11:15:00 Thursday |
384.3 381.2 |
384.3 | 380.8 | 34334 |
| 601 | 0.2 0.05 % |
27-02-2025 10:15:00 Thursday |
384.15 384.35 |
386.65 | 383.45 | 46359 |
| 602 | 2.1 0.55 % |
27-02-2025 09:15:00 Thursday |
382.05 384.15 |
387.5 | 380.05 | 75190 |
| 603 | 0.4 0.1 % |
25-02-2025 15:15:00 Tuesday |
381.9 382.3 |
382.3 | 381.6 | 5959 |
| 604 | -1.75 -0.46 % |
25-02-2025 14:15:00 Tuesday |
383.45 381.7 |
383.45 | 381.6 | 13970 |
| 605 | 0.75 0.2 % |
25-02-2025 13:15:00 Tuesday |
382.45 383.2 |
383.75 | 381.7 | 6603 |
| 606 | -0.15 -0.04 % |
25-02-2025 12:15:00 Tuesday |
382.9 382.75 |
383.2 | 381.9 | 9208 |
| 607 | -0.7 -0.18 % |
25-02-2025 11:15:00 Tuesday |
383.4 382.7 |
383.9 | 380.85 | 10796 |
| 608 | -2.05 -0.53 % |
25-02-2025 10:15:00 Tuesday |
385.5 383.45 |
385.5 | 382.4 | 25514 |
| 609 | -0.1 -0.03 % |
25-02-2025 09:15:00 Tuesday |
385.7 385.6 |
387.45 | 382.8 | 42290 |
| 610 | 0 0 % |
24-02-2025 15:15:00 Monday |
382.85 382.85 |
383 | 382.3 | 8113 |
| 611 | 1.15 0.3 % |
24-02-2025 14:15:00 Monday |
381.65 382.8 |
384.3 | 381.2 | 21951 |
| 612 | -0.8 -0.21 % |
24-02-2025 13:15:00 Monday |
382 381.2 |
382.65 | 380.95 | 12277 |
| 613 | -1.35 -0.35 % |
24-02-2025 12:15:00 Monday |
383.35 382 |
383.35 | 381.85 | 21838 |
| 614 | -0.1 -0.03 % |
24-02-2025 11:15:00 Monday |
383.45 383.35 |
386.1 | 382.25 | 15102 |
| 615 | -1.6 -0.42 % |
24-02-2025 10:15:00 Monday |
385.35 383.75 |
386.35 | 383.25 | 29113 |
| 616 | 0.6 0.16 % |
24-02-2025 09:15:00 Monday |
384.6 385.2 |
387.15 | 381 | 85614 |
| 617 | -0.9 -0.23 % |
21-02-2025 15:15:00 Friday |
390.3 389.4 |
390.3 | 388.5 | 12048 |
| 618 | 3.3 0.85 % |
21-02-2025 14:15:00 Friday |
387 390.3 |
391.75 | 385.55 | 36100 |
| 619 | -1.9 -0.49 % |
21-02-2025 13:15:00 Friday |
389.4 387.5 |
389.4 | 385.1 | 15374 |
| 620 | -0.35 -0.09 % |
21-02-2025 12:15:00 Friday |
389.35 389 |
392.5 | 387.95 | 23608 |
| 621 | 0.3 0.08 % |
21-02-2025 11:15:00 Friday |
388.95 389.25 |
393.25 | 388.15 | 20361 |
| 622 | 2.7 0.7 % |
21-02-2025 10:15:00 Friday |
386.25 388.95 |
389.25 | 385.45 | 46864 |
| 623 | -4.1 -1.05 % |
21-02-2025 09:15:00 Friday |
391.25 387.15 |
397.1 | 386.65 | 88925 |
| 624 | 0.2 0.05 % |
20-02-2025 15:15:00 Thursday |
391.8 392 |
392.55 | 390.7 | 13513 |
| 625 | -2.95 -0.75 % |
20-02-2025 14:15:00 Thursday |
394.7 391.75 |
394.8 | 391 | 34025 |
| 626 | 4.9 1.26 % |
20-02-2025 13:15:00 Thursday |
388.95 393.85 |
394 | 388.55 | 24804 |
| 627 | 0.6 0.15 % |
20-02-2025 12:15:00 Thursday |
389 389.6 |
391 | 388.95 | 9469 |
| 628 | -2.35 -0.6 % |
20-02-2025 11:15:00 Thursday |
390.8 388.45 |
391.55 | 388 | 37277 |
| 629 | 5 1.3 % |
20-02-2025 10:15:00 Thursday |
385.8 390.8 |
390.8 | 385.4 | 31770 |
| 630 | 4.85 1.27 % |
20-02-2025 09:15:00 Thursday |
380.55 385.4 |
386.5 | 378.75 | 56937 |
| 631 | -1.55 -0.4 % |
19-02-2025 15:15:00 Wednesday |
384.95 383.4 |
385 | 383.15 | 10023 |
| 632 | 2.25 0.59 % |
19-02-2025 14:15:00 Wednesday |
383.15 385.4 |
385.55 | 380.2 | 43112 |
| 633 | 2.75 0.72 % |
19-02-2025 13:15:00 Wednesday |
380.6 383.35 |
383.9 | 380.4 | 13031 |
| 634 | -0.6 -0.16 % |
19-02-2025 12:15:00 Wednesday |
381 380.4 |
384.2 | 378.7 | 23249 |
| 635 | 2.5 0.66 % |
19-02-2025 11:15:00 Wednesday |
378.5 381 |
381.5 | 376.2 | 19325 |
| 636 | -3.25 -0.85 % |
19-02-2025 10:15:00 Wednesday |
381.5 378.25 |
382.95 | 375.5 | 34219 |
| 637 | 4.55 1.21 % |
19-02-2025 09:15:00 Wednesday |
375.25 379.8 |
384.55 | 369.7 | 56795 |
| 638 | -1.9 -0.51 % |
18-02-2025 15:15:00 Tuesday |
375.7 373.8 |
375.9 | 373.65 | 9328 |
| 639 | 5.55 1.5 % |
18-02-2025 14:15:00 Tuesday |
370.3 375.85 |
376.95 | 370 | 39141 |
| 640 | 2 0.54 % |
18-02-2025 13:15:00 Tuesday |
368.4 370.4 |
371.4 | 367.55 | 15618 |
| 641 | -1 -0.27 % |
18-02-2025 12:15:00 Tuesday |
369.55 368.55 |
371.55 | 366.65 | 13043 |
| 642 | 1.8 0.49 % |
18-02-2025 11:15:00 Tuesday |
367.65 369.45 |
370.5 | 366.75 | 12215 |
| 643 | 0.6 0.16 % |
18-02-2025 10:15:00 Tuesday |
366.6 367.2 |
368.85 | 365.3 | 15179 |
| 644 | -5.65 -1.52 % |
18-02-2025 09:15:00 Tuesday |
372.15 366.5 |
376 | 361.25 | 99467 |
| 645 | -0.9 -0.24 % |
17-02-2025 15:15:00 Monday |
373 372.1 |
373.15 | 371.4 | 12590 |
| 646 | 3 0.81 % |
17-02-2025 14:15:00 Monday |
370 373 |
373 | 369.85 | 13182 |
| 647 | -2.35 -0.63 % |
17-02-2025 13:15:00 Monday |
372.3 369.95 |
373.35 | 368.25 | 17406 |
| 648 | 0.8 0.22 % |
17-02-2025 12:15:00 Monday |
371.85 372.65 |
374.6 | 370.75 | 12712 |
| 649 | -1.1 -0.29 % |
17-02-2025 11:15:00 Monday |
373.2 372.1 |
374 | 370.35 | 24032 |
| 650 | 1.35 0.36 % |
17-02-2025 10:15:00 Monday |
371.65 373 |
378.45 | 371 | 33761 |
| 651 | 0.1 0.03 % |
17-02-2025 09:15:00 Monday |
371.65 371.75 |
374.4 | 357.25 | 125360 |
| 652 | -0.5 -0.13 % |
14-02-2025 15:15:00 Friday |
371.5 371 |
371.7 | 370.05 | 9460 |
| 653 | 3 0.81 % |
14-02-2025 14:15:00 Friday |
368.8 371.8 |
374.6 | 368.8 | 26565 |
| 654 | -3.2 -0.86 % |
14-02-2025 13:15:00 Friday |
372.2 369 |
375.85 | 367.8 | 38745 |
| 655 | -4.5 -1.19 % |
14-02-2025 12:15:00 Friday |
377 372.5 |
377.9 | 371.8 | 20302 |
| 656 | -1.4 -0.37 % |
14-02-2025 11:15:00 Friday |
378.2 376.8 |
381 | 376.75 | 12456 |
| 657 | -4.6 -1.2 % |
14-02-2025 10:15:00 Friday |
383 378.4 |
384.05 | 376.55 | 26265 |
| 658 | -4.15 -1.07 % |
14-02-2025 09:15:00 Friday |
387.35 383.2 |
389.55 | 381.1 | 40789 |
| 659 | 0.65 0.17 % |
13-02-2025 15:15:00 Thursday |
384.4 385.05 |
385.15 | 383.65 | 11069 |
| 660 | -1.05 -0.27 % |
13-02-2025 14:15:00 Thursday |
385.35 384.3 |
386.1 | 383.55 | 21041 |
| 661 | -2.25 -0.58 % |
13-02-2025 13:15:00 Thursday |
387.45 385.2 |
389.6 | 384.7 | 39552 |
| 662 | -0.65 -0.17 % |
13-02-2025 12:15:00 Thursday |
387.6 386.95 |
389.45 | 386.95 | 16763 |
| 663 | 2.2 0.57 % |
13-02-2025 11:15:00 Thursday |
385.45 387.65 |
390.5 | 384.5 | 43930 |
| 664 | -1.65 -0.43 % |
13-02-2025 10:15:00 Thursday |
386.65 385 |
386.9 | 383.45 | 26077 |
| 665 | 10.35 2.75 % |
13-02-2025 09:15:00 Thursday |
376.4 386.75 |
387.7 | 376.2 | 131641 |
| 666 | 3.15 0.84 % |
12-02-2025 15:15:00 Wednesday |
373.25 376.4 |
376.4 | 372.5 | 14785 |
| 667 | 0.75 0.2 % |
12-02-2025 14:15:00 Wednesday |
372.35 373.1 |
373.5 | 370 | 36893 |
| 668 | -10.3 -2.69 % |
12-02-2025 13:15:00 Wednesday |
382.6 372.3 |
382.95 | 368.4 | 128108 |
| 669 | 4.55 1.2 % |
12-02-2025 12:15:00 Wednesday |
378.05 382.6 |
384.5 | 375.5 | 101075 |
| 670 | 5.45 1.46 % |
12-02-2025 11:15:00 Wednesday |
372.85 378.3 |
379.45 | 372 | 43693 |
| 671 | 9.75 2.68 % |
12-02-2025 10:15:00 Wednesday |
363.5 373.25 |
375 | 362.55 | 99833 |
| 672 | -12.25 -3.26 % |
12-02-2025 09:15:00 Wednesday |
376.15 363.9 |
377.8 | 362.1 | 131275 |
| 673 | 0.35 0.09 % |
11-02-2025 15:15:00 Tuesday |
375.35 375.7 |
376 | 374 | 19687 |
| 674 | -1.6 -0.42 % |
11-02-2025 14:15:00 Tuesday |
376.95 375.35 |
378.2 | 374.35 | 40282 |
| 675 | 0.65 0.17 % |
11-02-2025 13:15:00 Tuesday |
376.4 377.05 |
379.3 | 375.8 | 15465 |
| 676 | -0.95 -0.25 % |
11-02-2025 12:15:00 Tuesday |
377.25 376.3 |
379.45 | 376.3 | 25233 |
| 677 | -0.55 -0.15 % |
11-02-2025 11:15:00 Tuesday |
378.05 377.5 |
379.85 | 375.1 | 44671 |
| 678 | -2.65 -0.7 % |
11-02-2025 10:15:00 Tuesday |
380.5 377.85 |
380.55 | 376 | 67958 |
| 679 | -18.85 -4.71 % |
11-02-2025 09:15:00 Tuesday |
399.95 381.1 |
399.95 | 379.3 | 75967 |
| 680 | -1.2 -0.3 % |
10-02-2025 15:15:00 Monday |
397.2 396 |
397.2 | 394.3 | 24220 |
| 681 | 1.8 0.46 % |
10-02-2025 14:15:00 Monday |
395.3 397.1 |
398 | 394 | 13150 |
| 682 | -2.35 -0.59 % |
10-02-2025 13:15:00 Monday |
397.2 394.85 |
398 | 394.6 | 13614 |
| 683 | 1.45 0.37 % |
10-02-2025 12:15:00 Monday |
395.75 397.2 |
397.75 | 395.6 | 16694 |
| 684 | -1.85 -0.46 % |
10-02-2025 11:15:00 Monday |
397.85 396 |
398 | 394.95 | 16421 |
| 685 | -1.5 -0.38 % |
10-02-2025 10:15:00 Monday |
399.25 397.75 |
400.25 | 396.6 | 25113 |
| 686 | -9.95 -2.43 % |
10-02-2025 09:15:00 Monday |
409.4 399.45 |
412 | 398.8 | 49032 |
| 687 | 0.35 0.09 % |
07-02-2025 15:15:00 Friday |
409.3 409.65 |
410.15 | 408.7 | 10954 |
| 688 | 2.75 0.68 % |
07-02-2025 14:15:00 Friday |
406.75 409.5 |
410.3 | 405.55 | 41553 |
| 689 | -9.5 -2.28 % |
07-02-2025 13:15:00 Friday |
416 406.5 |
417.5 | 406.5 | 62045 |
| 690 | 15.6 3.9 % |
07-02-2025 12:15:00 Friday |
399.85 415.45 |
419.9 | 399 | 146726 |
| 691 | -5.7 -1.41 % |
07-02-2025 11:15:00 Friday |
405.5 399.8 |
408.1 | 399.55 | 53629 |
| 692 | 0.05 0.01 % |
07-02-2025 10:15:00 Friday |
404.95 405 |
405.7 | 398 | 94172 |
| 693 | 1.85 0.46 % |
07-02-2025 09:15:00 Friday |
403.15 405 |
411.2 | 402.4 | 125503 |
| 694 | -1.5 -0.37 % |
06-02-2025 15:15:00 Thursday |
404.5 403 |
404.95 | 401.65 | 15435 |
| 695 | -1.05 -0.26 % |
06-02-2025 14:15:00 Thursday |
405.4 404.35 |
410.45 | 404 | 28066 |
| 696 | -3.85 -0.94 % |
06-02-2025 13:15:00 Thursday |
408.5 404.65 |
408.5 | 404.65 | 13537 |
| 697 | 0.3 0.07 % |
06-02-2025 12:15:00 Thursday |
408.6 408.9 |
409.1 | 405.9 | 20759 |
| 698 | -2.05 -0.5 % |
06-02-2025 11:15:00 Thursday |
410.35 408.3 |
410.65 | 408.3 | 34271 |
| 699 | -2 -0.48 % |
06-02-2025 10:15:00 Thursday |
412.6 410.6 |
413.1 | 409 | 14797 |
| 700 | -3 -0.72 % |
06-02-2025 09:15:00 Thursday |
415.35 412.35 |
417.45 | 411.65 | 81262 |
| 701 | -0.4 -0.1 % |
05-02-2025 15:15:00 Wednesday |
412.65 412.25 |
413.2 | 411.8 | 14220 |
| 702 | 1.05 0.25 % |
05-02-2025 14:15:00 Wednesday |
411.9 412.95 |
414 | 411.3 | 35282 |
| 703 | -2.1 -0.51 % |
05-02-2025 13:15:00 Wednesday |
414 411.9 |
414.4 | 411.85 | 21608 |
| 704 | 2.5 0.61 % |
05-02-2025 12:15:00 Wednesday |
411.5 414 |
414 | 411 | 22060 |
| 705 | -2.25 -0.54 % |
05-02-2025 11:15:00 Wednesday |
413.95 411.7 |
414.8 | 411.5 | 25964 |
| 706 | 0.8 0.19 % |
05-02-2025 10:15:00 Wednesday |
413.15 413.95 |
414.6 | 412.2 | 36587 |
| 707 | 4 0.98 % |
05-02-2025 09:15:00 Wednesday |
408.75 412.75 |
413.4 | 407 | 128390 |
| 708 | -0.15 -0.04 % |
04-02-2025 15:15:00 Tuesday |
405.7 405.55 |
406.15 | 404.35 | 24058 |
| 709 | 3 0.75 % |
04-02-2025 14:15:00 Tuesday |
402.55 405.55 |
405.8 | 402.05 | 21902 |
| 710 | -0.2 -0.05 % |
04-02-2025 13:15:00 Tuesday |
402.75 402.55 |
404.65 | 402.3 | 17786 |
| 711 | 2.9 0.73 % |
04-02-2025 12:15:00 Tuesday |
399.7 402.6 |
404 | 398.5 | 24111 |
| 712 | -1.75 -0.44 % |
04-02-2025 11:15:00 Tuesday |
401 399.25 |
401.25 | 397.85 | 22596 |
| 713 | 1.05 0.26 % |
04-02-2025 10:15:00 Tuesday |
399.65 400.7 |
402.55 | 396.85 | 32503 |
| 714 | 4.3 1.09 % |
04-02-2025 09:15:00 Tuesday |
395 399.3 |
402.75 | 392.85 | 155727 |
| 715 | -1.1 -0.28 % |
03-02-2025 15:15:00 Monday |
386.3 385.2 |
386.3 | 383.4 | 26471 |
| 716 | 3.45 0.9 % |
03-02-2025 14:15:00 Monday |
382.8 386.25 |
386.65 | 382 | 52710 |
| 717 | 0.6 0.16 % |
03-02-2025 13:15:00 Monday |
382.25 382.85 |
383.8 | 379.6 | 78710 |
| 718 | 2.15 0.57 % |
03-02-2025 12:15:00 Monday |
380.15 382.3 |
382.4 | 378.3 | 61973 |
| 719 | -4.25 -1.11 % |
03-02-2025 11:15:00 Monday |
384.4 380.15 |
385.9 | 378.3 | 110074 |
| 720 | 3.3 0.87 % |
03-02-2025 10:15:00 Monday |
381.15 384.45 |
385.35 | 378.75 | 110555 |
| 721 | -19.15 -4.79 % |
03-02-2025 09:15:00 Monday |
400.15 381 |
400.4 | 379.9 | 273399 |
| 722 | -1.4 -0.34 % |
01-02-2025 15:15:00 Saturday |
405.9 404.5 |
406.2 | 401.55 | 39154 |
| 723 | -4.65 -1.13 % |
01-02-2025 14:15:00 Saturday |
410.45 405.8 |
412 | 405 | 49609 |
| 724 | 4 0.98 % |
01-02-2025 13:15:00 Saturday |
406.45 410.45 |
414.55 | 404 | 54965 |
| 725 | -8.35 -2.01 % |
01-02-2025 12:15:00 Saturday |
414.85 406.5 |
418.9 | 403.6 | 145962 |
| 726 | -13.3 -3.11 % |
01-02-2025 11:15:00 Saturday |
427.55 414.25 |
430.95 | 412.3 | 162511 |
| 727 | -0.05 -0.01 % |
01-02-2025 10:15:00 Saturday |
427.55 427.5 |
429 | 422.8 | 54610 |
| 728 | 1.45 0.34 % |
01-02-2025 09:15:00 Saturday |
425.75 427.2 |
431.5 | 420.1 | 107078 |
| 729 | 1.8 0.43 % |
31-01-2025 15:15:00 Friday |
422.2 424 |
424 | 421.85 | 34964 |
| 730 | 4.45 1.07 % |
31-01-2025 14:15:00 Friday |
417.75 422.2 |
422.2 | 416.5 | 32171 |
| 731 | -4.2 -1 % |
31-01-2025 13:15:00 Friday |
421.2 417 |
422.85 | 417 | 28464 |
| 732 | 0.05 0.01 % |
31-01-2025 12:15:00 Friday |
421.15 421.2 |
421.65 | 419.3 | 23591 |
| 733 | -0.75 -0.18 % |
31-01-2025 11:15:00 Friday |
421.9 421.15 |
422.45 | 418 | 28266 |
| 734 | 7.5 1.81 % |
31-01-2025 10:15:00 Friday |
414.5 422 |
422.75 | 414.25 | 84745 |
| 735 | -0.1 -0.02 % |
31-01-2025 09:15:00 Friday |
415.05 414.95 |
416.05 | 407.05 | 86242 |
| 736 | 0.35 0.08 % |
30-01-2025 15:15:00 Thursday |
414.1 414.45 |
414.55 | 413.15 | 26116 |
| 737 | 1.45 0.35 % |
30-01-2025 14:15:00 Thursday |
412.35 413.8 |
414.6 | 411.5 | 41784 |
| 738 | -3 -0.72 % |
30-01-2025 13:15:00 Thursday |
415.1 412.1 |
415.65 | 411.25 | 38625 |
| 739 | 2.6 0.63 % |
30-01-2025 12:15:00 Thursday |
412.5 415.1 |
416.9 | 412.5 | 58022 |
| 740 | 2.25 0.55 % |
30-01-2025 11:15:00 Thursday |
410.65 412.9 |
414.4 | 410.1 | 31560 |
| 741 | 0.85 0.21 % |
30-01-2025 10:15:00 Thursday |
409.95 410.8 |
411.9 | 408.25 | 38026 |
| 742 | 6.05 1.5 % |
30-01-2025 09:15:00 Thursday |
403.95 410 |
411.75 | 401.35 | 159132 |
| 743 | -0.55 -0.14 % |
29-01-2025 15:15:00 Wednesday |
400.45 399.9 |
400.45 | 398.5 | 13278 |
| 744 | 1.35 0.34 % |
29-01-2025 14:15:00 Wednesday |
398.65 400 |
400 | 396.75 | 25281 |
| 745 | 2.15 0.54 % |
29-01-2025 13:15:00 Wednesday |
396.8 398.95 |
399.85 | 396.8 | 10150 |
| 746 | -4.1 -1.02 % |
29-01-2025 12:15:00 Wednesday |
401.1 397 |
402.05 | 396.7 | 32432 |
| 747 | 1.5 0.38 % |
29-01-2025 11:15:00 Wednesday |
399.95 401.45 |
402 | 398.15 | 24585 |
| 748 | 1.2 0.3 % |
29-01-2025 10:15:00 Wednesday |
398.4 399.6 |
403.95 | 398.4 | 56980 |
| 749 | 11.45 2.96 % |
29-01-2025 09:15:00 Wednesday |
387.05 398.5 |
400.8 | 386.3 | 79656 |
| 750 | 1.25 0.32 % |
28-01-2025 15:15:00 Tuesday |
386.65 387.9 |
387.95 | 385.95 | 14559 |
| 751 | -4.7 -1.2 % |
28-01-2025 14:15:00 Tuesday |
391.3 386.6 |
393.6 | 385 | 72696 |
| 752 | -1.75 -0.45 % |
28-01-2025 13:15:00 Tuesday |
393.05 391.3 |
393.25 | 389.95 | 25281 |
| 753 | 1.65 0.42 % |
28-01-2025 12:15:00 Tuesday |
391.4 393.05 |
393.15 | 387.15 | 71855 |
| 754 | 9.15 2.39 % |
28-01-2025 11:15:00 Tuesday |
382.3 391.45 |
391.8 | 379.8 | 74192 |
| 755 | -1.6 -0.42 % |
28-01-2025 10:15:00 Tuesday |
383.65 382.05 |
384.55 | 380.65 | 59574 |
| 756 | -13.3 -3.35 % |
28-01-2025 09:15:00 Tuesday |
397 383.7 |
400.75 | 382 | 129665 |
| 757 | -1 -0.26 % |
27-01-2025 15:15:00 Monday |
390 389 |
390.15 | 388 | 58623 |
| 758 | 1.55 0.4 % |
27-01-2025 14:15:00 Monday |
388.45 390 |
390.3 | 386.9 | 67701 |
| 759 | -4 -1.02 % |
27-01-2025 13:15:00 Monday |
392.7 388.7 |
392.85 | 387.55 | 48076 |
| 760 | -0.05 -0.01 % |
27-01-2025 12:15:00 Monday |
392.7 392.65 |
394.3 | 390.75 | 24687 |
| 761 | -1 -0.25 % |
27-01-2025 11:15:00 Monday |
393.75 392.75 |
395.35 | 390.5 | 45736 |
| 762 | -0.8 -0.2 % |
27-01-2025 10:15:00 Monday |
394.5 393.7 |
394.5 | 391.35 | 65062 |
| 763 | -9.25 -2.29 % |
27-01-2025 09:15:00 Monday |
403.55 394.3 |
403.95 | 392.05 | 186990 |
| 764 | -0.45 -0.11 % |
24-01-2025 15:15:00 Friday |
408.45 408 |
409.15 | 407.7 | 28931 |
| 765 | -1.4 -0.34 % |
24-01-2025 14:15:00 Friday |
409.85 408.45 |
409.85 | 407.3 | 51605 |
| 766 | -2.45 -0.59 % |
24-01-2025 13:15:00 Friday |
412 409.55 |
412 | 409.55 | 25948 |
| 767 | -2.6 -0.63 % |
24-01-2025 12:15:00 Friday |
414.3 411.7 |
415.4 | 411.1 | 19132 |
| 768 | -1.15 -0.28 % |
24-01-2025 11:15:00 Friday |
415.75 414.6 |
416.5 | 414.3 | 14383 |
| 769 | 3.2 0.78 % |
24-01-2025 10:15:00 Friday |
412.7 415.9 |
416.3 | 411.4 | 21384 |
| 770 | -8.85 -2.1 % |
24-01-2025 09:15:00 Friday |
421.75 412.9 |
423.6 | 412.2 | 50948 |
| 771 | -0.35 -0.08 % |
23-01-2025 15:15:00 Thursday |
421.6 421.25 |
421.6 | 420.05 | 7130 |
| 772 | -0.2 -0.05 % |
23-01-2025 14:15:00 Thursday |
421.85 421.65 |
422.5 | 420.15 | 26038 |
| 773 | 0.2 0.05 % |
23-01-2025 13:15:00 Thursday |
422.2 422.4 |
423.95 | 420.3 | 22513 |
| 774 | 1.6 0.38 % |
23-01-2025 12:15:00 Thursday |
420.35 421.95 |
422.4 | 419.55 | 13907 |
| 775 | 0.95 0.23 % |
23-01-2025 11:15:00 Thursday |
419.1 420.05 |
420.4 | 416.45 | 13125 |
| 776 | -0.3 -0.07 % |
23-01-2025 10:15:00 Thursday |
419.4 419.1 |
423.25 | 417.5 | 25024 |
| 777 | 0.9 0.22 % |
23-01-2025 09:15:00 Thursday |
418.15 419.05 |
420.95 | 415.5 | 45477 |
| 778 | -0.25 -0.06 % |
22-01-2025 15:15:00 Wednesday |
421.55 421.3 |
421.55 | 419.35 | 6908 |
| 779 | 6.95 1.67 % |
22-01-2025 14:15:00 Wednesday |
415.1 422.05 |
422.15 | 415.1 | 21047 |
| 780 | 0.05 0.01 % |
22-01-2025 13:15:00 Wednesday |
414.95 415 |
415.5 | 412.5 | 6894 |
| 781 | -0.1 -0.02 % |
22-01-2025 12:15:00 Wednesday |
415.1 415 |
415.55 | 412.75 | 6542 |
| 782 | -0.85 -0.2 % |
22-01-2025 11:15:00 Wednesday |
416.35 415.5 |
416.95 | 414.65 | 15218 |
| 783 | -1 -0.24 % |
22-01-2025 10:15:00 Wednesday |
417.5 416.5 |
419.8 | 416.25 | 16985 |
| 784 | -9 -2.11 % |
22-01-2025 09:15:00 Wednesday |
427 418 |
428 | 416 | 24960 |
| 785 | 0.35 0.08 % |
21-01-2025 15:15:00 Tuesday |
427.45 427.8 |
428.25 | 425.2 | 14893 |
| 786 | -3.9 -0.9 % |
21-01-2025 14:15:00 Tuesday |
431.45 427.55 |
431.5 | 426.8 | 9499 |
| 787 | -0.15 -0.03 % |
21-01-2025 13:15:00 Tuesday |
431.8 431.65 |
432 | 428.95 | 7053 |
| 788 | -1 -0.23 % |
21-01-2025 12:15:00 Tuesday |
433.05 432.05 |
433.3 | 430.1 | 9384 |
| 789 | 6.6 1.54 % |
21-01-2025 11:15:00 Tuesday |
427.45 434.05 |
436 | 427.4 | 17234 |
| 790 | -2.5 -0.58 % |
21-01-2025 10:15:00 Tuesday |
430.9 428.4 |
431.1 | 426 | 30974 |
| 791 | -8 -1.82 % |
21-01-2025 09:15:00 Tuesday |
439.55 431.55 |
439.55 | 431 | 19307 |
| 792 | 0.35 0.08 % |
20-01-2025 15:15:00 Monday |
436.7 437.05 |
437.7 | 435.7 | 8487 |
| 793 | -2.45 -0.56 % |
20-01-2025 14:15:00 Monday |
439.15 436.7 |
439.15 | 436 | 10766 |
| 794 | -0.95 -0.22 % |
20-01-2025 13:15:00 Monday |
440 439.05 |
441.95 | 438.4 | 7055 |
| 795 | 2.35 0.54 % |
20-01-2025 12:15:00 Monday |
437.75 440.1 |
441.5 | 437.55 | 7883 |
| 796 | -0.85 -0.19 % |
20-01-2025 11:15:00 Monday |
438.45 437.6 |
439.25 | 436.95 | 127882 |
| 797 | 1.35 0.31 % |
20-01-2025 10:15:00 Monday |
436.3 437.65 |
439.45 | 436 | 20461 |
| 798 | -0.95 -0.22 % |
20-01-2025 09:15:00 Monday |
437 436.05 |
437 | 431.25 | 19088 |
| 799 | 1.1 0.25 % |
17-01-2025 15:15:00 Friday |
432.6 433.7 |
433.9 | 432.6 | 18763 |
| 800 | -1.7 -0.39 % |
17-01-2025 14:15:00 Friday |
434.25 432.55 |
435.3 | 432.55 | 292786 |
| 801 | 0.75 0.17 % |
17-01-2025 13:15:00 Friday |
433.6 434.35 |
435.05 | 432.7 | 3696 |
| 802 | 0.85 0.2 % |
17-01-2025 12:15:00 Friday |
432.75 433.6 |
435.2 | 432.25 | 6848 |
| 803 | 0.7 0.16 % |
17-01-2025 11:15:00 Friday |
432.15 432.85 |
433.6 | 431.25 | 10467 |
| 804 | -6.6 -1.51 % |
17-01-2025 10:15:00 Friday |
438.5 431.9 |
439 | 429.75 | 133480 |
| 805 | 3.05 0.7 % |
17-01-2025 09:15:00 Friday |
435.4 438.45 |
438.9 | 430.7 | 29833 |
| 806 | -0.8 -0.18 % |
16-01-2025 15:15:00 Thursday |
435.75 434.95 |
436.65 | 434.5 | 6889 |
| 807 | 0.65 0.15 % |
16-01-2025 14:15:00 Thursday |
435.1 435.75 |
435.85 | 433.4 | 10490 |
| 808 | -1.3 -0.3 % |
16-01-2025 13:15:00 Thursday |
436.5 435.2 |
436.5 | 434.9 | 7718 |
| 809 | -0.7 -0.16 % |
16-01-2025 12:15:00 Thursday |
437.2 436.5 |
440.05 | 435.75 | 19080 |
| 810 | -1.4 -0.32 % |
16-01-2025 11:15:00 Thursday |
438.6 437.2 |
438.6 | 434.65 | 21221 |
| 811 | 5.2 1.2 % |
16-01-2025 10:15:00 Thursday |
