| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-04-2025 09:15:00 |
430.05 431.9 |
434.5 427.55 |
15.35 (3.55%) |
Pass
Back Test
|
|
|
07-04-2025 10:15:00 |
370.5 377.95 |
379.5 366.85 |
-4.35 (-1.15%) |
Pass
Back Test
|
|
|
19-03-2025 14:15:00 |
428.35 430.2 |
430.85 428.35 |
20.15 (4.68%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 11.15 2.26 % |
06-06-2024 10:15:00 |
494.2 505.35 |
505.35 491.55 |
| -9.7 -1.92 % |
06-06-2024 11:15:00 |
505.35 495.65 |
514.5 493.05 |
| -8.7 -1.76 % |
06-06-2024 12:15:00 |
495.7 487 |
497.15 483.9 |
| 3.15 0.65 % |
06-06-2024 13:15:00 |
486.45 489.6 |
495.6 486.4 |
| 0.35 0.07 % |
06-06-2024 14:15:00 |
489.65 490 |
493.5 487.05 |
| 0 0 % |
06-06-2024 15:15:00 |
490 490 |
490.55 488.7 |
| -8.5 -1.73 % |
07-06-2024 09:15:00 |
491.65 483.15 |
491.65 478 |
| -0.3 -0.06 % |
07-06-2024 10:15:00 |
482.7 482.4 |
484.8 480.6 |
| 1.1 0.23 % |
07-06-2024 11:15:00 |
482.05 483.15 |
484.5 479.2 |
| 2.95 0.61 % |
07-06-2024 12:15:00 |
483.5 486.45 |
493.2 482.35 |
| 11.15 2.29 % |
07-06-2024 13:15:00 |
486.25 497.4 |
498.6 486.25 |
| -0.75 -0.15 % |
07-06-2024 14:15:00 |
497.5 496.75 |
501.75 495.65 |
| -0.4 -0.08 % |
07-06-2024 15:15:00 |
496.4 496 |
497.9 494.8 |
| 1.45 0.29 % |
10-06-2024 09:15:00 |
506.55 508 |
508.95 496.05 |
| -1.35 -0.27 % |
10-06-2024 10:15:00 |
508 506.65 |
509.65 503 |
| -2.85 -0.56 % |
10-06-2024 11:15:00 |
506.3 503.45 |
507 503 |
| 8.75 1.74 % |
10-06-2024 12:15:00 |
503.45 512.2 |
514.45 503.45 |
| 3.65 0.71 % |
10-06-2024 13:15:00 |
512.2 515.85 |
521.75 512.15 |
| -4.25 -0.82 % |
10-06-2024 14:15:00 |
515.8 511.55 |
516.85 508 |
| -1.8 -0.35 % |
10-06-2024 15:15:00 |
511.5 509.7 |
512.5 508.55 |
| -2.3 -0.45 % |
11-06-2024 09:15:00 |
511.7 509.4 |
517.5 504.15 |
| -1.65 -0.32 % |
11-06-2024 10:15:00 |
509.35 507.7 |
509.65 505 |
| 7.3 1.44 % |
11-06-2024 11:15:00 |
507.55 514.85 |
516.5 507.45 |
| -4.15 -0.81 % |
11-06-2024 12:15:00 |
515.15 511 |
515.4 510.65 |
| -1.15 -0.23 % |
11-06-2024 13:15:00 |
511 509.85 |
512.75 509 |
| 1.45 0.28 % |
11-06-2024 14:15:00 |
509.35 510.8 |
514.05 508 |
| 0.1 0.02 % |
11-06-2024 15:15:00 |
510.9 511 |
511.5 509.65 |
| 0.7 0.14 % |
12-06-2024 09:15:00 |
511.1 511.8 |
515.55 506.55 |
| -0.65 -0.13 % |
12-06-2024 10:15:00 |
511.8 511.15 |
512.2 509.6 |
| -1.9 -0.37 % |
12-06-2024 11:15:00 |
511.4 509.5 |
511.6 508.55 |
| 6 1.18 % |
12-06-2024 12:15:00 |
510.05 516.05 |
519 509.7 |
| 1.6 0.31 % |
12-06-2024 13:15:00 |
515.6 517.2 |
520 514.9 |
| -1.8 -0.35 % |
12-06-2024 14:15:00 |
517.15 515.35 |
519.9 514.75 |
| -0.15 -0.03 % |
12-06-2024 15:15:00 |
515.45 515.3 |
516.55 514.75 |
| 2.8 0.54 % |
13-06-2024 09:15:00 |
520.05 522.85 |
524.4 515.1 |
| -1.8 -0.34 % |
13-06-2024 10:15:00 |
523.1 521.3 |
525.5 520.6 |
| -2.35 -0.45 % |
13-06-2024 11:15:00 |
521.35 519 |
521.8 518.3 |
| 0.8 0.15 % |
13-06-2024 12:15:00 |
519.05 519.85 |
520.85 519 |
| 0.8 0.15 % |
13-06-2024 13:15:00 |
519.6 520.4 |
523.4 519.4 |
| 0.7 0.13 % |
13-06-2024 14:15:00 |
520.6 521.3 |
522 518.15 |
| 0.8 0.15 % |
13-06-2024 15:15:00 |
521.4 522.2 |
523.05 520.6 |
| 0 0 % |
14-06-2024 09:15:00 |
524.75 524.75 |
526.8 519.1 |
| 4.15 0.79 % |
14-06-2024 10:15:00 |
524.55 528.7 |
528.75 524.4 |
| 3.8 0.72 % |
14-06-2024 11:15:00 |
528.75 532.55 |
534.85 527.4 |
| 1.5 0.28 % |
14-06-2024 12:15:00 |
532.95 534.45 |
536.85 530.7 |
| -2.2 -0.41 % |
14-06-2024 13:15:00 |
534.7 532.5 |
536 530.6 |
| 0.4 0.08 % |
14-06-2024 14:15:00 |
532.5 532.9 |
534.3 532.1 |
| -2.6 -0.49 % |
14-06-2024 15:15:00 |
532.9 530.3 |
533.1 530.3 |
| -7.8 -1.46 % |
18-06-2024 09:15:00 |
533 525.2 |
536.5 522.2 |
| 4.25 0.81 % |
18-06-2024 10:15:00 |
525.2 529.45 |
530.75 523.5 |
| -1.8 -0.34 % |
18-06-2024 11:15:00 |
529.5 527.7 |
529.85 527.3 |
| -0.2 -0.04 % |
18-06-2024 12:15:00 |
527.65 527.45 |
528.35 526.45 |
| -2.35 -0.45 % |
18-06-2024 13:15:00 |
527.45 525.1 |
527.6 524.85 |
| 2.45 0.47 % |
18-06-2024 14:15:00 |
525.55 528 |
528.75 524.65 |
| -0.3 -0.06 % |
18-06-2024 15:15:00 |
528.05 527.75 |
528.45 526.45 |
| -10.5 -1.98 % |
19-06-2024 09:15:00 |
530 519.5 |
530 513.2 |
| 0.35 0.07 % |
19-06-2024 10:15:00 |
519.1 519.45 |
520.2 514.5 |
| -0.1 -0.02 % |
19-06-2024 11:15:00 |
519.6 519.5 |
520.65 517.55 |
| -2.65 -0.51 % |
19-06-2024 12:15:00 |
519.9 517.25 |
520.75 517.2 |
| -0.6 -0.12 % |
19-06-2024 13:15:00 |
518.4 517.8 |
519.5 516.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -49.1 | Min | 359.4 359.4 |
361.5 | 357.45 | -7835 | |
| 39.4 | Max | 647.95 647.65 |
653.8 | 645.9 | 2240170 | |
| -0.2 | Avergae | 506.41 506.21 |
509.31 | 503.25 | 77894.05 | |
| 1 | -1.25 -0.29 % |
29-04-2025 15:15:00 Tuesday |
431.25 430 |
431.25 | 429.4 | 5368 |
| 2 | 0.55 0.13 % |
29-04-2025 14:15:00 Tuesday |
430.8 431.35 |
431.35 | 428.15 | 17391 |
| 3 | 0 0 % |
29-04-2025 13:15:00 Tuesday |
431 431 |
431.9 | 429.6 | 14951 |
| 4 | -0.45 -0.1 % |
29-04-2025 12:15:00 Tuesday |
431.8 431.35 |
433.35 | 429.55 | 17237 |
| 5 | -2.1 -0.48 % |
29-04-2025 11:15:00 Tuesday |
434 431.9 |
434.65 | 431.3 | 10022 |
| 6 | -1.1 -0.25 % |
29-04-2025 10:15:00 Tuesday |
436.1 435 |
436.15 | 434.5 | 1485 |
| 7 | 0.85 0.2 % |
29-04-2025 09:15:00 Tuesday |
434.95 435.8 |
441 | 433.2 | 53657 |
| 8 | -0.6 -0.14 % |
28-04-2025 15:15:00 Monday |
433.9 433.3 |
434 | 433.15 | 788 |
| 9 | -0.7 -0.16 % |
28-04-2025 14:15:00 Monday |
430.5 429.8 |
431.1 | 429.8 | 3168 |
| 10 | -0.15 -0.03 % |
28-04-2025 13:15:00 Monday |
431.25 431.1 |
431.5 | 431.1 | 265 |
| 11 | 0.35 0.08 % |
28-04-2025 12:15:00 Monday |
429.4 429.75 |
429.75 | 428.95 | 997 |
| 12 | -0.95 -0.22 % |
28-04-2025 11:15:00 Monday |
427 426.05 |
427 | 426.05 | 1959 |
| 13 | -1.05 -0.24 % |
28-04-2025 10:15:00 Monday |
428.75 427.7 |
428.75 | 427.7 | 420 |
| 14 | 6.6 1.56 % |
28-04-2025 09:15:00 Monday |
422.05 428.65 |
430.45 | 422 | 61900 |
| 15 | -0.7 -0.17 % |
25-04-2025 15:15:00 Friday |
422.4 421.7 |
422.4 | 419 | 34704 |
| 16 | -3.5 -0.82 % |
25-04-2025 14:15:00 Friday |
425.9 422.4 |
427 | 421.6 | 35605 |
| 17 | -2.15 -0.5 % |
25-04-2025 13:15:00 Friday |
427.15 425 |
429.35 | 423.85 | 52155 |
| 18 | 3.75 0.89 % |
25-04-2025 12:15:00 Friday |
423.4 427.15 |
427.65 | 422.85 | 37543 |
| 19 | 0.25 0.06 % |
25-04-2025 11:15:00 Friday |
423.05 423.3 |
423.7 | 419.25 | 62278 |
| 20 | -6.65 -1.55 % |
25-04-2025 10:15:00 Friday |
429.45 422.8 |
429.85 | 420.15 | 98130 |
| 21 | -9.25 -2.11 % |
25-04-2025 09:15:00 Friday |
439.05 429.8 |
443.45 | 425.75 | 276294 |
| 22 | -4.85 -1.1 % |
24-04-2025 15:15:00 Thursday |
441.9 437.05 |
442.25 | 437 | 27863 |
| 23 | 2.9 0.66 % |
24-04-2025 14:15:00 Thursday |
439 441.9 |
441.9 | 437.8 | 38541 |
| 24 | -3.05 -0.69 % |
24-04-2025 13:15:00 Thursday |
442.05 439 |
442.8 | 438.65 | 20468 |
| 25 | 0.6 0.14 % |
24-04-2025 12:15:00 Thursday |
441.55 442.15 |
442.65 | 441.55 | 12989 |
| 26 | 0.4 0.09 % |
24-04-2025 11:15:00 Thursday |
441.4 441.8 |
441.8 | 439.3 | 23776 |
| 27 | -1.55 -0.35 % |
24-04-2025 10:15:00 Thursday |
442.9 441.35 |
443.2 | 440.15 | 26562 |
| 28 | 6.35 1.46 % |
24-04-2025 09:15:00 Thursday |
436.4 442.75 |
444.85 | 436.4 | 79220 |
| 29 | 1 0.23 % |
23-04-2025 15:15:00 Wednesday |
440.6 441.6 |
443.95 | 440 | 18829 |
| 30 | 1.7 0.39 % |
23-04-2025 14:15:00 Wednesday |
438.55 440.25 |
440.25 | 436.25 | 16816 |
| 31 | 3.1 0.71 % |
23-04-2025 13:15:00 Wednesday |
435.3 438.4 |
439.5 | 435 | 13640 |
| 32 | -0.3 -0.07 % |
23-04-2025 12:15:00 Wednesday |
435.3 435 |
436.3 | 433.5 | 7400 |
| 33 | 2.05 0.47 % |
23-04-2025 11:15:00 Wednesday |
433.45 435.5 |
436.4 | 433.25 | 13666 |
| 34 | -4.55 -1.04 % |
23-04-2025 10:15:00 Wednesday |
437.8 433.25 |
439 | 429.4 | 52212 |
| 35 | -2.4 -0.55 % |
23-04-2025 09:15:00 Wednesday |
440 437.6 |
447.25 | 437.55 | 63275 |
| 36 | -0.35 -0.08 % |
22-04-2025 15:15:00 Tuesday |
440.65 440.3 |
441.1 | 440 | 8330 |
| 37 | 0.75 0.17 % |
22-04-2025 14:15:00 Tuesday |
442.5 443.25 |
443.35 | 442.5 | 1659 |
| 38 | -1.25 -0.28 % |
22-04-2025 13:15:00 Tuesday |
443.25 442 |
444.85 | 441.05 | 21471 |
| 39 | 2.1 0.48 % |
22-04-2025 12:15:00 Tuesday |
441 443.1 |
444.8 | 439.8 | 50486 |
| 40 | -1.2 -0.27 % |
22-04-2025 11:15:00 Tuesday |
442.6 441.4 |
443.65 | 440 | 27099 |
| 41 | -1.05 -0.24 % |
22-04-2025 10:15:00 Tuesday |
443.65 442.6 |
445.8 | 442.2 | 54193 |
| 42 | -1.4 -0.31 % |
22-04-2025 09:15:00 Tuesday |
444.75 443.35 |
444.75 | 436.7 | 114827 |
| 43 | 0 0 % |
21-04-2025 15:15:00 Monday |
442.6 442.6 |
443 | 442.5 | 6236 |
| 44 | 0.1 0.02 % |
21-04-2025 14:15:00 Monday |
441.2 441.3 |
441.4 | 441.05 | 576 |
| 45 | 0.45 0.1 % |
21-04-2025 13:15:00 Monday |
440.6 441.05 |
442.5 | 440 | 37307 |
| 46 | 1.75 0.4 % |
21-04-2025 12:15:00 Monday |
438.65 440.4 |
441 | 438.05 | 17115 |
| 47 | 3.8 0.87 % |
21-04-2025 11:15:00 Monday |
435.35 439.15 |
439.85 | 435.35 | 39958 |
| 48 | 3.65 0.85 % |
21-04-2025 10:15:00 Monday |
431.9 435.55 |
435.6 | 430.8 | 32132 |
| 49 | 1.85 0.43 % |
21-04-2025 09:15:00 Monday |
430.05 431.9 |
434.5 | 427.55 | 80964 |
| 50 | -0.15 -0.04 % |
17-04-2025 15:15:00 Thursday |
428.25 428.1 |
428.5 | 427.45 | 30719 |
| 51 | 1.1 0.26 % |
17-04-2025 14:15:00 Thursday |
427.4 428.5 |
431 | 426.3 | 72222 |
| 52 | 0.2 0.05 % |
17-04-2025 13:15:00 Thursday |
426.8 427 |
427.5 | 425.2 | 23415 |
| 53 | 0.75 0.18 % |
17-04-2025 12:15:00 Thursday |
426.2 426.95 |
428.3 | 425.4 | 65650 |
| 54 | 0.45 0.11 % |
17-04-2025 11:15:00 Thursday |
425.6 426.05 |
427.2 | 425.4 | 27790 |
| 55 | 2.15 0.51 % |
17-04-2025 10:15:00 Thursday |
423.55 425.7 |
426.9 | 423.4 | 41138 |
| 56 | -0.1 -0.02 % |
17-04-2025 09:15:00 Thursday |
423 422.9 |
428.5 | 421.15 | 97422 |
| 57 | 0.3 0.07 % |
16-04-2025 15:15:00 Wednesday |
424.7 425 |
425.4 | 424.25 | 22467 |
| 58 | 0.15 0.04 % |
16-04-2025 14:15:00 Wednesday |
424.25 424.4 |
424.9 | 422.45 | 21345 |
| 59 | 0.8 0.19 % |
16-04-2025 13:15:00 Wednesday |
423.75 424.55 |
424.6 | 421 | 41626 |
| 60 | -1.25 -0.29 % |
16-04-2025 12:15:00 Wednesday |
424.7 423.45 |
425.2 | 422 | 31905 |
| 61 | 0.45 0.11 % |
16-04-2025 11:15:00 Wednesday |
423.8 424.25 |
426.3 | 422.55 | 61724 |
| 62 | 1 0.24 % |
16-04-2025 10:15:00 Wednesday |
423.25 424.25 |
424.6 | 420.1 | 41647 |
| 63 | -1.15 -0.27 % |
16-04-2025 09:15:00 Wednesday |
424.25 423.1 |
424.6 | 420.45 | 80230 |
| 64 | 1.05 0.25 % |
15-04-2025 15:15:00 Tuesday |
422.95 424 |
424.5 | 422.6 | 17916 |
| 65 | 4.05 0.97 % |
15-04-2025 14:15:00 Tuesday |
418.95 423 |
423 | 418.55 | 34977 |
| 66 | 2 0.48 % |
15-04-2025 13:15:00 Tuesday |
417 419 |
419.5 | 416.7 | 16820 |
| 67 | 0.65 0.16 % |
15-04-2025 12:15:00 Tuesday |
416.65 417.3 |
417.8 | 416.45 | 10011 |
| 68 | 1.05 0.25 % |
15-04-2025 11:15:00 Tuesday |
415.95 417 |
417.9 | 415.75 | 13502 |
| 69 | 0 0 % |
15-04-2025 10:15:00 Tuesday |
415.9 415.9 |
417.1 | 414.55 | 14848 |
| 70 | 3.95 0.96 % |
15-04-2025 09:15:00 Tuesday |
412 415.95 |
416.55 | 407.5 | 70545 |
| 71 | -0.4 -0.1 % |
11-04-2025 15:15:00 Friday |
402.3 401.9 |
402.8 | 400.6 | 17848 |
| 72 | 1.55 0.39 % |
11-04-2025 14:15:00 Friday |
400.85 402.4 |
404.15 | 400.1 | 38619 |
| 73 | -2 -0.5 % |
11-04-2025 13:15:00 Friday |
403 401 |
404.3 | 400.7 | 52289 |
| 74 | 0.1 0.02 % |
11-04-2025 12:15:00 Friday |
403.05 403.15 |
403.35 | 401.7 | 35460 |
| 75 | 1.7 0.42 % |
11-04-2025 11:15:00 Friday |
401.7 403.4 |
403.95 | 401.45 | 37518 |
| 76 | 1.55 0.39 % |
11-04-2025 10:15:00 Friday |
400.1 401.65 |
402.45 | 398.5 | 81407 |
| 77 | -3.95 -0.98 % |
11-04-2025 09:15:00 Friday |
404.05 400.1 |
405.6 | 396.2 | 189973 |
| 78 | -0.25 -0.06 % |
09-04-2025 15:15:00 Wednesday |
390.25 390 |
390.45 | 387.75 | 15817 |
| 79 | 2.4 0.62 % |
09-04-2025 14:15:00 Wednesday |
387.85 390.25 |
390.45 | 387.25 | 21514 |
| 80 | -3.7 -0.94 % |
09-04-2025 13:15:00 Wednesday |
391.75 388.05 |
391.85 | 387.35 | 29056 |
| 81 | 2.3 0.59 % |
09-04-2025 12:15:00 Wednesday |
389.7 392 |
392.3 | 389 | 25192 |
| 82 | 4.25 1.1 % |
09-04-2025 11:15:00 Wednesday |
385.45 389.7 |
390.7 | 385.45 | 26894 |
| 83 | -2.8 -0.72 % |
09-04-2025 10:15:00 Wednesday |
388.2 385.4 |
389.65 | 384.5 | 36036 |
| 84 | -5.45 -1.39 % |
09-04-2025 09:15:00 Wednesday |
393.45 388 |
396.85 | 386.55 | 155854 |
| 85 | 0.5 0.13 % |
08-04-2025 15:15:00 Tuesday |
395.5 396 |
396.95 | 395.35 | 9653 |
| 86 | -1.2 -0.3 % |
08-04-2025 14:15:00 Tuesday |
396.95 395.75 |
398.7 | 395.25 | 25830 |
| 87 | 0.4 0.1 % |
08-04-2025 13:15:00 Tuesday |
396.5 396.9 |
397.8 | 394 | 43148 |
| 88 | -0.65 -0.16 % |
08-04-2025 12:15:00 Tuesday |
396.65 396 |
397.8 | 395 | 24521 |
| 89 | 3.25 0.83 % |
08-04-2025 11:15:00 Tuesday |
393.5 396.75 |
396.75 | 391.45 | 18236 |
| 90 | -0.1 -0.03 % |
08-04-2025 10:15:00 Tuesday |
393.6 393.5 |
395.5 | 390 | 33664 |
| 91 | 3.15 0.81 % |
08-04-2025 09:15:00 Tuesday |
390 393.15 |
402.2 | 389.95 | 227076 |
| 92 | 1.8 0.47 % |
07-04-2025 15:15:00 Monday |
384.6 386.4 |
386.8 | 382.85 | 45542 |
| 93 | 5.65 1.49 % |
07-04-2025 14:15:00 Monday |
379 384.65 |
385.5 | 378.1 | 97020 |
| 94 | 3.8 1.01 % |
07-04-2025 13:15:00 Monday |
375.05 378.85 |
382.7 | 374.05 | 95232 |
| 95 | 0.15 0.04 % |
07-04-2025 12:15:00 Monday |
374.9 375.05 |
379.35 | 373.6 | 97809 |
| 96 | -2.8 -0.74 % |
07-04-2025 11:15:00 Monday |
377.75 374.95 |
380.85 | 374.4 | 124154 |
| 97 | 7.45 2.01 % |
07-04-2025 10:15:00 Monday |
370.5 377.95 |
379.5 | 366.85 | 193398 |
| 98 | 7.15 1.97 % |
