| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
24-03-2025 14:15:00 |
2824.8 2821.6 |
2828.15 2815.4 |
83.7 (2.97%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -17.55 -0.57 % |
06-08-2024 14:15:00 |
3063 3045.45 |
3070.75 3045 |
| 1.7 0.06 % |
06-08-2024 15:15:00 |
3054.4 3056.1 |
3069.3 3047.85 |
| 4.5 0.15 % |
07-08-2024 09:15:00 |
3099 3103.5 |
3106.3 3058.85 |
| 11.1 0.36 % |
07-08-2024 10:15:00 |
3112.3 3123.4 |
3125.45 3087.6 |
| 1 0.03 % |
07-08-2024 11:15:00 |
3116.1 3117.1 |
3125.35 3107.6 |
| -6.15 -0.2 % |
07-08-2024 12:15:00 |
3122.75 3116.6 |
3122.75 3101.3 |
| 25.1 0.81 % |
07-08-2024 13:15:00 |
3116.05 3141.15 |
3149.1 3116.05 |
| 8 0.25 % |
07-08-2024 14:15:00 |
3142 3150 |
3190 3133.4 |
| -2.4 -0.08 % |
07-08-2024 15:15:00 |
3154 3151.6 |
3158.1 3146.8 |
| 76.6 2.4 % |
08-08-2024 09:15:00 |
3187.75 3264.35 |
3277.8 3155.05 |
| -61.25 -1.88 % |
08-08-2024 10:15:00 |
3266.25 3205 |
3270 3194.3 |
| -39.8 -1.24 % |
08-08-2024 11:15:00 |
3204.8 3165 |
3205 3154 |
| -6.6 -0.21 % |
08-08-2024 12:15:00 |
3164.6 3158 |
3179.1 3148.95 |
| 23.05 0.73 % |
08-08-2024 13:15:00 |
3160 3183.05 |
3191 3156.45 |
| -16.35 -0.51 % |
08-08-2024 14:15:00 |
3186.4 3170.05 |
3186.85 3167.7 |
| -3.1 -0.1 % |
08-08-2024 15:15:00 |
3169 3165.9 |
3172.3 3158 |
| -60.95 -1.89 % |
09-08-2024 09:15:00 |
3217.15 3156.2 |
3217.15 3151 |
| -19.05 -0.6 % |
09-08-2024 10:15:00 |
3156.15 3137.1 |
3156.15 3122.3 |
| -6.65 -0.21 % |
09-08-2024 11:15:00 |
3133 3126.35 |
3137.95 3126.35 |
| -17.5 -0.56 % |
09-08-2024 12:15:00 |
3129 3111.5 |
3129 3111.2 |
| 17.15 0.55 % |
09-08-2024 13:15:00 |
3115.25 3132.4 |
3132.4 3101 |
| 4.3 0.14 % |
09-08-2024 14:15:00 |
3131.7 3136 |
3136.2 3124.5 |
| 3 0.1 % |
09-08-2024 15:15:00 |
3134.35 3137.35 |
3137.35 3127.6 |
| -64.4 -2.06 % |
12-08-2024 09:15:00 |
3132.7 3068.3 |
3134 3065 |
| 7.1 0.23 % |
12-08-2024 10:15:00 |
3066 3073.1 |
3088.65 3066 |
| -5.3 -0.17 % |
12-08-2024 11:15:00 |
3072 3066.7 |
3081.2 3066.7 |
| -8.15 -0.27 % |
12-08-2024 12:15:00 |
3066.7 3058.55 |
3070.35 3058.55 |
| -3.95 -0.13 % |
12-08-2024 13:15:00 |
3058.9 3054.95 |
3064 3050.1 |
| -6.4 -0.21 % |
12-08-2024 14:15:00 |
3054.95 3048.55 |
3057 3042.4 |
| 3.15 0.1 % |
12-08-2024 15:15:00 |
3051.9 3055.05 |
3057.25 3042 |
| 20.4 0.67 % |
13-08-2024 09:15:00 |
3030.95 3051.35 |
3054.85 3029 |
| 9 0.3 % |
13-08-2024 10:15:00 |
3050 3059 |
3066 3044.35 |
| -10.7 -0.35 % |
13-08-2024 11:15:00 |
3059.95 3049.25 |
3064.7 3045.35 |
| 2.85 0.09 % |
13-08-2024 12:15:00 |
3049.25 3052.1 |
3054.65 3048.85 |
| -8.55 -0.28 % |
13-08-2024 13:15:00 |
3053.85 3045.3 |
3056 3040 |
| 0.15 0 % |
13-08-2024 14:15:00 |
3046.6 3046.75 |
3051.4 3043.35 |
| -4 -0.13 % |
13-08-2024 15:15:00 |
3046 3042 |
3049.7 3042 |
| -13.9 -0.46 % |
14-08-2024 09:15:00 |
3042.4 3028.5 |
3058.15 3026.45 |
| 8.2 0.27 % |
14-08-2024 10:15:00 |
3026.75 3034.95 |
3042.8 3026.7 |
| -11.6 -0.38 % |
14-08-2024 11:15:00 |
3032.05 3020.45 |
3034.85 3011.4 |
| -7.05 -0.23 % |
14-08-2024 12:15:00 |
3024.05 3017 |
3027.4 3009.25 |
| 6.45 0.21 % |
14-08-2024 13:15:00 |
3014.6 3021.05 |
3025.9 2998.3 |
| 7.8 0.26 % |
14-08-2024 14:15:00 |
3024.3 3032.1 |
3034.65 3022.35 |
| -5 -0.17 % |
14-08-2024 15:15:00 |
3030 3025 |
3032.05 3025 |
| 15.95 0.53 % |
16-08-2024 09:15:00 |
3020.6 3036.55 |
3052 3020.6 |
| 3.6 0.12 % |
16-08-2024 10:15:00 |
3035.8 3039.4 |
3042.45 3028.25 |
| 4.65 0.15 % |
16-08-2024 11:15:00 |
3038.95 3043.6 |
3044.3 3034.5 |
| 0.15 0 % |
16-08-2024 12:15:00 |
3042.55 3042.7 |
3046.35 3040 |
| 6.55 0.22 % |
16-08-2024 13:15:00 |
3041.95 3048.5 |
3049.85 3035.75 |
| 12.65 0.41 % |
16-08-2024 14:15:00 |
3048.65 3061.3 |
3061.3 3046 |
| -3.4 -0.11 % |
16-08-2024 15:15:00 |
3061.3 3057.9 |
3064 3057.9 |
| -2.95 -0.1 % |
19-08-2024 09:15:00 |
3074.45 3071.5 |
3087.7 3066.95 |
| -14.3 -0.46 % |
19-08-2024 10:15:00 |
3075.7 3061.4 |
3077.95 3053.15 |
| -4 -0.13 % |
19-08-2024 11:15:00 |
3060 3056 |
3077 3055.65 |
| 4 0.13 % |
19-08-2024 12:15:00 |
3056 3060 |
3064.95 3055.45 |
| -5.85 -0.19 % |
19-08-2024 13:15:00 |
3060 3054.15 |
3061.35 3051 |
| 1.95 0.06 % |
19-08-2024 14:15:00 |
3053.05 3055 |
3058.95 3051 |
| -5.35 -0.18 % |
19-08-2024 15:15:00 |
3056.6 3051.25 |
3058.85 3051.25 |
| -14.1 -0.46 % |
20-08-2024 09:15:00 |
3084.1 3070 |
3084.1 3063.25 |
| -9.4 -0.31 % |
20-08-2024 10:15:00 |
3067.4 3058 |
3068.75 3058 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -133.65 | Min | 2625.45 2625.2 |
2642.1 | 2620.15 | 11 | |
| 185.05 | Max | 3410.9 3410.7 |
3414.4 | 3377.4 | 104602 | |
| -0.51 | Avergae | 3017.6 3017.09 |
3028.15 | 3006.58 | 1943.69 | |
| 1 | -4.65 -0.15 % |
25-04-2025 15:15:00 Friday |
3010.65 3006 |
3016 | 3000.5 | 438 |
| 2 | 13.15 0.44 % |
25-04-2025 14:15:00 Friday |
3002.7 3015.85 |
3020.15 | 3000 | 152 |
| 3 | -8.8 -0.29 % |
25-04-2025 13:15:00 Friday |
3006.7 2997.9 |
3011.4 | 2995 | 231 |
| 4 | 1.7 0.06 % |
25-04-2025 12:15:00 Friday |
3001.4 3003.1 |
3014.2 | 2984.85 | 1169 |
| 5 | -10.65 -0.35 % |
25-04-2025 11:15:00 Friday |
3010.65 3000 |
3010.65 | 2988 | 492 |
| 6 | -16.3 -0.54 % |
25-04-2025 10:15:00 Friday |
3026.3 3010 |
3029.55 | 3004 | 1029 |
| 7 | -28.15 -0.92 % |
25-04-2025 09:15:00 Friday |
3051.95 3023.8 |
3094.1 | 3011 | 1437 |
| 8 | 8.15 0.27 % |
24-04-2025 15:15:00 Thursday |
3074.95 3083.1 |
3083.1 | 3070 | 218 |
| 9 | 1 0.03 % |
24-04-2025 14:15:00 Thursday |
3072 3073 |
3081.65 | 3067.85 | 794 |
| 10 | 0.95 0.03 % |
24-04-2025 13:15:00 Thursday |
3074.05 3075 |
3084.5 | 3074.05 | 197 |
| 11 | 17 0.56 % |
24-04-2025 12:15:00 Thursday |
3059 3076 |
3076.95 | 3057.35 | 269 |
| 12 | -9.15 -0.3 % |
24-04-2025 11:15:00 Thursday |
3069.15 3060 |
3077.95 | 3060 | 407 |
| 13 | -17.4 -0.56 % |
24-04-2025 10:15:00 Thursday |
3088 3070.6 |
3088 | 3068.95 | 414 |
| 14 | 15.45 0.5 % |
24-04-2025 09:15:00 Thursday |
3067 3082.45 |
3086.5 | 3050 | 1281 |
| 15 | -3.8 -0.12 % |
23-04-2025 15:15:00 Wednesday |
3065.8 3062 |
3070 | 3062 | 385 |
| 16 | 8.65 0.28 % |
23-04-2025 14:15:00 Wednesday |
3057.3 3065.95 |
3065.95 | 3046.95 | 413 |
| 17 | -1.6 -0.05 % |
23-04-2025 13:15:00 Wednesday |
3058.9 3057.3 |
3062.35 | 3057 | 193 |
| 18 | 10.7 0.35 % |
23-04-2025 12:15:00 Wednesday |
3048.2 3058.9 |
3061 | 3047.6 | 422 |
| 19 | 7.2 0.24 % |
23-04-2025 11:15:00 Wednesday |
3041 3048.2 |
3049.65 | 3036 | 342 |
| 20 | -3.55 -0.12 % |
23-04-2025 10:15:00 Wednesday |
3043.8 3040.25 |
3058.65 | 3034 | 471 |
| 21 | 21.4 0.71 % |
23-04-2025 09:15:00 Wednesday |
3027.1 3048.5 |
3060.65 | 3022.35 | 1177 |
| 22 | -3 -0.1 % |
22-04-2025 15:15:00 Tuesday |
3030 3027 |
3030 | 3027 | 37 |
| 23 | -2.35 -0.08 % |
22-04-2025 14:15:00 Tuesday |
3035.4 3033.05 |
3036.8 | 3033 | 84 |
| 24 | -0.6 -0.02 % |
22-04-2025 13:15:00 Tuesday |
3037.5 3036.9 |
3048 | 3033.65 | 1015 |
| 25 | -2.6 -0.09 % |
22-04-2025 12:15:00 Tuesday |
3043.25 3040.65 |
3044.15 | 3036.85 | 615 |
| 26 | -7.5 -0.25 % |
22-04-2025 11:15:00 Tuesday |
3049.5 3042 |
3052.95 | 3033.15 | 1486 |
| 27 | 20.6 0.68 % |
22-04-2025 10:15:00 Tuesday |
3029.25 3049.85 |
3065 | 3029.25 | 1717 |
| 28 | 9.25 0.31 % |
22-04-2025 09:15:00 Tuesday |
3020 3029.25 |
3045.85 | 3020 | 2144 |
| 29 | -1.5 -0.05 % |
21-04-2025 15:15:00 Monday |
3018.5 3017 |
3019.35 | 3017 | 11 |
| 30 | -21.6 -0.71 % |
21-04-2025 14:15:00 Monday |
3040.1 3018.5 |
3040.1 | 3017.35 | 403 |
| 31 | 24.6 0.82 % |
21-04-2025 13:15:00 Monday |
3016.4 3041 |
3041.95 | 3016.4 | 789 |
| 32 | 8.2 0.27 % |
21-04-2025 12:15:00 Monday |
3006.75 3014.95 |
3015 | 3004.15 | 673 |
| 33 | -8.4 -0.28 % |
21-04-2025 11:15:00 Monday |
3012.7 3004.3 |
3014.85 | 2999.95 | 800 |
| 34 | -20.9 -0.69 % |
21-04-2025 10:15:00 Monday |
3032.5 3011.6 |
3032.5 | 3011.55 | 192 |
| 35 | -5 -0.16 % |
21-04-2025 09:15:00 Monday |
3040 3035 |
3050 | 3027.4 | 492 |
| 36 | 0.05 0 % |
17-04-2025 15:15:00 Thursday |
3034 3034.05 |
3037.6 | 3032.35 | 123 |
| 37 | 3 0.1 % |
17-04-2025 14:15:00 Thursday |
3031.6 3034.6 |
3037.3 | 3031.15 | 432 |
| 38 | -1.8 -0.06 % |
17-04-2025 13:15:00 Thursday |
3035.85 3034.05 |
3035.85 | 3031.35 | 197 |
| 39 | 5.4 0.18 % |
17-04-2025 12:15:00 Thursday |
3026.8 3032.2 |
3040 | 3026.8 | 302 |
| 40 | 4.9 0.16 % |
17-04-2025 11:15:00 Thursday |
3026.95 3031.85 |
3036.65 | 3025 | 315 |
| 41 | -15.35 -0.5 % |
17-04-2025 10:15:00 Thursday |
3041 3025.65 |
3053.6 | 3025.65 | 567 |
| 42 | 16.55 0.55 % |
17-04-2025 09:15:00 Thursday |
3024 3040.55 |
3045.5 | 3014.45 | 731 |
| 43 | -2.5 -0.08 % |
16-04-2025 15:15:00 Wednesday |
3026.5 3024 |
3028.4 | 3021.4 | 696 |
| 44 | 5.75 0.19 % |
16-04-2025 14:15:00 Wednesday |
3020.75 3026.5 |
3029.05 | 3018.7 | 1376 |
| 45 | -1 -0.03 % |
16-04-2025 13:15:00 Wednesday |
3022 3021 |
3024.5 | 3006.5 | 1457 |
| 46 | -4.3 -0.14 % |
16-04-2025 12:15:00 Wednesday |
3024.95 3020.65 |
3030.5 | 3018.7 | 1182 |
| 47 | -5.85 -0.19 % |
16-04-2025 11:15:00 Wednesday |
3027.2 3021.35 |
3028.3 | 3019 | 1342 |
| 48 | 7.45 0.25 % |
16-04-2025 10:15:00 Wednesday |
3019.75 3027.2 |
3029 | 3016.65 | 1098 |
| 49 | 31.45 1.05 % |
16-04-2025 09:15:00 Wednesday |
2991 3022.45 |
3023 | 2982.45 | 3409 |
| 50 | -4.75 -0.16 % |
15-04-2025 15:15:00 Tuesday |
2992 2987.25 |
2997 | 2986.7 | 288 |
| 51 | 15.05 0.51 % |
15-04-2025 14:15:00 Tuesday |
2976.95 2992 |
2995.1 | 2974.3 | 458 |
| 52 | 2.15 0.07 % |
15-04-2025 13:15:00 Tuesday |
2970 2972.15 |
2975.45 | 2968.55 | 364 |
| 53 | 11.55 0.39 % |
15-04-2025 12:15:00 Tuesday |
2956.85 2968.4 |
2970.85 | 2955.5 | 762 |
| 54 | 7.65 0.26 % |
15-04-2025 11:15:00 Tuesday |
2950.4 2958.05 |
2959.9 | 2947.65 | 453 |
| 55 | -21.95 -0.74 % |
15-04-2025 10:15:00 Tuesday |
2970.95 2949 |
2976.65 | 2945.45 | 688 |
| 56 | 0.05 0 % |
15-04-2025 09:15:00 Tuesday |
2965.15 2965.2 |
2986.9 | 2958.7 | 2265 |
| 57 | -2.3 -0.08 % |
11-04-2025 15:15:00 Friday |
2952.8 2950.5 |
2952.8 | 2946.15 | 556 |
| 58 | 0.1 0 % |
11-04-2025 14:15:00 Friday |
2950.05 2950.15 |
2960.45 | 2949.95 | 411 |
| 59 | -4.95 -0.17 % |
11-04-2025 13:15:00 Friday |
2954.45 2949.5 |
2957.85 | 2949.4 | 173 |
| 60 | 3.4 0.12 % |
11-04-2025 12:15:00 Friday |
2952.6 2956 |
2957 | 2948.75 | 522 |
| 61 | -1.55 -0.05 % |
11-04-2025 11:15:00 Friday |
2953.9 2952.35 |
2958.55 | 2941.5 | 811 |
| 62 | 25.85 0.88 % |
11-04-2025 10:15:00 Friday |
2929.25 2955.1 |
2955.1 | 2920.3 | 1564 |
| 63 | -87.85 -2.91 % |
11-04-2025 09:15:00 Friday |
3014 2926.15 |
3014 | 2924.4 | 2566 |
| 64 | -6.1 -0.21 % |
09-04-2025 15:15:00 Wednesday |
2941 2934.9 |
2942 | 2930.3 | 2161 |
| 65 | -15.35 -0.52 % |
09-04-2025 14:15:00 Wednesday |
2956.9 2941.55 |
2958.8 | 2940 | 1384 |
| 66 | 3.2 0.11 % |
09-04-2025 13:15:00 Wednesday |
2953.7 2956.9 |
2959.15 | 2950 | 549 |
| 67 | 6.6 0.22 % |
09-04-2025 12:15:00 Wednesday |
2950 2956.6 |
2960.2 | 2944.85 | 1266 |
| 68 | 4.9 0.17 % |
09-04-2025 11:15:00 Wednesday |
2945.15 2950.05 |
2973 | 2940.85 | 2434 |
| 69 | 13 0.44 % |
09-04-2025 10:15:00 Wednesday |
2934 2947 |
2951 | 2931.7 | 2047 |
| 70 | 15.35 0.53 % |
09-04-2025 09:15:00 Wednesday |
2916 2931.35 |
2948.1 | 2914.5 | 2650 |
| 71 | 6.1 0.21 % |
08-04-2025 15:15:00 Tuesday |
2923.25 2929.35 |
2932.85 | 2923.25 | 529 |
| 72 | 1.4 0.05 % |
08-04-2025 14:15:00 Tuesday |
2930.15 2931.55 |
2945 | 2926.4 | 1253 |
| 73 | -1.2 -0.04 % |
08-04-2025 13:15:00 Tuesday |
2930 2928.8 |
2933.2 | 2919.25 | 837 |
| 74 | 5 0.17 % |
08-04-2025 12:15:00 Tuesday |
2925 2930 |
2933.6 | 2919.9 | 1083 |
| 75 | 17.15 0.59 % |
08-04-2025 11:15:00 Tuesday |
2909.3 2926.45 |
2929 | 2900.1 | 1098 |
| 76 | 22.75 0.79 % |
08-04-2025 10:15:00 Tuesday |
2884.5 2907.25 |
2911.95 | 2882.95 | 1199 |
| 77 | 32.9 1.15 % |
08-04-2025 09:15:00 Tuesday |
2851 2883.9 |
2885 | 2851 | 2908 |
| 78 | -1.6 -0.06 % |
07-04-2025 15:15:00 Monday |
2847.15 2845.55 |
2858.4 | 2844.65 | 1179 |
| 79 | -1.2 -0.04 % |
07-04-2025 14:15:00 Monday |
2849.45 2848.25 |
2850 | 2836.25 | 2256 |
| 80 | 22.2 0.79 % |
07-04-2025 13:15:00 Monday |
2827 2849.2 |
2849.85 | 2827 | 2091 |
| 81 | 16.2 0.58 % |
07-04-2025 12:15:00 Monday |
2811.45 2827.65 |
2839.05 | 2807.55 | 3321 |
| 82 | -7.7 -0.27 % |
07-04-2025 11:15:00 Monday |
2816.7 2809 |
2838.55 | 2808.85 | 2384 |
| 83 | 13.6 0.48 % |
07-04-2025 10:15:00 Monday |
2804.4 2818 |
2831.95 | 2790 | 5220 |
| 84 | 104.1 3.86 % |
07-04-2025 09:15:00 Monday |
2700.05 2804.15 |
2859.05 | 2700.05 | 12570 |
| 85 | 13.6 0.47 % |
04-04-2025 15:15:00 Friday |
2889.65 2903.25 |
2905.3 | 2889.4 | 1541 |
| 86 | 19.05 0.66 % |
04-04-2025 14:15:00 Friday |
2873.95 2893 |
2895 | 2868.75 | 2133 |
| 87 | 5.25 0.18 % |
04-04-2025 13:15:00 Friday |
2868.65 2873.9 |
2876.1 | 2867.05 | 872 |
| 88 | 7 0.24 % |
04-04-2025 12:15:00 Friday |
2863 2870 |
2875.2 | 2858.7 | 856 |
| 89 | -0.35 -0.01 % |
04-04-2025 11:15:00 Friday |
2864.35 2864 |
2870.3 | 2854.8 | 745 |
| 90 | -10 -0.35 % |
04-04-2025 10:15:00 Friday |
2875.7 2865.7 |
2882.1 | 2855.25 | 3132 |
| 91 | 15.3 0.53 % |
04-04-2025 09:15:00 Friday |
2861.55 2876.85 |
2893.6 | 2851.5 | 5863 |
| 92 | 3.15 0.11 % |
03-04-2025 15:15:00 Thursday |
2860 2863.15 |
2865.6 | 2860 | 268 |
| 93 | 3.45 0.12 % |
03-04-2025 14:15:00 Thursday |
2856.55 2860 |
2862 | 2853.65 | 365 |
| 94 | 9.15 0.32 % |
03-04-2025 13:15:00 Thursday |
2846.9 2856.05 |
2860 | 2846.9 | 238 |
| 95 | -2.6 -0.09 % |
03-04-2025 12:15:00 Thursday |
2849.05 2846.45 |
2853.8 | 2845 | 218 |
| 96 | 8.05 0.28 % |
03-04-2025 11:15:00 Thursday |
2838.25 2846.3 |
2853.5 | 2836.45 | 495 |
| 97 | 6.1 0.22 % |
03-04-2025 10:15:00 Thursday |
2832.2 2838.3 |
2838.45 | 2830 | 675 |
| 98 | 7.85 0.28 % |
03-04-2025 09:15:00 Thursday |
2825 2832.85 |
2851 | 2825 | 1494 |
| 99 | 5.7 0.2 % |
02-04-2025 15:15:00 Wednesday |
2853.1 2858.8 |
2858.8 | 2843 | 863 |
| 100 | 0.95 0.03 % |
02-04-2025 14:15:00 Wednesday |
2850 2850.95 |
2865.2 | 2843 | 2157 |
| 101 | 11.2 0.39 % |
02-04-2025 13:15:00 Wednesday |
2838.7 2849.9 |
2849.9 | 2827.85 | 1370 |
| 102 | 6 0.21 % |
02-04-2025 12:15:00 Wednesday |
2831.45 2837.45 |
2839.9 | 2821.2 | 662 |
| 103 | -11.7 -0.41 % |
02-04-2025 11:15:00 Wednesday |
2840.05 2828.35 |
2843.7 | 2824.45 | 655 |
| 104 | 8.6 0.3 % |
02-04-2025 10:15:00 Wednesday |
2834.05 2842.65 |
2847.9 | 2833.75 | 1061 |
| 105 | -7.05 -0.25 % |
02-04-2025 09:15:00 Wednesday |
2844.4 2837.35 |
2849.65 | 2813.15 | 2689 |
| 106 | 5.85 0.21 % |
01-04-2025 15:15:00 Tuesday |
2830 2835.85 |
2836.6 | 2821.85 | 279 |
| 107 | -0.6 -0.02 % |
01-04-2025 14:15:00 Tuesday |
2831.2 2830.6 |
2836 | 2822 | 552 |
| 108 | 0.15 0.01 % |
01-04-2025 13:15:00 Tuesday |
2833.35 2833.5 |
2833.5 | 2820.65 | 683 |
| 109 | -10.5 -0.37 % |
01-04-2025 12:15:00 Tuesday |
2844.1 2833.6 |
2848.2 | 2831.05 | 1014 |
| 110 | 13.9 0.49 % |
01-04-2025 11:15:00 Tuesday |
2830.5 2844.4 |
2846.05 | 2823.15 | 2353 |
| 111 | -22.45 -0.79 % |
01-04-2025 10:15:00 Tuesday |
2854.8 2832.35 |
2859.45 | 2827.35 | 1528 |
| 112 | 4.25 0.15 % |
01-04-2025 09:15:00 Tuesday |
2849.3 2853.55 |
2874.65 | 2834.55 | 2254 |
| 113 | -2.4 -0.08 % |
28-03-2025 15:15:00 Friday |
2851.4 2849 |
2852.9 | 2837.7 | 460 |
| 114 | -0.2 -0.01 % |
28-03-2025 14:15:00 Friday |
2850.05 2849.85 |
2858.4 | 2847.65 | 673 |
| 115 | -5.05 -0.18 % |
28-03-2025 13:15:00 Friday |
2855.05 2850 |
2860.35 | 2847.05 | 349 |
| 116 | -17.65 -0.61 % |
28-03-2025 12:15:00 Friday |
2877.2 2859.55 |
2877.55 | 2856.8 | 569 |
| 117 | 7.05 0.25 % |
28-03-2025 11:15:00 Friday |
2870.15 2877.2 |
2882.05 | 2869.2 | 933 |
| 118 | -0.2 -0.01 % |
28-03-2025 10:15:00 Friday |
2872.6 2872.4 |
2883.6 | 2872.4 | 683 |
| 119 | 46.5 1.65 % |
28-03-2025 09:15:00 Friday |
2826.1 2872.6 |
2883.8 | 2826.1 | 1618 |
| 120 | 3.95 0.14 % |
27-03-2025 15:15:00 Thursday |
2863.05 2867 |
2869.4 | 2855.4 | 725 |
| 121 | 22.7 0.8 % |
27-03-2025 14:15:00 Thursday |
2843.3 2866 |
2873.95 | 2839.2 | 4558 |
| 122 | 13 0.46 % |
27-03-2025 13:15:00 Thursday |
2831.65 2844.65 |
2849.2 | 2830.1 | 1246 |
| 123 | 12.6 0.45 % |
27-03-2025 12:15:00 Thursday |
2821.4 2834 |
2835 | 2821.4 | 602 |
| 124 | 1.05 0.04 % |
27-03-2025 11:15:00 Thursday |
2818.2 2819.25 |
2823.1 | 2812.75 | 848 |
| 125 | 2.8 0.1 % |
27-03-2025 10:15:00 Thursday |
2814.95 2817.75 |
2823.2 | 2803.55 | 2459 |
| 126 | -25.95 -0.91 % |
27-03-2025 09:15:00 Thursday |
2839.8 2813.85 |
2839.8 | 2792 | 3910 |
| 127 | -16.35 -0.57 % |
26-03-2025 15:15:00 Wednesday |
2844.05 2827.7 |
2878 | 2825.15 | 3754 |
| 128 | -8.8 -0.31 % |
26-03-2025 14:15:00 Wednesday |
2844.3 2835.5 |
2845.45 | 2827.8 | 972 |
| 129 | -7.1 -0.25 % |
26-03-2025 13:15:00 Wednesday |
2851.1 2844 |
2855.1 | 2844 | 668 |
| 130 | -0.35 -0.01 % |
26-03-2025 12:15:00 Wednesday |
2851.95 2851.6 |
2856.7 | 2846.75 | 835 |
| 131 | -3.75 -0.13 % |
26-03-2025 11:15:00 Wednesday |
2855.55 2851.8 |
2872.15 | 2847.6 | 1311 |
| 132 | -0.75 -0.03 % |
26-03-2025 10:15:00 Wednesday |
2854.4 2853.65 |
2860.4 | 2848.2 | 705 |
| 133 | 35.5 1.26 % |
26-03-2025 09:15:00 Wednesday |
2823.3 2858.8 |
2862.6 | 2810.15 | 2411 |
| 134 | -1.35 -0.05 % |
25-03-2025 15:15:00 Tuesday |
2820 2818.65 |
2828.05 | 2817.95 | 528 |
| 135 | 2 0.07 % |
25-03-2025 14:15:00 Tuesday |
2818 2820 |
2825 | 2814.7 | 976 |
| 136 | -1.95 -0.07 % |
25-03-2025 13:15:00 Tuesday |
2816.55 2814.6 |
2829.75 | 2812.45 | 2520 |
| 137 | -0.05 0 % |
25-03-2025 12:15:00 Tuesday |
2816.6 2816.55 |
2825 | 2812.75 | 799 |
| 138 | -8.1 -0.29 % |
25-03-2025 11:15:00 Tuesday |
2823.1 2815 |
2829.4 | 2811.7 | 1915 |
| 139 | -22.85 -0.8 % |
25-03-2025 10:15:00 Tuesday |
2841.5 2818.65 |
2846.9 | 2818 | 1630 |
| 140 | 19.45 0.69 % |
25-03-2025 09:15:00 Tuesday |
2829.55 2849 |
2860 | 2807 | 3970 |
| 141 | 6.65 0.24 % |
24-03-2025 15:15:00 Monday |
2822.95 2829.6 |
2830 | 2819.95 | 572 |
| 142 | -3.2 -0.11 % |
24-03-2025 14:15:00 Monday |
2824.8 2821.6 |
2828.15 | 2815.4 | 1346 |
| 143 | 7.95 0.28 % |
24-03-2025 13:15:00 Monday |
2816.85 2824.8 |
2826.45 | 2808.1 | 2189 |
| 144 | 3.65 0.13 % |
24-03-2025 12:15:00 Monday |
2814.15 2817.8 |
2823.55 | 2805.7 | 1963 |
| 145 | 5.7 0.2 % |
24-03-2025 11:15:00 Monday |
2805.75 2811.45 |
2818.65 | 2804.65 | 2457 |
| 146 | -8.45 -0.3 % |
24-03-2025 10:15:00 Monday |
2814.35 2805.9 |
2815.85 | 2803 | 1720 |
| 147 | -46.15 -1.61 % |
24-03-2025 09:15:00 Monday |
2859.95 2813.8 |
2859.95 | 2796.6 | 4172 |
| 148 | 5.6 0.2 % |
21-03-2025 15:15:00 Friday |
2828.4 2834 |
2834 | 2823.1 | 1295 |
| 149 | 11.4 0.4 % |
21-03-2025 14:15:00 Friday |
2817.05 2828.45 |
2829 | 2814.3 | 2211 |
| 150 | -5.15 -0.18 % |
21-03-2025 13:15:00 Friday |
2821.45 2816.3 |
2826.35 | 2810 | 1569 |
| 151 | -8.5 -0.3 % |
21-03-2025 12:15:00 Friday |
2830 2821.5 |
2833.15 | 2821.5 | 1082 |
| 152 | 18.4 0.65 % |
21-03-2025 11:15:00 Friday |
2811.6 2830 |
2834.8 | 2811.6 | 1358 |
| 153 | -6.05 -0.21 % |
21-03-2025 10:15:00 Friday |
2817.9 2811.85 |
2823.85 | 2810 | 3227 |
| 154 | 48.1 1.74 % |
21-03-2025 09:15:00 Friday |
2769.95 2818.05 |
2834.95 | 2760.15 | 5424 |
| 155 | 1.65 0.06 % |
20-03-2025 15:15:00 Thursday |
2760.8 2762.45 |
2762.45 | 2756.4 | 393 |
| 156 | 6.35 0.23 % |
20-03-2025 14:15:00 Thursday |
2756.1 2762.45 |
2767.3 | 2754 | 888 |
| 157 | 0.05 0 % |
20-03-2025 13:15:00 Thursday |
2759.05 2759.1 |
2761.85 | 2754.95 | 447 |
| 158 | -8.4 -0.3 % |
20-03-2025 12:15:00 Thursday |
2767.45 2759.05 |
2769.9 | 2758.1 | 429 |
| 159 | 21 0.77 % |
20-03-2025 11:15:00 Thursday |
2743.1 2764.1 |
2771.5 | 2738.5 | 661 |
| 160 | 6.4 0.23 % |
20-03-2025 10:15:00 Thursday |
2733 2739.4 |
2744.5 | 2730.05 | 388 |
| 161 | -20.75 -0.75 % |
20-03-2025 09:15:00 Thursday |
2754.1 2733.35 |
2754.1 | 2727 | 879 |
| 162 | 2.95 0.11 % |
19-03-2025 15:15:00 Wednesday |
2731.35 2734.3 |
2734.95 | 2728.65 | 563 |
| 163 | -1.9 -0.07 % |
19-03-2025 14:15:00 Wednesday |
2733.2 2731.3 |
2739.75 | 2729 | 1492 |
| 164 | -7.65 -0.28 % |
19-03-2025 13:15:00 Wednesday |
2741 2733.35 |
2744.05 | 2730.7 | 600 |
| 165 | -5 -0.18 % |
19-03-2025 12:15:00 Wednesday |
2746.85 2741.85 |
2752 | 2740.05 | 968 |
| 166 | 1.4 0.05 % |
19-03-2025 11:15:00 Wednesday |
2744 2745.4 |
2749.45 | 2742.4 | 476 |
| 167 | -5.75 -0.21 % |
19-03-2025 10:15:00 Wednesday |
2749.35 2743.6 |
2750.95 | 2740.75 | 1757 |
| 168 | -11.05 -0.4 % |
19-03-2025 09:15:00 Wednesday |
2757.75 2746.7 |
2757.75 | 2731.05 | 2984 |
| 169 | 5.15 0.19 % |
18-03-2025 15:15:00 Tuesday |
2727.9 2733.05 |
2738.2 | 2724.7 | 211 |
| 170 | -3.4 -0.12 % |
18-03-2025 14:15:00 Tuesday |
2731.3 2727.9 |
2732.9 | 2722 | 872 |
| 171 | -7.8 -0.28 % |
18-03-2025 13:15:00 Tuesday |
2738.95 2731.15 |
2739.1 | 2728.1 | 347 |
| 172 | -12.5 -0.45 % |
18-03-2025 12:15:00 Tuesday |
2748.05 2735.55 |
2749.85 | 2728 | 698 |
| 173 | -1.4 -0.05 % |
18-03-2025 11:15:00 Tuesday |
2749.45 2748.05 |
2750.8 | 2746.4 | 146 |
| 174 | -3.15 -0.11 % |
18-03-2025 10:15:00 Tuesday |
2750.75 2747.6 |
2751 | 2746.75 | 220 |
| 175 | -3.7 -0.13 % |
18-03-2025 09:15:00 Tuesday |
2750.75 2747.05 |
2761.45 | 2738 | 1670 |
| 176 | 8.7 0.32 % |
17-03-2025 15:15:00 Monday |
2749.3 2758 |
2758 | 2746.9 | 555 |
| 177 | 16 0.59 % |
17-03-2025 14:15:00 Monday |
2732 2748 |
2750 | 2732 | 796 |
| 178 | 1.1 0.04 % |
17-03-2025 13:15:00 Monday |
2731.15 2732.25 |
2735.8 | 2726.15 | 257 |
| 179 | -7.6 -0.28 % |
17-03-2025 12:15:00 Monday |
2736.9 2729.3 |
2736.9 | 2726.15 | 389 |
| 180 | -4.75 -0.17 % |
17-03-2025 11:15:00 Monday |
2739.75 2735 |
2743 | 2731 | 435 |
| 181 | -6.75 -0.25 % |
17-03-2025 10:15:00 Monday |
2746.5 2739.75 |
2749.45 | 2733.9 | 1064 |
| 182 | 9.35 0.34 % |
17-03-2025 09:15:00 Monday |
2731.85 2741.2 |
2761.35 | 2731.85 | 1925 |
| 183 | -8.9 -0.33 % |
13-03-2025 15:15:00 Thursday |
2732.4 2723.5 |
2733.3 | 2722.7 | 412 |
| 184 | -8.65 -0.32 % |
13-03-2025 14:15:00 Thursday |
2738.2 2729.55 |
2739.15 | 2729.05 | 809 |
| 185 | -3.65 -0.13 % |
13-03-2025 13:15:00 Thursday |
2742.5 2738.85 |
2743.1 | 2736 | 219 |
| 186 | -1.45 -0.05 % |
13-03-2025 12:15:00 Thursday |
2744.95 2743.5 |
2745.15 | 2739.8 | 329 |
| 187 | -16.25 -0.59 % |
13-03-2025 11:15:00 Thursday |
2760.85 2744.6 |
2760.85 | 2742.25 | 1136 |
| 188 | 12.95 0.47 % |
13-03-2025 10:15:00 Thursday |
2745 2757.95 |
2762.65 | 2743.4 | 628 |
| 189 | -55.35 -1.98 % |
13-03-2025 09:15:00 Thursday |
2796.1 2740.75 |
2796.1 | 2731 | 1407 |
| 190 | -0.5 -0.02 % |
12-03-2025 15:15:00 Wednesday |
2748.5 2748 |
2751.3 | 2745.15 | 559 |
| 191 | 10.25 0.37 % |
12-03-2025 14:15:00 Wednesday |
2738.2 2748.45 |
2753.55 | 2734.05 | 549 |
| 192 | 7.9 0.29 % |
12-03-2025 13:15:00 Wednesday |
2721.75 2729.65 |
2740.15 | 2721.75 | 406 |
| 193 | -17.4 -0.63 % |
12-03-2025 12:15:00 Wednesday |
2744.45 2727.05 |
2746.15 | 2722 | 1027 |
| 194 | -12.15 -0.44 % |
12-03-2025 11:15:00 Wednesday |
2752.55 2740.4 |
2758.9 | 2725.85 | 22697 |
| 195 | 14.65 0.53 % |
12-03-2025 10:15:00 Wednesday |
2740 2754.65 |
2761.7 | 2739.85 | 726 |
| 196 | 3.85 0.14 % |
12-03-2025 09:15:00 Wednesday |
2732 2735.85 |
2749.4 | 2716.55 | 1727 |
| 197 | 12.95 0.48 % |
11-03-2025 15:15:00 Tuesday |
2721.45 2734.4 |
2734.4 | 2718.8 | 1895 |
| 198 | 1.1 0.04 % |
11-03-2025 14:15:00 Tuesday |
2720.35 2721.45 |
2726.75 | 2718.15 | 970 |
| 199 | 9.25 0.34 % |
11-03-2025 13:15:00 Tuesday |
2710 2719.25 |
2720.05 | 2705.55 | 474 |
| 200 | -23 -0.84 % |
11-03-2025 12:15:00 Tuesday |
2733.05 2710.05 |
2735 | 2710.05 | 12962 |