433.05 438.25 |
438.95 | 433.05 | 38717 |
| 812 | -2.6 -0.6 % |
16-01-2025 09:15:00 Thursday |
435.55 432.95 |
440.05 | 432.95 | 69118 |
| 813 | 1.85 0.43 % |
15-01-2025 15:15:00 Wednesday |
427.6 429.45 |
429.5 | 426.2 | 20465 |
| 814 | 3.8 0.9 % |
15-01-2025 14:15:00 Wednesday |
423.8 427.6 |
427.75 | 422.8 | 59698 |
| 815 | -5 -1.17 % |
15-01-2025 13:15:00 Wednesday |
428.7 423.7 |
428.9 | 423.45 | 82089 |
| 816 | -2.35 -0.54 % |
15-01-2025 12:15:00 Wednesday |
431.35 429 |
432.55 | 428.6 | 34791 |
| 817 | 0.5 0.12 % |
15-01-2025 11:15:00 Wednesday |
430.7 431.2 |
432.75 | 429.1 | 47256 |
| 818 | 3.05 0.71 % |
15-01-2025 10:15:00 Wednesday |
427.95 431 |
431.35 | 427.75 | 70302 |
| 819 | 1.95 0.46 % |
15-01-2025 09:15:00 Wednesday |
425.75 427.7 |
429.45 | 420 | 231888 |
| 820 | 1.5 0.36 % |
14-01-2025 15:15:00 Tuesday |
417.3 418.8 |
419.35 | 416.8 | 19477 |
| 821 | 0.7 0.17 % |
14-01-2025 14:15:00 Tuesday |
416.7 417.4 |
418.9 | 415.55 | 39618 |
| 822 | 4.4 1.07 % |
14-01-2025 13:15:00 Tuesday |
412.4 416.8 |
416.95 | 412.15 | 33100 |
| 823 | -0.45 -0.11 % |
14-01-2025 12:15:00 Tuesday |
412.7 412.25 |
413.2 | 409.8 | 31183 |
| 824 | -0.1 -0.02 % |
14-01-2025 11:15:00 Tuesday |
412.95 412.85 |
414.3 | 410.75 | 51772 |
| 825 | 9.75 2.42 % |
14-01-2025 10:15:00 Tuesday |
403.1 412.85 |
413.4 | 401.35 | 59089 |
| 826 | 12.15 3.11 % |
14-01-2025 09:15:00 Tuesday |
391.05 403.2 |
406.4 | 391.05 | 100813 |
| 827 | -1.2 -0.31 % |
13-01-2025 15:15:00 Monday |
389.8 388.6 |
390.45 | 387.3 | 31898 |
| 828 | -0.75 -0.19 % |
13-01-2025 14:15:00 Monday |
391.15 390.4 |
392.95 | 388.45 | 115177 |
| 829 | -5.3 -1.34 % |
13-01-2025 13:15:00 Monday |
396.9 391.6 |
397.45 | 390.15 | 90205 |
| 830 | -5.85 -1.45 % |
13-01-2025 12:15:00 Monday |
402.7 396.85 |
402.7 | 396.1 | 53404 |
| 831 | -1.25 -0.31 % |
13-01-2025 11:15:00 Monday |
403.75 402.5 |
406 | 400 | 68826 |
| 832 | -1.05 -0.26 % |
13-01-2025 10:15:00 Monday |
404.75 403.7 |
408.25 | 402 | 55991 |
| 833 | 8 2.02 % |
13-01-2025 09:15:00 Monday |
396.5 404.5 |
404.5 | 393.95 | 154188 |
| 834 | 0.45 0.11 % |
10-01-2025 15:15:00 Friday |
404 404.45 |
406.6 | 404 | 48800 |
| 835 | 0.15 0.04 % |
10-01-2025 14:15:00 Friday |
403.9 404.05 |
405.3 | 401.3 | 157739 |
| 836 | -5.75 -1.4 % |
10-01-2025 13:15:00 Friday |
409.6 403.85 |
410.7 | 403.5 | 101087 |
| 837 | -0.05 -0.01 % |
10-01-2025 12:15:00 Friday |
410 409.95 |
410.95 | 408.55 | 43513 |
| 838 | -5.3 -1.28 % |
10-01-2025 11:15:00 Friday |
415.4 410.1 |
416.75 | 409.05 | 68462 |
| 839 | 2.45 0.59 % |
10-01-2025 10:15:00 Friday |
412.55 415 |
415.3 | 411.1 | 54311 |
| 840 | -9.85 -2.33 % |
10-01-2025 09:15:00 Friday |
422.85 413 |
423 | 409 | 160018 |
| 841 | 1.85 0.44 % |
09-01-2025 15:15:00 Thursday |
421.15 423 |
423.4 | 421.15 | 7615 |
| 842 | -3.05 -0.72 % |
09-01-2025 14:15:00 Thursday |
424.7 421.65 |
425.25 | 420.5 | 18441 |
| 843 | 0.8 0.19 % |
09-01-2025 13:15:00 Thursday |
424.35 425.15 |
425.15 | 422.65 | 9358 |
| 844 | -1.45 -0.34 % |
09-01-2025 12:15:00 Thursday |
425.65 424.2 |
426.1 | 422.55 | 12714 |
| 845 | -2.15 -0.5 % |
09-01-2025 11:15:00 Thursday |
427.55 425.4 |
428.1 | 424 | 17732 |
| 846 | -5.4 -1.25 % |
09-01-2025 10:15:00 Thursday |
432.5 427.1 |
432.5 | 426.6 | 19450 |
| 847 | -4.3 -0.98 % |
09-01-2025 09:15:00 Thursday |
436.6 432.3 |
436.6 | 429.55 | 34664 |
| 848 | 0 0 % |
08-01-2025 15:15:00 Wednesday |
435.4 435.4 |
435.8 | 434.3 | 8407 |
| 849 | -1.15 -0.26 % |
08-01-2025 14:15:00 Wednesday |
436.35 435.2 |
438.4 | 434.15 | 32144 |
| 850 | 4.7 1.09 % |
08-01-2025 13:15:00 Wednesday |
431.9 436.6 |
436.8 | 430.75 | 14626 |
| 851 | -0.05 -0.01 % |
08-01-2025 12:15:00 Wednesday |
431.95 431.9 |
433.1 | 430.45 | 12603 |
| 852 | -3.5 -0.8 % |
08-01-2025 11:15:00 Wednesday |
435 431.5 |
435.8 | 431.25 | 14107 |
| 853 | -7.55 -1.7 % |
08-01-2025 10:15:00 Wednesday |
442.85 435.3 |
442.85 | 434.4 | 16895 |
| 854 | -4.2 -0.94 % |
08-01-2025 09:15:00 Wednesday |
447 442.8 |
448.15 | 436.85 | 31410 |
| 855 | -0.1 -0.02 % |
07-01-2025 15:15:00 Tuesday |
446.4 446.3 |
446.9 | 445 | 6193 |
| 856 | -1.4 -0.31 % |
07-01-2025 14:15:00 Tuesday |
447.9 446.5 |
448.3 | 445.75 | 6505 |
| 857 | 1.95 0.44 % |
07-01-2025 13:15:00 Tuesday |
446.3 448.25 |
450.2 | 445.85 | 14712 |
| 858 | 2 0.45 % |
07-01-2025 12:15:00 Tuesday |
444.5 446.5 |
446.5 | 443.1 | 24704 |
| 859 | -1.85 -0.42 % |
07-01-2025 11:15:00 Tuesday |
445.45 443.6 |
446.3 | 443.6 | 13738 |
| 860 | -2.8 -0.63 % |
07-01-2025 10:15:00 Tuesday |
447.95 445.15 |
447.95 | 444 | 18991 |
| 861 | -0.35 -0.08 % |
07-01-2025 09:15:00 Tuesday |
447.35 447 |
451.85 | 442.65 | 44280 |
| 862 | -0.5 -0.11 % |
06-01-2025 15:15:00 Monday |
446.7 446.2 |
447.55 | 445.3 | 17468 |
| 863 | -0.2 -0.04 % |
06-01-2025 14:15:00 Monday |
446.9 446.7 |
449 | 443.8 | 22830 |
| 864 | -4.8 -1.06 % |
06-01-2025 13:15:00 Monday |
451.55 446.75 |
451.55 | 446.1 | 28107 |
| 865 | 0.1 0.02 % |
06-01-2025 12:15:00 Monday |
451.65 451.75 |
453.65 | 450.25 | 20348 |
| 866 | 2.35 0.52 % |
06-01-2025 11:15:00 Monday |
449.5 451.85 |
453.75 | 448.1 | 39326 |
| 867 | -9.6 -2.09 % |
06-01-2025 10:15:00 Monday |
459.4 449.8 |
459.75 | 449.8 | 142148 |
| 868 | -9.6 -2.05 % |
06-01-2025 09:15:00 Monday |
468.9 459.3 |
468.9 | 454.9 | 133145 |
| 869 | 0.85 0.18 % |
03-01-2025 15:15:00 Friday |
464.1 464.95 |
466 | 463.4 | 35426 |
| 870 | -2.6 -0.56 % |
03-01-2025 14:15:00 Friday |
466.7 464.1 |
468 | 463.55 | 62997 |
| 871 | -6.3 -1.33 % |
03-01-2025 13:15:00 Friday |
473 466.7 |
474.7 | 466.25 | 70857 |
| 872 | 3.65 0.78 % |
03-01-2025 12:15:00 Friday |
469.6 473.25 |
473.6 | 468.25 | 65802 |
| 873 | 2.35 0.5 % |
03-01-2025 11:15:00 Friday |
467.45 469.8 |
472.8 | 467.05 | 102878 |
| 874 | 5.05 1.09 % |
03-01-2025 10:15:00 Friday |
462.25 467.3 |
470 | 461.6 | 308563 |
| 875 | -2.35 -0.51 % |
03-01-2025 09:15:00 Friday |
464.4 462.05 |
472.4 | 460.6 | 248208 |
| 876 | 1.45 0.32 % |
02-01-2025 15:15:00 Thursday |
458.55 460 |
460.5 | 458.5 | 45662 |
| 877 | 0.65 0.14 % |
02-01-2025 14:15:00 Thursday |
457.95 458.6 |
459.85 | 457.3 | 58383 |
| 878 | 1.85 0.41 % |
02-01-2025 13:15:00 Thursday |
455.65 457.5 |
459 | 455.65 | 48193 |
| 879 | 6.35 1.41 % |
02-01-2025 12:15:00 Thursday |
449.3 455.65 |
455.85 | 448.8 | 49577 |
| 880 | 0.6 0.13 % |
02-01-2025 11:15:00 Thursday |
448.8 449.4 |
450.4 | 447 | 24390 |
| 881 | -0.15 -0.03 % |
02-01-2025 10:15:00 Thursday |
448.65 448.5 |
450.25 | 447.5 | 25073 |
| 882 | 0.5 0.11 % |
02-01-2025 09:15:00 Thursday |
448.5 449 |
453 | 447.15 | 86066 |
| 883 | -0.35 -0.08 % |
01-01-2025 15:15:00 Wednesday |
448.25 447.9 |
449.4 | 447.9 | 5957 |
| 884 | 1.8 0.4 % |
01-01-2025 14:15:00 Wednesday |
446.45 448.25 |
450 | 446.45 | 27424 |
| 885 | 1.2 0.27 % |
01-01-2025 13:15:00 Wednesday |
445.6 446.8 |
447.8 | 445.1 | 5922 |
| 886 | -1.25 -0.28 % |
01-01-2025 12:15:00 Wednesday |
446.85 445.6 |
447.55 | 445.25 | 5145 |
| 887 | -1.15 -0.26 % |
01-01-2025 11:15:00 Wednesday |
448 446.85 |
448.2 | 445.5 | 7790 |
| 888 | 3.35 0.75 % |
01-01-2025 10:15:00 Wednesday |
445.2 448.55 |
448.55 | 445.2 | 13949 |
| 889 | -4.45 -0.99 % |
01-01-2025 09:15:00 Wednesday |
450 445.55 |
450 | 443.75 | 30530 |
| 890 | 0.25 0.06 % |
31-12-2024 15:15:00 Tuesday |
448.8 449.05 |
449.05 | 447.45 | 26419 |
| 891 | -0.75 -0.17 % |
31-12-2024 14:15:00 Tuesday |
449.6 448.85 |
449.65 | 447.25 | 29784 |
| 892 | 1.95 0.44 % |
31-12-2024 13:15:00 Tuesday |
447.65 449.6 |
449.7 | 447.25 | 17339 |
| 893 | 2.25 0.51 % |
31-12-2024 12:15:00 Tuesday |
445.4 447.65 |
448.9 | 445.15 | 35114 |
| 894 | -0.1 -0.02 % |
31-12-2024 11:15:00 Tuesday |
445.5 445.4 |
446.3 | 443.75 | 12976 |
| 895 | 0.4 0.09 % |
31-12-2024 10:15:00 Tuesday |
445.3 445.7 |
447.5 | 444.4 | 22929 |
| 896 | 1.95 0.44 % |
31-12-2024 09:15:00 Tuesday |
442.85 444.8 |
447.2 | 441.25 | 81567 |
| 897 | 4.2 0.95 % |
30-12-2024 15:15:00 Monday |
440.45 444.65 |
445 | 436.2 | 54436 |
| 898 | -3.45 -0.78 % |
30-12-2024 14:15:00 Monday |
443.7 440.25 |
447 | 439 | 79546 |
| 899 | -0.95 -0.21 % |
30-12-2024 13:15:00 Monday |
444.95 444 |
446.05 | 442 | 19667 |
| 900 | -4.75 -1.06 % |
30-12-2024 12:15:00 Monday |
450.1 445.35 |
450.25 | 444.55 | 22404 |
| 901 | 0.5 0.11 % |
30-12-2024 11:15:00 Monday |
449.5 450 |
453.5 | 449.5 | 16386 |
| 902 | -2.8 -0.62 % |
30-12-2024 10:15:00 Monday |
452.5 449.7 |
453.3 | 449.2 | 14623 |
| 903 | -1.45 -0.32 % |
30-12-2024 09:15:00 Monday |
453.95 452.5 |
455.4 | 450.95 | 27219 |
| 904 | 0.4 0.09 % |
27-12-2024 15:15:00 Friday |
453.55 453.95 |
454 | 452.75 | 6649 |
| 905 | -4.7 -1.03 % |
27-12-2024 14:15:00 Friday |
458 453.3 |
458.3 | 451 | 28396 |
| 906 | 0.85 0.19 % |
27-12-2024 13:15:00 Friday |
457.05 457.9 |
458.95 | 456.55 | 9319 |
| 907 | 0 0 % |
27-12-2024 12:15:00 Friday |
457.6 457.6 |
458.2 | 456.4 | 4065 |
| 908 | -1.7 -0.37 % |
27-12-2024 11:15:00 Friday |
459.9 458.2 |
459.9 | 457.5 | 6559 |
| 909 | -0.95 -0.21 % |
27-12-2024 10:15:00 Friday |
461 460.05 |
461 | 458.55 | 11712 |
| 910 | -5.45 -1.17 % |
27-12-2024 09:15:00 Friday |
466.8 461.35 |
466.8 | 460.35 | 25349 |
| 911 | 0.05 0.01 % |
26-12-2024 15:15:00 Thursday |
463.95 464 |
464 | 462.55 | 29297 |
| 912 | 1.85 0.4 % |
26-12-2024 14:15:00 Thursday |
462.1 463.95 |
464 | 460.6 | 45744 |
| 913 | 1.25 0.27 % |
26-12-2024 13:15:00 Thursday |
461 462.25 |
463 | 458.25 | 31691 |
| 914 | 0.45 0.1 % |
26-12-2024 12:15:00 Thursday |
460.25 460.7 |
460.95 | 458.2 | 16127 |
| 915 | -1.3 -0.28 % |
26-12-2024 11:15:00 Thursday |
461.3 460 |
462.5 | 459.5 | 47407 |
| 916 | 3.75 0.82 % |
26-12-2024 10:15:00 Thursday |
457.35 461.1 |
461.1 | 456 | 68922 |
| 917 | 4.9 1.08 % |
26-12-2024 09:15:00 Thursday |
452.5 457.4 |
460.5 | 452 | 104500 |
| 918 | -0.25 -0.06 % |
24-12-2024 15:15:00 Tuesday |
452.7 452.45 |
453.45 | 447.7 | 12258 |
| 919 | -1.8 -0.4 % |
24-12-2024 14:15:00 Tuesday |
454.1 452.3 |
454.3 | 451 | 11964 |
| 920 | -1.9 -0.42 % |
24-12-2024 13:15:00 Tuesday |
455.85 453.95 |
456.4 | 453.25 | 17312 |
| 921 | -0.1 -0.02 % |
24-12-2024 12:15:00 Tuesday |
455.9 455.8 |
457.9 | 454.25 | 8142 |
| 922 | -0.75 -0.16 % |
24-12-2024 11:15:00 Tuesday |
456.8 456.05 |
458.3 | 455.9 | 7854 |
| 923 | 0.9 0.2 % |
24-12-2024 10:15:00 Tuesday |
456 456.9 |
459 | 455.2 | 20839 |
| 924 | -1.35 -0.3 % |
24-12-2024 09:15:00 Tuesday |
457.35 456 |
458.25 | 452.05 | 34199 |
| 925 | 0.7 0.15 % |
23-12-2024 15:15:00 Monday |
456.1 456.8 |
457.3 | 455.65 | 36036 |
| 926 | 1.05 0.23 % |
23-12-2024 14:15:00 Monday |
454.9 455.95 |
457.65 | 454.5 | 21694 |
| 927 | -0.4 -0.09 % |
23-12-2024 13:15:00 Monday |
455.15 454.75 |
457.15 | 453.5 | 10283 |
| 928 | 0.35 0.08 % |
23-12-2024 12:15:00 Monday |
455 455.35 |
457.55 | 454.65 | 5549 |
| 929 | -1.25 -0.27 % |
23-12-2024 11:15:00 Monday |
457 455.75 |
459.3 | 454.15 | 18142 |
| 930 | 2.85 0.63 % |
23-12-2024 10:15:00 Monday |
454.55 457.4 |
458.35 | 451.8 | 26574 |
| 931 | -4.25 -0.93 % |
23-12-2024 09:15:00 Monday |
458.4 454.15 |
460.45 | 449.5 | 102633 |
| 932 | 0.95 0.21 % |
20-12-2024 15:15:00 Friday |
453 453.95 |
453.95 | 451.25 | 56416 |
| 933 | -5.9 -1.29 % |
20-12-2024 14:15:00 Friday |
459 453.1 |
460.3 | 453 | 65708 |
| 934 | -4 -0.86 % |
20-12-2024 13:15:00 Friday |
463.1 459.1 |
463.85 | 459 | 34063 |
| 935 | -4.45 -0.95 % |
20-12-2024 12:15:00 Friday |
467.5 463.05 |
467.65 | 461 | 55915 |
| 936 | -7.9 -1.66 % |
20-12-2024 11:15:00 Friday |
475.5 467.6 |
476.3 | 467.6 | 74626 |
| 937 | 2.95 0.62 % |
20-12-2024 10:15:00 Friday |
472.55 475.5 |
476.2 | 471.95 | 254892 |
| 938 | -8.55 -1.78 % |
20-12-2024 09:15:00 Friday |
481.5 472.95 |
482.1 | 471.55 | 68449 |
| 939 | 0.25 0.05 % |
19-12-2024 15:15:00 Thursday |
479.75 480 |
480.25 | 478.8 | 29406 |
| 940 | 0 0 % |
19-12-2024 14:15:00 Thursday |
480 480 |
482.65 | 478.4 | 22794 |
| 941 | -1.4 -0.29 % |
19-12-2024 13:15:00 Thursday |
481.35 479.95 |
481.35 | 478.8 | 12221 |
| 942 | 0.05 0.01 % |
19-12-2024 12:15:00 Thursday |
481.45 481.5 |
481.9 | 479.4 | 41805 |
| 943 | 5.75 1.21 % |
19-12-2024 11:15:00 Thursday |
475.55 481.3 |
483.5 | 475.55 | 78073 |
| 944 | 1.75 0.37 % |
19-12-2024 10:15:00 Thursday |
474.15 475.9 |
476.7 | 473.05 | 51322 |
| 945 | -3.9 -0.82 % |
19-12-2024 09:15:00 Thursday |
478.1 474.2 |
478.55 | 470 | 221879 |
| 946 | -0.6 -0.12 % |
18-12-2024 15:15:00 Wednesday |
486.9 486.3 |
487.5 | 486 | 6080 |
| 947 | -0.25 -0.05 % |
18-12-2024 14:15:00 Wednesday |
487.25 487 |
487.85 | 485.3 | 8543 |
| 948 | -0.45 -0.09 % |
18-12-2024 13:15:00 Wednesday |
487.65 487.2 |
488.35 | 486 | 8696 |
| 949 | 1.8 0.37 % |
18-12-2024 12:15:00 Wednesday |
485.7 487.5 |
487.75 | 483.05 | 12466 |
| 950 | -1.95 -0.4 % |
18-12-2024 11:15:00 Wednesday |
487.6 485.65 |
489.15 | 485.35 | 13712 |
| 951 | -2.85 -0.58 % |
18-12-2024 10:15:00 Wednesday |
490.85 488 |
493.7 | 487.7 | 29250 |
| 952 | -4.2 -0.85 % |
18-12-2024 09:15:00 Wednesday |
495.25 491.05 |
498 | 489.95 | 48440 |
| 953 | -1.8 -0.36 % |
17-12-2024 15:15:00 Tuesday |
499.55 497.75 |
499.55 | 496.6 | 23844 |
| 954 | 1.25 0.25 % |
17-12-2024 14:15:00 Tuesday |
498 499.25 |
499.7 | 496.55 | 34117 |
| 955 | -4.4 -0.88 % |
17-12-2024 13:15:00 Tuesday |
502 497.6 |
502.05 | 497.6 | 26559 |
| 956 | -0.1 -0.02 % |
17-12-2024 12:15:00 Tuesday |
502 501.9 |
503.75 | 501.25 | 23369 |
| 957 | -1.35 -0.27 % |
17-12-2024 11:15:00 Tuesday |
503.6 502.25 |
504.6 | 501.2 | 24968 |
| 958 | -6.5 -1.28 % |
17-12-2024 10:15:00 Tuesday |
509.7 503.2 |
510.2 | 502.7 | 52848 |
| 959 | 3.35 0.66 % |
17-12-2024 09:15:00 Tuesday |
507 510.35 |
513.2 | 504.5 | 121847 |
| 960 | -1.25 -0.25 % |
16-12-2024 15:15:00 Monday |
507.25 506 |
507.5 | 506 | 6721 |
| 961 | -0.15 -0.03 % |
16-12-2024 14:15:00 Monday |
507.5 507.35 |
508 | 506.55 | 10724 |
| 962 | -0.5 -0.1 % |
16-12-2024 13:15:00 Monday |
508 507.5 |
508.5 | 506.6 | 40336 |
| 963 | 1 0.2 % |
16-12-2024 12:15:00 Monday |
507 508 |
508.15 | 506.55 | 14905 |
| 964 | -0.8 -0.16 % |
16-12-2024 11:15:00 Monday |
507.9 507.1 |
508.7 | 507.1 | 13320 |
| 965 | -2 -0.39 % |
16-12-2024 10:15:00 Monday |
510.3 508.3 |
511.95 | 508 | 26175 |
| 966 | 4.5 0.89 % |
16-12-2024 09:15:00 Monday |
506 510.5 |
513.2 | 506 | 45698 |
| 967 | -0.85 -0.17 % |
13-12-2024 15:15:00 Friday |
504.7 503.85 |
504.85 | 503.85 | 4951 |
| 968 | 0.65 0.13 % |
13-12-2024 14:15:00 Friday |
503.75 504.4 |
505 | 502.45 | 22288 |
| 969 | 3.45 0.69 % |
13-12-2024 13:15:00 Friday |
499.75 503.2 |
503.5 | 498.8 | 14497 |
| 970 | -0.15 -0.03 % |
13-12-2024 12:15:00 Friday |
499.5 499.35 |
501 | 496.6 | 10317 |
| 971 | 5.45 1.1 % |
13-12-2024 11:15:00 Friday |
494.05 499.5 |
499.5 | 492.3 | 51079 |
| 972 | -0.6 -0.12 % |
13-12-2024 10:15:00 Friday |
495.25 494.65 |
495.25 | 490.5 | 18836 |
| 973 | -11.6 -2.29 % |
13-12-2024 09:15:00 Friday |
507 495.4 |
507.3 | 495 | 49656 |
| 974 | -1.05 -0.21 % |
12-12-2024 15:15:00 Thursday |
507.7 506.65 |
508 | 506.65 | 7407 |
| 975 | -1.05 -0.21 % |
12-12-2024 14:15:00 Thursday |
508.8 507.75 |
509.55 | 507 | 37493 |
| 976 | -0.25 -0.05 % |
12-12-2024 13:15:00 Thursday |
509 508.75 |
509.65 | 508.45 | 5581 |
| 977 | 1.15 0.23 % |
12-12-2024 12:15:00 Thursday |
507.75 508.9 |
510.85 | 507.15 | 9532 |
| 978 | -1.5 -0.29 % |
12-12-2024 11:15:00 Thursday |
509.35 507.85 |
509.55 | 507.65 | 16167 |
| 979 | -0.15 -0.03 % |
12-12-2024 10:15:00 Thursday |
509.5 509.35 |
511 | 508.4 | 18467 |
| 980 | -4.45 -0.87 % |
12-12-2024 09:15:00 Thursday |
514.1 509.65 |
514.7 | 508.75 | 28097 |
| 981 | -1.6 -0.31 % |
11-12-2024 15:15:00 Wednesday |
513.6 512 |
513.6 | 511.75 | 29053 |
| 982 | 0.7 0.14 % |
11-12-2024 14:15:00 Wednesday |
512.9 513.6 |
514.15 | 512.4 | 23036 |
| 983 | -1.2 -0.23 % |
11-12-2024 13:15:00 Wednesday |
513.7 512.5 |
515.25 | 512 | 124085 |
| 984 | 0.85 0.17 % |
11-12-2024 12:15:00 Wednesday |
513 513.85 |
514.15 | 511.6 | 19809 |
| 985 | -1.5 -0.29 % |
11-12-2024 11:15:00 Wednesday |
514.5 513 |
515 | 513 | 28946 |
| 986 | -1.5 -0.29 % |
11-12-2024 10:15:00 Wednesday |
516 514.5 |
516.9 | 514 | 47331 |
| 987 | -0.6 -0.12 % |
11-12-2024 09:15:00 Wednesday |
516.6 516 |
520 | 515.1 | 77009 |
| 988 | -0.3 -0.06 % |
10-12-2024 15:15:00 Tuesday |
516.9 516.6 |
517.75 | 516.6 | 13243 |
| 989 | 1.85 0.36 % |
10-12-2024 14:15:00 Tuesday |
515.15 517 |
517.9 | 514.95 | 14503 |
| 990 | 0.95 0.18 % |
10-12-2024 13:15:00 Tuesday |
514.55 515.5 |
515.9 | 514 | 12001 |
| 991 | -1.5 -0.29 % |
10-12-2024 12:15:00 Tuesday |
516.4 514.9 |
516.4 | 513.9 | 140516 |
| 992 | -1.4 -0.27 % |
10-12-2024 11:15:00 Tuesday |
517.85 516.45 |
518.7 | 516.4 | 135764 |
| 993 | 0.85 0.16 % |
10-12-2024 10:15:00 Tuesday |
517 517.85 |
518.7 | 515.5 | 380800 |
| 994 | -1.45 -0.28 % |
10-12-2024 09:15:00 Tuesday |
518.75 517.3 |
521 | 514.45 | 71723 |
| 995 | -0.65 -0.13 % |
09-12-2024 15:15:00 Monday |
515.15 514.5 |
516.5 | 514.5 | 31713 |
| 996 | -1.05 -0.2 % |
09-12-2024 14:15:00 Monday |
516.45 515.4 |
516.8 | 514.05 | 65411 |
| 997 | -1.75 -0.34 % |
09-12-2024 13:15:00 Monday |
518.2 516.45 |
518.2 | 516.3 | 22437 |
| 998 | 0.65 0.13 % |
09-12-2024 12:15:00 Monday |
517.55 518.2 |
518.95 | 514.6 | 173154 |
| 999 | 2.15 0.42 % |
09-12-2024 11:15:00 Monday |
514.85 517 |
518.5 | 514.5 | 69407 |
| 1000 | -2.55 -0.49 % |
09-12-2024 10:15:00 Monday |
517.15 514.6 |
519.65 | 514.4 | 219811 |
| 1001 | 2.7 0.52 % |
09-12-2024 09:15:00 Monday |
514.95 517.65 |
521.6 | 514.9 | 226809 |
| 1002 | -1.7 -0.33 % |
06-12-2024 15:15:00 Friday |
514.2 512.5 |
514.5 | 512.5 | 26297 |
| 1003 | -1.55 -0.3 % |
06-12-2024 14:15:00 Friday |
515.55 514 |
515.7 | 512.2 | 50084 |
| 1004 | 0.4 0.08 % |
06-12-2024 13:15:00 Friday |
514.85 515.25 |
516.5 | 514.55 | 20300 |
| 1005 | 0.15 0.03 % |
06-12-2024 12:15:00 Friday |
514.7 514.85 |
516.65 | 513.9 | 43706 |
| 1006 | -4.55 -0.88 % |
06-12-2024 11:15:00 Friday |
519.35 514.8 |
519.85 | 514.4 | 79848 |
| 1007 | 2.45 0.47 % |
06-12-2024 10:15:00 Friday |
517 519.45 |
523.65 | 516.05 | 190317 |
| 1008 | 2.25 0.44 % |
06-12-2024 09:15:00 Friday |
515 517.25 |
520.5 | 512.2 | 314439 |
| 1009 | 0.85 0.17 % |
05-12-2024 15:15:00 Thursday |
512.15 513 |
513.5 | 512.05 | 63588 |
| 1010 | 2.25 0.44 % |
05-12-2024 14:15:00 Thursday |
509.8 512.05 |
514 | 507 | 107269 |
| 1011 | 0.15 0.03 % |
05-12-2024 13:15:00 Thursday |
509.45 509.6 |
510.45 | 508.3 | 47127 |
| 1012 | -0.9 -0.18 % |
05-12-2024 12:15:00 Thursday |
510.25 509.35 |
511.35 | 508.55 | 41619 |
| 1013 | 5.85 1.16 % |
05-12-2024 11:15:00 Thursday |
504.4 510.25 |
510.7 | 503.55 | 83727 |
| 1014 | -1.35 -0.27 % |
05-12-2024 10:15:00 Thursday |
505.8 504.45 |
508.3 | 501.5 | 59368 |
| 1015 | -5.8 -1.13 % |
05-12-2024 09:15:00 Thursday |
511.35 505.55 |
512.85 | 505.4 | 91767 |
| 1016 | -0.75 -0.15 % |
04-12-2024 15:15:00 Wednesday |
509.95 509.2 |
510.95 | 509 | 13109 |
| 1017 | -1.05 -0.21 % |
04-12-2024 14:15:00 Wednesday |
511.05 510 |
511.1 | 508.2 | 19164 |
| 1018 | 1.75 0.34 % |
04-12-2024 13:15:00 Wednesday |
508.95 510.7 |
513 | 508.5 | 21580 |
| 1019 | 0.8 0.16 % |
04-12-2024 12:15:00 Wednesday |
507.8 508.6 |
509 | 507.5 | 14963 |
| 1020 | 1 0.2 % |
04-12-2024 11:15:00 Wednesday |
507 508 |
508.55 | 504.85 | 31498 |
| 1021 | -4.75 -0.93 % |
04-12-2024 10:15:00 Wednesday |
511.3 506.55 |
512.65 | 506.55 | 54677 |
| 1022 | 8 1.59 % |
04-12-2024 09:15:00 Wednesday |
503 511 |