07-04-2025 09:15:00 Monday |
363.35 370.5 |
378.95 | 363.35 | 518692 |
| 99 | 0.45 0.11 % |
04-04-2025 15:15:00 Friday |
403.95 404.4 |
404.9 | 402.7 | 34675 |
| 100 | -1.9 -0.47 % |
04-04-2025 14:15:00 Friday |
405.85 403.95 |
407.1 | 401.15 | 83060 |
| 101 | -3.85 -0.94 % |
04-04-2025 13:15:00 Friday |
410 406.15 |
410.65 | 403.8 | 47881 |
| 102 | 0.85 0.21 % |
04-04-2025 12:15:00 Friday |
409.15 410 |
411.75 | 408.9 | 17717 |
| 103 | -2.95 -0.72 % |
04-04-2025 11:15:00 Friday |
411.7 408.75 |
412.5 | 407.4 | 28274 |
| 104 | 4.75 1.17 % |
04-04-2025 10:15:00 Friday |
406.55 411.3 |
413.05 | 403.35 | 119043 |
| 105 | -16.9 -3.99 % |
04-04-2025 09:15:00 Friday |
423.4 406.5 |
424.35 | 406 | 156149 |
| 106 | 1.1 0.26 % |
03-04-2025 15:15:00 Thursday |
425.5 426.6 |
426.6 | 425 | 5795 |
| 107 | -3.1 -0.72 % |
03-04-2025 14:15:00 Thursday |
428.7 425.6 |
429.7 | 424.05 | 27118 |
| 108 | 1.85 0.43 % |
03-04-2025 13:15:00 Thursday |
426.5 428.35 |
431.45 | 426.2 | 27739 |
| 109 | 0.15 0.04 % |
03-04-2025 12:15:00 Thursday |
426.35 426.5 |
427 | 426 | 10801 |
| 110 | -0.15 -0.04 % |
03-04-2025 11:15:00 Thursday |
426.3 426.15 |
427.9 | 425.5 | 12367 |
| 111 | 1.6 0.38 % |
03-04-2025 10:15:00 Thursday |
424.75 426.35 |
427 | 423.15 | 24310 |
| 112 | 5.05 1.2 % |
03-04-2025 09:15:00 Thursday |
419.95 425 |
427.95 | 417.1 | 51142 |
| 113 | 0.8 0.19 % |
02-04-2025 15:15:00 Wednesday |
424.2 425 |
425.25 | 423.6 | 5404 |
| 114 | 1.55 0.37 % |
02-04-2025 14:15:00 Wednesday |
422.6 424.15 |
425.55 | 422.6 | 23566 |
| 115 | -0.85 -0.2 % |
02-04-2025 13:15:00 Wednesday |
423 422.15 |
423.95 | 421.3 | 27699 |
| 116 | 1.5 0.36 % |
02-04-2025 12:15:00 Wednesday |
421.5 423 |
424.5 | 421.5 | 19934 |
| 117 | 2.95 0.7 % |
02-04-2025 11:15:00 Wednesday |
418.55 421.5 |
423.05 | 418.1 | 16168 |
| 118 | 5.5 1.33 % |
02-04-2025 10:15:00 Wednesday |
413.65 419.15 |
420 | 413.45 | 15655 |
| 119 | -4.75 -1.13 % |
02-04-2025 09:15:00 Wednesday |
418.6 413.85 |
419.8 | 409.6 | 64107 |
| 120 | 0.3 0.07 % |
01-04-2025 15:15:00 Tuesday |
417 417.3 |
418.2 | 416.25 | 23520 |
| 121 | -0.8 -0.19 % |
01-04-2025 14:15:00 Tuesday |
417.75 416.95 |
418.55 | 416.2 | 37508 |
| 122 | -0.5 -0.12 % |
01-04-2025 13:15:00 Tuesday |
418.4 417.9 |
419.1 | 415.15 | 41199 |
| 123 | -0.85 -0.2 % |
01-04-2025 12:15:00 Tuesday |
419.25 418.4 |
420.5 | 417.35 | 47238 |
| 124 | -4.85 -1.14 % |
01-04-2025 11:15:00 Tuesday |
424.2 419.35 |
425.45 | 415.5 | 80929 |
| 125 | -3.6 -0.84 % |
01-04-2025 10:15:00 Tuesday |
428 424.4 |
429.45 | 423.55 | 56410 |
| 126 | 1.6 0.38 % |
01-04-2025 09:15:00 Tuesday |
426.5 428.1 |
432.7 | 423.3 | 82000 |
| 127 | -0.5 -0.12 % |
28-03-2025 15:15:00 Friday |
429 428.5 |
429.5 | 428.2 | 17093 |
| 128 | -2.05 -0.48 % |
28-03-2025 14:15:00 Friday |
431.25 429.2 |
435.25 | 428.5 | 48258 |
| 129 | -2.4 -0.55 % |
28-03-2025 13:15:00 Friday |
433.6 431.2 |
434.2 | 430 | 26216 |
| 130 | -3.75 -0.86 % |
28-03-2025 12:15:00 Friday |
437.65 433.9 |
437.65 | 433.4 | 15293 |
| 131 | 2.3 0.53 % |
28-03-2025 11:15:00 Friday |
435.9 438.2 |
439.95 | 435.35 | 14769 |
| 132 | -0.35 -0.08 % |
28-03-2025 10:15:00 Friday |
435.95 435.6 |
439.85 | 435.05 | 33861 |
| 133 | 3.75 0.87 % |
28-03-2025 09:15:00 Friday |
432.15 435.9 |
439.4 | 432.15 | 79523 |
| 134 | -2.35 -0.54 % |
27-03-2025 15:15:00 Thursday |
433.35 431 |
435.6 | 430.55 | 27515 |
| 135 | 6.05 1.42 % |
27-03-2025 14:15:00 Thursday |
427.35 433.4 |
433.4 | 426.65 | 31785 |
| 136 | -1 -0.23 % |
27-03-2025 13:15:00 Thursday |
428.1 427.1 |
430.15 | 426.5 | 30586 |
| 137 | -1.9 -0.44 % |
27-03-2025 12:15:00 Thursday |
430.3 428.4 |
430.3 | 426.85 | 12134 |
| 138 | -6.3 -1.44 % |
27-03-2025 11:15:00 Thursday |
436.25 429.95 |
436.65 | 429.3 | 54614 |
| 139 | -0.7 -0.16 % |
27-03-2025 10:15:00 Thursday |
437.5 436.8 |
439.85 | 434.8 | 43891 |
| 140 | 11.15 2.62 % |
27-03-2025 09:15:00 Thursday |
425.9 437.05 |
437.8 | 423.9 | 96807 |
| 141 | -0.3 -0.07 % |
26-03-2025 15:15:00 Wednesday |
426.3 426 |
426.8 | 424.3 | 26545 |
| 142 | 0.3 0.07 % |
26-03-2025 14:15:00 Wednesday |
426 426.3 |
427.1 | 424.25 | 58380 |
| 143 | -1.75 -0.41 % |
26-03-2025 13:15:00 Wednesday |
427.25 425.5 |
428.5 | 425.3 | 27849 |
| 144 | -4.3 -1 % |
26-03-2025 12:15:00 Wednesday |
431.3 427 |
432 | 426.4 | 29532 |
| 145 | -3.4 -0.78 % |
26-03-2025 11:15:00 Wednesday |
434.9 431.5 |
435.7 | 431 | 19310 |
| 146 | -1.5 -0.34 % |
26-03-2025 10:15:00 Wednesday |
436.1 434.6 |
438 | 433.8 | 55677 |
| 147 | -3.65 -0.83 % |
26-03-2025 09:15:00 Wednesday |
439.95 436.3 |
443 | 434.35 | 40409 |
| 148 | 1.45 0.33 % |
25-03-2025 15:15:00 Tuesday |
442.3 443.75 |
443.75 | 441.8 | 30339 |
| 149 | 0 0 % |
25-03-2025 14:15:00 Tuesday |
442.4 442.4 |
443.65 | 441.65 | 33604 |
| 150 | 1.35 0.31 % |
25-03-2025 13:15:00 Tuesday |
441 442.35 |
442.35 | 439.7 | 31588 |
| 151 | -1.05 -0.24 % |
25-03-2025 12:15:00 Tuesday |
441.8 440.75 |
442.65 | 440.4 | 492103 |
| 152 | -0.5 -0.11 % |
25-03-2025 11:15:00 Tuesday |
442.15 441.65 |
443.5 | 440.45 | 1285112 |
| 153 | -1.35 -0.3 % |
25-03-2025 10:15:00 Tuesday |
443.6 442.25 |
444.7 | 441.8 | 72876 |
| 154 | -6.15 -1.37 % |
25-03-2025 09:15:00 Tuesday |
450 443.85 |
450.35 | 441.75 | 164589 |
| 155 | 1.75 0.39 % |
24-03-2025 15:15:00 Monday |
444.25 446 |
446 | 444 | 18564 |
| 156 | 3.9 0.89 % |
24-03-2025 14:15:00 Monday |
440.2 444.1 |
447.4 | 440.2 | 78287 |
| 157 | -0.2 -0.05 % |
24-03-2025 13:15:00 Monday |
439.95 439.75 |
440.4 | 438.55 | 9969 |
| 158 | 1.3 0.3 % |
24-03-2025 12:15:00 Monday |
438.4 439.7 |
440.45 | 437.95 | 20572 |
| 159 | -2.05 -0.47 % |
24-03-2025 11:15:00 Monday |
439.95 437.9 |
440.75 | 436 | 59304 |
| 160 | 4.15 0.95 % |
24-03-2025 10:15:00 Monday |
435.6 439.75 |
439.8 | 434.85 | 47429 |
| 161 | 0.75 0.17 % |
24-03-2025 09:15:00 Monday |
434.25 435 |
439.45 | 432 | 54830 |
| 162 | 0.5 0.12 % |
21-03-2025 15:15:00 Friday |
429.2 429.7 |
430 | 427.95 | 17688 |
| 163 | -1.3 -0.3 % |
21-03-2025 14:15:00 Friday |
430.7 429.4 |
432.55 | 428.45 | 16396 |
| 164 | -3.1 -0.72 % |
21-03-2025 13:15:00 Friday |
433.35 430.25 |
433.9 | 429.2 | 13195 |
| 165 | -0.8 -0.18 % |
21-03-2025 12:15:00 Friday |
434.3 433.5 |
435.6 | 433.45 | 12730 |
| 166 | 1.05 0.24 % |
21-03-2025 11:15:00 Friday |
433.2 434.25 |
435.3 | 432.6 | 13835 |
| 167 | 2.1 0.49 % |
21-03-2025 10:15:00 Friday |
431.2 433.3 |
434 | 430.8 | 25457 |
| 168 | 1.8 0.42 % |
21-03-2025 09:15:00 Friday |
429.2 431 |
433.4 | 424.5 | 51115 |
| 169 | -0.05 -0.01 % |
20-03-2025 15:15:00 Thursday |
429.05 429 |
429.2 | 428.55 | 7467 |
| 170 | -0.1 -0.02 % |
20-03-2025 14:15:00 Thursday |
429.1 429 |
429.95 | 428.4 | 13801 |
| 171 | -0.2 -0.05 % |
20-03-2025 13:15:00 Thursday |
429 428.8 |
430.6 | 428.3 | 18890 |
| 172 | -0.85 -0.2 % |
20-03-2025 12:15:00 Thursday |
430.3 429.45 |
430.55 | 428.55 | 16610 |
| 173 | 0.9 0.21 % |
20-03-2025 11:15:00 Thursday |
429.1 430 |
430.65 | 428.15 | 21996 |
| 174 | 3.4 0.8 % |
20-03-2025 10:15:00 Thursday |
425.3 428.7 |
429.2 | 425.05 | 18817 |
| 175 | -9.3 -2.14 % |
20-03-2025 09:15:00 Thursday |
434.75 425.45 |
436.95 | 424.55 | 79417 |
| 176 | -1.45 -0.34 % |
19-03-2025 15:15:00 Wednesday |
430 428.55 |
430.2 | 428.55 | 21345 |
| 177 | 1.85 0.43 % |
19-03-2025 14:15:00 Wednesday |
428.35 430.2 |
430.85 | 428.35 | 30134 |
| 178 | 1.5 0.35 % |
19-03-2025 13:15:00 Wednesday |
427.15 428.65 |
429.75 | 427.15 | 25771 |
| 179 | 1.7 0.4 % |
19-03-2025 12:15:00 Wednesday |
426.15 427.85 |
428.8 | 426 | 11704 |
| 180 | -1.55 -0.36 % |
19-03-2025 11:15:00 Wednesday |
427.7 426.15 |
429.35 | 425 | 20752 |
| 181 | 0.5 0.12 % |
19-03-2025 10:15:00 Wednesday |
427.2 427.7 |
429.4 | 427.2 | 34418 |
| 182 | 0.4 0.09 % |
19-03-2025 09:15:00 Wednesday |
426.85 427.25 |
428.75 | 421.6 | 71131 |
| 183 | -1.6 -0.38 % |
18-03-2025 15:15:00 Tuesday |
421.75 420.15 |
421.9 | 420 | 24658 |
| 184 | 2.1 0.5 % |
18-03-2025 14:15:00 Tuesday |
419.5 421.6 |
422 | 419.05 | 33046 |
| 185 | 0 0 % |
18-03-2025 13:15:00 Tuesday |
419.7 419.7 |
420.1 | 419.1 | 13333 |
| 186 | -1.35 -0.32 % |
18-03-2025 12:15:00 Tuesday |
421.25 419.9 |
421.8 | 418.65 | 34194 |
| 187 | 2.25 0.54 % |
18-03-2025 11:15:00 Tuesday |
418.95 421.2 |
421.5 | 418.35 | 38166 |
| 188 | 0.4 0.1 % |
18-03-2025 10:15:00 Tuesday |
418.55 418.95 |
419.5 | 417.1 | 40537 |
| 189 | 2.7 0.65 % |
18-03-2025 09:15:00 Tuesday |
415.95 418.65 |
420.2 | 414.9 | 110205 |
| 190 | -0.25 -0.06 % |
17-03-2025 15:15:00 Monday |
413.25 413 |
413.35 | 412.1 | 21195 |
| 191 | 1.05 0.25 % |
17-03-2025 14:15:00 Monday |
412.15 413.2 |
414.3 | 410.8 | 38290 |
| 192 | 1.9 0.46 % |
17-03-2025 13:15:00 Monday |
410.35 412.25 |
412.6 | 410.3 | 26443 |
| 193 | -0.85 -0.21 % |
17-03-2025 12:15:00 Monday |
411.1 410.25 |
411.25 | 408.4 | 22759 |
| 194 | 0 0 % |
17-03-2025 11:15:00 Monday |
411.1 411.1 |
412.9 | 410 | 24258 |
| 195 | 1 0.24 % |
17-03-2025 10:15:00 Monday |
410.1 411.1 |
412 | 408.1 | 32429 |
| 196 | 0.4 0.1 % |
17-03-2025 09:15:00 Monday |
410.05 410.45 |
414.65 | 407.1 | 88605 |
| 197 | -1.45 -0.36 % |
13-03-2025 15:15:00 Thursday |
407.25 405.8 |
407.85 | 405.8 | 8114 |
| 198 | 1.35 0.33 % |
13-03-2025 14:15:00 Thursday |
405.9 407.25 |
407.45 | 404.05 | 17937 |
| 199 | -0.1 -0.02 % |
13-03-2025 13:15:00 Thursday |
406.05 405.95 |
407.5 | 405.45 | 12735 |
| 200 | -0.3 -0.07 % |
13-03-2025 12:15:00 Thursday |
407 406.7 |
408.95 | 406.55 | 24060 |
| 201 | -0.9 -0.22 % |
13-03-2025 11:15:00 Thursday |
408.15 407.25 |
408.15 | 404.1 | 15893 |
| 202 | 0.5 0.12 % |
13-03-2025 10:15:00 Thursday |
407.5 408 |
411.85 | 407.1 | 29366 |
| 203 | 3.5 0.87 % |
13-03-2025 09:15:00 Thursday |
404 407.5 |
407.85 | 402.1 | 43600 |
| 204 | -0.5 -0.12 % |
12-03-2025 15:15:00 Wednesday |
402.5 402 |
402.5 | 400.7 | 16307 |
| 205 | 2.2 0.55 % |
12-03-2025 14:15:00 Wednesday |
400.05 402.25 |
403.5 | 400.05 | 37034 |
| 206 | 0.85 0.21 % |
12-03-2025 13:15:00 Wednesday |
398.5 399.35 |
401.05 | 398.5 | 7940 |
| 207 | 2.35 0.59 % |
12-03-2025 12:15:00 Wednesday |
395.9 398.25 |
398.25 | 394.35 | 7748 |
| 208 | -2.6 -0.65 % |
12-03-2025 11:15:00 Wednesday |
398.15 395.55 |
398.95 | 394 | 14896 |
| 209 | 0.1 0.03 % |
12-03-2025 10:15:00 Wednesday |
397.95 398.05 |
401.6 | 396.6 | 33195 |
| 210 | -6.8 -1.68 % |
12-03-2025 09:15:00 Wednesday |
404.95 398.15 |
406.35 | 398.05 | 85439 |
| 211 | 2.75 0.68 % |
11-03-2025 15:15:00 Tuesday |
401.5 404.25 |
405.15 | 401.15 | 16922 |
| 212 | 0.3 0.07 % |
11-03-2025 14:15:00 Tuesday |
401.5 401.8 |
403 | 400.55 | 58181 |
| 213 | 5.75 1.45 % |
11-03-2025 13:15:00 Tuesday |
395.25 401 |
401.1 | 395.25 | 21917 |
| 214 | -2.1 -0.53 % |
11-03-2025 12:15:00 Tuesday |
397.7 395.6 |
397.9 | 395.6 | 14344 |
| 215 | -1.85 -0.46 % |
11-03-2025 11:15:00 Tuesday |
399.45 397.6 |
399.45 | 395.85 | 25965 |
| 216 | 4.35 1.1 % |
11-03-2025 10:15:00 Tuesday |
395.5 399.85 |
401.8 | 393.4 | 52557 |
| 217 | 5.4 1.38 % |
11-03-2025 09:15:00 Tuesday |
389.9 395.3 |
395.3 | 384 | 121059 |
| 218 | -0.8 -0.2 % |
10-03-2025 15:15:00 Monday |
394.85 394.05 |
394.9 | 393.45 | 8474 |
| 219 | -3.45 -0.87 % |
10-03-2025 14:15:00 Monday |
398.15 394.7 |
398.15 | 392.3 | 62597 |
| 220 | -1.8 -0.45 % |
10-03-2025 13:15:00 Monday |
400 398.2 |
400.55 | 397.25 | 12501 |
| 221 | 0.2 0.05 % |
10-03-2025 12:15:00 Monday |
399.75 399.95 |
400.65 | 398.8 | 9016 |
| 222 | -2.65 -0.66 % |
10-03-2025 11:15:00 Monday |
402.3 399.65 |
404.2 | 399.65 | 19204 |
| 223 | -4.55 -1.12 % |
10-03-2025 10:15:00 Monday |
407.05 402.5 |
407.65 | 402.5 | 16682 |
| 224 | -0.2 -0.05 % |
10-03-2025 09:15:00 Monday |
407.15 406.95 |
413 | 403.25 | 106455 |
| 225 | -0.65 -0.16 % |
07-03-2025 15:15:00 Friday |
406.5 405.85 |
406.75 | 405 | 34152 |
| 226 | 1.65 0.41 % |
07-03-2025 14:15:00 Friday |
404.85 406.5 |
407.95 | 404.7 | 106618 |
| 227 | -1.25 -0.31 % |
07-03-2025 13:15:00 Friday |
406.1 404.85 |
407.25 | 403.9 | 40438 |
| 228 | -0.8 -0.2 % |
07-03-2025 12:15:00 Friday |
406.5 405.7 |
409.7 | 405 | 60023 |
| 229 | -4.5 -1.09 % |
07-03-2025 11:15:00 Friday |
411.1 406.6 |
412.5 | 406.25 | 46801 |
| 230 | -1.25 -0.3 % |
07-03-2025 10:15:00 Friday |
412.55 411.3 |
414.65 | 410.25 | 52764 |
| 231 | -0.65 -0.16 % |
07-03-2025 09:15:00 Friday |
413.15 412.5 |
414.9 | 407.55 | 131914 |
| 232 | -1.2 -0.29 % |
06-03-2025 15:15:00 Thursday |
413.55 412.35 |
413.9 | 411.7 | 15880 |
| 233 | -1.45 -0.35 % |
06-03-2025 14:15:00 Thursday |
415 413.55 |
415.5 | 413 | 20740 |
| 234 | 0.4 0.1 % |
06-03-2025 13:15:00 Thursday |
414.6 415 |
418 | 414.3 | 34428 |
| 235 | 1.15 0.28 % |
06-03-2025 12:15:00 Thursday |
413.45 414.6 |
416.5 | 413.05 | 23026 |
| 236 | -1.5 -0.36 % |
06-03-2025 11:15:00 Thursday |
414.3 412.8 |
414.8 | 411.8 | 19859 |
| 237 | 3.95 0.96 % |
06-03-2025 10:15:00 Thursday |
410.4 414.35 |
414.35 | 410.05 | 42422 |
| 238 | 0.55 0.13 % |
06-03-2025 09:15:00 Thursday |
409.85 410.4 |
416.1 | 408 | 129934 |
| 239 | 0.15 0.04 % |
05-03-2025 15:15:00 Wednesday |
402.3 402.45 |
402.75 | 401.5 | 12517 |
| 240 | -1.25 -0.31 % |
05-03-2025 14:15:00 Wednesday |
403.3 402.05 |
403.3 | 401 | 39698 |
| 241 | 1.8 0.45 % |
05-03-2025 13:15:00 Wednesday |
401.5 403.3 |
403.85 | 400.95 | 41686 |
| 242 | 3.8 0.95 % |
05-03-2025 12:15:00 Wednesday |
398.05 401.85 |
401.85 | 398.05 | 42236 |
| 243 | 0.9 0.23 % |
05-03-2025 11:15:00 Wednesday |
397.5 398.4 |
399.55 | 396.2 | 36572 |
| 244 | 4.1 1.04 % |