| 201 | 19.95 0.73 % |
11-03-2025 11:15:00 Tuesday |
2715.05 2735 |
2736.95 | 2698.95 | 26340 |
| 202 | -3.1 -0.11 % |
11-03-2025 10:15:00 Tuesday |
2723.1 2720 |
2732 | 2698.8 | 58281 |
| 203 | 34.55 1.29 % |
11-03-2025 09:15:00 Tuesday |
2685.7 2720.25 |
2733.45 | 2685.7 | 1585 |
| 204 | -23.7 -0.87 % |
10-03-2025 15:15:00 Monday |
2738.25 2714.55 |
2738.45 | 2714.55 | 26563 |
| 205 | -9 -0.33 % |
10-03-2025 14:15:00 Monday |
2747.3 2738.3 |
2747.3 | 2729 | 2174 |
| 206 | -8.65 -0.31 % |
10-03-2025 13:15:00 Monday |
2752.4 2743.75 |
2755.9 | 2742.95 | 719 |
| 207 | -3.5 -0.13 % |
10-03-2025 12:15:00 Monday |
2755.95 2752.45 |
2756.5 | 2745 | 337 |
| 208 | -11.15 -0.4 % |
10-03-2025 11:15:00 Monday |
2766.15 2755 |
2767.8 | 2752.7 | 456 |
| 209 | -17.25 -0.62 % |
10-03-2025 10:15:00 Monday |
2782.8 2765.55 |
2784.85 | 2760 | 18920 |
| 210 | 18.8 0.68 % |
10-03-2025 09:15:00 Monday |
2757.8 2776.6 |
2787.1 | 2754.1 | 1478 |
| 211 | 6.65 0.24 % |
07-03-2025 15:15:00 Friday |
2750.1 2756.75 |
2756.75 | 2744.1 | 456 |
| 212 | 4.8 0.17 % |
07-03-2025 14:15:00 Friday |
2745.35 2750.15 |
2763.7 | 2743.8 | 6955 |
| 213 | -2.2 -0.08 % |
07-03-2025 13:15:00 Friday |
2746 2743.8 |
2751.4 | 2743.8 | 10700 |
| 214 | -3.7 -0.13 % |
07-03-2025 12:15:00 Friday |
2747.7 2744 |
2749.6 | 2743.2 | 13177 |
| 215 | -3.35 -0.12 % |
07-03-2025 11:15:00 Friday |
2750 2746.65 |
2758.25 | 2745.9 | 597 |
| 216 | 2.2 0.08 % |
07-03-2025 10:15:00 Friday |
2747.8 2750 |
2751.8 | 2739.35 | 338 |
| 217 | 23.6 0.87 % |
07-03-2025 09:15:00 Friday |
2724.4 2748 |
2752.6 | 2724.4 | 650 |
| 218 | 5.3 0.19 % |
06-03-2025 15:15:00 Thursday |
2738.6 2743.9 |
2744 | 2736.75 | 739 |
| 219 | -0.1 0 % |
06-03-2025 14:15:00 Thursday |
2740 2739.9 |
2741.6 | 2732 | 13611 |
| 220 | 6.9 0.25 % |
06-03-2025 13:15:00 Thursday |
2733.1 2740 |
2744 | 2729.95 | 10325 |
| 221 | 2.95 0.11 % |
06-03-2025 12:15:00 Thursday |
2731.85 2734.8 |
2735.5 | 2730.2 | 10598 |
| 222 | -9.75 -0.36 % |
06-03-2025 11:15:00 Thursday |
2742 2732.25 |
2742.8 | 2726.4 | 1900 |
| 223 | 23.2 0.85 % |
06-03-2025 10:15:00 Thursday |
2721.6 2744.8 |
2751.95 | 2721.6 | 1045 |
| 224 | -57.3 -2.06 % |
06-03-2025 09:15:00 Thursday |
2778.35 2721.05 |
2778.35 | 2711.95 | 1892 |
| 225 | 3.45 0.13 % |
05-03-2025 15:15:00 Wednesday |
2691.5 2694.95 |
2698.25 | 2690 | 312 |
| 226 | -23.45 -0.86 % |
05-03-2025 14:15:00 Wednesday |
2714.95 2691.5 |
2714.95 | 2690 | 470 |
| 227 | -9.8 -0.36 % |
05-03-2025 13:15:00 Wednesday |
2724.75 2714.95 |
2726.8 | 2713.9 | 271 |
| 228 | -9.95 -0.36 % |
05-03-2025 12:15:00 Wednesday |
2729.95 2720 |
2736.55 | 2720 | 220 |
| 229 | 20.2 0.74 % |
05-03-2025 11:15:00 Wednesday |
2717.7 2737.9 |
2737.9 | 2707.35 | 1150 |
| 230 | 5.9 0.22 % |
05-03-2025 10:15:00 Wednesday |
2709.1 2715 |
2715 | 2697 | 273 |
| 231 | 12.2 0.45 % |
05-03-2025 09:15:00 Wednesday |
2693 2705.2 |
2721 | 2680.1 | 1228 |
| 232 | 1.45 0.05 % |
04-03-2025 15:15:00 Tuesday |
2698.55 2700 |
2701.3 | 2694.35 | 559 |
| 233 | 1.4 0.05 % |
04-03-2025 14:15:00 Tuesday |
2697.55 2698.95 |
2709.5 | 2680 | 2206 |
| 234 | 12.95 0.48 % |
04-03-2025 13:15:00 Tuesday |
2682.05 2695 |
2697.6 | 2675.8 | 1458 |
| 235 | 18.65 0.7 % |
04-03-2025 12:15:00 Tuesday |
2663.95 2682.6 |
2689 | 2659 | 1354 |
| 236 | 1.5 0.06 % |
04-03-2025 11:15:00 Tuesday |
2662.45 2663.95 |
2668.25 | 2657 | 955 |
| 237 | 2.95 0.11 % |
04-03-2025 10:15:00 Tuesday |
2660.8 2663.75 |
2667.15 | 2644.85 | 1226 |
| 238 | -18 -0.67 % |
04-03-2025 09:15:00 Tuesday |
2679.95 2661.95 |
2680.5 | 2642.8 | 2694 |
| 239 | 8.65 0.32 % |
03-03-2025 15:15:00 Monday |
2681.35 2690 |
2690 | 2681.35 | 469 |
| 240 | 9.8 0.37 % |
03-03-2025 14:15:00 Monday |
2665.95 2675.75 |
2685.05 | 2665.35 | 10905 |
| 241 | 5.9 0.22 % |
03-03-2025 13:15:00 Monday |
2659.9 2665.8 |
2667 | 2658.5 | 137 |
| 242 | 14.6 0.55 % |
03-03-2025 12:15:00 Monday |
2641.95 2656.55 |
2656.55 | 2628 | 462 |
| 243 | 16.65 0.63 % |
03-03-2025 11:15:00 Monday |
2625.45 2642.1 |
2642.1 | 2625.25 | 1009 |
| 244 | -7.8 -0.3 % |
03-03-2025 10:15:00 Monday |
2633 2625.2 |
2646.9 | 2620.15 | 554 |
| 245 | -7.8 -0.3 % |
03-03-2025 09:15:00 Monday |
2640.35 2632.55 |
2663.25 | 2629.9 | 927 |
| 246 | 7.3 0.27 % |
28-02-2025 15:15:00 Friday |
2657.7 2665 |
2665 | 2656.05 | 99 |
| 247 | -1.75 -0.07 % |
28-02-2025 14:15:00 Friday |
2663 2661.25 |
2667.45 | 2645.05 | 2537 |
| 248 | 2.3 0.09 % |
28-02-2025 13:15:00 Friday |
2660.4 2662.7 |
2664.3 | 2658 | 311 |
| 249 | 13 0.49 % |
28-02-2025 12:15:00 Friday |
2649 2662 |
2663.8 | 2644.65 | 518 |
| 250 | -1.3 -0.05 % |
28-02-2025 11:15:00 Friday |
2649.1 2647.8 |
2654.45 | 2642.3 | 506 |
| 251 | -11.15 -0.42 % |
28-02-2025 10:15:00 Friday |
2659.15 2648 |
2661.5 | 2644.85 | 840 |
| 252 | -27.6 -1.03 % |
28-02-2025 09:15:00 Friday |
2684.9 2657.3 |
2684.9 | 2648 | 1032 |
| 253 | -5.25 -0.2 % |
27-02-2025 15:15:00 Thursday |
2679.25 2674 |
2683.85 | 2672.7 | 275 |
| 254 | 16.8 0.63 % |
27-02-2025 14:15:00 Thursday |
2662.4 2679.2 |
2681.15 | 2661.05 | 291 |
| 255 | -10 -0.37 % |
27-02-2025 13:15:00 Thursday |
2670 2660 |
2676.9 | 2660 | 831 |
| 256 | -5.55 -0.21 % |
27-02-2025 12:15:00 Thursday |
2674.5 2668.95 |
2678.9 | 2666.25 | 499 |
| 257 | -13.35 -0.5 % |
27-02-2025 11:15:00 Thursday |
2688.4 2675.05 |
2690 | 2674.1 | 1025 |
| 258 | -4.2 -0.16 % |
27-02-2025 10:15:00 Thursday |
2689.95 2685.75 |
2696.8 | 2683.1 | 378 |
| 259 | -3.35 -0.12 % |
27-02-2025 09:15:00 Thursday |
2695.2 2691.85 |
2705.95 | 2676.1 | 2396 |
| 260 | -1.25 -0.05 % |
25-02-2025 15:15:00 Tuesday |
2697.3 2696.05 |
2697.3 | 2691.05 | 1199 |
| 261 | -3.1 -0.11 % |
25-02-2025 14:15:00 Tuesday |
2699.1 2696 |
2701.2 | 2692.05 | 3037 |
| 262 | -24.1 -0.88 % |
25-02-2025 13:15:00 Tuesday |
2723.55 2699.45 |
2724.35 | 2696 | 2406 |
| 263 | -4.6 -0.17 % |
25-02-2025 12:15:00 Tuesday |
2729.1 2724.5 |
2730.15 | 2720.4 | 939 |
| 264 | -1.25 -0.05 % |
25-02-2025 11:15:00 Tuesday |
2732 2730.75 |
2738.5 | 2727.75 | 11321 |
| 265 | -0.15 -0.01 % |
25-02-2025 10:15:00 Tuesday |
2732.6 2732.45 |
2743.5 | 2729.7 | 9411 |
| 266 | -41.65 -1.5 % |
25-02-2025 09:15:00 Tuesday |
2774.85 2733.2 |
2774.85 | 2723.05 | 5693 |
| 267 | 2 0.07 % |
24-02-2025 15:15:00 Monday |
2762 2764 |
2765.05 | 2760 | 433 |
| 268 | 7 0.25 % |
24-02-2025 14:15:00 Monday |
2756.4 2763.4 |
2764.35 | 2753.25 | 1227 |
| 269 | 23.1 0.85 % |
24-02-2025 13:15:00 Monday |
2731 2754.1 |
2754.45 | 2731 | 648 |
| 270 | -11 -0.4 % |
24-02-2025 12:15:00 Monday |
2741.85 2730.85 |
2741.85 | 2727 | 646 |
| 271 | -8.9 -0.32 % |
24-02-2025 11:15:00 Monday |
2750.85 2741.95 |
2759.15 | 2738.35 | 1283 |
| 272 | -17.45 -0.63 % |
24-02-2025 10:15:00 Monday |
2769.4 2751.95 |
2772.7 | 2751.95 | 559 |
| 273 | -23.85 -0.85 % |
24-02-2025 09:15:00 Monday |
2793.85 2770 |
2793.85 | 2759.4 | 1099 |
| 274 | -4.35 -0.16 % |
21-02-2025 15:15:00 Friday |
2798.25 2793.9 |
2800 | 2790 | 806 |
| 275 | 0.05 0 % |
21-02-2025 14:15:00 Friday |
2796.2 2796.25 |
2804 | 2790.1 | 555 |
| 276 | -0.4 -0.01 % |
21-02-2025 13:15:00 Friday |
2794.2 2793.8 |
2797.05 | 2767.1 | 4227 |
| 277 | 3.3 0.12 % |
21-02-2025 12:15:00 Friday |
2790.5 2793.8 |
2794.1 | 2780 | 3998 |
| 278 | -10.15 -0.36 % |
21-02-2025 11:15:00 Friday |
2797.2 2787.05 |
2799 | 2783.9 | 4370 |
| 279 | 11.15 0.4 % |
21-02-2025 10:15:00 Friday |
2786.05 2797.2 |
2807.95 | 2784.35 | 1919 |
| 280 | -23.1 -0.82 % |
21-02-2025 09:15:00 Friday |
2808 2784.9 |
2821.95 | 2779.4 | 4001 |
| 281 | -3 -0.11 % |
20-02-2025 15:15:00 Thursday |
2828 2825 |
2828 | 2820 | 232 |
| 282 | 13.05 0.46 % |
20-02-2025 14:15:00 Thursday |
2810.9 2823.95 |
2825 | 2807 | 812 |
| 283 | 11.45 0.41 % |
20-02-2025 13:15:00 Thursday |
2796.1 2807.55 |
2814.35 | 2792.45 | 519 |
| 284 | 6.25 0.22 % |
20-02-2025 12:15:00 Thursday |
2785.3 2791.55 |
2814.05 | 2784.5 | 1234 |
| 285 | -1.7 -0.06 % |
20-02-2025 11:15:00 Thursday |
2787 2785.3 |
2793.45 | 2775.15 | 1400 |
| 286 | 20.6 0.74 % |
20-02-2025 10:15:00 Thursday |
2766.35 2786.95 |
2787 | 2756 | 1552 |
| 287 | -2.55 -0.09 % |
20-02-2025 09:15:00 Thursday |
2769 2766.45 |
2770 | 2752.4 | 795 |
| 288 | -5.4 -0.19 % |
19-02-2025 15:15:00 Wednesday |
2770.45 2765.05 |
2770.6 | 2762.8 | 370 |
| 289 | 15.95 0.58 % |
19-02-2025 14:15:00 Wednesday |
2754.85 2770.8 |
2773.35 | 2749.9 | 531 |
| 290 | -3.4 -0.12 % |
19-02-2025 13:15:00 Wednesday |
2762.45 2759.05 |
2762.45 | 2750 | 744 |
| 291 | -5.25 -0.19 % |
19-02-2025 12:15:00 Wednesday |
2766.5 2761.25 |
2770 | 2760 | 1001 |
| 292 | 15.45 0.56 % |
19-02-2025 11:15:00 Wednesday |
2749.55 2765 |
2765 | 2743.3 | 9923 |
| 293 | -11.6 -0.42 % |
19-02-2025 10:15:00 Wednesday |
2756.85 2745.25 |
2768 | 2738 | 876 |
| 294 | -5.1 -0.18 % |
19-02-2025 09:15:00 Wednesday |
2760 2754.9 |
2765 | 2742 | 1073 |
| 295 | -3.5 -0.13 % |
18-02-2025 15:15:00 Tuesday |
2767.5 2764 |
2770 | 2761.85 | 374 |
| 296 | 0.25 0.01 % |
18-02-2025 14:15:00 Tuesday |
2767.3 2767.55 |
2770.2 | 2761 | 1025 |
| 297 | 2 0.07 % |
18-02-2025 13:15:00 Tuesday |
2765.3 2767.3 |
2770.95 | 2763 | 932 |
| 298 | -18 -0.65 % |
18-02-2025 12:15:00 Tuesday |
2783 2765 |
2783 | 2758.6 | 1127 |
| 299 | 1.85 0.07 % |
18-02-2025 11:15:00 Tuesday |
2782 2783.85 |
2796.75 | 2781.4 | 859 |
| 300 | -5.55 -0.2 % |
18-02-2025 10:15:00 Tuesday |
2791 2785.45 |
2794.1 | 2780.2 | 692 |
| 301 | -8.8 -0.31 % |
18-02-2025 09:15:00 Tuesday |
2797 2788.2 |
2805 | 2774.25 | 1425 |
| 302 | 18.85 0.68 % |
17-02-2025 15:15:00 Monday |
2778.3 2797.15 |
2797.15 | 2778.3 | 122 |
| 303 | 10.1 0.36 % |
17-02-2025 14:15:00 Monday |
2774.45 2784.55 |
2784.55 | 2769.9 | 161 |
| 304 | -4.55 -0.16 % |
17-02-2025 13:15:00 Monday |
2773.55 2769 |
2788.7 | 2769 | 341 |
| 305 | -1.1 -0.04 % |
17-02-2025 12:15:00 Monday |
2776.2 2775.1 |
2780.75 | 2774 | 114 |
| 306 | 10.4 0.38 % |
17-02-2025 11:15:00 Monday |
2768.15 2778.55 |
2789 | 2768.15 | 664 |
| 307 | 12.5 0.45 % |
17-02-2025 10:15:00 Monday |
2761 2773.5 |
2787 | 2756.05 | 228 |
| 308 | -19 -0.68 % |
17-02-2025 09:15:00 Monday |
2780 2761 |
2794.4 | 2748.5 | 1731 |
| 309 | -8.2 -0.29 % |
14-02-2025 15:15:00 Friday |
2808.2 2800 |
2808.45 | 2797.25 | 372 |
| 310 | 18.65 0.67 % |
14-02-2025 14:15:00 Friday |
2789.2 2807.85 |
2812.45 | 2789.2 | 5862 |
| 311 | -7.05 -0.25 % |
14-02-2025 13:15:00 Friday |
2788.85 2781.8 |
2793 | 2776.4 | 652 |
| 312 | -12.15 -0.43 % |
14-02-2025 12:15:00 Friday |
2797.65 2785.5 |
2798.15 | 2785.5 | 473 |
| 313 | -4.45 -0.16 % |
14-02-2025 11:15:00 Friday |
2801.2 2796.75 |
2804.2 | 2793.35 | 292 |
| 314 | -8.6 -0.31 % |
14-02-2025 10:15:00 Friday |
2810.65 2802.05 |
2815.8 | 2790 | 470 |
| 315 | -11.9 -0.42 % |
14-02-2025 09:15:00 Friday |
2823.4 2811.5 |
2824.5 | 2797.8 | 711 |
| 316 | -9 -0.32 % |
13-02-2025 15:15:00 Thursday |
2817.2 2808.2 |
2819.25 | 2805.9 | 158 |
| 317 | 12.3 0.44 % |
13-02-2025 14:15:00 Thursday |
2809.75 2822.05 |
2822.8 | 2808.65 | 350 |
| 318 | -12.25 -0.43 % |
13-02-2025 13:15:00 Thursday |
2822 2809.75 |
2822 | 2802.2 | 528 |
| 319 | -11.55 -0.41 % |
13-02-2025 12:15:00 Thursday |
2834.95 2823.4 |
2838.35 | 2822.05 | 304 |
| 320 | -13.25 -0.47 % |
13-02-2025 11:15:00 Thursday |
2847.1 2833.85 |
2847.1 | 2825.4 | 404 |
| 321 | 10.6 0.37 % |
13-02-2025 10:15:00 Thursday |
2836.5 2847.1 |
2847.1 | 2832.75 | 438 |
| 322 | 12.45 0.44 % |
13-02-2025 09:15:00 Thursday |
2824.05 2836.5 |
2845 | 2820.35 | 552 |
| 323 | 3.4 0.12 % |
12-02-2025 15:15:00 Wednesday |
2830.1 2833.5 |
2834 | 2828.5 | 161 |
| 324 | 0.35 0.01 % |
12-02-2025 14:15:00 Wednesday |
2830 2830.35 |
2833.35 | 2817.55 | 2370 |
| 325 | -12.2 -0.43 % |
12-02-2025 13:15:00 Wednesday |
2842.2 2830 |
2844.35 | 2830 | 344 |
| 326 | 6.05 0.21 % |
12-02-2025 12:15:00 Wednesday |
2837.3 2843.35 |
2844.95 | 2837.3 | 162 |
| 327 | 7.3 0.26 % |
12-02-2025 11:15:00 Wednesday |
2832.7 2840 |
2844.3 | 2832.7 | 203 |
| 328 | 22.7 0.81 % |
12-02-2025 10:15:00 Wednesday |
2810 2832.7 |
2841.4 | 2809 | 303 |
| 329 | -37 -1.3 % |
12-02-2025 09:15:00 Wednesday |
2850 2813 |
2850 | 2804 | 944 |
| 330 | 1.05 0.04 % |
11-02-2025 15:15:00 Tuesday |
2847.95 2849 |
2854.1 | 2847.95 | 106 |
| 331 | 7 0.25 % |
11-02-2025 14:15:00 Tuesday |
2844 2851 |
2855 | 2839.15 | 606 |
| 332 | 10.8 0.38 % |
11-02-2025 13:15:00 Tuesday |
2830.25 2841.05 |
2844.75 | 2830.25 | 363 |
| 333 | -25 -0.88 % |
11-02-2025 12:15:00 Tuesday |
2855 2830 |
2855 | 2830 | 1091 |
| 334 | 12.85 0.45 % |
11-02-2025 11:15:00 Tuesday |
2846.3 2859.15 |
2859.15 | 2840 | 263 |
| 335 | 8.3 0.29 % |
11-02-2025 10:15:00 Tuesday |
2839.2 2847.5 |
2865.75 | 2839.2 | 482 |
| 336 | -25.05 -0.87 % |
11-02-2025 09:15:00 Tuesday |
2869.05 2844 |
2869.05 | 2842 | 365 |
| 337 | -2.65 -0.09 % |
10-02-2025 15:15:00 Monday |
2865.65 2863 |
2875 | 2863 | 446 |
| 338 | 5.45 0.19 % |
10-02-2025 14:15:00 Monday |
2861.55 2867 |
2870.35 | 2861.45 | 1039 |
| 339 | -0.9 -0.03 % |
10-02-2025 13:15:00 Monday |
2862.65 2861.75 |
2872.5 | 2855.35 | 944 |
| 340 | 4.8 0.17 % |
10-02-2025 12:15:00 Monday |
2854.1 2858.9 |
2863.15 | 2851.65 | 515 |
| 341 | -15.9 -0.55 % |
10-02-2025 11:15:00 Monday |
2866.95 2851.05 |
2868.6 | 2851 | 864 |
| 342 | 3.55 0.12 % |
10-02-2025 10:15:00 Monday |
2858.85 2862.4 |
2876.95 | 2858.75 | 2792 |
| 343 | 33.75 1.19 % |
10-02-2025 09:15:00 Monday |
2831.05 2864.8 |
2883.7 | 2831.05 | 4778 |
| 344 | 9.1 0.32 % |
07-02-2025 15:15:00 Friday |
2868.5 2877.6 |
2879.05 | 2865.3 | 306 |
| 345 | 17.65 0.62 % |
07-02-2025 14:15:00 Friday |
2855 2872.65 |
2873 | 2852.8 | 470 |
| 346 | -14 -0.49 % |
07-02-2025 13:15:00 Friday |
2871.15 2857.15 |
2881.85 | 2855.45 | 678 |
| 347 | -5.15 -0.18 % |
07-02-2025 12:15:00 Friday |
2875.05 2869.9 |
2880.45 | 2865.8 | 697 |
| 348 | -5.2 -0.18 % |
07-02-2025 11:15:00 Friday |
2883.2 2878 |
2884.95 | 2869.95 | 684 |
| 349 | 11.95 0.42 % |
07-02-2025 10:15:00 Friday |
2869.15 2881.1 |
2886.25 | 2849.65 | 1259 |
| 350 | -26.2 -0.9 % |
07-02-2025 09:15:00 Friday |
2895.2 2869 |
2906.45 | 2862.4 | 2415 |
| 351 | 3.4 0.12 % |
06-02-2025 15:15:00 Thursday |
2897.5 2900.9 |
2902.35 | 2895.8 | 87 |
| 352 | 10.1 0.35 % |
06-02-2025 14:15:00 Thursday |
2884.9 2895 |
2902.6 | 2882.65 | 185 |
| 353 | 4.35 0.15 % |
06-02-2025 13:15:00 Thursday |
2879.8 2884.15 |
2884.15 | 2874.4 | 226 |
| 354 | -6.8 -0.23 % |
06-02-2025 12:15:00 Thursday |
2894.6 2887.8 |
2895 | 2883.8 | 222 |
| 355 | 1.35 0.05 % |
06-02-2025 11:15:00 Thursday |
2892.25 2893.6 |
2895 | 2887.6 | 235 |
| 356 | -16 -0.55 % |
06-02-2025 10:15:00 Thursday |
2909 2893 |
2915.7 | 2893 | 573 |
| 357 | 6.65 0.23 % |
06-02-2025 09:15:00 Thursday |
2903.25 2909.9 |
2913.4 | 2889.05 | 913 |
| 358 | 3.65 0.13 % |
05-02-2025 15:15:00 Wednesday |
2886.35 2890 |
2892.75 | 2882.65 | 288 |
| 359 | -18 -0.62 % |
05-02-2025 14:15:00 Wednesday |
2908 2890 |
2910.35 | 2882.05 | 1301 |
| 360 | -18.5 -0.63 % |
05-02-2025 13:15:00 Wednesday |
2926.55 2908.05 |
2930.75 | 2903.9 | 394 |
| 361 | 5 0.17 % |
05-02-2025 12:15:00 Wednesday |
2924 2929 |
2933.3 | 2920 | 525 |
| 362 | -13.1 -0.45 % |
05-02-2025 11:15:00 Wednesday |
2936.9 2923.8 |
2937.7 | 2913.6 | 956 |
| 363 | 22.1 0.76 % |
05-02-2025 10:15:00 Wednesday |
2914.9 2937 |
2939.9 | 2909.35 | 1299 |
| 364 | -17.7 -0.6 % |
05-02-2025 09:15:00 Wednesday |
2926.5 2908.8 |
2926.5 | 2885.55 | 1700 |
| 365 | 1.8 0.06 % |
04-02-2025 15:15:00 Tuesday |
2926 2927.8 |
2931.3 | 2926 | 138 |
| 366 | -11.3 -0.38 % |
04-02-2025 14:15:00 Tuesday |
2940 2928.7 |
2940 | 2922 | 302 |
| 367 | 3.05 0.1 % |
04-02-2025 13:15:00 Tuesday |
2941.15 2944.2 |
2950 | 2925 | 450 |
| 368 | 11.5 0.39 % |
04-02-2025 12:15:00 Tuesday |
2928.35 2939.85 |
2942.55 | 2928.35 | 547 |
| 369 | -3.85 -0.13 % |
04-02-2025 11:15:00 Tuesday |
2929.2 2925.35 |
2932.75 | 2925.35 | 401 |
| 370 | 6.2 0.21 % |
04-02-2025 10:15:00 Tuesday |
2921.1 2927.3 |
2930.2 | 2917.5 | 715 |
| 371 | -41.75 -1.41 % |
04-02-2025 09:15:00 Tuesday |
2960.4 2918.65 |
2986.95 | 2916.9 | 1965 |
| 372 | -7.9 -0.27 % |
03-02-2025 15:15:00 Monday |
2961.95 2954.05 |
2962 | 2954.05 | 272 |
| 373 | 10.95 0.37 % |
03-02-2025 14:15:00 Monday |
2951 2961.95 |
2962 | 2939.3 | 810 |
| 374 | 26.45 0.9 % |
03-02-2025 13:15:00 Monday |
2923.55 2950 |
2955.2 | 2920.85 | 991 |
| 375 | -19.8 -0.67 % |
03-02-2025 12:15:00 Monday |
2943.35 2923.55 |
2943.35 | 2913.6 | 1225 |
| 376 | -14.25 -0.48 % |
03-02-2025 11:15:00 Monday |
2959.5 2945.25 |
2971.95 | 2940.55 | 1456 |
| 377 | 12 0.41 % |
03-02-2025 10:15:00 Monday |
2952 2964 |
2970 | 2941.35 | 1581 |
| 378 | 6.45 0.22 % |
03-02-2025 09:15:00 Monday |
2945.7 2952.15 |
2962.5 | 2917.3 | 4269 |
| 379 | 1.9 0.06 % |
01-02-2025 15:15:00 Saturday |
2943.8 2945.7 |
2954.9 | 2943.25 | 383 |
| 380 | -3.5 -0.12 % |
01-02-2025 14:15:00 Saturday |
2951 2947.5 |
2957.2 | 2942.8 | 354 |
| 381 | 1.75 0.06 % |
01-02-2025 13:15:00 Saturday |
2952 2953.75 |
3006.9 | 2951.8 | 1729 |
| 382 | 88 3.06 % |
01-02-2025 12:15:00 Saturday |
2877 2965 |
2965 | 2870.2 | 2342 |
| 383 | -12.6 -0.44 % |
01-02-2025 11:15:00 Saturday |
2891.7 2879.1 |
2897.25 | 2865 | 503 |
| 384 | 8.55 0.3 % |
01-02-2025 10:15:00 Saturday |
2883.15 2891.7 |
2891.7 | 2883.15 | 238 |
| 385 | -28.55 -0.98 % |
01-02-2025 09:15:00 Saturday |
2913.8 2885.25 |
2913.8 | 2867.9 | 320 |
| 386 | 14.5 0.51 % |
31-01-2025 15:15:00 Friday |
2869.75 2884.25 |
2884.9 | 2868.65 | 368 |
| 387 | -5.2 -0.18 % |
31-01-2025 14:15:00 Friday |
2877.2 2872 |
2882 | 2866.15 | 1521 |
| 388 | 2.8 0.1 % |
31-01-2025 13:15:00 Friday |
2874.45 2877.25 |
2885 | 2867.1 | 2394 |
| 389 | 23.65 0.83 % |
31-01-2025 12:15:00 Friday |
2850 2873.65 |
2888.45 | 2847 | 1091 |
| 390 | -4.5 -0.16 % |
31-01-2025 11:15:00 Friday |
2856 2851.5 |
2864.4 | 2845.8 | 1977 |
| 391 | -11.05 -0.39 % |
31-01-2025 10:15:00 Friday |
2869 2857.95 |
2879.8 | 2856 | 914 |
| 392 | -54.35 -1.86 % |
31-01-2025 09:15:00 Friday |
2923.3 2868.95 |
2923.3 | 2865.25 | 2794 |
| 393 | 4.35 0.15 % |
30-01-2025 15:15:00 Thursday |
2885.05 2889.4 |
2891.1 | 2885.05 | 351 |
| 394 | 15.15 0.53 % |
30-01-2025 14:15:00 Thursday |
2873.25 2888.4 |
2891.1 | 2873.25 | 2174 |
| 395 | -10.9 -0.38 % |
30-01-2025 13:15:00 Thursday |
2886.2 2875.3 |
2886.2 | 2874.45 | 532 |
| 396 | 1 0.03 % |
30-01-2025 12:15:00 Thursday |
2890 2891 |
2894.05 | 2884.75 | 466 |
| 397 | 16.5 0.57 % |
30-01-2025 11:15:00 Thursday |
2877.9 2894.4 |
2894.4 | 2875.95 | 536 |
| 398 | -21.5 -0.74 % |
30-01-2025 10:15:00 Thursday |
2895.05 2873.55 |
2895.05 | 2867.25 | 499 |
| 399 | 2.4 0.08 % |
30-01-2025 09:15:00 Thursday |
2890.65 2893.05 |
2900 | 2853.1 | 1240 |
| 400 | -11 -0.38 % |
29-01-2025 15:15:00 Wednesday |
2895 2884 |
2895 | 2880.65 | 171 |
| 401 | 10.15 0.35 % |
29-01-2025 14:15:00 Wednesday |
2883.2 2893.35 |
2897.3 | 2883.2 | 690 |
| 402 | 13 0.45 % |
29-01-2025 13:15:00 Wednesday |
2873 2886 |
2886 | 2872.95 | 313 |
| 403 | 18.85 0.66 % |
29-01-2025 12:15:00 Wednesday |
2855 2873.85 |
2884 | 2850.4 | 445 |
| 404 | -19.35 -0.67 % |
29-01-2025 11:15:00 Wednesday |
2877.8 2858.45 |
2879.8 | 2857.5 | 413 |
| 405 | 13.35 0.47 % |
29-01-2025 10:15:00 Wednesday |
2863.7 2877.05 |
2883.65 | 2862.45 | 1036 |
| 406 | 0.3 0.01 % |
29-01-2025 09:15:00 Wednesday |
2864.25 2864.55 |
2887.45 | 2852.4 | 1314 |
| 407 | -5 -0.17 % |
28-01-2025 15:15:00 Tuesday |
2865 2860 |
2866.15 | 2860 | 873 |
| 408 | -3.3 -0.12 % |
28-01-2025 14:15:00 Tuesday |
2868.3 2865 |
2872.7 | 2860 | 1358 |
| 409 | 0.45 0.02 % |
28-01-2025 13:15:00 Tuesday |
2865 2865.45 |
2870.1 | 2862.05 | 737 |
| 410 | -7.3 -0.25 % |
28-01-2025 12:15:00 Tuesday |
2874.95 2867.65 |
2875.85 | 2861.45 | 979 |
| 411 | 5 0.17 % |
28-01-2025 11:15:00 Tuesday |
2865.1 2870.1 |
2878.95 | 2865.05 | 2358 |
| 412 | -2.6 -0.09 % |
28-01-2025 10:15:00 Tuesday |
2870.95 2868.35 |
2876.9 | 2861.1 | 1771 |
| 413 | 22.8 0.8 % |
28-01-2025 09:15:00 Tuesday |
2850.15 2872.95 |
2882.9 | 2850.15 | 2681 |
| 414 | -14.05 -0.49 % |
27-01-2025 15:15:00 Monday |
2873.05 2859 |
2873.05 | 2858 | 240 |
| 415 | 2.2 0.08 % |
27-01-2025 14:15:00 Monday |
2870.85 2873.05 |
2876.75 | 2863.35 | 359 |
| 416 | -6.3 -0.22 % |
27-01-2025 13:15:00 Monday |
2880.45 2874.15 |
2880.85 | 2872.65 | 305 |
| 417 | -1.55 -0.05 % |
27-01-2025 12:15:00 Monday |
2880 2878.45 |
2884.8 | 2877 | 117 |
| 418 | 8.85 0.31 % |
27-01-2025 11:15:00 Monday |
2868.15 2877 |
2883.8 | 2867.25 | 554 |
| 419 | 10.45 0.37 % |
27-01-2025 10:15:00 Monday |
2858 2868.45 |
2868.45 | 2853.2 | 645 |
| 420 | 44.75 1.59 % |
27-01-2025 09:15:00 Monday |
2813.05 2857.8 |
2865.3 | 2812.95 | 1130 |
| 421 | 9.8 0.34 % |
24-01-2025 15:15:00 Friday |
2852.1 2861.9 |
2861.9 | 2851.1 | 424 |
| 422 | -2.95 -0.1 % |
24-01-2025 14:15:00 Friday |
2854.8 2851.85 |
2856.9 | 2842.7 | 408 |
| 423 | -2.65 -0.09 % |
24-01-2025 13:15:00 Friday |
2856.1 2853.45 |
2857.5 | 2844.8 | 433 |
| 424 | -8.6 -0.3 % |
24-01-2025 12:15:00 Friday |
2868 2859.4 |
2868 | 2851.1 | 545 |
| 425 | -12.5 -0.43 % |
24-01-2025 11:15:00 Friday |
2880.5 2868 |
2884.1 | 2865.7 | 304 |
| 426 | -23.05 -0.79 % |
24-01-2025 10:15:00 Friday |
2903.05 2880 |
2905.75 | 2872 | 1572 |
| 427 | -18.95 -0.65 % |
24-01-2025 09:15:00 Friday |
2924.7 2905.75 |
2942.7 | 2900 | 2369 |
| 428 | -2.45 -0.08 % |
23-01-2025 15:15:00 Thursday |
2910 2907.55 |
2913.65 | 2904.15 | 1715 |
| 429 | 14.8 0.51 % |
23-01-2025 14:15:00 Thursday |
2896 2910.8 |
2918.5 | 2888 | 5222 |
| 430 | -26.5 -0.91 % |
23-01-2025 13:15:00 Thursday |
2925.5 2899 |
2936.75 | 2899 | 10214 |
| 431 | -21.25 -0.72 % |
23-01-2025 12:15:00 Thursday |
2945.35 2924.1 |
2961.9 | 2924.1 | 22954 |
| 432 | -37.8 -1.27 % |
23-01-2025 11:15:00 Thursday |
2980 2942.2 |
2985 | 2941.2 | 25444 |
| 433 | -6.1 -0.2 % |
23-01-2025 10:15:00 Thursday |
2978.2 2972.1 |
2996 | 2969.45 | 12253 |
| 434 | 185.05 6.63 % |
23-01-2025 09:15:00 Thursday |
2792.6 2977.65 |
2992.7 | 2792.6 | 21961 |
| 435 | -20.5 -0.74 % |
22-01-2025 15:15:00 Wednesday |
2761.5 2741 |
2761.5 | 2741 | 274 |
| 436 | 11.55 0.42 % |
22-01-2025 14:15:00 Wednesday |
2747.2 2758.75 |
2761.6 | 2745.75 | 1347 |
| 437 | -0.85 -0.03 % |
22-01-2025 13:15:00 Wednesday |
2747.85 2747 |
2747.85 | 2733.8 | 398 |
| 438 | 3.75 0.14 % |
22-01-2025 12:15:00 Wednesday |
2743.8 2747.55 |
2747.55 | 2734.5 | 501 |
| 439 | -6.6 -0.24 % |
22-01-2025 11:15:00 Wednesday |
2748.3 2741.7 |
2748.65 | 2741 | 533 |
| 440 | 15.1 0.55 % |
22-01-2025 10:15:00 Wednesday |
2730 2745.1 |
2753 | 2729 | 1092 |
| 441 | -26.45 -0.96 % |
22-01-2025 09:15:00 Wednesday |
2757 2730.55 |
2761 | 2726.5 | 2821 |
| 442 | 11.45 0.42 % |
21-01-2025 15:15:00 Tuesday |
2752.55 2764 |
2764 | 2747 | 452 |
| 443 | -8.8 -0.32 % |
21-01-2025 14:15:00 Tuesday |
2761.5 2752.7 |
2763 | 2741 | 1531 |
| 444 | 0.3 0.01 % |
21-01-2025 13:15:00 Tuesday |
2761.15 2761.45 |
2763.8 | 2749.45 | 819 |
| 445 | -10.9 -0.39 % |
21-01-2025 12:15:00 Tuesday |
2772.25 2761.35 |
2772.25 | 2752 | 1457 |
| 446 | -6.8 -0.24 % |
21-01-2025 11:15:00 Tuesday |
2777.65 2770.85 |
2782.95 | 2770.85 | 805 |
| 447 | -9.3 -0.33 % |
21-01-2025 10:15:00 Tuesday |
2789.2 2779.9 |
2791.3 | 2765.75 | 1167 |
| 448 | -24.25 -0.86 % |
21-01-2025 09:15:00 Tuesday |
2814.25 2790 |
2815.45 | 2790 | 549 |
| 449 | 5.7 0.2 % |
20-01-2025 15:15:00 Monday |
2784.3 2790 |
2790 | 2782.05 | 1048 |