516.75 | 503 | 162628 |
| 1023 | 0.2 0.04 % |
03-12-2024 15:15:00 Tuesday |
500.8 501 |
501.85 | 500.2 | 26874 |
| 1024 | -1.3 -0.26 % |
03-12-2024 14:15:00 Tuesday |
502.1 500.8 |
502.6 | 499.3 | 57832 |
| 1025 | 1.2 0.24 % |
03-12-2024 13:15:00 Tuesday |
500.9 502.1 |
504 | 500.75 | 77814 |
| 1026 | 0.2 0.04 % |
03-12-2024 12:15:00 Tuesday |
500.85 501.05 |
502.95 | 499.15 | 35051 |
| 1027 | -0.2 -0.04 % |
03-12-2024 11:15:00 Tuesday |
500.75 500.55 |
501 | 499.2 | 23482 |
| 1028 | 0.4 0.08 % |
03-12-2024 10:15:00 Tuesday |
500.25 500.65 |
501.3 | 498.2 | 63441 |
| 1029 | 3.9 0.79 % |
03-12-2024 09:15:00 Tuesday |
496.2 500.1 |
503.55 | 494.75 | 109594 |
| 1030 | 0.05 0.01 % |
02-12-2024 15:15:00 Monday |
495.95 496 |
496.25 | 495 | 10456 |
| 1031 | 0.3 0.06 % |
02-12-2024 14:15:00 Monday |
495.75 496.05 |
496.2 | 494.65 | 16950 |
| 1032 | 0.4 0.08 % |
02-12-2024 13:15:00 Monday |
494.95 495.35 |
496.25 | 494 | 8969 |
| 1033 | -0.05 -0.01 % |
02-12-2024 12:15:00 Monday |
495.3 495.25 |
497.3 | 494.9 | 17915 |
| 1034 | 2 0.41 % |
02-12-2024 11:15:00 Monday |
493.25 495.25 |
495.25 | 491.6 | 23579 |
| 1035 | -0.75 -0.15 % |
02-12-2024 10:15:00 Monday |
493.85 493.1 |
496.2 | 491.6 | 36742 |
| 1036 | -1.35 -0.27 % |
02-12-2024 09:15:00 Monday |
495.15 493.8 |
495.95 | 490 | 51456 |
| 1037 | -0.5 -0.1 % |
29-11-2024 15:15:00 Friday |
495 494.5 |
495.5 | 493.8 | 21047 |
| 1038 | -3.05 -0.61 % |
29-11-2024 14:15:00 Friday |
498.1 495.05 |
499 | 494.7 | 69118 |
| 1039 | 3.65 0.74 % |
29-11-2024 13:15:00 Friday |
494.35 498 |
499 | 493.85 | 65030 |
| 1040 | 1.2 0.24 % |
29-11-2024 12:15:00 Friday |
492.95 494.15 |
494.9 | 492.2 | 19731 |
| 1041 | -1.45 -0.29 % |
29-11-2024 11:15:00 Friday |
494.15 492.7 |
495.1 | 490.25 | 38391 |
| 1042 | 1.35 0.27 % |
29-11-2024 10:15:00 Friday |
492.8 494.15 |
496 | 491.8 | 45663 |
| 1043 | -3.7 -0.75 % |
29-11-2024 09:15:00 Friday |
496.4 492.7 |
497.4 | 491.45 | 104958 |
| 1044 | 0.15 0.03 % |
28-11-2024 15:15:00 Thursday |
494.45 494.6 |
495.5 | 493.55 | 30476 |
| 1045 | 0.55 0.11 % |
28-11-2024 14:15:00 Thursday |
493.9 494.45 |
495.35 | 492.35 | 66716 |
| 1046 | -1.15 -0.23 % |
28-11-2024 13:15:00 Thursday |
494.7 493.55 |
496.3 | 492.6 | 43469 |
| 1047 | -3.55 -0.71 % |
28-11-2024 12:15:00 Thursday |
498.55 495 |
498.55 | 494.55 | 38488 |
| 1048 | 1.05 0.21 % |
28-11-2024 11:15:00 Thursday |
497.55 498.6 |
500.1 | 493.7 | 99939 |
| 1049 | -0.6 -0.12 % |
28-11-2024 10:15:00 Thursday |
498 497.4 |
501 | 495.05 | 156372 |
| 1050 | 4.55 0.92 % |
28-11-2024 09:15:00 Thursday |
492.95 497.5 |
498.9 | 491.15 | 188661 |
| 1051 | 0.45 0.09 % |
27-11-2024 15:15:00 Wednesday |
491.1 491.55 |
492.65 | 491 | 16863 |
| 1052 | -1.1 -0.22 % |
27-11-2024 14:15:00 Wednesday |
491.8 490.7 |
492.75 | 489.65 | 25494 |
| 1053 | -0.85 -0.17 % |
27-11-2024 13:15:00 Wednesday |
492.7 491.85 |
494.85 | 491.35 | 45003 |
| 1054 | 2.1 0.43 % |
27-11-2024 12:15:00 Wednesday |
490.7 492.8 |
492.8 | 490.7 | 15198 |
| 1055 | 2.6 0.53 % |
27-11-2024 11:15:00 Wednesday |
488.55 491.15 |
492 | 488.45 | 20166 |
| 1056 | -0.4 -0.08 % |
27-11-2024 10:15:00 Wednesday |
488.65 488.25 |
489.55 | 487.35 | 18743 |
| 1057 | 3.25 0.67 % |
27-11-2024 09:15:00 Wednesday |
485.75 489 |
491 | 482 | 73365 |
| 1058 | 0.25 0.05 % |
26-11-2024 15:15:00 Tuesday |
484.5 484.75 |
485.6 | 483.65 | 15181 |
| 1059 | -1.2 -0.25 % |
26-11-2024 14:15:00 Tuesday |
485.85 484.65 |
486.15 | 482.4 | 17562 |
| 1060 | -2.65 -0.54 % |
26-11-2024 13:15:00 Tuesday |
488.2 485.55 |
488.4 | 485.55 | 15592 |
| 1061 | 2.35 0.48 % |
26-11-2024 12:15:00 Tuesday |
485.85 488.2 |
488.85 | 484.6 | 20106 |
| 1062 | 0.1 0.02 % |
26-11-2024 11:15:00 Tuesday |
485.5 485.6 |
487.1 | 485.1 | 25069 |
| 1063 | -1.65 -0.34 % |
26-11-2024 10:15:00 Tuesday |
487.55 485.9 |
487.65 | 485.05 | 39193 |
| 1064 | 4.8 0.99 % |
26-11-2024 09:15:00 Tuesday |
483.05 487.85 |
492.1 | 482.15 | 96992 |
| 1065 | 2.15 0.45 % |
25-11-2024 15:15:00 Monday |
481.05 483.2 |
484.5 | 480.8 | 23246 |
| 1066 | -4.9 -1.01 % |
25-11-2024 14:15:00 Monday |
486 481.1 |
487.95 | 480 | 85682 |
| 1067 | -1.65 -0.34 % |
25-11-2024 13:15:00 Monday |
487.65 486 |
488.8 | 485.55 | 47733 |
| 1068 | -0.9 -0.18 % |
25-11-2024 12:15:00 Monday |
488.75 487.85 |
490.7 | 485.2 | 25247 |
| 1069 | -5.8 -1.17 % |
25-11-2024 11:15:00 Monday |
494.7 488.9 |
495.15 | 487.3 | 46512 |
| 1070 | 3.55 0.72 % |
25-11-2024 10:15:00 Monday |
491.3 494.85 |
495.5 | 491.3 | 47852 |
| 1071 | 1.85 0.38 % |
25-11-2024 09:15:00 Monday |
489.5 491.35 |
505 | 488.3 | 297632 |
| 1072 | -1.35 -0.28 % |
22-11-2024 15:15:00 Friday |
478.1 476.75 |
478.4 | 476 | 63996 |
| 1073 | 2.9 0.61 % |
22-11-2024 14:15:00 Friday |
475.5 478.4 |
479.4 | 474.15 | 197080 |
| 1074 | 0.3 0.06 % |
22-11-2024 13:15:00 Friday |
475.5 475.8 |
476.35 | 474.7 | 94040 |
| 1075 | 1.75 0.37 % |
22-11-2024 12:15:00 Friday |
473.5 475.25 |
476.6 | 472.75 | 123602 |
| 1076 | 3.35 0.71 % |
22-11-2024 11:15:00 Friday |
469.9 473.25 |
474 | 469.9 | 154865 |
| 1077 | 0.7 0.15 % |
22-11-2024 10:15:00 Friday |
469.2 469.9 |
472 | 468.45 | 224244 |
| 1078 | 9.4 2.04 % |
22-11-2024 09:15:00 Friday |
459.8 469.2 |
470.8 | 454.2 | 368610 |
| 1079 | 1.1 0.24 % |
21-11-2024 15:15:00 Thursday |
452.9 454 |
454.95 | 452 | 48143 |
| 1080 | 0.9 0.2 % |
21-11-2024 14:15:00 Thursday |
452.1 453 |
455 | 450.6 | 36668 |
| 1081 | -3.6 -0.79 % |
21-11-2024 13:15:00 Thursday |
455.85 452.25 |
456.7 | 451.95 | 51195 |
| 1082 | 5 1.11 % |
21-11-2024 12:15:00 Thursday |
451 456 |
458.5 | 448.55 | 133045 |
| 1083 | 5.9 1.33 % |
21-11-2024 11:15:00 Thursday |
444.9 450.8 |
453 | 444.45 | 115708 |
| 1084 | 7.85 1.8 % |
21-11-2024 10:15:00 Thursday |
436.95 444.8 |
445.35 | 433 | 497634 |
| 1085 | -34.85 -7.39 % |
21-11-2024 09:15:00 Thursday |
471.85 437 |
471.85 | 433.5 | 353761 |
| 1086 | -1.2 -0.26 % |
19-11-2024 15:15:00 Tuesday |
470.2 469 |
471 | 469 | 45070 |
| 1087 | -0.4 -0.08 % |
19-11-2024 14:15:00 Tuesday |
470.9 470.5 |
475.9 | 470.2 | 71049 |
| 1088 | -2.55 -0.54 % |
19-11-2024 13:15:00 Tuesday |
473.55 471 |
475.65 | 470.55 | 53358 |
| 1089 | 1.15 0.24 % |
19-11-2024 12:15:00 Tuesday |
472.75 473.9 |
476.45 | 472.75 | 64673 |
| 1090 | -4.15 -0.87 % |
19-11-2024 11:15:00 Tuesday |
476.9 472.75 |
479.55 | 472.35 | 110352 |
| 1091 | 1.6 0.34 % |
19-11-2024 10:15:00 Tuesday |
475.7 477.3 |
478.5 | 473.5 | 730360 |
| 1092 | 5.85 1.24 % |
19-11-2024 09:15:00 Tuesday |
470 475.85 |
476.45 | 467 | 281679 |
| 1093 | 0.8 0.17 % |
18-11-2024 15:15:00 Monday |
458.6 459.4 |
461.2 | 458.3 | 9860 |
| 1094 | -5.95 -1.28 % |
18-11-2024 14:15:00 Monday |
464.85 458.9 |
464.85 | 458 | 32381 |
| 1095 | 0.25 0.05 % |
18-11-2024 13:15:00 Monday |
464.75 465 |
466.3 | 461.7 | 19087 |
| 1096 | 2.55 0.55 % |
18-11-2024 12:15:00 Monday |
462.85 465.4 |
468.6 | 462.15 | 203891 |
| 1097 | 0.45 0.1 % |
18-11-2024 11:15:00 Monday |
462.1 462.55 |
463.75 | 461 | 154276 |
| 1098 | -2.9 -0.62 % |
18-11-2024 10:15:00 Monday |
464.9 462 |
466.3 | 461.5 | 28200 |
| 1099 | 4 0.87 % |
18-11-2024 09:15:00 Monday |
460.5 464.5 |
466.5 | 456 | 102202 |
| 1100 | 0 0 % |
14-11-2024 15:15:00 Thursday |
455 455 |
456.7 | 454.5 | 24649 |
| 1101 | -1.85 -0.41 % |
14-11-2024 14:15:00 Thursday |
456.6 454.75 |
456.6 | 452.2 | 36956 |
| 1102 | -0.5 -0.11 % |
14-11-2024 13:15:00 Thursday |
457.1 456.6 |
462.25 | 454.1 | 67575 |
| 1103 | 0.65 0.14 % |
14-11-2024 12:15:00 Thursday |
456.4 457.05 |
457.5 | 452 | 136462 |
| 1104 | 1.3 0.29 % |
14-11-2024 11:15:00 Thursday |
454.8 456.1 |
456.5 | 451.7 | 84942 |
| 1105 | -9.25 -1.99 % |
14-11-2024 10:15:00 Thursday |
464.1 454.85 |
466.7 | 454.1 | 200407 |
| 1106 | 1.1 0.24 % |
14-11-2024 09:15:00 Thursday |
463 464.1 |
467.6 | 455 | 175266 |
| 1107 | 0.8 0.17 % |
13-11-2024 15:15:00 Wednesday |
461.2 462 |
464 | 461 | 29810 |
| 1108 | -5.55 -1.19 % |
13-11-2024 14:15:00 Wednesday |
467 461.45 |
467 | 459.25 | 128048 |
| 1109 | 0.85 0.18 % |
13-11-2024 13:15:00 Wednesday |
466.2 467.05 |
471.9 | 463.7 | 41073 |
| 1110 | 2.3 0.5 % |
13-11-2024 12:15:00 Wednesday |
463.95 466.25 |
468.35 | 463.5 | 24968 |
| 1111 | -1.35 -0.29 % |
13-11-2024 11:15:00 Wednesday |
465.05 463.7 |
469.2 | 463.25 | 47827 |
| 1112 | 6.85 1.5 % |
13-11-2024 10:15:00 Wednesday |
458.05 464.9 |
469.3 | 457.55 | 102994 |
| 1113 | -11 -2.35 % |
13-11-2024 09:15:00 Wednesday |
469 458 |
471.9 | 453.25 | 196445 |
| 1114 | 1.2 0.26 % |
12-11-2024 15:15:00 Tuesday |
465.7 466.9 |
468.55 | 465.7 | 18095 |
| 1115 | -5.45 -1.16 % |
12-11-2024 14:15:00 Tuesday |
471.45 466 |
474.25 | 465.45 | 41209 |
| 1116 | -1.6 -0.34 % |
12-11-2024 13:15:00 Tuesday |
473.25 471.65 |
473.25 | 469.2 | 57410 |
| 1117 | -5.95 -1.24 % |
12-11-2024 12:15:00 Tuesday |
479.65 473.7 |
479.7 | 471.9 | 40728 |
| 1118 | -0.7 -0.15 % |
12-11-2024 11:15:00 Tuesday |
479.75 479.05 |
482.65 | 478.75 | 122883 |
| 1119 | -1.65 -0.34 % |
12-11-2024 10:15:00 Tuesday |
481.75 480.1 |
484.7 | 476.65 | 48729 |
| 1120 | -4 -0.82 % |
12-11-2024 09:15:00 Tuesday |
485.85 481.85 |
487.2 | 480 | 183710 |
| 1121 | -1.35 -0.28 % |
11-11-2024 15:15:00 Monday |
481.65 480.3 |
482.4 | 480.15 | 72739 |
| 1122 | -0.05 -0.01 % |
11-11-2024 14:15:00 Monday |
481.7 481.65 |
486.35 | 480.75 | 197191 |
| 1123 | -2.05 -0.42 % |
11-11-2024 13:15:00 Monday |
483.75 481.7 |
485.25 | 479.5 | 166000 |
| 1124 | -0.65 -0.13 % |
11-11-2024 12:15:00 Monday |
484.35 483.7 |
485.6 | 483 | 124308 |
| 1125 | -1.6 -0.33 % |
11-11-2024 11:15:00 Monday |
486.05 484.45 |
488.45 | 482.7 | 412664 |
| 1126 | 11.65 2.45 % |
11-11-2024 10:15:00 Monday |
474.7 486.35 |
489.1 | 473.05 | 522803 |
| 1127 | 22.35 4.94 % |
11-11-2024 09:15:00 Monday |
452.05 474.4 |
476 | 452.05 | 582717 |
| 1128 | 1.6 0.36 % |
08-11-2024 15:15:00 Friday |
449.1 450.7 |
451.2 | 448.2 | 8610 |
| 1129 | -0.15 -0.03 % |
08-11-2024 14:15:00 Friday |
449.25 449.1 |
451.2 | 447.95 | 30424 |
| 1130 | -4 -0.88 % |
08-11-2024 13:15:00 Friday |
453.1 449.1 |
456.5 | 449.1 | 64598 |
| 1131 | 2.35 0.52 % |
08-11-2024 12:15:00 Friday |
451 453.35 |
453.55 | 450.4 | 42583 |
| 1132 | -3.65 -0.8 % |
08-11-2024 11:15:00 Friday |
454.65 451 |
454.65 | 449.5 | 18553 |
| 1133 | -4.8 -1.05 % |
08-11-2024 10:15:00 Friday |
459.3 454.5 |
460.25 | 453.2 | 27884 |
| 1134 | -2.1 -0.45 % |
08-11-2024 09:15:00 Friday |
462 459.9 |
462.15 | 454.1 | 58308 |
| 1135 | -0.1 -0.02 % |
07-11-2024 15:15:00 Thursday |
462 461.9 |
462.6 | 461.05 | 6932 |
| 1136 | -1.2 -0.26 % |
07-11-2024 14:15:00 Thursday |
462.85 461.65 |
463.35 | 460.75 | 34999 |
| 1137 | 0 0 % |
07-11-2024 13:15:00 Thursday |
462.9 462.9 |
463 | 461.55 | 7958 |
| 1138 | 0.2 0.04 % |
07-11-2024 12:15:00 Thursday |
462.35 462.55 |
465.3 | 462 | 18108 |
| 1139 | -1.45 -0.31 % |
07-11-2024 11:15:00 Thursday |
463.95 462.5 |
465.1 | 462 | 15918 |
| 1140 | -0.6 -0.13 % |
07-11-2024 10:15:00 Thursday |
465 464.4 |
465.95 | 461.5 | 22765 |
| 1141 | -1.7 -0.36 % |
07-11-2024 09:15:00 Thursday |
466.25 464.55 |
469.4 | 464 | 125790 |
| 1142 | 0.7 0.15 % |
06-11-2024 15:15:00 Wednesday |
466.95 467.65 |
468.5 | 466.8 | 19380 |
| 1143 | 0.65 0.14 % |
06-11-2024 14:15:00 Wednesday |
466 466.65 |
469.1 | 465.15 | 54330 |
| 1144 | 2.2 0.47 % |
06-11-2024 13:15:00 Wednesday |
464.3 466.5 |
466.95 | 462.3 | 30451 |
| 1145 | 1.55 0.33 % |
06-11-2024 12:15:00 Wednesday |
462.75 464.3 |
464.3 | 460.6 | 23503 |
| 1146 | 1.05 0.23 % |
06-11-2024 11:15:00 Wednesday |
461.95 463 |
464.4 | 460.5 | 43005 |
| 1147 | -3.25 -0.7 % |
06-11-2024 10:15:00 Wednesday |
465 461.75 |
465.95 | 459.45 | 60462 |
| 1148 | 2.3 0.5 % |
06-11-2024 09:15:00 Wednesday |
462.7 465 |
468.35 | 462.4 | 58128 |
| 1149 | -2.45 -0.53 % |
05-11-2024 15:15:00 Tuesday |
461.55 459.1 |
462.25 | 458.1 | 21589 |
| 1150 | -2.7 -0.58 % |
05-11-2024 14:15:00 Tuesday |
464.5 461.8 |
464.85 | 461.1 | 73191 |
| 1151 | 22 4.97 % |
05-11-2024 13:15:00 Tuesday |
442.3 464.3 |
464.65 | 441.25 | 145412 |
| 1152 | 3.05 0.69 % |
05-11-2024 12:15:00 Tuesday |
439 442.05 |
442.95 | 438 | 59183 |
| 1153 | -4.2 -0.95 % |
05-11-2024 11:15:00 Tuesday |
443.2 439 |
444.1 | 436.75 | 73877 |
| 1154 | -4.2 -0.94 % |
05-11-2024 10:15:00 Tuesday |
447.6 443.4 |
449.65 | 441.8 | 52888 |
| 1155 | -3.1 -0.69 % |
05-11-2024 09:15:00 Tuesday |
450.7 447.6 |
451.7 | 444.8 | 75699 |
| 1156 | 0.5 0.11 % |
04-11-2024 15:15:00 Monday |
451 451.5 |
453 | 450.7 | 13478 |
| 1157 | -0.05 -0.01 % |
04-11-2024 14:15:00 Monday |
451.25 451.2 |
453.5 | 449.75 | 21949 |
| 1158 | -1.65 -0.36 % |
04-11-2024 13:15:00 Monday |
452.7 451.05 |
453 | 447.5 | 18931 |
| 1159 | 4.4 0.98 % |
04-11-2024 12:15:00 Monday |
448.5 452.9 |
452.9 | 447.5 | 14623 |
| 1160 | 4.15 0.93 % |
04-11-2024 11:15:00 Monday |
444.35 448.5 |
451.4 | 443.5 | 33140 |
| 1161 | -5.8 -1.29 % |
04-11-2024 10:15:00 Monday |
450.7 444.9 |
451.5 | 443.25 | 55452 |
| 1162 | -13.75 -2.96 % |
04-11-2024 09:15:00 Monday |
464.3 450.55 |
464.3 | 449.25 | 117363 |
| 1163 | -0.5 -0.11 % |
01-11-2024 18:00:00 Friday |
460.3 459.8 |
460.75 | 457.05 | 113595 |
| 1164 | -0.35 -0.08 % |
31-10-2024 15:15:00 Thursday |
455.2 454.85 |
456.7 | 454.85 | 22689 |
| 1165 | 5.25 1.17 % |
31-10-2024 14:15:00 Thursday |
450.05 455.3 |
455.3 | 449.5 | 39282 |
| 1166 | -1.65 -0.37 % |
31-10-2024 13:15:00 Thursday |
451.75 450.1 |
452.7 | 449.7 | 35888 |
| 1167 | -2.65 -0.58 % |
31-10-2024 12:15:00 Thursday |
454.4 451.75 |
454.5 | 450.6 | 29119 |
| 1168 | -2.95 -0.64 % |
31-10-2024 11:15:00 Thursday |
457.5 454.55 |
458.1 | 454.1 | 34793 |
| 1169 | -0.35 -0.08 % |
31-10-2024 10:15:00 Thursday |
458.15 457.8 |
459.4 | 455.8 | 31894 |
| 1170 | -7 -1.51 % |
31-10-2024 09:15:00 Thursday |
465 458 |
465.3 | 456.7 | 70095 |
| 1171 | 0.2 0.04 % |
30-10-2024 15:15:00 Wednesday |
463.8 464 |
464.05 | 462.55 | 15445 |
| 1172 | 0.35 0.08 % |
30-10-2024 14:15:00 Wednesday |
463.5 463.85 |
466.6 | 463.25 | 23190 |
| 1173 | -6.55 -1.39 % |
30-10-2024 13:15:00 Wednesday |
469.8 463.25 |
469.8 | 463.1 | 12042 |
| 1174 | 1.45 0.31 % |
30-10-2024 12:15:00 Wednesday |
468.7 470.15 |
470.75 | 468.4 | 29567 |
| 1175 | -1.1 -0.23 % |
30-10-2024 11:15:00 Wednesday |
470.1 469 |
470.1 | 465.3 | 37955 |
| 1176 | -0.55 -0.12 % |
30-10-2024 10:15:00 Wednesday |
470.65 470.1 |
471 | 468.1 | 36378 |
| 1177 | -1.3 -0.28 % |
30-10-2024 09:15:00 Wednesday |
472 470.7 |
474.3 | 468.15 | 100831 |
| 1178 | 2.65 0.56 % |
29-10-2024 15:15:00 Tuesday |
470.75 473.4 |
473.6 | 470.75 | 29639 |
| 1179 | 10.05 2.18 % |
29-10-2024 14:15:00 Tuesday |
460.7 470.75 |
472.7 | 460.55 | 87949 |
| 1180 | 5.35 1.17 % |
29-10-2024 13:15:00 Tuesday |
455.75 461.1 |
461.6 | 454 | 32696 |
| 1181 | 2.6 0.57 % |
29-10-2024 12:15:00 Tuesday |
453.15 455.75 |
456.5 | 452.05 | 13188 |
| 1182 | 2.25 0.5 % |
29-10-2024 11:15:00 Tuesday |
451.05 453.3 |
453.9 | 449.35 | 21220 |
| 1183 | -1.65 -0.36 % |
29-10-2024 10:15:00 Tuesday |
452.5 450.85 |
452.5 | 447.25 | 23404 |
| 1184 | -0.05 -0.01 % |
29-10-2024 09:15:00 Tuesday |
452.05 452 |
459.45 | 446.05 | 95113 |
| 1185 | -0.4 -0.09 % |
28-10-2024 15:15:00 Monday |
450.7 450.3 |
451.05 | 449.75 | 14219 |
| 1186 | -0.35 -0.08 % |
28-10-2024 14:15:00 Monday |
451.05 450.7 |
454.75 | 449.45 | 97873 |
| 1187 | -2.15 -0.47 % |
28-10-2024 13:15:00 Monday |
453.1 450.95 |
457.9 | 450.2 | 59256 |
| 1188 | 0.2 0.04 % |
28-10-2024 12:15:00 Monday |
452.9 453.1 |
453.15 | 451.05 | 24152 |
| 1189 | -0.2 -0.04 % |
28-10-2024 11:15:00 Monday |
453.45 453.25 |
455.4 | 451.35 | 54889 |
| 1190 | 9.45 2.13 % |
28-10-2024 10:15:00 Monday |
444.3 453.75 |
454.2 | 444.25 | 68669 |
| 1191 | 4.6 1.05 % |
28-10-2024 09:15:00 Monday |
440.05 444.65 |
456.45 | 440.05 | 213973 |
| 1192 | 0.75 0.17 % |
25-10-2024 15:15:00 Friday |
438.25 439 |
440 | 438.25 | 11978 |
| 1193 | 4 0.92 % |
25-10-2024 14:15:00 Friday |
433.7 437.7 |
438.6 | 432.45 | 30311 |
| 1194 | -5.65 -1.29 % |
25-10-2024 13:15:00 Friday |
439.15 433.5 |
439.95 | 433.5 | 27135 |
| 1195 | 1.2 0.27 % |
25-10-2024 12:15:00 Friday |
437.55 438.75 |
439.65 | 435 | 23053 |
| 1196 | -1.1 -0.25 % |
25-10-2024 11:15:00 Friday |
438.75 437.65 |
441.3 | 435.55 | 29857 |
| 1197 | 0.75 0.17 % |
25-10-2024 10:15:00 Friday |
437.95 438.7 |
443.7 | 431.15 | 49637 |
| 1198 | -16 -3.52 % |
25-10-2024 09:15:00 Friday |
454 438 |
458 | 438 | 52547 |
| 1199 | -1.25 -0.28 % |
24-10-2024 15:15:00 Thursday |
453.8 452.55 |
454.25 | 451.95 | 13339 |
| 1200 | 1.45 0.32 % |
24-10-2024 14:15:00 Thursday |
452 453.45 |
453.95 | 449.15 | 38119 |
| 1201 | 0.2 0.04 % |
24-10-2024 13:15:00 Thursday |
452 452.2 |
454 | 451.55 | 21084 |
| 1202 | -0.55 -0.12 % |
24-10-2024 12:15:00 Thursday |
452.55 452 |
454.45 | 451.7 | 22525 |
| 1203 | -0.6 -0.13 % |
24-10-2024 11:15:00 Thursday |
453.15 452.55 |
455.8 | 451.75 | 71218 |
| 1204 | 6.45 1.45 % |
24-10-2024 10:15:00 Thursday |
445.7 452.15 |
453.5 | 445.7 | 49989 |
| 1205 | 7.4 1.69 % |
24-10-2024 09:15:00 Thursday |
438 445.4 |
446.4 | 436.35 | 47526 |
| 1206 | -0.35 -0.08 % |
23-10-2024 15:15:00 Wednesday |
438.2 437.85 |
438.6 | 436.2 | 49270 |
| 1207 | -2.95 -0.67 % |
23-10-2024 14:15:00 Wednesday |
441.25 438.3 |
441.85 | 436.8 | 90051 |
| 1208 | 2.25 0.51 % |
23-10-2024 13:15:00 Wednesday |
439 441.25 |
444.9 | 438.25 | 58561 |
| 1209 | 1.5 0.34 % |
23-10-2024 12:15:00 Wednesday |
437.3 438.8 |
440.5 | 436.35 | 34441 |
| 1210 | -0.9 -0.21 % |
23-10-2024 11:15:00 Wednesday |
438.2 437.3 |
439.85 | 436.5 | 42313 |
| 1211 | -2.85 -0.65 % |
23-10-2024 10:15:00 Wednesday |
441.3 438.45 |
444.5 | 435.6 | 144187 |
| 1212 | 0.85 0.19 % |
23-10-2024 09:15:00 Wednesday |
440.65 441.5 |
446.05 | 426.5 | 288918 |
| 1213 | 1.7 0.38 % |
22-10-2024 15:15:00 Tuesday |
442.5 444.2 |
444.45 | 441.25 | 16067 |
| 1214 | -10.3 -2.28 % |
22-10-2024 14:15:00 Tuesday |
452.45 442.15 |
452.85 | 441.25 | 60465 |
| 1215 | 1.95 0.43 % |
22-10-2024 13:15:00 Tuesday |
450.15 452.1 |
452.15 | 447.15 | 24867 |
| 1216 | -3.65 -0.81 % |
22-10-2024 12:15:00 Tuesday |
453.35 449.7 |
455.25 | 447.85 | 24571 |
| 1217 | -9.15 -1.98 % |
22-10-2024 11:15:00 Tuesday |
462.65 453.5 |
464.9 | 453.4 | 30361 |
| 1218 | 1.8 0.39 % |
22-10-2024 10:15:00 Tuesday |
460.7 462.5 |
462.5 | 453.9 | 38407 |
| 1219 | -2.4 -0.52 % |
22-10-2024 09:15:00 Tuesday |
462.95 460.55 |
467.4 | 455.7 | 57125 |
| 1220 | -3.95 -0.85 % |
21-10-2024 15:15:00 Monday |
464.9 460.95 |
464.9 | 460.05 | 14569 |
| 1221 | 3.1 0.67 % |
21-10-2024 14:15:00 Monday |
461.55 464.65 |
465.1 | 461.45 | 19911 |
| 1222 | -1.75 -0.38 % |
21-10-2024 13:15:00 Monday |
462.35 460.6 |
463.9 | 460.4 | 30568 |
| 1223 | 0.75 0.16 % |
21-10-2024 12:15:00 Monday |
462.05 462.8 |
464.4 | 462 | 22965 |
| 1224 | -2.8 -0.6 % |
21-10-2024 11:15:00 Monday |
465.1 462.3 |
465.5 | 462.3 | 15201 |
| 1225 | -1.35 -0.29 % |
21-10-2024 10:15:00 Monday |
466.35 465 |
466.85 | 464.15 | 10679 |
| 1226 | -10.3 -2.16 % |
21-10-2024 09:15:00 Monday |
476.75 466.45 |
476.75 | 463 | 35376 |
| 1227 | -0.35 -0.07 % |
18-10-2024 15:15:00 Friday |
472.6 472.25 |
473.25 | 471.4 | 11852 |
| 1228 | 1.6 0.34 % |
18-10-2024 14:15:00 Friday |
471 472.6 |
473.6 | 470.55 | 31293 |
| 1229 | -0.45 -0.1 % |
18-10-2024 13:15:00 Friday |
471.45 471 |
473.6 | 470.6 | 29336 |
| 1230 | -0.6 -0.13 % |
18-10-2024 12:15:00 Friday |
472.4 471.8 |
473.4 | 471.4 | 53437 |
| 1231 | 3.7 0.79 % |
18-10-2024 11:15:00 Friday |