05-03-2025 10:15:00 Wednesday |
393.65 397.75 |
398.9 | 391.1 | 63051 |
| 245 | 7.85 2.03 % |
05-03-2025 09:15:00 Wednesday |
385.9 393.75 |
398.95 | 385.1 | 108253 |
| 246 | -0.75 -0.19 % |
04-03-2025 15:15:00 Tuesday |
387.15 386.4 |
387.65 | 385.9 | 27431 |
| 247 | -1.9 -0.49 % |
04-03-2025 14:15:00 Tuesday |
389.15 387.25 |
390 | 385.75 | 115482 |
| 248 | 2.9 0.75 % |
04-03-2025 13:15:00 Tuesday |
386.95 389.85 |
391.6 | 385.65 | 45281 |
| 249 | 0.5 0.13 % |
04-03-2025 12:15:00 Tuesday |
386.3 386.8 |
389.25 | 384.75 | 55325 |
| 250 | -1.7 -0.44 % |
04-03-2025 11:15:00 Tuesday |
388 386.3 |
388.45 | 384.85 | 46995 |
| 251 | 5.5 1.44 % |
04-03-2025 10:15:00 Tuesday |
382.6 388.1 |
388.6 | 382.45 | 72477 |
| 252 | 7.5 2 % |
04-03-2025 09:15:00 Tuesday |
374.95 382.45 |
385.75 | 366.75 | 203142 |
| 253 | 0 0 % |
03-03-2025 15:15:00 Monday |
378.3 378.3 |
378.45 | 376.75 | 27815 |
| 254 | 0.2 0.05 % |
03-03-2025 14:15:00 Monday |
378 378.2 |
380.4 | 377 | 130120 |
| 255 | 1.35 0.36 % |
03-03-2025 13:15:00 Monday |
376.6 377.95 |
379.5 | 374.05 | 80654 |
| 256 | 12.85 3.53 % |
03-03-2025 12:15:00 Monday |
363.9 376.75 |
377 | 362.5 | 159150 |
| 257 | 0.8 0.22 % |
03-03-2025 11:15:00 Monday |
363.05 363.85 |
363.9 | 361.05 | 81000 |
| 258 | 1.9 0.53 % |
03-03-2025 10:15:00 Monday |
361.7 363.6 |
365.7 | 360.75 | 75041 |
| 259 | -5.55 -1.51 % |
03-03-2025 09:15:00 Monday |
367.15 361.6 |
371.3 | 360.1 | 250805 |
| 260 | 1.25 0.35 % |
28-02-2025 15:15:00 Friday |
360 361.25 |
362.4 | 359.05 | 37032 |
| 261 | 0.85 0.24 % |
28-02-2025 14:15:00 Friday |
359.4 360.25 |
362.15 | 357.45 | 101564 |
| 262 | -0.25 -0.07 % |
28-02-2025 13:15:00 Friday |
359.65 359.4 |
361.5 | 358.7 | 53728 |
| 263 | -3.35 -0.92 % |
28-02-2025 12:15:00 Friday |
363 359.65 |
363.3 | 357.85 | 90207 |
| 264 | -0.55 -0.15 % |
28-02-2025 11:15:00 Friday |
363.55 363 |
364.75 | 361.65 | 65199 |
| 265 | -4.2 -1.14 % |
28-02-2025 10:15:00 Friday |
367.75 363.55 |
369.5 | 363.45 | 62647 |
| 266 | -8.15 -2.17 % |
28-02-2025 09:15:00 Friday |
375.85 367.7 |
375.85 | 365.55 | 229800 |
| 267 | -0.3 -0.08 % |
27-02-2025 15:15:00 Thursday |
378.8 378.5 |
378.8 | 377.35 | 13734 |
| 268 | 0.8 0.21 % |
27-02-2025 14:15:00 Thursday |
377.9 378.7 |
379.15 | 377.4 | 23898 |
| 269 | -0.65 -0.17 % |
27-02-2025 13:15:00 Thursday |
378.6 377.95 |
379.9 | 377.7 | 23036 |
| 270 | 0.1 0.03 % |
27-02-2025 12:15:00 Thursday |
378.5 378.6 |
379.9 | 377.3 | 16516 |
| 271 | -2.85 -0.75 % |
27-02-2025 11:15:00 Thursday |
381.55 378.7 |
381.55 | 377.95 | 56697 |
| 272 | 0.25 0.07 % |
27-02-2025 10:15:00 Thursday |
381.3 381.55 |
384.05 | 379.5 | 39475 |
| 273 | 1.2 0.32 % |
27-02-2025 09:15:00 Thursday |
380 381.2 |
386.35 | 379.45 | 128635 |
| 274 | -0.5 -0.13 % |
25-02-2025 15:15:00 Tuesday |
384 383.5 |
384 | 382.45 | 6891 |
| 275 | -1.45 -0.38 % |
25-02-2025 14:15:00 Tuesday |
385.45 384 |
385.5 | 383.75 | 14127 |
| 276 | -0.35 -0.09 % |
25-02-2025 13:15:00 Tuesday |
385.85 385.5 |
386.35 | 384.15 | 7227 |
| 277 | -0.05 -0.01 % |
25-02-2025 12:15:00 Tuesday |
385.75 385.7 |
386.8 | 384.3 | 18403 |
| 278 | -2.25 -0.58 % |
25-02-2025 11:15:00 Tuesday |
388 385.75 |
389.05 | 383.1 | 26539 |
| 279 | -2.25 -0.58 % |
25-02-2025 10:15:00 Tuesday |
390.45 388.2 |
390.75 | 387.45 | 12801 |
| 280 | -1 -0.26 % |
25-02-2025 09:15:00 Tuesday |
391.05 390.05 |
394.4 | 387.1 | 76055 |
| 281 | -0.05 -0.01 % |
24-02-2025 15:15:00 Monday |
392.05 392 |
392.15 | 390.6 | 23379 |
| 282 | 1.45 0.37 % |
24-02-2025 14:15:00 Monday |
390.45 391.9 |
393.2 | 389.85 | 35166 |
| 283 | -1.6 -0.41 % |
24-02-2025 13:15:00 Monday |
392.2 390.6 |
392.65 | 389.2 | 28083 |
| 284 | 0.3 0.08 % |
24-02-2025 12:15:00 Monday |
392.25 392.55 |
393 | 391.3 | 35071 |
| 285 | -2.4 -0.61 % |
24-02-2025 11:15:00 Monday |
394.4 392 |
396.45 | 391.25 | 62486 |
| 286 | -1.05 -0.27 % |
24-02-2025 10:15:00 Monday |
396 394.95 |
396.95 | 394.3 | 18164 |
| 287 | -3.6 -0.9 % |
24-02-2025 09:15:00 Monday |
399.6 396 |
399.6 | 393.25 | 73367 |
| 288 | -1.25 -0.31 % |
21-02-2025 15:15:00 Friday |
403.8 402.55 |
404.15 | 402 | 8757 |
| 289 | 1.8 0.45 % |
21-02-2025 14:15:00 Friday |
402.2 404 |
405 | 400.9 | 26990 |
| 290 | -2.75 -0.68 % |
21-02-2025 13:15:00 Friday |
405.25 402.5 |
405.8 | 400.6 | 17255 |
| 291 | -1.2 -0.3 % |
21-02-2025 12:15:00 Friday |
406.15 404.95 |
406.8 | 402.85 | 12277 |
| 292 | 2.25 0.56 % |
21-02-2025 11:15:00 Friday |
404.05 406.3 |
408.4 | 403.05 | 17577 |
| 293 | 0.5 0.12 % |
21-02-2025 10:15:00 Friday |
403.95 404.45 |
407.45 | 402.7 | 39985 |
| 294 | -5.3 -1.29 % |
21-02-2025 09:15:00 Friday |
409.3 404 |
414 | 403.9 | 53203 |
| 295 | 1.1 0.27 % |
20-02-2025 15:15:00 Thursday |
408.6 409.7 |
410.25 | 408.6 | 9557 |
| 296 | -1.05 -0.26 % |
20-02-2025 14:15:00 Thursday |
409.75 408.7 |
410.45 | 407.4 | 46731 |
| 297 | 6.65 1.65 % |
20-02-2025 13:15:00 Thursday |
403.1 409.75 |
409.75 | 401.9 | 45183 |
| 298 | -0.35 -0.09 % |
20-02-2025 12:15:00 Thursday |
403.8 403.45 |
405.25 | 403 | 16525 |
| 299 | -2.05 -0.5 % |
20-02-2025 11:15:00 Thursday |
406.2 404.15 |
407.1 | 403.15 | 32278 |
| 300 | 5.8 1.45 % |
20-02-2025 10:15:00 Thursday |
400.2 406 |
406.55 | 399 | 73230 |
| 301 | 5.7 1.44 % |
20-02-2025 09:15:00 Thursday |
394.5 400.2 |
401.95 | 389.3 | 96840 |
| 302 | -0.25 -0.06 % |
19-02-2025 15:15:00 Wednesday |
396.2 395.95 |
396.35 | 394.7 | 13185 |
| 303 | 1.3 0.33 % |
19-02-2025 14:15:00 Wednesday |
395.15 396.45 |
397.35 | 390.75 | 24173 |
| 304 | 0.75 0.19 % |
19-02-2025 13:15:00 Wednesday |
394.4 395.15 |
395.5 | 392.95 | 11855 |
| 305 | 3.2 0.82 % |
19-02-2025 12:15:00 Wednesday |
390.85 394.05 |
397 | 389.85 | 27068 |
| 306 | 3.45 0.89 % |
19-02-2025 11:15:00 Wednesday |
387.75 391.2 |
392 | 386.2 | 21381 |
| 307 | -3.2 -0.82 % |
19-02-2025 10:15:00 Wednesday |
390.2 387 |
392.8 | 383.55 | 18105 |
| 308 | 3.9 1.01 % |
19-02-2025 09:15:00 Wednesday |
385.75 389.65 |
392.85 | 379 | 41880 |
| 309 | -1.2 -0.31 % |
18-02-2025 15:15:00 Tuesday |
385.4 384.2 |
385.55 | 383.5 | 20269 |
| 310 | 6.55 1.73 % |
18-02-2025 14:15:00 Tuesday |
378.5 385.05 |
386.25 | 378.5 | 105643 |
| 311 | -0.05 -0.01 % |
18-02-2025 13:15:00 Tuesday |
378.75 378.7 |
380.6 | 376.7 | 43877 |
| 312 | -2.45 -0.64 % |
18-02-2025 12:15:00 Tuesday |
381.2 378.75 |
382.15 | 376.2 | 42461 |
| 313 | 0.3 0.08 % |
18-02-2025 11:15:00 Tuesday |
381 381.3 |
384.4 | 380.15 | 70542 |
| 314 | 1.6 0.42 % |
18-02-2025 10:15:00 Tuesday |
379.3 380.9 |
382.45 | 376.8 | 61692 |
| 315 | -10.8 -2.77 % |
18-02-2025 09:15:00 Tuesday |
389.9 379.1 |
393 | 375.9 | 166781 |
| 316 | 0.45 0.12 % |
17-02-2025 15:15:00 Monday |
389.5 389.95 |
390.9 | 388.2 | 14596 |
| 317 | 2.55 0.66 % |
17-02-2025 14:15:00 Monday |
387 389.55 |
389.95 | 386.6 | 21285 |
| 318 | 1.1 0.29 % |
17-02-2025 13:15:00 Monday |
385.65 386.75 |
390.5 | 384.7 | 18640 |
| 319 | 0.75 0.19 % |
17-02-2025 12:15:00 Monday |
384.85 385.6 |
387.4 | 383.55 | 13775 |
| 320 | -1.4 -0.36 % |
17-02-2025 11:15:00 Monday |
386.5 385.1 |
387.6 | 383.85 | 24875 |
| 321 | 4 1.04 % |
17-02-2025 10:15:00 Monday |
383 387 |
394 | 383 | 34097 |
| 322 | -1.3 -0.34 % |
17-02-2025 09:15:00 Monday |
385.05 383.75 |
389.3 | 375.6 | 106518 |
| 323 | -1.85 -0.47 % |
14-02-2025 15:15:00 Friday |
392.35 390.5 |
392.35 | 390 | 41734 |
| 324 | 4.3 1.11 % |
14-02-2025 14:15:00 Friday |
387.8 392.1 |
394.5 | 387.5 | 97539 |
| 325 | -3.1 -0.79 % |
14-02-2025 13:15:00 Friday |
391.1 388 |
393.85 | 386.95 | 99049 |
| 326 | -4.5 -1.14 % |
14-02-2025 12:15:00 Friday |
395.55 391.05 |
395.6 | 390 | 71717 |
| 327 | -2 -0.5 % |
14-02-2025 11:15:00 Friday |
397.5 395.5 |
399.5 | 395.3 | 79775 |
| 328 | -5.45 -1.35 % |
14-02-2025 10:15:00 Friday |
402.75 397.3 |
404.45 | 395 | 66605 |
| 329 | -5.5 -1.35 % |
14-02-2025 09:15:00 Friday |
408.5 403 |
412.4 | 401.5 | 185493 |
| 330 | 0.6 0.15 % |
13-02-2025 15:15:00 Thursday |
409.3 409.9 |
410.6 | 408.45 | 28910 |
| 331 | -1.5 -0.37 % |
13-02-2025 14:15:00 Thursday |
410.8 409.3 |
411 | 407.5 | 65122 |
| 332 | -3.75 -0.9 % |
13-02-2025 13:15:00 Thursday |
414.5 410.75 |
416.5 | 410.15 | 86073 |
| 333 | -0.25 -0.06 % |
13-02-2025 12:15:00 Thursday |
414.95 414.7 |
416.9 | 414.5 | 20986 |
| 334 | 0.7 0.17 % |
13-02-2025 11:15:00 Thursday |
414.3 415 |
418.55 | 413.6 | 56241 |
| 335 | -3.15 -0.75 % |
13-02-2025 10:15:00 Thursday |
417.45 414.3 |
417.7 | 412.85 | 89189 |
| 336 | 8 1.96 % |
13-02-2025 09:15:00 Thursday |
409 417 |
420.15 | 409 | 138031 |
| 337 | 1.8 0.44 % |
12-02-2025 15:15:00 Wednesday |
408.15 409.95 |
409.95 | 407.55 | 7198 |
| 338 | 4.1 1.01 % |
12-02-2025 14:15:00 Wednesday |
404.1 408.2 |
408.6 | 402.85 | 23150 |
| 339 | -7.9 -1.92 % |
12-02-2025 13:15:00 Wednesday |
412 404.1 |
412.15 | 402.45 | 78702 |
| 340 | 4 0.98 % |
12-02-2025 12:15:00 Wednesday |
407.85 411.85 |
412.55 | 406 | 34181 |
| 341 | 4.2 1.04 % |
12-02-2025 11:15:00 Wednesday |
403.5 407.7 |
410.75 | 402.1 | 33149 |
| 342 | 10.2 2.59 % |
12-02-2025 10:15:00 Wednesday |
393.55 403.75 |
405.55 | 393 | 62314 |
| 343 | -15.85 -3.86 % |
12-02-2025 09:15:00 Wednesday |
410.1 394.25 |
411.5 | 393.1 | 139614 |
| 344 | -0.75 -0.18 % |
11-02-2025 15:15:00 Tuesday |
410 409.25 |
410.65 | 407.8 | 9185 |
| 345 | -0.6 -0.15 % |
11-02-2025 14:15:00 Tuesday |
410.7 410.1 |
411.9 | 407.65 | 24644 |
| 346 | -0.4 -0.1 % |
11-02-2025 13:15:00 Tuesday |
410.75 410.35 |
412.25 | 409.3 | 38304 |
| 347 | 0.05 0.01 % |
11-02-2025 12:15:00 Tuesday |
410.35 410.4 |
413.1 | 409.2 | 40894 |
| 348 | 3.5 0.86 % |
11-02-2025 11:15:00 Tuesday |
407 410.5 |
411.95 | 406.6 | 28131 |
| 349 | -2.45 -0.6 % |
11-02-2025 10:15:00 Tuesday |
409.45 407 |
410.95 | 406.65 | 36703 |
| 350 | -13.85 -3.27 % |
11-02-2025 09:15:00 Tuesday |
423.3 409.45 |
424.95 | 408 | 51399 |
| 351 | -1.7 -0.4 % |
10-02-2025 15:15:00 Monday |
423.85 422.15 |
424.1 | 422.15 | 11719 |
| 352 | 4.35 1.04 % |
10-02-2025 14:15:00 Monday |
419.5 423.85 |
424.55 | 419 | 25734 |
| 353 | -3 -0.71 % |
10-02-2025 13:15:00 Monday |
421.9 418.9 |
423.35 | 418.8 | 12368 |
| 354 | 2.6 0.62 % |
10-02-2025 12:15:00 Monday |
419.3 421.9 |
423.75 | 418.7 | 42628 |
| 355 | -3.7 -0.87 % |
10-02-2025 11:15:00 Monday |
423.45 419.75 |
423.8 | 418.3 | 27688 |
| 356 | -2.25 -0.53 % |
10-02-2025 10:15:00 Monday |
425.6 423.35 |
426.55 | 422 | 29671 |
| 357 | -16.2 -3.67 % |
10-02-2025 09:15:00 Monday |
441.95 425.75 |
442 | 424.75 | 81816 |
| 358 | 0.15 0.03 % |
07-02-2025 15:15:00 Friday |
441.35 441.5 |
442.25 | 439.85 | 24847 |
| 359 | 3.95 0.9 % |
07-02-2025 14:15:00 Friday |
437.05 441 |
442.8 | 435 | 85952 |
| 360 | -9.65 -2.16 % |
07-02-2025 13:15:00 Friday |
447 437.35 |
449.6 | 436.7 | 151476 |
| 361 | 14.85 3.44 % |
07-02-2025 12:15:00 Friday |
432 446.85 |
452 | 430.35 | 200407 |
| 362 | -5.35 -1.22 % |
07-02-2025 11:15:00 Friday |
437.7 432.35 |
440.65 | 431.65 | 67372 |
| 363 | 1.15 0.26 % |
07-02-2025 10:15:00 Friday |
436.45 437.6 |
439.9 | 427.1 | 105071 |
| 364 | 6 1.4 % |
07-02-2025 09:15:00 Friday |
430 436 |
443.3 | 428 | 265070 |
| 365 | -4.15 -0.97 % |
06-02-2025 15:15:00 Thursday |
429.5 425.35 |
432.55 | 424.5 | 65279 |
| 366 | -3.2 -0.74 % |
06-02-2025 14:15:00 Thursday |
433.5 430.3 |
444 | 429.45 | 161747 |
| 367 | -1.75 -0.4 % |
06-02-2025 13:15:00 Thursday |
434.75 433 |
435.6 | 432.05 | 21714 |
| 368 | 0.45 0.1 % |
06-02-2025 12:15:00 Thursday |
434.4 434.85 |
436 | 433.05 | 24514 |
| 369 | -4 -0.91 % |
06-02-2025 11:15:00 Thursday |
438.4 434.4 |
439.25 | 434.15 | 19420 |
| 370 | -0.45 -0.1 % |
06-02-2025 10:15:00 Thursday |
439.25 438.8 |
439.8 | 436 | 37519 |
| 371 | -5.05 -1.14 % |
06-02-2025 09:15:00 Thursday |
444 438.95 |
446.45 | 436.7 | 83690 |
| 372 | 0.2 0.05 % |
05-02-2025 15:15:00 Wednesday |
440.7 440.9 |
441.1 | 439.75 | 8951 |
| 373 | 0.4 0.09 % |
05-02-2025 14:15:00 Wednesday |
440.7 441.1 |
441.6 | 439 | 60861 |
| 374 | -2.2 -0.5 % |
05-02-2025 13:15:00 Wednesday |
443.45 441.25 |
444 | 440.55 | 54738 |
| 375 | 4.75 1.08 % |
05-02-2025 12:15:00 Wednesday |
438.7 443.45 |
443.5 | 438.65 | 39745 |
| 376 | 1.45 0.33 % |
05-02-2025 11:15:00 Wednesday |
437.25 438.7 |
439.65 | 437 | 32437 |
| 377 | 2.45 0.56 % |
05-02-2025 10:15:00 Wednesday |
435 437.45 |
438.2 | 434.25 | 35140 |
| 378 | 5.6 1.3 % |
05-02-2025 09:15:00 Wednesday |
429.75 435.35 |
436.4 | 428.7 | 45383 |
| 379 | -1.25 -0.29 % |
04-02-2025 15:15:00 Tuesday |
428 426.75 |
428 | 426.3 | 26067 |
| 380 | 3.4 0.8 % |
04-02-2025 14:15:00 Tuesday |
424.6 428 |
428.5 | 424 | 66066 |
| 381 | -0.2 -0.05 % |
04-02-2025 13:15:00 Tuesday |
425 424.8 |
425.8 | 423.5 | 59648 |
| 382 | 1.9 0.45 % |
04-02-2025 12:15:00 Tuesday |
423.1 425 |
425.8 | 421.3 | 53169 |
| 383 | 1.8 0.43 % |
04-02-2025 11:15:00 Tuesday |
421.1 422.9 |
423.55 | 420.4 | 52691 |
| 384 | -0.65 -0.15 % |
04-02-2025 10:15:00 Tuesday |
421.75 421.1 |
423.65 | 417.65 | 118212 |
| 385 | 7.05 1.7 % |
04-02-2025 09:15:00 Tuesday |
414.7 421.75 |
424.75 | 407.1 | 256206 |
| 386 | 0 0 % |
03-02-2025 15:15:00 Monday |
405.95 405.95 |
406.5 | 405 | 28326 |
| 387 | 2.6 0.64 % |
03-02-2025 14:15:00 Monday |
403.3 405.9 |
406.5 | 402.6 | 43449 |
| 388 | -4.85 -1.19 % |
03-02-2025 13:15:00 Monday |
408.35 403.5 |
408.35 | 402.05 | 66107 |
| 389 | 3.05 0.75 % |
03-02-2025 12:15:00 Monday |
405.3 408.35 |
408.5 | 403.45 | 79239 |
| 390 | -7.9 -1.91 % |
03-02-2025 11:15:00 Monday |