| 450 | -13.15 -0.47 % |
20-01-2025 14:15:00 Monday |
2797.7 2784.55 |
2799.95 | 2782.5 | 2917 |
| 451 | -3.75 -0.13 % |
20-01-2025 13:15:00 Monday |
2803.65 2799.9 |
2806 | 2796.7 | 11339 |
| 452 | -1.1 -0.04 % |
20-01-2025 12:15:00 Monday |
2805.4 2804.3 |
2807.7 | 2801.9 | 6376 |
| 453 | -2.95 -0.11 % |
20-01-2025 11:15:00 Monday |
2807.3 2804.35 |
2812.55 | 2797.3 | 1303 |
| 454 | 11.25 0.4 % |
20-01-2025 10:15:00 Monday |
2795.4 2806.65 |
2811.6 | 2794.9 | 1186 |
| 455 | -53.1 -1.86 % |
20-01-2025 09:15:00 Monday |
2849.45 2796.35 |
2849.45 | 2791.95 | 1638 |
| 456 | 6.55 0.23 % |
17-01-2025 15:15:00 Friday |
2810.8 2817.35 |
2818.5 | 2810 | 525 |
| 457 | -20.25 -0.71 % |
17-01-2025 14:15:00 Friday |
2834.35 2814.1 |
2842 | 2812.5 | 1389 |
| 458 | 9.2 0.33 % |
17-01-2025 13:15:00 Friday |
2824.3 2833.5 |
2838.25 | 2823.2 | 876 |
| 459 | -3.3 -0.12 % |
17-01-2025 12:15:00 Friday |
2826.8 2823.5 |
2835.15 | 2821.35 | 945 |
| 460 | 34.8 1.25 % |
17-01-2025 11:15:00 Friday |
2790 2824.8 |
2835 | 2787.25 | 6486 |
| 461 | 11.75 0.42 % |
17-01-2025 10:15:00 Friday |
2776.45 2788.2 |
2793.4 | 2770.05 | 1144 |
| 462 | -10 -0.36 % |
17-01-2025 09:15:00 Friday |
2785.8 2775.8 |
2785.8 | 2761.25 | 2350 |
| 463 | -3.55 -0.13 % |
16-01-2025 15:15:00 Thursday |
2789.55 2786 |
2789.55 | 2782 | 1207 |
| 464 | 1.15 0.04 % |
16-01-2025 14:15:00 Thursday |
2782.05 2783.2 |
2795.3 | 2780.05 | 380 |
| 465 | 8.25 0.3 % |
16-01-2025 13:15:00 Thursday |
2772.9 2781.15 |
2784.25 | 2772.9 | 509 |
| 466 | -10.5 -0.38 % |
16-01-2025 12:15:00 Thursday |
2783 2772.5 |
2784.55 | 2772.5 | 750 |
| 467 | -4.75 -0.17 % |
16-01-2025 11:15:00 Thursday |
2790.4 2785.65 |
2791.1 | 2783.5 | 304 |
| 468 | -12.75 -0.45 % |
16-01-2025 10:15:00 Thursday |
2803.15 2790.4 |
2807 | 2786 | 306 |
| 469 | -48.85 -1.71 % |
16-01-2025 09:15:00 Thursday |
2849.8 2800.95 |
2849.8 | 2800 | 1320 |
| 470 | 7.45 0.27 % |
15-01-2025 15:15:00 Wednesday |
2799.05 2806.5 |
2811.1 | 2797.75 | 2570 |
| 471 | -9.7 -0.35 % |
15-01-2025 14:15:00 Wednesday |
2809.25 2799.55 |
2820 | 2798.8 | 21369 |
| 472 | -1.15 -0.04 % |
15-01-2025 13:15:00 Wednesday |
2810.9 2809.75 |
2814.5 | 2805 | 355 |
| 473 | -5.3 -0.19 % |
15-01-2025 12:15:00 Wednesday |
2819.55 2814.25 |
2819.9 | 2809.2 | 543 |
| 474 | -13.6 -0.48 % |
15-01-2025 11:15:00 Wednesday |
2830.6 2817 |
2832 | 2815.75 | 1530 |
| 475 | 18.8 0.67 % |
15-01-2025 10:15:00 Wednesday |
2811.3 2830.1 |
2837.15 | 2810 | 1244 |
| 476 | -0.1 0 % |
15-01-2025 09:15:00 Wednesday |
2810.05 2809.95 |
2826.3 | 2792 | 1605 |
| 477 | 5.6 0.2 % |
14-01-2025 15:15:00 Tuesday |
2805.8 2811.4 |
2814.7 | 2804.1 | 669 |
| 478 | -8.85 -0.31 % |
14-01-2025 14:15:00 Tuesday |
2814.15 2805.3 |
2814.65 | 2803.4 | 815 |
| 479 | 5.3 0.19 % |
14-01-2025 13:15:00 Tuesday |
2805 2810.3 |
2814.3 | 2793.4 | 2274 |
| 480 | 10 0.36 % |
14-01-2025 12:15:00 Tuesday |
2795.25 2805.25 |
2810.45 | 2785.2 | 1150 |
| 481 | -20.05 -0.71 % |
14-01-2025 11:15:00 Tuesday |
2813.15 2793.1 |
2813.15 | 2793.1 | 905 |
| 482 | 14.55 0.52 % |
14-01-2025 10:15:00 Tuesday |
2800 2814.55 |
2817.9 | 2794.7 | 1695 |
| 483 | 7.55 0.27 % |
14-01-2025 09:15:00 Tuesday |
2796.75 2804.3 |
2820 | 2796.75 | 2035 |
| 484 | -1.45 -0.05 % |
13-01-2025 15:15:00 Monday |
2799.35 2797.9 |
2801.15 | 2794 | 1097 |
| 485 | -3.65 -0.13 % |
13-01-2025 14:15:00 Monday |
2801.95 2798.3 |
2813 | 2792.05 | 2129 |
| 486 | -6.1 -0.22 % |
13-01-2025 13:15:00 Monday |
2810 2803.9 |
2815 | 2793.7 | 18366 |
| 487 | -11.7 -0.41 % |
13-01-2025 12:15:00 Monday |
2824.8 2813.1 |
2826.7 | 2808.55 | 31310 |
| 488 | -20.1 -0.71 % |
13-01-2025 11:15:00 Monday |
2841.1 2821 |
2841.1 | 2821 | 719 |
| 489 | -13.3 -0.47 % |
13-01-2025 10:15:00 Monday |
2857.3 2844 |
2859 | 2829 | 1302 |
| 490 | -33.8 -1.17 % |
13-01-2025 09:15:00 Monday |
2889.8 2856 |
2889.8 | 2846.8 | 2263 |
| 491 | 1.55 0.05 % |
10-01-2025 15:15:00 Friday |
2902.45 2904 |
2906.1 | 2897.55 | 608 |
| 492 | -11.35 -0.39 % |
10-01-2025 14:15:00 Friday |
2912 2900.65 |
2915.95 | 2898.8 | 1487 |
| 493 | -10.2 -0.35 % |
10-01-2025 13:15:00 Friday |
2922.1 2911.9 |
2927.35 | 2911.9 | 796 |
| 494 | -7.75 -0.26 % |
10-01-2025 12:15:00 Friday |
2931 2923.25 |
2934.3 | 2920 | 413 |
| 495 | -12.5 -0.42 % |
10-01-2025 11:15:00 Friday |
2945 2932.5 |
2950 | 2928.5 | 658 |
| 496 | 19 0.65 % |
10-01-2025 10:15:00 Friday |
2925.1 2944.1 |
2944.75 | 2920.6 | 2281 |
| 497 | -51.3 -1.73 % |
10-01-2025 09:15:00 Friday |
2973.6 2922.3 |
2973.6 | 2916.4 | 2653 |
| 498 | -1.8 -0.06 % |
09-01-2025 15:15:00 Thursday |
2960.05 2958.25 |
2962 | 2951.35 | 1258 |
| 499 | 4.7 0.16 % |
09-01-2025 14:15:00 Thursday |
2956.85 2961.55 |
2962 | 2954.8 | 1287 |
| 500 | 1.5 0.05 % |
09-01-2025 13:15:00 Thursday |
2955.15 2956.65 |
2963.6 | 2948 | 1923 |
| 501 | 3.15 0.11 % |
09-01-2025 12:15:00 Thursday |
2952 2955.15 |
2961.55 | 2947 | 7530 |
| 502 | -3.95 -0.13 % |
09-01-2025 11:15:00 Thursday |
2958.95 2955 |
2964 | 2949.6 | 3404 |
| 503 | 18.45 0.63 % |
09-01-2025 10:15:00 Thursday |
2934.1 2952.55 |
2966 | 2928.6 | 22790 |
| 504 | 27.95 0.96 % |
09-01-2025 09:15:00 Thursday |
2904.3 2932.25 |
2932.3 | 2904.3 | 2314 |
| 505 | -6.95 -0.24 % |
08-01-2025 15:15:00 Wednesday |
2911.95 2905 |
2911.95 | 2904 | 156 |
| 506 | 2.1 0.07 % |
08-01-2025 14:15:00 Wednesday |
2907.05 2909.15 |
2915.45 | 2901.95 | 881 |
| 507 | 14.3 0.49 % |
08-01-2025 13:15:00 Wednesday |
2891.7 2906 |
2910.6 | 2890.95 | 686 |
| 508 | 6.05 0.21 % |
08-01-2025 12:15:00 Wednesday |
2886.95 2893 |
2894.4 | 2878.15 | 751 |
| 509 | -12.85 -0.44 % |
08-01-2025 11:15:00 Wednesday |
2902.95 2890.1 |
2905.1 | 2884.75 | 495 |
| 510 | -8.9 -0.31 % |
08-01-2025 10:15:00 Wednesday |
2911.85 2902.95 |
2919.95 | 2900 | 1001 |
| 511 | -33.9 -1.15 % |
08-01-2025 09:15:00 Wednesday |
2941.6 2907.7 |
2947.35 | 2902.9 | 764 |
| 512 | -1.3 -0.04 % |
07-01-2025 15:15:00 Tuesday |
2927.25 2925.95 |
2928.85 | 2907.4 | 1402 |
| 513 | -1.15 -0.04 % |
07-01-2025 14:15:00 Tuesday |
2927.3 2926.15 |
2935 | 2920 | 820 |
| 514 | 11.75 0.4 % |
07-01-2025 13:15:00 Tuesday |
2916.85 2928.6 |
2931.9 | 2913.35 | 506 |
| 515 | 0.05 0 % |
07-01-2025 12:15:00 Tuesday |
2916.9 2916.95 |
2924.7 | 2912.75 | 504 |
| 516 | -8.55 -0.29 % |
07-01-2025 11:15:00 Tuesday |
2925.4 2916.85 |
2963.1 | 2915 | 3893 |
| 517 | -1.55 -0.05 % |
07-01-2025 10:15:00 Tuesday |
2926.8 2925.25 |
2928 | 2918.55 | 978 |
| 518 | 44.35 1.54 % |
07-01-2025 09:15:00 Tuesday |
2878.1 2922.45 |
2942.1 | 2878.1 | 2800 |
| 519 | 11.8 0.41 % |
06-01-2025 15:15:00 Monday |
2889.75 2901.55 |
2901.75 | 2888.15 | 426 |
| 520 | -5.15 -0.18 % |
06-01-2025 14:15:00 Monday |
2894.8 2889.65 |
2906.35 | 2886.8 | 1595 |
| 521 | 5.2 0.18 % |
06-01-2025 13:15:00 Monday |
2889.6 2894.8 |
2899.3 | 2879.05 | 1091 |
| 522 | 16.15 0.56 % |
06-01-2025 12:15:00 Monday |
2874.7 2890.85 |
2892.3 | 2870.1 | 28650 |
| 523 | -11 -0.38 % |
06-01-2025 11:15:00 Monday |
2885.8 2874.8 |
2893.4 | 2871.2 | 1579 |
| 524 | -16.95 -0.58 % |
06-01-2025 10:15:00 Monday |
2902.8 2885.85 |
2908.5 | 2883.85 | 562 |
| 525 | -20 -0.68 % |
06-01-2025 09:15:00 Monday |
2925 2905 |
2950.55 | 2901.85 | 747 |
| 526 | -8.5 -0.29 % |
03-01-2025 15:15:00 Friday |
2936 2927.5 |
2936.45 | 2926.9 | 723 |
| 527 | 14.7 0.5 % |
03-01-2025 14:15:00 Friday |
2922.3 2937 |
2939 | 2921.4 | 957 |
| 528 | 8.6 0.3 % |
03-01-2025 13:15:00 Friday |
2915.1 2923.7 |
2929.9 | 2915.1 | 847 |
| 529 | -8.6 -0.29 % |
03-01-2025 12:15:00 Friday |
2930.9 2922.3 |
2938.65 | 2914.8 | 12159 |
| 530 | 14.3 0.49 % |
03-01-2025 11:15:00 Friday |
2922.7 2937 |
2956.8 | 2917.35 | 1556 |
| 531 | 14.6 0.5 % |
03-01-2025 10:15:00 Friday |
2910.15 2924.75 |
2937.05 | 2910 | 1521 |
| 532 | -21.55 -0.74 % |
03-01-2025 09:15:00 Friday |
2930.25 2908.7 |
2942.15 | 2908.7 | 1256 |
| 533 | 4.2 0.14 % |
02-01-2025 15:15:00 Thursday |
2924.2 2928.4 |
2931.7 | 2922.7 | 1792 |
| 534 | 10.7 0.37 % |
02-01-2025 14:15:00 Thursday |
2917.35 2928.05 |
2929 | 2912.95 | 10991 |
| 535 | 5.05 0.17 % |
02-01-2025 13:15:00 Thursday |
2909.8 2914.85 |
2918.9 | 2901.85 | 1146 |
| 536 | 21 0.73 % |
02-01-2025 12:15:00 Thursday |
2889.95 2910.95 |
2915.55 | 2886 | 4814 |
| 537 | -3.5 -0.12 % |
02-01-2025 11:15:00 Thursday |
2895.25 2891.75 |
2902.1 | 2882.55 | 704 |
| 538 | 5.25 0.18 % |
02-01-2025 10:15:00 Thursday |
2894 2899.25 |
2903.1 | 2886.7 | 964 |
| 539 | -0.1 0 % |
02-01-2025 09:15:00 Thursday |
2889.95 2889.85 |
2892.95 | 2868.95 | 838 |
| 540 | -7.85 -0.27 % |
01-01-2025 15:15:00 Wednesday |
2866.15 2858.3 |
2866.15 | 2854.6 | 1112 |
| 541 | -4.05 -0.14 % |
01-01-2025 14:15:00 Wednesday |
2872.6 2868.55 |
2883 | 2865.25 | 1037 |
| 542 | -1.65 -0.06 % |
01-01-2025 13:15:00 Wednesday |
2877.2 2875.55 |
2880 | 2872.7 | 517 |
| 543 | 2.7 0.09 % |
01-01-2025 12:15:00 Wednesday |
2874.5 2877.2 |
2878.1 | 2872 | 553 |
| 544 | -0.2 -0.01 % |
01-01-2025 11:15:00 Wednesday |
2875.25 2875.05 |
2882.95 | 2871.1 | 12627 |
| 545 | -14.2 -0.49 % |
01-01-2025 10:15:00 Wednesday |
2888.2 2874 |
2889.8 | 2874 | 9494 |
| 546 | -5.45 -0.19 % |
01-01-2025 09:15:00 Wednesday |
2892.05 2886.6 |
2925.6 | 2882.15 | 743 |
| 547 | -0.25 -0.01 % |
31-12-2024 15:15:00 Tuesday |
2903.5 2903.25 |
2908.25 | 2901.2 | 528 |
| 548 | -1.6 -0.06 % |
31-12-2024 14:15:00 Tuesday |
2901.75 2900.15 |
2907.35 | 2896.95 | 932 |
| 549 | 15.75 0.55 % |
31-12-2024 13:15:00 Tuesday |
2882.15 2897.9 |
2903.15 | 2882.15 | 1369 |
| 550 | 1.3 0.05 % |
31-12-2024 12:15:00 Tuesday |
2885.3 2886.6 |
2889.6 | 2881.6 | 809 |
| 551 | -15.15 -0.52 % |
31-12-2024 11:15:00 Tuesday |
2897.4 2882.25 |
2899.05 | 2880 | 602 |
| 552 | -15 -0.52 % |
31-12-2024 10:15:00 Tuesday |
2911.95 2896.95 |
2915 | 2888 | 1385 |
| 553 | 7.65 0.26 % |
31-12-2024 09:15:00 Tuesday |
2900.35 2908 |
2934.2 | 2900.35 | 1503 |
| 554 | 12.65 0.43 % |
30-12-2024 15:15:00 Monday |
2917.35 2930 |
2941.7 | 2914.45 | 4063 |
| 555 | 29.7 1.03 % |
30-12-2024 14:15:00 Monday |
2884.1 2913.8 |
2913.8 | 2877.8 | 3566 |
| 556 | -14.95 -0.52 % |
30-12-2024 13:15:00 Monday |
2902.75 2887.8 |
2903.45 | 2884.4 | 615 |
| 557 | 16.05 0.56 % |
30-12-2024 12:15:00 Monday |
2887.75 2903.8 |
2907 | 2886.7 | 625 |
| 558 | 12.55 0.44 % |
30-12-2024 11:15:00 Monday |
2874.15 2886.7 |
2894.95 | 2866.95 | 625 |
| 559 | -6.3 -0.22 % |
30-12-2024 10:15:00 Monday |
2880 2873.7 |
2887.5 | 2867 | 662 |
| 560 | -37.95 -1.3 % |
30-12-2024 09:15:00 Monday |
2920 2882.05 |
2920.2 | 2873 | 1062 |
| 561 | 8.85 0.3 % |
27-12-2024 15:15:00 Friday |
2911.3 2920.15 |
2920.8 | 2911.25 | 7781 |
| 562 | -0.3 -0.01 % |
27-12-2024 14:15:00 Friday |
2915.35 2915.05 |
2920 | 2910 | 1112 |
| 563 | -16.7 -0.57 % |
27-12-2024 13:15:00 Friday |
2932.05 2915.35 |
2932.05 | 2913.3 | 1129 |
| 564 | 3.2 0.11 % |
27-12-2024 12:15:00 Friday |
2928.95 2932.15 |
2934.7 | 2926.65 | 2193 |
| 565 | -9.9 -0.34 % |
27-12-2024 11:15:00 Friday |
2938 2928.1 |
2944.15 | 2924.8 | 1146 |
| 566 | -7.7 -0.26 % |
27-12-2024 10:15:00 Friday |
2945.65 2937.95 |
2947.8 | 2930.45 | 1000 |
| 567 | 14.25 0.49 % |
27-12-2024 09:15:00 Friday |
2930.6 2944.85 |
2957.95 | 2930.6 | 3165 |
| 568 | 5.65 0.19 % |
26-12-2024 15:15:00 Thursday |
2933.9 2939.55 |
2942 | 2933.9 | 992 |
| 569 | -5.8 -0.2 % |
26-12-2024 14:15:00 Thursday |
2933.8 2928 |
2937.5 | 2927 | 2217 |
| 570 | -5.55 -0.19 % |
26-12-2024 13:15:00 Thursday |
2938.5 2932.95 |
2940.55 | 2928 | 1327 |
| 571 | -4.45 -0.15 % |
26-12-2024 12:15:00 Thursday |
2943 2938.55 |
2945 | 2936.7 | 126 |
| 572 | -7.35 -0.25 % |
26-12-2024 11:15:00 Thursday |
2953.25 2945.9 |
2953.55 | 2942.8 | 1448 |
| 573 | -2.55 -0.09 % |
26-12-2024 10:15:00 Thursday |
2955.4 2952.85 |
2960.4 | 2943.4 | 306 |
| 574 | -15.1 -0.51 % |
26-12-2024 09:15:00 Thursday |
2969.75 2954.65 |
2975 | 2950.75 | 1623 |
| 575 | -0.95 -0.03 % |
24-12-2024 15:15:00 Tuesday |
2968.6 2967.65 |
2974.2 | 2964.3 | 435 |
| 576 | -5.7 -0.19 % |
24-12-2024 14:15:00 Tuesday |
2978.2 2972.5 |
2979.5 | 2967.75 | 27878 |
| 577 | 10.05 0.34 % |
24-12-2024 13:15:00 Tuesday |
2969.45 2979.5 |
2979.5 | 2966 | 642 |
| 578 | 0.45 0.02 % |
24-12-2024 12:15:00 Tuesday |
2968 2968.45 |
2971.85 | 2961.2 | 669 |
| 579 | -1.35 -0.05 % |
24-12-2024 11:15:00 Tuesday |
2971.1 2969.75 |
2982 | 2968 | 390 |
| 580 | -9.3 -0.31 % |
24-12-2024 10:15:00 Tuesday |
2980.35 2971.05 |
2985.5 | 2966.45 | 940 |
| 581 | 9.85 0.33 % |
24-12-2024 09:15:00 Tuesday |
2968.85 2978.7 |
2988 | 2958.85 | 3330 |
| 582 | 14.5 0.49 % |
23-12-2024 15:15:00 Monday |
2945.5 2960 |
2960 | 2941.4 | 836 |
| 583 | 2 0.07 % |
23-12-2024 14:15:00 Monday |
2951.4 2953.4 |
2961.75 | 2949.7 | 489 |
| 584 | -17.65 -0.59 % |
23-12-2024 13:15:00 Monday |
2967.65 2950 |
2967.65 | 2947.05 | 332 |
| 585 | -3.15 -0.11 % |
23-12-2024 12:15:00 Monday |
2962.35 2959.2 |
2966.45 | 2956 | 403 |
| 586 | -18.15 -0.61 % |
23-12-2024 11:15:00 Monday |
2982.05 2963.9 |
2988.35 | 2961 | 372 |
| 587 | -16.05 -0.53 % |
23-12-2024 10:15:00 Monday |
3000.85 2984.8 |
3002.35 | 2978.75 | 1324 |
| 588 | -28.1 -0.93 % |
23-12-2024 09:15:00 Monday |
3024.7 2996.6 |
3024.7 | 2981.15 | 2274 |
| 589 | -5.35 -0.18 % |
20-12-2024 15:15:00 Friday |
2975.35 2970 |
2989.45 | 2970 | 655 |
| 590 | -18.4 -0.62 % |
20-12-2024 14:15:00 Friday |
2989.8 2971.4 |
3000.35 | 2966.4 | 2148 |
| 591 | -3.2 -0.11 % |
20-12-2024 13:15:00 Friday |
2990.6 2987.4 |
2996.2 | 2987.4 | 310 |
| 592 | -23.2 -0.77 % |
20-12-2024 12:15:00 Friday |
3012.3 2989.1 |
3012.3 | 2989.1 | 1071 |
| 593 | 15.55 0.52 % |
20-12-2024 11:15:00 Friday |
3000.45 3016 |
3017.65 | 2994.1 | 1311 |
| 594 | 13.1 0.44 % |
20-12-2024 10:15:00 Friday |
2987.75 3000.85 |
3000.85 | 2987.5 | 753 |
| 595 | -26 -0.86 % |
20-12-2024 09:15:00 Friday |
3014.6 2988.6 |
3014.6 | 2980 | 1755 |
| 596 | -5.3 -0.18 % |
19-12-2024 15:15:00 Thursday |
2993.95 2988.65 |
2995.05 | 2983.45 | 856 |
| 597 | -12.05 -0.4 % |
19-12-2024 14:15:00 Thursday |
3005.05 2993 |
3008.3 | 2989 | 1059 |
| 598 | -6.05 -0.2 % |
19-12-2024 13:15:00 Thursday |
3008.6 3002.55 |
3008.65 | 2987.1 | 2907 |
| 599 | -6.2 -0.21 % |
19-12-2024 12:15:00 Thursday |
3015 3008.8 |
3016.4 | 3003.6 | 1581 |
| 600 | -1.8 -0.06 % |
19-12-2024 11:15:00 Thursday |
3018.1 3016.3 |
3020 | 3014 | 1250 |
| 601 | 5.2 0.17 % |
19-12-2024 10:15:00 Thursday |
3012.85 3018.05 |
3025.3 | 3010 | 1564 |
| 602 | -36.75 -1.21 % |
19-12-2024 09:15:00 Thursday |
3049.4 3012.65 |
3049.4 | 2991.9 | 3849 |
| 603 | -2.85 -0.09 % |
18-12-2024 15:15:00 Wednesday |
3058.3 3055.45 |
3061.5 | 3053.75 | 193 |
| 604 | -4.65 -0.15 % |
18-12-2024 14:15:00 Wednesday |
3063.4 3058.75 |
3063.4 | 3055.05 | 171 |
| 605 | 4.8 0.16 % |
18-12-2024 13:15:00 Wednesday |
3059.25 3064.05 |
3064.05 | 3050.65 | 137 |
| 606 | -8.7 -0.28 % |
18-12-2024 12:15:00 Wednesday |
3069.55 3060.85 |
3069.55 | 3051.25 | 408 |
| 607 | 6.15 0.2 % |
18-12-2024 11:15:00 Wednesday |
3063.4 3069.55 |
3073.4 | 3060.5 | 187 |
| 608 | -8.5 -0.28 % |
18-12-2024 10:15:00 Wednesday |
3069 3060.5 |
3080.6 | 3060.5 | 291 |
| 609 | -24.95 -0.81 % |
18-12-2024 09:15:00 Wednesday |
3094.95 3070 |
3095 | 3070 | 413 |
| 610 | -0.95 -0.03 % |
17-12-2024 15:15:00 Tuesday |
3082.45 3081.5 |
3082.45 | 3074.55 | 1869 |
| 611 | -6.7 -0.22 % |
17-12-2024 14:15:00 Tuesday |
3089.35 3082.65 |
3094.7 | 3082 | 1942 |
| 612 | -13.25 -0.43 % |
17-12-2024 13:15:00 Tuesday |
3096 3082.75 |
3100.6 | 3082.75 | 648 |
| 613 | 3.35 0.11 % |
17-12-2024 12:15:00 Tuesday |
3096 3099.35 |
3105.5 | 3085.7 | 681 |
| 614 | -19.25 -0.62 % |
17-12-2024 11:15:00 Tuesday |
3115.25 3096 |
3117.2 | 3092.2 | 878 |
| 615 | -24.55 -0.78 % |
17-12-2024 10:15:00 Tuesday |
3139.5 3114.95 |
3142.95 | 3113.9 | 3290 |
| 616 | -32.4 -1.02 % |
17-12-2024 09:15:00 Tuesday |
3177.8 3145.4 |
3190.1 | 3135.8 | 662 |
| 617 | -5.4 -0.17 % |
16-12-2024 15:15:00 Monday |
3194 3188.6 |
3196.85 | 3188.55 | 375 |
| 618 | -3.5 -0.11 % |
16-12-2024 14:15:00 Monday |
3197.4 3193.9 |
3197.4 | 3188 | 590 |
| 619 | -9.5 -0.3 % |
16-12-2024 13:15:00 Monday |
3209.4 3199.9 |
3212 | 3196 | 1306 |
| 620 | 9.05 0.28 % |
16-12-2024 12:15:00 Monday |
3200.35 3209.4 |
3209.4 | 3199.4 | 722 |
| 621 | 10.3 0.32 % |
16-12-2024 11:15:00 Monday |
3195.6 3205.9 |
3206.65 | 3190.65 | 2499 |
| 622 | 3.25 0.1 % |
16-12-2024 10:15:00 Monday |
3188 3191.25 |
3197.85 | 3175.5 | 1021 |
| 623 | 2.4 0.08 % |
16-12-2024 09:15:00 Monday |
3186.65 3189.05 |
3212.95 | 3177.9 | 2011 |
| 624 | -2.15 -0.07 % |
13-12-2024 15:15:00 Friday |
3186.25 3184.1 |
3190 | 3183.15 | 143 |
| 625 | 4.95 0.16 % |
13-12-2024 14:15:00 Friday |
3180.05 3185 |
3185 | 3177 | 99 |
| 626 | 16.45 0.52 % |
13-12-2024 13:15:00 Friday |
3165 3181.45 |
3181.45 | 3165 | 535 |
| 627 | 6.8 0.22 % |
13-12-2024 12:15:00 Friday |
3160.2 3167 |
3170 | 3158.85 | 430 |
| 628 | 10.05 0.32 % |
13-12-2024 11:15:00 Friday |
3145.95 3156 |
3156 | 3137 | 379 |
| 629 | -3.35 -0.11 % |
13-12-2024 10:15:00 Friday |
3154.5 3151.15 |
3155.7 | 3137 | 406 |
| 630 | -62.15 -1.93 % |
13-12-2024 09:15:00 Friday |
3219.4 3157.25 |
3219.4 | 3157.25 | 600 |
| 631 | 7 0.22 % |
12-12-2024 15:15:00 Thursday |
3188 3195 |
3195 | 3187.9 | 628 |
| 632 | 1.2 0.04 % |
12-12-2024 14:15:00 Thursday |
3190.8 3192 |
3198 | 3187.65 | 1944 |
| 633 | 1.05 0.03 % |
12-12-2024 13:15:00 Thursday |
3191.8 3192.85 |
3194 | 3187.8 | 1337 |
| 634 | 5.3 0.17 % |
12-12-2024 12:15:00 Thursday |
3184.7 3190 |
3192.4 | 3183.8 | 1323 |
| 635 | 13.85 0.44 % |
12-12-2024 11:15:00 Thursday |
3170.85 3184.7 |
3187.8 | 3167.65 | 849 |
| 636 | 4.7 0.15 % |
12-12-2024 10:15:00 Thursday |
3165.3 3170 |
3170.9 | 3163.9 | 808 |
| 637 | -10.25 -0.32 % |
12-12-2024 09:15:00 Thursday |
3175.05 3164.8 |
3192 | 3164.8 | 1200 |
| 638 | 13.1 0.41 % |
11-12-2024 15:15:00 Wednesday |
3186.4 3199.5 |
3203.75 | 3186.4 | 332 |
| 639 | 4.6 0.14 % |
11-12-2024 14:15:00 Wednesday |
3181.8 3186.4 |
3188.1 | 3177.7 | 280 |
| 640 | -9.9 -0.31 % |
11-12-2024 13:15:00 Wednesday |
3199.2 3189.3 |
3199.2 | 3186.9 | 140 |
| 641 | -5.9 -0.18 % |
11-12-2024 12:15:00 Wednesday |
3204.5 3198.6 |
3205 | 3195 | 255 |
| 642 | -8.1 -0.25 % |
11-12-2024 11:15:00 Wednesday |
3212.6 3204.5 |
3212.6 | 3200 | 606 |
| 643 | -3.85 -0.12 % |
11-12-2024 10:15:00 Wednesday |
3221.8 3217.95 |
3225.85 | 3202.9 | 967 |
| 644 | -2.05 -0.06 % |
11-12-2024 09:15:00 Wednesday |
3225.25 3223.2 |
3240.2 | 3200.2 | 920 |
| 645 | 1 0.03 % |
10-12-2024 15:15:00 Tuesday |
3212.5 3213.5 |
3216 | 3204.8 | 627 |
| 646 | 13.9 0.43 % |
10-12-2024 14:15:00 Tuesday |
3198.65 3212.55 |
3214.9 | 3197.8 | 1839 |
| 647 | 5.8 0.18 % |
10-12-2024 13:15:00 Tuesday |
3194.45 3200.25 |
3202.15 | 3193.6 | 641 |
| 648 | -7.65 -0.24 % |
10-12-2024 12:15:00 Tuesday |
3206.5 3198.85 |
3206.5 | 3193.75 | 1879 |
| 649 | 0.35 0.01 % |
10-12-2024 11:15:00 Tuesday |
3205.7 3206.05 |
3215 | 3200 | 3004 |
| 650 | -6.75 -0.21 % |
10-12-2024 10:15:00 Tuesday |
3210.7 3203.95 |
3214.35 | 3199.95 | 1675 |
| 651 | 56.8 1.8 % |
10-12-2024 09:15:00 Tuesday |
3151.55 3208.35 |
3213.35 | 3149.9 | 5774 |
| 652 | 1.8 0.06 % |
09-12-2024 15:15:00 Monday |
3160.2 3162 |
3166.15 | 3159.6 | 112 |
| 653 | 1.95 0.06 % |
09-12-2024 14:15:00 Monday |
3158.45 3160.4 |
3167 | 3157.7 | 1350 |
| 654 | -2.05 -0.06 % |
09-12-2024 13:15:00 Monday |
3161.25 3159.2 |
3162.85 | 3155 | 553 |
| 655 | 9.85 0.31 % |
09-12-2024 12:15:00 Monday |
3147.05 3156.9 |
3160.3 | 3146.05 | 400 |
| 656 | 6.1 0.19 % |
09-12-2024 11:15:00 Monday |
3141 3147.1 |
3149.8 | 3137.5 | 529 |
| 657 | 16.75 0.54 % |
09-12-2024 10:15:00 Monday |
3124.25 3141 |
3141 | 3120.5 | 2104 |
| 658 | -18.8 -0.6 % |
09-12-2024 09:15:00 Monday |
3140.05 3121.25 |
3155.35 | 3121.25 | 936 |
| 659 | 2.8 0.09 % |
06-12-2024 15:15:00 Friday |
3159.85 3162.65 |
3164.7 | 3157.55 | 492 |
| 660 | 10.3 0.33 % |
06-12-2024 14:15:00 Friday |
3152.5 3162.8 |
3163.05 | 3149.6 | 299 |
| 661 | -3.35 -0.11 % |
06-12-2024 13:15:00 Friday |
3158.9 3155.55 |
3164.95 | 3148.6 | 692 |
| 662 | -13.9 -0.44 % |
06-12-2024 12:15:00 Friday |
3172.85 3158.95 |
3175.8 | 3153 | 806 |
| 663 | -12.6 -0.4 % |
06-12-2024 11:15:00 Friday |
3183.8 3171.2 |
3183.8 | 3168.1 | 343 |
| 664 | -0.9 -0.03 % |
06-12-2024 10:15:00 Friday |
3188.45 3187.55 |
3196 | 3182.3 | 300 |
| 665 | -9.55 -0.3 % |
06-12-2024 09:15:00 Friday |
3199.5 3189.95 |
3199.5 | 3180.1 | 624 |
| 666 | -6.1 -0.19 % |
05-12-2024 15:15:00 Thursday |
3190 3183.9 |
3197.1 | 3183.9 | 238 |
| 667 | 12.75 0.4 % |
05-12-2024 14:15:00 Thursday |
3177.25 3190 |
3190 | 3167.35 | 1449 |
| 668 | -5.3 -0.17 % |
05-12-2024 13:15:00 Thursday |
3185.25 3179.95 |
3185.25 | 3170 | 1299 |
| 669 | -2.65 -0.08 % |
05-12-2024 12:15:00 Thursday |
3188.6 3185.95 |
3197.15 | 3180.6 | 1260 |
| 670 | -6 -0.19 % |
05-12-2024 11:15:00 Thursday |
3195 3189 |
3195 | 3168 | 1412 |
| 671 | -11.95 -0.37 % |
05-12-2024 10:15:00 Thursday |
3210.6 3198.65 |
3215.3 | 3193.65 | 1607 |
| 672 | 2 0.06 % |
05-12-2024 09:15:00 Thursday |
3209 3211 |
3239 | 3200 | 2430 |
| 673 | -23.75 -0.74 % |
04-12-2024 15:15:00 Wednesday |
3210 3186.25 |
3210 | 3186.25 | 1150 |
| 674 | 10.25 0.32 % |
04-12-2024 14:15:00 Wednesday |
3194.5 3204.75 |
3207.95 | 3190 | 1107 |
| 675 | 3 0.09 % |
04-12-2024 13:15:00 Wednesday |
3195.1 3198.1 |
3202.9 | 3192.25 | 839 |
| 676 | 7.2 0.23 % |
04-12-2024 12:15:00 Wednesday |
3187.9 3195.1 |
3196 | 3185.45 | 453 |
| 677 | 14.85 0.47 % |
04-12-2024 11:15:00 Wednesday |
3172.2 3187.05 |
3190.2 | 3166.85 | 741 |
| 678 | 29.35 0.93 % |
04-12-2024 10:15:00 Wednesday |
3141.05 3170.4 |
3170.4 | 3135 | 498 |
| 679 | 2.4 0.08 % |
04-12-2024 09:15:00 Wednesday |
3138.6 3141 |
3149.15 | 3134.2 | 768 |
| 680 | -7.7 -0.24 % |
03-12-2024 15:15:00 Tuesday |
3148.75 3141.05 |
3150 | 3138.5 | 416 |
| 681 | 7.2 0.23 % |
03-12-2024 14:15:00 Tuesday |
3139 3146.2 |
3152.1 | 3139 | 828 |
| 682 | -16.65 -0.53 % |
03-12-2024 13:15:00 Tuesday |
3154.8 3138.15 |
3163 | 3134.1 | 900 |
| 683 | 9.55 0.3 % |
03-12-2024 12:15:00 Tuesday |
3146.6 3156.15 |
3159 | 3135 | 880 |
| 684 | 7.35 0.23 % |
03-12-2024 11:15:00 Tuesday |
3138.75 3146.1 |
3150 | 3138.75 | 864 |
| 685 | 6.1 0.19 % |
03-12-2024 10:15:00 Tuesday |
3131.65 3137.75 |
3140.3 | 3131 | 621 |
| 686 | 8.8 0.28 % |
03-12-2024 09:15:00 Tuesday |
3125.05 3133.85 |
3134 | 3103.85 | 2166 |
| 687 | -7.05 -0.22 % |
02-12-2024 15:15:00 Monday |
3139 3131.95 |
3139 | 3121 | 218 |
| 688 | 1.3 0.04 % |
02-12-2024 14:15:00 Monday |
3135.2 3136.5 |
3137.5 | 3126.75 | 501 |
| 689 | -2.75 -0.09 % |
02-12-2024 13:15:00 Monday |
3136.25 3133.5 |
3138.25 | 3129.05 | 792 |
| 690 | 20.85 0.67 % |
02-12-2024 12:15:00 Monday |
3114.65 3135.5 |
3142.8 | 3114.6 | 3962 |
| 691 | 8.35 0.27 % |
02-12-2024 11:15:00 Monday |
3109.2 3117.55 |
3118 | 3108.2 | 418 |
| 692 | 14.95 0.48 % |
02-12-2024 10:15:00 Monday |
3095.85 3110.8 |
3111 | 3092.25 | 1397 |
| 693 | 14.35 0.47 % |
02-12-2024 09:15:00 Monday |
3079.95 3094.3 |
3096.75 | 3057.9 | 983 |
| 694 | 5.05 0.16 % |
29-11-2024 15:15:00 Friday |
3065 3070.05 |
3071 | 3062 | 1001 |
| 695 | 6.35 0.21 % |
29-11-2024 14:15:00 Friday |
3058.55 3064.9 |
3071.7 | 3057.4 | 841 |
| 696 | 4.35 0.14 % |
29-11-2024 13:15:00 Friday |
3054 3058.35 |
3062 | 3048.8 | 690 |
| 697 | 8.95 0.29 % |
29-11-2024 12:15:00 Friday |
3046.2 3055.15 |
3055.15 | 3045.5 | 547 |