468.25 471.95 |
473.4 | 467.25 | 28175 |
| 1232 | 3.3 0.71 % |
18-10-2024 10:15:00 Friday |
464.7 468 |
468 | 463.7 | 30750 |
| 1233 | -4.15 -0.89 % |
18-10-2024 09:15:00 Friday |
468.85 464.7 |
468.85 | 457.85 | 82874 |
| 1234 | -1.05 -0.22 % |
17-10-2024 15:15:00 Thursday |
470 468.95 |
470.75 | 467.15 | 14728 |
| 1235 | 1.5 0.32 % |
17-10-2024 14:15:00 Thursday |
468.5 470 |
470.55 | 468.25 | 20778 |
| 1236 | -2.85 -0.6 % |
17-10-2024 13:15:00 Thursday |
471.2 468.35 |
471.5 | 468.1 | 28200 |
| 1237 | 0 0 % |
17-10-2024 12:15:00 Thursday |
471 471 |
473.3 | 470.35 | 24952 |
| 1238 | 2.35 0.5 % |
17-10-2024 11:15:00 Thursday |
468.5 470.85 |
472.35 | 467.55 | 28350 |
| 1239 | -4.45 -0.94 % |
17-10-2024 10:15:00 Thursday |
472.95 468.5 |
473.6 | 468.5 | 22823 |
| 1240 | -14.05 -2.89 % |
17-10-2024 09:15:00 Thursday |
486.85 472.8 |
486.85 | 470.3 | 46617 |
| 1241 | -0.2 -0.04 % |
16-10-2024 15:15:00 Wednesday |
479 478.8 |
479 | 477.8 | 18905 |
| 1242 | -1.8 -0.37 % |
16-10-2024 14:15:00 Wednesday |
480.8 479 |
482.4 | 478.5 | 69969 |
| 1243 | 1.1 0.23 % |
16-10-2024 13:15:00 Wednesday |
479.45 480.55 |
480.55 | 478.45 | 25397 |
| 1244 | -0.75 -0.16 % |
16-10-2024 12:15:00 Wednesday |
480 479.25 |
481.2 | 478.05 | 53478 |
| 1245 | -0.05 -0.01 % |
16-10-2024 11:15:00 Wednesday |
479.85 479.8 |
480.95 | 477.55 | 33751 |
| 1246 | 0.9 0.19 % |
16-10-2024 10:15:00 Wednesday |
479.05 479.95 |
480.6 | 477.5 | 43286 |
| 1247 | 0.9 0.19 % |
16-10-2024 09:15:00 Wednesday |
478.4 479.3 |
483 | 476.4 | 100821 |
| 1248 | 0.7 0.15 % |
15-10-2024 15:15:00 Tuesday |
476.8 477.5 |
478 | 476.6 | 11420 |
| 1249 | 1.5 0.32 % |
15-10-2024 14:15:00 Tuesday |
475.3 476.8 |
478.5 | 474.5 | 13650 |
| 1250 | -0.7 -0.15 % |
15-10-2024 13:15:00 Tuesday |
476.05 475.35 |
476.05 | 474.1 | 7140 |
| 1251 | 0.2 0.04 % |
15-10-2024 12:15:00 Tuesday |
475.85 476.05 |
476.6 | 475.15 | 7578 |
| 1252 | 0.7 0.15 % |
15-10-2024 11:15:00 Tuesday |
475.6 476.3 |
477.55 | 474.15 | 30249 |
| 1253 | -3.25 -0.68 % |
15-10-2024 10:15:00 Tuesday |
479 475.75 |
479.5 | 475.5 | 27000 |
| 1254 | 2.35 0.49 % |
15-10-2024 09:15:00 Tuesday |
476.7 479.05 |
482 | 475.05 | 87896 |
| 1255 | 0.95 0.2 % |
14-10-2024 15:15:00 Monday |
473.5 474.45 |
474.5 | 472.85 | 18206 |
| 1256 | 0.05 0.01 % |
14-10-2024 14:15:00 Monday |
473.45 473.5 |
474.3 | 472 | 37095 |
| 1257 | 1.55 0.33 % |
14-10-2024 13:15:00 Monday |
471.7 473.25 |
473.65 | 470.5 | 25837 |
| 1258 | -2.25 -0.47 % |
14-10-2024 12:15:00 Monday |
473.9 471.65 |
475.3 | 471.65 | 27960 |
| 1259 | -1.25 -0.26 % |
14-10-2024 11:15:00 Monday |
475.25 474 |
476.7 | 474 | 24509 |
| 1260 | -1.15 -0.24 % |
14-10-2024 10:15:00 Monday |
476.5 475.35 |
478 | 474.6 | 35652 |
| 1261 | 7.45 1.59 % |
14-10-2024 09:15:00 Monday |
468.85 476.3 |
478.8 | 467.85 | 136574 |
| 1262 | 0.9 0.19 % |
11-10-2024 15:15:00 Friday |
467.55 468.45 |
469.1 | 467.4 | 9788 |
| 1263 | 1.3 0.28 % |
11-10-2024 14:15:00 Friday |
466.2 467.5 |
468.3 | 465.95 | 13461 |
| 1264 | -0.85 -0.18 % |
11-10-2024 13:15:00 Friday |
467.3 466.45 |
469.1 | 464.8 | 16637 |
| 1265 | -0.3 -0.06 % |
11-10-2024 12:15:00 Friday |
467.6 467.3 |
468 | 466.4 | 5547 |
| 1266 | -0.25 -0.05 % |
11-10-2024 11:15:00 Friday |
467.25 467 |
468.1 | 465.15 | 18500 |
| 1267 | -4.75 -1.01 % |
11-10-2024 10:15:00 Friday |
472 467.25 |
472.4 | 467 | 15311 |
| 1268 | 1.65 0.35 % |
11-10-2024 09:15:00 Friday |
470.45 472.1 |
472.75 | 463.85 | 43744 |
| 1269 | -0.6 -0.13 % |
10-10-2024 15:15:00 Thursday |
472.2 471.6 |
472.4 | 471 | 23630 |
| 1270 | -0.2 -0.04 % |
10-10-2024 14:15:00 Thursday |
472.65 472.45 |
474.7 | 471.8 | 30210 |
| 1271 | -1.25 -0.26 % |
10-10-2024 13:15:00 Thursday |
473.8 472.55 |
474.5 | 471.25 | 15491 |
| 1272 | -0.65 -0.14 % |
10-10-2024 12:15:00 Thursday |
474.3 473.65 |
475.3 | 472.5 | 29633 |
| 1273 | 1.85 0.39 % |
10-10-2024 11:15:00 Thursday |
472.65 474.5 |
474.8 | 472.3 | 41319 |
| 1274 | -3.3 -0.69 % |
10-10-2024 10:15:00 Thursday |
475.8 472.5 |
476.7 | 471.85 | 65443 |
| 1275 | 1 0.21 % |
10-10-2024 09:15:00 Thursday |
475 476 |
481 | 473 | 153926 |
| 1276 | 2 0.43 % |
09-10-2024 15:15:00 Wednesday |
469.5 471.5 |
472.4 | 469.4 | 20703 |
| 1277 | -4.4 -0.93 % |
09-10-2024 14:15:00 Wednesday |
474.1 469.7 |
474.6 | 469.5 | 72893 |
| 1278 | 0.15 0.03 % |
09-10-2024 13:15:00 Wednesday |
474.15 474.3 |
475.75 | 473 | 42132 |
| 1279 | -0.4 -0.08 % |
09-10-2024 12:15:00 Wednesday |
474.8 474.4 |
477.2 | 473.85 | 37462 |
| 1280 | 2.2 0.47 % |
09-10-2024 11:15:00 Wednesday |
473 475.2 |
477.4 | 472 | 76553 |
| 1281 | 0.65 0.14 % |
09-10-2024 10:15:00 Wednesday |
472.8 473.45 |
476.7 | 471.55 | 76073 |
| 1282 | 3.4 0.72 % |
09-10-2024 09:15:00 Wednesday |
469.4 472.8 |
474.5 | 467.35 | 187108 |
| 1283 | 1.95 0.42 % |
08-10-2024 15:15:00 Tuesday |
465.75 467.7 |
468 | 464.85 | 53780 |
| 1284 | 2.25 0.49 % |
08-10-2024 14:15:00 Tuesday |
463.45 465.7 |
466.75 | 459.7 | 69022 |
| 1285 | 3.05 0.66 % |
08-10-2024 13:15:00 Tuesday |
459.95 463 |
465.85 | 458.9 | 78886 |
| 1286 | 1.9 0.42 % |
08-10-2024 12:15:00 Tuesday |
457.75 459.65 |
460.95 | 455.7 | 63122 |
| 1287 | 0.5 0.11 % |
08-10-2024 11:15:00 Tuesday |
457.05 457.55 |
464.85 | 455.7 | 173427 |
| 1288 | 1.9 0.42 % |
08-10-2024 10:15:00 Tuesday |
455.15 457.05 |
458.3 | 450.5 | 135859 |
| 1289 | 19 4.36 % |
08-10-2024 09:15:00 Tuesday |
435.75 454.75 |
456 | 433 | 282890 |
| 1290 | 0 0 % |
07-10-2024 15:15:00 Monday |
438 438 |
439.7 | 437.5 | 33818 |
| 1291 | -1.95 -0.44 % |
07-10-2024 14:15:00 Monday |
439.9 437.95 |
442.7 | 437.5 | 126037 |
| 1292 | -1 -0.23 % |
07-10-2024 13:15:00 Monday |
441.2 440.2 |
442.5 | 438.85 | 71448 |
| 1293 | -4.3 -0.97 % |
07-10-2024 12:15:00 Monday |
445.5 441.2 |
445.7 | 439.3 | 65998 |
| 1294 | -0.45 -0.1 % |
07-10-2024 11:15:00 Monday |
445.7 445.25 |
450.55 | 443.05 | 69004 |
| 1295 | -10.75 -2.36 % |
07-10-2024 10:15:00 Monday |
456.25 445.5 |
458.5 | 440.8 | 134334 |
| 1296 | -11.55 -2.47 % |
07-10-2024 09:15:00 Monday |
467.95 456.4 |
470 | 454.85 | 108658 |
| 1297 | -2.1 -0.45 % |
04-10-2024 15:15:00 Friday |
464.4 462.3 |
465.4 | 460.5 | 37664 |
| 1298 | 1.4 0.3 % |
04-10-2024 14:15:00 Friday |
463.05 464.45 |
464.5 | 460.2 | 58113 |
| 1299 | -0.6 -0.13 % |
04-10-2024 13:15:00 Friday |
463.6 463 |
463.85 | 459.1 | 64382 |
| 1300 | -5.2 -1.11 % |
04-10-2024 12:15:00 Friday |
468.6 463.4 |
468.8 | 462.5 | 84299 |
| 1301 | 1.9 0.41 % |
04-10-2024 11:15:00 Friday |
466.85 468.75 |
469.5 | 465.7 | 45354 |
| 1302 | 5.65 1.23 % |
04-10-2024 10:15:00 Friday |
461.2 466.85 |
468 | 459.1 | 131843 |
| 1303 | -4.45 -0.95 % |
04-10-2024 09:15:00 Friday |
466.05 461.6 |
468.05 | 457.75 | 289899 |
| 1304 | 1.15 0.25 % |
03-10-2024 15:15:00 Thursday |
467.6 468.75 |
468.9 | 467.05 | 81627 |
| 1305 | -0.85 -0.18 % |
03-10-2024 14:15:00 Thursday |
468.45 467.6 |
469.65 | 464.55 | 200711 |
| 1306 | -4.9 -1.04 % |
03-10-2024 13:15:00 Thursday |
473.3 468.4 |
473.65 | 466.25 | 206156 |
| 1307 | -3.35 -0.7 % |
03-10-2024 12:15:00 Thursday |
477 473.65 |
479.3 | 472.4 | 155088 |
| 1308 | -5.6 -1.16 % |
03-10-2024 11:15:00 Thursday |
482.95 477.35 |
483.35 | 475.8 | 117007 |
| 1309 | -2.25 -0.46 % |
03-10-2024 10:15:00 Thursday |
485.2 482.95 |
486.8 | 482.1 | 77718 |
| 1310 | -0.95 -0.2 % |
03-10-2024 09:15:00 Thursday |
486.15 485.2 |
491.95 | 480.15 | 196046 |
| 1311 | 1.4 0.28 % |
01-10-2024 15:15:00 Tuesday |
493.4 494.8 |
495 | 493.4 | 33926 |
| 1312 | -0.7 -0.14 % |
01-10-2024 14:15:00 Tuesday |
494.25 493.55 |
495.65 | 491.75 | 71491 |
| 1313 | 0.1 0.02 % |
01-10-2024 13:15:00 Tuesday |
494.45 494.55 |
496.45 | 494 | 19213 |
| 1314 | 0.2 0.04 % |
01-10-2024 12:15:00 Tuesday |
494.3 494.5 |
494.8 | 492.2 | 27844 |
| 1315 | -0.95 -0.19 % |
01-10-2024 11:15:00 Tuesday |
495.1 494.15 |
496 | 492.9 | 66568 |
| 1316 | -4.4 -0.88 % |
01-10-2024 10:15:00 Tuesday |
499.5 495.1 |
499.65 | 494.65 | 129746 |
| 1317 | 9.7 1.98 % |
01-10-2024 09:15:00 Tuesday |
490 499.7 |
504.9 | 489 | 419566 |
| 1318 | -0.3 -0.06 % |
30-09-2024 15:15:00 Monday |
487.75 487.45 |
488.35 | 486.3 | 20345 |
| 1319 | -2.1 -0.43 % |
30-09-2024 14:15:00 Monday |
490 487.9 |
491.95 | 487.55 | 46828 |
| 1320 | -6.05 -1.22 % |
30-09-2024 13:15:00 Monday |
496.25 490.2 |
496.25 | 490.2 | 32734 |
| 1321 | 0 0 % |
30-09-2024 12:15:00 Monday |
495.9 495.9 |
498.8 | 494.35 | 29694 |
| 1322 | 3.85 0.78 % |
30-09-2024 11:15:00 Monday |
492.1 495.95 |
497.95 | 491 | 42994 |
| 1323 | 1.9 0.39 % |
30-09-2024 10:15:00 Monday |
490.65 492.55 |
492.9 | 489.2 | 38626 |
| 1324 | -1.85 -0.38 % |
30-09-2024 09:15:00 Monday |
492.4 490.55 |
493.7 | 486.2 | 100528 |
| 1325 | -1.6 -0.32 % |
27-09-2024 15:15:00 Friday |
494.6 493 |
494.8 | 492.05 | 55977 |
| 1326 | 4.3 0.88 % |
27-09-2024 14:15:00 Friday |
490 494.3 |
494.5 | 489.15 | 88878 |
| 1327 | 2.65 0.54 % |
27-09-2024 13:15:00 Friday |
487.1 489.75 |
491.4 | 486.55 | 32656 |
| 1328 | -1.75 -0.36 % |
27-09-2024 12:15:00 Friday |
489.55 487.8 |
491.4 | 486.35 | 56687 |
| 1329 | 0.1 0.02 % |
27-09-2024 11:15:00 Friday |
489.85 489.95 |
492.2 | 488.55 | 59404 |
| 1330 | -1.2 -0.24 % |
27-09-2024 10:15:00 Friday |
491.05 489.85 |
495.8 | 489.1 | 197192 |
| 1331 | 12.3 2.57 % |
27-09-2024 09:15:00 Friday |
479 491.3 |
491.3 | 479 | 158062 |
| 1332 | 1.2 0.25 % |
26-09-2024 15:15:00 Thursday |
480.1 481.3 |
482.25 | 479.95 | 24669 |
| 1333 | 3.75 0.79 % |
26-09-2024 14:15:00 Thursday |
476.55 480.3 |
480.8 | 476.55 | 48031 |
| 1334 | -0.6 -0.13 % |
26-09-2024 13:15:00 Thursday |
477 476.4 |
477.8 | 475.25 | 25111 |
| 1335 | -0.6 -0.13 % |
26-09-2024 12:15:00 Thursday |
477.7 477.1 |
477.85 | 476.5 | 14377 |
| 1336 | -2.05 -0.43 % |
26-09-2024 11:15:00 Thursday |
479.85 477.8 |
480.3 | 477.7 | 17933 |
| 1337 | 0.65 0.14 % |
26-09-2024 10:15:00 Thursday |
479.2 479.85 |
482.5 | 478.3 | 24268 |
| 1338 | -5.3 -1.1 % |
26-09-2024 09:15:00 Thursday |
483.75 478.45 |
484.3 | 475.5 | 73631 |
| 1339 | 0.25 0.05 % |
25-09-2024 15:15:00 Wednesday |
483.45 483.7 |
483.8 | 482.55 | 13263 |
| 1340 | 0.8 0.17 % |
25-09-2024 14:15:00 Wednesday |
483.15 483.95 |
484.45 | 481.7 | 28315 |
| 1341 | 1.65 0.34 % |
25-09-2024 13:15:00 Wednesday |
481.4 483.05 |
483.8 | 481.2 | 14915 |
| 1342 | -0.7 -0.15 % |
25-09-2024 12:15:00 Wednesday |
482.4 481.7 |
482.7 | 480.5 | 14427 |
| 1343 | -2.8 -0.58 % |
25-09-2024 11:15:00 Wednesday |
484.85 482.05 |
485.25 | 481.35 | 20168 |
| 1344 | 1.05 0.22 % |
25-09-2024 10:15:00 Wednesday |
483.6 484.65 |
485.6 | 482.8 | 36921 |
| 1345 | -7.85 -1.6 % |
25-09-2024 09:15:00 Wednesday |
491.65 483.8 |
491.65 | 483.5 | 42144 |
| 1346 | -0.65 -0.13 % |
24-09-2024 15:15:00 Tuesday |
490.65 490 |
491 | 489.4 | 16301 |
| 1347 | -1.05 -0.21 % |
24-09-2024 14:15:00 Tuesday |
491.7 490.65 |
491.75 | 488.25 | 51928 |
| 1348 | 2.35 0.48 % |
24-09-2024 13:15:00 Tuesday |
489.45 491.8 |
492.95 | 489.2 | 38354 |
| 1349 | 0.7 0.14 % |
24-09-2024 12:15:00 Tuesday |
489 489.7 |
490.3 | 488.2 | 22573 |
| 1350 | 1.75 0.36 % |
24-09-2024 11:15:00 Tuesday |
487 488.75 |
491.35 | 486.65 | 64919 |
| 1351 | -1.8 -0.37 % |
24-09-2024 10:15:00 Tuesday |
488.9 487.1 |
491.3 | 486.2 | 44224 |
| 1352 | -0.5 -0.1 % |
24-09-2024 09:15:00 Tuesday |
489.45 488.95 |
493.5 | 487.25 | 109268 |
| 1353 | -0.15 -0.03 % |
23-09-2024 15:15:00 Monday |
491 490.85 |
492.05 | 490.65 | 20107 |
| 1354 | 0.25 0.05 % |
23-09-2024 14:15:00 Monday |
490.75 491 |
492.7 | 490.25 | 39689 |
| 1355 | 0.35 0.07 % |
23-09-2024 13:15:00 Monday |
490.2 490.55 |
491.65 | 489.6 | 13658 |
| 1356 | 0.2 0.04 % |
23-09-2024 12:15:00 Monday |
490 490.2 |
491.65 | 489.6 | 19190 |
| 1357 | -1.35 -0.27 % |
23-09-2024 11:15:00 Monday |
491.35 490 |
492 | 489 | 17806 |
| 1358 | 5.15 1.06 % |
23-09-2024 10:15:00 Monday |
486.2 491.35 |
494.5 | 486 | 71503 |
| 1359 | 4.25 0.88 % |
23-09-2024 09:15:00 Monday |
482.25 486.5 |
487.95 | 482.25 | 44902 |
| 1360 | 1.05 0.22 % |
20-09-2024 15:15:00 Friday |
481.8 482.85 |
483.35 | 481.25 | 21332 |
| 1361 | -3.1 -0.64 % |
20-09-2024 14:15:00 Friday |
484.9 481.8 |
488.5 | 480.75 | 131421 |
| 1362 | 0.5 0.1 % |
20-09-2024 13:15:00 Friday |
484.3 484.8 |
484.9 | 480.85 | 89709 |
| 1363 | -1.05 -0.22 % |
20-09-2024 12:15:00 Friday |
485.1 484.05 |
486.25 | 483.1 | 47925 |
| 1364 | 1.3 0.27 % |
20-09-2024 11:15:00 Friday |
484 485.3 |
485.75 | 480.65 | 62008 |
| 1365 | 4.8 1 % |
20-09-2024 10:15:00 Friday |
479 483.8 |
485.2 | 478.75 | 67645 |
| 1366 | -5.55 -1.15 % |
20-09-2024 09:15:00 Friday |
484.55 479 |
487.15 | 476.85 | 153822 |
| 1367 | 0.7 0.15 % |
19-09-2024 15:15:00 Thursday |
481.3 482 |
482 | 479.55 | 27478 |
| 1368 | 9.95 2.11 % |
19-09-2024 14:15:00 Thursday |
471.55 481.5 |
482 | 471.1 | 48758 |
| 1369 | 1.25 0.27 % |
19-09-2024 13:15:00 Thursday |
470.5 471.75 |
473.8 | 470.4 | 25174 |
| 1370 | 1.5 0.32 % |
19-09-2024 12:15:00 Thursday |
468.5 470 |
476 | 466.85 | 77968 |
| 1371 | -6.65 -1.4 % |
19-09-2024 11:15:00 Thursday |
475.25 468.6 |
475.5 | 463 | 167855 |
| 1372 | -3.05 -0.64 % |
19-09-2024 10:15:00 Thursday |
478.3 475.25 |
481.4 | 473.2 | 91947 |
| 1373 | -17 -3.43 % |
19-09-2024 09:15:00 Thursday |
495 478 |
500 | 477.9 | 148681 |
| 1374 | -0.8 -0.16 % |
18-09-2024 15:15:00 Wednesday |
492.3 491.5 |
493.15 | 491.05 | 24695 |
| 1375 | 2.05 0.42 % |
18-09-2024 14:15:00 Wednesday |
490.25 492.3 |
493.55 | 489 | 56789 |
| 1376 | -0.8 -0.16 % |
18-09-2024 13:15:00 Wednesday |
491.2 490.4 |
492.35 | 486.55 | 102708 |
| 1377 | -6.8 -1.36 % |
18-09-2024 12:15:00 Wednesday |
498.3 491.5 |
499.8 | 491.4 | 108578 |
| 1378 | 3.7 0.75 % |
18-09-2024 11:15:00 Wednesday |
494.85 498.55 |
498.85 | 494 | 69350 |
| 1379 | -0.45 -0.09 % |
18-09-2024 10:15:00 Wednesday |
495.1 494.65 |
495.8 | 492.25 | 69540 |
| 1380 | 7.15 1.47 % |
18-09-2024 09:15:00 Wednesday |
488.05 495.2 |
500 | 487.75 | 398883 |
| 1381 | 2.05 0.42 % |
17-09-2024 15:15:00 Tuesday |
482.4 484.45 |
484.5 | 481.7 | 26659 |
| 1382 | -2.65 -0.55 % |
17-09-2024 14:15:00 Tuesday |
484.8 482.15 |
486 | 480.5 | 72062 |
| 1383 | 3.1 0.64 % |
17-09-2024 13:15:00 Tuesday |
481.6 484.7 |
486 | 481 | 72378 |
| 1384 | 0.4 0.08 % |
17-09-2024 12:15:00 Tuesday |
481.05 481.45 |
481.8 | 477.1 | 124284 |
| 1385 | -0.05 -0.01 % |
17-09-2024 11:15:00 Tuesday |
481.4 481.35 |
482 | 479.85 | 66637 |
| 1386 | -0.55 -0.11 % |
17-09-2024 10:15:00 Tuesday |
481.6 481.05 |
482.55 | 479.5 | 114451 |
| 1387 | -9.35 -1.91 % |
17-09-2024 09:15:00 Tuesday |
490.6 481.25 |
490.6 | 481 | 196642 |
| 1388 | 0.55 0.11 % |
16-09-2024 15:15:00 Monday |
491.15 491.7 |
492 | 490.9 | 29768 |
| 1389 | 0.25 0.05 % |
16-09-2024 14:15:00 Monday |
490.95 491.2 |
491.25 | 489.45 | 49844 |
| 1390 | -1.4 -0.28 % |
16-09-2024 13:15:00 Monday |
492.55 491.15 |
492.9 | 490 | 27468 |
| 1391 | 1.95 0.4 % |
16-09-2024 12:15:00 Monday |
490.9 492.85 |
492.85 | 490.3 | 33052 |
| 1392 | -1.2 -0.24 % |
16-09-2024 11:15:00 Monday |
492.05 490.85 |
492.95 | 489.95 | 39552 |
| 1393 | -1.6 -0.32 % |
16-09-2024 10:15:00 Monday |
494.05 492.45 |
494.3 | 488.3 | 97927 |
| 1394 | -9.3 -1.85 % |
16-09-2024 09:15:00 Monday |
503.35 494.05 |
503.35 | 492 | 164596 |
| 1395 | 0.6 0.12 % |
13-09-2024 15:15:00 Friday |
499.8 500.4 |
500.5 | 499.55 | 10651 |
| 1396 | 1.25 0.25 % |
13-09-2024 14:15:00 Friday |
498.5 499.75 |
500.35 | 497.05 | 24178 |
| 1397 | -4.4 -0.87 % |
13-09-2024 13:15:00 Friday |
503 498.6 |
503 | 497.35 | 22214 |
| 1398 | 0.7 0.14 % |
13-09-2024 12:15:00 Friday |
502.55 503.25 |
504.1 | 501.5 | 13942 |
| 1399 | -5.4 -1.06 % |
13-09-2024 11:15:00 Friday |
507.6 502.2 |
507.6 | 499.7 | 37976 |
| 1400 | -1.2 -0.24 % |
13-09-2024 10:15:00 Friday |
508.7 507.5 |
511.15 | 507.1 | 23063 |
| 1401 | -1.5 -0.29 % |
13-09-2024 09:15:00 Friday |
510.05 508.55 |
511 | 504.5 | 45959 |
| 1402 | -1.15 -0.23 % |
12-09-2024 15:15:00 Thursday |
507 505.85 |
507 | 505.05 | 27661 |
| 1403 | 2.35 0.47 % |
12-09-2024 14:15:00 Thursday |
504.7 507.05 |
508.15 | 502.7 | 51293 |
| 1404 | 0.65 0.13 % |
12-09-2024 13:15:00 Thursday |
503.5 504.15 |
506.4 | 500.45 | 36346 |
| 1405 | 3.8 0.76 % |
12-09-2024 12:15:00 Thursday |
499.8 503.6 |
504.7 | 499.6 | 62449 |
| 1406 | 0.5 0.1 % |
12-09-2024 11:15:00 Thursday |
498.9 499.4 |
499.9 | 496 | 27242 |
| 1407 | 0.25 0.05 % |
12-09-2024 10:15:00 Thursday |
498.65 498.9 |
501.5 | 496.85 | 62838 |
| 1408 | -6.8 -1.35 % |
12-09-2024 09:15:00 Thursday |
505 498.2 |
509.35 | 494 | 169724 |
| 1409 | -0.6 -0.12 % |
11-09-2024 15:15:00 Wednesday |
501.7 501.1 |
502.5 | 500.35 | 19565 |
| 1410 | -3.8 -0.75 % |
11-09-2024 14:15:00 Wednesday |
505.35 501.55 |
507.3 | 499.65 | 51234 |
| 1411 | -5.05 -0.99 % |
11-09-2024 13:15:00 Wednesday |
511 505.95 |
511.5 | 505.5 | 19037 |
| 1412 | -0.05 -0.01 % |
11-09-2024 12:15:00 Wednesday |
511.1 511.05 |
512.3 | 510.15 | 6619 |
| 1413 | -2 -0.39 % |
11-09-2024 11:15:00 Wednesday |
513 511 |
513.2 | 510.1 | 10565 |
| 1414 | 3.1 0.61 % |
11-09-2024 10:15:00 Wednesday |
509.9 513 |
514.5 | 508.65 | 24493 |
| 1415 | -2.1 -0.41 % |
11-09-2024 09:15:00 Wednesday |
511.75 509.65 |
515.55 | 504.6 | 95608 |
| 1416 | 0.45 0.09 % |
10-09-2024 15:15:00 Tuesday |
511.35 511.8 |
512 | 509.45 | 74923 |
| 1417 | -2.9 -0.56 % |
10-09-2024 14:15:00 Tuesday |
514.25 511.35 |
514.25 | 508.65 | 66114 |
| 1418 | -0.6 -0.12 % |
10-09-2024 13:15:00 Tuesday |
515 514.4 |
519.4 | 513.65 | 34754 |
| 1419 | 0.3 0.06 % |
10-09-2024 12:15:00 Tuesday |
515.1 515.4 |
518.8 | 514.7 | 16579 |
| 1420 | 0.8 0.16 % |
10-09-2024 11:15:00 Tuesday |
514.3 515.1 |
516.15 | 512.6 | 18858 |
| 1421 | -4.75 -0.92 % |
10-09-2024 10:15:00 Tuesday |
519.05 514.3 |
519.65 | 511.7 | 45878 |
| 1422 | -10.2 -1.93 % |
10-09-2024 09:15:00 Tuesday |
528.8 518.6 |
528.8 | 516.75 | 91127 |
| 1423 | 0.45 0.09 % |
09-09-2024 15:15:00 Monday |
524.4 524.85 |
525 | 522.7 | 30613 |
| 1424 | 7.5 1.45 % |
09-09-2024 14:15:00 Monday |
516.9 524.4 |
524.85 | 516.6 | 58706 |
| 1425 | 0.55 0.11 % |
09-09-2024 13:15:00 Monday |
515.95 516.5 |
519.8 | 515.15 | 47441 |
| 1426 | 1.2 0.23 % |
09-09-2024 12:15:00 Monday |
514.7 515.9 |
516.25 | 513.25 | 54758 |
| 1427 | -4.15 -0.8 % |
09-09-2024 11:15:00 Monday |
518.95 514.8 |
520.3 | 514.45 | 89888 |
| 1428 | -1.45 -0.28 % |
09-09-2024 10:15:00 Monday |
520.5 519.05 |
524.3 | 517.55 | 121338 |
| 1429 | -19.6 -3.63 % |
09-09-2024 09:15:00 Monday |
540.1 520.5 |
543.3 | 520.4 | 233589 |
| 1430 | 0.35 0.06 % |
06-09-2024 15:15:00 Friday |
544.65 545 |
545.65 | 544 | 31422 |
| 1431 | 1.55 0.29 % |
06-09-2024 14:15:00 Friday |
542.95 544.5 |
547.9 | 542.75 | 90286 |
| 1432 | -4.35 -0.79 % |
06-09-2024 13:15:00 Friday |
547.45 543.1 |
548.25 | 542 | 54280 |
| 1433 | -2.9 -0.53 % |
06-09-2024 12:15:00 Friday |
549.95 547.05 |
551.75 | 546.4 | 28056 |
| 1434 | 2.45 0.45 % |
06-09-2024 11:15:00 Friday |
547.5 549.95 |
550.75 | 546.15 | 32777 |
| 1435 | -0.65 -0.12 % |
06-09-2024 10:15:00 Friday |
547.75 547.1 |
551.9 | 545 | 72020 |
| 1436 | -6.85 -1.23 % |
06-09-2024 09:15:00 Friday |
555 548.15 |
558.8 | 544.05 | 155570 |
| 1437 | 0.65 0.12 % |
05-09-2024 15:15:00 Thursday |
557.55 558.2 |
559.1 | 557.55 | 21578 |
| 1438 | -5.95 -1.06 % |
05-09-2024 14:15:00 Thursday |
563.95 558 |
564 | 556.5 | 44246 |
| 1439 | -0.15 -0.03 % |
05-09-2024 13:15:00 Thursday |
564 563.85 |
566.25 | 563.2 | 23702 |
| 1440 | 0.45 0.08 % |