413.25 405.35 |
414.45 | 404.6 | 104397 |
| 391 | 3.2 0.78 % |
03-02-2025 10:15:00 Monday |
410.1 413.3 |
414.1 | 408.75 | 96329 |
| 392 | -17 -3.97 % |
03-02-2025 09:15:00 Monday |
427.9 410.9 |
427.9 | 405.7 | 219980 |
| 393 | 1.3 0.3 % |
01-02-2025 15:15:00 Saturday |
427.7 429 |
429.4 | 427.25 | 25610 |
| 394 | -6 -1.38 % |
01-02-2025 14:15:00 Saturday |
433.75 427.75 |
436.5 | 427 | 53744 |
| 395 | 3.35 0.78 % |
01-02-2025 13:15:00 Saturday |
429.95 433.3 |
438 | 425.5 | 115863 |
| 396 | -17.7 -3.95 % |
01-02-2025 12:15:00 Saturday |
447.7 430 |
450.8 | 428.3 | 128903 |
| 397 | -11.55 -2.52 % |
01-02-2025 11:15:00 Saturday |
457.55 446 |
460 | 439.4 | 83605 |
| 398 | 1.25 0.27 % |
01-02-2025 10:15:00 Saturday |
456 457.25 |
457.25 | 451.05 | 45225 |
| 399 | 1 0.22 % |
01-02-2025 09:15:00 Saturday |
454.9 455.9 |
458.8 | 450.6 | 79397 |
| 400 | 1.35 0.3 % |
31-01-2025 15:15:00 Friday |
450 451.35 |
452.35 | 449.25 | 9610 |
| 401 | 3.25 0.73 % |
31-01-2025 14:15:00 Friday |
447.1 450.35 |
451.35 | 446.65 | 23036 |
| 402 | -3.75 -0.83 % |
31-01-2025 13:15:00 Friday |
451.25 447.5 |
452.35 | 447.15 | 17674 |
| 403 | -1.65 -0.37 % |
31-01-2025 12:15:00 Friday |
452.05 450.4 |
452.95 | 449.45 | 16104 |
| 404 | -0.05 -0.01 % |
31-01-2025 11:15:00 Friday |
452.1 452.05 |
452.7 | 447.7 | 17492 |
| 405 | 2.3 0.51 % |
31-01-2025 10:15:00 Friday |
449.8 452.1 |
454.65 | 448.6 | 36135 |
| 406 | 7.8 1.76 % |
31-01-2025 09:15:00 Friday |
442.05 449.85 |
450.7 | 434.15 | 101938 |
| 407 | 2.8 0.64 % |
30-01-2025 15:15:00 Thursday |
440.2 443 |
443.7 | 439.55 | 11395 |
| 408 | 2.1 0.48 % |
30-01-2025 14:15:00 Thursday |
437.65 439.75 |
440.45 | 436.5 | 49307 |
| 409 | -2.7 -0.61 % |
30-01-2025 13:15:00 Thursday |
440.75 438.05 |
440.75 | 436.75 | 18109 |
| 410 | 1 0.23 % |
30-01-2025 12:15:00 Thursday |
439.55 440.55 |
442.4 | 439.25 | 35374 |
| 411 | 0.55 0.13 % |
30-01-2025 11:15:00 Thursday |
439.05 439.6 |
442 | 437 | 45334 |
| 412 | 0 0 % |
30-01-2025 10:15:00 Thursday |
439.4 439.4 |
441.85 | 435.45 | 28883 |
| 413 | 9.65 2.24 % |
30-01-2025 09:15:00 Thursday |
430.05 439.7 |
443.35 | 430.05 | 153697 |
| 414 | -1.95 -0.45 % |
29-01-2025 15:15:00 Wednesday |
436.35 434.4 |
437.05 | 433.65 | 8551 |
| 415 | 2.8 0.65 % |
29-01-2025 14:15:00 Wednesday |
434 436.8 |
437.25 | 431.7 | 14404 |
| 416 | 3.8 0.88 % |
29-01-2025 13:15:00 Wednesday |
430.2 434 |
434.05 | 429.9 | 18419 |
| 417 | -3.95 -0.91 % |
29-01-2025 12:15:00 Wednesday |
434.25 430.3 |
434.9 | 429.2 | 20499 |
| 418 | 1.3 0.3 % |
29-01-2025 11:15:00 Wednesday |
432.95 434.25 |
434.45 | 430.2 | 10853 |
| 419 | 2.65 0.61 % |
29-01-2025 10:15:00 Wednesday |
431.05 433.7 |
435.8 | 431.05 | 40627 |
| 420 | 9.5 2.25 % |
29-01-2025 09:15:00 Wednesday |
421.55 431.05 |
433.2 | 420.8 | 47974 |
| 421 | 1.2 0.29 % |
28-01-2025 15:15:00 Tuesday |
419.45 420.65 |
421 | 419.3 | 13901 |
| 422 | -4.3 -1.01 % |
28-01-2025 14:15:00 Tuesday |
423.85 419.55 |
427.9 | 418.05 | 81841 |
| 423 | -4.95 -1.15 % |
28-01-2025 13:15:00 Tuesday |
428.6 423.65 |
429.3 | 421.2 | 57126 |
| 424 | 3.45 0.81 % |
28-01-2025 12:15:00 Tuesday |
424.75 428.2 |
428.3 | 419.65 | 33505 |
| 425 | 10.75 2.6 % |
28-01-2025 11:15:00 Tuesday |
413.95 424.7 |
425.55 | 410 | 100273 |
| 426 | -4.25 -1.02 % |
28-01-2025 10:15:00 Tuesday |
418.1 413.85 |
419 | 412.85 | 93266 |
| 427 | -20.1 -4.59 % |
28-01-2025 09:15:00 Tuesday |
438 417.9 |
440.6 | 415.4 | 171831 |
| 428 | -0.8 -0.19 % |
27-01-2025 15:15:00 Monday |
429.3 428.5 |
429.65 | 427.85 | 24226 |
| 429 | -0.2 -0.05 % |
27-01-2025 14:15:00 Monday |
429.5 429.3 |
430.75 | 426.05 | 48117 |
| 430 | -4.2 -0.97 % |
27-01-2025 13:15:00 Monday |
433.75 429.55 |
433.95 | 429 | 23419 |
| 431 | 1.2 0.28 % |
27-01-2025 12:15:00 Monday |
432.3 433.5 |
434.4 | 431 | 15165 |
| 432 | 0.55 0.13 % |
27-01-2025 11:15:00 Monday |
432.1 432.65 |
434.9 | 429.9 | 33338 |
| 433 | -1.2 -0.28 % |
27-01-2025 10:15:00 Monday |
433.7 432.5 |
433.8 | 429.5 | 49752 |
| 434 | -12.45 -2.79 % |
27-01-2025 09:15:00 Monday |
446.35 433.9 |
446.35 | 429.5 | 135288 |
| 435 | 0.4 0.09 % |
24-01-2025 15:15:00 Friday |
446.45 446.85 |
447.2 | 446 | 7776 |
| 436 | -2.1 -0.47 % |
24-01-2025 14:15:00 Friday |
448.5 446.4 |
449 | 445.05 | 22921 |
| 437 | -3 -0.66 % |
24-01-2025 13:15:00 Friday |
451.75 448.75 |
451.75 | 448.75 | 9455 |
| 438 | -1.9 -0.42 % |
24-01-2025 12:15:00 Friday |
454.15 452.25 |
455.1 | 450 | 25392 |
| 439 | -2.4 -0.53 % |
24-01-2025 11:15:00 Friday |
456.45 454.05 |
457.7 | 454 | 11987 |
| 440 | 2.15 0.47 % |
24-01-2025 10:15:00 Friday |
454.4 456.55 |
457.2 | 452.85 | 12290 |
| 441 | -12.4 -2.65 % |
24-01-2025 09:15:00 Friday |
467.55 455.15 |
467.55 | 452.8 | 32038 |
| 442 | -0.6 -0.13 % |
23-01-2025 15:15:00 Thursday |
464.25 463.65 |
464.25 | 463.1 | 9674 |
| 443 | 0.05 0.01 % |
23-01-2025 14:15:00 Thursday |
464.2 464.25 |
465 | 462.1 | 9696 |
| 444 | -1.75 -0.38 % |
23-01-2025 13:15:00 Thursday |
466 464.25 |
467 | 464.15 | 10244 |
| 445 | 1.5 0.32 % |
23-01-2025 12:15:00 Thursday |
464.5 466 |
467.05 | 463.75 | 12777 |
| 446 | 2.3 0.5 % |
23-01-2025 11:15:00 Thursday |
461.6 463.9 |
464.6 | 459.05 | 13970 |
| 447 | -2 -0.43 % |
23-01-2025 10:15:00 Thursday |
464 462 |
466.8 | 460.55 | 37188 |
| 448 | 0.9 0.19 % |
23-01-2025 09:15:00 Thursday |
462.4 463.3 |
464.5 | 457.35 | 59259 |
| 449 | -0.8 -0.17 % |
22-01-2025 15:15:00 Wednesday |
463.7 462.9 |
463.7 | 460.85 | 10410 |
| 450 | 7.75 1.7 % |
22-01-2025 14:15:00 Wednesday |
455.95 463.7 |
464 | 455.3 | 43719 |
| 451 | -1.05 -0.23 % |
22-01-2025 13:15:00 Wednesday |
457 455.95 |
457.2 | 453.15 | 29804 |
| 452 | -0.7 -0.15 % |
22-01-2025 12:15:00 Wednesday |
458 457.3 |
458.9 | 454.95 | 36667 |
| 453 | -1.7 -0.37 % |
22-01-2025 11:15:00 Wednesday |
460.2 458.5 |
460.85 | 457.2 | 51531 |
| 454 | -3.75 -0.81 % |
22-01-2025 10:15:00 Wednesday |
464.2 460.45 |
465.75 | 460.1 | 41213 |
| 455 | -15.55 -3.24 % |
22-01-2025 09:15:00 Wednesday |
479.75 464.2 |
479.75 | 462.8 | 84025 |
| 456 | 0.05 0.01 % |
21-01-2025 15:15:00 Tuesday |
476.45 476.5 |
476.9 | 475.9 | 7246 |
| 457 | -4.5 -0.94 % |
21-01-2025 14:15:00 Tuesday |
480.6 476.1 |
481.25 | 476 | 17228 |
| 458 | 0.6 0.12 % |
21-01-2025 13:15:00 Tuesday |
481.1 481.7 |
482.65 | 477.75 | 5710 |
| 459 | 0.8 0.17 % |
21-01-2025 12:15:00 Tuesday |
480.2 481 |
482.4 | 477.75 | 9272 |
| 460 | 7.05 1.49 % |
21-01-2025 11:15:00 Tuesday |
474.5 481.55 |
483.25 | 474.5 | 13246 |
| 461 | -7.05 -1.46 % |
21-01-2025 10:15:00 Tuesday |
481.75 474.7 |
482.4 | 474.7 | 30497 |
| 462 | -11.5 -2.33 % |
21-01-2025 09:15:00 Tuesday |
493.6 482.1 |
493.6 | 481.45 | 30972 |
| 463 | -1.2 -0.24 % |
20-01-2025 15:15:00 Monday |
490.75 489.55 |
490.75 | 488.5 | 6266 |
| 464 | -1.95 -0.4 % |
20-01-2025 14:15:00 Monday |
492.85 490.9 |
493.05 | 490.75 | 15493 |
| 465 | 0 0 % |
20-01-2025 13:15:00 Monday |
492.85 492.85 |
495.55 | 492.2 | 36635 |
| 466 | 5.55 1.14 % |
20-01-2025 12:15:00 Monday |
487.3 492.85 |
493.3 | 486.8 | 37040 |
| 467 | 1.65 0.34 % |
20-01-2025 11:15:00 Monday |
485.35 487 |
488.5 | 484.9 | 19692 |
| 468 | 2.35 0.49 % |
20-01-2025 10:15:00 Monday |
482.95 485.3 |
486 | 482.65 | 19189 |
| 469 | -0.55 -0.11 % |
20-01-2025 09:15:00 Monday |
483.5 482.95 |
485.35 | 478.15 | 31324 |
| 470 | 0.5 0.1 % |
17-01-2025 15:15:00 Friday |
481.95 482.45 |
482.8 | 481.7 | 5169 |
| 471 | -2.55 -0.53 % |
17-01-2025 14:15:00 Friday |
484 481.45 |
485 | 481.45 | 7500 |
| 472 | 0.7 0.14 % |
17-01-2025 13:15:00 Friday |
483.3 484 |
484.3 | 482 | 4753 |
| 473 | -0.2 -0.04 % |
17-01-2025 12:15:00 Friday |
483.5 483.3 |
484.95 | 482.4 | 1948 |
| 474 | 3.1 0.65 % |
17-01-2025 11:15:00 Friday |
478.9 482 |
483 | 478 | 3937 |
| 475 | -8.9 -1.83 % |
17-01-2025 10:15:00 Friday |
487.4 478.5 |
487.4 | 476.2 | 10924 |
| 476 | 3.35 0.69 % |
17-01-2025 09:15:00 Friday |
484 487.35 |
487.75 | 477.4 | 29494 |
| 477 | -0.5 -0.1 % |
16-01-2025 15:15:00 Thursday |
485.2 484.7 |
485.65 | 484.55 | 6731 |
| 478 | -0.95 -0.2 % |
16-01-2025 14:15:00 Thursday |
486.25 485.3 |
486.25 | 484.45 | 6967 |
| 479 | -0.55 -0.11 % |
16-01-2025 13:15:00 Thursday |
486.9 486.35 |
487.8 | 484.75 | 6138 |
| 480 | 2.1 0.43 % |
16-01-2025 12:15:00 Thursday |
483.9 486 |
487.2 | 483 | 5549 |
| 481 | -4.05 -0.83 % |
16-01-2025 11:15:00 Thursday |
488.05 484 |
488.35 | 482.8 | 8668 |
| 482 | 4.75 0.98 % |
16-01-2025 10:15:00 Thursday |
483.55 488.3 |
488.3 | 483.55 | 13030 |
| 483 | -4.7 -0.96 % |
16-01-2025 09:15:00 Thursday |
487.7 483 |
492.5 | 482.8 | 30873 |
| 484 | -0.45 -0.09 % |
15-01-2025 15:15:00 Wednesday |
479.2 478.75 |
479.2 | 477.4 | 10265 |
| 485 | 3.9 0.82 % |
15-01-2025 14:15:00 Wednesday |
475.2 479.1 |
480.05 | 474.7 | 18024 |
| 486 | -6.55 -1.36 % |
15-01-2025 13:15:00 Wednesday |
481.85 475.3 |
481.85 | 474.75 | 66238 |
| 487 | -6.9 -1.41 % |
15-01-2025 12:15:00 Wednesday |
488.4 481.5 |
488.4 | 481.5 | 24186 |
| 488 | 2.45 0.5 % |
15-01-2025 11:15:00 Wednesday |
486 488.45 |
488.9 | 485 | 39058 |
| 489 | 1.45 0.3 % |
15-01-2025 10:15:00 Wednesday |
484.2 485.65 |
487.85 | 483.6 | 53003 |
| 490 | 0.3 0.06 % |
15-01-2025 09:15:00 Wednesday |
483.85 484.15 |
486.5 | 475.25 | 101601 |
| 491 | 2.85 0.6 % |
14-01-2025 15:15:00 Tuesday |
475.75 478.6 |
478.6 | 475.45 | 15871 |
| 492 | -0.45 -0.09 % |
14-01-2025 14:15:00 Tuesday |
476.45 476 |
477.5 | 474.65 | 26600 |
| 493 | 1.85 0.39 % |
14-01-2025 13:15:00 Tuesday |
474.6 476.45 |
476.6 | 474 | 36477 |
| 494 | 3.25 0.69 % |
14-01-2025 12:15:00 Tuesday |
471.75 475 |
475.95 | 468.9 | 25952 |
| 495 | 1.8 0.38 % |
14-01-2025 11:15:00 Tuesday |
470.2 472 |
473.25 | 468.8 | 29636 |
| 496 | 11.8 2.57 % |
14-01-2025 10:15:00 Tuesday |
458.4 470.2 |
470.7 | 455.65 | 60072 |
| 497 | 8.55 1.9 % |
14-01-2025 09:15:00 Tuesday |
450.8 459.35 |
462.65 | 449.95 | 82827 |
| 498 | -3.3 -0.74 % |
13-01-2025 15:15:00 Monday |
448 444.7 |
448.5 | 444 | 46379 |
| 499 | -2.85 -0.63 % |
13-01-2025 14:15:00 Monday |
450.85 448 |
452.95 | 444.75 | 117045 |
| 500 | -5.05 -1.11 % |
13-01-2025 13:15:00 Monday |
455.9 450.85 |
456.75 | 448.35 | 102609 |
| 501 | -6.2 -1.34 % |
13-01-2025 12:15:00 Monday |
462.4 456.2 |
462.8 | 455.05 | 78978 |
| 502 | -2.75 -0.59 % |
13-01-2025 11:15:00 Monday |
465.5 462.75 |
468.3 | 461.9 | 67855 |
| 503 | 7.5 1.64 % |
13-01-2025 10:15:00 Monday |
458.2 465.7 |
467.5 | 456.5 | 115943 |
| 504 | 6.55 1.45 % |
13-01-2025 09:15:00 Monday |
451.35 457.9 |
459.7 | 447.8 | 140340 |
| 505 | 0.3 0.07 % |
10-01-2025 15:15:00 Friday |
459.45 459.75 |
461.65 | 458.1 | 66507 |
| 506 | 1.35 0.29 % |
10-01-2025 14:15:00 Friday |
458 459.35 |
460.8 | 454.75 | 148226 |
| 507 | -8.85 -1.9 % |
10-01-2025 13:15:00 Friday |
466.95 458.1 |
467.4 | 458.1 | 98803 |
| 508 | -1.85 -0.39 % |
10-01-2025 12:15:00 Friday |
469 467.15 |
470.7 | 465.55 | 83689 |
| 509 | -7.45 -1.56 % |
10-01-2025 11:15:00 Friday |
476.45 469 |
477.45 | 468.3 | 128985 |
| 510 | -0.05 -0.01 % |
10-01-2025 10:15:00 Friday |
476.05 476 |
476.5 | 472.25 | 77123 |
| 511 | -15.1 -3.07 % |
10-01-2025 09:15:00 Friday |
491.15 476.05 |
492.55 | 472.3 | 107654 |
| 512 | 1.6 0.33 % |
09-01-2025 15:15:00 Thursday |
491 492.6 |
492.6 | 490.15 | 9031 |
| 513 | -2.1 -0.43 % |
09-01-2025 14:15:00 Thursday |
493.5 491.4 |
494.2 | 489.75 | 17389 |
| 514 | 0.4 0.08 % |
09-01-2025 13:15:00 Thursday |
493.2 493.6 |
494.15 | 491.95 | 4306 |
| 515 | -1.6 -0.32 % |
09-01-2025 12:15:00 Thursday |
495 493.4 |
496.05 | 492.4 | 15396 |
| 516 | -1 -0.2 % |
09-01-2025 11:15:00 Thursday |
496.4 495.4 |
497 | 494.75 | 11823 |
| 517 | -4.25 -0.85 % |
09-01-2025 10:15:00 Thursday |
500.5 496.25 |
500.5 | 496.25 | 9265 |
| 518 | -3 -0.6 % |
09-01-2025 09:15:00 Thursday |
503.6 500.6 |
504 | 497.25 | 21536 |
| 519 | -0.35 -0.07 % |
08-01-2025 15:15:00 Wednesday |
504.6 504.25 |
504.6 | 502.65 | 12308 |
| 520 | 0.15 0.03 % |
08-01-2025 14:15:00 Wednesday |
504 504.15 |
507.5 | 502.5 | 18935 |
| 521 | 5.05 1.01 % |
08-01-2025 13:15:00 Wednesday |
498.25 503.3 |
503.95 | 496.8 | 20193 |
| 522 | 0.2 0.04 % |
08-01-2025 12:15:00 Wednesday |
498.35 498.55 |
501.3 | 497.9 | 18426 |
| 523 | -5.6 -1.11 % |
08-01-2025 11:15:00 Wednesday |
504 498.4 |
504.8 | 498 | 26572 |
| 524 | -7.55 -1.48 % |
08-01-2025 10:15:00 Wednesday |
511.55 504 |
511.55 | 504 | 46016 |
| 525 | -4.8 -0.93 % |
08-01-2025 09:15:00 Wednesday |
516.35 511.55 |
517 | 504.8 | 33899 |
| 526 | -1.05 -0.2 % |
07-01-2025 15:15:00 Tuesday |
515.6 514.55 |
515.65 | 514.4 | 5080 |
| 527 | -1.95 -0.38 % |
07-01-2025 14:15:00 Tuesday |
517.45 515.5 |
518.3 | 515.4 | 5316 |
| 528 | 2.05 0.4 % |
07-01-2025 13:15:00 Tuesday |
515.5 517.55 |
520.6 | 515.4 | 10154 |
| 529 | 3.6 0.7 % |
07-01-2025 12:15:00 Tuesday |
511.9 515.5 |
516 | 511.3 | 3669 |
| 530 | -2.25 -0.44 % |
07-01-2025 11:15:00 Tuesday |
514 511.75 |
514.8 | 511.75 | 5490 |
| 531 | 0.95 0.19 % |
07-01-2025 10:15:00 Tuesday |
512.75 513.7 |
514.35 | 510.9 | 38656 |
| 532 | -4.05 -0.78 % |
07-01-2025 09:15:00 Tuesday |
516.6 512.55 |
519.15 | 507.15 | 41080 |
| 533 | -0.65 -0.13 % |
06-01-2025 15:15:00 Monday |
512.6 511.95 |
513.05 | 510.95 | 15609 |
| 534 | -0.25 -0.05 % |
06-01-2025 14:15:00 Monday |
512.95 512.7 |
514.9 | 510.05 | 33886 |
| 535 | -9.2 -1.76 % |
06-01-2025 13:15:00 Monday |
522.45 513.25 |
522.45 | 512.4 | 35419 |
| 536 | 0.95 0.18 % |
06-01-2025 12:15:00 Monday |