| 698 | -8.2 -0.27 % |
29-11-2024 11:15:00 Friday |
3054.4 3046.2 |
3056.2 | 3042.8 | 491 |
| 699 | 11.7 0.38 % |
29-11-2024 10:15:00 Friday |
3039.5 3051.2 |
3055.15 | 3037.75 | 1136 |
| 700 | -17.6 -0.58 % |
29-11-2024 09:15:00 Friday |
3059.6 3042 |
3059.6 | 3030.9 | 1033 |
| 701 | 0.95 0.03 % |
28-11-2024 15:15:00 Thursday |
3047.05 3048 |
3049.65 | 3039.5 | 213 |
| 702 | 24.55 0.81 % |
28-11-2024 14:15:00 Thursday |
3021.8 3046.35 |
3050 | 3021.8 | 794 |
| 703 | 15.85 0.53 % |
28-11-2024 13:15:00 Thursday |
3006.05 3021.9 |
3025.55 | 3003 | 325 |
| 704 | -14.6 -0.48 % |
28-11-2024 12:15:00 Thursday |
3016.85 3002.25 |
3018.15 | 3002.25 | 329 |
| 705 | -25.4 -0.83 % |
28-11-2024 11:15:00 Thursday |
3043.75 3018.35 |
3043.75 | 3016.8 | 701 |
| 706 | 3.6 0.12 % |
28-11-2024 10:15:00 Thursday |
3040.6 3044.2 |
3049.5 | 3038.9 | 570 |
| 707 | -30.85 -1 % |
28-11-2024 09:15:00 Thursday |
3074.85 3044 |
3074.85 | 3032.25 | 741 |
| 708 | 5 0.16 % |
27-11-2024 15:15:00 Wednesday |
3045 3050 |
3050 | 3042.75 | 386 |
| 709 | 2.2 0.07 % |
27-11-2024 14:15:00 Wednesday |
3042.85 3045.05 |
3050 | 3041 | 1088 |
| 710 | -12.1 -0.4 % |
27-11-2024 13:15:00 Wednesday |
3055 3042.9 |
3055 | 3040.1 | 539 |
| 711 | 10.35 0.34 % |
27-11-2024 12:15:00 Wednesday |
3047.6 3057.95 |
3064.9 | 3046.1 | 984 |
| 712 | -0.2 -0.01 % |
27-11-2024 11:15:00 Wednesday |
3045.6 3045.4 |
3048.95 | 3038 | 1144 |
| 713 | 24.5 0.81 % |
27-11-2024 10:15:00 Wednesday |
3015.5 3040 |
3050 | 3014.3 | 1284 |
| 714 | -9.05 -0.3 % |
27-11-2024 09:15:00 Wednesday |
3018 3008.95 |
3018 | 2986.3 | 1674 |
| 715 | 11.8 0.39 % |
26-11-2024 15:15:00 Tuesday |
3007 3018.8 |
3018.8 | 3007 | 487 |
| 716 | -11 -0.36 % |
26-11-2024 14:15:00 Tuesday |
3022 3011 |
3025.85 | 3007.1 | 1481 |
| 717 | 3.6 0.12 % |
26-11-2024 13:15:00 Tuesday |
3019 3022.6 |
3028 | 3017.4 | 457 |
| 718 | -6.05 -0.2 % |
26-11-2024 12:15:00 Tuesday |
3025.05 3019 |
3027.85 | 3011.65 | 909 |
| 719 | 15.4 0.51 % |
26-11-2024 11:15:00 Tuesday |
3011.3 3026.7 |
3029.25 | 3011.3 | 618 |
| 720 | 11.7 0.39 % |
26-11-2024 10:15:00 Tuesday |
3000.45 3012.15 |
3019.1 | 2991.3 | 2614 |
| 721 | 0.1 0 % |
26-11-2024 09:15:00 Tuesday |
3000.05 3000.15 |
3023.75 | 2989.8 | 3376 |
| 722 | 13.85 0.46 % |
25-11-2024 15:15:00 Monday |
2981.6 2995.45 |
2995.45 | 2977.8 | 395 |
| 723 | -26.1 -0.87 % |
25-11-2024 14:15:00 Monday |
3007.1 2981 |
3010.25 | 2980 | 1535 |
| 724 | -3.3 -0.11 % |
25-11-2024 13:15:00 Monday |
3010.95 3007.65 |
3013.45 | 2998.5 | 917 |
| 725 | -17.05 -0.56 % |
25-11-2024 12:15:00 Monday |
3027.4 3010.35 |
3030.3 | 3003.85 | 1184 |
| 726 | 33.45 1.12 % |
25-11-2024 11:15:00 Monday |
2995.15 3028.6 |
3030 | 2995.15 | 1321 |
| 727 | 25.25 0.85 % |
25-11-2024 10:15:00 Monday |
2968.75 2994 |
3001.6 | 2968.75 | 1378 |
| 728 | -0.05 0 % |
25-11-2024 09:15:00 Monday |
2968.8 2968.75 |
2986.55 | 2963.25 | 4372 |
| 729 | 13.1 0.44 % |
22-11-2024 15:15:00 Friday |
2955.35 2968.45 |
2968.45 | 2954.1 | 70 |
| 730 | -11.9 -0.4 % |
22-11-2024 14:15:00 Friday |
2969.55 2957.65 |
2975 | 2950 | 373 |
| 731 | 16.4 0.55 % |
22-11-2024 13:15:00 Friday |
2959.25 2975.65 |
2975.65 | 2959 | 174 |
| 732 | 18.05 0.61 % |
22-11-2024 12:15:00 Friday |
2940.95 2959 |
2959 | 2938 | 213 |
| 733 | -0.65 -0.02 % |
22-11-2024 11:15:00 Friday |
2942 2941.35 |
2949.8 | 2931 | 311 |
| 734 | -6.25 -0.21 % |
22-11-2024 10:15:00 Friday |
2946.15 2939.9 |
2960 | 2935.8 | 329 |
| 735 | 24 0.82 % |
22-11-2024 09:15:00 Friday |
2925 2949 |
2954.1 | 2918.05 | 744 |
| 736 | -9.6 -0.33 % |
21-11-2024 15:15:00 Thursday |
2939.6 2930 |
2943.2 | 2930 | 443 |
| 737 | -6.75 -0.23 % |
21-11-2024 14:15:00 Thursday |
2946.35 2939.6 |
2947.25 | 2928.1 | 734 |
| 738 | -23.5 -0.79 % |
21-11-2024 13:15:00 Thursday |
2968.5 2945 |
2971.5 | 2942.05 | 713 |
| 739 | -18.3 -0.61 % |
21-11-2024 12:15:00 Thursday |
2985.8 2967.5 |
2986.55 | 2964.5 | 535 |
| 740 | -14.65 -0.49 % |
21-11-2024 11:15:00 Thursday |
2999.65 2985 |
3000.15 | 2984.25 | 310 |
| 741 | -9.75 -0.32 % |
21-11-2024 10:15:00 Thursday |
3009.75 3000 |
3012.25 | 2997.3 | 307 |
| 742 | -12.6 -0.42 % |
21-11-2024 09:15:00 Thursday |
3024 3011.4 |
3024 | 2980.5 | 881 |
| 743 | 1.05 0.04 % |
19-11-2024 15:15:00 Tuesday |
2997 2998.05 |
3008.25 | 2997 | 294 |
| 744 | -13.05 -0.43 % |
19-11-2024 14:15:00 Tuesday |
3012.2 2999.15 |
3015.15 | 2998.65 | 246 |
| 745 | 0.8 0.03 % |
19-11-2024 13:15:00 Tuesday |
3008.5 3009.3 |
3022 | 3002.65 | 215 |
| 746 | -1.85 -0.06 % |
19-11-2024 12:15:00 Tuesday |
3010 3008.15 |
3012.15 | 3000 | 235 |
| 747 | -6.45 -0.21 % |
19-11-2024 11:15:00 Tuesday |
3016.45 3010 |
3020.95 | 3008.75 | 552 |
| 748 | 21.4 0.71 % |
19-11-2024 10:15:00 Tuesday |
2997.6 3019 |
3030.45 | 2997.6 | 854 |
| 749 | -80.9 -2.63 % |
19-11-2024 09:15:00 Tuesday |
3077.85 2996.95 |
3077.85 | 2981.6 | 2227 |
| 750 | -4.55 -0.15 % |
18-11-2024 15:15:00 Monday |
3019.55 3015 |
3021.25 | 3010.95 | 286 |
| 751 | -15.3 -0.5 % |
18-11-2024 14:15:00 Monday |
3030 3014.7 |
3030 | 3010 | 113 |
| 752 | 10.1 0.33 % |
18-11-2024 13:15:00 Monday |
3022 3032.1 |
3032.7 | 3018 | 289 |
| 753 | -8.55 -0.28 % |
18-11-2024 12:15:00 Monday |
3029.4 3020.85 |
3032 | 3017.55 | 174 |
| 754 | -2.55 -0.08 % |
18-11-2024 11:15:00 Monday |
3029.05 3026.5 |
3038.05 | 3023.7 | 935 |
| 755 | -6.5 -0.21 % |
18-11-2024 10:15:00 Monday |
3037.35 3030.85 |
3042.6 | 3015.05 | 428 |
| 756 | -8.45 -0.28 % |
18-11-2024 09:15:00 Monday |
3050.1 3041.65 |
3054 | 3016.95 | 954 |
| 757 | -4.05 -0.13 % |
14-11-2024 15:15:00 Thursday |
3021 3016.95 |
3025 | 3015 | 165 |
| 758 | 0.35 0.01 % |
14-11-2024 14:15:00 Thursday |
3023.65 3024 |
3030.6 | 3018.65 | 488 |
| 759 | -5.8 -0.19 % |
14-11-2024 13:15:00 Thursday |
3026.8 3021 |
3036.6 | 3016.3 | 297 |
| 760 | -6.05 -0.2 % |
14-11-2024 12:15:00 Thursday |
3034.1 3028.05 |
3034.35 | 3023.35 | 236 |
| 761 | 19.75 0.66 % |
14-11-2024 11:15:00 Thursday |
3014.2 3033.95 |
3035 | 3014.15 | 558 |
| 762 | -3.9 -0.13 % |
14-11-2024 10:15:00 Thursday |
3018 3014.1 |
3021.9 | 3006.25 | 429 |
| 763 | 29.55 0.99 % |
14-11-2024 09:15:00 Thursday |
2988.45 3018 |
3018 | 2970.05 | 1422 |
| 764 | 13.05 0.44 % |
13-11-2024 15:15:00 Wednesday |
2983.95 2997 |
3003 | 2983.1 | 1839 |
| 765 | 3.65 0.12 % |
13-11-2024 14:15:00 Wednesday |
2979.45 2983.1 |
2984 | 2969.15 | 6008 |
| 766 | 2.8 0.09 % |
13-11-2024 13:15:00 Wednesday |
2978.8 2981.6 |
2995.55 | 2975.5 | 919 |
| 767 | -13.8 -0.46 % |
13-11-2024 12:15:00 Wednesday |
2991.9 2978.1 |
2999.45 | 2970.1 | 1577 |
| 768 | -23.75 -0.79 % |
13-11-2024 11:15:00 Wednesday |
3010.2 2986.45 |
3014 | 2985.05 | 2765 |
| 769 | -6.4 -0.21 % |
13-11-2024 10:15:00 Wednesday |
3016.6 3010.2 |
3030.3 | 3007.55 | 1435 |
| 770 | -11 -0.36 % |
13-11-2024 09:15:00 Wednesday |
3025 3014 |
3035.5 | 3002.65 | 3419 |
| 771 | -1.85 -0.06 % |
12-11-2024 15:15:00 Tuesday |
3036.85 3035 |
3046 | 3035 | 316 |
| 772 | -21.15 -0.69 % |
12-11-2024 14:15:00 Tuesday |
3059.4 3038.25 |
3066.5 | 3036 | 1092 |
| 773 | -15 -0.49 % |
12-11-2024 13:15:00 Tuesday |
3074 3059 |
3074.4 | 3055 | 519 |
| 774 | -16.55 -0.53 % |
12-11-2024 12:15:00 Tuesday |
3095.6 3079.05 |
3098.1 | 3074.7 | 388 |
| 775 | 1.9 0.06 % |
12-11-2024 11:15:00 Tuesday |
3095.1 3097 |
3105.95 | 3093.75 | 229 |
| 776 | -7.9 -0.25 % |
12-11-2024 10:15:00 Tuesday |
3106.2 3098.3 |
3107 | 3089.25 | 144 |
| 777 | 21 0.68 % |
12-11-2024 09:15:00 Tuesday |
3086.5 3107.5 |
3120.55 | 3086.5 | 713 |
| 778 | 4.05 0.13 % |
11-11-2024 15:15:00 Monday |
3095.95 3100 |
3107.75 | 3094.5 | 761 |
| 779 | -5.05 -0.16 % |
11-11-2024 14:15:00 Monday |
3101.05 3096 |
3104.85 | 3094.05 | 829 |
| 780 | -3.05 -0.1 % |
11-11-2024 13:15:00 Monday |
3104.1 3101.05 |
3108.95 | 3095.2 | 1353 |
| 781 | -7.9 -0.25 % |
11-11-2024 12:15:00 Monday |
3112.9 3105 |
3114.95 | 3105 | 480 |
| 782 | -8.15 -0.26 % |
11-11-2024 11:15:00 Monday |
3121.2 3113.05 |
3128 | 3109.5 | 808 |
| 783 | 23.85 0.77 % |
11-11-2024 10:15:00 Monday |
3099.1 3122.95 |
3125 | 3099.1 | 992 |
| 784 | -0.8 -0.03 % |
11-11-2024 09:15:00 Monday |
3102.8 3102 |
3128.15 | 3087.7 | 5120 |
| 785 | 3.5 0.11 % |
08-11-2024 15:15:00 Friday |
3125.9 3129.4 |
3130 | 3123 | 384 |
| 786 | -13.85 -0.44 % |
08-11-2024 14:15:00 Friday |
3138 3124.15 |
3146.25 | 3124.15 | 546 |
| 787 | -4.05 -0.13 % |
08-11-2024 13:15:00 Friday |
3142.05 3138 |
3148.4 | 3137.4 | 109 |
| 788 | 12.95 0.41 % |
08-11-2024 12:15:00 Friday |
3127.35 3140.3 |
3141.55 | 3127.35 | 222 |
| 789 | -12 -0.38 % |
08-11-2024 11:15:00 Friday |
3138 3126 |
3138 | 3119.3 | 188 |
| 790 | -19.65 -0.62 % |
08-11-2024 10:15:00 Friday |
3157.65 3138 |
3158.8 | 3137.6 | 314 |
| 791 | -8.85 -0.28 % |
08-11-2024 09:15:00 Friday |
3165 3156.15 |
3165 | 3132.55 | 425 |
| 792 | -2.5 -0.08 % |
07-11-2024 15:15:00 Thursday |
3159.5 3157 |
3159.5 | 3150.85 | 450 |
| 793 | 6.4 0.2 % |
07-11-2024 14:15:00 Thursday |
3150.8 3157.2 |
3162.95 | 3146.65 | 404 |
| 794 | 1.4 0.04 % |
07-11-2024 13:15:00 Thursday |
3148.6 3150 |
3151.55 | 3140 | 408 |
| 795 | -3.6 -0.11 % |
07-11-2024 12:15:00 Thursday |
3150 3146.4 |
3153.2 | 3144.7 | 780 |
| 796 | -8.25 -0.26 % |
07-11-2024 11:15:00 Thursday |
3155.9 3147.65 |
3160 | 3135 | 889 |
| 797 | 2.8 0.09 % |
07-11-2024 10:15:00 Thursday |
3153.85 3156.65 |
3169.45 | 3147.45 | 1276 |
| 798 | -57.35 -1.79 % |
07-11-2024 09:15:00 Thursday |
3209.95 3152.6 |
3209.95 | 3139.45 | 2301 |
| 799 | 1.6 0.05 % |
06-11-2024 15:15:00 Wednesday |
3173.4 3175 |
3188.95 | 3173.4 | 852 |
| 800 | -10.5 -0.33 % |
06-11-2024 14:15:00 Wednesday |
3184 3173.5 |
3188.2 | 3172.45 | 1272 |
| 801 | 24.1 0.76 % |
06-11-2024 13:15:00 Wednesday |
3159.95 3184.05 |
3188.6 | 3155 | 2066 |
| 802 | 9.55 0.3 % |
06-11-2024 12:15:00 Wednesday |
3145.75 3155.3 |
3158.8 | 3140.9 | 523 |
| 803 | 22.1 0.71 % |
06-11-2024 11:15:00 Wednesday |
3128.15 3150.25 |
3158.25 | 3120.85 | 1220 |
| 804 | -0.35 -0.01 % |
06-11-2024 10:15:00 Wednesday |
3128.05 3127.7 |
3133.05 | 3120 | 752 |
| 805 | 34.1 1.1 % |
06-11-2024 09:15:00 Wednesday |
3096.3 3130.4 |
3134 | 3096.3 | 2096 |
| 806 | -5.45 -0.18 % |
05-11-2024 15:15:00 Tuesday |
3107.2 3101.75 |
3110 | 3101.75 | 139 |
| 807 | 6.3 0.2 % |
05-11-2024 14:15:00 Tuesday |
3100.95 3107.25 |
3107.75 | 3098.6 | 227 |
| 808 | 17.3 0.56 % |
05-11-2024 13:15:00 Tuesday |
3088.5 3105.8 |
3106.3 | 3086.1 | 255 |
| 809 | 2.45 0.08 % |
05-11-2024 12:15:00 Tuesday |
3089.75 3092.2 |
3099.8 | 3085 | 404 |
| 810 | -19.1 -0.61 % |
05-11-2024 11:15:00 Tuesday |
3108.35 3089.25 |
3112.4 | 3082.5 | 647 |
| 811 | -3 -0.1 % |
05-11-2024 10:15:00 Tuesday |
3114.6 3111.6 |
3116.8 | 3104 | 419 |
| 812 | -4.1 -0.13 % |
05-11-2024 09:15:00 Tuesday |
3119.6 3115.5 |
3141.35 | 3112.2 | 887 |
| 813 | -4.15 -0.13 % |
04-11-2024 15:15:00 Monday |
3120.95 3116.8 |
3126 | 3116.8 | 327 |
| 814 | -0.05 0 % |
04-11-2024 14:15:00 Monday |
3117.65 3117.6 |
3124 | 3115.1 | 884 |
| 815 | 1.75 0.06 % |
04-11-2024 13:15:00 Monday |
3115.9 3117.65 |
3121.2 | 3110 | 650 |
| 816 | -2.65 -0.09 % |
04-11-2024 12:15:00 Monday |
3117.2 3114.55 |
3117.85 | 3107.7 | 576 |
| 817 | 12.5 0.4 % |
04-11-2024 11:15:00 Monday |
3104.55 3117.05 |
3124.8 | 3100.6 | 1635 |
| 818 | -20.15 -0.64 % |
04-11-2024 10:15:00 Monday |
3125.2 3105.05 |
3134.1 | 3090.95 | 1583 |
| 819 | -29.85 -0.95 % |
04-11-2024 09:15:00 Monday |
3153.25 3123.4 |
3159 | 3120.7 | 3116 |
| 820 | 7 0.22 % |
01-11-2024 18:00:00 Friday |
3147.2 3154.2 |
3169.8 | 3147.2 | 2460 |
| 821 | -10.1 -0.32 % |
31-10-2024 15:15:00 Thursday |
3151 3140.9 |
3153.7 | 3136.45 | 752 |
| 822 | 1 0.03 % |
31-10-2024 14:15:00 Thursday |
3150 3151 |
3159.5 | 3142 | 710 |
| 823 | -3.05 -0.1 % |
31-10-2024 13:15:00 Thursday |
3155.3 3152.25 |
3159 | 3143.05 | 762 |
| 824 | 7.2 0.23 % |
31-10-2024 12:15:00 Thursday |
3151.05 3158.25 |
3162.45 | 3146.7 | 476 |
| 825 | -3.9 -0.12 % |
31-10-2024 11:15:00 Thursday |
3152.3 3148.4 |
3163.95 | 3147 | 1012 |
| 826 | 21.7 0.69 % |
31-10-2024 10:15:00 Thursday |
3131.5 3153.2 |
3154 | 3121.9 | 886 |
| 827 | -37.55 -1.18 % |
31-10-2024 09:15:00 Thursday |
3173.55 3136 |
3184.1 | 3124.85 | 1187 |
| 828 | -11.45 -0.36 % |
30-10-2024 15:15:00 Wednesday |
3155 3143.55 |
3156.75 | 3143.55 | 200 |
| 829 | -3.3 -0.1 % |
30-10-2024 14:15:00 Wednesday |
3157.55 3154.25 |
3172.8 | 3151.45 | 879 |
| 830 | 10.35 0.33 % |
30-10-2024 13:15:00 Wednesday |
3148.65 3159 |
3161.95 | 3144.75 | 230 |
| 831 | 5.05 0.16 % |
30-10-2024 12:15:00 Wednesday |
3142.8 3147.85 |
3155 | 3141.25 | 294 |
| 832 | -6.8 -0.22 % |
30-10-2024 11:15:00 Wednesday |
3150 3143.2 |
3160.9 | 3143.2 | 490 |
| 833 | 8.15 0.26 % |
30-10-2024 10:15:00 Wednesday |
3135.65 3143.8 |
3144 | 3133.95 | 415 |
| 834 | -32.35 -1.02 % |
30-10-2024 09:15:00 Wednesday |
3166.9 3134.55 |
3166.9 | 3104.45 | 1341 |
| 835 | 13.9 0.45 % |
29-10-2024 15:15:00 Tuesday |
3105.1 3119 |
3119 | 3103.3 | 540 |
| 836 | 3.8 0.12 % |
29-10-2024 14:15:00 Tuesday |
3105.5 3109.3 |
3121.1 | 3102.9 | 758 |
| 837 | -3.1 -0.1 % |
29-10-2024 13:15:00 Tuesday |
3103.2 3100.1 |
3103.5 | 3080 | 389 |
| 838 | 7.1 0.23 % |
29-10-2024 12:15:00 Tuesday |
3098.95 3106.05 |
3109.6 | 3089.25 | 413 |
| 839 | 0.15 0 % |
29-10-2024 11:15:00 Tuesday |
3097.5 3097.65 |
3107.2 | 3095.1 | 290 |
| 840 | -17.3 -0.56 % |
29-10-2024 10:15:00 Tuesday |
3112.65 3095.35 |
3116.4 | 3088.85 | 2054 |
| 841 | -54.1 -1.71 % |
29-10-2024 09:15:00 Tuesday |
3160.35 3106.25 |
3169.6 | 3100 | 1915 |
| 842 | 5 0.16 % |
28-10-2024 15:15:00 Monday |
3165 3170 |
3170 | 3159.5 | 247 |
| 843 | -9.3 -0.29 % |
28-10-2024 14:15:00 Monday |
3170.75 3161.45 |
3172.95 | 3155.1 | 490 |
| 844 | -30.4 -0.95 % |
28-10-2024 13:15:00 Monday |
3203.5 3173.1 |
3205.5 | 3172.7 | 685 |
| 845 | 11 0.34 % |
28-10-2024 12:15:00 Monday |
3194 3205 |
3206.45 | 3193.6 | 875 |
| 846 | 18.4 0.58 % |
28-10-2024 11:15:00 Monday |
3175.65 3194.05 |
3194.05 | 3171.95 | 425 |
| 847 | -9.3 -0.29 % |
28-10-2024 10:15:00 Monday |
3181.2 3171.9 |
3193.65 | 3171.9 | 886 |
| 848 | -8.85 -0.28 % |
28-10-2024 09:15:00 Monday |
3190.05 3181.2 |
3205 | 3152.8 | 1761 |
| 849 | -0.75 -0.02 % |
25-10-2024 15:15:00 Friday |
3180.75 3180 |
3181.9 | 3173.8 | 606 |
| 850 | 6.2 0.2 % |
25-10-2024 14:15:00 Friday |
3173.25 3179.45 |
3180.95 | 3167.35 | 643 |
| 851 | -2.05 -0.06 % |
25-10-2024 13:15:00 Friday |
3172.05 3170 |
3180 | 3165.55 | 766 |
| 852 | 14.7 0.47 % |
25-10-2024 12:15:00 Friday |
3160.7 3175.4 |
3177.05 | 3160 | 1106 |
| 853 | -14.05 -0.44 % |
25-10-2024 11:15:00 Friday |
3180.8 3166.75 |
3186.75 | 3162.45 | 902 |
| 854 | 5.25 0.17 % |
25-10-2024 10:15:00 Friday |
3175.55 3180.8 |
3190 | 3166 | 1735 |
| 855 | 55.7 1.78 % |
25-10-2024 09:15:00 Friday |
3121.3 3177 |
3213 | 3121.3 | 6256 |
| 856 | 15.55 0.5 % |
24-10-2024 15:15:00 Thursday |
3120 3135.55 |
3138.8 | 3119.4 | 743 |
| 857 | 8.1 0.26 % |
24-10-2024 14:15:00 Thursday |
3106.9 3115 |
3123.2 | 3100 | 1438 |
| 858 | 8.7 0.28 % |
24-10-2024 13:15:00 Thursday |
3096.3 3105 |
3115.15 | 3090.8 | 807 |
| 859 | 8.35 0.27 % |
24-10-2024 12:15:00 Thursday |
3089.1 3097.45 |
3111 | 3079.5 | 1924 |
| 860 | -32.4 -1.04 % |
24-10-2024 11:15:00 Thursday |
3117.45 3085.05 |
3127.7 | 3081.15 | 4170 |
| 861 | -59.85 -1.89 % |
24-10-2024 10:15:00 Thursday |
3171 3111.15 |
3177.3 | 3111.1 | 3630 |
| 862 | 41.05 1.31 % |
24-10-2024 09:15:00 Thursday |
3130 3171.05 |
3217.8 | 3130 | 15447 |
| 863 | 6.05 0.2 % |
23-10-2024 15:15:00 Wednesday |
3092.95 3099 |
3099 | 3083.05 | 471 |
| 864 | -17.5 -0.56 % |
23-10-2024 14:15:00 Wednesday |
3110.6 3093.1 |
3111.85 | 3088.3 | 1733 |
| 865 | -11.6 -0.37 % |
23-10-2024 13:15:00 Wednesday |
3122 3110.4 |
3125.9 | 3107.7 | 744 |
| 866 | 2.85 0.09 % |
23-10-2024 12:15:00 Wednesday |
3122.75 3125.6 |
3132.7 | 3117.95 | 673 |
| 867 | -18 -0.57 % |
23-10-2024 11:15:00 Wednesday |
3138.75 3120.75 |
3150 | 3120.75 | 1596 |
| 868 | -4.85 -0.15 % |
23-10-2024 10:15:00 Wednesday |
3142.6 3137.75 |
3146.55 | 3127.55 | 1081 |
| 869 | 24.2 0.78 % |
23-10-2024 09:15:00 Wednesday |
3120.05 3144.25 |
3155.1 | 3111 | 2578 |
| 870 | 17.85 0.57 % |
22-10-2024 15:15:00 Tuesday |
3114.15 3132 |
3135.45 | 3111.2 | 641 |
| 871 | -25.15 -0.8 % |
22-10-2024 14:15:00 Tuesday |
3142.3 3117.15 |
3142.3 | 3117.15 | 514 |
| 872 | 3.55 0.11 % |
22-10-2024 13:15:00 Tuesday |
3136.95 3140.5 |
3144 | 3131.75 | 318 |
| 873 | -22.4 -0.71 % |
22-10-2024 12:15:00 Tuesday |
3158.05 3135.65 |
3158.05 | 3131 | 906 |
| 874 | -2.4 -0.08 % |
22-10-2024 11:15:00 Tuesday |
3155.85 3153.45 |
3165.95 | 3142.8 | 1887 |
| 875 | -2.1 -0.07 % |
22-10-2024 10:15:00 Tuesday |
3160 3157.9 |
3162.25 | 3147 | 583 |
| 876 | 9.05 0.29 % |
22-10-2024 09:15:00 Tuesday |
3145.6 3154.65 |
3183.4 | 3145.6 | 677 |
| 877 | 1.4 0.04 % |
21-10-2024 15:15:00 Monday |
3151.6 3153 |
3154.95 | 3147.1 | 775 |
| 878 | -10.9 -0.34 % |
21-10-2024 14:15:00 Monday |
3163.95 3153.05 |
3163.95 | 3150 | 1012 |
| 879 | 4.9 0.16 % |
21-10-2024 13:15:00 Monday |
3159.05 3163.95 |
3172.45 | 3158.2 | 720 |
| 880 | 17.55 0.56 % |
21-10-2024 12:15:00 Monday |
3142.15 3159.7 |
3163.7 | 3140 | 1313 |
| 881 | -15.7 -0.5 % |
21-10-2024 11:15:00 Monday |
3161.3 3145.6 |
3172.3 | 3145.6 | 1343 |
| 882 | 11.95 0.38 % |
21-10-2024 10:15:00 Monday |
3152.7 3164.65 |
3171.25 | 3145 | 1588 |
| 883 | -19.75 -0.62 % |
21-10-2024 09:15:00 Monday |
3174.5 3154.75 |
3200.8 | 3136 | 2332 |
| 884 | 0 0 % |
18-10-2024 15:15:00 Friday |
3186 3186 |
3186 | 3176.6 | 3037 |
| 885 | -4.5 -0.14 % |
18-10-2024 14:15:00 Friday |
3190 3185.5 |
3190.45 | 3179.85 | 1541 |
| 886 | -13.7 -0.43 % |
18-10-2024 13:15:00 Friday |
3200.4 3186.7 |
3203.1 | 3167.25 | 5504 |
| 887 | -41.5 -1.28 % |
18-10-2024 12:15:00 Friday |
3244.8 3203.3 |
3255.7 | 3201.6 | 4549 |
| 888 | -39.8 -1.21 % |
18-10-2024 11:15:00 Friday |
3284.65 3244.85 |
3286.95 | 3238.85 | 6343 |
| 889 | 18.7 0.57 % |
18-10-2024 10:15:00 Friday |
3266.3 3285 |
3303 | 3235.25 | 12633 |
| 890 | 126.1 4.01 % |
18-10-2024 09:15:00 Friday |
3145.35 3271.45 |
3286.5 | 3145.35 | 24812 |
| 891 | -1.6 -0.05 % |
17-10-2024 15:15:00 Thursday |
3154.15 3152.55 |
3158.85 | 3150.6 | 399 |
| 892 | -8.85 -0.28 % |
17-10-2024 14:15:00 Thursday |
3161.25 3152.4 |
3170 | 3150 | 511 |
| 893 | -20.9 -0.66 % |
17-10-2024 13:15:00 Thursday |
3175.2 3154.3 |
3181.2 | 3154.3 | 638 |
| 894 | -12.7 -0.4 % |
17-10-2024 12:15:00 Thursday |
3192.2 3179.5 |
3200 | 3171.95 | 1060 |
| 895 | -3.3 -0.1 % |
17-10-2024 11:15:00 Thursday |
3190 3186.7 |
3200 | 3170.95 | 1080 |
| 896 | 30.8 0.97 % |
17-10-2024 10:15:00 Thursday |
3160.55 3191.35 |
3192.75 | 3155 | 831 |
| 897 | -31.7 -1 % |
17-10-2024 09:15:00 Thursday |
3177.9 3146.2 |
3181.8 | 3142 | 1577 |
| 898 | 12.7 0.4 % |
16-10-2024 15:15:00 Wednesday |
3177.3 3190 |
3190 | 3173.1 | 830 |
| 899 | 13.95 0.44 % |
16-10-2024 14:15:00 Wednesday |
3162.65 3176.6 |
3182.6 | 3161.7 | 953 |
| 900 | 1.95 0.06 % |
16-10-2024 13:15:00 Wednesday |
3162 3163.95 |
3166.1 | 3153 | 1176 |
| 901 | 16.75 0.53 % |
16-10-2024 12:15:00 Wednesday |
3146.95 3163.7 |
3163.95 | 3144.25 | 712 |
| 902 | -11.1 -0.35 % |
16-10-2024 11:15:00 Wednesday |
3156.75 3145.65 |
3160 | 3141 | 1036 |
| 903 | -2.9 -0.09 % |
16-10-2024 10:15:00 Wednesday |
3162.9 3160 |
3170.7 | 3154.7 | 557 |
| 904 | 1.3 0.04 % |
16-10-2024 09:15:00 Wednesday |
3160.55 3161.85 |
3177.2 | 3148.45 | 1169 |
| 905 | 5.65 0.18 % |
15-10-2024 15:15:00 Tuesday |
3164.05 3169.7 |
3171 | 3160.3 | 380 |
| 906 | -25.1 -0.79 % |
15-10-2024 14:15:00 Tuesday |
3187.65 3162.55 |
3188.05 | 3157.15 | 303 |
| 907 | 3.85 0.12 % |
15-10-2024 13:15:00 Tuesday |
3185.1 3188.95 |
3192.75 | 3184.6 | 481 |
| 908 | 26.8 0.85 % |
15-10-2024 12:15:00 Tuesday |
3159.2 3186 |
3189 | 3159 | 1416 |
| 909 | 9.6 0.3 % |
15-10-2024 11:15:00 Tuesday |
3151.55 3161.15 |
3161.25 | 3143.7 | 668 |
| 910 | -6.5 -0.21 % |
15-10-2024 10:15:00 Tuesday |
3160 3153.5 |
3161.75 | 3142.55 | 1357 |
| 911 | 4.7 0.15 % |
15-10-2024 09:15:00 Tuesday |
3155.55 3160.25 |
3217.05 | 3150 | 6375 |
| 912 | 3.35 0.11 % |
14-10-2024 15:15:00 Monday |
3129.45 3132.8 |
3140.95 | 3126.45 | 17068 |
| 913 | -5.55 -0.18 % |
14-10-2024 14:15:00 Monday |
3135 3129.45 |
3142 | 3128.6 | 26958 |
| 914 | 5.15 0.16 % |
14-10-2024 13:15:00 Monday |
3133 3138.15 |
3140 | 3128.4 | 616 |
| 915 | -0.1 0 % |
14-10-2024 12:15:00 Monday |
3133.1 3133 |
3139.35 | 3126.25 | 693 |
| 916 | -2.25 -0.07 % |
14-10-2024 11:15:00 Monday |
3137.3 3135.05 |
3139.5 | 3129.2 | 942 |
| 917 | -4.7 -0.15 % |
14-10-2024 10:15:00 Monday |
3140.7 3136 |
3145.65 | 3127.85 | 1450 |
| 918 | -11.85 -0.38 % |
14-10-2024 09:15:00 Monday |
3149.9 3138.05 |
3149.9 | 3100 | 2754 |
| 919 | 1.4 0.05 % |
11-10-2024 15:15:00 Friday |
3110 3111.4 |
3117.05 | 3105 | 1210 |
| 920 | 2 0.06 % |
11-10-2024 14:15:00 Friday |
3106 3108 |
3116 | 3105 | 992 |
| 921 | -5.75 -0.18 % |
11-10-2024 13:15:00 Friday |
3111.4 3105.65 |
3111.4 | 3102 | 1188 |
| 922 | -13.6 -0.44 % |
11-10-2024 12:15:00 Friday |
3123.8 3110.2 |
3124.4 | 3110.1 | 808 |
| 923 | 3.55 0.11 % |
11-10-2024 11:15:00 Friday |
3120.25 3123.8 |
3128.4 | 3117.65 | 579 |
| 924 | -17.15 -0.55 % |
11-10-2024 10:15:00 Friday |
3141.55 3124.4 |
3142 | 3120.3 | 746 |
| 925 | 8.7 0.28 % |
11-10-2024 09:15:00 Friday |
3138.05 3146.75 |
3147.65 | 3118.9 | 1833 |
| 926 | -6 -0.19 % |
10-10-2024 15:15:00 Thursday |
3141 3135 |
3141.85 | 3135 | 429 |
| 927 | 9.05 0.29 % |
10-10-2024 14:15:00 Thursday |
3134.75 3143.8 |
3143.8 | 3132.75 | 403 |
| 928 | -0.8 -0.03 % |
10-10-2024 13:15:00 Thursday |
3135.55 3134.75 |
3139.95 | 3131.1 | 255 |
| 929 | -4.25 -0.14 % |
10-10-2024 12:15:00 Thursday |
3137.6 3133.35 |
3144.35 | 3128.95 | 602 |
| 930 | -12.85 -0.41 % |
10-10-2024 11:15:00 Thursday |
3152.05 3139.2 |
3153.8 | 3139.2 | 377 |
| 931 | -21.8 -0.69 % |
10-10-2024 10:15:00 Thursday |
3173.25 3151.45 |
3176.15 | 3148.75 | 713 |
| 932 | -9 -0.28 % |
10-10-2024 09:15:00 Thursday |
3179 3170 |
3190.45 | 3170 | 681 |
| 933 | 3.65 0.12 % |
09-10-2024 15:15:00 Wednesday |
3173.5 3177.15 |
3177.15 | 3169.05 | 142 |
| 934 | -7.45 -0.23 % |
09-10-2024 14:15:00 Wednesday |
3180.95 3173.5 |
3182 | 3168.35 | 425 |
| 935 | -15.15 -0.47 % |
09-10-2024 13:15:00 Wednesday |
3194 3178.85 |
3197 | 3178.05 | 806 |
| 936 | -18.5 -0.58 % |
09-10-2024 12:15:00 Wednesday |
3212.85 3194.35 |
3214.25 | 3192.4 | 445 |
| 937 | -19.95 -0.62 % |
09-10-2024 11:15:00 Wednesday |
3229 3209.05 |
3229.75 | 3200 | 499 |
| 938 | -6 -0.19 % |
09-10-2024 10:15:00 Wednesday |
3234.8 3228.8 |
3235 | 3219 | 301 |
| 939 | -13.7 -0.42 % |
09-10-2024 09:15:00 Wednesday |
3248.65 3234.95 |
3248.65 | 3206.05 | 545 |
| 940 | 3.35 0.11 % |
08-10-2024 15:15:00 Tuesday |
3186.05 3189.4 |
3189.9 | 3173.8 | 695 |
| 941 | 39.1 1.24 % |
08-10-2024 14:15:00 Tuesday |
3147.3 3186.4 |
3189 | 3146.4 | 2120 |
| 942 | 20.65 0.66 % |
08-10-2024 13:15:00 Tuesday |
3126.85 3147.5 |
3147.9 | 3122.65 | 1413 |
| 943 | 16.85 0.54 % |
08-10-2024 12:15:00 Tuesday |
3112.8 3129.65 |
3130.05 | 3106.55 | 922 |
| 944 | -48.55 -1.54 % |
08-10-2024 11:15:00 Tuesday |
3158.9 3110.35 |
3160 | 3110 | 6660 |
| 945 | 41.8 1.34 % |
08-10-2024 10:15:00 Tuesday |
3116.5 3158.3 |
3158.3 | 3113.6 | 1200 |
| 946 | -30.05 -0.96 % |
08-10-2024 09:15:00 Tuesday |
3145.55 3115.5 |