05-09-2024 12:15:00 Thursday |
563.55 564 |
565.6 | 561.75 | 13844 |
| 1441 | -2.2 -0.39 % |
05-09-2024 11:15:00 Thursday |
565.6 563.4 |
565.75 | 562.65 | 17540 |
| 1442 | 2.95 0.52 % |
05-09-2024 10:15:00 Thursday |
562.8 565.75 |
566.5 | 560.15 | 46930 |
| 1443 | 6.45 1.16 % |
05-09-2024 09:15:00 Thursday |
556.25 562.7 |
564.3 | 555.95 | 120591 |
| 1444 | -0.6 -0.11 % |
04-09-2024 15:15:00 Wednesday |
556 555.4 |
556 | 554.9 | 21521 |
| 1445 | 1.85 0.33 % |
04-09-2024 14:15:00 Wednesday |
554.05 555.9 |
556.25 | 552.05 | 52029 |
| 1446 | 0.8 0.14 % |
04-09-2024 13:15:00 Wednesday |
553 553.8 |
554.3 | 552.1 | 26294 |
| 1447 | 2.45 0.45 % |
04-09-2024 12:15:00 Wednesday |
550.55 553 |
553.8 | 550.3 | 24973 |
| 1448 | -1.2 -0.22 % |
04-09-2024 11:15:00 Wednesday |
551.75 550.55 |
551.75 | 549.25 | 22577 |
| 1449 | -2.4 -0.43 % |
04-09-2024 10:15:00 Wednesday |
554.05 551.65 |
554.15 | 549 | 61595 |
| 1450 | 8.8 1.61 % |
04-09-2024 09:15:00 Wednesday |
545.3 554.1 |
556 | 545.3 | 220382 |
| 1451 | 1.1 0.2 % |
03-09-2024 15:15:00 Tuesday |
558.1 559.2 |
561.8 | 558 | 50263 |
| 1452 | 15.55 2.87 % |
03-09-2024 14:15:00 Tuesday |
542.2 557.75 |
559 | 541.6 | 73526 |
| 1453 | -0.7 -0.13 % |
03-09-2024 13:15:00 Tuesday |
543.3 542.6 |
543.75 | 540.05 | 50340 |
| 1454 | -2.95 -0.54 % |
03-09-2024 12:15:00 Tuesday |
546.55 543.6 |
546.9 | 543.3 | 6676 |
| 1455 | 1.35 0.25 % |
03-09-2024 11:15:00 Tuesday |
545.2 546.55 |
548.95 | 545.2 | 8913 |
| 1456 | -3.45 -0.63 % |
03-09-2024 10:15:00 Tuesday |
549.45 546 |
550.25 | 546 | 25507 |
| 1457 | 2.6 0.48 % |
03-09-2024 09:15:00 Tuesday |
546.85 549.45 |
554.35 | 545.8 | 46052 |
| 1458 | -1.75 -0.32 % |
02-09-2024 15:15:00 Monday |
547 545.25 |
547.75 | 545.25 | 15620 |
| 1459 | 1.15 0.21 % |
02-09-2024 14:15:00 Monday |
545.85 547 |
547.9 | 545.2 | 44725 |
| 1460 | 1.25 0.23 % |
02-09-2024 13:15:00 Monday |
544.45 545.7 |
547.3 | 543.85 | 29010 |
| 1461 | -2.15 -0.39 % |
02-09-2024 12:15:00 Monday |
546.65 544.5 |
547.5 | 543.2 | 38682 |
| 1462 | -3.1 -0.56 % |
02-09-2024 11:15:00 Monday |
550 546.9 |
550.25 | 544.4 | 49854 |
| 1463 | 5.85 1.08 % |
02-09-2024 10:15:00 Monday |
543.7 549.55 |
550.25 | 541.3 | 77272 |
| 1464 | -8.6 -1.56 % |
02-09-2024 09:15:00 Monday |
552.25 543.65 |
554.5 | 540.05 | 185997 |
| 1465 | 3 0.55 % |
30-08-2024 15:15:00 Friday |
548.95 551.95 |
553.5 | 548.85 | 20389 |
| 1466 | -3.55 -0.64 % |
30-08-2024 14:15:00 Friday |
552.45 548.9 |
553.55 | 547.45 | 28394 |
| 1467 | -0.25 -0.05 % |
30-08-2024 13:15:00 Friday |
553 552.75 |
553.45 | 551.55 | 21756 |
| 1468 | -1.2 -0.22 % |
30-08-2024 12:15:00 Friday |
554.5 553.3 |
554.5 | 552.25 | 21489 |
| 1469 | -0.55 -0.1 % |
30-08-2024 11:15:00 Friday |
555.25 554.7 |
556.95 | 554.4 | 31386 |
| 1470 | 4.5 0.82 % |
30-08-2024 10:15:00 Friday |
550.8 555.3 |
559.95 | 550.8 | 66896 |
| 1471 | -6.8 -1.22 % |
30-08-2024 09:15:00 Friday |
557.9 551.1 |
558.7 | 550.75 | 79105 |
| 1472 | 1.7 0.31 % |
29-08-2024 15:15:00 Thursday |
554 555.7 |
556.6 | 553.45 | 80103 |
| 1473 | 4.7 0.86 % |
29-08-2024 14:15:00 Thursday |
549.25 553.95 |
554.85 | 548.4 | 86022 |
| 1474 | 0.5 0.09 % |
29-08-2024 13:15:00 Thursday |
549.3 549.8 |
551.1 | 547.4 | 67910 |
| 1475 | 2.05 0.37 % |
29-08-2024 12:15:00 Thursday |
546.95 549 |
551.35 | 546.7 | 59964 |
| 1476 | 1.35 0.25 % |
29-08-2024 11:15:00 Thursday |
545.2 546.55 |
550.35 | 545.2 | 87907 |
| 1477 | 0.9 0.17 % |
29-08-2024 10:15:00 Thursday |
544.3 545.2 |
546 | 540.9 | 50652 |
| 1478 | -1.1 -0.2 % |
29-08-2024 09:15:00 Thursday |
546 544.9 |
552.35 | 543.85 | 252977 |
| 1479 | -1.75 -0.32 % |
28-08-2024 15:15:00 Wednesday |
539.7 537.95 |
540.3 | 537 | 15774 |
| 1480 | 1.75 0.33 % |
28-08-2024 14:15:00 Wednesday |
538.15 539.9 |
540.45 | 534.3 | 31659 |
| 1481 | -4.45 -0.82 % |
28-08-2024 13:15:00 Wednesday |
541.75 537.3 |
541.75 | 536.6 | 39066 |
| 1482 | 5.1 0.95 % |
28-08-2024 12:15:00 Wednesday |
536.7 541.8 |
545.4 | 536.5 | 70144 |
| 1483 | -2.25 -0.42 % |
28-08-2024 11:15:00 Wednesday |
538.9 536.65 |
540.7 | 536 | 14277 |
| 1484 | 4.9 0.92 % |
28-08-2024 10:15:00 Wednesday |
534.05 538.95 |
538.95 | 531.6 | 41457 |
| 1485 | -3.8 -0.71 % |
28-08-2024 09:15:00 Wednesday |
538 534.2 |
539.8 | 533 | 107822 |
| 1486 | -1.3 -0.24 % |
27-08-2024 15:15:00 Tuesday |
536.3 535 |
537.9 | 535 | 30628 |
| 1487 | 1.5 0.28 % |
27-08-2024 14:15:00 Tuesday |
535.1 536.6 |
536.75 | 533.3 | 91043 |
| 1488 | 5.5 1.04 % |
27-08-2024 13:15:00 Tuesday |
529.85 535.35 |
536 | 529.75 | 117814 |
| 1489 | 2.1 0.4 % |
27-08-2024 12:15:00 Tuesday |
528.45 530.55 |
532.2 | 527.75 | 50789 |
| 1490 | 6.3 1.21 % |
27-08-2024 11:15:00 Tuesday |
521.8 528.1 |
530.9 | 521.25 | 123327 |
| 1491 | -2.45 -0.47 % |
27-08-2024 10:15:00 Tuesday |
524.65 522.2 |
526.5 | 519.8 | 74524 |
| 1492 | 9.3 1.81 % |
27-08-2024 09:15:00 Tuesday |
515 524.3 |
524.6 | 512.5 | 70144 |
| 1493 | 0.4 0.08 % |
26-08-2024 15:15:00 Monday |
513.85 514.25 |
515.1 | 513.65 | 9559 |
| 1494 | 2.05 0.4 % |
26-08-2024 14:15:00 Monday |
512.1 514.15 |
514.6 | 511.95 | 15802 |
| 1495 | -2.25 -0.44 % |
26-08-2024 13:15:00 Monday |
514 511.75 |
514 | 511.75 | 9662 |
| 1496 | -1.05 -0.2 % |
26-08-2024 12:15:00 Monday |
514.3 513.25 |
514.7 | 513.15 | 15679 |
| 1497 | 0.65 0.13 % |
26-08-2024 11:15:00 Monday |
513.7 514.35 |
515.4 | 513.35 | 12001 |
| 1498 | -3.3 -0.64 % |
26-08-2024 10:15:00 Monday |
517.25 513.95 |
517.5 | 512.8 | 13862 |
| 1499 | -1 -0.19 % |
26-08-2024 09:15:00 Monday |
518.25 517.25 |
521.4 | 515.05 | 45695 |
| 1500 | -0.1 -0.02 % |
23-08-2024 15:15:00 Friday |
514.1 514 |
515.45 | 514 | 7157 |
| 1501 | -3.75 -0.72 % |
23-08-2024 14:15:00 Friday |
518.25 514.5 |
518.5 | 513.5 | 12886 |
| 1502 | 0.6 0.12 % |
23-08-2024 13:15:00 Friday |
517.5 518.1 |
519.45 | 517.05 | 16609 |
| 1503 | 2 0.39 % |
23-08-2024 12:15:00 Friday |
516 518 |
518 | 515.1 | 6411 |
| 1504 | -1.3 -0.25 % |
23-08-2024 11:15:00 Friday |
517.45 516.15 |
518.9 | 515.2 | 13467 |
| 1505 | -1.5 -0.29 % |
23-08-2024 10:15:00 Friday |
518.6 517.1 |
518.7 | 516.5 | 18799 |
| 1506 | -1.4 -0.27 % |
23-08-2024 09:15:00 Friday |
520 518.6 |
523 | 516.85 | 62404 |
| 1507 | 0.9 0.17 % |
22-08-2024 15:15:00 Thursday |
518.1 519 |
519 | 516.65 | 10326 |
| 1508 | 2 0.39 % |
22-08-2024 14:15:00 Thursday |
516 518 |
518 | 515 | 13628 |
| 1509 | 1.15 0.22 % |
22-08-2024 13:15:00 Thursday |
515.1 516.25 |
516.5 | 514.7 | 5797 |
| 1510 | -0.9 -0.17 % |
22-08-2024 12:15:00 Thursday |
516 515.1 |
517.3 | 514.5 | 12666 |
| 1511 | 0.65 0.13 % |
22-08-2024 11:15:00 Thursday |
515.35 516 |
516.5 | 514.8 | 13989 |
| 1512 | -0.45 -0.09 % |
22-08-2024 10:15:00 Thursday |
516 515.55 |
516.9 | 514.9 | 10755 |
| 1513 | -2 -0.39 % |
22-08-2024 09:15:00 Thursday |
518 516 |
518.8 | 514.5 | 68995 |
| 1514 | 0.8 0.16 % |
21-08-2024 15:15:00 Wednesday |
515.55 516.35 |
516.8 | 514.9 | 27758 |
| 1515 | 1.9 0.37 % |
21-08-2024 14:15:00 Wednesday |
513.7 515.6 |
515.8 | 512.15 | 46684 |
| 1516 | 1.1 0.21 % |
21-08-2024 13:15:00 Wednesday |
512.6 513.7 |
515.35 | 511.55 | 56307 |
| 1517 | -1.4 -0.27 % |
21-08-2024 12:15:00 Wednesday |
514 512.6 |
514.7 | 512 | 60302 |
| 1518 | -3.6 -0.7 % |
21-08-2024 11:15:00 Wednesday |
517.65 514.05 |
518.45 | 512.6 | 68024 |
| 1519 | -1.2 -0.23 % |
21-08-2024 10:15:00 Wednesday |
519.1 517.9 |
520.8 | 516.95 | 76774 |
| 1520 | -2.95 -0.57 % |
21-08-2024 09:15:00 Wednesday |
522.05 519.1 |
524.3 | 518.95 | 122636 |
| 1521 | -1.1 -0.21 % |
20-08-2024 15:15:00 Tuesday |
521.3 520.2 |
522.05 | 520 | 23673 |
| 1522 | 2.15 0.41 % |
20-08-2024 14:15:00 Tuesday |
519 521.15 |
522.65 | 517.95 | 129727 |
| 1523 | 4.9 0.95 % |
20-08-2024 13:15:00 Tuesday |
514 518.9 |
520 | 514 | 85166 |
| 1524 | -0.3 -0.06 % |
20-08-2024 12:15:00 Tuesday |
514.5 514.2 |
516.7 | 513.6 | 38283 |
| 1525 | 3.3 0.65 % |
20-08-2024 11:15:00 Tuesday |
511.05 514.35 |
516.8 | 510.55 | 40246 |
| 1526 | 4.45 0.88 % |
20-08-2024 10:15:00 Tuesday |
507.15 511.6 |
512 | 506 | 33653 |
| 1527 | -1.6 -0.31 % |
20-08-2024 09:15:00 Tuesday |
509.2 507.6 |
510.4 | 504.2 | 81813 |
| 1528 | 1.65 0.33 % |
19-08-2024 15:15:00 Monday |
505.35 507 |
507 | 505 | 13563 |
| 1529 | 1.35 0.27 % |
19-08-2024 14:15:00 Monday |
503.8 505.15 |
505.35 | 503.25 | 37404 |
| 1530 | -2.55 -0.5 % |
19-08-2024 13:15:00 Monday |
506.5 503.95 |
506.8 | 503.5 | 45487 |
| 1531 | -2.7 -0.53 % |
19-08-2024 12:15:00 Monday |
508.95 506.25 |
509.15 | 505.3 | 45773 |
| 1532 | -0.65 -0.13 % |
19-08-2024 11:15:00 Monday |
509.45 508.8 |
511.35 | 508.25 | 51278 |
| 1533 | -1.6 -0.31 % |
19-08-2024 10:15:00 Monday |
511.1 509.5 |
512.75 | 508.4 | 59132 |
| 1534 | 2.8 0.55 % |
19-08-2024 09:15:00 Monday |
508.3 511.1 |
512.95 | 505 | 167847 |
| 1535 | -1.3 -0.26 % |
16-08-2024 15:15:00 Friday |
504.8 503.5 |
505.2 | 502.1 | 26374 |
| 1536 | 6.45 1.29 % |
16-08-2024 14:15:00 Friday |
498.3 504.75 |
505 | 497.65 | 81895 |
| 1537 | 3.3 0.67 % |
16-08-2024 13:15:00 Friday |
494.9 498.2 |
499.65 | 494.8 | 36512 |
| 1538 | 0.95 0.19 % |
16-08-2024 12:15:00 Friday |
494.35 495.3 |
496 | 493.2 | 25248 |
| 1539 | 3.7 0.75 % |
16-08-2024 11:15:00 Friday |
490.9 494.6 |
495 | 489.15 | 32516 |
| 1540 | -2.3 -0.47 % |
16-08-2024 10:15:00 Friday |
493.3 491 |
493.55 | 490.05 | 37841 |
| 1541 | -1.1 -0.22 % |
16-08-2024 09:15:00 Friday |
494 492.9 |
498.4 | 490.4 | 93211 |
| 1542 | -1 -0.21 % |
14-08-2024 15:15:00 Wednesday |
486.05 485.05 |
486.05 | 482.3 | 14285 |
| 1543 | 1 0.21 % |
14-08-2024 14:15:00 Wednesday |
484.5 485.5 |
486.25 | 484 | 20854 |
| 1544 | 0.1 0.02 % |
14-08-2024 13:15:00 Wednesday |
483.95 484.05 |
485.1 | 482.6 | 17160 |
| 1545 | 1.05 0.22 % |
14-08-2024 12:15:00 Wednesday |
483.25 484.3 |
485.35 | 481.5 | 13514 |
| 1546 | 1.75 0.36 % |
14-08-2024 11:15:00 Wednesday |
481.3 483.05 |
483.05 | 479.4 | 17212 |
| 1547 | -3.65 -0.75 % |
14-08-2024 10:15:00 Wednesday |
484.25 480.6 |
485.85 | 479 | 28233 |
| 1548 | -0.6 -0.12 % |
14-08-2024 09:15:00 Wednesday |
485 484.4 |
488.1 | 479.9 | 89180 |
| 1549 | 0.15 0.03 % |
13-08-2024 15:15:00 Tuesday |
482.3 482.45 |
484.75 | 481.5 | 20411 |
| 1550 | -2 -0.41 % |
13-08-2024 14:15:00 Tuesday |
484 482 |
484.85 | 481.1 | 53515 |
| 1551 | -7.7 -1.57 % |
13-08-2024 13:15:00 Tuesday |
491.7 484 |
492.1 | 483 | 48859 |
| 1552 | -4.15 -0.84 % |
13-08-2024 12:15:00 Tuesday |
495.5 491.35 |
496.35 | 490.4 | 35924 |
| 1553 | 3.1 0.63 % |
13-08-2024 11:15:00 Tuesday |
492.7 495.8 |
498 | 492 | 38014 |
| 1554 | -0.4 -0.08 % |
13-08-2024 10:15:00 Tuesday |
493.1 492.7 |
494.1 | 491.25 | 22790 |
| 1555 | 1.75 0.36 % |
13-08-2024 09:15:00 Tuesday |
492 493.75 |
497.25 | 491.7 | 45783 |
| 1556 | -2.2 -0.44 % |
12-08-2024 15:15:00 Monday |
496.5 494.3 |
497.6 | 493.4 | 16044 |
| 1557 | -5.95 -1.18 % |
12-08-2024 14:15:00 Monday |
502.45 496.5 |
502.5 | 496.5 | 30964 |
| 1558 | 2.2 0.44 % |
12-08-2024 13:15:00 Monday |
500 502.2 |
502.5 | 499.75 | 18071 |
| 1559 | 1.5 0.3 % |
12-08-2024 12:15:00 Monday |
498.3 499.8 |
503.3 | 497.85 | 28115 |
| 1560 | -2.35 -0.47 % |
12-08-2024 11:15:00 Monday |
500.95 498.6 |
501.6 | 498.5 | 36300 |
| 1561 | 6.4 1.3 % |
12-08-2024 10:15:00 Monday |
493.75 500.15 |
501.85 | 493.75 | 35309 |
| 1562 | -5.1 -1.02 % |
12-08-2024 09:15:00 Monday |
499.1 494 |
500.25 | 490.55 | 77873 |
| 1563 | 0.05 0.01 % |
09-08-2024 15:15:00 Friday |
501 501.05 |
501.6 | 500 | 20905 |
| 1564 | 0.9 0.18 % |
09-08-2024 14:15:00 Friday |
500.3 501.2 |
501.5 | 495.45 | 100786 |
| 1565 | 0.8 0.16 % |
09-08-2024 13:15:00 Friday |
499.9 500.7 |
502.6 | 499.9 | 17607 |
| 1566 | 0.95 0.19 % |
09-08-2024 12:15:00 Friday |
499.05 500 |
502.75 | 498.5 | 39717 |
| 1567 | -0.45 -0.09 % |
09-08-2024 11:15:00 Friday |
499.7 499.25 |
500.85 | 498.45 | 23199 |
| 1568 | -1 -0.2 % |
09-08-2024 10:15:00 Friday |
500.75 499.75 |
501.1 | 498.2 | 63937 |
| 1569 | -0.55 -0.11 % |
09-08-2024 09:15:00 Friday |
501.35 500.8 |
509 | 499.6 | 175622 |
| 1570 | -0.1 -0.02 % |
08-08-2024 15:15:00 Thursday |
492.05 491.95 |
492.25 | 490.35 | 20666 |
| 1571 | -3.15 -0.64 % |
08-08-2024 14:15:00 Thursday |
495.2 492.05 |
495.4 | 491.3 | 50066 |
| 1572 | -2.6 -0.52 % |
08-08-2024 13:15:00 Thursday |
497.2 494.6 |
499 | 493.55 | 58047 |
| 1573 | -4 -0.8 % |
08-08-2024 12:15:00 Thursday |
501.2 497.2 |
502.55 | 495.85 | 38206 |
| 1574 | 7.55 1.53 % |
08-08-2024 11:15:00 Thursday |
493.45 501 |
503.4 | 493.45 | 88348 |
| 1575 | -3.15 -0.63 % |
08-08-2024 10:15:00 Thursday |
496.35 493.2 |
498.95 | 491.8 | 54283 |
| 1576 | 0.9 0.18 % |
08-08-2024 09:15:00 Thursday |
495.7 496.6 |
497.5 | 486.45 | 114758 |
| 1577 | 3.75 0.76 % |
07-08-2024 15:15:00 Wednesday |
491.2 494.95 |
494.95 | 491.2 | 50253 |
| 1578 | 1.55 0.32 % |
07-08-2024 14:15:00 Wednesday |
489.75 491.3 |
491.95 | 488.9 | 101605 |
| 1579 | 2.65 0.54 % |
07-08-2024 13:15:00 Wednesday |
486.4 489.05 |
489.35 | 484.7 | 49025 |
| 1580 | 1.35 0.28 % |
07-08-2024 12:15:00 Wednesday |
485.05 486.4 |
487.1 | 483.9 | 69911 |
| 1581 | 2.3 0.48 % |
07-08-2024 11:15:00 Wednesday |
482.85 485.15 |
485.4 | 480 | 93291 |
| 1582 | -3.8 -0.78 % |
07-08-2024 10:15:00 Wednesday |
487.05 483.25 |
490.4 | 482 | 151650 |
| 1583 | -6.65 -1.35 % |
07-08-2024 09:15:00 Wednesday |
494 487.35 |
501.45 | 478.15 | 655633 |
| 1584 | 3.4 0.72 % |
06-08-2024 15:15:00 Tuesday |
473.05 476.45 |
478.6 | 471.95 | 59229 |
| 1585 | -14.85 -3.04 % |
06-08-2024 14:15:00 Tuesday |
487.85 473 |
492.7 | 471.4 | 392644 |
| 1586 | -13.85 -2.76 % |
06-08-2024 13:15:00 Tuesday |
501.6 487.75 |
503 | 487.55 | 73375 |
| 1587 | -4.1 -0.81 % |
06-08-2024 12:15:00 Tuesday |
506.4 502.3 |
507 | 500.3 | 30443 |
| 1588 | 2.25 0.45 % |
06-08-2024 11:15:00 Tuesday |
504.15 506.4 |
507.3 | 502.15 | 57574 |
| 1589 | -8.25 -1.61 % |
06-08-2024 10:15:00 Tuesday |
511.6 503.35 |
512.2 | 502.75 | 80078 |
| 1590 | 9.15 1.82 % |
06-08-2024 09:15:00 Tuesday |
502.1 511.25 |
527.35 | 502.1 | 183834 |
| 1591 | -0.7 -0.14 % |
05-08-2024 15:15:00 Monday |
497.4 496.7 |
498.95 | 495.35 | 79810 |
| 1592 | 4.35 0.88 % |
05-08-2024 14:15:00 Monday |
492.8 497.15 |
503.85 | 492.6 | 176605 |
| 1593 | -8.15 -1.63 % |
05-08-2024 13:15:00 Monday |
501 492.85 |
502.3 | 490.65 | 196245 |
| 1594 | -5.85 -1.15 % |
05-08-2024 12:15:00 Monday |
506.5 500.65 |
507.7 | 494.5 | 191792 |
| 1595 | -0.4 -0.08 % |
05-08-2024 11:15:00 Monday |
506.5 506.1 |
509.45 | 501.45 | 217837 |
| 1596 | -13.9 -2.67 % |
05-08-2024 10:15:00 Monday |
520.5 506.6 |
521.2 | 506.05 | 129918 |
| 1597 | 26.45 5.35 % |
05-08-2024 09:15:00 Monday |
494.2 520.65 |
524 | 494.2 | 468522 |
| 1598 | -0.05 -0.01 % |
02-08-2024 15:15:00 Friday |
527.2 527.15 |
527.85 | 525.6 | 11412 |
| 1599 | -3.95 -0.74 % |
02-08-2024 14:15:00 Friday |
530.9 526.95 |
532.05 | 525.5 | 35185 |
| 1600 | -5.4 -1.01 % |
02-08-2024 13:15:00 Friday |
536.2 530.8 |
537.45 | 530.05 | 15847 |
| 1601 | 3.3 0.62 % |
02-08-2024 12:15:00 Friday |
532.55 535.85 |
536 | 532.25 | 15985 |
| 1602 | -0.7 -0.13 % |
02-08-2024 11:15:00 Friday |
533.25 532.55 |
536.3 | 531.75 | 22418 |
| 1603 | -1.35 -0.25 % |
02-08-2024 10:15:00 Friday |
534.95 533.6 |
539.75 | 532.25 | 61095 |
| 1604 | 1.65 0.31 % |
02-08-2024 09:15:00 Friday |
533.3 534.95 |
539.8 | 527 | 116653 |
| 1605 | -0.45 -0.08 % |
01-08-2024 15:15:00 Thursday |
543.2 542.75 |
543.45 | 541.9 | 10018 |
| 1606 | -3.7 -0.68 % |
01-08-2024 14:15:00 Thursday |
546.45 542.75 |
546.9 | 542.4 | 24523 |
| 1607 | -2.5 -0.46 % |
01-08-2024 13:15:00 Thursday |
549.1 546.6 |
550.2 | 546.6 | 18592 |
| 1608 | 0.8 0.15 % |
01-08-2024 12:15:00 Thursday |
547.95 548.75 |
549.65 | 545.55 | 20378 |
| 1609 | -5.15 -0.93 % |
01-08-2024 11:15:00 Thursday |
553 547.85 |
553.2 | 546.95 | 27026 |
| 1610 | -1.45 -0.26 % |
01-08-2024 10:15:00 Thursday |
554.45 553 |
555.05 | 548.45 | 37294 |
| 1611 | 0.15 0.03 % |
01-08-2024 09:15:00 Thursday |
553.65 553.8 |
559.4 | 552 | 47348 |
| 1612 | 0.6 0.11 % |
31-07-2024 15:15:00 Wednesday |
556.3 556.9 |
557.25 | 556 | 21606 |
| 1613 | 2.65 0.48 % |
31-07-2024 14:15:00 Wednesday |
553.95 556.6 |
557.5 | 553.85 | 60859 |
| 1614 | -0.35 -0.06 % |
31-07-2024 13:15:00 Wednesday |
554 553.65 |
557.5 | 552 | 66175 |
| 1615 | -1.25 -0.23 % |
31-07-2024 12:15:00 Wednesday |
555.25 554 |
555.85 | 552.5 | 30387 |
| 1616 | -1.55 -0.28 % |
31-07-2024 11:15:00 Wednesday |
556.95 555.4 |
558.5 | 554.75 | 41149 |
| 1617 | 1.55 0.28 % |
31-07-2024 10:15:00 Wednesday |
555.2 556.75 |
557.95 | 550.75 | 82404 |
| 1618 | 0.05 0.01 % |
31-07-2024 09:15:00 Wednesday |
555.05 555.1 |
557.75 | 551.95 | 94463 |
| 1619 | 1.05 0.19 % |
30-07-2024 15:15:00 Tuesday |
552.15 553.2 |
555.5 | 552 | 21306 |
| 1620 | -4.8 -0.86 % |
30-07-2024 14:15:00 Tuesday |
557 552.2 |
562.4 | 552 | 182936 |
| 1621 | 0.1 0.02 % |
30-07-2024 13:15:00 Tuesday |
556.55 556.65 |
557.35 | 553.2 | 65477 |
| 1622 | 3.85 0.7 % |
30-07-2024 12:15:00 Tuesday |
553.2 557.05 |
557.8 | 552.8 | 81330 |
| 1623 | -0.5 -0.09 % |
30-07-2024 11:15:00 Tuesday |
553.5 553 |
556.35 | 552.65 | 76163 |
| 1624 | 3.1 0.56 % |
30-07-2024 10:15:00 Tuesday |
550.2 553.3 |
554.9 | 549.05 | 73277 |
| 1625 | -4.7 -0.85 % |
30-07-2024 09:15:00 Tuesday |
554.65 549.95 |
555.3 | 547.1 | 178886 |
| 1626 | -1.25 -0.23 % |
29-07-2024 15:15:00 Monday |
554.75 553.5 |
554.75 | 552.4 | 52325 |
| 1627 | 7.95 1.45 % |
29-07-2024 14:15:00 Monday |
546.75 554.7 |
554.7 | 545.95 | 124719 |
| 1628 | 0.85 0.16 % |
29-07-2024 13:15:00 Monday |
545.65 546.5 |
551.5 | 544.05 | 146082 |
| 1629 | -0.1 -0.02 % |
29-07-2024 12:15:00 Monday |
545.6 545.5 |
547.25 | 540.55 | 59457 |
| 1630 | 3.25 0.6 % |
29-07-2024 11:15:00 Monday |
542.5 545.75 |
548.45 | 542.5 | 105236 |
| 1631 | -0.2 -0.04 % |
29-07-2024 10:15:00 Monday |
542.8 542.6 |
543.2 | 539.85 | 70584 |
| 1632 | 3.6 0.67 % |
29-07-2024 09:15:00 Monday |
539.25 542.85 |
544 | 536.8 | 223275 |
| 1633 | -0.7 -0.13 % |
26-07-2024 15:15:00 Friday |
539.6 538.9 |
539.8 | 538 | 43406 |
| 1634 | 1.8 0.33 % |
26-07-2024 14:15:00 Friday |
537.85 539.65 |
540.4 | 536 | 114153 |
| 1635 | 1.9 0.35 % |
26-07-2024 13:15:00 Friday |
535.45 537.35 |
541.15 | 534.3 | 113858 |
| 1636 | 2.25 0.42 % |
26-07-2024 12:15:00 Friday |
533 535.25 |
538.25 | 532.65 | 100204 |
| 1637 | 2.1 0.4 % |
26-07-2024 11:15:00 Friday |
530.9 533 |
533.45 | 530.25 | 47077 |
| 1638 | 5.4 1.03 % |
26-07-2024 10:15:00 Friday |
525.5 530.9 |
532.7 | 525.5 | 103953 |
| 1639 | -2.35 -0.45 % |
26-07-2024 09:15:00 Friday |
528 525.65 |
530 | 521.15 | 141070 |
| 1640 | 0.55 0.1 % |
25-07-2024 15:15:00 Thursday |
525.85 526.4 |
526.7 | 524.9 | 35960 |
| 1641 | 3.05 0.58 % |
25-07-2024 14:15:00 Thursday |
522.9 525.95 |
525.95 | 521.25 | 33811 |
| 1642 | 1.55 0.3 % |
25-07-2024 13:15:00 Thursday |
521.35 522.9 |
523.1 | 520 | 20080 |
| 1643 | 1.8 0.35 % |
25-07-2024 12:15:00 Thursday |
519.95 521.75 |
523 | 519.55 | 31042 |
| 1644 | -3.8 -0.72 % |
25-07-2024 11:15:00 Thursday |
524.3 520.5 |
527.4 | 519.65 | 62871 |
| 1645 | 5.05 0.97 % |
25-07-2024 10:15:00 Thursday |
519.25 524.3 |
524.65 | 518.3 | 73893 |
| 1646 | -2.05 -0.39 % |
25-07-2024 09:15:00 Thursday |
521.3 519.25 |
523.45 | 514.85 | 204449 |
| 1647 | 0.85 0.16 % |
24-07-2024 15:15:00 Wednesday |
525.15 526 |
527.15 | 525.05 | 14627 |
| 1648 | 3.6 0.69 % |
24-07-2024 14:15:00 Wednesday |
522.2 525.8 |
527.55 | 521.85 | 15902 |
| 1649 | -3.15 -0.6 % |