521.15 522.1 |
524.3 | 519.75 | 17226 |
| 537 | 2.95 0.57 % |
06-01-2025 11:15:00 Monday |
518.35 521.3 |
522.55 | 516.7 | 41629 |
| 538 | -11.45 -2.16 % |
06-01-2025 10:15:00 Monday |
530.2 518.75 |
530.45 | 518.75 | 24441 |
| 539 | -12.7 -2.34 % |
06-01-2025 09:15:00 Monday |
542.95 530.25 |
542.95 | 523.2 | 122202 |
| 540 | -0.3 -0.06 % |
03-01-2025 15:15:00 Friday |
538.3 538 |
538.8 | 536.5 | 39282 |
| 541 | -0.85 -0.16 % |
03-01-2025 14:15:00 Friday |
539.05 538.2 |
541.6 | 537.25 | 65046 |
| 542 | -0.3 -0.06 % |
03-01-2025 13:15:00 Friday |
540.05 539.75 |
544.45 | 538.05 | 134627 |
| 543 | 6.15 1.15 % |
03-01-2025 12:15:00 Friday |
534.05 540.2 |
540.7 | 533.85 | 64768 |
| 544 | 2.05 0.39 % |
03-01-2025 11:15:00 Friday |
532.1 534.15 |
536.9 | 531.65 | 110962 |
| 545 | 8.55 1.63 % |
03-01-2025 10:15:00 Friday |
523.55 532.1 |
535.6 | 523.5 | 404828 |
| 546 | 4.3 0.83 % |
03-01-2025 09:15:00 Friday |
519.4 523.7 |
533.55 | 519.4 | 198841 |
| 547 | 3.9 0.75 % |
02-01-2025 15:15:00 Thursday |
516.8 520.7 |
521 | 516.35 | 27773 |
| 548 | 0.4 0.08 % |
02-01-2025 14:15:00 Thursday |
515.95 516.35 |
517.4 | 513.9 | 25371 |
| 549 | 1.35 0.26 % |
02-01-2025 13:15:00 Thursday |
513.95 515.3 |
516.5 | 513.6 | 19457 |
| 550 | 10.1 2 % |
02-01-2025 12:15:00 Thursday |
503.85 513.95 |
515.45 | 503.1 | 55220 |
| 551 | 1.85 0.37 % |
02-01-2025 11:15:00 Thursday |
502 503.85 |
506.5 | 500.35 | 20278 |
| 552 | -2.9 -0.57 % |
02-01-2025 10:15:00 Thursday |
504.9 502 |
506 | 501.1 | 10538 |
| 553 | -2.7 -0.53 % |
02-01-2025 09:15:00 Thursday |
507.9 505.2 |
510.5 | 504.65 | 54684 |
| 554 | -0.35 -0.07 % |
01-01-2025 15:15:00 Wednesday |
505.7 505.35 |
506.15 | 504.75 | 6507 |
| 555 | 3.7 0.74 % |
01-01-2025 14:15:00 Wednesday |
502.45 506.15 |
506.85 | 502.25 | 10531 |
| 556 | 2.9 0.58 % |
01-01-2025 13:15:00 Wednesday |
499.35 502.25 |
503.9 | 499.35 | 7721 |
| 557 | -3.15 -0.63 % |
01-01-2025 12:15:00 Wednesday |
502.7 499.55 |
502.95 | 499.35 | 7586 |
| 558 | -0.7 -0.14 % |
01-01-2025 11:15:00 Wednesday |
503.45 502.75 |
504.2 | 501 | 6670 |
| 559 | 2.4 0.48 % |
01-01-2025 10:15:00 Wednesday |
501.85 504.25 |
504.9 | 500.65 | 9829 |
| 560 | -1 -0.2 % |
01-01-2025 09:15:00 Wednesday |
502.85 501.85 |
504.15 | 499.3 | 36171 |
| 561 | 2.2 0.44 % |
31-12-2024 15:15:00 Tuesday |
500.3 502.5 |
502.5 | 500 | 7779 |
| 562 | -3 -0.6 % |
31-12-2024 14:15:00 Tuesday |
503.2 500.2 |
503.2 | 499.7 | 16269 |
| 563 | 2.35 0.47 % |
31-12-2024 13:15:00 Tuesday |
500.75 503.1 |
503.55 | 500.3 | 14938 |
| 564 | 3 0.6 % |
31-12-2024 12:15:00 Tuesday |
497.35 500.35 |
501.85 | 496.6 | 22840 |
| 565 | -1.55 -0.31 % |
31-12-2024 11:15:00 Tuesday |
498.85 497.3 |
499.6 | 495.25 | 17497 |
| 566 | -0.2 -0.04 % |
31-12-2024 10:15:00 Tuesday |
499.05 498.85 |
501.45 | 498.5 | 18180 |
| 567 | 2.5 0.5 % |
31-12-2024 09:15:00 Tuesday |
496.85 499.35 |
503.85 | 495.9 | 60314 |
| 568 | 7.35 1.49 % |
30-12-2024 15:15:00 Monday |
494.65 502 |
504.8 | 492.35 | 52221 |
| 569 | -6.8 -1.36 % |
30-12-2024 14:15:00 Monday |
501.05 494.25 |
504 | 492.65 | 80477 |
| 570 | -1.9 -0.38 % |
30-12-2024 13:15:00 Monday |
502.95 501.05 |
503.1 | 500 | 23002 |
| 571 | -4.7 -0.93 % |
30-12-2024 12:15:00 Monday |
507.65 502.95 |
507.65 | 501.65 | 14975 |
| 572 | 2.1 0.42 % |
30-12-2024 11:15:00 Monday |
505.1 507.2 |
509.9 | 504.75 | 21876 |
| 573 | -3.05 -0.6 % |
30-12-2024 10:15:00 Monday |
508.2 505.15 |
508.9 | 504.5 | 24304 |
| 574 | -1.35 -0.26 % |
30-12-2024 09:15:00 Monday |
509.55 508.2 |
513.45 | 507 | 53112 |
| 575 | 1.05 0.21 % |
27-12-2024 15:15:00 Friday |
508.3 509.35 |
509.4 | 507.4 | 13130 |
| 576 | -5.7 -1.11 % |
27-12-2024 14:15:00 Friday |
514 508.3 |
514.9 | 506.05 | 50747 |
| 577 | 0.45 0.09 % |
27-12-2024 13:15:00 Friday |
513.45 513.9 |
514.9 | 512.95 | 8397 |
| 578 | 0.2 0.04 % |
27-12-2024 12:15:00 Friday |
514 514.2 |
514.65 | 512.1 | 17065 |
| 579 | -0.5 -0.1 % |
27-12-2024 11:15:00 Friday |
514.7 514.2 |
516 | 513 | 35239 |
| 580 | -2.1 -0.41 % |
27-12-2024 10:15:00 Friday |
516.65 514.55 |
517.2 | 513 | 19851 |
| 581 | -0.45 -0.09 % |
27-12-2024 09:15:00 Friday |
517.45 517 |
520.1 | 516 | 57966 |
| 582 | 0.3 0.06 % |
26-12-2024 15:15:00 Thursday |
518.95 519.25 |
520.5 | 518.6 | 11221 |
| 583 | 0.55 0.11 % |
26-12-2024 14:15:00 Thursday |
518.6 519.15 |
519.4 | 516.5 | 12267 |
| 584 | 2.1 0.41 % |
26-12-2024 13:15:00 Thursday |
516.85 518.95 |
519.4 | 514.65 | 11275 |
| 585 | 1.3 0.25 % |
26-12-2024 12:15:00 Thursday |
515.3 516.6 |
517.45 | 513.75 | 23427 |
| 586 | -0.3 -0.06 % |
26-12-2024 11:15:00 Thursday |
515.3 515 |
516.95 | 514.15 | 29924 |
| 587 | 2.7 0.53 % |
26-12-2024 10:15:00 Thursday |
512.25 514.95 |
515.15 | 510.8 | 26234 |
| 588 | 3 0.59 % |
26-12-2024 09:15:00 Thursday |
509 512 |
515.8 | 507 | 78183 |
| 589 | -1.15 -0.23 % |
24-12-2024 15:15:00 Tuesday |
507.5 506.35 |
507.95 | 506 | 10635 |
| 590 | -1.25 -0.25 % |
24-12-2024 14:15:00 Tuesday |
508.4 507.15 |
508.5 | 505.65 | 23778 |
| 591 | -2.1 -0.41 % |
24-12-2024 13:15:00 Tuesday |
510.5 508.4 |
511.05 | 507.5 | 18327 |
| 592 | -0.3 -0.06 % |
24-12-2024 12:15:00 Tuesday |
510.55 510.25 |
512.75 | 509 | 13299 |
| 593 | -1.15 -0.22 % |
24-12-2024 11:15:00 Tuesday |
512.2 511.05 |
513.75 | 510.8 | 14332 |
| 594 | -1.95 -0.38 % |
24-12-2024 10:15:00 Tuesday |
514.4 512.45 |
516.8 | 512 | 26751 |
| 595 | 2.4 0.47 % |
24-12-2024 09:15:00 Tuesday |
512 514.4 |
517.3 | 508.35 | 52187 |
| 596 | 1.4 0.27 % |
23-12-2024 15:15:00 Monday |
512.35 513.75 |
513.95 | 511 | 8369 |
| 597 | -0.75 -0.15 % |
23-12-2024 14:15:00 Monday |
513 512.25 |
514.5 | 511.15 | 14194 |
| 598 | -0.45 -0.09 % |
23-12-2024 13:15:00 Monday |
513.65 513.2 |
515.55 | 511.55 | 7214 |
| 599 | -2.75 -0.53 % |
23-12-2024 12:15:00 Monday |
516.65 513.9 |
519.05 | 513.9 | 9764 |
| 600 | -3.2 -0.61 % |
23-12-2024 11:15:00 Monday |
520.35 517.15 |
521.95 | 516.1 | 19707 |
| 601 | 5.8 1.13 % |
23-12-2024 10:15:00 Monday |
513.9 519.7 |
520.95 | 510.5 | 43861 |
| 602 | -6.35 -1.22 % |
23-12-2024 09:15:00 Monday |
519.7 513.35 |
519.7 | 506.7 | 106608 |
| 603 | -1.4 -0.27 % |
20-12-2024 15:15:00 Friday |
512.4 511 |
513.8 | 511 | 13702 |
| 604 | -9 -1.73 % |
20-12-2024 14:15:00 Friday |
521 512 |
522.75 | 512 | 26889 |
| 605 | -1.75 -0.33 % |
20-12-2024 13:15:00 Friday |
522.6 520.85 |
523.5 | 520.1 | 9556 |
| 606 | -6.05 -1.15 % |
20-12-2024 12:15:00 Friday |
528.05 522 |
528.05 | 521.25 | 25855 |
| 607 | -3.8 -0.71 % |
20-12-2024 11:15:00 Friday |
531.8 528 |
531.85 | 528 | 3675 |
| 608 | 5.3 1.01 % |
20-12-2024 10:15:00 Friday |
526.5 531.8 |
532.7 | 526.05 | 13739 |
| 609 | -2.3 -0.43 % |
20-12-2024 09:15:00 Friday |
529.95 527.65 |
533.05 | 525.5 | 34880 |
| 610 | 1.4 0.26 % |
19-12-2024 15:15:00 Thursday |
528.35 529.75 |
530.15 | 528.05 | 14690 |
| 611 | 0.9 0.17 % |
19-12-2024 14:15:00 Thursday |
527.35 528.25 |
530.7 | 524 | 16207 |
| 612 | -4.6 -0.87 % |
19-12-2024 13:15:00 Thursday |
531.6 527 |
531.6 | 527 | 24671 |
| 613 | -2.05 -0.38 % |
19-12-2024 12:15:00 Thursday |
534.05 532 |
534.2 | 530.3 | 13704 |
| 614 | 4.05 0.76 % |
19-12-2024 11:15:00 Thursday |
530 534.05 |
536.1 | 530 | 24793 |
| 615 | 4.4 0.84 % |
19-12-2024 10:15:00 Thursday |
525.4 529.8 |
530.5 | 524.7 | 19166 |
| 616 | 5.05 0.97 % |
19-12-2024 09:15:00 Thursday |
521.15 526.2 |
529 | 519.65 | 98199 |
| 617 | -0.55 -0.1 % |
18-12-2024 15:15:00 Wednesday |
537.45 536.9 |
537.7 | 536.1 | 4538 |
| 618 | -1.45 -0.27 % |
18-12-2024 14:15:00 Wednesday |
538.6 537.15 |
538.6 | 536 | 8861 |
| 619 | 1.4 0.26 % |
18-12-2024 13:15:00 Wednesday |
537 538.4 |
539 | 536 | 25042 |
| 620 | 3.3 0.62 % |
18-12-2024 12:15:00 Wednesday |
533.5 536.8 |
537 | 532.3 | 23241 |
| 621 | -2.05 -0.38 % |
18-12-2024 11:15:00 Wednesday |
535.55 533.5 |
536.8 | 533.5 | 25770 |
| 622 | -1.85 -0.34 % |
18-12-2024 10:15:00 Wednesday |
537.4 535.55 |
540 | 535.1 | 21541 |
| 623 | -17.35 -3.13 % |
18-12-2024 09:15:00 Wednesday |
554.45 537.1 |
554.45 | 536.8 | 37345 |
| 624 | -1.8 -0.33 % |
17-12-2024 15:15:00 Tuesday |
551.15 549.35 |
551.4 | 547.75 | 15822 |
| 625 | -1.5 -0.27 % |
17-12-2024 14:15:00 Tuesday |
552.4 550.9 |
553.25 | 550.5 | 6702 |
| 626 | -3.95 -0.71 % |
17-12-2024 13:15:00 Tuesday |
556 552.05 |
556.1 | 552.05 | 10303 |
| 627 | -0.3 -0.05 % |
17-12-2024 12:15:00 Tuesday |
556.3 556 |
556.8 | 555 | 8868 |
| 628 | -4.45 -0.79 % |
17-12-2024 11:15:00 Tuesday |
559.95 555.5 |
560 | 555 | 13822 |
| 629 | -4.25 -0.75 % |
17-12-2024 10:15:00 Tuesday |
563.6 559.35 |
563.75 | 555.4 | 42723 |
| 630 | 4.25 0.76 % |
17-12-2024 09:15:00 Tuesday |
560 564.25 |
566 | 557.8 | 34348 |
| 631 | -1.5 -0.27 % |
16-12-2024 15:15:00 Monday |
559.65 558.15 |
559.85 | 558.15 | 11157 |
| 632 | 0.25 0.04 % |
16-12-2024 14:15:00 Monday |
559.8 560.05 |
560.7 | 558.65 | 3683 |
| 633 | -0.55 -0.1 % |
16-12-2024 13:15:00 Monday |
560.5 559.95 |
561 | 559.45 | 3421 |
| 634 | 2.2 0.39 % |
16-12-2024 12:15:00 Monday |
557.95 560.15 |
560.5 | 557.5 | 5054 |
| 635 | 0.4 0.07 % |
16-12-2024 11:15:00 Monday |
557.95 558.35 |
559.55 | 557.95 | 2250 |
| 636 | -1.55 -0.28 % |
16-12-2024 10:15:00 Monday |
560.05 558.5 |
560.75 | 557.25 | 9695 |
| 637 | 3.5 0.63 % |
16-12-2024 09:15:00 Monday |
556.9 560.4 |
563.95 | 556.9 | 21367 |
| 638 | -0.35 -0.06 % |
13-12-2024 15:15:00 Friday |
557 556.65 |
557.5 | 556.2 | 15283 |
| 639 | 1.55 0.28 % |
13-12-2024 14:15:00 Friday |
555.1 556.65 |
557.35 | 554.95 | 26076 |
| 640 | 2.75 0.5 % |
13-12-2024 13:15:00 Friday |
551.85 554.6 |
554.95 | 550.6 | 23075 |
| 641 | 0.55 0.1 % |
13-12-2024 12:15:00 Friday |
551 551.55 |
554.35 | 548 | 29835 |
| 642 | 4.35 0.8 % |
13-12-2024 11:15:00 Friday |
546.15 550.5 |
551 | 544.15 | 61306 |
| 643 | -0.95 -0.17 % |
13-12-2024 10:15:00 Friday |
547.25 546.3 |
547.5 | 542.1 | 66546 |
| 644 | -12.6 -2.25 % |
13-12-2024 09:15:00 Friday |
559.5 546.9 |
560.3 | 546.9 | 135584 |
| 645 | 1.55 0.28 % |
12-12-2024 15:15:00 Thursday |
559.15 560.7 |
560.95 | 559 | 8843 |
| 646 | -2.75 -0.49 % |
12-12-2024 14:15:00 Thursday |
561.9 559.15 |
563.85 | 558.35 | 31621 |
| 647 | -2.65 -0.47 % |
12-12-2024 13:15:00 Thursday |
564.25 561.6 |
564.3 | 560.25 | 21304 |
| 648 | 0.7 0.12 % |
12-12-2024 12:15:00 Thursday |
564.05 564.75 |
566.7 | 563.4 | 44021 |
| 649 | -1.4 -0.25 % |
12-12-2024 11:15:00 Thursday |
566 564.6 |
566.6 | 563.85 | 33300 |
| 650 | -3.05 -0.54 % |
12-12-2024 10:15:00 Thursday |
569.05 566 |
570.95 | 564.3 | 34740 |
| 651 | -0.45 -0.08 % |
12-12-2024 09:15:00 Thursday |
569.85 569.4 |
571.5 | 567.75 | 57066 |
| 652 | -1.95 -0.34 % |
11-12-2024 15:15:00 Wednesday |
569.95 568 |
570.15 | 568 | 2571 |
| 653 | -0.4 -0.07 % |
11-12-2024 14:15:00 Wednesday |
570.45 570.05 |
571.2 | 569 | 11359 |
| 654 | 0.75 0.13 % |
11-12-2024 13:15:00 Wednesday |
569.4 570.15 |
572.6 | 569.4 | 6960 |
| 655 | 0.1 0.02 % |
11-12-2024 12:15:00 Wednesday |
569 569.1 |
570.3 | 568 | 14075 |
| 656 | -0.65 -0.11 % |
11-12-2024 11:15:00 Wednesday |
568.2 567.55 |
568.7 | 567.05 | 6304 |
| 657 | 0.3 0.05 % |
11-12-2024 10:15:00 Wednesday |
568.3 568.6 |
569.7 | 568.05 | 6651 |
| 658 | -2.7 -0.47 % |
11-12-2024 09:15:00 Wednesday |
571 568.3 |
571 | 566.55 | 14678 |
| 659 | -0.1 -0.02 % |
10-12-2024 15:15:00 Tuesday |
570.1 570 |
570.5 | 569.4 | 8368 |
| 660 | 1.3 0.23 % |
10-12-2024 14:15:00 Tuesday |
569 570.3 |
570.95 | 567.35 | 12578 |
| 661 | -0.65 -0.11 % |
10-12-2024 13:15:00 Tuesday |
569.75 569.1 |
570.25 | 568.7 | 5759 |
| 662 | -0.55 -0.1 % |
10-12-2024 12:15:00 Tuesday |
570.3 569.75 |
571.25 | 569 | 7038 |
| 663 | -1.7 -0.3 % |
10-12-2024 11:15:00 Tuesday |
572 570.3 |
573 | 570 | 16877 |
| 664 | 3.05 0.54 % |
10-12-2024 10:15:00 Tuesday |
568.7 571.75 |
572.55 | 568.5 | 26119 |
| 665 | 0.75 0.13 % |
10-12-2024 09:15:00 Tuesday |
567.95 568.7 |
572.2 | 562.3 | 52804 |
| 666 | -0.05 -0.01 % |
09-12-2024 15:15:00 Monday |
563.05 563 |
563.8 | 562.5 | 7822 |
| 667 | -0.65 -0.12 % |
09-12-2024 14:15:00 Monday |
563.55 562.9 |
564.85 | 561 | 12349 |
| 668 | -2.45 -0.43 % |
09-12-2024 13:15:00 Monday |
566.3 563.85 |
566.35 | 563.8 | 10062 |
| 669 | 0.65 0.11 % |
09-12-2024 12:15:00 Monday |
565.55 566.2 |
567 | 563.45 | 16010 |
| 670 | 3.15 0.56 % |
09-12-2024 11:15:00 Monday |
562.4 565.55 |
567.95 | 562.2 | 24318 |
| 671 | -0.2 -0.04 % |
09-12-2024 10:15:00 Monday |
562.6 562.4 |
565.1 | 561.1 | 34732 |
| 672 | 3.75 0.67 % |
09-12-2024 09:15:00 Monday |
559.1 562.85 |
567.5 | 557.4 | 57098 |
| 673 | -1.05 -0.19 % |
06-12-2024 15:15:00 Friday |
559.35 558.3 |
559.85 | 556.4 | 68972 |
| 674 | 0.4 0.07 % |
06-12-2024 14:15:00 Friday |
559.2 559.6 |
559.95 | 557.05 | 77217 |
| 675 | 0.15 0.03 % |
06-12-2024 13:15:00 Friday |
559.1 559.25 |
560 | 558.45 | 26347 |
| 676 | 2.3 0.41 % |
06-12-2024 12:15:00 Friday |
556.8 559.1 |
559.45 | 555.8 | 32046 |
| 677 | -4.85 -0.86 % |
06-12-2024 11:15:00 Friday |
561.85 557 |
561.85 | 556.55 | 96201 |
| 678 | 9 1.63 % |
06-12-2024 10:15:00 Friday |
552.5 561.5 |
562.4 | 551.5 | 227434 |
| 679 | 6.45 1.18 % |
06-12-2024 09:15:00 Friday |
546 552.45 |
555.45 | 544.7 | 158393 |
| 680 | -1.5 -0.27 % |
05-12-2024 15:15:00 Thursday |
545.5 544 |
546.1 | 543 | 30070 |
| 681 | 0.95 0.17 % |
05-12-2024 14:15:00 Thursday |
544.25 545.2 |
546.25 | 541 | 60281 |
| 682 | -0.45 -0.08 % |
05-12-2024 13:15:00 Thursday |
544.25 543.8 |
544.9 | 542.8 | 26692 |
| 683 | -1.5 -0.27 % |