3163.35 | 3102.5 | 3720 |
| 947 | 4.5 0.14 % |
07-10-2024 15:15:00 Monday |
3160.5 3165 |
3165 | 3140 | 2053 |
| 948 | 0.45 0.01 % |
07-10-2024 14:15:00 Monday |
3159.95 3160.4 |
3165.35 | 3153 | 6192 |
| 949 | -3 -0.09 % |
07-10-2024 13:15:00 Monday |
3164.1 3161.1 |
3165 | 3156 | 2226 |
| 950 | -13.3 -0.42 % |
07-10-2024 12:15:00 Monday |
3175.65 3162.35 |
3175.65 | 3150.85 | 1471 |
| 951 | -22.7 -0.71 % |
07-10-2024 11:15:00 Monday |
3198.7 3176 |
3205.7 | 3164.05 | 1569 |
| 952 | -8.5 -0.26 % |
07-10-2024 10:15:00 Monday |
3211 3202.5 |
3220.05 | 3170.1 | 4134 |
| 953 | 0.8 0.02 % |
07-10-2024 09:15:00 Monday |
3215.2 3216 |
3226.4 | 3202.1 | 3045 |
| 954 | 9.65 0.3 % |
04-10-2024 15:15:00 Friday |
3209.35 3219 |
3221.05 | 3206.85 | 341 |
| 955 | -4.25 -0.13 % |
04-10-2024 14:15:00 Friday |
3208.7 3204.45 |
3217.45 | 3195 | 1194 |
| 956 | 2.15 0.07 % |
04-10-2024 13:15:00 Friday |
3206.55 3208.7 |
3211.7 | 3195 | 412 |
| 957 | -48.85 -1.5 % |
04-10-2024 12:15:00 Friday |
3256.45 3207.6 |
3257.25 | 3205 | 1053 |
| 958 | -0.85 -0.03 % |
04-10-2024 11:15:00 Friday |
3257.3 3256.45 |
3258.5 | 3246.1 | 369 |
| 959 | -4.6 -0.14 % |
04-10-2024 10:15:00 Friday |
3264.6 3260 |
3270.05 | 3255.05 | 446 |
| 960 | -31.6 -0.96 % |
04-10-2024 09:15:00 Friday |
3294.85 3263.25 |
3294.85 | 3215 | 1543 |
| 961 | -4.3 -0.13 % |
03-10-2024 15:15:00 Thursday |
3299.15 3294.85 |
3309 | 3286.2 | 1012 |
| 962 | 12.2 0.37 % |
03-10-2024 14:15:00 Thursday |
3286 3298.2 |
3304.55 | 3278.2 | 21301 |
| 963 | -35.35 -1.06 % |
03-10-2024 13:15:00 Thursday |
3319.75 3284.4 |
3320.4 | 3279 | 5925 |
| 964 | -1 -0.03 % |
03-10-2024 12:15:00 Thursday |
3320 3319 |
3323 | 3316.5 | 12364 |
| 965 | 1.4 0.04 % |
03-10-2024 11:15:00 Thursday |
3319.1 3320.5 |
3325 | 3314 | 514 |
| 966 | 4.9 0.15 % |
03-10-2024 10:15:00 Thursday |
3308.9 3313.8 |
3319.75 | 3285.95 | 1479 |
| 967 | 53.75 1.65 % |
03-10-2024 09:15:00 Thursday |
3256.45 3310.2 |
3319.15 | 3256.45 | 2296 |
| 968 | 1.95 0.06 % |
01-10-2024 15:15:00 Tuesday |
3338 3339.95 |
3342.05 | 3338 | 3459 |
| 969 | 4.85 0.15 % |
01-10-2024 14:15:00 Tuesday |
3335.15 3340 |
3344.05 | 3332.7 | 1625 |
| 970 | 5.2 0.16 % |
01-10-2024 13:15:00 Tuesday |
3334.8 3340 |
3346.2 | 3333 | 30434 |
| 971 | -9.95 -0.3 % |
01-10-2024 12:15:00 Tuesday |
3345.95 3336 |
3349.45 | 3333.25 | 26034 |
| 972 | 2.4 0.07 % |
01-10-2024 11:15:00 Tuesday |
3343.6 3346 |
3348.75 | 3341.15 | 369 |
| 973 | -9.05 -0.27 % |
01-10-2024 10:15:00 Tuesday |
3352.8 3343.75 |
3357 | 3339.2 | 672 |
| 974 | -27.9 -0.83 % |
01-10-2024 09:15:00 Tuesday |
3377.9 3350 |
3382.65 | 3344 | 1095 |
| 975 | 0.45 0.01 % |
30-09-2024 15:15:00 Monday |
3360.95 3361.4 |
3361.5 | 3355.95 | 725 |
| 976 | -17.4 -0.52 % |
30-09-2024 14:15:00 Monday |
3374.8 3357.4 |
3377.95 | 3352.05 | 1263 |
| 977 | -8.75 -0.26 % |
30-09-2024 13:15:00 Monday |
3381.3 3372.55 |
3381.3 | 3372.55 | 658 |
| 978 | 0.15 0 % |
30-09-2024 12:15:00 Monday |
3380 3380.15 |
3381.8 | 3370.8 | 11126 |
| 979 | 0.1 0 % |
30-09-2024 11:15:00 Monday |
3379.9 3380 |
3390.05 | 3377.4 | 11227 |
| 980 | -30.15 -0.88 % |
30-09-2024 10:15:00 Monday |
3410.9 3380.75 |
3414.4 | 3374.4 | 3012 |
| 981 | 47.2 1.4 % |
30-09-2024 09:15:00 Monday |
3363.5 3410.7 |
3412 | 3350 | 6024 |
| 982 | -13.45 -0.4 % |
27-09-2024 15:15:00 Friday |
3366.9 3353.45 |
3369.25 | 3349.25 | 1030 |
| 983 | 34.1 1.02 % |
27-09-2024 14:15:00 Friday |
3333.65 3367.75 |
3369 | 3330 | 1289 |
| 984 | 1.9 0.06 % |
27-09-2024 13:15:00 Friday |
3332.35 3334.25 |
3345 | 3332 | 251 |
| 985 | -10.3 -0.31 % |
27-09-2024 12:15:00 Friday |
3345.9 3335.6 |
3345.9 | 3332.1 | 445 |
| 986 | -6.6 -0.2 % |
27-09-2024 11:15:00 Friday |
3352.5 3345.9 |
3354 | 3334.5 | 846 |
| 987 | 40 1.21 % |
27-09-2024 10:15:00 Friday |
3315 3355 |
3362.4 | 3298.4 | 1883 |
| 988 | 24.5 0.74 % |
27-09-2024 09:15:00 Friday |
3291.65 3316.15 |
3321.7 | 3275 | 1851 |
| 989 | -3.2 -0.1 % |
26-09-2024 15:15:00 Thursday |
3288.2 3285 |
3289 | 3282 | 393 |
| 990 | 17 0.52 % |
26-09-2024 14:15:00 Thursday |
3271.2 3288.2 |
3292 | 3268.55 | 1008 |
| 991 | -20.35 -0.62 % |
26-09-2024 13:15:00 Thursday |
3289.65 3269.3 |
3290 | 3269.3 | 421 |
| 992 | 10.65 0.32 % |
26-09-2024 12:15:00 Thursday |
3279 3289.65 |
3292.85 | 3277.25 | 1280 |
| 993 | -3.85 -0.12 % |
26-09-2024 11:15:00 Thursday |
3283.85 3280 |
3295.2 | 3273.45 | 3002 |
| 994 | -0.95 -0.03 % |
26-09-2024 10:15:00 Thursday |
3286.45 3285.5 |
3297.6 | 3284.05 | 818 |
| 995 | 22.5 0.69 % |
26-09-2024 09:15:00 Thursday |
3266.45 3288.95 |
3303.2 | 3257.25 | 4735 |
| 996 | 4.4 0.14 % |
25-09-2024 15:15:00 Wednesday |
3257.9 3262.3 |
3262.3 | 3253.9 | 162 |
| 997 | 14 0.43 % |
25-09-2024 14:15:00 Wednesday |
3244.45 3258.45 |
3260.8 | 3244.45 | 255 |
| 998 | 9.05 0.28 % |
25-09-2024 13:15:00 Wednesday |
3235.4 3244.45 |
3244.45 | 3227.3 | 79 |
| 999 | -2.15 -0.07 % |
25-09-2024 12:15:00 Wednesday |
3239.15 3237 |
3242.2 | 3235.55 | 131 |
| 1000 | -2.55 -0.08 % |
25-09-2024 11:15:00 Wednesday |
3244.65 3242.1 |
3252 | 3236.6 | 384 |
| 1001 | 18.1 0.56 % |
25-09-2024 10:15:00 Wednesday |
3226.4 3244.5 |
3244.5 | 3226.4 | 231 |
| 1002 | -42.85 -1.31 % |
25-09-2024 09:15:00 Wednesday |
3262.85 3220 |
3266.25 | 3216.7 | 1123 |
| 1003 | -4.05 -0.12 % |
24-09-2024 15:15:00 Tuesday |
3262.55 3258.5 |
3265.2 | 3256 | 367 |
| 1004 | -17 -0.52 % |
24-09-2024 14:15:00 Tuesday |
3284.15 3267.15 |
3284.15 | 3263.6 | 550 |
| 1005 | -11.75 -0.36 % |
24-09-2024 13:15:00 Tuesday |
3291.75 3280 |
3295.05 | 3280 | 50774 |
| 1006 | -1.2 -0.04 % |
24-09-2024 12:15:00 Tuesday |
3295.05 3293.85 |
3295.05 | 3290.4 | 72 |
| 1007 | -14.35 -0.43 % |
24-09-2024 11:15:00 Tuesday |
3307.95 3293.6 |
3309.95 | 3293.6 | 243 |
| 1008 | 13.45 0.41 % |
24-09-2024 10:15:00 Tuesday |
3292.55 3306 |
3309 | 3291.05 | 528 |
| 1009 | 1.1 0.03 % |
24-09-2024 09:15:00 Tuesday |
3291.35 3292.45 |
3326.25 | 3286.8 | 917 |
| 1010 | -1.65 -0.05 % |
23-09-2024 15:15:00 Monday |
3290.65 3289 |
3301.9 | 3289 | 1038 |
| 1011 | 6.4 0.19 % |
23-09-2024 14:15:00 Monday |
3284.25 3290.65 |
3294.95 | 3280 | 732 |
| 1012 | -6.2 -0.19 % |
23-09-2024 13:15:00 Monday |
3292.05 3285.85 |
3294.95 | 3284.15 | 551 |
| 1013 | 7.5 0.23 % |
23-09-2024 12:15:00 Monday |
3285.5 3293 |
3293.85 | 3277.4 | 1149 |
| 1014 | -2.65 -0.08 % |
23-09-2024 11:15:00 Monday |
3290.05 3287.4 |
3293.25 | 3282.55 | 1070 |
| 1015 | -3.05 -0.09 % |
23-09-2024 10:15:00 Monday |
3291.35 3288.3 |
3297.7 | 3286.3 | 1199 |
| 1016 | -1.6 -0.05 % |
23-09-2024 09:15:00 Monday |
3292.05 3290.45 |
3306.2 | 3284.7 | 2130 |
| 1017 | -3.85 -0.12 % |
20-09-2024 15:15:00 Friday |
3290 3286.15 |
3296 | 3285.75 | 714 |
| 1018 | 8.65 0.26 % |
20-09-2024 14:15:00 Friday |
3278.1 3286.75 |
3292.1 | 3268.7 | 1035 |
| 1019 | -3.9 -0.12 % |
20-09-2024 13:15:00 Friday |
3283.25 3279.35 |
3285.15 | 3265.5 | 350 |
| 1020 | 8.45 0.26 % |
20-09-2024 12:15:00 Friday |
3277.25 3285.7 |
3288.2 | 3277.25 | 311 |
| 1021 | 4.2 0.13 % |
20-09-2024 11:15:00 Friday |
3273.05 3277.25 |
3280.25 | 3273.05 | 102 |
| 1022 | 8.5 0.26 % |
20-09-2024 10:15:00 Friday |
3267 3275.5 |
3280 | 3265.3 | 652 |
| 1023 | 23.45 0.72 % |
20-09-2024 09:15:00 Friday |
3240.75 3264.2 |
3271.45 | 3232 | 1062 |
| 1024 | 5.6 0.17 % |
19-09-2024 15:15:00 Thursday |
3242 3247.6 |
3247.8 | 3239.45 | 177 |
| 1025 | 26.7 0.83 % |
19-09-2024 14:15:00 Thursday |
3220 3246.7 |
3247.35 | 3220 | 1172 |
| 1026 | 8 0.25 % |
19-09-2024 13:15:00 Thursday |
3212 3220 |
3221.5 | 3211.5 | 307 |
| 1027 | 16.15 0.51 % |
19-09-2024 12:15:00 Thursday |
3196.75 3212.9 |
3218.05 | 3192 | 405 |
| 1028 | -11.3 -0.35 % |
19-09-2024 11:15:00 Thursday |
3209.5 3198.2 |
3211.25 | 3186.75 | 409 |
| 1029 | 24.15 0.76 % |
19-09-2024 10:15:00 Thursday |
3185.9 3210.05 |
3212.6 | 3185.9 | 362 |
| 1030 | -50.35 -1.55 % |
19-09-2024 09:15:00 Thursday |
3238.25 3187.9 |
3238.25 | 3185.9 | 677 |
| 1031 | -1.35 -0.04 % |
18-09-2024 15:15:00 Wednesday |
3197.85 3196.5 |
3200.3 | 3185 | 971 |
| 1032 | 23.3 0.73 % |
18-09-2024 14:15:00 Wednesday |
3174 3197.3 |
3200.15 | 3160.4 | 1931 |
| 1033 | -29 -0.91 % |
18-09-2024 13:15:00 Wednesday |
3204.15 3175.15 |
3207.05 | 3172.75 | 2354 |
| 1034 | -24.3 -0.75 % |
18-09-2024 12:15:00 Wednesday |
3230.3 3206 |
3232 | 3205.45 | 1462 |
| 1035 | -10.35 -0.32 % |
18-09-2024 11:15:00 Wednesday |
3238.75 3228.4 |
3239.55 | 3222.8 | 1396 |
| 1036 | -20.55 -0.63 % |
18-09-2024 10:15:00 Wednesday |
3256.55 3236 |
3263 | 3236 | 1357 |
| 1037 | -26.5 -0.81 % |
18-09-2024 09:15:00 Wednesday |
3279.8 3253.3 |
3279.8 | 3251.6 | 1345 |
| 1038 | 3.35 0.1 % |
17-09-2024 15:15:00 Tuesday |
3266.65 3270 |
3273.85 | 3266.65 | 276 |
| 1039 | -11.15 -0.34 % |
17-09-2024 14:15:00 Tuesday |
3280.8 3269.65 |
3281.35 | 3263.2 | 386 |
| 1040 | -2.7 -0.08 % |
17-09-2024 13:15:00 Tuesday |
3281.45 3278.75 |
3284.35 | 3277.8 | 251 |
| 1041 | -0.85 -0.03 % |
17-09-2024 12:15:00 Tuesday |
3279.85 3279 |
3282.9 | 3279 | 226 |
| 1042 | 0.15 0 % |
17-09-2024 11:15:00 Tuesday |
3279.85 3280 |
3282.05 | 3271.05 | 799 |
| 1043 | -0.15 0 % |
17-09-2024 10:15:00 Tuesday |
3280 3279.85 |
3281.85 | 3274.6 | 451 |
| 1044 | -20.15 -0.61 % |
17-09-2024 09:15:00 Tuesday |
3300.25 3280.1 |
3306.6 | 3280.1 | 306 |
| 1045 | 1.7 0.05 % |
16-09-2024 15:15:00 Monday |
3304.3 3306 |
3306 | 3300.15 | 540 |
| 1046 | 5.05 0.15 % |
16-09-2024 14:15:00 Monday |
3300.9 3305.95 |
3308.55 | 3297.3 | 939 |
| 1047 | 18.9 0.58 % |
16-09-2024 13:15:00 Monday |
3282.1 3301 |
3301 | 3278.85 | 982 |
| 1048 | -8.7 -0.26 % |
16-09-2024 12:15:00 Monday |
3291.2 3282.5 |
3293.05 | 3277.6 | 3545 |
| 1049 | 1.2 0.04 % |
16-09-2024 11:15:00 Monday |
3293 3294.2 |
3299.25 | 3289.35 | 944 |
| 1050 | 2.45 0.07 % |
16-09-2024 10:15:00 Monday |
3287 3289.45 |
3308 | 3282.2 | 1079 |
| 1051 | -23.9 -0.72 % |
16-09-2024 09:15:00 Monday |
3312.4 3288.5 |
3317.7 | 3284.1 | 1861 |
| 1052 | 10.55 0.32 % |
13-09-2024 15:15:00 Friday |
3307.3 3317.85 |
3317.85 | 3307.3 | 343 |
| 1053 | -3.55 -0.11 % |
13-09-2024 14:15:00 Friday |
3313.55 3310 |
3319.65 | 3305.95 | 508 |
| 1054 | -5.8 -0.17 % |
13-09-2024 13:15:00 Friday |
3314.9 3309.1 |
3322.1 | 3302.7 | 487 |
| 1055 | -1.1 -0.03 % |
13-09-2024 12:15:00 Friday |
3316.9 3315.8 |
3322.35 | 3311.9 | 590 |
| 1056 | 47.3 1.45 % |
13-09-2024 11:15:00 Friday |
3272.15 3319.45 |
3330.9 | 3270 | 2544 |
| 1057 | 14.15 0.43 % |
13-09-2024 10:15:00 Friday |
3258 3272.15 |
3274.8 | 3257 | 241 |
| 1058 | -2.85 -0.09 % |
13-09-2024 09:15:00 Friday |
3262.35 3259.5 |
3275 | 3243.5 | 614 |
| 1059 | -6 -0.18 % |
12-09-2024 15:15:00 Thursday |
3266.45 3260.45 |
3271.65 | 3256.6 | 351 |
| 1060 | 7.6 0.23 % |
12-09-2024 14:15:00 Thursday |
3260 3267.6 |
3277.15 | 3255.6 | 944 |
| 1061 | 7.45 0.23 % |
12-09-2024 13:15:00 Thursday |
3252.55 3260 |
3260 | 3248 | 223 |
| 1062 | -12.8 -0.39 % |
12-09-2024 12:15:00 Thursday |
3262.8 3250 |
3262.8 | 3250 | 218 |
| 1063 | 7.7 0.24 % |
12-09-2024 11:15:00 Thursday |
3253.15 3260.85 |
3260.85 | 3248.85 | 151 |
| 1064 | 25.7 0.8 % |
12-09-2024 10:15:00 Thursday |
3226.1 3251.8 |
3257.1 | 3224.75 | 712 |
| 1065 | -10.65 -0.33 % |
12-09-2024 09:15:00 Thursday |
3233.95 3223.3 |
3263.2 | 3220.15 | 1028 |
| 1066 | -4 -0.12 % |
11-09-2024 15:15:00 Wednesday |
3254 3250 |
3259.15 | 3250 | 874 |
| 1067 | -4 -0.12 % |
11-09-2024 14:15:00 Wednesday |
3261.15 3257.15 |
3271.35 | 3250 | 16605 |
| 1068 | -0.7 -0.02 % |
11-09-2024 13:15:00 Wednesday |
3261.7 3261 |
3268 | 3256.95 | 4458 |
| 1069 | -8.85 -0.27 % |
11-09-2024 12:15:00 Wednesday |
3267.6 3258.75 |
3271.4 | 3255.3 | 1394 |
| 1070 | -24.15 -0.73 % |
11-09-2024 11:15:00 Wednesday |
3291.05 3266.9 |
3295 | 3265.5 | 2536 |
| 1071 | 16.55 0.5 % |
11-09-2024 10:15:00 Wednesday |
3277.4 3293.95 |
3295.55 | 3277.4 | 3488 |
| 1072 | 0.15 0 % |
11-09-2024 09:15:00 Wednesday |
3278.7 3278.85 |
3285.2 | 3260 | 4842 |
| 1073 | -2.6 -0.08 % |
10-09-2024 15:15:00 Tuesday |
3232.95 3230.35 |
3233.3 | 3229 | 277 |
| 1074 | -24.65 -0.76 % |
10-09-2024 14:15:00 Tuesday |
3259 3234.35 |
3260.75 | 3230 | 909 |
| 1075 | -2.2 -0.07 % |
10-09-2024 13:15:00 Tuesday |
3261.2 3259 |
3261.95 | 3252.25 | 449 |
| 1076 | -5 -0.15 % |
10-09-2024 12:15:00 Tuesday |
3264 3259 |
3270.1 | 3253.5 | 682 |
| 1077 | -17.9 -0.55 % |
10-09-2024 11:15:00 Tuesday |
3284.35 3266.45 |
3284.35 | 3261.1 | 433 |
| 1078 | 7.4 0.23 % |
10-09-2024 10:15:00 Tuesday |
3275 3282.4 |
3287 | 3268.3 | 550 |
| 1079 | -3.95 -0.12 % |
10-09-2024 09:15:00 Tuesday |
3275.7 3271.75 |
3287.9 | 3260 | 979 |
| 1080 | -7.25 -0.22 % |
09-09-2024 15:15:00 Monday |
3274.9 3267.65 |
3274.9 | 3266.3 | 1543 |
| 1081 | 6.5 0.2 % |
09-09-2024 14:15:00 Monday |
3266.85 3273.35 |
3286.85 | 3265.05 | 2118 |
| 1082 | -17.8 -0.54 % |
09-09-2024 13:15:00 Monday |
3282.05 3264.25 |
3286.15 | 3262.15 | 2219 |
| 1083 | 17.5 0.54 % |
09-09-2024 12:15:00 Monday |
3266.95 3284.45 |
3299.95 | 3264.45 | 6946 |
| 1084 | 10.15 0.31 % |
09-09-2024 11:15:00 Monday |
3259.55 3269.7 |
3273 | 3259.35 | 2684 |
| 1085 | 25 0.77 % |
09-09-2024 10:15:00 Monday |
3234.1 3259.1 |
3270 | 3222 | 3703 |
| 1086 | -14.6 -0.45 % |
09-09-2024 09:15:00 Monday |
3251.3 3236.7 |
3270 | 3225.35 | 6154 |
| 1087 | 6.45 0.2 % |
06-09-2024 15:15:00 Friday |
3233.2 3239.65 |
3243.75 | 3231.15 | 1291 |
| 1088 | -3.35 -0.1 % |
06-09-2024 14:15:00 Friday |
3235.2 3231.85 |
3236.35 | 3219 | 749 |
| 1089 | 20.6 0.64 % |
06-09-2024 13:15:00 Friday |
3218.35 3238.95 |
3240.95 | 3213.75 | 542 |
| 1090 | -16.75 -0.52 % |
06-09-2024 12:15:00 Friday |
3235.35 3218.6 |
3238.2 | 3217.55 | 1407 |
| 1091 | -0.35 -0.01 % |
06-09-2024 11:15:00 Friday |
3231.35 3231 |
3240.45 | 3228.65 | 812 |
| 1092 | 11.3 0.35 % |
06-09-2024 10:15:00 Friday |
3219.6 3230.9 |
3236.35 | 3212.1 | 2409 |
| 1093 | -3 -0.09 % |
06-09-2024 09:15:00 Friday |
3219.6 3216.6 |
3259 | 3207.15 | 7320 |
| 1094 | 1.2 0.04 % |
05-09-2024 15:15:00 Thursday |
3210.2 3211.4 |
3217.85 | 3206 | 301 |
| 1095 | 11.2 0.35 % |
05-09-2024 14:15:00 Thursday |
3196.5 3207.7 |
3213 | 3185.75 | 1667 |
| 1096 | -7.85 -0.24 % |
05-09-2024 13:15:00 Thursday |
3204.3 3196.45 |
3206.1 | 3192.9 | 150 |
| 1097 | 1.05 0.03 % |
05-09-2024 12:15:00 Thursday |
3211.35 3212.4 |
3224.3 | 3211.35 | 613 |
| 1098 | 21.1 0.66 % |
05-09-2024 11:15:00 Thursday |
3190.8 3211.9 |
3214.95 | 3184.55 | 376 |
| 1099 | -9.2 -0.29 % |
05-09-2024 10:15:00 Thursday |
3200 3190.8 |
3201.8 | 3186.75 | 450 |
| 1100 | -14.55 -0.45 % |
05-09-2024 09:15:00 Thursday |
3214.95 3200.4 |
3227.2 | 3197.05 | 2016 |
| 1101 | -10.55 -0.33 % |
04-09-2024 15:15:00 Wednesday |
3220.65 3210.1 |
3220.65 | 3202 | 1122 |
| 1102 | -17 -0.53 % |
04-09-2024 14:15:00 Wednesday |
3235 3218 |
3241.95 | 3216 | 784 |
| 1103 | -2.2 -0.07 % |
04-09-2024 13:15:00 Wednesday |
3234.2 3232 |
3235.8 | 3221.8 | 841 |
| 1104 | 0.3 0.01 % |
04-09-2024 12:15:00 Wednesday |
3233.9 3234.2 |
3245 | 3227.3 | 3634 |
| 1105 | 27 0.84 % |
04-09-2024 11:15:00 Wednesday |
3205 3232 |
3234.75 | 3201.55 | 1672 |
| 1106 | 4.95 0.15 % |
04-09-2024 10:15:00 Wednesday |
3200 3204.95 |
3204.95 | 3188.05 | 422 |
| 1107 | 26.15 0.82 % |
04-09-2024 09:15:00 Wednesday |
3170.6 3196.75 |
3226.15 | 3170.6 | 3211 |
| 1108 | 1.2 0.04 % |
03-09-2024 15:15:00 Tuesday |
3173.05 3174.25 |
3174.25 | 3165.95 | 324 |
| 1109 | -10.2 -0.32 % |
03-09-2024 14:15:00 Tuesday |
3181.1 3170.9 |
3186.35 | 3170.9 | 158 |
| 1110 | -15.85 -0.5 % |
03-09-2024 13:15:00 Tuesday |
3188.5 3172.65 |
3188.5 | 3172.65 | 390 |
| 1111 | 0 0 % |
03-09-2024 12:15:00 Tuesday |
3185.3 3185.3 |
3190 | 3184.45 | 107 |
| 1112 | -5.7 -0.18 % |
03-09-2024 11:15:00 Tuesday |
3190.65 3184.95 |
3203.4 | 3184.95 | 213 |
| 1113 | 2 0.06 % |
03-09-2024 10:15:00 Tuesday |
3192.35 3194.35 |
3214 | 3183.9 | 680 |
| 1114 | 31.45 0.99 % |
03-09-2024 09:15:00 Tuesday |
3162.6 3194.05 |
3206.05 | 3162.6 | 2535 |
| 1115 | 7.65 0.24 % |
02-09-2024 15:15:00 Monday |
3160.35 3168 |
3168 | 3159.35 | 570 |
| 1116 | 2.55 0.08 % |
02-09-2024 14:15:00 Monday |
3157.25 3159.8 |
3167 | 3156.75 | 834 |
| 1117 | 0.8 0.03 % |
02-09-2024 13:15:00 Monday |
3160.95 3161.75 |
3162.2 | 3157.2 | 528 |
| 1118 | 3.65 0.12 % |
02-09-2024 12:15:00 Monday |
3157.45 3161.1 |
3172.4 | 3157.45 | 559 |
| 1119 | -2.65 -0.08 % |
02-09-2024 11:15:00 Monday |
3160 3157.35 |
3165 | 3153.75 | 459 |
| 1120 | -8 -0.25 % |
02-09-2024 10:15:00 Monday |
3173 3165 |
3173 | 3157.25 | 1294 |
| 1121 | 19.65 0.62 % |
02-09-2024 09:15:00 Monday |
3150 3169.65 |
3181.05 | 3138.8 | 5285 |
| 1122 | -0.55 -0.02 % |
30-08-2024 15:15:00 Friday |
3126 3125.45 |
3136.7 | 3122.1 | 1903 |
| 1123 | 17.35 0.56 % |
30-08-2024 14:15:00 Friday |
3108.65 3126 |
3128 | 3100.15 | 3133 |
| 1124 | 4.2 0.14 % |
30-08-2024 13:15:00 Friday |
3107.35 3111.55 |
3115 | 3102.75 | 718 |
| 1125 | 1.35 0.04 % |
30-08-2024 12:15:00 Friday |
3106.2 3107.55 |
3111.15 | 3101.8 | 906 |
| 1126 | 0.2 0.01 % |
30-08-2024 11:15:00 Friday |
3108.9 3109.1 |
3111.8 | 3101.45 | 1026 |
| 1127 | -1.15 -0.04 % |
30-08-2024 10:15:00 Friday |
3110 3108.85 |
3113.95 | 3098.55 | 1898 |
| 1128 | 29.75 0.97 % |
30-08-2024 09:15:00 Friday |
3080 3109.75 |
3116.25 | 3080 | 3455 |
| 1129 | 9 0.29 % |
29-08-2024 15:15:00 Thursday |
3080 3089 |
3090 | 3075.7 | 1906 |
| 1130 | 6.4 0.21 % |
29-08-2024 14:15:00 Thursday |
3073.6 3080 |
3082.65 | 3066.15 | 1741 |
| 1131 | 0.15 0 % |
29-08-2024 13:15:00 Thursday |
3073.4 3073.55 |
3075.25 | 3066.05 | 621 |
| 1132 | 3 0.1 % |
29-08-2024 12:15:00 Thursday |
3070.4 3073.4 |
3078.35 | 3068 | 400 |
| 1133 | -5.5 -0.18 % |
29-08-2024 11:15:00 Thursday |
3073 3067.5 |
3075.75 | 3049 | 1187 |
| 1134 | -3.85 -0.13 % |
29-08-2024 10:15:00 Thursday |
3077.15 3073.3 |
3082.1 | 3065 | 1367 |
| 1135 | 14.05 0.46 % |
29-08-2024 09:15:00 Thursday |
3068.05 3082.1 |
3091.35 | 3068 | 1879 |
| 1136 | 0.95 0.03 % |
28-08-2024 15:15:00 Wednesday |
3082.05 3083 |
3086.9 | 3081.3 | 410 |
| 1137 | -4.5 -0.15 % |
28-08-2024 14:15:00 Wednesday |
3088.55 3084.05 |
3088.55 | 3078.9 | 653 |
| 1138 | -2.1 -0.07 % |
28-08-2024 13:15:00 Wednesday |
3089.9 3087.8 |
3090.2 | 3084.95 | 163 |
| 1139 | 0.05 0 % |
28-08-2024 12:15:00 Wednesday |
3081.7 3081.75 |
3084.5 | 3081.7 | 143 |
| 1140 | -2.1 -0.07 % |
28-08-2024 11:15:00 Wednesday |
3084 3081.9 |
3087.45 | 3081.05 | 154 |
| 1141 | -2.9 -0.09 % |
28-08-2024 10:15:00 Wednesday |
3087.9 3085 |
3089.65 | 3071.3 | 184 |
| 1142 | -32.4 -1.04 % |
28-08-2024 09:15:00 Wednesday |
3124.4 3092 |
3124.4 | 3074.55 | 640 |
| 1143 | -4.15 -0.13 % |
27-08-2024 15:15:00 Tuesday |
3099.15 3095 |
3105.5 | 3095 | 223 |
| 1144 | 13.15 0.43 % |
27-08-2024 14:15:00 Tuesday |
3085.85 3099 |
3099.35 | 3085.85 | 541 |
| 1145 | -5.3 -0.17 % |
27-08-2024 13:15:00 Tuesday |
3091.1 3085.8 |
3091.1 | 3080.75 | 500 |
| 1146 | 0.8 0.03 % |
27-08-2024 12:15:00 Tuesday |
3089.2 3090 |
3097.85 | 3088 | 386 |
| 1147 | -8.95 -0.29 % |
27-08-2024 11:15:00 Tuesday |
3100 3091.05 |
3101.55 | 3090 | 73 |
| 1148 | 0 0 % |
27-08-2024 10:15:00 Tuesday |
3105.5 3105.5 |
3105.5 | 3093.9 | 138 |
| 1149 | 3.7 0.12 % |
27-08-2024 09:15:00 Tuesday |
3100.45 3104.15 |
3112 | 3088.2 | 382 |
| 1150 | -9.2 -0.3 % |
26-08-2024 15:15:00 Monday |
3109.5 3100.3 |
3109.55 | 3100.3 | 988 |
| 1151 | 12.1 0.39 % |
26-08-2024 14:15:00 Monday |
3099.3 3111.4 |
3111.9 | 3096.6 | 4513 |
| 1152 | 10.3 0.33 % |
26-08-2024 13:15:00 Monday |
3086.25 3096.55 |
3102.6 | 3085.8 | 781 |
| 1153 | -12.5 -0.4 % |
26-08-2024 12:15:00 Monday |
3102 3089.5 |
3109.85 | 3089.5 | 597 |
| 1154 | 8.65 0.28 % |
26-08-2024 11:15:00 Monday |
3092 3100.65 |
3102.75 | 3090.4 | 1628 |
| 1155 | 12 0.39 % |
26-08-2024 10:15:00 Monday |
3078 3090 |
3094.35 | 3076.8 | 3294 |
| 1156 | -4.2 -0.14 % |
26-08-2024 09:15:00 Monday |
3080.35 3076.15 |
3086 | 3062.55 | 2085 |
| 1157 | -1.95 -0.06 % |
23-08-2024 15:15:00 Friday |
3085.8 3083.85 |
3087.65 | 3080.1 | 756 |
| 1158 | -7.7 -0.25 % |
23-08-2024 14:15:00 Friday |
3090.65 3082.95 |
3094.35 | 3082.55 | 1235 |
| 1159 | 1.2 0.04 % |
23-08-2024 13:15:00 Friday |
3089.5 3090.7 |
3095.4 | 3087.55 | 744 |
| 1160 | -1.25 -0.04 % |
23-08-2024 12:15:00 Friday |
3092.25 3091 |
3095.85 | 3089.7 | 810 |
| 1161 | 6.3 0.2 % |
23-08-2024 11:15:00 Friday |
3088 3094.3 |
3099.6 | 3087 | 666 |
| 1162 | -12 -0.39 % |
23-08-2024 10:15:00 Friday |
3100 3088 |
3100 | 3087 | 1449 |
| 1163 | -31 -0.99 % |
23-08-2024 09:15:00 Friday |
3131 3100 |
3131 | 3094 | 2415 |
| 1164 | -2.3 -0.07 % |
22-08-2024 15:15:00 Thursday |
3128.95 3126.65 |
3133.25 | 3124.9 | 4220 |
| 1165 | 20 0.64 % |
22-08-2024 14:15:00 Thursday |
3108.65 3128.65 |
3128.95 | 3106.4 | 1050 |
| 1166 | 6.8 0.22 % |
22-08-2024 13:15:00 Thursday |
3102 3108.8 |
3113.8 | 3101.5 | 1984 |
| 1167 | -0.5 -0.02 % |
22-08-2024 12:15:00 Thursday |
3102.3 3101.8 |
3104.35 | 3098.6 | 708 |
| 1168 | -3.05 -0.1 % |
22-08-2024 11:15:00 Thursday |
3105.05 3102 |
3106.55 | 3093.85 | 1963 |
| 1169 | -15.45 -0.49 % |
22-08-2024 10:15:00 Thursday |
3127.25 3111.8 |
3133.75 | 3100.55 | 3587 |
| 1170 | 79.3 2.6 % |
22-08-2024 09:15:00 Thursday |
3051.05 3130.35 |
3140 | 3051.05 | 10176 |
| 1171 | 7.2 0.24 % |
21-08-2024 15:15:00 Wednesday |
3059.8 3067 |
3068.3 | 3058.65 | 436 |
| 1172 | 7.1 0.23 % |
21-08-2024 14:15:00 Wednesday |
3052.4 3059.5 |
3060 | 3049 | 710 |
| 1173 | -1.05 -0.03 % |
21-08-2024 13:15:00 Wednesday |
3053.45 3052.4 |
3054.3 | 3043.6 | 925 |
| 1174 | -8.75 -0.29 % |
21-08-2024 12:15:00 Wednesday |
3061.75 3053 |
3062.7 | 3051 | 698 |
| 1175 | -1.15 -0.04 % |
21-08-2024 11:15:00 Wednesday |
3061.95 3060.8 |
3065 | 3057 | 704 |
| 1176 | -14.4 -0.47 % |
21-08-2024 10:15:00 Wednesday |
3074.4 3060 |
3082 | 3059.2 | 1580 |
| 1177 | -6.15 -0.2 % |
21-08-2024 09:15:00 Wednesday |
3079 3072.85 |
3079 | 3060.55 | 1926 |
| 1178 | -4.35 -0.14 % |
20-08-2024 15:15:00 Tuesday |
3068 3063.65 |
3072.15 | 3061.5 | 172 |
| 1179 | 8.3 0.27 % |
20-08-2024 14:15:00 Tuesday |
3058.55 3066.85 |
3067.2 | 3052.85 | 623 |
| 1180 | -0.45 -0.01 % |
20-08-2024 13:15:00 Tuesday |
3055 3054.55 |
3058.6 | 3054.55 | 167 |
| 1181 | 5.9 0.19 % |
20-08-2024 12:15:00 Tuesday |
3052.95 3058.85 |
3060.5 | 3052.15 | 207 |
| 1182 | -2.05 -0.07 % |
20-08-2024 11:15:00 Tuesday |
3059.55 3057.5 |
3066.3 | 3053 | 168 |
| 1183 | -9.4 -0.31 % |
20-08-2024 10:15:00 Tuesday |
3067.4 3058 |
3068.75 | 3058 | 223 |
| 1184 | -14.1 -0.46 % |
20-08-2024 09:15:00 Tuesday |
3084.1 3070 |
3084.1 | 3063.25 | 660 |
| 1185 | -5.35 -0.18 % |
19-08-2024 15:15:00 Monday |
3056.6 3051.25 |
3058.85 | 3051.25 | 674 |
| 1186 | 1.95 0.06 % |
19-08-2024 14:15:00 Monday |
3053.05 3055 |
3058.95 | 3051 | 1015 |
| 1187 | -5.85 -0.19 % |
19-08-2024 13:15:00 Monday |
3060 3054.15 |
3061.35 | 3051 | 1113 |
| 1188 | 4 0.13 % |
19-08-2024 12:15:00 Monday |
3056 3060 |
3064.95 | 3055.45 | 1083 |
| 1189 | -4 -0.13 % |
19-08-2024 11:15:00 Monday |
3060 3056 |
3077 | 3055.65 | 968 |
| 1190 | -14.3 -0.46 % |
19-08-2024 10:15:00 Monday |
3075.7 3061.4 |
3077.95 | 3053.15 | 1927 |
| 1191 | -2.95 -0.1 % |
19-08-2024 09:15:00 Monday |
3074.45 3071.5 |
3087.7 | 3066.95 | 2635 |
| 1192 | -3.4 -0.11 % |
16-08-2024 15:15:00 Friday |
3061.3 3057.9 |
3064 | 3057.9 | 499 |
| 1193 | 12.65 0.41 % |
16-08-2024 14:15:00 Friday |
3048.65 3061.3 |
3061.3 | 3046 | 813 |