24-07-2024 13:15:00 Wednesday |
525 521.85 |
530 | 520.1 | 41795 |
| 1650 | -2.5 -0.47 % |
24-07-2024 12:15:00 Wednesday |
527.55 525.05 |
527.55 | 522.3 | 19434 |
| 1651 | -0.25 -0.05 % |
24-07-2024 11:15:00 Wednesday |
528 527.75 |
529.65 | 525.6 | 22471 |
| 1652 | -6.75 -1.26 % |
24-07-2024 10:15:00 Wednesday |
535.35 528.6 |
537.35 | 528.6 | 36237 |
| 1653 | 11.8 2.25 % |
24-07-2024 09:15:00 Wednesday |
523.3 535.1 |
535.95 | 522.6 | 80189 |
| 1654 | 1.95 0.37 % |
23-07-2024 15:15:00 Tuesday |
523 524.95 |
525.5 | 522.05 | 30510 |
| 1655 | -3.7 -0.7 % |
23-07-2024 14:15:00 Tuesday |
526.7 523 |
531.85 | 522.15 | 61603 |
| 1656 | 2.35 0.45 % |
23-07-2024 13:15:00 Tuesday |
524.65 527 |
529.85 | 510.6 | 99674 |
| 1657 | -17.1 -3.16 % |
23-07-2024 12:15:00 Tuesday |
541.15 524.05 |
541.95 | 505 | 224289 |
| 1658 | -3.5 -0.64 % |
23-07-2024 11:15:00 Tuesday |
544.9 541.4 |
547.05 | 535.15 | 59010 |
| 1659 | 3.1 0.57 % |
23-07-2024 10:15:00 Tuesday |
541.8 544.9 |
545 | 539.4 | 25679 |
| 1660 | -6.45 -1.18 % |
23-07-2024 09:15:00 Tuesday |
547.85 541.4 |
551.55 | 540.6 | 102955 |
| 1661 | 4.15 0.77 % |
22-07-2024 15:15:00 Monday |
542.3 546.45 |
547.45 | 541.55 | 59419 |
| 1662 | -0.2 -0.04 % |
22-07-2024 14:15:00 Monday |
542.4 542.2 |
543.65 | 540.65 | 53539 |
| 1663 | 0.4 0.07 % |
22-07-2024 13:15:00 Monday |
542.1 542.5 |
545.8 | 541.45 | 91697 |
| 1664 | 1.2 0.22 % |
22-07-2024 12:15:00 Monday |
540.55 541.75 |
542.8 | 537.15 | 32315 |
| 1665 | 0.5 0.09 % |
22-07-2024 11:15:00 Monday |
540.2 540.7 |
541.8 | 538.95 | 35200 |
| 1666 | -4.2 -0.77 % |
22-07-2024 10:15:00 Monday |
544.5 540.3 |
546.35 | 540 | 133207 |
| 1667 | 19.5 3.71 % |
22-07-2024 09:15:00 Monday |
525.05 544.55 |
544.85 | 525.05 | 220282 |
| 1668 | -1.1 -0.21 % |
19-07-2024 15:15:00 Friday |
534.05 532.95 |
534.95 | 532.15 | 15844 |
| 1669 | -2.4 -0.45 % |
19-07-2024 14:15:00 Friday |
536.75 534.35 |
538.05 | 532.45 | 58651 |
| 1670 | -2.65 -0.49 % |
19-07-2024 13:15:00 Friday |
539.75 537.1 |
544.25 | 536.35 | 28781 |
| 1671 | 0.05 0.01 % |
19-07-2024 12:15:00 Friday |
539.9 539.95 |
541 | 538 | 25381 |
| 1672 | 5.05 0.94 % |
19-07-2024 11:15:00 Friday |
534.95 540 |
540 | 532.85 | 27028 |
| 1673 | -2.6 -0.48 % |
19-07-2024 10:15:00 Friday |
537.35 534.75 |
541.85 | 532.85 | 53424 |
| 1674 | -9.45 -1.73 % |
19-07-2024 09:15:00 Friday |
546.95 537.5 |
552 | 537.5 | 154884 |
| 1675 | -0.9 -0.16 % |
18-07-2024 15:15:00 Thursday |
547.5 546.6 |
548.15 | 545.8 | 13285 |
| 1676 | 2.45 0.45 % |
18-07-2024 14:15:00 Thursday |
545.4 547.85 |
549.75 | 542.2 | 45012 |
| 1677 | -3.6 -0.66 % |
18-07-2024 13:15:00 Thursday |
549 545.4 |
550.8 | 545.4 | 27486 |
| 1678 | -7.45 -1.34 % |
18-07-2024 12:15:00 Thursday |
556.15 548.7 |
556.3 | 546.8 | 47463 |
| 1679 | 12.25 2.25 % |
18-07-2024 11:15:00 Thursday |
543.75 556 |
556.45 | 543.55 | 68458 |
| 1680 | -3.15 -0.58 % |
18-07-2024 10:15:00 Thursday |
546.9 543.75 |
548.7 | 541.5 | 33350 |
| 1681 | -1 -0.18 % |
18-07-2024 09:15:00 Thursday |
548 547 |
548 | 534.1 | 128711 |
| 1682 | 1.25 0.23 % |
16-07-2024 15:15:00 Tuesday |
548.8 550.05 |
550.7 | 548.15 | 15305 |
| 1683 | 0.2 0.04 % |
16-07-2024 14:15:00 Tuesday |
548.55 548.75 |
551.55 | 546.65 | 31641 |
| 1684 | -4.2 -0.76 % |
16-07-2024 13:15:00 Tuesday |
552.5 548.3 |
552.5 | 546.05 | 40722 |
| 1685 | -0.8 -0.14 % |
16-07-2024 12:15:00 Tuesday |
552.55 551.75 |
553.3 | 550.05 | 15864 |
| 1686 | -1.75 -0.32 % |
16-07-2024 11:15:00 Tuesday |
554.7 552.95 |
555.25 | 552 | 13969 |
| 1687 | 0.55 0.1 % |
16-07-2024 10:15:00 Tuesday |
554.45 555 |
556 | 552.8 | 29230 |
| 1688 | -5.1 -0.91 % |
16-07-2024 09:15:00 Tuesday |
560 554.9 |
561.7 | 552.5 | 96702 |
| 1689 | 0.6 0.11 % |
15-07-2024 15:15:00 Monday |
557.95 558.55 |
559 | 557.2 | 34026 |
| 1690 | 2.65 0.48 % |
15-07-2024 14:15:00 Monday |
555.3 557.95 |
559 | 554.45 | 91660 |
| 1691 | -3.05 -0.55 % |
15-07-2024 13:15:00 Monday |
558.75 555.7 |
560.4 | 555.3 | 56270 |
| 1692 | -2.4 -0.43 % |
15-07-2024 12:15:00 Monday |
561.15 558.75 |
562.6 | 558.7 | 61638 |
| 1693 | 3.9 0.7 % |
15-07-2024 11:15:00 Monday |
557.25 561.15 |
562.2 | 556.8 | 83382 |
| 1694 | 0.1 0.02 % |
15-07-2024 10:15:00 Monday |
556.95 557.05 |
558.9 | 555.15 | 115119 |
| 1695 | -5.5 -0.98 % |
15-07-2024 09:15:00 Monday |
561.95 556.45 |
566.45 | 553.35 | 314182 |
| 1696 | 0.9 0.16 % |
12-07-2024 15:15:00 Friday |
554.95 555.85 |
555.95 | 554 | 33039 |
| 1697 | -4.5 -0.8 % |
12-07-2024 14:15:00 Friday |
559.2 554.7 |
560 | 554.3 | 65588 |
| 1698 | 1.9 0.34 % |
12-07-2024 13:15:00 Friday |
557 558.9 |
559.05 | 556 | 38093 |
| 1699 | -4.45 -0.79 % |
12-07-2024 12:15:00 Friday |
561.2 556.75 |
561.25 | 548.3 | 122255 |
| 1700 | -10.4 -1.82 % |
12-07-2024 11:15:00 Friday |
571.45 561.05 |
571.45 | 557.55 | 96187 |
| 1701 | -3.5 -0.61 % |
12-07-2024 10:15:00 Friday |
574 570.5 |
576 | 570.15 | 70807 |
| 1702 | -0.2 -0.03 % |
12-07-2024 09:15:00 Friday |
574.4 574.2 |
580.2 | 568 | 170026 |
| 1703 | 0.3 0.05 % |
11-07-2024 15:15:00 Thursday |
570.7 571 |
571.85 | 569.35 | 52365 |
| 1704 | 0.55 0.1 % |
11-07-2024 14:15:00 Thursday |
570.05 570.6 |
573 | 568.95 | 98173 |
| 1705 | -0.45 -0.08 % |
11-07-2024 13:15:00 Thursday |
570.5 570.05 |
570.95 | 568.95 | 56227 |
| 1706 | 3.5 0.62 % |
11-07-2024 12:15:00 Thursday |
567 570.5 |
573.35 | 566.25 | 132322 |
| 1707 | -0.25 -0.04 % |
11-07-2024 11:15:00 Thursday |
567.65 567.4 |
569.45 | 565 | 69477 |
| 1708 | 2 0.35 % |
11-07-2024 10:15:00 Thursday |
565.5 567.5 |
568 | 564.35 | 94810 |
| 1709 | -1.25 -0.22 % |
11-07-2024 09:15:00 Thursday |
566.7 565.45 |
573.7 | 559.7 | 382009 |
| 1710 | 0 0 % |
10-07-2024 15:15:00 Wednesday |
561 561 |
561.55 | 560.1 | 18747 |
| 1711 | 5.8 1.05 % |
10-07-2024 14:15:00 Wednesday |
554.9 560.7 |
561.9 | 553.95 | 60028 |
| 1712 | -4.6 -0.82 % |
10-07-2024 13:15:00 Wednesday |
559 554.4 |
561.3 | 552.45 | 57009 |
| 1713 | -4.85 -0.86 % |
10-07-2024 12:15:00 Wednesday |
564 559.15 |
565.2 | 558.1 | 108980 |
| 1714 | 9.8 1.77 % |
10-07-2024 11:15:00 Wednesday |
553.9 563.7 |
567.65 | 551.3 | 240341 |
| 1715 | 3.15 0.57 % |
10-07-2024 10:15:00 Wednesday |
551 554.15 |
555.95 | 534.75 | 165036 |
| 1716 | -2.15 -0.39 % |
10-07-2024 09:15:00 Wednesday |
552.65 550.5 |
560.5 | 548.15 | 214729 |
| 1717 | -0.15 -0.03 % |
09-07-2024 15:15:00 Tuesday |
550.25 550.1 |
550.55 | 549.15 | 11487 |
| 1718 | -0.45 -0.08 % |
09-07-2024 14:15:00 Tuesday |
550.45 550 |
552.5 | 549 | 20677 |
| 1719 | -0.55 -0.1 % |
09-07-2024 13:15:00 Tuesday |
551.5 550.95 |
552.65 | 550.25 | 9286 |
| 1720 | -3.35 -0.6 % |
09-07-2024 12:15:00 Tuesday |
554.7 551.35 |
554.7 | 550.5 | 18675 |
| 1721 | 5.75 1.05 % |
09-07-2024 11:15:00 Tuesday |
548.65 554.4 |
556.4 | 548.5 | 41109 |
| 1722 | -1.5 -0.27 % |
09-07-2024 10:15:00 Tuesday |
550 548.5 |
550.75 | 544 | 63628 |
| 1723 | -2.5 -0.45 % |
09-07-2024 09:15:00 Tuesday |
552.7 550.2 |
555.7 | 541.55 | 208856 |
| 1724 | -0.7 -0.13 % |
08-07-2024 15:15:00 Monday |
550.15 549.45 |
550.15 | 547 | 39433 |
| 1725 | -4.6 -0.83 % |
08-07-2024 14:15:00 Monday |
554.6 550 |
554.75 | 547.85 | 106344 |
| 1726 | 0.25 0.05 % |
08-07-2024 13:15:00 Monday |
554.8 555.05 |
559.6 | 553.8 | 204629 |
| 1727 | 7.8 1.43 % |
08-07-2024 12:15:00 Monday |
547 554.8 |
555 | 545.55 | 141542 |
| 1728 | 6.4 1.18 % |
08-07-2024 11:15:00 Monday |
540.6 547 |
550.55 | 540.6 | 222466 |
| 1729 | -3.3 -0.61 % |
08-07-2024 10:15:00 Monday |
543.7 540.4 |
545.4 | 539.15 | 572194 |
| 1730 | 4.5 0.83 % |
08-07-2024 09:15:00 Monday |
539.2 543.7 |
546 | 536.45 | 132597 |
| 1731 | 1.25 0.23 % |
05-07-2024 15:15:00 Friday |
534.7 535.95 |
535.95 | 532.45 | 60181 |
| 1732 | -0.65 -0.12 % |
05-07-2024 14:15:00 Friday |
535.35 534.7 |
536.25 | 534.3 | 73197 |
| 1733 | -0.5 -0.09 % |
05-07-2024 13:15:00 Friday |
535.85 535.35 |
536.15 | 534 | 49955 |
| 1734 | -0.65 -0.12 % |
05-07-2024 12:15:00 Friday |
536.8 536.15 |
536.9 | 534.7 | 60586 |
| 1735 | 2.15 0.4 % |
05-07-2024 11:15:00 Friday |
534.3 536.45 |
538.5 | 533.2 | 83447 |
| 1736 | -3.45 -0.64 % |
05-07-2024 10:15:00 Friday |
538 534.55 |
538.8 | 534 | 107533 |
| 1737 | 4.2 0.79 % |
05-07-2024 09:15:00 Friday |
533.8 538 |
539.4 | 529.05 | 345401 |
| 1738 | 0.95 0.18 % |
04-07-2024 15:15:00 Thursday |
533.3 534.25 |
534.7 | 533 | 23644 |
| 1739 | -1.3 -0.24 % |
04-07-2024 14:15:00 Thursday |
534.95 533.65 |
536.75 | 532.6 | 41628 |
| 1740 | 1.4 0.26 % |
04-07-2024 13:15:00 Thursday |
534 535.4 |
536 | 533.95 | 28480 |
| 1741 | -2.25 -0.42 % |
04-07-2024 12:15:00 Thursday |
536.05 533.8 |
537.45 | 533.7 | 45362 |
| 1742 | 2.1 0.39 % |
04-07-2024 11:15:00 Thursday |
534.45 536.55 |
536.6 | 533.3 | 29581 |
| 1743 | -3.8 -0.7 % |
04-07-2024 10:15:00 Thursday |
539.1 535.3 |
540.25 | 531.5 | 130234 |
| 1744 | 2.5 0.47 % |
04-07-2024 09:15:00 Thursday |
536.65 539.15 |
544.9 | 530.95 | 421456 |
| 1745 | -1.65 -0.31 % |
03-07-2024 15:15:00 Wednesday |
531.65 530 |
533.05 | 528.9 | 59587 |
| 1746 | 4.25 0.81 % |
03-07-2024 14:15:00 Wednesday |
527.2 531.45 |
532 | 526.3 | 118277 |
| 1747 | -0.7 -0.13 % |
03-07-2024 13:15:00 Wednesday |
528.25 527.55 |
529.5 | 527.1 | 67421 |
| 1748 | 4.35 0.83 % |
03-07-2024 12:15:00 Wednesday |
524.15 528.5 |
529.65 | 524.1 | 112292 |
| 1749 | -0.05 -0.01 % |
03-07-2024 11:15:00 Wednesday |
524.2 524.15 |
525.4 | 520.65 | 105579 |
| 1750 | -1.3 -0.25 % |
03-07-2024 10:15:00 Wednesday |
526.1 524.8 |
527.9 | 524 | 142608 |
| 1751 | 13.1 2.55 % |
03-07-2024 09:15:00 Wednesday |
513 526.1 |
530.2 | 512.2 | 653569 |
| 1752 | 0.25 0.05 % |
02-07-2024 15:15:00 Tuesday |
502.3 502.55 |
503.4 | 501.15 | 16823 |
| 1753 | 1.05 0.21 % |
02-07-2024 14:15:00 Tuesday |
500.75 501.8 |
505.4 | 500.75 | 69830 |
| 1754 | 1.85 0.37 % |
02-07-2024 13:15:00 Tuesday |
498.8 500.65 |
502 | 498.35 | 34739 |
| 1755 | -3.25 -0.65 % |
02-07-2024 12:15:00 Tuesday |
501.85 498.6 |
503.1 | 496 | 100716 |
| 1756 | -1.7 -0.34 % |
02-07-2024 11:15:00 Tuesday |
504.2 502.5 |
504.3 | 501.5 | 37891 |
| 1757 | 0.15 0.03 % |
02-07-2024 10:15:00 Tuesday |
503.65 503.8 |
506.25 | 502.25 | 56599 |
| 1758 | 1 0.2 % |
02-07-2024 09:15:00 Tuesday |
502.55 503.55 |
506.75 | 499.8 | 185663 |
| 1759 | 1.35 0.27 % |
01-07-2024 15:15:00 Monday |
500 501.35 |
503 | 500 | 38702 |
| 1760 | 1.2 0.24 % |
01-07-2024 14:15:00 Monday |
499.2 500.4 |
501.75 | 498.2 | 42315 |
| 1761 | 0.75 0.15 % |
01-07-2024 13:15:00 Monday |
498.4 499.15 |
500.45 | 496.8 | 45271 |
| 1762 | 2.1 0.42 % |
01-07-2024 12:15:00 Monday |
496.3 498.4 |
501.55 | 495.5 | 100592 |
| 1763 | 3.6 0.73 % |
01-07-2024 11:15:00 Monday |
492.9 496.5 |
497.35 | 492.55 | 74509 |
| 1764 | 5.55 1.14 % |
01-07-2024 10:15:00 Monday |
487.35 492.9 |
495.55 | 487.35 | 111277 |
| 1765 | -3.5 -0.71 % |
01-07-2024 09:15:00 Monday |
491.05 487.55 |
493.2 | 486.6 | 105849 |
| 1766 | 0.8 0.17 % |
28-06-2024 15:15:00 Friday |
484 484.8 |
485.7 | 483.75 | 43407 |
| 1767 | 0.6 0.12 % |
28-06-2024 14:15:00 Friday |
483.15 483.75 |
486.55 | 481.7 | 92225 |
| 1768 | 1 0.21 % |
28-06-2024 13:15:00 Friday |
482.15 483.15 |
483.75 | 481.45 | 53130 |
| 1769 | 0.65 0.13 % |
28-06-2024 12:15:00 Friday |
481.5 482.15 |
482.45 | 479.55 | 63277 |
| 1770 | -0.8 -0.17 % |
28-06-2024 11:15:00 Friday |
482 481.2 |
483.4 | 480.05 | 48884 |
| 1771 | -4.5 -0.92 % |
28-06-2024 10:15:00 Friday |
486.5 482 |
486.8 | 481.3 | 77252 |
| 1772 | 3.4 0.7 % |
28-06-2024 09:15:00 Friday |
483.05 486.45 |
488.5 | 480.35 | 219785 |
| 1773 | 0.05 0.01 % |
27-06-2024 15:15:00 Thursday |
480.5 480.55 |
480.9 | 479.1 | 17010 |
| 1774 | 1.2 0.25 % |
27-06-2024 14:15:00 Thursday |
479.1 480.3 |
480.6 | 476.65 | 38934 |
| 1775 | -2.15 -0.45 % |
27-06-2024 13:15:00 Thursday |
481.25 479.1 |
481.8 | 478 | 26426 |
| 1776 | -2.5 -0.52 % |
27-06-2024 12:15:00 Thursday |
483.45 480.95 |
483.5 | 480.15 | 32209 |
| 1777 | 0 0 % |
27-06-2024 11:15:00 Thursday |
483.45 483.45 |
484.25 | 482.5 | 23809 |
| 1778 | -2.75 -0.57 % |
27-06-2024 10:15:00 Thursday |
486.05 483.3 |
487 | 481.4 | 51549 |
| 1779 | 8.2 1.72 % |
27-06-2024 09:15:00 Thursday |
478 486.2 |
491.75 | 477.6 | 228534 |
| 1780 | -0.75 -0.16 % |
26-06-2024 15:15:00 Wednesday |
480.65 479.9 |
480.7 | 479.2 | 21652 |
| 1781 | -1.8 -0.37 % |
26-06-2024 14:15:00 Wednesday |
482.5 480.7 |
482.8 | 479.5 | 21645 |
| 1782 | 0.55 0.11 % |
26-06-2024 13:15:00 Wednesday |
482.15 482.7 |
482.7 | 481.45 | 16663 |
| 1783 | -0.5 -0.1 % |
26-06-2024 12:15:00 Wednesday |
482.95 482.45 |
483.35 | 481.3 | 22882 |
| 1784 | 1.05 0.22 % |
26-06-2024 11:15:00 Wednesday |
481.95 483 |
483.8 | 481.45 | 13894 |
| 1785 | 1.95 0.41 % |
26-06-2024 10:15:00 Wednesday |
480.4 482.35 |
483.55 | 480.4 | 21250 |
| 1786 | -1 -0.21 % |
26-06-2024 09:15:00 Wednesday |
481.5 480.5 |
486.25 | 479.45 | 67909 |
| 1787 | -0.25 -0.05 % |
25-06-2024 15:15:00 Tuesday |
483.7 483.45 |
484.35 | 482 | 45336 |
| 1788 | -0.4 -0.08 % |
25-06-2024 14:15:00 Tuesday |
484 483.6 |
484.4 | 482.25 | 83979 |
| 1789 | 0.15 0.03 % |
25-06-2024 13:15:00 Tuesday |
483.4 483.55 |
485 | 482 | 62120 |
| 1790 | 3.4 0.71 % |
25-06-2024 12:15:00 Tuesday |
480.35 483.75 |
484.75 | 480 | 88255 |
| 1791 | -1.95 -0.4 % |
25-06-2024 11:15:00 Tuesday |
482.65 480.7 |
482.65 | 480 | 84588 |
| 1792 | -1.2 -0.25 % |
25-06-2024 10:15:00 Tuesday |
483.85 482.65 |
484.9 | 482.35 | 54201 |
| 1793 | -4.75 -0.97 % |
25-06-2024 09:15:00 Tuesday |
488.65 483.9 |
490.65 | 482.9 | 285806 |
| 1794 | -0.9 -0.18 % |
24-06-2024 15:15:00 Monday |
487.95 487.05 |
489.2 | 486.35 | 41334 |
| 1795 | 1.95 0.4 % |
24-06-2024 14:15:00 Monday |
486 487.95 |
488.55 | 484.05 | 59439 |
| 1796 | -0.25 -0.05 % |
24-06-2024 13:15:00 Monday |
486.15 485.9 |
487 | 485 | 46023 |
| 1797 | 0.5 0.1 % |
24-06-2024 12:15:00 Monday |
485.45 485.95 |
486.25 | 482.95 | 68109 |
| 1798 | 4.6 0.96 % |
24-06-2024 11:15:00 Monday |
480.55 485.15 |
487.7 | 478.5 | 127258 |
| 1799 | -0.6 -0.12 % |
24-06-2024 10:15:00 Monday |
481.1 480.5 |
481.7 | 479.1 | 54687 |
| 1800 | -0.3 -0.06 % |
24-06-2024 09:15:00 Monday |
481.5 481.2 |
482.1 | 472.55 | 191271 |
| 1801 | -0.7 -0.15 % |
21-06-2024 15:15:00 Friday |
482.3 481.6 |
482.5 | 481 | 72719 |
| 1802 | -3.75 -0.77 % |
21-06-2024 14:15:00 Friday |
485.95 482.2 |
485.95 | 482.2 | 92178 |
| 1803 | 2.05 0.42 % |
21-06-2024 13:15:00 Friday |
483.55 485.6 |
486.45 | 483.05 | 76965 |
| 1804 | -3.8 -0.78 % |
21-06-2024 12:15:00 Friday |
487.5 483.7 |
487.9 | 481.5 | 81226 |
| 1805 | 0.95 0.2 % |
21-06-2024 11:15:00 Friday |
487 487.95 |
488.2 | 486.05 | 48952 |
| 1806 | -2.65 -0.54 % |
21-06-2024 10:15:00 Friday |
489.65 487 |
491.8 | 484.3 | 143138 |
| 1807 | 4.65 0.96 % |
21-06-2024 09:15:00 Friday |
485.05 489.7 |
493 | 481.5 | 503003 |
| 1808 | 1.35 0.28 % |
20-06-2024 15:15:00 Thursday |
481.55 482.9 |
483 | 480.55 | 49867 |
| 1809 | 1.45 0.3 % |
20-06-2024 14:15:00 Thursday |
479.75 481.2 |
482.1 | 479 | 89417 |
| 1810 | -1.6 -0.33 % |
20-06-2024 13:15:00 Thursday |
481.3 479.7 |
481.75 | 478 | 77977 |
| 1811 | -1.85 -0.38 % |
20-06-2024 12:15:00 Thursday |
483.1 481.25 |
483.25 | 480 | 114808 |
| 1812 | -2.75 -0.57 % |
20-06-2024 11:15:00 Thursday |
485.7 482.95 |
486.55 | 482.8 | 69098 |
| 1813 | 2.2 0.45 % |
20-06-2024 10:15:00 Thursday |
483.65 485.85 |
486.7 | 482.65 | 86484 |
| 1814 | -11.45 -2.31 % |
20-06-2024 09:15:00 Thursday |
495.1 483.65 |
495.1 | 478.9 | 346268 |
| 1815 | -0.45 -0.09 % |
19-06-2024 15:15:00 Wednesday |
499.45 499 |
500.2 | 498.05 | 18313 |
| 1816 | -1.1 -0.22 % |
19-06-2024 14:15:00 Wednesday |
500.25 499.15 |
502.2 | 498.15 | 40328 |
| 1817 | 0.1 0.02 % |
19-06-2024 13:15:00 Wednesday |
500.25 500.35 |
502.25 | 499.2 | 16060 |
| 1818 | -2.2 -0.44 % |
19-06-2024 12:15:00 Wednesday |
502.45 500.25 |
502.9 | 499.15 | 18380 |
| 1819 | 1.6 0.32 % |
19-06-2024 11:15:00 Wednesday |
500.8 502.4 |
502.45 | 499.3 | 25568 |
| 1820 | 1.15 0.23 % |
19-06-2024 10:15:00 Wednesday |
499.55 500.7 |
501.25 | 494.45 | 71419 |
| 1821 | -9.9 -1.94 % |
19-06-2024 09:15:00 Wednesday |
509.1 499.2 |
511.05 | 497.25 | 161173 |
| 1822 | 0.4 0.08 % |
18-06-2024 15:15:00 Tuesday |
507.6 508 |
508 | 506.45 | 30994 |
| 1823 | 0.45 0.09 % |
18-06-2024 14:15:00 Tuesday |
506.95 507.4 |
510.7 | 506.1 | 37036 |
| 1824 | -1.8 -0.35 % |
18-06-2024 13:15:00 Tuesday |
508.6 506.8 |
509.25 | 506.5 | 21304 |
| 1825 | -2 -0.39 % |
18-06-2024 12:15:00 Tuesday |
510.35 508.35 |
510.35 | 508.15 | 12908 |
| 1826 | -0.3 -0.06 % |
18-06-2024 11:15:00 Tuesday |
510.45 510.15 |
510.95 | 509.15 | 34256 |
| 1827 | 5.35 1.06 % |
18-06-2024 10:15:00 Tuesday |
505.2 510.55 |
512 | 504.65 | 70191 |
| 1828 | -4.6 -0.9 % |
18-06-2024 09:15:00 Tuesday |
509.8 505.2 |
512.7 | 504.95 | 177692 |
| 1829 | -1.3 -0.25 % |
14-06-2024 15:15:00 Friday |
510.05 508.75 |
510.65 | 508.7 | 47018 |
| 1830 | 0.3 0.06 % |
14-06-2024 14:15:00 Friday |
510.05 510.35 |
511.3 | 509.25 | 142418 |
| 1831 | -0.05 -0.01 % |
14-06-2024 13:15:00 Friday |
509.8 509.75 |
510.5 | 506.05 | 97832 |
| 1832 | -0.15 -0.03 % |
14-06-2024 12:15:00 Friday |
510.15 510 |
511.8 | 508.55 | 103619 |
| 1833 | 1.3 0.26 % |
14-06-2024 11:15:00 Friday |
509.25 510.55 |
511.8 | 508 | 171024 |
| 1834 | 2.5 0.49 % |
14-06-2024 10:15:00 Friday |
506.65 509.15 |
510 | 505.7 | 120206 |
| 1835 | 0.3 0.06 % |
14-06-2024 09:15:00 Friday |
506 506.3 |
508.55 | 500.05 | 318419 |
| 1836 | 1.55 0.31 % |
13-06-2024 15:15:00 Thursday |
503.15 504.7 |
504.7 | 502.55 | 30512 |
| 1837 | -0.55 -0.11 % |
13-06-2024 14:15:00 Thursday |
503.55 503 |
504.05 | 500.5 | 91210 |
| 1838 | 1.25 0.25 % |
13-06-2024 13:15:00 Thursday |
502.35 503.6 |
505.8 | 501.8 | 65497 |
| 1839 | 1.75 0.35 % |
13-06-2024 12:15:00 Thursday |
500.35 502.1 |
502.55 | 500.25 | 24394 |
| 1840 | -1.65 -0.33 % |
13-06-2024 11:15:00 Thursday |
502 500.35 |
503 | 499.05 | 89509 |
| 1841 | -0.05 -0.01 % |
13-06-2024 10:15:00 Thursday |
502.05 502 |
504.95 | 500 | 166685 |
| 1842 | 6 1.21 % |
13-06-2024 09:15:00 Thursday |
496 502 |
503.5 | 492.6 | 223133 |
| 1843 | 1 0.2 % |
12-06-2024 15:15:00 Wednesday |
490.7 491.7 |
492 | 490.35 | 55204 |
| 1844 | -2.55 -0.52 % |
12-06-2024 14:15:00 Wednesday |
493.25 490.7 |
496.4 | 490.3 | 140407 |
| 1845 | -1.85 -0.37 % |
12-06-2024 13:15:00 Wednesday |
495.1 493.25 |
497.45 | 493.25 | 164829 |
| 1846 | 7.05 1.44 % |
12-06-2024 12:15:00 Wednesday |
488.2 495.25 |
498 | 488.1 | 397016 |
| 1847 | 0.15 0.03 % |
12-06-2024 11:15:00 Wednesday |
487.95 488.1 |
489.45 | 486.1 | 111825 |
| 1848 | -1.55 -0.32 % |
12-06-2024 10:15:00 Wednesday |
489.45 487.9 |
490.2 | 486 | 85046 |
| 1849 | -0.1 -0.02 % |
12-06-2024 09:15:00 Wednesday |
489.4 489.3 |
493 | 484.35 | 350435 |
| 1850 | 0.2 0.04 % |
11-06-2024 15:15:00 Tuesday |
486.75 486.95 |
487.65 | 486.05 | 40506 |
| 1851 | 3.9 0.81 % |
11-06-2024 14:15:00 Tuesday |
482.55 486.45 |
487.05 | 481.1 | 124383 |
| 1852 | -1.65 -0.34 % |
11-06-2024 13:15:00 Tuesday |
484.2 482.55 |
485 | 481.6 | 69861 |
| 1853 | -2.55 -0.52 % |
11-06-2024 12:15:00 Tuesday |
486.5 483.95 |
487.05 | 483.25 | 84576 |
| 1854 | 3.15 0.65 % |
11-06-2024 11:15:00 Tuesday |
483.35 486.5 |
488.3 | 483.05 | 96333 |
| 1855 | -0.45 -0.09 % |
11-06-2024 10:15:00 Tuesday |
483.75 483.3 |
485 | 480 | 126877 |
| 1856 | -2.95 -0.61 % |
11-06-2024 09:15:00 Tuesday |
486.45 483.5 |
488.95 | 476.2 | 342626 |
| 1857 | -2.05 -0.42 % |