05-12-2024 12:15:00 Thursday |
545.7 544.2 |
546.2 | 543.1 | 30161 |
| 684 | 4.35 0.8 % |
05-12-2024 11:15:00 Thursday |
541.2 545.55 |
545.85 | 540.45 | 24826 |
| 685 | 1.55 0.29 % |
05-12-2024 10:15:00 Thursday |
540 541.55 |
542.35 | 538.6 | 20785 |
| 686 | -6.2 -1.14 % |
05-12-2024 09:15:00 Thursday |
545.95 539.75 |
546.45 | 538.1 | 45479 |
| 687 | -0.15 -0.03 % |
04-12-2024 15:15:00 Wednesday |
543.65 543.5 |
544.35 | 542.65 | 15092 |
| 688 | -3.3 -0.6 % |
04-12-2024 14:15:00 Wednesday |
546.9 543.6 |
546.9 | 542.05 | 14352 |
| 689 | 1.8 0.33 % |
04-12-2024 13:15:00 Wednesday |
544.9 546.7 |
547.4 | 544.45 | 9074 |
| 690 | 1.05 0.19 % |
04-12-2024 12:15:00 Wednesday |
543.75 544.8 |
544.8 | 543.25 | 4896 |
| 691 | -1.65 -0.3 % |
04-12-2024 11:15:00 Wednesday |
545.65 544 |
546.5 | 542.4 | 13636 |
| 692 | -4.85 -0.88 % |
04-12-2024 10:15:00 Wednesday |
550.65 545.8 |
551.3 | 545.05 | 19586 |
| 693 | 5.35 0.98 % |
04-12-2024 09:15:00 Wednesday |
544.65 550 |
556 | 542.45 | 111795 |
| 694 | -0.15 -0.03 % |
03-12-2024 15:15:00 Tuesday |
539.65 539.5 |
540.5 | 539.35 | 8870 |
| 695 | -1.05 -0.19 % |
03-12-2024 14:15:00 Tuesday |
540.45 539.4 |
541.05 | 538.05 | 10720 |
| 696 | 4.2 0.78 % |
03-12-2024 13:15:00 Tuesday |
536.8 541 |
543.6 | 536.35 | 40793 |
| 697 | 2.95 0.55 % |
03-12-2024 12:15:00 Tuesday |
534.05 537 |
538.2 | 533 | 8415 |
| 698 | -0.15 -0.03 % |
03-12-2024 11:15:00 Tuesday |
534.25 534.1 |
534.4 | 533 | 8579 |
| 699 | -1.1 -0.21 % |
03-12-2024 10:15:00 Tuesday |
535.35 534.25 |
536.6 | 532.45 | 18030 |
| 700 | 3.45 0.65 % |
03-12-2024 09:15:00 Tuesday |
532.45 535.9 |
540.15 | 532.45 | 46703 |
| 701 | -0.75 -0.14 % |
02-12-2024 15:15:00 Monday |
531.75 531 |
532.25 | 531 | 6787 |
| 702 | 0 0 % |
02-12-2024 14:15:00 Monday |
532 532 |
532.65 | 531.5 | 5914 |
| 703 | -0.3 -0.06 % |
02-12-2024 13:15:00 Monday |
532.5 532.2 |
533.5 | 531.05 | 12945 |
| 704 | -1.3 -0.24 % |
02-12-2024 12:15:00 Monday |
533.8 532.5 |
535.45 | 532.25 | 6460 |
| 705 | 0.05 0.01 % |
02-12-2024 11:15:00 Monday |
534 534.05 |
534.35 | 532 | 23049 |
| 706 | -0.6 -0.11 % |
02-12-2024 10:15:00 Monday |
535 534.4 |
536.4 | 533.7 | 21690 |
| 707 | 0.05 0.01 % |
02-12-2024 09:15:00 Monday |
534.95 535 |
538 | 530.3 | 74891 |
| 708 | 0.75 0.14 % |
29-11-2024 15:15:00 Friday |
532 532.75 |
533.7 | 531.85 | 12506 |
| 709 | -2.2 -0.41 % |
29-11-2024 14:15:00 Friday |
534.2 532 |
534.8 | 532 | 38035 |
| 710 | 2.9 0.55 % |
29-11-2024 13:15:00 Friday |
530.95 533.85 |
535.3 | 530.7 | 69394 |
| 711 | 2.2 0.42 % |
29-11-2024 12:15:00 Friday |
528.45 530.65 |
531.3 | 527.45 | 39479 |
| 712 | -1.05 -0.2 % |
29-11-2024 11:15:00 Friday |
529.5 528.45 |
530.4 | 526.75 | 32381 |
| 713 | 3.85 0.73 % |
29-11-2024 10:15:00 Friday |
526.15 530 |
530.8 | 525.6 | 45231 |
| 714 | -2 -0.38 % |
29-11-2024 09:15:00 Friday |
528.3 526.3 |
532.55 | 525.25 | 97600 |
| 715 | 1.1 0.21 % |
28-11-2024 15:15:00 Thursday |
528.4 529.5 |
529.8 | 528 | 14405 |
| 716 | 0.05 0.01 % |
28-11-2024 14:15:00 Thursday |
528.65 528.7 |
530.3 | 526.65 | 30855 |
| 717 | 0.85 0.16 % |
28-11-2024 13:15:00 Thursday |
528.85 529.7 |
531.45 | 528 | 14708 |
| 718 | -2.2 -0.41 % |
28-11-2024 12:15:00 Thursday |
531.15 528.95 |
531.35 | 528.15 | 27792 |
| 719 | 0.5 0.09 % |
28-11-2024 11:15:00 Thursday |
531 531.5 |
534 | 528.55 | 33358 |
| 720 | 0.4 0.08 % |
28-11-2024 10:15:00 Thursday |
530.7 531.1 |
535.5 | 529 | 119053 |
| 721 | 3.75 0.71 % |
28-11-2024 09:15:00 Thursday |
526.95 530.7 |
532.35 | 524.45 | 76355 |
| 722 | -0.25 -0.05 % |
27-11-2024 15:15:00 Wednesday |
526.25 526 |
527.3 | 525.55 | 10784 |
| 723 | 0.95 0.18 % |
27-11-2024 14:15:00 Wednesday |
525.3 526.25 |
526.75 | 524.8 | 12424 |
| 724 | -2.2 -0.42 % |
27-11-2024 13:15:00 Wednesday |
527.5 525.3 |
528.5 | 524.45 | 21581 |
| 725 | 1.15 0.22 % |
27-11-2024 12:15:00 Wednesday |
525.85 527 |
527.55 | 525.5 | 8995 |
| 726 | 1.2 0.23 % |
27-11-2024 11:15:00 Wednesday |
524.55 525.75 |
528 | 524.1 | 33875 |
| 727 | 2.55 0.49 % |
27-11-2024 10:15:00 Wednesday |
521.95 524.5 |
524.9 | 521.1 | 24176 |
| 728 | -1.4 -0.27 % |
27-11-2024 09:15:00 Wednesday |
523.35 521.95 |
524.35 | 518.35 | 51467 |
| 729 | 0.8 0.15 % |
26-11-2024 15:15:00 Tuesday |
520 520.8 |
520.9 | 519.35 | 10292 |
| 730 | -1.8 -0.35 % |
26-11-2024 14:15:00 Tuesday |
521.55 519.75 |
522.25 | 518.45 | 38656 |
| 731 | -1.25 -0.24 % |
26-11-2024 13:15:00 Tuesday |
523.1 521.85 |
524.25 | 521.85 | 9287 |
| 732 | 2.5 0.48 % |
26-11-2024 12:15:00 Tuesday |
520.9 523.4 |
523.65 | 520.7 | 29711 |
| 733 | -1.15 -0.22 % |
26-11-2024 11:15:00 Tuesday |
522.5 521.35 |
523.4 | 520 | 22027 |
| 734 | 3.1 0.6 % |
26-11-2024 10:15:00 Tuesday |
519.4 522.5 |
523.05 | 518.1 | 37519 |
| 735 | -1.45 -0.28 % |
26-11-2024 09:15:00 Tuesday |
520.95 519.5 |
525 | 513.1 | 143396 |
| 736 | 3.85 0.74 % |
25-11-2024 15:15:00 Monday |
519 522.85 |
522.85 | 518.75 | 35566 |
| 737 | -4.75 -0.91 % |
25-11-2024 14:15:00 Monday |
523.6 518.85 |
523.6 | 517.65 | 21326 |
| 738 | -0.7 -0.13 % |
25-11-2024 13:15:00 Monday |
524.6 523.9 |
526 | 522.9 | 29644 |
| 739 | -2.3 -0.44 % |
25-11-2024 12:15:00 Monday |
527.25 524.95 |
528.35 | 523.6 | 65227 |
| 740 | -3.2 -0.6 % |
25-11-2024 11:15:00 Monday |
530.7 527.5 |
531 | 525.35 | 19278 |
| 741 | 2.6 0.49 % |
25-11-2024 10:15:00 Monday |
527.8 530.4 |
530.95 | 527.8 | 39408 |
| 742 | -0.25 -0.05 % |
25-11-2024 09:15:00 Monday |
528 527.75 |
534.25 | 522 | 175753 |
| 743 | -0.7 -0.14 % |
22-11-2024 15:15:00 Friday |
506.5 505.8 |
506.6 | 504.8 | 35973 |
| 744 | -3.75 -0.73 % |
22-11-2024 14:15:00 Friday |
510.25 506.5 |
510.5 | 506.2 | 75448 |
| 745 | 0.05 0.01 % |
22-11-2024 13:15:00 Friday |
510.2 510.25 |
511.9 | 507.8 | 97739 |
| 746 | 4.75 0.94 % |
22-11-2024 12:15:00 Friday |
505.25 510 |
510.15 | 504.05 | 71937 |
| 747 | 2 0.4 % |
22-11-2024 11:15:00 Friday |
503.1 505.1 |
505.75 | 502.8 | 44261 |
| 748 | 4.15 0.83 % |
22-11-2024 10:15:00 Friday |
499.25 503.4 |
505.3 | 498.4 | 108970 |
| 749 | 4.05 0.82 % |
22-11-2024 09:15:00 Friday |
495.05 499.1 |
503.2 | 490 | 299950 |
| 750 | -0.95 -0.19 % |
21-11-2024 15:15:00 Thursday |
491.95 491 |
492.35 | 490.95 | 35886 |
| 751 | 1.75 0.36 % |
21-11-2024 14:15:00 Thursday |
489.7 491.45 |
492.6 | 487.8 | 52974 |
| 752 | -5.8 -1.17 % |
21-11-2024 13:15:00 Thursday |
495.75 489.95 |
496.3 | 489.3 | 31221 |
| 753 | -0.3 -0.06 % |
21-11-2024 12:15:00 Thursday |
496.15 495.85 |
499 | 492.15 | 57103 |
| 754 | 7.85 1.61 % |
21-11-2024 11:15:00 Thursday |
489 496.85 |
497.5 | 489 | 72766 |
| 755 | 15.95 3.37 % |
21-11-2024 10:15:00 Thursday |
473.05 489 |
489.95 | 469.5 | 167266 |
| 756 | -41.4 -8.05 % |
21-11-2024 09:15:00 Thursday |
514.6 473.2 |
514.6 | 469.25 | 329359 |
| 757 | -1.45 -0.28 % |
19-11-2024 15:15:00 Tuesday |
515.55 514.1 |
516.35 | 514 | 22318 |
| 758 | 0.55 0.11 % |
19-11-2024 14:15:00 Tuesday |
514.65 515.2 |
520.25 | 514 | 54815 |
| 759 | -2.35 -0.45 % |
19-11-2024 13:15:00 Tuesday |
517.2 514.85 |
518.5 | 514.55 | 27349 |
| 760 | -2.05 -0.39 % |
19-11-2024 12:15:00 Tuesday |
519.25 517.2 |
519.9 | 516.15 | 31498 |
| 761 | -1.95 -0.37 % |
19-11-2024 11:15:00 Tuesday |
521 519.05 |
525.35 | 517.3 | 92761 |
| 762 | 1.5 0.29 % |
19-11-2024 10:15:00 Tuesday |
519.4 520.9 |
523.15 | 517.5 | 79624 |
| 763 | 10.35 2.03 % |
19-11-2024 09:15:00 Tuesday |
509 519.35 |
520.1 | 508.3 | 246858 |
| 764 | 2.25 0.45 % |
18-11-2024 15:15:00 Monday |
500.45 502.7 |
502.7 | 500.05 | 17968 |
| 765 | -7.8 -1.53 % |
18-11-2024 14:15:00 Monday |
508.4 500.6 |
508.4 | 500.35 | 58461 |
| 766 | 2.15 0.42 % |
18-11-2024 13:15:00 Monday |
506.25 508.4 |
509.5 | 504.45 | 87361 |
| 767 | 2.85 0.57 % |
18-11-2024 12:15:00 Monday |
503.8 506.65 |
509.15 | 503.45 | 156426 |
| 768 | 2.5 0.5 % |
18-11-2024 11:15:00 Monday |
501.2 503.7 |
504 | 500.6 | 34016 |
| 769 | -2.1 -0.42 % |
18-11-2024 10:15:00 Monday |
503.3 501.2 |
504 | 499.1 | 35453 |
| 770 | -2.8 -0.55 % |
18-11-2024 09:15:00 Monday |
506.15 503.35 |
510.1 | 495.45 | 171107 |
| 771 | 0.9 0.18 % |
14-11-2024 15:15:00 Thursday |
503.1 504 |
504 | 502.25 | 8303 |
| 772 | -3.1 -0.61 % |
14-11-2024 14:15:00 Thursday |
505.65 502.55 |
505.65 | 500.4 | 43139 |
| 773 | -2.5 -0.49 % |
14-11-2024 13:15:00 Thursday |
506.9 504.4 |
509.8 | 503.05 | 20692 |
| 774 | 0.05 0.01 % |
14-11-2024 12:15:00 Thursday |
506.55 506.6 |
507.25 | 503.9 | 7526 |
| 775 | 2.55 0.51 % |
14-11-2024 11:15:00 Thursday |
503.45 506 |
506 | 503.2 | 31942 |
| 776 | -6.7 -1.31 % |
14-11-2024 10:15:00 Thursday |
509.7 503 |
511.9 | 503 | 37124 |
| 777 | 0.45 0.09 % |
14-11-2024 09:15:00 Thursday |
509.35 509.8 |
513.65 | 501.5 | 106938 |
| 778 | 2.8 0.55 % |
13-11-2024 15:15:00 Wednesday |
507.45 510.25 |
510.5 | 507.35 | 18704 |
| 779 | -7.65 -1.48 % |
13-11-2024 14:15:00 Wednesday |
515.5 507.85 |
515.5 | 506.7 | 99255 |
| 780 | 0.75 0.15 % |
13-11-2024 13:15:00 Wednesday |
514.75 515.5 |
519.35 | 512.6 | 52662 |
| 781 | 2.75 0.54 % |
13-11-2024 12:15:00 Wednesday |
512 514.75 |
517.05 | 511.9 | 52335 |
| 782 | 1.5 0.29 % |
13-11-2024 11:15:00 Wednesday |
510.5 512 |
516.5 | 509.95 | 89327 |
| 783 | 5.25 1.04 % |
13-11-2024 10:15:00 Wednesday |
504.7 509.95 |
514.2 | 503.4 | 138024 |
| 784 | -9.5 -1.85 % |
13-11-2024 09:15:00 Wednesday |
514.55 505.05 |
517 | 499.4 | 220679 |
| 785 | 0.95 0.18 % |
12-11-2024 15:15:00 Tuesday |
514 514.95 |
515.55 | 513.3 | 22070 |
| 786 | -3.9 -0.75 % |
12-11-2024 14:15:00 Tuesday |
518.2 514.3 |
520.4 | 513.9 | 26036 |
| 787 | -1.6 -0.31 % |
12-11-2024 13:15:00 Tuesday |
520.55 518.95 |
520.7 | 516 | 69603 |
| 788 | -6.65 -1.26 % |
12-11-2024 12:15:00 Tuesday |
527.85 521.2 |
528 | 520.65 | 20154 |
| 789 | -0.55 -0.1 % |
12-11-2024 11:15:00 Tuesday |
527.95 527.4 |
530.9 | 527.4 | 29087 |
| 790 | -1.7 -0.32 % |
12-11-2024 10:15:00 Tuesday |
529.8 528.1 |
531.3 | 525.65 | 26865 |
| 791 | -5 -0.93 % |
12-11-2024 09:15:00 Tuesday |
534.95 529.95 |
534.95 | 527.4 | 66375 |
| 792 | 0.1 0.02 % |
11-11-2024 15:15:00 Monday |
528.75 528.85 |
529.35 | 526.65 | 12183 |
| 793 | 4.3 0.82 % |
11-11-2024 14:15:00 Monday |
524.5 528.8 |
532.5 | 524.45 | 35849 |
| 794 | -4.35 -0.82 % |
11-11-2024 13:15:00 Monday |
529.4 525.05 |
529.7 | 524.4 | 14445 |
| 795 | -3.9 -0.73 % |
11-11-2024 12:15:00 Monday |
533.85 529.95 |
534.15 | 528.85 | 19881 |
| 796 | -3.5 -0.65 % |
11-11-2024 11:15:00 Monday |
537.05 533.55 |
540.9 | 532.25 | 83192 |
| 797 | 11.05 2.1 % |
11-11-2024 10:15:00 Monday |
526.5 537.55 |
540.5 | 524.85 | 131603 |
| 798 | 11.35 2.2 % |
11-11-2024 09:15:00 Monday |
514.9 526.25 |
529.65 | 511.3 | 127614 |
| 799 | -0.8 -0.16 % |
08-11-2024 15:15:00 Friday |
515.45 514.65 |
515.85 | 512.25 | 10407 |
| 800 | 1.55 0.3 % |
08-11-2024 14:15:00 Friday |
513.9 515.45 |
517.35 | 512.9 | 30674 |
| 801 | -2.75 -0.53 % |
08-11-2024 13:15:00 Friday |
516.65 513.9 |
521.15 | 513.8 | 85528 |
| 802 | 1.9 0.37 % |
08-11-2024 12:15:00 Friday |
515.8 517.7 |
518.5 | 514.1 | 10942 |
| 803 | -2.1 -0.41 % |
08-11-2024 11:15:00 Friday |
517.9 515.8 |
517.95 | 514.3 | 13065 |
| 804 | -4.45 -0.85 % |
08-11-2024 10:15:00 Friday |
521.9 517.45 |
523.65 | 516.3 | 26008 |
| 805 | -2.35 -0.45 % |
08-11-2024 09:15:00 Friday |
525.05 522.7 |
526.4 | 519.25 | 41348 |
| 806 | 0 0 % |
07-11-2024 15:15:00 Thursday |
528.2 528.2 |
529.4 | 527.5 | 10089 |
| 807 | 0.75 0.14 % |
07-11-2024 14:15:00 Thursday |
527.85 528.6 |
529.3 | 527.2 | 16474 |
| 808 | 0.5 0.09 % |
07-11-2024 13:15:00 Thursday |
527.75 528.25 |
529.85 | 527.2 | 25279 |
| 809 | 1.15 0.22 % |
07-11-2024 12:15:00 Thursday |
526.65 527.8 |
529.5 | 526.55 | 17383 |
| 810 | 0.8 0.15 % |
07-11-2024 11:15:00 Thursday |
526.05 526.85 |
527.75 | 525.45 | 7882 |
| 811 | -2.1 -0.4 % |
07-11-2024 10:15:00 Thursday |
528.55 526.45 |
529 | 524.5 | 21732 |
| 812 | -7.65 -1.43 % |
07-11-2024 09:15:00 Thursday |
535.15 527.5 |
535.15 | 527.5 | 62800 |
| 813 | 0.3 0.06 % |
06-11-2024 15:15:00 Wednesday |
532.65 532.95 |
533.25 | 531.8 | 17013 |
| 814 | -3.2 -0.6 % |
06-11-2024 14:15:00 Wednesday |
535.65 532.45 |
536.15 | 531.2 | 47413 |
| 815 | 2.7 0.51 % |
06-11-2024 13:15:00 Wednesday |
532.55 535.25 |
536.5 | 531.2 | 43622 |
| 816 | 1.65 0.31 % |
06-11-2024 12:15:00 Wednesday |
531.15 532.8 |
533.45 | 529.85 | 38610 |
| 817 | 0.4 0.08 % |
06-11-2024 11:15:00 Wednesday |
531 531.4 |
533.25 | 529.95 | 38329 |
| 818 | 0 0 % |
06-11-2024 10:15:00 Wednesday |
531 531 |
532.1 | 526.5 | 42269 |
| 819 | 1.45 0.27 % |
06-11-2024 09:15:00 Wednesday |
529.55 531 |
534.35 | 528.05 | 87790 |
| 820 | -2.1 -0.4 % |
05-11-2024 15:15:00 Tuesday |
526 523.9 |
526.25 | 523 | 12296 |
| 821 | 0 0 % |
05-11-2024 14:15:00 Tuesday |
526.35 526.35 |
528.5 | 524 | 58170 |
| 822 | 21.25 4.21 % |
05-11-2024 13:15:00 Tuesday |
505.1 526.35 |
527 | 504.35 | 106026 |
| 823 | 2.2 0.44 % |
05-11-2024 12:15:00 Tuesday |
502.65 504.85 |
507.15 | 501.2 | 20753 |
| 824 | -5.6 -1.1 % |
05-11-2024 11:15:00 Tuesday |
507.95 502.35 |
508.95 | 499.6 | 44252 |
| 825 | -5.15 -1 % |
05-11-2024 10:15:00 Tuesday |
513 507.85 |
515.05 | 506.5 | 35929 |
| 826 | -4.2 -0.81 % |
05-11-2024 09:15:00 Tuesday |
517.55 513.35 |
518.85 | 510.2 | 69295 |
| 827 | 0.35 0.07 % |
04-11-2024 15:15:00 Monday |
517.65 518 |
519.05 | 516.55 | 7810 |
| 828 | 1 0.19 % |
04-11-2024 14:15:00 Monday |
516.65 517.65 |
520.15 | 516.65 | 19780 |
| 829 | -0.4 -0.08 % |