| 1194 | 6.55 0.22 % |
16-08-2024 13:15:00 Friday |
3041.95 3048.5 |
3049.85 | 3035.75 | 978 |
| 1195 | 0.15 0 % |
16-08-2024 12:15:00 Friday |
3042.55 3042.7 |
3046.35 | 3040 | 147 |
| 1196 | 4.65 0.15 % |
16-08-2024 11:15:00 Friday |
3038.95 3043.6 |
3044.3 | 3034.5 | 251 |
| 1197 | 3.6 0.12 % |
16-08-2024 10:15:00 Friday |
3035.8 3039.4 |
3042.45 | 3028.25 | 246 |
| 1198 | 15.95 0.53 % |
16-08-2024 09:15:00 Friday |
3020.6 3036.55 |
3052 | 3020.6 | 798 |
| 1199 | -5 -0.17 % |
14-08-2024 15:15:00 Wednesday |
3030 3025 |
3032.05 | 3025 | 613 |
| 1200 | 7.8 0.26 % |
14-08-2024 14:15:00 Wednesday |
3024.3 3032.1 |
3034.65 | 3022.35 | 1254 |
| 1201 | 6.45 0.21 % |
14-08-2024 13:15:00 Wednesday |
3014.6 3021.05 |
3025.9 | 2998.3 | 2046 |
| 1202 | -7.05 -0.23 % |
14-08-2024 12:15:00 Wednesday |
3024.05 3017 |
3027.4 | 3009.25 | 841 |
| 1203 | -11.6 -0.38 % |
14-08-2024 11:15:00 Wednesday |
3032.05 3020.45 |
3034.85 | 3011.4 | 1725 |
| 1204 | 8.2 0.27 % |
14-08-2024 10:15:00 Wednesday |
3026.75 3034.95 |
3042.8 | 3026.7 | 1473 |
| 1205 | -13.9 -0.46 % |
14-08-2024 09:15:00 Wednesday |
3042.4 3028.5 |
3058.15 | 3026.45 | 2209 |
| 1206 | -4 -0.13 % |
13-08-2024 15:15:00 Tuesday |
3046 3042 |
3049.7 | 3042 | 277 |
| 1207 | 0.15 0 % |
13-08-2024 14:15:00 Tuesday |
3046.6 3046.75 |
3051.4 | 3043.35 | 314 |
| 1208 | -8.55 -0.28 % |
13-08-2024 13:15:00 Tuesday |
3053.85 3045.3 |
3056 | 3040 | 192 |
| 1209 | 2.85 0.09 % |
13-08-2024 12:15:00 Tuesday |
3049.25 3052.1 |
3054.65 | 3048.85 | 233 |
| 1210 | -10.7 -0.35 % |
13-08-2024 11:15:00 Tuesday |
3059.95 3049.25 |
3064.7 | 3045.35 | 899 |
| 1211 | 9 0.3 % |
13-08-2024 10:15:00 Tuesday |
3050 3059 |
3066 | 3044.35 | 385 |
| 1212 | 20.4 0.67 % |
13-08-2024 09:15:00 Tuesday |
3030.95 3051.35 |
3054.85 | 3029 | 974 |
| 1213 | 3.15 0.1 % |
12-08-2024 15:15:00 Monday |
3051.9 3055.05 |
3057.25 | 3042 | 1298 |
| 1214 | -6.4 -0.21 % |
12-08-2024 14:15:00 Monday |
3054.95 3048.55 |
3057 | 3042.4 | 2156 |
| 1215 | -3.95 -0.13 % |
12-08-2024 13:15:00 Monday |
3058.9 3054.95 |
3064 | 3050.1 | 1548 |
| 1216 | -8.15 -0.27 % |
12-08-2024 12:15:00 Monday |
3066.7 3058.55 |
3070.35 | 3058.55 | 792 |
| 1217 | -5.3 -0.17 % |
12-08-2024 11:15:00 Monday |
3072 3066.7 |
3081.2 | 3066.7 | 817 |
| 1218 | 7.1 0.23 % |
12-08-2024 10:15:00 Monday |
3066 3073.1 |
3088.65 | 3066 | 1186 |
| 1219 | -64.4 -2.06 % |
12-08-2024 09:15:00 Monday |
3132.7 3068.3 |
3134 | 3065 | 1964 |
| 1220 | 3 0.1 % |
09-08-2024 15:15:00 Friday |
3134.35 3137.35 |
3137.35 | 3127.6 | 460 |
| 1221 | 4.3 0.14 % |
09-08-2024 14:15:00 Friday |
3131.7 3136 |
3136.2 | 3124.5 | 823 |
| 1222 | 17.15 0.55 % |
09-08-2024 13:15:00 Friday |
3115.25 3132.4 |
3132.4 | 3101 | 1107 |
| 1223 | -17.5 -0.56 % |
09-08-2024 12:15:00 Friday |
3129 3111.5 |
3129 | 3111.2 | 419 |
| 1224 | -6.65 -0.21 % |
09-08-2024 11:15:00 Friday |
3133 3126.35 |
3137.95 | 3126.35 | 743 |
| 1225 | -19.05 -0.6 % |
09-08-2024 10:15:00 Friday |
3156.15 3137.1 |
3156.15 | 3122.3 | 2206 |
| 1226 | -60.95 -1.89 % |
09-08-2024 09:15:00 Friday |
3217.15 3156.2 |
3217.15 | 3151 | 1741 |
| 1227 | -3.1 -0.1 % |
08-08-2024 15:15:00 Thursday |
3169 3165.9 |
3172.3 | 3158 | 1385 |
| 1228 | -16.35 -0.51 % |
08-08-2024 14:15:00 Thursday |
3186.4 3170.05 |
3186.85 | 3167.7 | 3352 |
| 1229 | 23.05 0.73 % |
08-08-2024 13:15:00 Thursday |
3160 3183.05 |
3191 | 3156.45 | 3915 |
| 1230 | -6.6 -0.21 % |
08-08-2024 12:15:00 Thursday |
3164.6 3158 |
3179.1 | 3148.95 | 7569 |
| 1231 | -39.8 -1.24 % |
08-08-2024 11:15:00 Thursday |
3204.8 3165 |
3205 | 3154 | 10455 |
| 1232 | -61.25 -1.88 % |
08-08-2024 10:15:00 Thursday |
3266.25 3205 |
3270 | 3194.3 | 13819 |
| 1233 | 76.6 2.4 % |
08-08-2024 09:15:00 Thursday |
3187.75 3264.35 |
3277.8 | 3155.05 | 40528 |
| 1234 | -2.4 -0.08 % |
07-08-2024 15:15:00 Wednesday |
3154 3151.6 |
3158.1 | 3146.8 | 1071 |
| 1235 | 8 0.25 % |
07-08-2024 14:15:00 Wednesday |
3142 3150 |
3190 | 3133.4 | 8241 |
| 1236 | 25.1 0.81 % |
07-08-2024 13:15:00 Wednesday |
3116.05 3141.15 |
3149.1 | 3116.05 | 585 |
| 1237 | -6.15 -0.2 % |
07-08-2024 12:15:00 Wednesday |
3122.75 3116.6 |
3122.75 | 3101.3 | 270 |
| 1238 | 1 0.03 % |
07-08-2024 11:15:00 Wednesday |
3116.1 3117.1 |
3125.35 | 3107.6 | 671 |
| 1239 | 11.1 0.36 % |
07-08-2024 10:15:00 Wednesday |
3112.3 3123.4 |
3125.45 | 3087.6 | 2480 |
| 1240 | 4.5 0.15 % |
07-08-2024 09:15:00 Wednesday |
3099 3103.5 |
3106.3 | 3058.85 | 1563 |
| 1241 | 1.7 0.06 % |
06-08-2024 15:15:00 Tuesday |
3054.4 3056.1 |
3069.3 | 3047.85 | 314 |
| 1242 | -17.55 -0.57 % |
06-08-2024 14:15:00 Tuesday |
3063 3045.45 |
3070.75 | 3045 | 1354 |
| 1243 | -28.45 -0.92 % |
06-08-2024 13:15:00 Tuesday |
3096.15 3067.7 |
3098.45 | 3067.7 | 283 |
| 1244 | -21 -0.67 % |
06-08-2024 12:15:00 Tuesday |
3117.45 3096.45 |
3120.55 | 3092.15 | 405 |
| 1245 | 8.35 0.27 % |
06-08-2024 11:15:00 Tuesday |
3107.95 3116.3 |
3124.95 | 3104.8 | 499 |
| 1246 | -16.15 -0.52 % |
06-08-2024 10:15:00 Tuesday |
3122 3105.85 |
3122 | 3095.05 | 762 |
| 1247 | 49.45 1.61 % |
06-08-2024 09:15:00 Tuesday |
3070 3119.45 |
3133.05 | 3065.2 | 1733 |
| 1248 | 5.05 0.16 % |
05-08-2024 15:15:00 Monday |
3071.05 3076.1 |
3077.2 | 3068 | 485 |
| 1249 | -2.85 -0.09 % |
05-08-2024 14:15:00 Monday |
3077.25 3074.4 |
3082.75 | 3069 | 519 |
| 1250 | 3.05 0.1 % |
05-08-2024 13:15:00 Monday |
3078.25 3081.3 |
3082.7 | 3071.6 | 586 |
| 1251 | -9.3 -0.3 % |
05-08-2024 12:15:00 Monday |
3083.3 3074 |
3084 | 3064 | 1774 |
| 1252 | 5.35 0.17 % |
05-08-2024 11:15:00 Monday |
3080.85 3086.2 |
3096.75 | 3069.15 | 889 |
| 1253 | -37.85 -1.21 % |
05-08-2024 10:15:00 Monday |
3121.85 3084 |
3128.4 | 3084 | 664 |
| 1254 | 54.05 1.76 % |
05-08-2024 09:15:00 Monday |
3071.35 3125.4 |
3136 | 3071.35 | 3191 |
| 1255 | -1.25 -0.04 % |
02-08-2024 15:15:00 Friday |
3135.25 3134 |
3138.55 | 3130.2 | 457 |
| 1256 | -13.7 -0.44 % |
02-08-2024 14:15:00 Friday |
3146 3132.3 |
3154 | 3130 | 1321 |
| 1257 | 23.55 0.75 % |
02-08-2024 13:15:00 Friday |
3122.45 3146 |
3147.05 | 3122.4 | 907 |
| 1258 | -12.35 -0.39 % |
02-08-2024 12:15:00 Friday |
3135 3122.65 |
3138.2 | 3117.05 | 771 |
| 1259 | -6.75 -0.21 % |
02-08-2024 11:15:00 Friday |
3140 3133.25 |
3147.6 | 3129.5 | 1039 |
| 1260 | 8.9 0.28 % |
02-08-2024 10:15:00 Friday |
3128.8 3137.7 |
3140.45 | 3119.8 | 984 |
| 1261 | 2.75 0.09 % |
02-08-2024 09:15:00 Friday |
3123.45 3126.2 |
3145.5 | 3111.05 | 2611 |
| 1262 | 11.35 0.36 % |
01-08-2024 15:15:00 Thursday |
3120.4 3131.75 |
3137 | 3118.45 | 720 |
| 1263 | -22.1 -0.7 % |
01-08-2024 14:15:00 Thursday |
3142.5 3120.4 |
3142.5 | 3115 | 1360 |
| 1264 | -20.2 -0.64 % |
01-08-2024 13:15:00 Thursday |
3165.6 3145.4 |
3169.05 | 3140.65 | 990 |
| 1265 | -9.55 -0.3 % |
01-08-2024 12:15:00 Thursday |
3174.55 3165 |
3174.85 | 3165 | 663 |
| 1266 | -3.75 -0.12 % |
01-08-2024 11:15:00 Thursday |
3176.65 3172.9 |
3191.9 | 3170.5 | 724 |
| 1267 | -24.65 -0.77 % |
01-08-2024 10:15:00 Thursday |
3200 3175.35 |
3206.3 | 3174.95 | 1570 |
| 1268 | 13 0.41 % |
01-08-2024 09:15:00 Thursday |
3187 3200 |
3200.85 | 3166 | 2588 |
| 1269 | 5.65 0.18 % |
31-07-2024 15:15:00 Wednesday |
3187.2 3192.85 |
3197.05 | 3181.9 | 399 |
| 1270 | 3.45 0.11 % |
31-07-2024 14:15:00 Wednesday |
3182 3185.45 |
3190.9 | 3180 | 319 |
| 1271 | -12.05 -0.38 % |
31-07-2024 13:15:00 Wednesday |
3193.05 3181 |
3195.95 | 3180.6 | 336 |
| 1272 | 1.55 0.05 % |
31-07-2024 12:15:00 Wednesday |
3191.5 3193.05 |
3193.7 | 3186.5 | 186 |
| 1273 | -5.4 -0.17 % |
31-07-2024 11:15:00 Wednesday |
3193.15 3187.75 |
3197.15 | 3183.85 | 245 |
| 1274 | -15.75 -0.49 % |
31-07-2024 10:15:00 Wednesday |
3204.5 3188.75 |
3212.8 | 3188.2 | 1025 |
| 1275 | 36.5 1.15 % |
31-07-2024 09:15:00 Wednesday |
3168 3204.5 |
3214.7 | 3156.9 | 1244 |
| 1276 | -3.5 -0.11 % |
30-07-2024 15:15:00 Tuesday |
3155.55 3152.05 |
3157.5 | 3149.65 | 260 |
| 1277 | -14.6 -0.46 % |
30-07-2024 14:15:00 Tuesday |
3167.65 3153.05 |
3176.55 | 3153.05 | 1038 |
| 1278 | 8.15 0.26 % |
30-07-2024 13:15:00 Tuesday |
3160.55 3168.7 |
3170.6 | 3152 | 485 |
| 1279 | -12.95 -0.41 % |
30-07-2024 12:15:00 Tuesday |
3175.95 3163 |
3175.95 | 3160.25 | 405 |
| 1280 | -6.2 -0.19 % |
30-07-2024 11:15:00 Tuesday |
3183.75 3177.55 |
3185.7 | 3170.45 | 724 |
| 1281 | -20.05 -0.63 % |
30-07-2024 10:15:00 Tuesday |
3201.05 3181 |
3221.45 | 3159 | 2670 |
| 1282 | 34 1.07 % |
30-07-2024 09:15:00 Tuesday |
3166 3200 |
3230.25 | 3150 | 3566 |
| 1283 | 1.75 0.06 % |
29-07-2024 15:15:00 Monday |
3150.05 3151.8 |
3153 | 3148.2 | 442 |
| 1284 | -1 -0.03 % |
29-07-2024 14:15:00 Monday |
3153.05 3152.05 |
3154.5 | 3149 | 593 |
| 1285 | 11.45 0.36 % |
29-07-2024 13:15:00 Monday |
3138.6 3150.05 |
3155.95 | 3138.6 | 972 |
| 1286 | 1.2 0.04 % |
29-07-2024 12:15:00 Monday |
3137.3 3138.5 |
3144.5 | 3132.65 | 1021 |
| 1287 | -7.2 -0.23 % |
29-07-2024 11:15:00 Monday |
3149.2 3142 |
3152.7 | 3134.7 | 1345 |
| 1288 | 5 0.16 % |
29-07-2024 10:15:00 Monday |
3145 3150 |
3160 | 3144.2 | 1869 |
| 1289 | 15.35 0.49 % |
29-07-2024 09:15:00 Monday |
3133 3148.35 |
3155.7 | 3127.8 | 3151 |
| 1290 | 1.5 0.05 % |
26-07-2024 15:15:00 Friday |
3137 3138.5 |
3144.95 | 3131.85 | 121 |
| 1291 | 9.7 0.31 % |
26-07-2024 14:15:00 Friday |
3127.15 3136.85 |
3136.85 | 3121.4 | 188 |
| 1292 | -16.25 -0.52 % |
26-07-2024 13:15:00 Friday |
3139.9 3123.65 |
3142.25 | 3122.5 | 388 |
| 1293 | 5.15 0.16 % |
26-07-2024 12:15:00 Friday |
3132.55 3137.7 |
3140.95 | 3125.5 | 199 |
| 1294 | -0.65 -0.02 % |
26-07-2024 11:15:00 Friday |
3132.9 3132.25 |
3134.3 | 3123.85 | 314 |
| 1295 | -6 -0.19 % |
26-07-2024 10:15:00 Friday |
3143.05 3137.05 |
3147.55 | 3132.5 | 820 |
| 1296 | 16.35 0.52 % |
26-07-2024 09:15:00 Friday |
3128.5 3144.85 |
3147.55 | 3118.2 | 419 |
| 1297 | 0 0 % |
25-07-2024 15:15:00 Thursday |
3110 3110 |
3111.65 | 3107.75 | 287 |
| 1298 | 5.85 0.19 % |
25-07-2024 14:15:00 Thursday |
3105 3110.85 |
3113 | 3103.35 | 701 |
| 1299 | 3.7 0.12 % |
25-07-2024 13:15:00 Thursday |
3101.15 3104.85 |
3105.2 | 3091.35 | 495 |
| 1300 | 0.35 0.01 % |
25-07-2024 12:15:00 Thursday |
3098.15 3098.5 |
3102.35 | 3090.6 | 688 |
| 1301 | 3.6 0.12 % |
25-07-2024 11:15:00 Thursday |
3094.75 3098.35 |
3106.55 | 3092.8 | 1099 |
| 1302 | 0.8 0.03 % |
25-07-2024 10:15:00 Thursday |
3092.65 3093.45 |
3095.5 | 3085.95 | 1109 |
| 1303 | -15.35 -0.49 % |
25-07-2024 09:15:00 Thursday |
3109.65 3094.3 |
3109.65 | 3085.85 | 3719 |
| 1304 | -4.3 -0.14 % |
24-07-2024 15:15:00 Wednesday |
3110.3 3106 |
3112.85 | 3106 | 1200 |
| 1305 | 3.25 0.1 % |
24-07-2024 14:15:00 Wednesday |
3107.35 3110.6 |
3115.15 | 3104.05 | 2019 |
| 1306 | -9.25 -0.3 % |
24-07-2024 13:15:00 Wednesday |
3114.45 3105.2 |
3115.75 | 3098.8 | 3288 |
| 1307 | 2.85 0.09 % |
24-07-2024 12:15:00 Wednesday |
3110.5 3113.35 |
3118.15 | 3102.55 | 1354 |
| 1308 | -5.7 -0.18 % |
24-07-2024 11:15:00 Wednesday |
3115.7 3110 |
3118.1 | 3106.75 | 1502 |
| 1309 | -4.8 -0.15 % |
24-07-2024 10:15:00 Wednesday |
3120.5 3115.7 |
3133.55 | 3113.45 | 2494 |
| 1310 | -51.4 -1.62 % |
24-07-2024 09:15:00 Wednesday |
3172.5 3121.1 |
3172.5 | 3120 | 2821 |
| 1311 | -0.5 -0.02 % |
23-07-2024 15:15:00 Tuesday |
3173.05 3172.55 |
3176.75 | 3171.25 | 329 |
| 1312 | -12.05 -0.38 % |
23-07-2024 14:15:00 Tuesday |
3183.3 3171.25 |
3199 | 3171.25 | 2230 |
| 1313 | 21 0.66 % |
23-07-2024 13:15:00 Tuesday |
3170.8 3191.8 |
3200.2 | 3168.9 | 1041 |
| 1314 | 0.4 0.01 % |
23-07-2024 12:15:00 Tuesday |
3170.4 3170.8 |
3180 | 3100 | 1505 |
| 1315 | 10.15 0.32 % |
23-07-2024 11:15:00 Tuesday |
3165.25 3175.4 |
3175.4 | 3148.05 | 2347 |
| 1316 | 17.6 0.56 % |
23-07-2024 10:15:00 Tuesday |
3153.3 3170.9 |
3170.9 | 3151.7 | 344 |
| 1317 | 6.15 0.2 % |
23-07-2024 09:15:00 Tuesday |
3150 3156.15 |
3180 | 3143 | 1262 |
| 1318 | -10 -0.32 % |
22-07-2024 15:15:00 Monday |
3150 3140 |
3154.1 | 3140 | 487 |
| 1319 | 4.15 0.13 % |
22-07-2024 14:15:00 Monday |
3145.85 3150 |
3152.6 | 3143.65 | 617 |
| 1320 | 5.3 0.17 % |
22-07-2024 13:15:00 Monday |
3144.65 3149.95 |
3149.95 | 3140.65 | 179 |
| 1321 | 5.05 0.16 % |
22-07-2024 12:15:00 Monday |
3137.95 3143 |
3145 | 3128.15 | 269 |
| 1322 | 1.05 0.03 % |
22-07-2024 11:15:00 Monday |
3136.85 3137.9 |
3138.5 | 3128.15 | 413 |
| 1323 | -1.4 -0.04 % |
22-07-2024 10:15:00 Monday |
3142.95 3141.55 |
3154 | 3138 | 846 |
| 1324 | 4.45 0.14 % |
22-07-2024 09:15:00 Monday |
3135.05 3139.5 |
3144.5 | 3105.85 | 2032 |
| 1325 | -0.8 -0.03 % |
19-07-2024 15:15:00 Friday |
3134 3133.2 |
3137.55 | 3129 | 1326 |
| 1326 | -0.25 -0.01 % |
19-07-2024 14:15:00 Friday |
3134.25 3134 |
3140.95 | 3122.15 | 2328 |
| 1327 | 2.25 0.07 % |
19-07-2024 13:15:00 Friday |
3128.45 3130.7 |
3143.55 | 3127.5 | 1387 |
| 1328 | -28.15 -0.89 % |
19-07-2024 12:15:00 Friday |
3154.15 3126 |
3154.15 | 3125 | 1701 |
| 1329 | -9.7 -0.31 % |
19-07-2024 11:15:00 Friday |
3161.5 3151.8 |
3166.55 | 3142.6 | 1552 |
| 1330 | -11.45 -0.36 % |
19-07-2024 10:15:00 Friday |
3176.15 3164.7 |
3194.4 | 3156.95 | 4124 |
| 1331 | -14.55 -0.46 % |
19-07-2024 09:15:00 Friday |
3195 3180.45 |
3244.65 | 3176.55 | 19863 |
| 1332 | -5.05 -0.16 % |
18-07-2024 15:15:00 Thursday |
3195.7 3190.65 |
3200 | 3187.8 | 330 |
| 1333 | -3.3 -0.1 % |
18-07-2024 14:15:00 Thursday |
3199 3195.7 |
3202.7 | 3187.7 | 921 |
| 1334 | 7.5 0.23 % |
18-07-2024 13:15:00 Thursday |
3194.65 3202.15 |
3210.85 | 3194.65 | 523 |
| 1335 | 20.95 0.66 % |
18-07-2024 12:15:00 Thursday |
3177 3197.95 |
3198 | 3177 | 320 |
| 1336 | 10.65 0.34 % |
18-07-2024 11:15:00 Thursday |
3168.65 3179.3 |
3179.3 | 3165.15 | 441 |
| 1337 | -6.75 -0.21 % |
18-07-2024 10:15:00 Thursday |
3174.05 3167.3 |
3178.65 | 3153 | 523 |
| 1338 | -0.8 -0.03 % |
18-07-2024 09:15:00 Thursday |
3176.05 3175.25 |
3225.15 | 3157.7 | 3392 |
| 1339 | 6.5 0.21 % |
16-07-2024 15:15:00 Tuesday |
3170 3176.5 |
3177 | 3166.6 | 535 |
| 1340 | -7.8 -0.25 % |
16-07-2024 14:15:00 Tuesday |
3179.7 3171.9 |
3185 | 3169.45 | 970 |
| 1341 | -8 -0.25 % |
16-07-2024 13:15:00 Tuesday |
3187.7 3179.7 |
3188.1 | 3171.15 | 1262 |
| 1342 | 14.75 0.46 % |
16-07-2024 12:15:00 Tuesday |
3176.45 3191.2 |
3193.4 | 3168.7 | 1705 |
| 1343 | 21.1 0.67 % |
16-07-2024 11:15:00 Tuesday |
3155.05 3176.15 |
3179 | 3151.9 | 1056 |
| 1344 | -18.65 -0.59 % |
16-07-2024 10:15:00 Tuesday |
3172.7 3154.05 |
3176.3 | 3147.35 | 1607 |
| 1345 | 0.75 0.02 % |
16-07-2024 09:15:00 Tuesday |
3171.4 3172.15 |
3191.85 | 3165.45 | 2492 |
| 1346 | 3.2 0.1 % |
15-07-2024 15:15:00 Monday |
3166.8 3170 |
3176 | 3166.8 | 330 |
| 1347 | 2.2 0.07 % |
15-07-2024 14:15:00 Monday |
3166.15 3168.35 |
3172.85 | 3163.2 | 374 |
| 1348 | -14.45 -0.45 % |
15-07-2024 13:15:00 Monday |
3181 3166.55 |
3182.85 | 3165 | 246 |
| 1349 | -4.95 -0.16 % |
15-07-2024 12:15:00 Monday |
3181.85 3176.9 |
3184.55 | 3172.8 | 483 |
| 1350 | 9.25 0.29 % |
15-07-2024 11:15:00 Monday |
3176.65 3185.9 |
3186.95 | 3169.9 | 1084 |
| 1351 | 7.25 0.23 % |
15-07-2024 10:15:00 Monday |
3169.15 3176.4 |
3190.6 | 3164.6 | 1035 |
| 1352 | 17 0.54 % |
15-07-2024 09:15:00 Monday |
3149 3166 |
3169.2 | 3141.4 | 721 |
| 1353 | 4.15 0.13 % |
12-07-2024 15:15:00 Friday |
3144.85 3149 |
3155 | 3144.7 | 151 |
| 1354 | -9.3 -0.29 % |
12-07-2024 14:15:00 Friday |
3156.85 3147.55 |
3157 | 3141.7 | 569 |
| 1355 | 5.65 0.18 % |
12-07-2024 13:15:00 Friday |
3154.35 3160 |
3170 | 3153.3 | 294 |
| 1356 | -5.2 -0.16 % |
12-07-2024 12:15:00 Friday |
3157.1 3151.9 |
3164.25 | 3150 | 159 |
| 1357 | 3.7 0.12 % |
12-07-2024 11:15:00 Friday |
3153.3 3157 |
3157.25 | 3150.65 | 277 |
| 1358 | 15 0.48 % |
12-07-2024 10:15:00 Friday |
3145 3160 |
3164.05 | 3138.4 | 290 |
| 1359 | 0.45 0.01 % |
12-07-2024 09:15:00 Friday |
3140.7 3141.15 |
3162.25 | 3140.7 | 349 |
| 1360 | 8.35 0.26 % |
11-07-2024 15:15:00 Thursday |
3158 3166.35 |
3168 | 3158 | 147 |
| 1361 | 10.3 0.33 % |
11-07-2024 14:15:00 Thursday |
3149 3159.3 |
3162.95 | 3140.15 | 418 |
| 1362 | 1 0.03 % |
11-07-2024 13:15:00 Thursday |
3148.7 3149.7 |
3150 | 3141.7 | 81 |
| 1363 | 4.6 0.15 % |
11-07-2024 12:15:00 Thursday |
3137.9 3142.5 |
3148.4 | 3137.9 | 279 |
| 1364 | 3.2 0.1 % |
11-07-2024 11:15:00 Thursday |
3131.3 3134.5 |
3137.9 | 3125.95 | 301 |
| 1365 | -21.05 -0.67 % |
11-07-2024 10:15:00 Thursday |
3152.15 3131.1 |
3152.15 | 3124.65 | 281 |
| 1366 | -9.95 -0.31 % |
11-07-2024 09:15:00 Thursday |
3161.7 3151.75 |
3173.85 | 3131 | 1065 |
| 1367 | -0.6 -0.02 % |
10-07-2024 15:15:00 Wednesday |
3163.25 3162.65 |
3164.4 | 3155.05 | 528 |
| 1368 | -7.8 -0.25 % |
10-07-2024 14:15:00 Wednesday |
3165 3157.2 |
3180 | 3157.2 | 478 |
| 1369 | 0.9 0.03 % |
10-07-2024 13:15:00 Wednesday |
3161.1 3162 |
3162.75 | 3140 | 311 |
| 1370 | -6.85 -0.22 % |
10-07-2024 12:15:00 Wednesday |
3169.05 3162.2 |
3172.55 | 3157.75 | 592 |
| 1371 | 6.9 0.22 % |
10-07-2024 11:15:00 Wednesday |
3165.15 3172.05 |
3177.95 | 3153.8 | 1615 |
| 1372 | -0.15 0 % |
10-07-2024 10:15:00 Wednesday |
3170.95 3170.8 |
3200 | 3128 | 4695 |
| 1373 | 28.25 0.9 % |
10-07-2024 09:15:00 Wednesday |
3134.45 3162.7 |
3171.7 | 3122.5 | 2279 |
| 1374 | 0.95 0.03 % |
09-07-2024 15:15:00 Tuesday |
3113.05 3114 |
3114.7 | 3110.15 | 717 |
| 1375 | -0.3 -0.01 % |
09-07-2024 14:15:00 Tuesday |
3113.55 3113.25 |
3115.6 | 3108.5 | 1098 |
| 1376 | 4.7 0.15 % |
09-07-2024 13:15:00 Tuesday |
3107.35 3112.05 |
3116.05 | 3105.55 | 1233 |
| 1377 | -5.05 -0.16 % |
09-07-2024 12:15:00 Tuesday |
3111.5 3106.45 |
3115 | 3104.45 | 1636 |
| 1378 | 1.8 0.06 % |
09-07-2024 11:15:00 Tuesday |
3111.75 3113.55 |
3120 | 3105 | 1768 |
| 1379 | 21.45 0.69 % |
09-07-2024 10:15:00 Tuesday |
3093.3 3114.75 |
3115 | 3091.05 | 2164 |
| 1380 | 26.4 0.86 % |
09-07-2024 09:15:00 Tuesday |
3069.85 3096.25 |
3098.5 | 3069.85 | 2256 |
| 1381 | -3.2 -0.1 % |
08-07-2024 15:15:00 Monday |
3071 3067.8 |
3071.2 | 3062.75 | 635 |
| 1382 | 7.95 0.26 % |
08-07-2024 14:15:00 Monday |
3063.05 3071 |
3072.15 | 3061.65 | 1644 |
| 1383 | 3.3 0.11 % |
08-07-2024 13:15:00 Monday |
3059.75 3063.05 |
3066.45 | 3057.35 | 502 |
| 1384 | -8.3 -0.27 % |
08-07-2024 12:15:00 Monday |
3066.3 3058 |
3071.25 | 3058 | 382 |
| 1385 | -9.65 -0.31 % |
08-07-2024 11:15:00 Monday |
3075.95 3066.3 |
3077.35 | 3064.15 | 969 |
| 1386 | -14.2 -0.46 % |
08-07-2024 10:15:00 Monday |
3089 3074.8 |
3092.5 | 3072 | 312 |
| 1387 | -11.15 -0.36 % |
08-07-2024 09:15:00 Monday |
3100 3088.85 |
3103.65 | 3080 | 740 |
| 1388 | -6.8 -0.22 % |
05-07-2024 15:15:00 Friday |
3098.6 3091.8 |
3102.75 | 3091.8 | 460 |
| 1389 | 6.55 0.21 % |
05-07-2024 14:15:00 Friday |
3093.45 3100 |
3100.85 | 3090 | 1244 |
| 1390 | 0.55 0.02 % |
05-07-2024 13:15:00 Friday |
3092.45 3093 |
3100 | 3090.25 | 608 |
| 1391 | 2.1 0.07 % |
05-07-2024 12:15:00 Friday |
3090.2 3092.3 |
3099.95 | 3090 | 1204 |
| 1392 | 0.25 0.01 % |
05-07-2024 11:15:00 Friday |
3094 3094.25 |
3100 | 3090 | 670 |
| 1393 | -11.3 -0.36 % |
05-07-2024 10:15:00 Friday |
3102.35 3091.05 |
3104.75 | 3089.5 | 1703 |
| 1394 | 12.6 0.41 % |
05-07-2024 09:15:00 Friday |
3088.85 3101.45 |
3104.95 | 3084.65 | 2575 |
| 1395 | 1.45 0.05 % |
04-07-2024 15:15:00 Thursday |
3093.85 3095.3 |
3099.35 | 3091 | 266 |
| 1396 | -13.45 -0.43 % |
04-07-2024 14:15:00 Thursday |
3108 3094.55 |
3109.05 | 3094.55 | 387 |
| 1397 | -1.1 -0.04 % |
04-07-2024 13:15:00 Thursday |
3110.75 3109.65 |
3118.25 | 3107.95 | 226 |
| 1398 | -7.05 -0.23 % |
04-07-2024 12:15:00 Thursday |
3114.3 3107.25 |
3115.15 | 3105 | 305 |
| 1399 | 5.25 0.17 % |
04-07-2024 11:15:00 Thursday |
3109.05 3114.3 |
3118.8 | 3108.8 | 260 |
| 1400 | -4.4 -0.14 % |
04-07-2024 10:15:00 Thursday |
3113.05 3108.65 |
3113.05 | 3097.7 | 559 |
| 1401 | -1.7 -0.05 % |
04-07-2024 09:15:00 Thursday |
3111.8 3110.1 |
3130.95 | 3105.9 | 1040 |
| 1402 | 1.3 0.04 % |
03-07-2024 15:15:00 Wednesday |
3113.7 3115 |
3116.55 | 3107.5 | 597 |
| 1403 | 21.1 0.68 % |
03-07-2024 14:15:00 Wednesday |
3092.55 3113.65 |
3117 | 3083.05 | 1239 |
| 1404 | 2.35 0.08 % |
03-07-2024 13:15:00 Wednesday |
3087.05 3089.4 |
3100.8 | 3085 | 1071 |
| 1405 | 4.6 0.15 % |
03-07-2024 12:15:00 Wednesday |
3084.7 3089.3 |
3104.25 | 3082.5 | 844 |
| 1406 | -32.5 -1.04 % |
03-07-2024 11:15:00 Wednesday |
3117.5 3085 |
3118.75 | 3076.8 | 1792 |
| 1407 | 1.45 0.05 % |
03-07-2024 10:15:00 Wednesday |
3116.15 3117.6 |
3122.8 | 3112.8 | 1359 |
| 1408 | 30.65 0.99 % |
03-07-2024 09:15:00 Wednesday |
3085.75 3116.4 |
3120 | 3085.75 | 5808 |
| 1409 | -5 -0.16 % |
02-07-2024 15:15:00 Tuesday |
3087 3082 |
3087.55 | 3080 | 231 |
| 1410 | 4.15 0.13 % |
02-07-2024 14:15:00 Tuesday |
3082.85 3087 |
3087.45 | 3078.45 | 277 |
| 1411 | -1.35 -0.04 % |
02-07-2024 13:15:00 Tuesday |
3084.05 3082.7 |
3087.6 | 3077.6 | 397 |
| 1412 | 2.6 0.08 % |
02-07-2024 12:15:00 Tuesday |
3082.05 3084.65 |
3086.9 | 3070 | 1003 |
| 1413 | -14.95 -0.48 % |
02-07-2024 11:15:00 Tuesday |
3101.45 3086.5 |
3101.45 | 3082.1 | 677 |
| 1414 | -25 -0.8 % |
02-07-2024 10:15:00 Tuesday |
3128 3103 |
3128 | 3101 | 430 |
| 1415 | 17.55 0.56 % |
02-07-2024 09:15:00 Tuesday |
3111.35 3128.9 |
3130.55 | 3090.5 | 1784 |
| 1416 | -3.7 -0.12 % |
01-07-2024 15:15:00 Monday |
3123.2 3119.5 |
3125 | 3118.95 | 307 |
| 1417 | -2.3 -0.07 % |
01-07-2024 14:15:00 Monday |
3124.35 3122.05 |
3125.9 | 3116.65 | 594 |
| 1418 | -0.65 -0.02 % |
01-07-2024 13:15:00 Monday |
3125 3124.35 |
3129.1 | 3120.25 | 610 |
| 1419 | -13.8 -0.44 % |
01-07-2024 12:15:00 Monday |
3141.8 3128 |
3141.8 | 3125.8 | 483 |
| 1420 | -7.35 -0.23 % |
01-07-2024 11:15:00 Monday |
3150.35 3143 |
3150.75 | 3136.45 | 634 |
| 1421 | -11.05 -0.35 % |
01-07-2024 10:15:00 Monday |
3163.05 3152 |
3171 | 3151 | 596 |
| 1422 | -10.95 -0.35 % |
01-07-2024 09:15:00 Monday |
3171.95 3161 |
3171.95 | 3143.3 | 1234 |
| 1423 | -7.95 -0.25 % |
28-06-2024 15:15:00 Friday |
3160 3152.05 |
3161.8 | 3152.05 | 439 |
| 1424 | -0.5 -0.02 % |
28-06-2024 14:15:00 Friday |
3158.15 3157.65 |
3160.8 | 3149.95 | 1168 |
| 1425 | 5.65 0.18 % |
28-06-2024 13:15:00 Friday |
3154.05 3159.7 |
3161.85 | 3154.05 | 328 |
| 1426 | -13.45 -0.42 % |
28-06-2024 12:15:00 Friday |
3165 3151.55 |
3165 | 3151 | 632 |
| 1427 | -10.3 -0.32 % |
28-06-2024 11:15:00 Friday |
3175.3 3165 |
3182.35 | 3165 | 877 |
| 1428 | -4.3 -0.14 % |
28-06-2024 10:15:00 Friday |
3179.05 3174.75 |
3184.45 | 3164.5 | 1269 |
| 1429 | 31 0.98 % |
28-06-2024 09:15:00 Friday |
3147.4 3178.4 |
3190 | 3147.4 | 2660 |
| 1430 | 3.3 0.11 % |
27-06-2024 15:15:00 Thursday |
3142.45 3145.75 |
3156.95 | 3133.95 | 1152 |
| 1431 | 3.15 0.1 % |
27-06-2024 14:15:00 Thursday |
3143.3 3146.45 |
3154.65 | 3138.75 | 264 |
| 1432 | -14.2 -0.45 % |
27-06-2024 13:15:00 Thursday |
3159.9 3145.7 |
3168 | 3142.75 | 504 |
| 1433 | 6.1 0.19 % |
27-06-2024 12:15:00 Thursday |
3156.3 3162.4 |
3164 | 3146.95 | 347 |
| 1434 | 14.9 0.47 % |
27-06-2024 11:15:00 Thursday |
3140.3 3155.2 |
3155.2 | 3137.7 | 306 |
| 1435 | -33.1 -1.04 % |
27-06-2024 10:15:00 Thursday |
3172.3 3139.2 |
3172.3 | 3133.5 | 824 |
| 1436 | -28.95 -0.9 % |
27-06-2024 09:15:00 Thursday |
3199.25 3170.3 |
3199.25 | 3155.4 | 1311 |
| 1437 | 2 0.06 % |
26-06-2024 15:15:00 Wednesday |
3175.5 3177.5 |
3178.8 | 3170 | 1068 |
| 1438 | -19.75 -0.62 % |
26-06-2024 14:15:00 Wednesday |
3197.55 3177.8 |
3197.55 | 3169.65 | 3168 |
| 1439 | 25.6 0.81 % |
26-06-2024 13:15:00 Wednesday |
3169 3194.6 |
3199.85 | 3167 | 5212 |