10-06-2024 15:15:00 Monday |
486.05 484 |
486.65 | 483.05 | 93184 |
| 1858 | -5.55 -1.13 % |
10-06-2024 14:15:00 Monday |
491.45 485.9 |
492.2 | 484 | 205696 |
| 1859 | 2.25 0.46 % |
10-06-2024 13:15:00 Monday |
489.3 491.55 |
495.55 | 489.2 | 263082 |
| 1860 | 3 0.62 % |
10-06-2024 12:15:00 Monday |
486.3 489.3 |
492.5 | 486.15 | 188166 |
| 1861 | -2.05 -0.42 % |
10-06-2024 11:15:00 Monday |
488.1 486.05 |
488.75 | 485.8 | 88361 |
| 1862 | -1.05 -0.21 % |
10-06-2024 10:15:00 Monday |
489.05 488 |
490.8 | 485.2 | 224688 |
| 1863 | 0.3 0.06 % |
10-06-2024 09:15:00 Monday |
489 489.3 |
490.55 | 477 | 557904 |
| 1864 | -0.6 -0.12 % |
07-06-2024 15:15:00 Friday |
483.55 482.95 |
484.45 | 482.1 | 51789 |
| 1865 | 5.2 1.09 % |
07-06-2024 14:15:00 Friday |
479 484.2 |
485.85 | 479 | 238716 |
| 1866 | 7.25 1.54 % |
07-06-2024 13:15:00 Friday |
471.8 479.05 |
481.1 | 471.8 | 107461 |
| 1867 | 5.3 1.14 % |
07-06-2024 12:15:00 Friday |
466.5 471.8 |
476.5 | 465.8 | 106200 |
| 1868 | -1.2 -0.26 % |
07-06-2024 11:15:00 Friday |
467.7 466.5 |
470 | 464.15 | 95826 |
| 1869 | 0.6 0.13 % |
07-06-2024 10:15:00 Friday |
467.1 467.7 |
470.95 | 463 | 115140 |
| 1870 | -7.9 -1.66 % |
07-06-2024 09:15:00 Friday |
474.75 466.85 |
474.75 | 461.2 | 316302 |
| 1871 | 0.9 0.19 % |
06-06-2024 15:15:00 Thursday |
472.15 473.05 |
473.1 | 471.05 | 68982 |
| 1872 | 0.4 0.08 % |
06-06-2024 14:15:00 Thursday |
471.6 472 |
474.35 | 468.4 | 126143 |
| 1873 | 3.55 0.76 % |
06-06-2024 13:15:00 Thursday |
468 471.55 |
475.75 | 468 | 134463 |
| 1874 | -8.05 -1.69 % |
06-06-2024 12:15:00 Thursday |
476.45 468.4 |
477.9 | 465 | 142156 |
| 1875 | -11.9 -2.44 % |
06-06-2024 11:15:00 Thursday |
488.25 476.35 |
490.75 | 473.3 | 282237 |
| 1876 | 9.35 1.95 % |
06-06-2024 10:15:00 Thursday |
478.8 488.15 |
488.75 | 476 | 326449 |
| 1877 | 24.6 5.42 % |
06-06-2024 09:15:00 Thursday |
454 478.6 |
486.35 | 454 | 749175 |
| 1878 | -1.2 -0.27 % |
05-06-2024 15:15:00 Wednesday |
445.5 444.3 |
448.5 | 443 | 90050 |
| 1879 | 3.6 0.82 % |
05-06-2024 14:15:00 Wednesday |
441.65 445.25 |
450.65 | 438.15 | 346336 |
| 1880 | 12.9 3.01 % |
05-06-2024 13:15:00 Wednesday |
428.4 441.3 |
448.95 | 428.4 | 426737 |
| 1881 | 6 1.42 % |
05-06-2024 12:15:00 Wednesday |
422.7 428.7 |
430.95 | 418.8 | 175568 |
| 1882 | -9.9 -2.29 % |
05-06-2024 11:15:00 Wednesday |
432.75 422.85 |
436.75 | 420.6 | 354852 |
| 1883 | 23.45 5.74 % |
05-06-2024 10:15:00 Wednesday |
408.8 432.25 |
437.1 | 404.05 | 451758 |
| 1884 | -36.85 -8.27 % |
05-06-2024 09:15:00 Wednesday |
445.85 409 |
446.7 | 395.55 | 1667374 |
| 1885 | 5.2 1.21 % |
04-06-2024 15:15:00 Tuesday |
429.8 435 |
435.75 | 425 | 206895 |
| 1886 | -17.1 -3.83 % |
04-06-2024 14:15:00 Tuesday |
446.95 429.85 |
447.15 | 420.05 | 826037 |
| 1887 | 4.05 0.91 % |
04-06-2024 13:15:00 Tuesday |
442.95 447 |
467.7 | 439.3 | 1126470 |
| 1888 | 11.95 2.77 % |
04-06-2024 12:15:00 Tuesday |
431 442.95 |
449.7 | 416.2 | 1203449 |
| 1889 | -40.7 -8.63 % |
04-06-2024 11:15:00 Tuesday |
471.7 431 |
471.7 | 417.9 | 1727181 |
| 1890 | -46.65 -9 % |
04-06-2024 10:15:00 Tuesday |
518.35 471.7 |
518.75 | 471.7 | 798751 |
| 1891 | -36.05 -6.51 % |
04-06-2024 09:15:00 Tuesday |
554 517.95 |
554 | 501.9 | 1596817 |
| 1892 | 4.55 0.82 % |
03-06-2024 15:15:00 Monday |
554.45 559 |
559.5 | 553.7 | 215020 |
| 1893 | 2.2 0.4 % |
03-06-2024 14:15:00 Monday |
552.25 554.45 |
555 | 550.15 | 278625 |
| 1894 | -0.5 -0.09 % |
03-06-2024 13:15:00 Monday |
552.5 552 |
553.5 | 549.35 | 198890 |
| 1895 | 4.85 0.88 % |
03-06-2024 12:15:00 Monday |
548.05 552.9 |
554 | 546.55 | 293086 |
| 1896 | -1.6 -0.29 % |
03-06-2024 11:15:00 Monday |
550 548.4 |
550.4 | 545 | 193919 |
| 1897 | 7.9 1.46 % |
03-06-2024 10:15:00 Monday |
541.95 549.85 |
552.45 | 538.7 | 816748 |
| 1898 | 11.9 2.25 % |
03-06-2024 09:15:00 Monday |
530.05 541.95 |
541.95 | 519.95 | 1119156 |
| 1899 | 2.45 0.5 % |
31-05-2024 15:15:00 Friday |
491.8 494.25 |
495 | 491.35 | 57310 |
| 1900 | -5.1 -1.03 % |
31-05-2024 14:15:00 Friday |
497.05 491.95 |
497.05 | 490 | 110930 |
| 1901 | 9.25 1.9 % |
31-05-2024 13:15:00 Friday |
487.5 496.75 |
497.15 | 487.45 | 143171 |
| 1902 | 3.9 0.81 % |
31-05-2024 12:15:00 Friday |
484 487.9 |
487.9 | 482.35 | 71944 |
| 1903 | -1.3 -0.27 % |
31-05-2024 11:15:00 Friday |
485.3 484 |
487.9 | 481.15 | 125625 |
| 1904 | 5.35 1.11 % |
31-05-2024 10:15:00 Friday |
480 485.35 |
488.45 | 479.55 | 157940 |
| 1905 | -25.65 -5.07 % |
31-05-2024 09:15:00 Friday |
505.85 480.2 |
512.05 | 480 | 331555 |
| 1906 | 3.05 0.61 % |
30-05-2024 15:15:00 Thursday |
500.8 503.85 |
504 | 499.8 | 27253 |
| 1907 | -2.35 -0.47 % |
30-05-2024 14:15:00 Thursday |
503.4 501.05 |
503.4 | 497.25 | 105375 |
| 1908 | -6.4 -1.25 % |
30-05-2024 13:15:00 Thursday |
510.1 503.7 |
510.25 | 502.8 | 117872 |
| 1909 | 0.1 0.02 % |
30-05-2024 12:15:00 Thursday |
509.9 510 |
511.25 | 508.5 | 32774 |
| 1910 | -0.5 -0.1 % |
30-05-2024 11:15:00 Thursday |
510 509.5 |
510.95 | 507.75 | 34751 |
| 1911 | 1.45 0.28 % |
30-05-2024 10:15:00 Thursday |
509.3 510.75 |
512.85 | 508.85 | 45041 |
| 1912 | -2 -0.39 % |
30-05-2024 09:15:00 Thursday |
511.45 509.45 |
515.75 | 506.25 | 177268 |
| 1913 | -1.6 -0.31 % |
29-05-2024 15:15:00 Wednesday |
511 509.4 |
511.05 | 508.75 | 54983 |
| 1914 | -1.05 -0.2 % |
29-05-2024 14:15:00 Wednesday |
512.35 511.3 |
514.7 | 510 | 128056 |
| 1915 | 0.95 0.19 % |
29-05-2024 13:15:00 Wednesday |
511.3 512.25 |
512.85 | 509.7 | 63044 |
| 1916 | -2.2 -0.43 % |
29-05-2024 12:15:00 Wednesday |
513.65 511.45 |
513.65 | 509.3 | 53893 |
| 1917 | 3.4 0.67 % |
29-05-2024 11:15:00 Wednesday |
510.2 513.6 |
513.85 | 510 | 118450 |
| 1918 | -7.35 -1.42 % |
29-05-2024 10:15:00 Wednesday |
517.8 510.45 |
519.2 | 510.2 | 160576 |
| 1919 | 4.6 0.9 % |
29-05-2024 09:15:00 Wednesday |
513.65 518.25 |
524.5 | 508.5 | 420326 |
| 1920 | -2.5 -0.48 % |
28-05-2024 15:15:00 Tuesday |
517.5 515 |
518.3 | 513.9 | 40982 |
| 1921 | 7.75 1.52 % |
28-05-2024 14:15:00 Tuesday |
509.75 517.5 |
519.25 | 509.25 | 185991 |
| 1922 | 0.95 0.19 % |
28-05-2024 13:15:00 Tuesday |
508.5 509.45 |
510.4 | 506.3 | 63135 |
| 1923 | 3.65 0.72 % |
28-05-2024 12:15:00 Tuesday |
504.35 508 |
508.6 | 500.25 | 63881 |
| 1924 | -7.55 -1.47 % |
28-05-2024 11:15:00 Tuesday |
512.05 504.5 |
512.7 | 504.05 | 82927 |
| 1925 | -0.55 -0.11 % |
28-05-2024 10:15:00 Tuesday |
513 512.45 |
515.5 | 511.15 | 46673 |
| 1926 | -4.8 -0.93 % |
28-05-2024 09:15:00 Tuesday |
517.75 512.95 |
521.35 | 510.05 | 288181 |
| 1927 | 0.05 0.01 % |
27-05-2024 15:15:00 Monday |
514 514.05 |
515.05 | 512.75 | 64870 |
| 1928 | 1.7 0.33 % |
27-05-2024 14:15:00 Monday |
512.25 513.95 |
521 | 510.85 | 464574 |
| 1929 | 3.6 0.71 % |
27-05-2024 13:15:00 Monday |
508.95 512.55 |
513 | 508.95 | 138470 |
| 1930 | 2.75 0.54 % |
27-05-2024 12:15:00 Monday |
505.85 508.6 |
510.8 | 505.1 | 117110 |
| 1931 | 0.9 0.18 % |
27-05-2024 11:15:00 Monday |
505 505.9 |
507.45 | 504.2 | 67600 |
| 1932 | -1.4 -0.28 % |
27-05-2024 10:15:00 Monday |
506.4 505 |
508.05 | 502.4 | 153473 |
| 1933 | 6.25 1.25 % |
27-05-2024 09:15:00 Monday |
499.55 505.8 |
514.65 | 496.05 | 854112 |
| 1934 | 0.45 0.09 % |
24-05-2024 15:15:00 Friday |
492.35 492.8 |
493.6 | 490.9 | 76509 |
| 1935 | -2.1 -0.42 % |
24-05-2024 14:15:00 Friday |
494.5 492.4 |
496.3 | 488.85 | 193035 |
| 1936 | -1.25 -0.25 % |
24-05-2024 13:15:00 Friday |
495.8 494.55 |
499.45 | 494.55 | 249801 |
| 1937 | 9.15 1.88 % |
24-05-2024 12:15:00 Friday |
487.35 496.5 |
499.4 | 487.25 | 360791 |
| 1938 | 9.1 1.9 % |
24-05-2024 11:15:00 Friday |
478.05 487.15 |
489.6 | 478.05 | 252770 |
| 1939 | 4.7 0.99 % |
24-05-2024 10:15:00 Friday |
473.4 478.1 |
478.9 | 472.9 | 71033 |
| 1940 | 3.55 0.76 % |
24-05-2024 09:15:00 Friday |
470 473.55 |
478.45 | 465.45 | 190581 |
| 1941 | 0.05 0.01 % |
23-05-2024 15:15:00 Thursday |
467 467.05 |
468 | 466.6 | 43652 |
| 1942 | -2.15 -0.46 % |
23-05-2024 14:15:00 Thursday |
468.85 466.7 |
469.25 | 466.55 | 74931 |
| 1943 | 1.05 0.22 % |
23-05-2024 13:15:00 Thursday |
467.85 468.9 |
469.75 | 467 | 37103 |
| 1944 | -2.5 -0.53 % |
23-05-2024 12:15:00 Thursday |
470.55 468.05 |
470.55 | 467.6 | 48205 |
| 1945 | -0.7 -0.15 % |
23-05-2024 11:15:00 Thursday |
471.25 470.55 |
472.55 | 468.4 | 59500 |
| 1946 | -1.6 -0.34 % |
23-05-2024 10:15:00 Thursday |
473.1 471.5 |
475 | 470.75 | 143849 |
| 1947 | 8.65 1.86 % |
23-05-2024 09:15:00 Thursday |
464.45 473.1 |
474.35 | 461.45 | 244044 |
| 1948 | -0.95 -0.2 % |
22-05-2024 15:15:00 Wednesday |
464.85 463.9 |
464.95 | 463.5 | 9792 |
| 1949 | -0.25 -0.05 % |
22-05-2024 14:15:00 Wednesday |
465.1 464.85 |
468.3 | 464.45 | 38530 |
| 1950 | 3.35 0.72 % |
22-05-2024 13:15:00 Wednesday |
462.15 465.5 |
466 | 461.4 | 27352 |
| 1951 | -1.8 -0.39 % |
22-05-2024 12:15:00 Wednesday |
463.5 461.7 |
464.35 | 461.4 | 12413 |
| 1952 | 0.2 0.04 % |
22-05-2024 11:15:00 Wednesday |
463.25 463.45 |
464 | 461.65 | 16964 |
| 1953 | -0.5 -0.11 % |
22-05-2024 10:15:00 Wednesday |
463.95 463.45 |
465.45 | 462.05 | 37363 |
| 1954 | -7.95 -1.68 % |
22-05-2024 09:15:00 Wednesday |
471.95 464 |
471.95 | 457.85 | 120735 |
| 1955 | -1.05 -0.22 % |
21-05-2024 15:15:00 Tuesday |
469.15 468.1 |
469.8 | 467.4 | 23570 |
| 1956 | 1.85 0.4 % |
21-05-2024 14:15:00 Tuesday |
467.65 469.5 |
471.15 | 466.6 | 66516 |
| 1957 | -0.15 -0.03 % |
21-05-2024 13:15:00 Tuesday |
467.95 467.8 |
468.55 | 466.7 | 24297 |
| 1958 | 0.25 0.05 % |
21-05-2024 12:15:00 Tuesday |
467.05 467.3 |
468.35 | 465 | 32631 |
| 1959 | 0.9 0.19 % |
21-05-2024 11:15:00 Tuesday |
466.4 467.3 |
468.4 | 466.4 | 23762 |
| 1960 | -3.2 -0.68 % |
21-05-2024 10:15:00 Tuesday |
470 466.8 |
470.4 | 465.6 | 55825 |
| 1961 | 4.15 0.89 % |
21-05-2024 09:15:00 Tuesday |
465.85 470 |
470 | 460.2 | 222613 |
| 1962 | -2.1 -0.45 % |
18-05-2024 12:15:00 Saturday |
466.6 464.5 |
467 | 463.95 | 35124 |
| 1963 | -0.9 -0.19 % |
18-05-2024 11:15:00 Saturday |
467.9 467 |
470.35 | 466 | 27703 |
| 1964 | -4.05 -0.86 % |
18-05-2024 09:15:00 Saturday |
471.95 467.9 |
472.9 | 464.75 | 59246 |
| 1965 | -0.5 -0.11 % |
17-05-2024 15:15:00 Friday |
468.45 467.95 |
469.25 | 467.75 | 88379 |
| 1966 | 1.75 0.38 % |
17-05-2024 14:15:00 Friday |
466.5 468.25 |
468.5 | 465 | 165108 |
| 1967 | 1.7 0.37 % |
17-05-2024 13:15:00 Friday |
464.55 466.25 |
466.6 | 464.55 | 130403 |
| 1968 | 0.15 0.03 % |
17-05-2024 12:15:00 Friday |
464.3 464.45 |
464.9 | 462.55 | 128531 |
| 1969 | 1.45 0.31 % |
17-05-2024 11:15:00 Friday |
462.85 464.3 |
465.5 | 462.85 | 142509 |
| 1970 | -1.2 -0.26 % |
17-05-2024 10:15:00 Friday |
464.2 463 |
464.25 | 461.55 | 152170 |
| 1971 | 6.45 1.41 % |
17-05-2024 09:15:00 Friday |
457.85 464.3 |
465.6 | 454.2 | 398156 |
| 1972 | -0.2 -0.04 % |
16-05-2024 15:15:00 Thursday |
454.45 454.25 |
454.95 | 453.5 | 77546 |
| 1973 | 2.45 0.54 % |
16-05-2024 14:15:00 Thursday |
452 454.45 |
456 | 451.9 | 245260 |
| 1974 | -2.65 -0.58 % |
16-05-2024 13:15:00 Thursday |
454.5 451.85 |
454.5 | 449.6 | 184600 |
| 1975 | -1.45 -0.32 % |
16-05-2024 12:15:00 Thursday |
455.8 454.35 |
455.85 | 452.8 | 130179 |
| 1976 | 3.5 0.77 % |
16-05-2024 11:15:00 Thursday |
452 455.5 |
455.7 | 448.9 | 185547 |
| 1977 | -2.9 -0.64 % |
16-05-2024 10:15:00 Thursday |
454.8 451.9 |
456.8 | 450.65 | 365671 |
| 1978 | 10.85 2.44 % |
16-05-2024 09:15:00 Thursday |
443.95 454.8 |
454.85 | 439.55 | 819997 |
| 1979 | 0.15 0.03 % |
15-05-2024 15:15:00 Wednesday |
436.5 436.65 |
437.65 | 435.35 | 52713 |
| 1980 | -3.2 -0.73 % |
15-05-2024 14:15:00 Wednesday |
440 436.8 |
440 | 436.4 | 91705 |
| 1981 | 4.45 1.02 % |
15-05-2024 13:15:00 Wednesday |
435.5 439.95 |
440 | 433.45 | 142970 |
| 1982 | -1.8 -0.41 % |
15-05-2024 12:15:00 Wednesday |
437.85 436.05 |
439.55 | 432.9 | 170379 |
| 1983 | 1.75 0.4 % |
15-05-2024 11:15:00 Wednesday |
435.85 437.6 |
441.45 | 431.7 | 221533 |
| 1984 | 3.35 0.78 % |
15-05-2024 10:15:00 Wednesday |
432 435.35 |
438 | 430.85 | 105836 |
| 1985 | 7.55 1.78 % |
15-05-2024 09:15:00 Wednesday |
424.05 431.6 |
437.95 | 422.9 | 316458 |
| 1986 | -0.45 -0.11 % |
14-05-2024 15:15:00 Tuesday |
421.75 421.3 |
422.25 | 420.75 | 22861 |
| 1987 | 0.4 0.09 % |
14-05-2024 14:15:00 Tuesday |
421.75 422.15 |
423.1 | 420.65 | 73996 |
| 1988 | 1.75 0.42 % |
14-05-2024 13:15:00 Tuesday |
420.25 422 |
422.45 | 419 | 53519 |
| 1989 | 1.7 0.41 % |
14-05-2024 12:15:00 Tuesday |
418.65 420.35 |
421.45 | 418.65 | 41118 |
| 1990 | -2.05 -0.49 % |
14-05-2024 11:15:00 Tuesday |
420.45 418.4 |
420.55 | 418 | 43436 |
| 1991 | 2.3 0.55 % |
14-05-2024 10:15:00 Tuesday |
417.85 420.15 |
420.9 | 417.4 | 51946 |
| 1992 | -2.4 -0.57 % |
14-05-2024 09:15:00 Tuesday |
419.9 417.5 |
426.05 | 416.75 | 187054 |
| 1993 | 0.95 0.23 % |
13-05-2024 15:15:00 Monday |
416.05 417 |
417.95 | 415.6 | 27090 |
| 1994 | -2 -0.48 % |
13-05-2024 14:15:00 Monday |
418 416 |
421.15 | 415.45 | 92252 |
| 1995 | 2.8 0.68 % |
13-05-2024 13:15:00 Monday |
414.8 417.6 |
418.2 | 410.8 | 53269 |
| 1996 | -0.55 -0.13 % |
13-05-2024 12:15:00 Monday |
414.75 414.2 |
415.65 | 412.1 | 37968 |
| 1997 | 3.7 0.9 % |
13-05-2024 11:15:00 Monday |
410.9 414.6 |
414.8 | 410 | 84519 |
| 1998 | 1.55 0.38 % |
13-05-2024 10:15:00 Monday |
409.35 410.9 |
411 | 403 | 125766 |
| 1999 | -10.4 -2.48 % |
13-05-2024 09:15:00 Monday |
419.45 409.05 |
419.45 | 405.55 | 268636 |
| 2000 | 2.5 0.6 % |
10-05-2024 15:15:00 Friday |
416.7 419.2 |
419.25 | 416.5 | 26875 |
| 2001 | -0.35 -0.08 % |
10-05-2024 14:15:00 Friday |
417.4 417.05 |
418.6 | 416.1 | 35803 |
| 2002 | 3.35 0.81 % |
10-05-2024 13:15:00 Friday |
414.05 417.4 |
420 | 413.75 | 105160 |
| 2003 | -3.25 -0.78 % |
10-05-2024 12:15:00 Friday |
417.3 414.05 |
418.2 | 413.6 | 87819 |
| 2004 | -4.25 -1.01 % |
10-05-2024 11:15:00 Friday |
421.25 417 |
422.75 | 416.9 | 142552 |
| 2005 | -2.65 -0.63 % |
10-05-2024 10:15:00 Friday |
423.75 421.1 |
425.2 | 419.4 | 116608 |
| 2006 | 1.15 0.27 % |
10-05-2024 09:15:00 Friday |
422.45 423.6 |
424.1 | 407.75 | 321504 |
| 2007 | 2.05 0.49 % |
09-05-2024 15:15:00 Thursday |
417.2 419.25 |
419.5 | 416.6 | 213916 |
| 2008 | -5.55 -1.31 % |
09-05-2024 14:15:00 Thursday |
422.75 417.2 |
423 | 417.2 | 154385 |
| 2009 | 0.1 0.02 % |
09-05-2024 13:15:00 Thursday |
422.6 422.7 |
425.35 | 420.15 | 93518 |
| 2010 | -2.95 -0.69 % |
09-05-2024 12:15:00 Thursday |
425.75 422.8 |
426.75 | 422.3 | 131382 |
| 2011 | 0.15 0.04 % |
09-05-2024 11:15:00 Thursday |
425.65 425.8 |
429 | 424.5 | 83436 |
| 2012 | -5.7 -1.32 % |
09-05-2024 10:15:00 Thursday |
431.35 425.65 |
433.55 | 425.05 | 123007 |
| 2013 | -8.3 -1.89 % |
09-05-2024 09:15:00 Thursday |
440 431.7 |
440.95 | 430.05 | 305870 |
| 2014 | 0.9 0.2 % |
08-05-2024 15:15:00 Wednesday |
440.55 441.45 |
442.35 | 440.2 | 90717 |
| 2015 | 1.5 0.34 % |
08-05-2024 14:15:00 Wednesday |
439.35 440.85 |
442.2 | 438 | 167171 |
| 2016 | -4.55 -1.03 % |
08-05-2024 13:15:00 Wednesday |
443.85 439.3 |
445.35 | 439 | 199599 |
| 2017 | 1.7 0.38 % |
08-05-2024 12:15:00 Wednesday |
442.25 443.95 |
445.25 | 441.9 | 147954 |
| 2018 | -0.8 -0.18 % |
08-05-2024 11:15:00 Wednesday |
442.8 442 |
444.85 | 441.35 | 195006 |
| 2019 | -0.1 -0.02 % |
08-05-2024 10:15:00 Wednesday |
443.1 443 |
444.2 | 436.25 | 332661 |
| 2020 | 21.5 5.1 % |
08-05-2024 09:15:00 Wednesday |
421.45 442.95 |
444.4 | 421.4 | 921031 |
| 2021 | -0.7 -0.17 % |
07-05-2024 15:15:00 Tuesday |
422.7 422 |
423.3 | 421.05 | 41520 |
| 2022 | 0.2 0.05 % |
07-05-2024 14:15:00 Tuesday |
422.85 423.05 |
423.1 | 418.45 | 90790 |
| 2023 | 6.6 1.59 % |
07-05-2024 13:15:00 Tuesday |
415.9 422.5 |
423.4 | 415.6 | 84228 |
| 2024 | -7.4 -1.75 % |
07-05-2024 12:15:00 Tuesday |
423.4 416 |
425.6 | 415.85 | 144231 |
| 2025 | -4.35 -1.02 % |
07-05-2024 11:15:00 Tuesday |
427.75 423.4 |
428.55 | 423.05 | 110423 |
| 2026 | -6.6 -1.52 % |
07-05-2024 10:15:00 Tuesday |
434.6 428 |
439.7 | 428 | 150447 |
| 2027 | -5.5 -1.25 % |
07-05-2024 09:15:00 Tuesday |
440.45 434.95 |
440.8 | 432.5 | 347286 |
| 2028 | 0 0 % |
06-05-2024 15:15:00 Monday |
437.9 437.9 |
438.55 | 435.5 | 145168 |
| 2029 | -1.15 -0.26 % |
06-05-2024 14:15:00 Monday |
439.15 438 |
441.95 | 437.25 | 215157 |
| 2030 | 0.2 0.05 % |
06-05-2024 13:15:00 Monday |
439.35 439.55 |
441.85 | 436.2 | 200409 |
| 2031 | -3.25 -0.73 % |
06-05-2024 12:15:00 Monday |
442.35 439.1 |
443.05 | 437.65 | 203685 |
| 2032 | 1.25 0.28 % |
06-05-2024 11:15:00 Monday |
440.95 442.2 |
446.3 | 439.6 | 324698 |
| 2033 | 16.15 3.8 % |
06-05-2024 10:15:00 Monday |
424.8 440.95 |
444.7 | 423 | 921466 |
| 2034 | -31 -6.81 % |
06-05-2024 09:15:00 Monday |
455.05 424.05 |
456.15 | 420.85 | 1974331 |
| 2035 | 0.85 0.18 % |
03-05-2024 15:15:00 Friday |
480.5 481.35 |
482.55 | 479.7 | 122323 |
| 2036 | 2 0.42 % |
03-05-2024 14:15:00 Friday |
478.4 480.4 |
481.2 | 475.75 | 157161 |
| 2037 | -0.3 -0.06 % |
03-05-2024 13:15:00 Friday |
478.65 478.35 |
480.5 | 476 | 152733 |
| 2038 | 3.6 0.76 % |
03-05-2024 12:15:00 Friday |
474.9 478.5 |
480.8 | 474.75 | 230931 |
| 2039 | -5.75 -1.2 % |
03-05-2024 11:15:00 Friday |
480.75 475 |
481.25 | 474 | 306794 |
| 2040 | 0.4 0.08 % |
03-05-2024 10:15:00 Friday |
480 480.4 |
483.3 | 477.9 | 314575 |
| 2041 | 7 1.48 % |
03-05-2024 09:15:00 Friday |
473.4 480.4 |
485.25 | 468.5 | 1021152 |
| 2042 | -0.35 -0.07 % |
02-05-2024 15:15:00 Thursday |
468.1 467.75 |
469.15 | 466.35 | 55478 |
| 2043 | -0.5 -0.11 % |
02-05-2024 14:15:00 Thursday |
468.6 468.1 |
470 | 463.55 | 209775 |
| 2044 | -0.5 -0.11 % |
02-05-2024 13:15:00 Thursday |
469.1 468.6 |
473 | 468.4 | 115858 |
| 2045 | 0.45 0.1 % |
02-05-2024 12:15:00 Thursday |
468.65 469.1 |
470.05 | 468.2 | 58283 |
| 2046 | -0.85 -0.18 % |
02-05-2024 11:15:00 Thursday |
469.75 468.9 |
471.9 | 467.05 | 125393 |
| 2047 | -5.45 -1.15 % |
02-05-2024 10:15:00 Thursday |
474.8 469.35 |
476.8 | 466.8 | 282792 |
| 2048 | 25.95 5.78 % |
02-05-2024 09:15:00 Thursday |
448.65 474.6 |
474.9 | 443.55 | 850956 |
| 2049 | -2.15 -0.49 % |
30-04-2024 15:15:00 Tuesday |
442.15 440 |
442.2 | 437.45 | 175501 |
| 2050 | 10.5 2.43 % |
30-04-2024 14:15:00 Tuesday |
431.55 442.05 |
447.3 | 430 | 1022940 |
| 2051 | -0.55 -0.13 % |
30-04-2024 13:15:00 Tuesday |
431.65 431.1 |
436 | 430.2 | 265334 |
| 2052 | 1.85 0.43 % |
30-04-2024 12:15:00 Tuesday |
429.75 431.6 |
440.3 | 429.55 | 719553 |
| 2053 | 3.9 0.92 % |
30-04-2024 11:15:00 Tuesday |
426.1 430 |
430.25 | 425.05 | 268993 |
| 2054 | 4.8 1.14 % |
30-04-2024 10:15:00 Tuesday |
421.3 426.1 |
427 | 420.85 | 376930 |
| 2055 | 2.1 0.5 % |
30-04-2024 09:15:00 Tuesday |
419.05 421.15 |
422.35 | 416.55 | 355008 |
| 2056 | 0.8 0.19 % |
29-04-2024 15:15:00 Monday |
415.2 416 |
416.45 | 414.9 | 89096 |
| 2057 | 6.3 1.54 % |
29-04-2024 14:15:00 Monday |
409.05 415.35 |
416.2 | 409.05 | 260059 |
| 2058 | -0.05 -0.01 % |
29-04-2024 13:15:00 Monday |
409.1 409.05 |
409.6 | 408.05 | 24969 |
| 2059 | 0.45 0.11 % |
29-04-2024 12:15:00 Monday |
408.65 409.1 |
409.15 | 408.3 | 23113 |
| 2060 | -0.35 -0.09 % |
29-04-2024 11:15:00 Monday |
408.9 408.55 |
409.35 | 408.25 | 27335 |
| 2061 | 2 0.49 % |
29-04-2024 10:15:00 Monday |
406.7 408.7 |
409.15 | 406.2 | 35386 |
| 2062 | -1.65 -0.4 % |
29-04-2024 09:15:00 Monday |
408.4 406.75 |
411.5 | 406.4 | 133587 |
| 2063 | 0.9 0.22 % |
26-04-2024 15:15:00 Friday |
405.7 406.6 |
406.85 | 405.1 | 16313 |
| 2064 | -2.6 -0.64 % |
26-04-2024 14:15:00 Friday |
408.1 405.5 |