04-11-2024 13:15:00 Monday |
516.4 516 |
517 | 512.5 | 10775 |
| 830 | 2.25 0.44 % |
04-11-2024 12:15:00 Monday |
513.75 516 |
516.35 | 513.5 | 15979 |
| 831 | 5.75 1.13 % |
04-11-2024 11:15:00 Monday |
508.15 513.9 |
516.5 | 507 | 31561 |
| 832 | -6.3 -1.22 % |
04-11-2024 10:15:00 Monday |
514.6 508.3 |
516 | 507.05 | 41420 |
| 833 | -13.4 -2.54 % |
04-11-2024 09:15:00 Monday |
527.4 514 |
527.45 | 513.1 | 99649 |
| 834 | 1.5 0.29 % |
01-11-2024 18:00:00 Friday |
525.45 526.95 |
528.9 | 525.2 | 132037 |
| 835 | -0.45 -0.09 % |
31-10-2024 15:15:00 Thursday |
523.15 522.7 |
524.35 | 520.05 | 40406 |
| 836 | 5.35 1.03 % |
31-10-2024 14:15:00 Thursday |
518.2 523.55 |
523.65 | 517 | 71546 |
| 837 | -2 -0.38 % |
31-10-2024 13:15:00 Thursday |
519.7 517.7 |
521.7 | 517.35 | 85063 |
| 838 | -3.5 -0.67 % |
31-10-2024 12:15:00 Thursday |
523.2 519.7 |
523.95 | 519.15 | 55955 |
| 839 | -4.3 -0.82 % |
31-10-2024 11:15:00 Thursday |
527.55 523.25 |
528.75 | 523.25 | 33933 |
| 840 | 0.4 0.08 % |
31-10-2024 10:15:00 Thursday |
527.2 527.6 |
529 | 525.5 | 34616 |
| 841 | -8.6 -1.6 % |
31-10-2024 09:15:00 Thursday |
536.05 527.45 |
536.05 | 525.2 | 130707 |
| 842 | -0.15 -0.03 % |
30-10-2024 15:15:00 Wednesday |
534.8 534.65 |
535 | 532.5 | 12477 |
| 843 | 0.3 0.06 % |
30-10-2024 14:15:00 Wednesday |
534.7 535 |
537.5 | 533.55 | 19040 |
| 844 | -3.8 -0.71 % |
30-10-2024 13:15:00 Wednesday |
538.8 535 |
538.95 | 534.7 | 30087 |
| 845 | 0.3 0.06 % |
30-10-2024 12:15:00 Wednesday |
538.2 538.5 |
541.45 | 537.65 | 16648 |
| 846 | -1.3 -0.24 % |
30-10-2024 11:15:00 Wednesday |
539.9 538.6 |
540.4 | 535.5 | 31881 |
| 847 | -1.75 -0.32 % |
30-10-2024 10:15:00 Wednesday |
541.75 540 |
542.2 | 538.15 | 17967 |
| 848 | -7.9 -1.44 % |
30-10-2024 09:15:00 Wednesday |
549.75 541.85 |
549.75 | 539.15 | 95310 |
| 849 | 1.8 0.33 % |
29-10-2024 15:15:00 Tuesday |
547.2 549 |
549 | 546.65 | 34025 |
| 850 | 8.85 1.64 % |
29-10-2024 14:15:00 Tuesday |
538.2 547.05 |
548.05 | 537.55 | 129396 |
| 851 | 8.6 1.62 % |
29-10-2024 13:15:00 Tuesday |
529.7 538.3 |
539.55 | 529.6 | 64572 |
| 852 | 0.8 0.15 % |
29-10-2024 12:15:00 Tuesday |
528.9 529.7 |
530 | 527.15 | 19494 |
| 853 | 3.5 0.67 % |
29-10-2024 11:15:00 Tuesday |
525.6 529.1 |
529.1 | 523.8 | 15228 |
| 854 | -1.7 -0.32 % |
29-10-2024 10:15:00 Tuesday |
527.4 525.7 |
527.65 | 523.6 | 19026 |
| 855 | -1.3 -0.25 % |
29-10-2024 09:15:00 Tuesday |
528.3 527 |
532 | 519.1 | 74987 |
| 856 | -1.3 -0.25 % |
28-10-2024 15:15:00 Monday |
524.3 523 |
524.45 | 521.6 | 27644 |
| 857 | 0 0 % |
28-10-2024 14:15:00 Monday |
524.2 524.2 |
530.8 | 522 | 56467 |
| 858 | 0.95 0.18 % |
28-10-2024 13:15:00 Monday |
523.25 524.2 |
528.05 | 521.05 | 60363 |
| 859 | 2.6 0.5 % |
28-10-2024 12:15:00 Monday |
520.65 523.25 |
523.25 | 518.9 | 21838 |
| 860 | -0.9 -0.17 % |
28-10-2024 11:15:00 Monday |
521.45 520.55 |
523.45 | 518.7 | 54550 |
| 861 | 12.65 2.49 % |
28-10-2024 10:15:00 Monday |
508.8 521.45 |
521.8 | 508.8 | 89280 |
| 862 | -0.05 -0.01 % |
28-10-2024 09:15:00 Monday |
509.05 509 |
532.7 | 508.75 | 379834 |
| 863 | 6.5 1.28 % |
25-10-2024 15:15:00 Friday |
507.35 513.85 |
514.2 | 507 | 28569 |
| 864 | 4.55 0.9 % |
25-10-2024 14:15:00 Friday |
502.9 507.45 |
507.65 | 501 | 72491 |
| 865 | -5.05 -0.99 % |
25-10-2024 13:15:00 Friday |
507.65 502.6 |
507.8 | 502.6 | 23481 |
| 866 | -0.6 -0.12 % |
25-10-2024 12:15:00 Friday |
508.8 508.2 |
511 | 504.9 | 28168 |
| 867 | -2.15 -0.42 % |
25-10-2024 11:15:00 Friday |
511.35 509.2 |
513.9 | 507.5 | 46537 |
| 868 | 1.7 0.33 % |
25-10-2024 10:15:00 Friday |
508.8 510.5 |
513.95 | 502.3 | 43400 |
| 869 | -16.2 -3.09 % |
25-10-2024 09:15:00 Friday |
524.95 508.75 |
527.95 | 508.75 | 72431 |
| 870 | 0.95 0.18 % |
24-10-2024 15:15:00 Thursday |
521.05 522 |
522.25 | 520.6 | 10000 |
| 871 | -4 -0.76 % |
24-10-2024 14:15:00 Thursday |
524.6 520.6 |
524.6 | 519.9 | 33274 |
| 872 | -0.15 -0.03 % |
24-10-2024 13:15:00 Thursday |
524.6 524.45 |
525.9 | 523.75 | 15472 |
| 873 | -1.25 -0.24 % |
24-10-2024 12:15:00 Thursday |
525.45 524.2 |
527.3 | 524 | 22121 |
| 874 | 0.7 0.13 % |
24-10-2024 11:15:00 Thursday |
524.35 525.05 |
527.55 | 524 | 52617 |
| 875 | 7.8 1.51 % |
24-10-2024 10:15:00 Thursday |
515.75 523.55 |
526.2 | 515.75 | 77370 |
| 876 | 9.55 1.89 % |
24-10-2024 09:15:00 Thursday |
506 515.55 |
515.95 | 506 | 43542 |
| 877 | 0.9 0.18 % |
23-10-2024 15:15:00 Wednesday |
505.1 506 |
506.45 | 504.55 | 15541 |
| 878 | -4.95 -0.97 % |
23-10-2024 14:15:00 Wednesday |
510.05 505.1 |
511.25 | 503.25 | 46386 |
| 879 | 3.15 0.62 % |
23-10-2024 13:15:00 Wednesday |
506.95 510.1 |
514.2 | 505.8 | 58827 |
| 880 | 2.25 0.45 % |
23-10-2024 12:15:00 Wednesday |
504.75 507 |
508.2 | 504.05 | 30256 |
| 881 | -2.2 -0.43 % |
23-10-2024 11:15:00 Wednesday |
507.05 504.85 |
508.75 | 504.35 | 33558 |
| 882 | -3.05 -0.6 % |
23-10-2024 10:15:00 Wednesday |
510.4 507.35 |
512.3 | 503.85 | 55925 |
| 883 | 2.05 0.4 % |
23-10-2024 09:15:00 Wednesday |
508.3 510.35 |
514.8 | 495 | 197764 |
| 884 | 0.8 0.16 % |
22-10-2024 15:15:00 Tuesday |
508.6 509.4 |
510.3 | 506.35 | 11982 |
| 885 | -10.05 -1.94 % |
22-10-2024 14:15:00 Tuesday |
517.55 507.5 |
518 | 505.2 | 38465 |
| 886 | 1.75 0.34 % |
22-10-2024 13:15:00 Tuesday |
515.65 517.4 |
517.65 | 513.3 | 20003 |
| 887 | -4.7 -0.9 % |
22-10-2024 12:15:00 Tuesday |
520.7 516 |
521.65 | 513.8 | 21264 |
| 888 | -7.5 -1.42 % |
22-10-2024 11:15:00 Tuesday |
528.6 521.1 |
530.85 | 520.55 | 20331 |
| 889 | 1.85 0.35 % |
22-10-2024 10:15:00 Tuesday |
526.75 528.6 |
528.85 | 519.2 | 27915 |
| 890 | -5.25 -0.99 % |
22-10-2024 09:15:00 Tuesday |
532.45 527.2 |
532.45 | 521 | 54526 |
| 891 | -6.1 -1.14 % |
21-10-2024 15:15:00 Monday |
533.2 527.1 |
533.3 | 527.1 | 9937 |
| 892 | 1.3 0.24 % |
21-10-2024 14:15:00 Monday |
531.55 532.85 |
534.8 | 531.55 | 16069 |
| 893 | -2.15 -0.4 % |
21-10-2024 13:15:00 Monday |
534.05 531.9 |
536 | 531.6 | 10703 |
| 894 | -0.55 -0.1 % |
21-10-2024 12:15:00 Monday |
534 533.45 |
536.1 | 532.8 | 12473 |
| 895 | -5.2 -0.96 % |
21-10-2024 11:15:00 Monday |
539.7 534.5 |
539.7 | 534.5 | 10687 |
| 896 | -0.9 -0.17 % |
21-10-2024 10:15:00 Monday |
540.55 539.65 |
540.75 | 538.4 | 7760 |
| 897 | -5.55 -1.02 % |
21-10-2024 09:15:00 Monday |
545.25 539.7 |
548.6 | 535.8 | 49194 |
| 898 | 0.6 0.11 % |
18-10-2024 15:15:00 Friday |
546.1 546.7 |
546.95 | 544.3 | 14619 |
| 899 | 0.6 0.11 % |
18-10-2024 14:15:00 Friday |
545.5 546.1 |
547.2 | 545 | 8792 |
| 900 | -1 -0.18 % |
18-10-2024 13:15:00 Friday |
546.5 545.5 |
548.25 | 545.2 | 18008 |
| 901 | 0.4 0.07 % |
18-10-2024 12:15:00 Friday |
546.05 546.45 |
548.1 | 545.9 | 14949 |
| 902 | 3.8 0.7 % |
18-10-2024 11:15:00 Friday |
541.9 545.7 |
547.4 | 540.45 | 36021 |
| 903 | 1.45 0.27 % |
18-10-2024 10:15:00 Friday |
539.65 541.1 |
542.65 | 539 | 10321 |
| 904 | -0.35 -0.06 % |
18-10-2024 09:15:00 Friday |
539.95 539.6 |
542.65 | 531.05 | 72544 |
| 905 | -0.85 -0.16 % |
17-10-2024 15:15:00 Thursday |
543 542.15 |
544.35 | 541 | 7517 |
| 906 | 3.05 0.57 % |
17-10-2024 14:15:00 Thursday |
539.7 542.75 |
543.6 | 539.1 | 20294 |
| 907 | -0.9 -0.17 % |
17-10-2024 13:15:00 Thursday |
540.15 539.25 |
540.75 | 539 | 14555 |
| 908 | -0.85 -0.16 % |
17-10-2024 12:15:00 Thursday |
540.9 540.05 |
544.75 | 540 | 26389 |
| 909 | 2.05 0.38 % |
17-10-2024 11:15:00 Thursday |
538.55 540.6 |
541.35 | 534.5 | 25932 |
| 910 | -6.4 -1.17 % |
17-10-2024 10:15:00 Thursday |
545 538.6 |
545.55 | 538.15 | 25169 |
| 911 | -11.9 -2.14 % |
17-10-2024 09:15:00 Thursday |
556.95 545.05 |
556.95 | 542.2 | 43813 |
| 912 | -0.25 -0.05 % |
16-10-2024 15:15:00 Wednesday |
552.05 551.8 |
552.45 | 551.45 | 20365 |
| 913 | -2.65 -0.48 % |
16-10-2024 14:15:00 Wednesday |
554.4 551.75 |
555.55 | 551.65 | 35325 |
| 914 | 4.85 0.88 % |
16-10-2024 13:15:00 Wednesday |
549.4 554.25 |
554.25 | 549.4 | 19205 |
| 915 | -0.2 -0.04 % |
16-10-2024 12:15:00 Wednesday |
549.65 549.45 |
550.95 | 548.5 | 16383 |
| 916 | -1.4 -0.25 % |
16-10-2024 11:15:00 Wednesday |
551.45 550.05 |
552.1 | 548.4 | 42991 |
| 917 | -0.2 -0.04 % |
16-10-2024 10:15:00 Wednesday |
552.15 551.95 |
553.6 | 550.85 | 27089 |
| 918 | 4.55 0.83 % |
16-10-2024 09:15:00 Wednesday |
547.85 552.4 |
555.35 | 545.85 | 101747 |
| 919 | 1.05 0.19 % |
15-10-2024 15:15:00 Tuesday |
547.05 548.1 |
548.45 | 547.05 | 14331 |
| 920 | 2.35 0.43 % |
15-10-2024 14:15:00 Tuesday |
545 547.35 |
547.95 | 544.65 | 15623 |
| 921 | 0.05 0.01 % |
15-10-2024 13:15:00 Tuesday |
544.95 545 |
545.5 | 543.65 | 11182 |
| 922 | 1.9 0.35 % |
15-10-2024 12:15:00 Tuesday |
543.25 545.15 |
545.2 | 542.3 | 13737 |
| 923 | 0.55 0.1 % |
15-10-2024 11:15:00 Tuesday |
542.45 543 |
544.2 | 541.8 | 8836 |
| 924 | -1 -0.18 % |
15-10-2024 10:15:00 Tuesday |
543.65 542.65 |
545.65 | 542.4 | 13849 |
| 925 | -1 -0.18 % |
15-10-2024 09:15:00 Tuesday |
545 544 |
548.3 | 541.9 | 66580 |
| 926 | 1.75 0.32 % |
14-10-2024 15:15:00 Monday |
540.15 541.9 |
541.9 | 539.75 | 17520 |
| 927 | -1.15 -0.21 % |
14-10-2024 14:15:00 Monday |
541.3 540.15 |
541.8 | 538.5 | 29610 |
| 928 | 3 0.56 % |
14-10-2024 13:15:00 Monday |
537.9 540.9 |
541.1 | 537.1 | 42383 |
| 929 | -1.5 -0.28 % |
14-10-2024 12:15:00 Monday |
539.4 537.9 |
540.25 | 537.9 | 23475 |
| 930 | -1.1 -0.2 % |
14-10-2024 11:15:00 Monday |
541 539.9 |
542.5 | 539.65 | 18169 |
| 931 | -0.5 -0.09 % |
14-10-2024 10:15:00 Monday |
541.5 541 |
543.25 | 540.65 | 17041 |
| 932 | 1.95 0.36 % |
14-10-2024 09:15:00 Monday |
539.05 541 |
544.45 | 539.05 | 56424 |
| 933 | 1.25 0.23 % |
11-10-2024 15:15:00 Friday |
537.25 538.5 |
538.8 | 537 | 9690 |
| 934 | 0.7 0.13 % |
11-10-2024 14:15:00 Friday |
536.55 537.25 |
538.35 | 535.9 | 15454 |
| 935 | -1.65 -0.31 % |
11-10-2024 13:15:00 Friday |
538.05 536.4 |
540 | 535.2 | 12085 |
| 936 | -0.85 -0.16 % |
11-10-2024 12:15:00 Friday |
538.95 538.1 |
539.5 | 537.4 | 23367 |
| 937 | -1.6 -0.3 % |
11-10-2024 11:15:00 Friday |
540.25 538.65 |
541 | 537 | 19820 |
| 938 | -3.85 -0.71 % |
11-10-2024 10:15:00 Friday |
543.95 540.1 |
545.4 | 540.1 | 31975 |
| 939 | 1.8 0.33 % |
11-10-2024 09:15:00 Friday |
541.55 543.35 |
544.85 | 534.95 | 116214 |
| 940 | -1.05 -0.19 % |
10-10-2024 15:15:00 Thursday |
544.9 543.85 |
544.9 | 542.5 | 20883 |
| 941 | 2.2 0.41 % |
10-10-2024 14:15:00 Thursday |
542.3 544.5 |
547.35 | 542.3 | 53071 |
| 942 | -1.25 -0.23 % |
10-10-2024 13:15:00 Thursday |
543.45 542.2 |
545 | 540.3 | 30132 |
| 943 | 0.9 0.17 % |
10-10-2024 12:15:00 Thursday |
542.55 543.45 |
545.8 | 541.85 | 46729 |
| 944 | 3 0.56 % |
10-10-2024 11:15:00 Thursday |
539.5 542.5 |
542.75 | 539 | 40462 |
| 945 | -5.3 -0.97 % |
10-10-2024 10:15:00 Thursday |
544.8 539.5 |
545.85 | 539.15 | 84920 |
| 946 | 9.25 1.73 % |
10-10-2024 09:15:00 Thursday |
535.05 544.3 |
550.35 | 535.05 | 194032 |
| 947 | 0.45 0.08 % |
09-10-2024 15:15:00 Wednesday |
531.5 531.95 |
534 | 530.8 | 15818 |
| 948 | -2.5 -0.47 % |
09-10-2024 14:15:00 Wednesday |
534.2 531.7 |
535.2 | 531.2 | 68792 |
| 949 | 1.5 0.28 % |
09-10-2024 13:15:00 Wednesday |
532.95 534.45 |
535.5 | 532.2 | 29258 |
| 950 | 1.25 0.23 % |
09-10-2024 12:15:00 Wednesday |
532.1 533.35 |
534 | 531.1 | 23527 |
| 951 | -1.15 -0.22 % |
09-10-2024 11:15:00 Wednesday |
533.4 532.25 |
534.75 | 530.35 | 52528 |
| 952 | 0.7 0.13 % |
09-10-2024 10:15:00 Wednesday |
532.65 533.35 |
534.9 | 530.05 | 75253 |
| 953 | 2.8 0.53 % |
09-10-2024 09:15:00 Wednesday |
529.9 532.7 |
535.7 | 527.65 | 165918 |
| 954 | 2.1 0.4 % |
08-10-2024 15:15:00 Tuesday |
523.65 525.75 |
526 | 523.6 | 21732 |
| 955 | 0.55 0.11 % |
08-10-2024 14:15:00 Tuesday |
523.1 523.65 |
524.95 | 520 | 50195 |
| 956 | 1.75 0.34 % |
08-10-2024 13:15:00 Tuesday |
521.35 523.1 |
524.75 | 519.8 | 59797 |
| 957 | 3.15 0.61 % |
08-10-2024 12:15:00 Tuesday |
518.2 521.35 |
524 | 516.15 | 78010 |
| 958 | -4.9 -0.94 % |
08-10-2024 11:15:00 Tuesday |
523.1 518.2 |
526 | 518 | 100529 |
| 959 | 11.4 2.23 % |
08-10-2024 10:15:00 Tuesday |
511.45 522.85 |
524.45 | 509.25 | 110897 |
| 960 | 14.9 3 % |
08-10-2024 09:15:00 Tuesday |
496.3 511.2 |
514.4 | 484.3 | 234613 |
| 961 | 1 0.2 % |
07-10-2024 15:15:00 Monday |
500 501 |
501.9 | 499.75 | 47982 |
| 962 | 2.8 0.56 % |
07-10-2024 14:15:00 Monday |
497.35 500.15 |
501.85 | 494.5 | 149809 |
| 963 | -2.45 -0.49 % |
07-10-2024 13:15:00 Monday |
500 497.55 |
501.45 | 497 | 94284 |
| 964 | -6.35 -1.25 % |
07-10-2024 12:15:00 Monday |
506.25 499.9 |
506.7 | 498.95 | 148784 |
| 965 | -2.65 -0.52 % |
07-10-2024 11:15:00 Monday |
509.05 506.4 |
512.75 | 503.25 | 98390 |
| 966 | -8.7 -1.68 % |
07-10-2024 10:15:00 Monday |
517.8 509.1 |
519.6 | 502.65 | 274793 |
| 967 | -6.3 -1.2 % |
07-10-2024 09:15:00 Monday |
524.2 517.9 |
532.45 | 515.75 | 165150 |
| 968 | -1.95 -0.37 % |
04-10-2024 15:15:00 Friday |
525 523.05 |
525.9 | 523.05 | 31611 |
| 969 | -0.6 -0.11 % |
04-10-2024 14:15:00 Friday |
525.4 524.8 |
525.5 | 520.4 | 97035 |
| 970 | -2.2 -0.42 % |
04-10-2024 13:15:00 Friday |
527.65 525.45 |
528 | 522.3 | 63750 |
| 971 | -8.6 -1.6 % |
04-10-2024 12:15:00 Friday |
536.05 527.45 |
536.05 | 527.25 | 66473 |
| 972 | 1.9 0.36 % |
04-10-2024 11:15:00 Friday |
533.9 535.8 |
536.85 | 531.7 | 39764 |
| 973 | 3.5 0.66 % |
04-10-2024 10:15:00 Friday |
530 533.5 |
535.55 | 527.4 | 66366 |
| 974 | -4.7 -0.88 % |
04-10-2024 09:15:00 Friday |
535 530.3 |
539.95 | 523.15 | 204013 |
| 975 | -0.1 -0.02 % |