| 1440 | -0.35 -0.01 % |
26-06-2024 12:15:00 Wednesday |
3169.35 3169 |
3173.35 | 3160.8 | 1742 |
| 1441 | -5.6 -0.18 % |
26-06-2024 11:15:00 Wednesday |
3174.95 3169.35 |
3179.25 | 3164 | 2428 |
| 1442 | 21.9 0.69 % |
26-06-2024 10:15:00 Wednesday |
3153.05 3174.95 |
3178.4 | 3150 | 4137 |
| 1443 | 15.35 0.49 % |
26-06-2024 09:15:00 Wednesday |
3135.05 3150.4 |
3165 | 3135.05 | 3515 |
| 1444 | -6.25 -0.2 % |
25-06-2024 15:15:00 Tuesday |
3138.95 3132.7 |
3142.5 | 3132.7 | 672 |
| 1445 | 3.15 0.1 % |
25-06-2024 14:15:00 Tuesday |
3139 3142.15 |
3143.4 | 3128.95 | 1220 |
| 1446 | 2.25 0.07 % |
25-06-2024 13:15:00 Tuesday |
3136.75 3139 |
3142.9 | 3128.9 | 1172 |
| 1447 | -3.4 -0.11 % |
25-06-2024 12:15:00 Tuesday |
3140.9 3137.5 |
3144.55 | 3133.95 | 1332 |
| 1448 | 6.7 0.21 % |
25-06-2024 11:15:00 Tuesday |
3133.8 3140.5 |
3145.3 | 3124.6 | 1389 |
| 1449 | 8.1 0.26 % |
25-06-2024 10:15:00 Tuesday |
3129 3137.1 |
3140.45 | 3129 | 1746 |
| 1450 | 24.4 0.79 % |
25-06-2024 09:15:00 Tuesday |
3105 3129.4 |
3131 | 3105 | 57764 |
| 1451 | -5.5 -0.18 % |
24-06-2024 15:15:00 Monday |
3107.6 3102.1 |
3109.15 | 3100 | 357 |
| 1452 | 0.4 0.01 % |
24-06-2024 14:15:00 Monday |
3107.2 3107.6 |
3112.7 | 3104.45 | 402 |
| 1453 | 1.8 0.06 % |
24-06-2024 13:15:00 Monday |
3104.6 3106.4 |
3109.75 | 3104.6 | 250 |
| 1454 | -27.1 -0.86 % |
24-06-2024 12:15:00 Monday |
3134 3106.9 |
3134 | 3102.3 | 20375 |
| 1455 | 5.5 0.18 % |
24-06-2024 11:15:00 Monday |
3128.5 3134 |
3134 | 3124.4 | 322 |
| 1456 | 5.3 0.17 % |
24-06-2024 10:15:00 Monday |
3122.75 3128.05 |
3129.7 | 3118.7 | 278 |
| 1457 | -25.6 -0.81 % |
24-06-2024 09:15:00 Monday |
3144.3 3118.7 |
3144.3 | 3105 | 986 |
| 1458 | -12.7 -0.4 % |
21-06-2024 15:15:00 Friday |
3146.3 3133.6 |
3148.7 | 3128.7 | 251 |
| 1459 | 16 0.51 % |
21-06-2024 14:15:00 Friday |
3132.6 3148.6 |
3148.6 | 3128 | 673 |
| 1460 | 11.1 0.36 % |
21-06-2024 13:15:00 Friday |
3121.6 3132.7 |
3132.7 | 3115 | 157 |
| 1461 | -26.05 -0.83 % |
21-06-2024 12:15:00 Friday |
3147.65 3121.6 |
3150.35 | 3121.6 | 389 |
| 1462 | 5.3 0.17 % |
21-06-2024 11:15:00 Friday |
3142.35 3147.65 |
3150.4 | 3139.05 | 185 |
| 1463 | -4.4 -0.14 % |
21-06-2024 10:15:00 Friday |
3149.25 3144.85 |
3151.95 | 3127.75 | 256 |
| 1464 | 20.35 0.65 % |
21-06-2024 09:15:00 Friday |
3130.05 3150.4 |
3151.85 | 3130.05 | 1045 |
| 1465 | -7.95 -0.25 % |
20-06-2024 15:15:00 Thursday |
3132.95 3125 |
3132.95 | 3123.85 | 375 |
| 1466 | -11.45 -0.36 % |
20-06-2024 14:15:00 Thursday |
3144 3132.55 |
3147.1 | 3126.7 | 939 |
| 1467 | 3.85 0.12 % |
20-06-2024 13:15:00 Thursday |
3141.7 3145.55 |
3158.35 | 3140 | 2001 |
| 1468 | 8.45 0.27 % |
20-06-2024 12:15:00 Thursday |
3134.95 3143.4 |
3150.3 | 3130.05 | 706 |
| 1469 | -2.8 -0.09 % |
20-06-2024 11:15:00 Thursday |
3139.4 3136.6 |
3150 | 3134.9 | 392 |
| 1470 | 2.45 0.08 % |
20-06-2024 10:15:00 Thursday |
3135.15 3137.6 |
3148.8 | 3135.15 | 1260 |
| 1471 | 22.6 0.73 % |
20-06-2024 09:15:00 Thursday |
3114 3136.6 |
3142.4 | 3099.6 | 1393 |
| 1472 | -15.65 -0.5 % |
19-06-2024 15:15:00 Wednesday |
3116.9 3101.25 |
3122.35 | 3101.25 | 313 |
| 1473 | -0.9 -0.03 % |
19-06-2024 14:15:00 Wednesday |
3117.2 3116.3 |
3125.6 | 3111.6 | 479 |
| 1474 | -10.45 -0.33 % |
19-06-2024 13:15:00 Wednesday |
3128.85 3118.4 |
3128.85 | 3111 | 213 |
| 1475 | -12.6 -0.4 % |
19-06-2024 12:15:00 Wednesday |
3136.1 3123.5 |
3137.3 | 3122.95 | 509 |
| 1476 | 1.9 0.06 % |
19-06-2024 11:15:00 Wednesday |
3131.3 3133.2 |
3139.2 | 3127.45 | 626 |
| 1477 | 16.2 0.52 % |
19-06-2024 10:15:00 Wednesday |
3116.6 3132.8 |
3134.4 | 3110 | 1139 |
| 1478 | -7.9 -0.25 % |
19-06-2024 09:15:00 Wednesday |
3125.7 3117.8 |
3148.55 | 3114.9 | 1682 |
| 1479 | -1.8 -0.06 % |
18-06-2024 15:15:00 Tuesday |
3120 3118.2 |
3122.5 | 3115 | 412 |
| 1480 | -3.15 -0.1 % |
18-06-2024 14:15:00 Tuesday |
3126.2 3123.05 |
3126.95 | 3121.4 | 2487 |
| 1481 | -2.05 -0.07 % |
18-06-2024 13:15:00 Tuesday |
3127.05 3125 |
3128 | 3120.6 | 1686 |
| 1482 | -3.7 -0.12 % |
18-06-2024 12:15:00 Tuesday |
3128.15 3124.45 |
3130.95 | 3120 | 548 |
| 1483 | 1.1 0.04 % |
18-06-2024 11:15:00 Tuesday |
3130 3131.1 |
3132.75 | 3126.45 | 604 |
| 1484 | 1.4 0.04 % |
18-06-2024 10:15:00 Tuesday |
3126.6 3128 |
3134.05 | 3125.75 | 1898 |
| 1485 | 11.1 0.36 % |
18-06-2024 09:15:00 Tuesday |
3120 3131.1 |
3140.65 | 3108.2 | 1488 |
| 1486 | -5.05 -0.16 % |
14-06-2024 15:15:00 Friday |
3111.05 3106 |
3112 | 3102.8 | 1881 |
| 1487 | 9.5 0.31 % |
14-06-2024 14:15:00 Friday |
3099.7 3109.2 |
3111 | 3093.45 | 2616 |
| 1488 | -0.1 0 % |
14-06-2024 13:15:00 Friday |
3098.35 3098.25 |
3107.4 | 3091.65 | 1602 |
| 1489 | 0.05 0 % |
14-06-2024 12:15:00 Friday |
3098 3098.05 |
3103.05 | 3091.2 | 1107 |
| 1490 | -12 -0.39 % |
14-06-2024 11:15:00 Friday |
3110 3098 |
3113 | 3090.7 | 2088 |
| 1491 | 6.5 0.21 % |
14-06-2024 10:15:00 Friday |
3102.45 3108.95 |
3114.9 | 3101.2 | 3173 |
| 1492 | 24.4 0.79 % |
14-06-2024 09:15:00 Friday |
3078.05 3102.45 |
3123.85 | 3078.05 | 10014 |
| 1493 | 3.3 0.11 % |
13-06-2024 15:15:00 Thursday |
3076.1 3079.4 |
3087.95 | 3074.7 | 1082 |
| 1494 | -0.6 -0.02 % |
13-06-2024 14:15:00 Thursday |
3075.6 3075 |
3081.35 | 3070.05 | 4131 |
| 1495 | -1.2 -0.04 % |
13-06-2024 13:15:00 Thursday |
3076.25 3075.05 |
3076.65 | 3071 | 337 |
| 1496 | 10.8 0.35 % |
13-06-2024 12:15:00 Thursday |
3067.2 3078 |
3080.55 | 3067.2 | 382 |
| 1497 | -4.9 -0.16 % |
13-06-2024 11:15:00 Thursday |
3073.9 3069 |
3075.95 | 3068 | 623 |
| 1498 | -1.85 -0.06 % |
13-06-2024 10:15:00 Thursday |
3075.75 3073.9 |
3086 | 3073.9 | 1216 |
| 1499 | -43.35 -1.39 % |
13-06-2024 09:15:00 Thursday |
3119.45 3076.1 |
3119.45 | 3064.7 | 3040 |
| 1500 | -2.55 -0.08 % |
12-06-2024 15:15:00 Wednesday |
3079.05 3076.5 |
3080.2 | 3075.6 | 1893 |
| 1501 | 4.95 0.16 % |
12-06-2024 14:15:00 Wednesday |
3075 3079.95 |
3088.2 | 3074 | 3185 |
| 1502 | -9.9 -0.32 % |
12-06-2024 13:15:00 Wednesday |
3084.9 3075 |
3089.05 | 3075 | 1843 |
| 1503 | 1 0.03 % |
12-06-2024 12:15:00 Wednesday |
3083.45 3084.45 |
3089.55 | 3076.3 | 1922 |
| 1504 | -18.7 -0.6 % |
12-06-2024 11:15:00 Wednesday |
3103.2 3084.5 |
3104 | 3080.05 | 3045 |
| 1505 | -7.35 -0.24 % |
12-06-2024 10:15:00 Wednesday |
3110.35 3103 |
3116.75 | 3103 | 2352 |
| 1506 | -84.55 -2.64 % |
12-06-2024 09:15:00 Wednesday |
3199.45 3114.9 |
3199.45 | 3110.85 | 3308 |
| 1507 | -13.55 -0.43 % |
11-06-2024 15:15:00 Tuesday |
3176.3 3162.75 |
3176.85 | 3158.5 | 1149 |
| 1508 | -1.05 -0.03 % |
11-06-2024 14:15:00 Tuesday |
3175.7 3174.65 |
3182.1 | 3173.55 | 1587 |
| 1509 | -6.75 -0.21 % |
11-06-2024 13:15:00 Tuesday |
3185.35 3178.6 |
3188.5 | 3175.3 | 1924 |
| 1510 | 9.25 0.29 % |
11-06-2024 12:15:00 Tuesday |
3174.05 3183.3 |
3191.45 | 3173.1 | 1485 |
| 1511 | -2.65 -0.08 % |
11-06-2024 11:15:00 Tuesday |
3178.35 3175.7 |
3184.3 | 3171.95 | 1044 |
| 1512 | -12.4 -0.39 % |
11-06-2024 10:15:00 Tuesday |
3192 3179.6 |
3205 | 3173.75 | 4252 |
| 1513 | 15.75 0.5 % |
11-06-2024 09:15:00 Tuesday |
3175 3190.75 |
3199 | 3164.2 | 3372 |
| 1514 | -5.45 -0.17 % |
10-06-2024 15:15:00 Monday |
3175 3169.55 |
3175.15 | 3167.65 | 2015 |
| 1515 | -8 -0.25 % |
10-06-2024 14:15:00 Monday |
3183 3175 |
3183 | 3165 | 13667 |
| 1516 | 20.3 0.64 % |
10-06-2024 13:15:00 Monday |
3162.7 3183 |
3190.25 | 3160 | 3128 |
| 1517 | 0.5 0.02 % |
10-06-2024 12:15:00 Monday |
3165 3165.5 |
3173.4 | 3160 | 401 |
| 1518 | 6 0.19 % |
10-06-2024 11:15:00 Monday |
3156.85 3162.85 |
3173 | 3155.7 | 381 |
| 1519 | 28.25 0.9 % |
10-06-2024 10:15:00 Monday |
3125.55 3153.8 |
3167.25 | 3125.55 | 1056 |
| 1520 | -49.5 -1.56 % |
10-06-2024 09:15:00 Monday |
3171.45 3121.95 |
3171.45 | 3108.05 | 4640 |
| 1521 | -7.9 -0.25 % |
07-06-2024 15:15:00 Friday |
3117.95 3110.05 |
3140 | 3110.05 | 2220 |
| 1522 | 13.8 0.44 % |
07-06-2024 14:15:00 Friday |
3103.25 3117.05 |
3122 | 3100.55 | 3344 |
| 1523 | 2.7 0.09 % |
07-06-2024 13:15:00 Friday |
3100.95 3103.65 |
3115 | 3098 | 1109 |
| 1524 | -1.3 -0.04 % |
07-06-2024 12:15:00 Friday |
3103 3101.7 |
3112.35 | 3099.1 | 3653 |
| 1525 | -2.05 -0.07 % |
07-06-2024 11:15:00 Friday |
3105 3102.95 |
3106.95 | 3095.8 | 1715 |
| 1526 | 6 0.19 % |
07-06-2024 10:15:00 Friday |
3099.85 3105.85 |
3109.25 | 3094.5 | 2968 |
| 1527 | -1 -0.03 % |
07-06-2024 09:15:00 Friday |
3104 3103 |
3124.2 | 3091.35 | 3094 |
| 1528 | 1.5 0.05 % |
06-06-2024 15:15:00 Thursday |
3093.4 3094.9 |
3094.9 | 3086.65 | 617 |
| 1529 | -9.25 -0.3 % |
06-06-2024 14:15:00 Thursday |
3103.3 3094.05 |
3105.4 | 3083.2 | 848 |
| 1530 | -12.35 -0.4 % |
06-06-2024 13:15:00 Thursday |
3112.35 3100 |
3119.55 | 3100 | 1265 |
| 1531 | 1.85 0.06 % |
06-06-2024 12:15:00 Thursday |
3106.75 3108.6 |
3119.55 | 3105 | 1763 |
| 1532 | -11.75 -0.38 % |
06-06-2024 11:15:00 Thursday |
3119.5 3107.75 |
3128.95 | 3103.25 | 3352 |
| 1533 | -7.3 -0.23 % |
06-06-2024 10:15:00 Thursday |
3126.6 3119.3 |
3130.2 | 3112.95 | 8221 |
| 1534 | -30.65 -0.97 % |
06-06-2024 09:15:00 Thursday |
3157.65 3127 |
3165.2 | 3121.1 | 2155 |
| 1535 | -1.7 -0.05 % |
05-06-2024 15:15:00 Wednesday |
3164.25 3162.55 |
3169.75 | 3162.55 | 396 |
| 1536 | -6.35 -0.2 % |
05-06-2024 14:15:00 Wednesday |
3170 3163.65 |
3187.9 | 3142.5 | 1454 |
| 1537 | -28.9 -0.9 % |
05-06-2024 13:15:00 Wednesday |
3201.4 3172.5 |
3201.4 | 3171.35 | 415 |
| 1538 | -9.7 -0.3 % |
05-06-2024 12:15:00 Wednesday |
3208.7 3199 |
3213.1 | 3195.55 | 1128 |
| 1539 | -3.55 -0.11 % |
05-06-2024 11:15:00 Wednesday |
3210.25 3206.7 |
3225 | 3199.05 | 2034 |
| 1540 | 47.4 1.5 % |
05-06-2024 10:15:00 Wednesday |
3166 3213.4 |
3232.3 | 3151.8 | 7517 |
| 1541 | 106.55 3.49 % |
05-06-2024 09:15:00 Wednesday |
3056.45 3163 |
3163.55 | 3056.45 | 11816 |
| 1542 | 4.2 0.14 % |
04-06-2024 15:15:00 Tuesday |
3063.8 3068 |
3075 | 3049.4 | 3080 |
| 1543 | 15.8 0.52 % |
04-06-2024 14:15:00 Tuesday |
3048.2 3064 |
3066 | 3030.2 | 8149 |
| 1544 | 43.1 1.43 % |
04-06-2024 13:15:00 Tuesday |
3005 3048.1 |
3084 | 2994.25 | 7379 |
| 1545 | 59.2 2.01 % |
04-06-2024 12:15:00 Tuesday |
2945.15 3004.35 |
3006.4 | 2902.9 | 10131 |
| 1546 | 4.25 0.14 % |
04-06-2024 11:15:00 Tuesday |
2946.1 2950.35 |
2993.95 | 2942 | 5311 |
| 1547 | -72.7 -2.4 % |
04-06-2024 10:15:00 Tuesday |
3022.95 2950.25 |
3026.05 | 2940.35 | 4287 |
| 1548 | 20.05 0.67 % |
04-06-2024 09:15:00 Tuesday |
2999.95 3020 |
3030 | 2927.45 | 11807 |
| 1549 | -7.4 -0.25 % |
03-06-2024 15:15:00 Monday |
2989.4 2982 |
2996.05 | 2982 | 609 |
| 1550 | -11.55 -0.39 % |
03-06-2024 14:15:00 Monday |
2998.1 2986.55 |
2998.1 | 2978 | 365 |
| 1551 | -1.6 -0.05 % |
03-06-2024 13:15:00 Monday |
2997.5 2995.9 |
2999.45 | 2990.35 | 330 |
| 1552 | -1.9 -0.06 % |
03-06-2024 12:15:00 Monday |
2999.4 2997.5 |
3001.2 | 2986.8 | 637 |
| 1553 | -10.1 -0.34 % |
03-06-2024 11:15:00 Monday |
3009.5 2999.4 |
3011.75 | 2999.4 | 1133 |
| 1554 | 8.55 0.28 % |
03-06-2024 10:15:00 Monday |
3001.95 3010.5 |
3015.45 | 2997.9 | 718 |
| 1555 | -75.95 -2.47 % |
03-06-2024 09:15:00 Monday |
3079.9 3003.95 |
3079.9 | 2955.05 | 2846 |
| 1556 | -23.6 -0.79 % |
31-05-2024 15:15:00 Friday |
2973.6 2950 |
2979 | 2949.7 | 800 |
| 1557 | 44.55 1.52 % |
31-05-2024 14:15:00 Friday |
2929.15 2973.7 |
2973.7 | 2918.3 | 1570 |
| 1558 | -3.5 -0.12 % |
31-05-2024 13:15:00 Friday |
2933 2929.5 |
2944.3 | 2924 | 777 |
| 1559 | 1.35 0.05 % |
31-05-2024 12:15:00 Friday |
2932 2933.35 |
2938.5 | 2928.3 | 461 |
| 1560 | -16.15 -0.55 % |
31-05-2024 11:15:00 Friday |
2946.3 2930.15 |
2949.95 | 2928.1 | 655 |
| 1561 | -24.9 -0.84 % |
31-05-2024 10:15:00 Friday |
2968.15 2943.25 |
2970.8 | 2936.25 | 646 |
| 1562 | -30.35 -1.01 % |
31-05-2024 09:15:00 Friday |
2998.5 2968.15 |
2998.5 | 2963.9 | 338 |
| 1563 | 20.65 0.69 % |
30-05-2024 15:15:00 Thursday |
2987.95 3008.6 |
3009.2 | 2987.95 | 136 |
| 1564 | -13.35 -0.45 % |
30-05-2024 14:15:00 Thursday |
2999.7 2986.35 |
3010.55 | 2986.35 | 1178 |
| 1565 | -18.9 -0.63 % |
30-05-2024 13:15:00 Thursday |
3018.6 2999.7 |
3018.65 | 2996.45 | 345 |
| 1566 | 1.65 0.05 % |
30-05-2024 12:15:00 Thursday |
3020 3021.65 |
3025.4 | 3007.3 | 600 |
| 1567 | 12.3 0.41 % |
30-05-2024 11:15:00 Thursday |
3008.7 3021 |
3024.35 | 3001.2 | 352 |
| 1568 | -11.2 -0.37 % |
30-05-2024 10:15:00 Thursday |
3016.1 3004.9 |
3019.85 | 3004.9 | 230 |
| 1569 | -1.95 -0.06 % |
30-05-2024 09:15:00 Thursday |
3018.05 3016.1 |
3043.55 | 3006.45 | 2325 |
| 1570 | -13 -0.43 % |
29-05-2024 15:15:00 Wednesday |
3038 3025 |
3038.35 | 3025 | 1511 |
| 1571 | 4.35 0.14 % |
29-05-2024 14:15:00 Wednesday |
3034.05 3038.4 |
3041.2 | 3030.8 | 6125 |
| 1572 | -2.55 -0.08 % |
29-05-2024 13:15:00 Wednesday |
3036.6 3034.05 |
3045 | 3032.7 | 429 |
| 1573 | -1.35 -0.04 % |
29-05-2024 12:15:00 Wednesday |
3038 3036.65 |
3041.25 | 3027.35 | 1077 |
| 1574 | 13.4 0.44 % |
29-05-2024 11:15:00 Wednesday |
3021.6 3035 |
3035 | 3019.05 | 358 |
| 1575 | -0.85 -0.03 % |
29-05-2024 10:15:00 Wednesday |
3019.9 3019.05 |
3028.2 | 3015.95 | 1117 |
| 1576 | -23.2 -0.76 % |
29-05-2024 09:15:00 Wednesday |
3044 3020.8 |
3047.55 | 3017 | 3673 |
| 1577 | 2.7 0.09 % |
28-05-2024 15:15:00 Tuesday |
3044.7 3047.4 |
3048.05 | 3044.7 | 461 |
| 1578 | -4.35 -0.14 % |
28-05-2024 14:15:00 Tuesday |
3049.05 3044.7 |
3055 | 3044.7 | 646 |
| 1579 | 6.3 0.21 % |
28-05-2024 13:15:00 Tuesday |
3039.85 3046.15 |
3050.95 | 3039.85 | 494 |
| 1580 | 4.05 0.13 % |
28-05-2024 12:15:00 Tuesday |
3036.75 3040.8 |
3042.4 | 3028.7 | 167 |
| 1581 | 17 0.56 % |
28-05-2024 11:15:00 Tuesday |
3023.05 3040.05 |
3049 | 3019.35 | 724 |
| 1582 | -21.75 -0.71 % |
28-05-2024 10:15:00 Tuesday |
3050 3028.25 |
3052.2 | 3026.8 | 906 |
| 1583 | 26.95 0.89 % |
28-05-2024 09:15:00 Tuesday |
3023.05 3050 |
3070 | 3023.05 | 4680 |
| 1584 | 3.85 0.13 % |
27-05-2024 15:15:00 Monday |
3019.15 3023 |
3025.9 | 3016.95 | 233 |
| 1585 | -8.8 -0.29 % |
27-05-2024 14:15:00 Monday |
3025.65 3016.85 |
3025.65 | 3012.55 | 480 |
| 1586 | 23.95 0.8 % |
27-05-2024 13:15:00 Monday |
3001.05 3025 |
3029.75 | 3001 | 648 |
| 1587 | 4.75 0.16 % |
27-05-2024 12:15:00 Monday |
2996.3 3001.05 |
3005.65 | 2996.3 | 615 |
| 1588 | -6.8 -0.23 % |
27-05-2024 11:15:00 Monday |
2996.3 2989.5 |
2998.5 | 2985.65 | 577 |
| 1589 | -8.1 -0.27 % |
27-05-2024 10:15:00 Monday |
2999.75 2991.65 |
3001 | 2988.55 | 701 |
| 1590 | 33.4 1.12 % |
27-05-2024 09:15:00 Monday |
2970.5 3003.9 |
3003.9 | 2970.5 | 1590 |
| 1591 | 2.95 0.1 % |
24-05-2024 15:15:00 Friday |
2967.85 2970.8 |
2977.2 | 2965.2 | 378 |
| 1592 | 10 0.34 % |
24-05-2024 14:15:00 Friday |
2959 2969 |
2974.35 | 2957 | 785 |
| 1593 | -7.05 -0.24 % |
24-05-2024 13:15:00 Friday |
2970 2962.95 |
2970 | 2955.95 | 1218 |
| 1594 | -9.3 -0.31 % |
24-05-2024 12:15:00 Friday |
2979.65 2970.35 |
2983.15 | 2967.2 | 363 |
| 1595 | -13.9 -0.46 % |
24-05-2024 11:15:00 Friday |
2998.9 2985 |
3000.15 | 2984.15 | 579 |
| 1596 | 41.95 1.42 % |
24-05-2024 10:15:00 Friday |
2955.6 2997.55 |
3008.3 | 2946.25 | 3465 |
| 1597 | -45.55 -1.52 % |
24-05-2024 09:15:00 Friday |
3001.15 2955.6 |
3005.4 | 2954.9 | 2558 |
| 1598 | -8.6 -0.29 % |
23-05-2024 15:15:00 Thursday |
2993.6 2985 |
2996.85 | 2980.05 | 347 |
| 1599 | 9.55 0.32 % |
23-05-2024 14:15:00 Thursday |
2984.45 2994 |
2994 | 2978.3 | 487 |
| 1600 | -4.85 -0.16 % |
23-05-2024 13:15:00 Thursday |
2990.75 2985.9 |
2998.95 | 2983.8 | 697 |
| 1601 | 5.3 0.18 % |
23-05-2024 12:15:00 Thursday |
2985.35 2990.65 |
2997 | 2979 | 398 |
| 1602 | -13.45 -0.45 % |
23-05-2024 11:15:00 Thursday |
2993.3 2979.85 |
2993.4 | 2970.05 | 974 |
| 1603 | -17.35 -0.58 % |
23-05-2024 10:15:00 Thursday |
3011.3 2993.95 |
3012 | 2990.65 | 641 |
| 1604 | 14.45 0.48 % |
23-05-2024 09:15:00 Thursday |
3001.05 3015.5 |
3027.15 | 3000 | 736 |
| 1605 | -10.2 -0.34 % |
22-05-2024 15:15:00 Wednesday |
3013.25 3003.05 |
3013.25 | 3000.15 | 699 |
| 1606 | -7.25 -0.24 % |
22-05-2024 14:15:00 Wednesday |
3021.25 3014 |
3025.45 | 3009.6 | 1359 |
| 1607 | -9.8 -0.32 % |
22-05-2024 13:15:00 Wednesday |
3033 3023.2 |
3035.35 | 3021.25 | 799 |
| 1608 | 2.55 0.08 % |
22-05-2024 12:15:00 Wednesday |
3029.5 3032.05 |
3038.1 | 3027.8 | 805 |
| 1609 | -3.5 -0.12 % |
22-05-2024 11:15:00 Wednesday |
3032.15 3028.65 |
3035.45 | 3023.6 | 1382 |
| 1610 | -9.65 -0.32 % |
22-05-2024 10:15:00 Wednesday |
3039.1 3029.45 |
3039.1 | 3018.4 | 2095 |
| 1611 | 11.05 0.37 % |
22-05-2024 09:15:00 Wednesday |
3026.85 3037.9 |
3064.9 | 3015.15 | 5870 |
| 1612 | -0.5 -0.02 % |
21-05-2024 15:15:00 Tuesday |
3015.45 3014.95 |
3017.9 | 3010 | 270 |
| 1613 | 0.9 0.03 % |
21-05-2024 14:15:00 Tuesday |
3015 3015.9 |
3018.75 | 3013.5 | 722 |
| 1614 | 5.1 0.17 % |
21-05-2024 13:15:00 Tuesday |
3009.9 3015 |
3020 | 3006.95 | 665 |
| 1615 | -3.45 -0.11 % |
21-05-2024 12:15:00 Tuesday |
3012.15 3008.7 |
3017.2 | 3008.45 | 694 |
| 1616 | -3.05 -0.1 % |
21-05-2024 11:15:00 Tuesday |
3016.7 3013.65 |
3019 | 3010.85 | 2168 |
| 1617 | -16 -0.53 % |
21-05-2024 10:15:00 Tuesday |
3031 3015 |
3032.35 | 3008.1 | 2016 |
| 1618 | 25.35 0.85 % |
21-05-2024 09:15:00 Tuesday |
3000 3025.35 |
3038.05 | 2971.8 | 6501 |
| 1619 | -17.1 -0.57 % |
18-05-2024 12:15:00 Saturday |
3020.3 3003.2 |
3024.55 | 3003.2 | 214 |
| 1620 | 27.1 0.91 % |
18-05-2024 11:15:00 Saturday |
2992.9 3020 |
3052.4 | 2983.55 | 1505 |
| 1621 | 11.85 0.4 % |
18-05-2024 09:15:00 Saturday |
2981.05 2992.9 |
2999.95 | 2962.15 | 242 |
| 1622 | 3.9 0.13 % |
17-05-2024 15:15:00 Friday |
2991.35 2995.25 |
3000 | 2982.2 | 637 |
| 1623 | -2.1 -0.07 % |
17-05-2024 14:15:00 Friday |
2990.95 2988.85 |
2998.35 | 2978.3 | 1104 |
| 1624 | -6 -0.2 % |
17-05-2024 13:15:00 Friday |
2996.95 2990.95 |
2999.65 | 2988 | 2735 |
| 1625 | 0.8 0.03 % |
17-05-2024 12:15:00 Friday |
2998.6 2999.4 |
2999.4 | 2991.5 | 3295 |
| 1626 | -3.4 -0.11 % |
17-05-2024 11:15:00 Friday |
3001.8 2998.4 |
3002.7 | 2988.5 | 963 |
| 1627 | -7.7 -0.26 % |
17-05-2024 10:15:00 Friday |
3007.45 2999.75 |
3015.6 | 2999.75 | 408 |
| 1628 | 10.6 0.35 % |
17-05-2024 09:15:00 Friday |
3000.05 3010.65 |
3035 | 3000.05 | 1434 |
| 1629 | -5.1 -0.17 % |
16-05-2024 15:15:00 Thursday |
3019 3013.9 |
3023.95 | 3013.9 | 1253 |
| 1630 | 27.7 0.93 % |
16-05-2024 14:15:00 Thursday |
2991.25 3018.95 |
3019 | 2983.25 | 3218 |
| 1631 | -3.85 -0.13 % |
16-05-2024 13:15:00 Thursday |
2995 2991.15 |
3001 | 2986.6 | 1438 |
| 1632 | -22 -0.73 % |
16-05-2024 12:15:00 Thursday |
3014.8 2992.8 |
3018.35 | 2992.8 | 1070 |
| 1633 | -5.8 -0.19 % |
16-05-2024 11:15:00 Thursday |
3020.2 3014.4 |
3020.2 | 3002 | 1217 |
| 1634 | 9.3 0.31 % |
16-05-2024 10:15:00 Thursday |
3011.8 3021.1 |
3029.8 | 3008.2 | 2495 |
| 1635 | 31.4 1.05 % |
16-05-2024 09:15:00 Thursday |
2980.4 3011.8 |
3019.8 | 2980.4 | 3389 |
| 1636 | -0.9 -0.03 % |
15-05-2024 15:15:00 Wednesday |
2986.5 2985.6 |
2988.95 | 2984.3 | 503 |
| 1637 | -7.1 -0.24 % |
15-05-2024 14:15:00 Wednesday |
2995.1 2988 |
2996.3 | 2983.55 | 330 |
| 1638 | 10.75 0.36 % |
15-05-2024 13:15:00 Wednesday |
2982.25 2993 |
3001.45 | 2978.5 | 1618 |
| 1639 | 6.25 0.21 % |
15-05-2024 12:15:00 Wednesday |
2977.85 2984.1 |
3003.75 | 2973.55 | 6738 |
| 1640 | 3.05 0.1 % |
15-05-2024 11:15:00 Wednesday |
2974.9 2977.95 |
2978.95 | 2954.8 | 3021 |
| 1641 | -3.4 -0.11 % |
15-05-2024 10:15:00 Wednesday |
2975.75 2972.35 |
2976.25 | 2955.45 | 1576 |
| 1642 | -12.55 -0.42 % |
15-05-2024 09:15:00 Wednesday |
2988.05 2975.5 |
3002 | 2971.75 | 998 |
| 1643 | 3.65 0.12 % |
14-05-2024 15:15:00 Tuesday |
2980 2983.65 |
2986.85 | 2980 | 558 |
| 1644 | -10.45 -0.35 % |
14-05-2024 14:15:00 Tuesday |
2992.2 2981.75 |
2992.2 | 2980 | 873 |
| 1645 | 4.85 0.16 % |
14-05-2024 13:15:00 Tuesday |
2984.55 2989.4 |
2993.95 | 2984.4 | 292 |
| 1646 | 4.15 0.14 % |
14-05-2024 12:15:00 Tuesday |
2983.3 2987.45 |
2988.65 | 2983.3 | 413 |
| 1647 | 2.25 0.08 % |
14-05-2024 11:15:00 Tuesday |
2985.75 2988 |
2988 | 2979.4 | 122 |
| 1648 | 12.45 0.42 % |
14-05-2024 10:15:00 Tuesday |
2968.85 2981.3 |
2983.15 | 2967.35 | 375 |
| 1649 | 6 0.2 % |
14-05-2024 09:15:00 Tuesday |
2962.65 2968.65 |
2992.9 | 2962.65 | 1544 |
| 1650 | -18.35 -0.62 % |
13-05-2024 15:15:00 Monday |
2963.7 2945.35 |
2968 | 2945.35 | 317 |
| 1651 | -9.65 -0.32 % |
13-05-2024 14:15:00 Monday |
2970.6 2960.95 |
2974.2 | 2960.95 | 887 |
| 1652 | 1.4 0.05 % |
13-05-2024 13:15:00 Monday |
2970.6 2972 |
2972.2 | 2960 | 1063 |
| 1653 | 2.75 0.09 % |
13-05-2024 12:15:00 Monday |
2966.2 2968.95 |
2977 | 2961 | 992 |
| 1654 | 4.8 0.16 % |
13-05-2024 11:15:00 Monday |
2961.4 2966.2 |
2977 | 2960.7 | 1354 |
| 1655 | 29.1 0.99 % |
13-05-2024 10:15:00 Monday |
2934.9 2964 |
2965.1 | 2934.9 | 2321 |
| 1656 | 21.8 0.75 % |
13-05-2024 09:15:00 Monday |
2914.6 2936.4 |
2953.9 | 2905.95 | 4149 |
| 1657 | -0.6 -0.02 % |
10-05-2024 15:15:00 Friday |
2914.5 2913.9 |
2925.1 | 2907.5 | 764 |
| 1658 | 4.8 0.16 % |
10-05-2024 14:15:00 Friday |
2912 2916.8 |
2927.45 | 2912 | 2352 |
| 1659 | 5.2 0.18 % |
10-05-2024 13:15:00 Friday |
2906.4 2911.6 |
2924.1 | 2897 | 985 |
| 1660 | 3 0.1 % |
10-05-2024 12:15:00 Friday |
2906 2909 |
2915 | 2899.1 | 768 |
| 1661 | 12.1 0.42 % |
10-05-2024 11:15:00 Friday |
2893.9 2906 |
2908 | 2880 | 5997 |
| 1662 | 7.7 0.27 % |
10-05-2024 10:15:00 Friday |
2883.15 2890.85 |
2894 | 2871 | 1592 |
| 1663 | 22.45 0.78 % |
10-05-2024 09:15:00 Friday |
2863.1 2885.55 |
2938.2 | 2845 | 7219 |
| 1664 | 4.15 0.15 % |
09-05-2024 15:15:00 Thursday |
2833.4 2837.55 |
2839.95 | 2830 | 2446 |
| 1665 | -4.55 -0.16 % |
09-05-2024 14:15:00 Thursday |
2835.55 2831 |
2842 | 2823.25 | 3358 |
| 1666 | 0.35 0.01 % |
09-05-2024 13:15:00 Thursday |
2836.15 2836.5 |
2842.9 | 2828.15 | 3245 |
| 1667 | -9.35 -0.33 % |
09-05-2024 12:15:00 Thursday |
2843.95 2834.6 |
2850.65 | 2823 | 2378 |
| 1668 | 17.9 0.63 % |
09-05-2024 11:15:00 Thursday |
2826 2843.9 |
2850 | 2823.9 | 3478 |
| 1669 | -18.9 -0.66 % |
09-05-2024 10:15:00 Thursday |
2845 2826.1 |
2858.25 | 2821.5 | 4518 |
| 1670 | 36.4 1.29 % |
09-05-2024 09:15:00 Thursday |
2811.3 2847.7 |
2905.45 | 2811.3 | 16837 |
| 1671 | 3.45 0.12 % |
08-05-2024 15:15:00 Wednesday |
2812.4 2815.85 |
2816.25 | 2810 | 2845 |
| 1672 | -3.15 -0.11 % |
08-05-2024 14:15:00 Wednesday |
2817.15 2814 |
2825 | 2805.6 | 13779 |
| 1673 | -17.95 -0.63 % |
08-05-2024 13:15:00 Wednesday |
2837.15 2819.2 |
2847 | 2817 | 3823 |
| 1674 | 17.3 0.61 % |
08-05-2024 12:15:00 Wednesday |
2819.85 2837.15 |
2839 | 2812.45 | 4716 |
| 1675 | 15.35 0.55 % |
08-05-2024 11:15:00 Wednesday |
2804.5 2819.85 |
2820 | 2800.05 | 7700 |
| 1676 | 3.9 0.14 % |
08-05-2024 10:15:00 Wednesday |
2802.5 2806.4 |
2821 | 2777.05 | 14036 |
| 1677 | -133.65 -4.55 % |
08-05-2024 09:15:00 Wednesday |
2938.5 2804.85 |
2948.25 | 2788.55 | 27841 |
| 1678 | -1 -0.03 % |
07-05-2024 15:15:00 Tuesday |
2949.25 2948.25 |
2953.35 | 2945 | 206 |
| 1679 | -5.35 -0.18 % |
07-05-2024 14:15:00 Tuesday |
2956.1 2950.75 |
2956.6 | 2945.95 | 410 |
| 1680 | 5.5 0.19 % |
07-05-2024 13:15:00 Tuesday |
2946.6 2952.1 |
2955.95 | 2946.6 | 369 |
| 1681 | -3.85 -0.13 % |
07-05-2024 12:15:00 Tuesday |
2950.7 2946.85 |
2958 | 2940.05 | 175 |
| 1682 | 6.85 0.23 % |
07-05-2024 11:15:00 Tuesday |
2943.15 2950 |
2956.65 | 2932 | 1126 |
| 1683 | -9.75 -0.33 % |
07-05-2024 10:15:00 Tuesday |
2954.95 2945.2 |
2963 | 2944.05 | 999 |
| 1684 | 4.05 0.14 % |
07-05-2024 09:15:00 Tuesday |
2950.3 2954.35 |