409.45 | 405.5 | 30078 |
| 2065 | -0.65 -0.16 % |
26-04-2024 13:15:00 Friday |
408.6 407.95 |
409.75 | 407.5 | 22109 |
| 2066 | -1.15 -0.28 % |
26-04-2024 12:15:00 Friday |
409.4 408.25 |
409.95 | 407.5 | 15249 |
| 2067 | 3.45 0.85 % |
26-04-2024 11:15:00 Friday |
406.6 410.05 |
410.05 | 406.45 | 18901 |
| 2068 | -1.55 -0.38 % |
26-04-2024 10:15:00 Friday |
408.45 406.9 |
409.55 | 405.5 | 22404 |
| 2069 | -0.85 -0.21 % |
26-04-2024 09:15:00 Friday |
409.1 408.25 |
411.95 | 406.1 | 128633 |
| 2070 | 0 0 % |
25-04-2024 15:15:00 Thursday |
407.5 407.5 |
408 | 406 | 44986 |
| 2071 | 2.4 0.59 % |
25-04-2024 14:15:00 Thursday |
404.95 407.35 |
407.5 | 403.55 | 77867 |
| 2072 | 0.55 0.14 % |
25-04-2024 13:15:00 Thursday |
404.1 404.65 |
405.5 | 404 | 31692 |
| 2073 | 0.75 0.19 % |
25-04-2024 12:15:00 Thursday |
403.25 404 |
404.75 | 403 | 16563 |
| 2074 | -1.15 -0.28 % |
25-04-2024 11:15:00 Thursday |
404.6 403.45 |
404.95 | 403 | 17758 |
| 2075 | 0.35 0.09 % |
25-04-2024 10:15:00 Thursday |
404.25 404.6 |
405 | 401.75 | 42886 |
| 2076 | 4.25 1.06 % |
25-04-2024 09:15:00 Thursday |
400 404.25 |
405.75 | 398.7 | 87435 |
| 2077 | -1.2 -0.3 % |
24-04-2024 15:15:00 Wednesday |
402.2 401 |
402.5 | 401 | 13540 |
| 2078 | -1.4 -0.35 % |
24-04-2024 14:15:00 Wednesday |
403.55 402.15 |
403.55 | 401.75 | 8308 |
| 2079 | 0.15 0.04 % |
24-04-2024 13:15:00 Wednesday |
403.35 403.5 |
404.55 | 402.4 | 14136 |
| 2080 | 0.5 0.12 % |
24-04-2024 12:15:00 Wednesday |
402 402.5 |
405.35 | 402 | 19572 |
| 2081 | 0.75 0.19 % |
24-04-2024 11:15:00 Wednesday |
401.4 402.15 |
403 | 399.9 | 15758 |
| 2082 | 1.3 0.32 % |
24-04-2024 10:15:00 Wednesday |
400 401.3 |
401.85 | 399.7 | 9988 |
| 2083 | -2.4 -0.6 % |
24-04-2024 09:15:00 Wednesday |
401.95 399.55 |
401.95 | 398.25 | 37560 |
| 2084 | -0.05 -0.01 % |
23-04-2024 15:15:00 Tuesday |
399.55 399.5 |
399.75 | 398.2 | 10560 |
| 2085 | -2.55 -0.63 % |
23-04-2024 14:15:00 Tuesday |
402.15 399.6 |
402.55 | 398.1 | 22006 |
| 2086 | 1.2 0.3 % |
23-04-2024 13:15:00 Tuesday |
400.95 402.15 |
403.1 | 400.15 | 12053 |
| 2087 | -0.35 -0.09 % |
23-04-2024 12:15:00 Tuesday |
401.55 401.2 |
401.8 | 400.7 | 8104 |
| 2088 | -0.2 -0.05 % |
23-04-2024 11:15:00 Tuesday |
401.85 401.65 |
402.2 | 400.85 | 16491 |
| 2089 | -0.05 -0.01 % |
23-04-2024 10:15:00 Tuesday |
401.9 401.85 |
402.65 | 399.95 | 14504 |
| 2090 | -5.4 -1.33 % |
23-04-2024 09:15:00 Tuesday |
407.35 401.95 |
407.35 | 399.5 | 80805 |
| 2091 | 0.05 0.01 % |
22-04-2024 15:15:00 Monday |
404.15 404.2 |
405 | 403.8 | 30745 |
| 2092 | -0.15 -0.04 % |
22-04-2024 14:15:00 Monday |
404.4 404.25 |
404.5 | 403.1 | 28047 |
| 2093 | 1.95 0.48 % |
22-04-2024 13:15:00 Monday |
402.4 404.35 |
404.35 | 402.3 | 10636 |
| 2094 | -1 -0.25 % |
22-04-2024 12:15:00 Monday |
403.5 402.5 |
404 | 402.5 | 7481 |
| 2095 | 0 0 % |
22-04-2024 11:15:00 Monday |
404 404 |
404.5 | 403 | 17793 |
| 2096 | 0.15 0.04 % |
22-04-2024 10:15:00 Monday |
403.7 403.85 |
404.1 | 402.3 | 12844 |
| 2097 | 2.35 0.59 % |
22-04-2024 09:15:00 Monday |
401.4 403.75 |
408 | 400.7 | 148348 |
| 2098 | -0.45 -0.11 % |
19-04-2024 15:15:00 Friday |
399.15 398.7 |
399.25 | 397.6 | 15972 |
| 2099 | 1.1 0.28 % |
19-04-2024 14:15:00 Friday |
397.9 399 |
399.55 | 396.3 | 40275 |
| 2100 | 0.1 0.03 % |
19-04-2024 13:15:00 Friday |
397.9 398 |
400.1 | 395.85 | 38732 |
| 2101 | 1.4 0.35 % |
19-04-2024 12:15:00 Friday |
396.2 397.6 |
398.5 | 395.5 | 56505 |
| 2102 | 1.85 0.47 % |
19-04-2024 11:15:00 Friday |
394.15 396 |
396.25 | 393.3 | 49574 |
| 2103 | -3.15 -0.79 % |
19-04-2024 10:15:00 Friday |
397.5 394.35 |
397.75 | 393.7 | 52501 |
| 2104 | 6.3 1.61 % |
19-04-2024 09:15:00 Friday |
391.1 397.4 |
397.7 | 385.1 | 200140 |
| 2105 | 3.3 0.84 % |
18-04-2024 15:15:00 Thursday |
394.65 397.95 |
398 | 394.25 | 22333 |
| 2106 | -7.25 -1.81 % |
18-04-2024 14:15:00 Thursday |
401.35 394.1 |
402.1 | 393.1 | 46059 |
| 2107 | -4.85 -1.19 % |
18-04-2024 13:15:00 Thursday |
406 401.15 |
406.4 | 400.6 | 46783 |
| 2108 | 1.15 0.28 % |
18-04-2024 12:15:00 Thursday |
405.3 406.45 |
406.8 | 404.9 | 28485 |
| 2109 | 0.6 0.15 % |
18-04-2024 11:15:00 Thursday |
404.55 405.15 |
406.75 | 402.95 | 43053 |
| 2110 | 3.25 0.81 % |
18-04-2024 10:15:00 Thursday |
401.3 404.55 |
405.25 | 400.5 | 73553 |
| 2111 | 3.05 0.77 % |
18-04-2024 09:15:00 Thursday |
397.85 400.9 |
404.2 | 397.85 | 128479 |
| 2112 | 0.6 0.15 % |
16-04-2024 15:15:00 Tuesday |
396.8 397.4 |
397.4 | 395.75 | 16068 |
| 2113 | -0.95 -0.24 % |
16-04-2024 14:15:00 Tuesday |
398 397.05 |
399.4 | 393.7 | 54394 |
| 2114 | 7.45 1.91 % |
16-04-2024 13:15:00 Tuesday |
391.05 398.5 |
399 | 391 | 50561 |
| 2115 | -2.1 -0.53 % |
16-04-2024 12:15:00 Tuesday |
393.5 391.4 |
393.75 | 390.2 | 35897 |
| 2116 | 2.45 0.63 % |
16-04-2024 11:15:00 Tuesday |
391 393.45 |
395 | 391 | 45700 |
| 2117 | -1.2 -0.31 % |
16-04-2024 10:15:00 Tuesday |
392.2 391 |
392.2 | 389.7 | 31372 |
| 2118 | 3.7 0.95 % |
16-04-2024 09:15:00 Tuesday |
388.85 392.55 |
393.6 | 385 | 174824 |
| 2119 | 0.35 0.09 % |
15-04-2024 15:15:00 Monday |
392.5 392.85 |
393.6 | 391.85 | 10493 |
| 2120 | -2.7 -0.68 % |
15-04-2024 14:15:00 Monday |
394.7 392 |
395 | 391.35 | 20044 |
| 2121 | -1.55 -0.39 % |
15-04-2024 13:15:00 Monday |
396.05 394.5 |
397 | 394.5 | 11166 |
| 2122 | 0.1 0.03 % |
15-04-2024 12:15:00 Monday |
396.25 396.35 |
396.8 | 394 | 10446 |
| 2123 | -0.65 -0.16 % |
15-04-2024 11:15:00 Monday |
396.75 396.1 |
397.85 | 395 | 28761 |
| 2124 | 0.45 0.11 % |
15-04-2024 10:15:00 Monday |
396.25 396.7 |
399.6 | 394.3 | 29445 |
| 2125 | 31.6 8.66 % |
15-04-2024 09:15:00 Monday |
365.05 396.65 |
399.7 | 365.05 | 116385 |
| 2126 | 0.8 0.2 % |
12-04-2024 15:15:00 Friday |
403.15 403.95 |
404 | 402 | 22264 |
| 2127 | -2.65 -0.65 % |
12-04-2024 14:15:00 Friday |
406 403.35 |
406.3 | 401.8 | 96784 |
| 2128 | -1.25 -0.31 % |
12-04-2024 13:15:00 Friday |
407.1 405.85 |
407.45 | 405.5 | 41857 |
| 2129 | -2 -0.49 % |
12-04-2024 12:15:00 Friday |
408.85 406.85 |
409.1 | 405.6 | 28402 |
| 2130 | 0.25 0.06 % |
12-04-2024 11:15:00 Friday |
408.85 409.1 |
409.4 | 407.05 | 25464 |
| 2131 | 2.75 0.68 % |
12-04-2024 10:15:00 Friday |
406.45 409.2 |
410 | 405.7 | 47533 |
| 2132 | -0.05 -0.01 % |
12-04-2024 09:15:00 Friday |
406.5 406.45 |
408.9 | 403 | 116922 |
| 2133 | 0.85 0.21 % |
10-04-2024 15:15:00 Wednesday |
406.4 407.25 |
407.4 | 406 | 18725 |
| 2134 | -1.6 -0.39 % |
10-04-2024 14:15:00 Wednesday |
407.7 406.1 |
409.15 | 406.1 | 49612 |
| 2135 | -1.1 -0.27 % |
10-04-2024 13:15:00 Wednesday |
409 407.9 |
410.4 | 406.95 | 38699 |
| 2136 | 1.05 0.26 % |
10-04-2024 12:15:00 Wednesday |
407.95 409 |
409.7 | 407.15 | 32243 |
| 2137 | -0.15 -0.04 % |
10-04-2024 11:15:00 Wednesday |
407.8 407.65 |
408.7 | 404.6 | 37642 |
| 2138 | -2.35 -0.57 % |
10-04-2024 10:15:00 Wednesday |
409.95 407.6 |
410.95 | 406.7 | 75708 |
| 2139 | 6.8 1.69 % |
10-04-2024 09:15:00 Wednesday |
403.2 410 |
410 | 403 | 121171 |
| 2140 | 0.7 0.17 % |
09-04-2024 15:15:00 Tuesday |
402.5 403.2 |
403.45 | 402.05 | 24034 |
| 2141 | 1.75 0.44 % |
09-04-2024 14:15:00 Tuesday |
401 402.75 |
403.7 | 401 | 44675 |
| 2142 | -0.35 -0.09 % |
09-04-2024 13:15:00 Tuesday |
401.45 401.1 |
403.6 | 400.75 | 44039 |
| 2143 | -2.55 -0.63 % |
09-04-2024 12:15:00 Tuesday |
404.3 401.75 |
404.95 | 400.4 | 63836 |
| 2144 | -1.85 -0.46 % |
09-04-2024 11:15:00 Tuesday |
406.05 404.2 |
407.05 | 404 | 55484 |
| 2145 | -2.45 -0.6 % |
09-04-2024 10:15:00 Tuesday |
408.5 406.05 |
408.5 | 405 | 66778 |
| 2146 | -3.85 -0.93 % |
09-04-2024 09:15:00 Tuesday |
412 408.15 |
413.3 | 407.75 | 148287 |
| 2147 | 0.95 0.23 % |
08-04-2024 15:15:00 Monday |
410.25 411.2 |
411.5 | 409.35 | 11292 |
| 2148 | -1.5 -0.36 % |
08-04-2024 14:15:00 Monday |
411.5 410 |
413.65 | 410 | 22281 |
| 2149 | -3.2 -0.77 % |
08-04-2024 13:15:00 Monday |
414.85 411.65 |
415.6 | 411 | 24606 |
| 2150 | 2.5 0.61 % |
08-04-2024 12:15:00 Monday |
412.1 414.6 |
414.65 | 411.75 | 16414 |
| 2151 | -5.5 -1.32 % |
08-04-2024 11:15:00 Monday |
417.6 412.1 |
418.95 | 410.6 | 34390 |
| 2152 | 0.95 0.23 % |
08-04-2024 10:15:00 Monday |
416.85 417.8 |
419.5 | 414.55 | 30359 |
| 2153 | -5.05 -1.2 % |
08-04-2024 09:15:00 Monday |
421.55 416.5 |
421.55 | 413.2 | 73531 |
| 2154 | -0.7 -0.17 % |
05-04-2024 15:15:00 Friday |
417.55 416.85 |
417.7 | 416.15 | 22319 |
| 2155 | 0.7 0.17 % |
05-04-2024 14:15:00 Friday |
416.8 417.5 |
417.75 | 414.85 | 28629 |
| 2156 | 0.25 0.06 % |
05-04-2024 13:15:00 Friday |
416.55 416.8 |
418.5 | 416.1 | 30926 |
| 2157 | -0.55 -0.13 % |
05-04-2024 12:15:00 Friday |
417.45 416.9 |
418.5 | 416.45 | 30277 |
| 2158 | 1.35 0.32 % |
05-04-2024 11:15:00 Friday |
415.9 417.25 |
417.8 | 414.45 | 34000 |
| 2159 | 3.6 0.87 % |
05-04-2024 10:15:00 Friday |
412.4 416 |
417 | 412.25 | 68380 |
| 2160 | -3.05 -0.73 % |
05-04-2024 09:15:00 Friday |
415.45 412.4 |
416.7 | 408.05 | 131147 |
| 2161 | 1.7 0.41 % |
04-04-2024 15:15:00 Thursday |
414.3 416 |
416.9 | 414.1 | 43511 |
| 2162 | 0.25 0.06 % |
04-04-2024 14:15:00 Thursday |
413.95 414.2 |
416.3 | 413.7 | 56666 |
| 2163 | -0.85 -0.2 % |
04-04-2024 13:15:00 Thursday |
414.85 414 |
416.95 | 413.55 | 41410 |
| 2164 | 1.8 0.44 % |
04-04-2024 12:15:00 Thursday |
413 414.8 |
417.15 | 412 | 53425 |
| 2165 | -3.5 -0.84 % |
04-04-2024 11:15:00 Thursday |
416.5 413 |
419.95 | 412.8 | 66302 |
| 2166 | -3.7 -0.88 % |
04-04-2024 10:15:00 Thursday |
420.15 416.45 |
422.05 | 414.5 | 88806 |
| 2167 | -2.75 -0.65 % |
04-04-2024 09:15:00 Thursday |
422.9 420.15 |
426.85 | 420 | 246061 |
| 2168 | 1.05 0.25 % |
03-04-2024 15:15:00 Wednesday |
416.85 417.9 |
418.45 | 416.45 | 42816 |
| 2169 | 1.1 0.26 % |
03-04-2024 14:15:00 Wednesday |
415.85 416.95 |
418.2 | 415.25 | 59072 |
| 2170 | -0.1 -0.02 % |
03-04-2024 13:15:00 Wednesday |
415.7 415.6 |
416.3 | 414.35 | 50298 |
| 2171 | 1.5 0.36 % |
03-04-2024 12:15:00 Wednesday |
414.45 415.95 |
417.15 | 414.05 | 42246 |
| 2172 | 0.95 0.23 % |
03-04-2024 11:15:00 Wednesday |
413.8 414.75 |
414.75 | 412.85 | 21222 |
| 2173 | -1.6 -0.39 % |
03-04-2024 10:15:00 Wednesday |
415.3 413.7 |
416.7 | 411.8 | 45850 |
| 2174 | 10.3 2.54 % |
03-04-2024 09:15:00 Wednesday |
405 415.3 |
416 | 402.55 | 185303 |
| 2175 | -1.8 -0.44 % |
02-04-2024 15:15:00 Tuesday |
407.9 406.1 |
408.2 | 405.95 | 28403 |
| 2176 | 1.25 0.31 % |
02-04-2024 14:15:00 Tuesday |
406.65 407.9 |
408.25 | 405.7 | 73828 |
| 2177 | 0.45 0.11 % |
02-04-2024 13:15:00 Tuesday |
406.45 406.9 |
407.85 | 405.55 | 58106 |
| 2178 | 1.85 0.46 % |
02-04-2024 12:15:00 Tuesday |
404.75 406.6 |
407.25 | 404.2 | 45206 |
| 2179 | 3.15 0.78 % |
02-04-2024 11:15:00 Tuesday |
401.8 404.95 |
405.2 | 401.55 | 64514 |
| 2180 | 5.2 1.31 % |
02-04-2024 10:15:00 Tuesday |
396.45 401.65 |
402.15 | 395.5 | 92318 |
| 2181 | -6.7 -1.66 % |
02-04-2024 09:15:00 Tuesday |
403.45 396.75 |
403.45 | 396.25 | 131224 |
| 2182 | -1.45 -0.36 % |
01-04-2024 15:15:00 Monday |
401.95 400.5 |
402.1 | 399.55 | 26603 |
| 2183 | -1.3 -0.32 % |
01-04-2024 14:15:00 Monday |
403.05 401.75 |
404.15 | 401.4 | 28728 |
| 2184 | 2.5 0.62 % |
01-04-2024 13:15:00 Monday |
400.55 403.05 |
403.45 | 400.45 | 16464 |
| 2185 | -3 -0.74 % |
01-04-2024 12:15:00 Monday |
403.6 400.6 |
403.8 | 400.25 | 17029 |
| 2186 | 1.35 0.34 % |
01-04-2024 11:15:00 Monday |
402.05 403.4 |
404.65 | 401.25 | 21118 |
| 2187 | -2.45 -0.61 % |
01-04-2024 10:15:00 Monday |
404.2 401.75 |
404.6 | 401.05 | 26589 |
| 2188 | 8.55 2.16 % |
01-04-2024 09:15:00 Monday |
395.45 404 |
404.45 | 393.85 | 131244 |
| 2189 | 1.5 0.38 % |
28-03-2024 15:15:00 Thursday |
390.35 391.85 |
392.2 | 389.85 | 41299 |
| 2190 | -2.25 -0.57 % |
28-03-2024 14:15:00 Thursday |
392.35 390.1 |
393.4 | 389.1 | 88245 |
| 2191 | 1.4 0.36 % |
28-03-2024 13:15:00 Thursday |
390.95 392.35 |
394 | 390.7 | 106708 |
| 2192 | 1.55 0.4 % |
28-03-2024 12:15:00 Thursday |
389.35 390.9 |
390.95 | 388.95 | 36541 |
| 2193 | -0.7 -0.18 % |
28-03-2024 11:15:00 Thursday |
390 389.3 |
390.2 | 388.9 | 34549 |
| 2194 | 0.65 0.17 % |
28-03-2024 10:15:00 Thursday |
389.4 390.05 |
390.1 | 387.45 | 43188 |
| 2195 | 4.85 1.26 % |
28-03-2024 09:15:00 Thursday |
385 389.85 |
392.9 | 384.8 | 165341 |
| 2196 | -1.65 -0.43 % |
27-03-2024 15:15:00 Wednesday |
386.4 384.75 |
386.6 | 383.4 | 921362 |
| 2197 | -5.15 -1.32 % |
27-03-2024 14:15:00 Wednesday |
391.5 386.35 |
391.5 | 380.1 | 183539 |
| 2198 | -0.35 -0.09 % |
27-03-2024 13:15:00 Wednesday |
391.8 391.45 |
392.95 | 390.75 | 30077 |
| 2199 | 0.1 0.03 % |
27-03-2024 12:15:00 Wednesday |
391.7 391.8 |
392.6 | 390.35 | 53436 |
| 2200 | -0.05 -0.01 % |
27-03-2024 11:15:00 Wednesday |
392 391.95 |
393.7 | 391.05 | 59688 |
| 2201 | -0.05 -0.01 % |
27-03-2024 10:15:00 Wednesday |
392.3 392.25 |
394.3 | 390 | 57301 |
| 2202 | -4.25 -1.07 % |
27-03-2024 09:15:00 Wednesday |
396.45 392.2 |
400.05 | 391.85 | 145057 |
| 2203 | 0.7 0.18 % |
26-03-2024 15:15:00 Tuesday |
395.2 395.9 |
396.1 | 395 | 11029 |
| 2204 | 1.5 0.38 % |
26-03-2024 14:15:00 Tuesday |
394 395.5 |
395.8 | 392.2 | 30538 |
| 2205 | -0.8 -0.2 % |
26-03-2024 13:15:00 Tuesday |
394.6 393.8 |
396 | 393.05 | 19989 |
| 2206 | 3 0.77 % |
26-03-2024 12:15:00 Tuesday |
391.4 394.4 |
394.4 | 391.3 | 29922 |
| 2207 | 1.1 0.28 % |
26-03-2024 11:15:00 Tuesday |
390.3 391.4 |
391.55 | 390 | 24281 |
| 2208 | 0.95 0.24 % |
26-03-2024 10:15:00 Tuesday |
389.2 390.15 |
391.25 | 387.8 | 36446 |
| 2209 | 4.05 1.05 % |
26-03-2024 09:15:00 Tuesday |
384.95 389 |
394.3 | 384.95 | 102123 |
| 2210 | -0.3 -0.08 % |
22-03-2024 15:15:00 Friday |
391.5 391.2 |
391.95 | 390.15 | 51146 |
| 2211 | -1.65 -0.42 % |
22-03-2024 14:15:00 Friday |
393.25 391.6 |
394.65 | 391.05 | 212616 |
| 2212 | 0.55 0.14 % |
22-03-2024 13:15:00 Friday |
392.55 393.1 |
393.5 | 391.05 | 194112 |
| 2213 | 6.75 1.75 % |
22-03-2024 12:15:00 Friday |
385.7 392.45 |
392.8 | 385.2 | 100484 |
| 2214 | 0.65 0.17 % |
22-03-2024 11:15:00 Friday |
385.05 385.7 |
386.4 | 384.7 | 32748 |
| 2215 | 0.5 0.13 % |
22-03-2024 10:15:00 Friday |
384.5 385 |
385.55 | 382.25 | 87638 |
| 2216 | -0.8 -0.21 % |
22-03-2024 09:15:00 Friday |
385 384.2 |
385.3 | 379 | 221978 |
| 2217 | -1.55 -0.4 % |
21-03-2024 15:15:00 Thursday |
388.35 386.8 |
388.35 | 386 | 37021 |
| 2218 | 3 0.78 % |
21-03-2024 14:15:00 Thursday |
385.4 388.4 |
388.8 | 384.5 | 77231 |
| 2219 | 0.8 0.21 % |
21-03-2024 13:15:00 Thursday |
384.6 385.4 |
385.5 | 383.65 | 35617 |
| 2220 | 2.85 0.75 % |
21-03-2024 12:15:00 Thursday |
381.75 384.6 |
384.85 | 381.55 | 55293 |
| 2221 | -2.6 -0.68 % |
21-03-2024 11:15:00 Thursday |
384.35 381.75 |
385.8 | 381.4 | 80569 |
| 2222 | 1.2 0.31 % |
21-03-2024 10:15:00 Thursday |
383.2 384.4 |
385.9 | 382.25 | 138662 |
| 2223 | 13.65 3.7 % |
21-03-2024 09:15:00 Thursday |
369 382.65 |
385.25 | 368.6 | 265872 |
| 2224 | -0.15 -0.04 % |
20-03-2024 15:15:00 Wednesday |
361.65 361.5 |
362.35 | 360.5 | 43642 |
| 2225 | -2.05 -0.56 % |
20-03-2024 14:15:00 Wednesday |
363.6 361.55 |
363.75 | 359.7 | 95931 |
| 2226 | 0.1 0.03 % |
20-03-2024 13:15:00 Wednesday |
363.55 363.65 |
364.85 | 361 | 43132 |
| 2227 | 6.6 1.85 % |
20-03-2024 12:15:00 Wednesday |
357 363.6 |
364.2 | 356.65 | 47374 |
| 2228 | -1.8 -0.5 % |
20-03-2024 11:15:00 Wednesday |
358.8 357 |
359 | 354.75 | 104643 |
| 2229 | 4.35 1.23 % |
20-03-2024 10:15:00 Wednesday |
354.65 359 |
359.95 | 351.85 | 195092 |
| 2230 | -10.05 -2.75 % |
20-03-2024 09:15:00 Wednesday |
365 354.95 |
367 | 353.7 | 363244 |
| 2231 | 0.35 0.1 % |
19-03-2024 15:15:00 Tuesday |
362.15 362.5 |
362.65 | 361.45 | 22631 |
| 2232 | -0.8 -0.22 % |
19-03-2024 14:15:00 Tuesday |
362.5 361.7 |
367 | 361.15 | 45781 |
| 2233 | -0.75 -0.21 % |
19-03-2024 13:15:00 Tuesday |
363.25 362.5 |
365.5 | 361.5 | 36226 |
| 2234 | 0.2 0.06 % |
19-03-2024 12:15:00 Tuesday |
363 363.2 |
365.4 | 362.5 | 32079 |
| 2235 | -3 -0.82 % |
19-03-2024 11:15:00 Tuesday |
365.65 362.65 |
365.8 | 360.2 | 49542 |
| 2236 | -5.65 -1.52 % |
19-03-2024 10:15:00 Tuesday |
370.8 365.15 |
371 | 363.8 | 69497 |
| 2237 | -4.75 -1.26 % |
19-03-2024 09:15:00 Tuesday |
375.75 371 |
376.7 | 369.3 | 139501 |
| 2238 | 1.15 0.31 % |
18-03-2024 15:15:00 Monday |
374.7 375.85 |
376.2 | 374.3 | 35251 |
| 2239 | 1.9 0.51 % |
18-03-2024 14:15:00 Monday |
373 374.9 |
376.5 | 372.6 | 37712 |
| 2240 | -3.75 -1 % |
18-03-2024 13:15:00 Monday |
376.55 372.8 |
376.55 | 371.3 | 38205 |
| 2241 | -2.2 -0.58 % |
18-03-2024 12:15:00 Monday |
378.75 376.55 |
379.9 | 375 | 27886 |
| 2242 | -0.15 -0.04 % |
18-03-2024 11:15:00 Monday |
378.5 378.35 |
381.45 | 377.7 | 21235 |
| 2243 | -1.3 -0.34 % |
18-03-2024 10:15:00 Monday |
379.9 378.6 |
382.85 | 378.2 | 44418 |
| 2244 | -0.1 -0.03 % |
18-03-2024 09:15:00 Monday |
379.6 379.5 |
387.6 | 378 | 169019 |
| 2245 | 1.15 0.3 % |
15-03-2024 15:15:00 Friday |
379.8 380.95 |
382.25 | 379.55 | 111089 |
| 2246 | -1.1 -0.29 % |
15-03-2024 14:15:00 Friday |
380.65 379.55 |
385.5 | 377.4 | 174891 |
| 2247 | 3.55 0.94 % |
15-03-2024 13:15:00 Friday |
377.05 380.6 |
385.45 | 373.55 | 92423 |
| 2248 | 4.2 1.13 % |
15-03-2024 12:15:00 Friday |
373 377.2 |
378.15 | 370.35 | 95779 |
| 2249 | -6.35 -1.67 % |
15-03-2024 11:15:00 Friday |
379.8 373.45 |
380.15 | 371.65 | 189852 |
| 2250 | -4.95 -1.29 % |
15-03-2024 10:15:00 Friday |
384.8 379.85 |
385.1 | 378.3 | 172315 |
| 2251 | -15.9 -3.97 % |
15-03-2024 09:15:00 Friday |
400.5 384.6 |
401 | 381.7 | 407724 |
| 2252 | -0.5 -0.12 % |
14-03-2024 15:15:00 Thursday |
400.4 399.9 |
401 | 399.9 | 58154 |
| 2253 | 1 0.25 % |
14-03-2024 14:15:00 Thursday |
399.25 400.25 |
400.5 | 396.5 | 112478 |
| 2254 | -2.65 -0.66 % |
14-03-2024 13:15:00 Thursday |
401.2 398.55 |
403.85 | 396.8 | 116636 |
| 2255 | -3.25 -0.8 % |
14-03-2024 12:15:00 Thursday |
404.2 400.95 |
405.55 | 398.65 | 64993 |
| 2256 | 0.85 0.21 % |
14-03-2024 11:15:00 Thursday |
403.4 404.25 |
407 | 401.05 | 48800 |
| 2257 | 4.45 1.11 % |
14-03-2024 10:15:00 Thursday |
399.25 403.7 |
406.25 | 398.2 | 80459 |
| 2258 | 6.15 1.56 % |
14-03-2024 09:15:00 Thursday |
393.05 399.2 |
406.7 | 390.5 | 338538 |
| 2259 | 1.9 0.48 % |
13-03-2024 15:15:00 Wednesday |
395.55 397.45 |
397.5 | 395 | 81449 |
| 2260 | -5.1 -1.27 % |
13-03-2024 14:15:00 Wednesday |
400.75 395.65 |
401.6 | 392.4 | 209478 |
| 2261 | -3.45 -0.85 % |
13-03-2024 13:15:00 Wednesday |
404.3 400.85 |
405.1 | 400.45 | 52117 |
| 2262 | 4.8 1.2 % |
13-03-2024 12:15:00 Wednesday |
399.05 403.85 |
407.45 | 397.75 | 99124 |
| 2263 | -3 -0.75 % |
13-03-2024 11:15:00 Wednesday |
402.5 399.5 |
405.8 | 398.8 | 126973 |
| 2264 | -9.95 -2.41 % |
13-03-2024 10:15:00 Wednesday |
412.65 402.7 |
412.95 | 401.55 | 159599 |
| 2265 | -16.9 -3.94 % |
13-03-2024 09:15:00 Wednesday |
429.2 412.3 |
429.75 | 407.45 | 332863 |
| 2266 | -1.45 -0.34 % |
12-03-2024 15:15:00 Tuesday |
429.15 427.7 |
429.55 | 427.7 | 10155 |
| 2267 | -0.75 -0.17 % |
12-03-2024 14:15:00 Tuesday |
429.9 429.15 |
430.95 | 427.5 | 47893 |
| 2268 | 2 0.47 % |
12-03-2024 13:15:00 Tuesday |
427.5 429.5 |
430 | 427 | 42459 |
| 2269 | 1.35 0.32 % |
12-03-2024 12:15:00 Tuesday |
426.65 428 |
428.45 | 423.65 | 22572 |
| 2270 | -1.1 -0.26 % |
12-03-2024 11:15:00 Tuesday |
428 426.9 |
428.1 | 425 | 18151 |
| 2271 | -5.55 -1.28 % |
12-03-2024 10:15:00 Tuesday |
433.3 427.75 |
433.45 | 424.5 | 45308 |
| 2272 | -1.45 -0.33 % |
12-03-2024 09:15:00 Tuesday |
434.55 433.1 |
434.8 | 424.75 | 84406 |