2964.95 | 2941.45 | 841 |
| 1685 | -0.35 -0.01 % |
06-05-2024 15:15:00 Monday |
2952.4 2952.05 |
2958.75 | 2951.15 | 255 |
| 1686 | 8.95 0.3 % |
06-05-2024 14:15:00 Monday |
2944.5 2953.45 |
2955 | 2938.8 | 658 |
| 1687 | 0.45 0.02 % |
06-05-2024 13:15:00 Monday |
2942 2942.45 |
2950 | 2941.4 | 307 |
| 1688 | -12 -0.41 % |
06-05-2024 12:15:00 Monday |
2953.7 2941.7 |
2955.05 | 2940.1 | 177 |
| 1689 | -5.65 -0.19 % |
06-05-2024 11:15:00 Monday |
2957.7 2952.05 |
2959.3 | 2946.2 | 568 |
| 1690 | 9 0.31 % |
06-05-2024 10:15:00 Monday |
2944.55 2953.55 |
2957.05 | 2940 | 711 |
| 1691 | -3.1 -0.11 % |
06-05-2024 09:15:00 Monday |
2949.85 2946.75 |
2961.25 | 2934.25 | 1208 |
| 1692 | -12.8 -0.43 % |
03-05-2024 15:15:00 Friday |
2956.45 2943.65 |
2958.1 | 2941 | 1422 |
| 1693 | 14.35 0.49 % |
03-05-2024 14:15:00 Friday |
2943.65 2958 |
2958.1 | 2938.5 | 981 |
| 1694 | -21.1 -0.71 % |
03-05-2024 13:15:00 Friday |
2962.2 2941.1 |
2962.2 | 2936.45 | 2150 |
| 1695 | 1.05 0.04 % |
03-05-2024 12:15:00 Friday |
2964.9 2965.95 |
2970.8 | 2961.1 | 1972 |
| 1696 | -8.4 -0.28 % |
03-05-2024 11:15:00 Friday |
2972 2963.6 |
2974.85 | 2960 | 1916 |
| 1697 | -21.25 -0.71 % |
03-05-2024 10:15:00 Friday |
2997.75 2976.5 |
3000.65 | 2972.35 | 1532 |
| 1698 | -4.95 -0.16 % |
03-05-2024 09:15:00 Friday |
3002.65 2997.7 |
3022.05 | 2982.4 | 4634 |
| 1699 | 18.45 0.62 % |
02-05-2024 15:15:00 Thursday |
2986.05 3004.5 |
3004.5 | 2984 | 1073 |
| 1700 | 9.5 0.32 % |
02-05-2024 14:15:00 Thursday |
2982.45 2991.95 |
2994.4 | 2980 | 1486 |
| 1701 | 2.05 0.07 % |
02-05-2024 13:15:00 Thursday |
2980 2982.05 |
2985.9 | 2975 | 572 |
| 1702 | 10.6 0.36 % |
02-05-2024 12:15:00 Thursday |
2969.4 2980 |
2988.95 | 2969.4 | 104602 |
| 1703 | -39.1 -1.3 % |
02-05-2024 11:15:00 Thursday |
3010.8 2971.7 |
3016.75 | 2965.2 | 2916 |
| 1704 | 4.2 0.14 % |
02-05-2024 10:15:00 Thursday |
3009 3013.2 |
3034.15 | 3003 | 1766 |
| 1705 | -34.75 -1.14 % |
02-05-2024 09:15:00 Thursday |
3046.55 3011.8 |
3116 | 2999.55 | 11358 |
| 1706 | 3.8 0.12 % |
30-04-2024 15:15:00 Tuesday |
3041.2 3045 |
3060 | 3036.3 | 1531 |
| 1707 | -17.25 -0.56 % |
30-04-2024 14:15:00 Tuesday |
3055.3 3038.05 |
3060.4 | 3038.05 | 3732 |
| 1708 | -10.95 -0.36 % |
30-04-2024 13:15:00 Tuesday |
3063.5 3052.55 |
3081.65 | 3052.55 | 6115 |
| 1709 | 9.35 0.31 % |
30-04-2024 12:15:00 Tuesday |
3055.05 3064.4 |
3067 | 3044.2 | 3477 |
| 1710 | 20.65 0.68 % |
30-04-2024 11:15:00 Tuesday |
3034.4 3055.05 |
3056 | 3032.55 | 3830 |
| 1711 | 1.15 0.04 % |
30-04-2024 10:15:00 Tuesday |
3032.85 3034 |
3039.95 | 3029.8 | 1421 |
| 1712 | 9.85 0.33 % |
30-04-2024 09:15:00 Tuesday |
3023 3032.85 |
3039.25 | 3012.05 | 3795 |
| 1713 | 2.1 0.07 % |
29-04-2024 15:15:00 Monday |
3022.1 3024.2 |
3025 | 3018.6 | 699 |
| 1714 | 7.45 0.25 % |
29-04-2024 14:15:00 Monday |
3012.6 3020.05 |
3024.35 | 2997.55 | 1994 |
| 1715 | -9.35 -0.31 % |
29-04-2024 13:15:00 Monday |
3018.3 3008.95 |
3019.65 | 3000.65 | 1039 |
| 1716 | -6.15 -0.2 % |
29-04-2024 12:15:00 Monday |
3023 3016.85 |
3027.45 | 3014.35 | 830 |
| 1717 | 19.35 0.65 % |
29-04-2024 11:15:00 Monday |
2998.55 3017.9 |
3022 | 2991.9 | 774 |
| 1718 | 1.15 0.04 % |
29-04-2024 10:15:00 Monday |
2996.85 2998 |
3004.05 | 2987.25 | 576 |
| 1719 | 11.8 0.4 % |
29-04-2024 09:15:00 Monday |
2985.6 2997.4 |
3017.7 | 2985.6 | 1615 |
| 1720 | -14.4 -0.48 % |
26-04-2024 15:15:00 Friday |
2984.4 2970 |
2984.45 | 2970 | 340 |
| 1721 | -9.75 -0.33 % |
26-04-2024 14:15:00 Friday |
2993 2983.25 |
2999.05 | 2980.7 | 1019 |
| 1722 | 9.85 0.33 % |
26-04-2024 13:15:00 Friday |
2987.2 2997.05 |
2999.95 | 2973.5 | 1198 |
| 1723 | -3.75 -0.13 % |
26-04-2024 12:15:00 Friday |
2990.85 2987.1 |
2995 | 2980.3 | 418 |
| 1724 | 9.5 0.32 % |
26-04-2024 11:15:00 Friday |
2980 2989.5 |
3004.6 | 2973.8 | 1604 |
| 1725 | 37.3 1.27 % |
26-04-2024 10:15:00 Friday |
2942.45 2979.75 |
2979.75 | 2938.6 | 1523 |
| 1726 | 41.1 1.42 % |
26-04-2024 09:15:00 Friday |
2901.35 2942.45 |
2943.95 | 2901.35 | 1244 |
| 1727 | -1.25 -0.04 % |
25-04-2024 15:15:00 Thursday |
2919.25 2918 |
2922.85 | 2917 | 488 |
| 1728 | -4.7 -0.16 % |
25-04-2024 14:15:00 Thursday |
2926.85 2922.15 |
2930 | 2910.2 | 1644 |
| 1729 | -4.15 -0.14 % |
25-04-2024 13:15:00 Thursday |
2928.05 2923.9 |
2930.3 | 2920 | 665 |
| 1730 | 6.1 0.21 % |
25-04-2024 12:15:00 Thursday |
2921.95 2928.05 |
2928.85 | 2918.9 | 465 |
| 1731 | -0.3 -0.01 % |
25-04-2024 11:15:00 Thursday |
2922.25 2921.95 |
2924.4 | 2916.25 | 1157 |
| 1732 | 6.8 0.23 % |
25-04-2024 10:15:00 Thursday |
2917 2923.8 |
2923.8 | 2911 | 1096 |
| 1733 | -23.9 -0.81 % |
25-04-2024 09:15:00 Thursday |
2940.45 2916.55 |
2948.4 | 2911.55 | 2867 |
| 1734 | -13.6 -0.46 % |
24-04-2024 15:15:00 Wednesday |
2953.6 2940 |
2960.7 | 2940 | 1044 |
| 1735 | 10.6 0.36 % |
24-04-2024 14:15:00 Wednesday |
2940.2 2950.8 |
2955.95 | 2935 | 1179 |
| 1736 | -0.55 -0.02 % |
24-04-2024 13:15:00 Wednesday |
2940.75 2940.2 |
2949.1 | 2939.25 | 822 |
| 1737 | -11.65 -0.39 % |
24-04-2024 12:15:00 Wednesday |
2955 2943.35 |
2957.3 | 2940.5 | 711 |
| 1738 | -5.5 -0.19 % |
24-04-2024 11:15:00 Wednesday |
2962.95 2957.45 |
2962.95 | 2940.5 | 1107 |
| 1739 | 12.05 0.41 % |
24-04-2024 10:15:00 Wednesday |
2951.25 2963.3 |
2963.8 | 2947.85 | 1864 |
| 1740 | 9.55 0.32 % |
24-04-2024 09:15:00 Wednesday |
2940.25 2949.8 |
2976 | 2929.05 | 6780 |
| 1741 | 10.1 0.35 % |
23-04-2024 15:15:00 Tuesday |
2914.9 2925 |
2925 | 2913.1 | 963 |
| 1742 | 2.4 0.08 % |
23-04-2024 14:15:00 Tuesday |
2912.55 2914.95 |
2914.95 | 2908.5 | 1127 |
| 1743 | 12.75 0.44 % |
23-04-2024 13:15:00 Tuesday |
2898.65 2911.4 |
2916 | 2895.25 | 2048 |
| 1744 | 13.1 0.45 % |
23-04-2024 12:15:00 Tuesday |
2883.95 2897.05 |
2897.05 | 2880.95 | 1156 |
| 1745 | 2.55 0.09 % |
23-04-2024 11:15:00 Tuesday |
2881.4 2883.95 |
2885.75 | 2874 | 1460 |
| 1746 | -18.7 -0.64 % |
23-04-2024 10:15:00 Tuesday |
2902 2883.3 |
2902 | 2880 | 1575 |
| 1747 | -1.45 -0.05 % |
23-04-2024 09:15:00 Tuesday |
2903.45 2902 |
2919 | 2895 | 3334 |
| 1748 | 5.15 0.18 % |
22-04-2024 15:15:00 Monday |
2897.45 2902.6 |
2902.6 | 2895.25 | 204 |
| 1749 | -2.95 -0.1 % |
22-04-2024 14:15:00 Monday |
2900.9 2897.95 |
2904.4 | 2891.55 | 550 |
| 1750 | -1.85 -0.06 % |
22-04-2024 13:15:00 Monday |
2898.8 2896.95 |
2911.1 | 2894.55 | 781 |
| 1751 | 3.75 0.13 % |
22-04-2024 12:15:00 Monday |
2895 2898.75 |
2910 | 2889.8 | 656 |
| 1752 | 15.1 0.52 % |
22-04-2024 11:15:00 Monday |
2880 2895.1 |
2898.8 | 2879.75 | 1051 |
| 1753 | 27.05 0.95 % |
22-04-2024 10:15:00 Monday |
2852.95 2880 |
2884.6 | 2852.95 | 1647 |
| 1754 | 17.55 0.62 % |
22-04-2024 09:15:00 Monday |
2831.4 2848.95 |
2860.85 | 2831.4 | 1751 |
| 1755 | 4.6 0.16 % |
19-04-2024 15:15:00 Friday |
2827.75 2832.35 |
2836.8 | 2819.5 | 1275 |
| 1756 | -6.5 -0.23 % |
19-04-2024 14:15:00 Friday |
2832 2825.5 |
2833.65 | 2822.95 | 901 |
| 1757 | 10.1 0.36 % |
19-04-2024 13:15:00 Friday |
2820.75 2830.85 |
2838 | 2814.7 | 469 |
| 1758 | -0.55 -0.02 % |
19-04-2024 12:15:00 Friday |
2821.3 2820.75 |
2825.95 | 2816.35 | 1406 |
| 1759 | -11.15 -0.39 % |
19-04-2024 11:15:00 Friday |
2830.6 2819.45 |
2835.35 | 2812.2 | 425 |
| 1760 | 6.05 0.21 % |
19-04-2024 10:15:00 Friday |
2824 2830.05 |
2833.05 | 2821.35 | 451 |
| 1761 | -46.6 -1.62 % |
19-04-2024 09:15:00 Friday |
2870.6 2824 |
2870.6 | 2804.5 | 2719 |
| 1762 | 16.7 0.58 % |
18-04-2024 15:15:00 Thursday |
2863.7 2880.4 |
2889.95 | 2863.1 | 840 |
| 1763 | -39.55 -1.36 % |
18-04-2024 14:15:00 Thursday |
2904.35 2864.8 |
2906.9 | 2860.15 | 2067 |
| 1764 | -10.7 -0.37 % |
18-04-2024 13:15:00 Thursday |
2915.05 2904.35 |
2915.05 | 2892.5 | 1402 |
| 1765 | 8.15 0.28 % |
18-04-2024 12:15:00 Thursday |
2905.2 2913.35 |
2920.95 | 2901.15 | 1407 |
| 1766 | -7.95 -0.27 % |
18-04-2024 11:15:00 Thursday |
2913.7 2905.75 |
2918.2 | 2895.3 | 1414 |
| 1767 | 14.85 0.51 % |
18-04-2024 10:15:00 Thursday |
2900.45 2915.3 |
2917.1 | 2900.45 | 2154 |
| 1768 | 27.3 0.95 % |
18-04-2024 09:15:00 Thursday |
2875.45 2902.75 |
2906 | 2860 | 3902 |
| 1769 | 2.5 0.09 % |
16-04-2024 15:15:00 Tuesday |
2882.5 2885 |
2888.85 | 2871.6 | 738 |
| 1770 | 18.95 0.66 % |
16-04-2024 14:15:00 Tuesday |
2866 2884.95 |
2884.95 | 2853 | 1018 |
| 1771 | -2.55 -0.09 % |
16-04-2024 13:15:00 Tuesday |
2866 2863.45 |
2870.55 | 2860.5 | 523 |
| 1772 | -10 -0.35 % |
16-04-2024 12:15:00 Tuesday |
2877.3 2867.3 |
2877.3 | 2866.6 | 500 |
| 1773 | -15.65 -0.54 % |
16-04-2024 11:15:00 Tuesday |
2892.95 2877.3 |
2892.95 | 2873 | 509 |
| 1774 | 7.8 0.27 % |
16-04-2024 10:15:00 Tuesday |
2886.55 2894.35 |
2897.45 | 2876.1 | 442 |
| 1775 | 5.8 0.2 % |
16-04-2024 09:15:00 Tuesday |
2882 2887.8 |
2897.35 | 2864.05 | 1674 |
| 1776 | 16.95 0.59 % |
15-04-2024 15:15:00 Monday |
2880 2896.95 |
2896.95 | 2880 | 1021 |
| 1777 | -26.3 -0.91 % |
15-04-2024 14:15:00 Monday |
2904.05 2877.75 |
2907.9 | 2874.5 | 2697 |
| 1778 | -13.95 -0.48 % |
15-04-2024 13:15:00 Monday |
2921.9 2907.95 |
2924.85 | 2904 | 1217 |
| 1779 | -7.85 -0.27 % |
15-04-2024 12:15:00 Monday |
2931.85 2924 |
2937.6 | 2919.2 | 940 |
| 1780 | -6.15 -0.21 % |
15-04-2024 11:15:00 Monday |
2935.15 2929 |
2945 | 2925.15 | 737 |
| 1781 | 10.1 0.35 % |
15-04-2024 10:15:00 Monday |
2919.9 2930 |
2940.8 | 2915.1 | 737 |
| 1782 | -5.6 -0.19 % |
15-04-2024 09:15:00 Monday |
2925.6 2920 |
2949.8 | 2903.85 | 2153 |
| 1783 | -1.75 -0.06 % |
12-04-2024 15:15:00 Friday |
2985 2983.25 |
2992.3 | 2983.25 | 479 |
| 1784 | 0.7 0.02 % |
12-04-2024 14:15:00 Friday |
2988.95 2989.65 |
2993.3 | 2980.95 | 764 |
| 1785 | 0 0 % |
12-04-2024 13:15:00 Friday |
2990 2990 |
2998.45 | 2990 | 196 |
| 1786 | -11.9 -0.4 % |
12-04-2024 12:15:00 Friday |
3003.1 2991.2 |
3003.1 | 2989.05 | 328 |
| 1787 | -7.65 -0.25 % |
12-04-2024 11:15:00 Friday |
3012.15 3004.5 |
3014 | 3000 | 455 |
| 1788 | 9.3 0.31 % |
12-04-2024 10:15:00 Friday |
2999.25 3008.55 |
3020.55 | 2997.2 | 856 |
| 1789 | -4.2 -0.14 % |
12-04-2024 09:15:00 Friday |
2998.95 2994.75 |
3010.4 | 2985 | 863 |
| 1790 | -0.85 -0.03 % |
10-04-2024 15:15:00 Wednesday |
2999.8 2998.95 |
3002.25 | 2998.65 | 204 |
| 1791 | -8.5 -0.28 % |
10-04-2024 14:15:00 Wednesday |
3007.3 2998.8 |
3010.05 | 2998 | 496 |
| 1792 | 5.3 0.18 % |
10-04-2024 13:15:00 Wednesday |
3002 3007.3 |
3011.75 | 3000 | 473 |
| 1793 | -1.3 -0.04 % |
10-04-2024 12:15:00 Wednesday |
3002.3 3001 |
3005 | 3000 | 420 |
| 1794 | -2.85 -0.09 % |
10-04-2024 11:15:00 Wednesday |
3002.9 3000.05 |
3007.95 | 2999.95 | 532 |
| 1795 | -2.95 -0.1 % |
10-04-2024 10:15:00 Wednesday |
3004.55 3001.6 |
3015 | 3000 | 537 |
| 1796 | -19.4 -0.64 % |
10-04-2024 09:15:00 Wednesday |
3021.4 3002 |
3026.55 | 2998 | 804 |
| 1797 | -3.65 -0.12 % |
09-04-2024 15:15:00 Tuesday |
3013.35 3009.7 |
3015.25 | 3008.25 | 600 |
| 1798 | 3.6 0.12 % |
09-04-2024 14:15:00 Tuesday |
3006.4 3010 |
3026.15 | 3006.4 | 491 |
| 1799 | 3.75 0.12 % |
09-04-2024 13:15:00 Tuesday |
3002 3005.75 |
3009.5 | 2999.85 | 649 |
| 1800 | -4.15 -0.14 % |
09-04-2024 12:15:00 Tuesday |
3008 3003.85 |
3008 | 3000.2 | 693 |
| 1801 | -13.4 -0.44 % |
09-04-2024 11:15:00 Tuesday |
3026.2 3012.8 |
3026.95 | 3009.7 | 333 |
| 1802 | 2.05 0.07 % |
09-04-2024 10:15:00 Tuesday |
3024 3026.05 |
3030.4 | 3020 | 452 |
| 1803 | -15.35 -0.5 % |
09-04-2024 09:15:00 Tuesday |
3043.35 3028 |
3049 | 3021.25 | 1338 |
| 1804 | 8.75 0.29 % |
08-04-2024 15:15:00 Monday |
3039.25 3048 |
3048 | 3036.95 | 233 |
| 1805 | 3.2 0.11 % |
08-04-2024 14:15:00 Monday |
3031.75 3034.95 |
3045.05 | 3026.15 | 692 |
| 1806 | 4.65 0.15 % |
08-04-2024 13:15:00 Monday |
3027.85 3032.5 |
3032.5 | 3012.9 | 1191 |
| 1807 | -13.05 -0.43 % |
08-04-2024 12:15:00 Monday |
3043.05 3030 |
3044.65 | 3029.9 | 889 |
| 1808 | 4.05 0.13 % |
08-04-2024 11:15:00 Monday |
3039 3043.05 |
3048.85 | 3032.8 | 681 |
| 1809 | 8.9 0.29 % |
08-04-2024 10:15:00 Monday |
3030 3038.9 |
3040 | 3021.5 | 464 |
| 1810 | 35.55 1.19 % |
08-04-2024 09:15:00 Monday |
2992.05 3027.6 |
3029 | 2982.45 | 1268 |
| 1811 | -5 -0.17 % |
05-04-2024 15:15:00 Friday |
3000 2995 |
3003.8 | 2995 | 651 |
| 1812 | -11.5 -0.38 % |
05-04-2024 14:15:00 Friday |
3010 2998.5 |
3011.2 | 2995 | 1326 |
| 1813 | 4.8 0.16 % |
05-04-2024 13:15:00 Friday |
3003.75 3008.55 |
3012.85 | 3003.6 | 839 |
| 1814 | 1.75 0.06 % |
05-04-2024 12:15:00 Friday |
3002 3003.75 |
3007.7 | 2998.55 | 1488 |
| 1815 | -9 -0.3 % |
05-04-2024 11:15:00 Friday |
3006 2997 |
3007.3 | 2992.65 | 1108 |
| 1816 | -1.9 -0.06 % |
05-04-2024 10:15:00 Friday |
3006.9 3005 |
3014.25 | 3002.8 | 1365 |
| 1817 | -7.25 -0.24 % |
05-04-2024 09:15:00 Friday |
3014.25 3007 |
3014.25 | 2980.9 | 1975 |
| 1818 | 7.2 0.24 % |
04-04-2024 15:15:00 Thursday |
2996.8 3004 |
3004.45 | 2996.05 | 231 |
| 1819 | -3.15 -0.11 % |
04-04-2024 14:15:00 Thursday |
2997.9 2994.75 |
3006.15 | 2992 | 311 |
| 1820 | -3.85 -0.13 % |
04-04-2024 13:15:00 Thursday |
3001.8 2997.95 |
3007.2 | 2995 | 589 |
| 1821 | -0.65 -0.02 % |
04-04-2024 12:15:00 Thursday |
3001.15 3000.5 |
3004.45 | 2995 | 309 |
| 1822 | -7.6 -0.25 % |
04-04-2024 11:15:00 Thursday |
3007.6 3000 |
3011.5 | 2995 | 300 |
| 1823 | 2.85 0.09 % |
04-04-2024 10:15:00 Thursday |
3007.85 3010.7 |
3019.85 | 3007.85 | 584 |
| 1824 | -2.6 -0.09 % |
04-04-2024 09:15:00 Thursday |
3012.35 3009.75 |
3021 | 3003.6 | 1351 |
| 1825 | 6.05 0.2 % |
03-04-2024 15:15:00 Wednesday |
3002.95 3009 |
3009 | 2997.65 | 411 |
| 1826 | -14.4 -0.48 % |
03-04-2024 14:15:00 Wednesday |
3015 3000.6 |
3018.6 | 3000 | 880 |
| 1827 | 7.1 0.24 % |
03-04-2024 13:15:00 Wednesday |
3003.65 3010.75 |
3013.65 | 3003.65 | 249 |
| 1828 | -10.35 -0.34 % |
03-04-2024 12:15:00 Wednesday |
3015.6 3005.25 |
3015.6 | 3003.9 | 242 |
| 1829 | 17.4 0.58 % |
03-04-2024 11:15:00 Wednesday |
2997.5 3014.9 |
3018.6 | 2997.5 | 1341 |
| 1830 | 1.65 0.06 % |
03-04-2024 10:15:00 Wednesday |
2998.3 2999.95 |
3005 | 2993.95 | 323 |
| 1831 | -29.2 -0.96 % |
03-04-2024 09:15:00 Wednesday |
3027.65 2998.45 |
3027.65 | 2978.4 | 2044 |
| 1832 | 14.5 0.48 % |
02-04-2024 15:15:00 Tuesday |
2995 3009.5 |
3009.5 | 2994.5 | 591 |
| 1833 | -2.5 -0.08 % |
02-04-2024 14:15:00 Tuesday |
2997.7 2995.2 |
3016.1 | 2993 | 1632 |
| 1834 | -5.5 -0.18 % |
02-04-2024 13:15:00 Tuesday |
3002.5 2997 |
3004.2 | 2991.6 | 1143 |
| 1835 | -12.7 -0.42 % |
02-04-2024 12:15:00 Tuesday |
3015.8 3003.1 |
3015.8 | 3002.5 | 1020 |
| 1836 | 14.3 0.48 % |
02-04-2024 11:15:00 Tuesday |
3002.9 3017.2 |
3020 | 3001.35 | 5999 |
| 1837 | -20.9 -0.69 % |
02-04-2024 10:15:00 Tuesday |
3020 2999.1 |
3032.4 | 2990.35 | 6153 |
| 1838 | -29.3 -0.96 % |
02-04-2024 09:15:00 Tuesday |
3049.3 3020 |
3050.2 | 3020 | 3609 |
| 1839 | -5.5 -0.18 % |
01-04-2024 15:15:00 Monday |
3050.5 3045 |
3052.95 | 3045 | 1496 |
| 1840 | -5.1 -0.17 % |
01-04-2024 14:15:00 Monday |
3054.35 3049.25 |
3063.15 | 3045.6 | 2013 |
| 1841 | 4.35 0.14 % |
01-04-2024 13:15:00 Monday |
3050 3054.35 |
3059 | 3046.8 | 5387 |
| 1842 | 22 0.73 % |
01-04-2024 12:15:00 Monday |
3028 3050 |
3051.95 | 3027.75 | 3641 |
| 1843 | -14.45 -0.47 % |
01-04-2024 11:15:00 Monday |
3047.35 3032.9 |
3051.75 | 3030.25 | 2613 |
| 1844 | -9.4 -0.31 % |
01-04-2024 10:15:00 Monday |
3057 3047.6 |
3068 | 3045.15 | 2976 |
| 1845 | 25.55 0.84 % |
01-04-2024 09:15:00 Monday |
3031.05 3056.6 |
3073.2 | 3031.05 | 9840 |
| 1846 | 12.4 0.41 % |
28-03-2024 15:15:00 Thursday |
3011.6 3024 |
3024.95 | 3011.6 | 522 |
| 1847 | -4.3 -0.14 % |
28-03-2024 14:15:00 Thursday |
3015 3010.7 |
3022.45 | 3007.9 | 3161 |
| 1848 | 1.3 0.04 % |
28-03-2024 13:15:00 Thursday |
3016.55 3017.85 |
3021.95 | 3013.75 | 1978 |
| 1849 | -11.85 -0.39 % |
28-03-2024 12:15:00 Thursday |
3030.05 3018.2 |
3030.85 | 3011.4 | 2207 |
| 1850 | 33.55 1.12 % |
28-03-2024 11:15:00 Thursday |
2996.6 3030.15 |
3036.05 | 2994.9 | 2796 |
| 1851 | 17.5 0.59 % |
28-03-2024 10:15:00 Thursday |
2978.05 2995.55 |
2995.95 | 2965.05 | 486 |
| 1852 | -58.35 -1.92 % |
28-03-2024 09:15:00 Thursday |
3033.35 2975 |
3033.35 | 2971.1 | 975 |
| 1853 | 8.6 0.29 % |
27-03-2024 15:15:00 Wednesday |
2987.4 2996 |
2996 | 2980 | 818 |
| 1854 | -28.4 -0.94 % |
27-03-2024 14:15:00 Wednesday |
3018.85 2990.45 |
3019.3 | 2985.1 | 3834 |
| 1855 | 0.7 0.02 % |
27-03-2024 13:15:00 Wednesday |
3016 3016.7 |
3019.95 | 3015.2 | 976 |
| 1856 | -9.7 -0.32 % |
27-03-2024 12:15:00 Wednesday |
3026 3016.3 |
3028.2 | 3014.25 | 1167 |
| 1857 | -1.6 -0.05 % |
27-03-2024 11:15:00 Wednesday |
3027.5 3025.9 |
3033.15 | 3020.1 | 1729 |
| 1858 | 2.35 0.08 % |
27-03-2024 10:15:00 Wednesday |
3024.65 3027 |
3033.9 | 3012.8 | 2597 |
| 1859 | 0.15 0 % |
27-03-2024 09:15:00 Wednesday |
3025.05 3025.2 |
3034.3 | 3003.6 | 6203 |
| 1860 | 12.25 0.41 % |
26-03-2024 15:15:00 Tuesday |
2997.75 3010 |
3010 | 2997.35 | 3828 |
| 1861 | -4.2 -0.14 % |
26-03-2024 14:15:00 Tuesday |
3001.95 2997.75 |
3002 | 2985.9 | 3272 |
| 1862 | -1.9 -0.06 % |
26-03-2024 13:15:00 Tuesday |
3001 2999.1 |
3003.5 | 2992.95 | 2394 |
| 1863 | 9.35 0.31 % |
26-03-2024 12:15:00 Tuesday |
2992.65 3002 |
3002.65 | 2991 | 4289 |
| 1864 | 6.55 0.22 % |
26-03-2024 11:15:00 Tuesday |
2987.2 2993.75 |
3000 | 2982.8 | 4607 |
| 1865 | 27.15 0.92 % |
26-03-2024 10:15:00 Tuesday |
2961.85 2989 |
2989 | 2960.05 | 3351 |
| 1866 | -15.25 -0.51 % |
26-03-2024 09:15:00 Tuesday |
2980.25 2965 |
2993.5 | 2965 | 6972 |
| 1867 | 6.85 0.23 % |
22-03-2024 15:15:00 Friday |
2960.15 2967 |
2970 | 2957.7 | 778 |
| 1868 | 13.1 0.44 % |
22-03-2024 14:15:00 Friday |
2948.05 2961.15 |
2964.6 | 2948.05 | 1089 |
| 1869 | 5.85 0.2 % |
22-03-2024 13:15:00 Friday |
2942 2947.85 |
2956.6 | 2942 | 2109 |
| 1870 | 5.75 0.2 % |
22-03-2024 12:15:00 Friday |
2933.25 2939 |
2940.85 | 2926.5 | 970 |
| 1871 | 16.3 0.56 % |
22-03-2024 11:15:00 Friday |
2922.2 2938.5 |
2940 | 2918.35 | 5708 |
| 1872 | 3.3 0.11 % |
22-03-2024 10:15:00 Friday |
2925.7 2929 |
2930 | 2920 | 677 |
| 1873 | 18.05 0.62 % |
22-03-2024 09:15:00 Friday |
2909.95 2928 |
2932 | 2905.9 | 2307 |
| 1874 | -6.95 -0.24 % |
21-03-2024 15:15:00 Thursday |
2900.85 2893.9 |
2906 | 2890.2 | 1125 |
| 1875 | 14.4 0.5 % |
21-03-2024 14:15:00 Thursday |
2886.45 2900.85 |
2904.05 | 2883.85 | 2275 |
| 1876 | 6.55 0.23 % |
21-03-2024 13:15:00 Thursday |
2880 2886.55 |
2886.55 | 2876.5 | 1292 |
| 1877 | 9.6 0.33 % |
21-03-2024 12:15:00 Thursday |
2867.75 2877.35 |
2880 | 2857 | 2134 |
| 1878 | -2.25 -0.08 % |
21-03-2024 11:15:00 Thursday |
2870 2867.75 |
2873.5 | 2861.9 | 1154 |
| 1879 | -14 -0.49 % |
21-03-2024 10:15:00 Thursday |
2883.3 2869.3 |
2886.85 | 2861.7 | 1715 |
| 1880 | 6.3 0.22 % |
21-03-2024 09:15:00 Thursday |
2879.95 2886.25 |
2887 | 2857.3 | 4374 |
| 1881 | -2.3 -0.08 % |
20-03-2024 15:15:00 Wednesday |
2872.15 2869.85 |
2872.5 | 2869.85 | 561 |
| 1882 | 9.5 0.33 % |
20-03-2024 14:15:00 Wednesday |
2862.35 2871.85 |
2875 | 2862.35 | 5701 |
| 1883 | 19.1 0.67 % |
20-03-2024 13:15:00 Wednesday |
2846.35 2865.45 |
2866.9 | 2844.5 | 5311 |
| 1884 | 12.6 0.44 % |
20-03-2024 12:15:00 Wednesday |
2834 2846.6 |
2846.75 | 2832.7 | 251 |
| 1885 | -11.25 -0.4 % |
20-03-2024 11:15:00 Wednesday |
2845 2833.75 |
2846.15 | 2821.05 | 26091 |
| 1886 | 1.75 0.06 % |
20-03-2024 10:15:00 Wednesday |
2843.25 2845 |
2846.3 | 2821.2 | 4389 |
| 1887 | -45.7 -1.58 % |
20-03-2024 09:15:00 Wednesday |
2888.95 2843.25 |
2889.65 | 2839.45 | 1254 |
| 1888 | -8.35 -0.29 % |
19-03-2024 15:15:00 Tuesday |
2897.25 2888.9 |
2897.25 | 2880.55 | 570 |
| 1889 | 6.1 0.21 % |
19-03-2024 14:15:00 Tuesday |
2891.65 2897.75 |
2906.65 | 2891.65 | 602 |
| 1890 | -0.5 -0.02 % |
19-03-2024 13:15:00 Tuesday |
2891.9 2891.4 |
2896.75 | 2885.9 | 242 |
| 1891 | 5.25 0.18 % |
19-03-2024 12:15:00 Tuesday |
2889.75 2895 |
2897.85 | 2888.1 | 224 |
| 1892 | 5.15 0.18 % |
19-03-2024 11:15:00 Tuesday |
2882.15 2887.3 |
2893.3 | 2866.75 | 3390 |
| 1893 | -11.1 -0.38 % |
19-03-2024 10:15:00 Tuesday |
2893.45 2882.35 |
2898.1 | 2878.25 | 592 |
| 1894 | -35.3 -1.21 % |
19-03-2024 09:15:00 Tuesday |
2928.95 2893.65 |
2928.95 | 2887 | 1277 |
| 1895 | 5.05 0.17 % |
18-03-2024 15:15:00 Monday |
2923.95 2929 |
2929.2 | 2920 | 1162 |
| 1896 | 2.7 0.09 % |
18-03-2024 14:15:00 Monday |
2921.25 2923.95 |
2939 | 2921.25 | 2390 |
| 1897 | -16 -0.54 % |
18-03-2024 13:15:00 Monday |
2940 2924 |
2945 | 2924 | 2232 |
| 1898 | 18 0.62 % |
18-03-2024 12:15:00 Monday |
2921 2939 |
2939 | 2921 | 4243 |
| 1899 | 15.15 0.52 % |
18-03-2024 11:15:00 Monday |
2906.85 2922 |
2923.95 | 2900 | 2743 |
| 1900 | 22.35 0.77 % |
18-03-2024 10:15:00 Monday |
2884.8 2907.15 |
2914.95 | 2884.8 | 4627 |
| 1901 | 24.65 0.86 % |
18-03-2024 09:15:00 Monday |
2860.35 2885 |
2909.6 | 2857.95 | 5893 |
| 1902 | 9.45 0.33 % |
15-03-2024 15:15:00 Friday |
2861.75 2871.2 |
2874.35 | 2855 | 3945 |
| 1903 | -3.5 -0.12 % |
15-03-2024 14:15:00 Friday |
2867.3 2863.8 |
2876.05 | 2857.95 | 2003 |
| 1904 | 5.4 0.19 % |
15-03-2024 13:15:00 Friday |
2860.45 2865.85 |
2874.5 | 2853 | 367 |
| 1905 | 11.25 0.4 % |
15-03-2024 12:15:00 Friday |
2843.5 2854.75 |
2866.35 | 2843.5 | 908 |
| 1906 | 19.3 0.68 % |
15-03-2024 11:15:00 Friday |
2823.7 2843 |
2843 | 2821.6 | 22100 |
| 1907 | -18 -0.63 % |
15-03-2024 10:15:00 Friday |
2840 2822 |
2842.15 | 2818.85 | 694 |
| 1908 | -43.3 -1.5 % |
15-03-2024 09:15:00 Friday |
2879.45 2836.15 |
2887.65 | 2832.05 | 1059 |
| 1909 | 5 0.18 % |
14-03-2024 15:15:00 Thursday |
2853.85 2858.85 |
2869 | 2846.45 | 1312 |
| 1910 | 14.75 0.52 % |
14-03-2024 14:15:00 Thursday |
2842.8 2857.55 |
2878.05 | 2840.25 | 3272 |
| 1911 | 0.35 0.01 % |
14-03-2024 13:15:00 Thursday |
2845 2845.35 |
2857.95 | 2839.4 | 734 |
| 1912 | -16.8 -0.59 % |
14-03-2024 12:15:00 Thursday |
2860.75 2843.95 |
2876.25 | 2843.95 | 2158 |
| 1913 | 38.9 1.38 % |
14-03-2024 11:15:00 Thursday |
2821.1 2860 |
2860 | 2817.5 | 1921 |
| 1914 | -4 -0.14 % |
14-03-2024 10:15:00 Thursday |
2826.8 2822.8 |
2834.35 | 2814.4 | 2019 |
| 1915 | 27.5 0.98 % |
14-03-2024 09:15:00 Thursday |
2801.3 2828.8 |
2839.6 | 2775 | 5058 |
| 1916 | 15.25 0.54 % |
13-03-2024 15:15:00 Wednesday |
2818.5 2833.75 |
2833.75 | 2811.9 | 1681 |
| 1917 | -5.3 -0.19 % |
13-03-2024 14:15:00 Wednesday |
2825.5 2820.2 |
2837.1 | 2800.5 | 5336 |
| 1918 | -0.85 -0.03 % |
13-03-2024 13:15:00 Wednesday |
2826.5 2825.65 |
2831.05 | 2824.2 | 1853 |
| 1919 | -4.95 -0.17 % |
13-03-2024 12:15:00 Wednesday |
2831.45 2826.5 |
2840.2 | 2824.2 | 2975 |
| 1920 | -19.8 -0.69 % |
13-03-2024 11:15:00 Wednesday |
2854.95 2835.15 |
2854.95 | 2828.95 | 4658 |
| 1921 | -11.35 -0.4 % |
13-03-2024 10:15:00 Wednesday |
2866.2 2854.85 |
2880.1 | 2845 | 4125 |
| 1922 | 11.75 0.41 % |
13-03-2024 09:15:00 Wednesday |
2855.5 2867.25 |
2896.55 | 2842.9 | 6613 |
| 1923 | 3.4 0.12 % |
12-03-2024 15:15:00 Tuesday |
2854.75 2858.15 |
2866.05 | 2851.15 | 416 |
| 1924 | -6 -0.21 % |
12-03-2024 14:15:00 Tuesday |
2865 2859 |
2869.2 | 2855.85 | 596 |
| 1925 | -3.5 -0.12 % |
12-03-2024 13:15:00 Tuesday |
2869.95 2866.45 |
2871.45 | 2866.2 | 288 |
| 1926 | -0.1 0 % |
12-03-2024 12:15:00 Tuesday |
2867.45 2867.35 |
2871.55 | 2865.65 | 436 |
| 1927 | -14.3 -0.5 % |
12-03-2024 11:15:00 Tuesday |
2877.9 2863.6 |
2881.5 | 2863.6 | 362 |
| 1928 | -5.3 -0.18 % |
12-03-2024 10:15:00 Tuesday |
2883.5 2878.2 |
2885.2 | 2865.25 | 1047 |
| 1929 | -56.6 -1.93 % |
12-03-2024 09:15:00 Tuesday |
2939.05 2882.45 |
2939.05 | 2879.55 | 6384 |