03-10-2024 15:15:00 Thursday |
538 537.9 |
538.4 | 537 | 40408 |
| 976 | -0.75 -0.14 % |
03-10-2024 14:15:00 Thursday |
538.5 537.75 |
539.35 | 536.1 | 65306 |
| 977 | -3.85 -0.71 % |
03-10-2024 13:15:00 Thursday |
542.45 538.6 |
542.45 | 536 | 103314 |
| 978 | 0.4 0.07 % |
03-10-2024 12:15:00 Thursday |
541.7 542.1 |
549.45 | 541.3 | 90391 |
| 979 | -8 -1.46 % |
03-10-2024 11:15:00 Thursday |
549.7 541.7 |
550 | 541 | 68732 |
| 980 | -3.35 -0.61 % |
03-10-2024 10:15:00 Thursday |
553.25 549.9 |
553.75 | 548.3 | 70895 |
| 981 | 3.5 0.64 % |
03-10-2024 09:15:00 Thursday |
550.05 553.55 |
562.75 | 547 | 206386 |
| 982 | 0.25 0.04 % |
01-10-2024 15:15:00 Tuesday |
556.75 557 |
557.8 | 556.05 | 15475 |
| 983 | -1.05 -0.19 % |
01-10-2024 14:15:00 Tuesday |
557.5 556.45 |
557.65 | 553.55 | 40118 |
| 984 | -1.45 -0.26 % |
01-10-2024 13:15:00 Tuesday |
559.05 557.6 |
559.8 | 557.35 | 35045 |
| 985 | -0.55 -0.1 % |
01-10-2024 12:15:00 Tuesday |
559.5 558.95 |
559.8 | 557.5 | 26614 |
| 986 | -0.35 -0.06 % |
01-10-2024 11:15:00 Tuesday |
559.35 559 |
561 | 557.3 | 44081 |
| 987 | -3.35 -0.6 % |
01-10-2024 10:15:00 Tuesday |
562.85 559.5 |
563.2 | 558.2 | 102661 |
| 988 | 8.55 1.54 % |
01-10-2024 09:15:00 Tuesday |
554.2 562.75 |
569.35 | 554.2 | 202303 |
| 989 | -0.3 -0.05 % |
30-09-2024 15:15:00 Monday |
554.2 553.9 |
554.45 | 550.5 | 17181 |
| 990 | -0.85 -0.15 % |
30-09-2024 14:15:00 Monday |
555.45 554.6 |
558.6 | 552.15 | 52368 |
| 991 | -5.9 -1.05 % |
30-09-2024 13:15:00 Monday |
561.5 555.6 |
561.9 | 555 | 33373 |
| 992 | 0.4 0.07 % |
30-09-2024 12:15:00 Monday |
561 561.4 |
564.1 | 560 | 25201 |
| 993 | 5.9 1.06 % |
30-09-2024 11:15:00 Monday |
555.1 561 |
562.15 | 553.75 | 43309 |
| 994 | 0.45 0.08 % |
30-09-2024 10:15:00 Monday |
554.6 555.05 |
556.35 | 553 | 21804 |
| 995 | -4.55 -0.81 % |
30-09-2024 09:15:00 Monday |
559.45 554.9 |
564.05 | 550.1 | 98616 |
| 996 | -0.9 -0.16 % |
27-09-2024 15:15:00 Friday |
559.9 559 |
560.8 | 558.05 | 35013 |
| 997 | 2.05 0.37 % |
27-09-2024 14:15:00 Friday |
557.95 560 |
561.15 | 557.2 | 82842 |
| 998 | 1.6 0.29 % |
27-09-2024 13:15:00 Friday |
556.35 557.95 |
559.4 | 555.15 | 106074 |
| 999 | -2.25 -0.4 % |
27-09-2024 12:15:00 Friday |
558.9 556.65 |
559.9 | 555.6 | 32451 |
| 1000 | 2.05 0.37 % |
27-09-2024 11:15:00 Friday |
556.95 559 |
560.7 | 555 | 56075 |
| 1001 | -0.45 -0.08 % |
27-09-2024 10:15:00 Friday |
557 556.55 |
561 | 554.7 | 170659 |
| 1002 | 11.4 2.09 % |
27-09-2024 09:15:00 Friday |
545.15 556.55 |
557 | 545.15 | 235191 |
| 1003 | -0.55 -0.1 % |
26-09-2024 15:15:00 Thursday |
544.1 543.55 |
544.95 | 543.55 | 10001 |
| 1004 | 4.2 0.78 % |
26-09-2024 14:15:00 Thursday |
539.8 544 |
544.5 | 539.4 | 27364 |
| 1005 | 0.15 0.03 % |
26-09-2024 13:15:00 Thursday |
539.65 539.8 |
540.4 | 538.05 | 49282 |
| 1006 | -0.65 -0.12 % |
26-09-2024 12:15:00 Thursday |
540.2 539.55 |
540.8 | 539 | 11391 |
| 1007 | -3.5 -0.64 % |
26-09-2024 11:15:00 Thursday |
543.7 540.2 |
543.7 | 539.7 | 9279 |
| 1008 | 2.2 0.41 % |
26-09-2024 10:15:00 Thursday |
541.2 543.4 |
546.15 | 541.2 | 35489 |
| 1009 | -2.95 -0.54 % |
26-09-2024 09:15:00 Thursday |
543.95 541 |
545 | 538.2 | 33339 |
| 1010 | -0.5 -0.09 % |
25-09-2024 15:15:00 Wednesday |
544.8 544.3 |
545.3 | 543.05 | 23667 |
| 1011 | 0.45 0.08 % |
25-09-2024 14:15:00 Wednesday |
544.5 544.95 |
545.95 | 542.55 | 26858 |
| 1012 | 3.75 0.69 % |
25-09-2024 13:15:00 Wednesday |
540.8 544.55 |
545.3 | 539.75 | 19160 |
| 1013 | 0.25 0.05 % |
25-09-2024 12:15:00 Wednesday |
540.5 540.75 |
541.35 | 538.05 | 33798 |
| 1014 | -2.9 -0.53 % |
25-09-2024 11:15:00 Wednesday |
543.4 540.5 |
544.45 | 540.2 | 28722 |
| 1015 | 0.55 0.1 % |
25-09-2024 10:15:00 Wednesday |
543.1 543.65 |
545 | 541.5 | 56046 |
| 1016 | -7 -1.27 % |
25-09-2024 09:15:00 Wednesday |
550 543 |
550 | 542.5 | 98882 |
| 1017 | -0.1 -0.02 % |
24-09-2024 15:15:00 Tuesday |
548.3 548.2 |
549.5 | 547.5 | 26772 |
| 1018 | -1.8 -0.33 % |
24-09-2024 14:15:00 Tuesday |
550.45 548.65 |
550.5 | 546.6 | 51714 |
| 1019 | 2.6 0.47 % |
24-09-2024 13:15:00 Tuesday |
547.85 550.45 |
550.85 | 547.65 | 48994 |
| 1020 | 1.85 0.34 % |
24-09-2024 12:15:00 Tuesday |
546 547.85 |
549.5 | 546 | 32237 |
| 1021 | 1.6 0.29 % |
24-09-2024 11:15:00 Tuesday |
544.6 546.2 |
546.85 | 544.5 | 21471 |
| 1022 | -0.05 -0.01 % |
24-09-2024 10:15:00 Tuesday |
545.25 545.2 |
547.7 | 543.45 | 26553 |
| 1023 | 3.05 0.56 % |
24-09-2024 09:15:00 Tuesday |
541.95 545 |
548 | 540.05 | 74799 |
| 1024 | 0.4 0.07 % |
23-09-2024 15:15:00 Monday |
542.5 542.9 |
543 | 541.35 | 15731 |
| 1025 | -0.8 -0.15 % |
23-09-2024 14:15:00 Monday |
543.25 542.45 |
544.5 | 541.6 | 46245 |
| 1026 | -1.85 -0.34 % |
23-09-2024 13:15:00 Monday |
544.65 542.8 |
545.75 | 542 | 16023 |
| 1027 | -3.1 -0.57 % |
23-09-2024 12:15:00 Monday |
547.7 544.6 |
548.1 | 544.15 | 14365 |
| 1028 | 0.35 0.06 % |
23-09-2024 11:15:00 Monday |
547 547.35 |
548.2 | 545.2 | 10469 |
| 1029 | 8.65 1.61 % |
23-09-2024 10:15:00 Monday |
538.55 547.2 |
548.5 | 537.8 | 49271 |
| 1030 | -2.65 -0.49 % |
23-09-2024 09:15:00 Monday |
541.25 538.6 |
543.15 | 535.95 | 45468 |
| 1031 | 1.45 0.27 % |
20-09-2024 15:15:00 Friday |
539.8 541.25 |
542.35 | 539.55 | 12028 |
| 1032 | -2.65 -0.49 % |
20-09-2024 14:15:00 Friday |
542 539.35 |
545 | 538.15 | 49266 |
| 1033 | -0.3 -0.06 % |
20-09-2024 13:15:00 Friday |
541.75 541.45 |
542.35 | 536.25 | 16640 |
| 1034 | 0.15 0.03 % |
20-09-2024 12:15:00 Friday |
541.05 541.2 |
542 | 538.4 | 13931 |
| 1035 | 2.25 0.42 % |
20-09-2024 11:15:00 Friday |
538.75 541 |
542.6 | 536.8 | 32438 |
| 1036 | 7.65 1.44 % |
20-09-2024 10:15:00 Friday |
531.05 538.7 |
540.1 | 530.7 | 79839 |
| 1037 | -1.35 -0.25 % |
20-09-2024 09:15:00 Friday |
531.95 530.6 |
538 | 527.55 | 96106 |
| 1038 | 4.5 0.85 % |
19-09-2024 15:15:00 Thursday |
529.5 534 |
534.6 | 528.7 | 21010 |
| 1039 | 10.9 2.1 % |
19-09-2024 14:15:00 Thursday |
518.65 529.55 |
530.25 | 516.5 | 63962 |
| 1040 | 0.45 0.09 % |
19-09-2024 13:15:00 Thursday |
518 518.45 |
521.15 | 517.8 | 28896 |
| 1041 | 1.9 0.37 % |
19-09-2024 12:15:00 Thursday |
515.95 517.85 |
524.35 | 513.5 | 103499 |
| 1042 | -6.35 -1.21 % |
19-09-2024 11:15:00 Thursday |
522.85 516.5 |
523.15 | 510.2 | 184244 |
| 1043 | -8.55 -1.61 % |
19-09-2024 10:15:00 Thursday |
531.25 522.7 |
534.35 | 521.25 | 70121 |
| 1044 | -22.05 -3.98 % |
19-09-2024 09:15:00 Thursday |
553.65 531.6 |
555 | 531.25 | 112327 |
| 1045 | -0.2 -0.04 % |
18-09-2024 15:15:00 Wednesday |
545.7 545.5 |
546.45 | 545.1 | 23499 |
| 1046 | 0.2 0.04 % |
18-09-2024 14:15:00 Wednesday |
545.4 545.6 |
547.35 | 544 | 21740 |
| 1047 | -1.7 -0.31 % |
18-09-2024 13:15:00 Wednesday |
547.05 545.35 |
548.35 | 543.5 | 29947 |
| 1048 | -6.95 -1.25 % |
18-09-2024 12:15:00 Wednesday |
554.2 547.25 |
555.2 | 546.45 | 35287 |
| 1049 | 1.8 0.33 % |
18-09-2024 11:15:00 Wednesday |
552.25 554.05 |
554.35 | 550.65 | 28785 |
| 1050 | -3.2 -0.58 % |
18-09-2024 10:15:00 Wednesday |
554.8 551.6 |
555.1 | 550.65 | 36676 |
| 1051 | -2.05 -0.37 % |
18-09-2024 09:15:00 Wednesday |
557.05 555 |
563.25 | 552.1 | 200320 |
| 1052 | 1.4 0.26 % |
17-09-2024 15:15:00 Tuesday |
544.4 545.8 |
545.8 | 543.7 | 11134 |
| 1053 | -4.75 -0.86 % |
17-09-2024 14:15:00 Tuesday |
549.3 544.55 |
549.85 | 543.5 | 25224 |
| 1054 | 3.45 0.63 % |
17-09-2024 13:15:00 Tuesday |
545.5 548.95 |
550.4 | 544.7 | 20629 |
| 1055 | 0 0 % |
17-09-2024 12:15:00 Tuesday |
545.5 545.5 |
545.7 | 542.6 | 21545 |
| 1056 | -3.3 -0.6 % |
17-09-2024 11:15:00 Tuesday |
549.25 545.95 |
549.45 | 545.35 | 16795 |
| 1057 | -1.45 -0.26 % |
17-09-2024 10:15:00 Tuesday |
550.8 549.35 |
551.8 | 548 | 36084 |
| 1058 | -8.55 -1.53 % |
17-09-2024 09:15:00 Tuesday |
560.05 551.5 |
560.75 | 551.25 | 40548 |
| 1059 | -0.1 -0.02 % |
16-09-2024 15:15:00 Monday |
560.5 560.4 |
561.3 | 560.05 | 12371 |
| 1060 | -0.5 -0.09 % |
16-09-2024 14:15:00 Monday |
561.3 560.8 |
561.9 | 559 | 16517 |
| 1061 | -2.45 -0.43 % |
16-09-2024 13:15:00 Monday |
563.45 561 |
563.95 | 560.65 | 7974 |
| 1062 | 2.75 0.49 % |
16-09-2024 12:15:00 Monday |
560.75 563.5 |
564.5 | 560.65 | 8131 |
| 1063 | 0 0 % |
16-09-2024 11:15:00 Monday |
560.75 560.75 |
562.55 | 558.9 | 10953 |
| 1064 | -2.2 -0.39 % |
16-09-2024 10:15:00 Monday |
562.9 560.7 |
563.6 | 557.4 | 30158 |
| 1065 | -3.5 -0.62 % |
16-09-2024 09:15:00 Monday |
567.05 563.55 |
570 | 562.35 | 30456 |
| 1066 | -1.85 -0.33 % |
13-09-2024 15:15:00 Friday |
568.5 566.65 |
568.5 | 566.05 | 17842 |
| 1067 | 3.1 0.55 % |
13-09-2024 14:15:00 Friday |
565.5 568.6 |
569.25 | 565.1 | 11505 |
| 1068 | -4.8 -0.84 % |
13-09-2024 13:15:00 Friday |
570.35 565.55 |
570.85 | 564.15 | 18604 |
| 1069 | 1.55 0.27 % |
13-09-2024 12:15:00 Friday |
568.85 570.4 |
571.9 | 568.85 | 13322 |
| 1070 | -3.25 -0.57 % |
13-09-2024 11:15:00 Friday |
572.1 568.85 |
572.65 | 567 | 32409 |
| 1071 | 0.25 0.04 % |
13-09-2024 10:15:00 Friday |
571.9 572.15 |
576.95 | 571.9 | 31621 |
| 1072 | -2.7 -0.47 % |
13-09-2024 09:15:00 Friday |
574.95 572.25 |
574.95 | 569.45 | 56762 |
| 1073 | -0.85 -0.15 % |
12-09-2024 15:15:00 Thursday |
573.05 572.2 |
573.45 | 571.75 | 9203 |
| 1074 | 3.1 0.54 % |
12-09-2024 14:15:00 Thursday |
570 573.1 |
574.5 | 568.4 | 17089 |
| 1075 | -0.65 -0.11 % |
12-09-2024 13:15:00 Thursday |
570.85 570.2 |
572.5 | 566.5 | 26420 |
| 1076 | 9.7 1.73 % |
12-09-2024 12:15:00 Thursday |
561.45 571.15 |
571.4 | 561.45 | 69648 |
| 1077 | 1 0.18 % |
12-09-2024 11:15:00 Thursday |
560 561 |
561 | 556.1 | 12616 |
| 1078 | 0.5 0.09 % |
12-09-2024 10:15:00 Thursday |
559.25 559.75 |
562.6 | 557.1 | 44490 |
| 1079 | -6.45 -1.14 % |
12-09-2024 09:15:00 Thursday |
565.4 558.95 |
572.5 | 554 | 101066 |
| 1080 | 1.45 0.26 % |
11-09-2024 15:15:00 Wednesday |
562.55 564 |
564 | 562 | 23352 |
| 1081 | -3.5 -0.62 % |
11-09-2024 14:15:00 Wednesday |
566 562.5 |
567.5 | 560 | 69187 |
| 1082 | -5.55 -0.97 % |
11-09-2024 13:15:00 Wednesday |
571.55 566 |
571.75 | 566 | 36373 |
| 1083 | -1.1 -0.19 % |
11-09-2024 12:15:00 Wednesday |
572.65 571.55 |
573.5 | 570.1 | 24076 |
| 1084 | -1.05 -0.18 % |
11-09-2024 11:15:00 Wednesday |
573.85 572.8 |
573.85 | 571.3 | 22950 |
| 1085 | 0.35 0.06 % |
11-09-2024 10:15:00 Wednesday |
573.5 573.85 |
575.7 | 571.15 | 42479 |
| 1086 | -4.2 -0.73 % |
11-09-2024 09:15:00 Wednesday |
578.05 573.85 |
581 | 573.5 | 105333 |
| 1087 | 1.95 0.34 % |
10-09-2024 15:15:00 Tuesday |
576.8 578.75 |
579 | 576.5 | 33218 |
| 1088 | -5.85 -1 % |
10-09-2024 14:15:00 Tuesday |
582.8 576.95 |
582.85 | 574.4 | 94692 |
| 1089 | -1.85 -0.32 % |
10-09-2024 13:15:00 Tuesday |
584.25 582.4 |
587.3 | 582.4 | 40976 |
| 1090 | 0.65 0.11 % |
10-09-2024 12:15:00 Tuesday |
583.7 584.35 |
586.45 | 583.05 | 47198 |
| 1091 | 0.25 0.04 % |
10-09-2024 11:15:00 Tuesday |
583.85 584.1 |
584.85 | 582.6 | 19760 |
| 1092 | -1.6 -0.27 % |
10-09-2024 10:15:00 Tuesday |
585.45 583.85 |
586.4 | 582.3 | 29750 |
| 1093 | -9.65 -1.62 % |
10-09-2024 09:15:00 Tuesday |
594.8 585.15 |
596.5 | 583.85 | 90844 |
| 1094 | 1.45 0.25 % |
09-09-2024 15:15:00 Monday |
590.6 592.05 |
592.4 | 589.85 | 30039 |
| 1095 | 9 1.55 % |
09-09-2024 14:15:00 Monday |
581.7 590.7 |
591.7 | 581.65 | 56207 |
| 1096 | -1.25 -0.21 % |
09-09-2024 13:15:00 Monday |
582.7 581.45 |
586.55 | 581.45 | 46729 |
| 1097 | -0.45 -0.08 % |
09-09-2024 12:15:00 Monday |
582.75 582.3 |
584.95 | 580.7 | 60991 |
| 1098 | -7.15 -1.21 % |
09-09-2024 11:15:00 Monday |
589.65 582.5 |
591.45 | 582.4 | 63313 |
| 1099 | 2.8 0.48 % |
09-09-2024 10:15:00 Monday |
587.2 590 |
593.4 | 585 | 86298 |
| 1100 | -14.05 -2.34 % |
09-09-2024 09:15:00 Monday |
601.05 587 |
604 | 586.8 | 226176 |
| 1101 | -0.15 -0.02 % |
06-09-2024 15:15:00 Friday |
607.15 607 |
608.3 | 606.1 | 16203 |
| 1102 | -0.25 -0.04 % |
06-09-2024 14:15:00 Friday |
607.4 607.15 |
608.9 | 604.2 | 36402 |
| 1103 | -4.4 -0.72 % |
06-09-2024 13:15:00 Friday |
612 607.6 |
612.45 | 606.5 | 23603 |
| 1104 | -3.3 -0.54 % |
06-09-2024 12:15:00 Friday |
615.7 612.4 |
616.85 | 610.7 | 18607 |
| 1105 | 3 0.49 % |
06-09-2024 11:15:00 Friday |
612.7 615.7 |
616.25 | 612.5 | 22265 |
| 1106 | -2.15 -0.35 % |
06-09-2024 10:15:00 Friday |
615.45 613.3 |
617.35 | 608.35 | 54205 |
| 1107 | -14.4 -2.29 % |
06-09-2024 09:15:00 Friday |
629.95 615.55 |
630.7 | 611.05 | 56548 |
| 1108 | -0.75 -0.12 % |
05-09-2024 15:15:00 Thursday |
630.35 629.6 |
631.5 | 629.25 | 10160 |
| 1109 | -2.9 -0.46 % |
05-09-2024 14:15:00 Thursday |
633 630.1 |
635.5 | 629 | 35823 |
| 1110 | 1.7 0.27 % |
05-09-2024 13:15:00 Thursday |
631.3 633 |
634.9 | 630.45 | 14834 |
| 1111 | 0.65 0.1 % |
05-09-2024 12:15:00 Thursday |
630.65 631.3 |
633 | 629.1 | 10417 |
| 1112 | -2.05 -0.32 % |
05-09-2024 11:15:00 Thursday |
633.3 631.25 |
633.3 | 629.45 | 11167 |
| 1113 | 4.95 0.79 % |
05-09-2024 10:15:00 Thursday |
628.65 633.6 |
633.6 | 625.25 | 40631 |
| 1114 | 3.85 0.62 % |
05-09-2024 09:15:00 Thursday |
624.2 628.05 |
631.2 | 624.2 | 43610 |
| 1115 | -2.2 -0.35 % |
04-09-2024 15:15:00 Wednesday |
625.7 623.5 |
626 | 622.95 | 6443 |
| 1116 | 3.45 0.55 % |
04-09-2024 14:15:00 Wednesday |
622.5 625.95 |
625.95 | 620.9 | 16390 |
| 1117 | -0.35 -0.06 % |
04-09-2024 13:15:00 Wednesday |
622.6 622.25 |
623.5 | 621 | 14160 |
| 1118 | 0.25 0.04 % |
04-09-2024 12:15:00 Wednesday |
621.3 621.55 |
623.1 | 621.05 | 4457 |
| 1119 | -1.45 -0.23 % |
04-09-2024 11:15:00 Wednesday |
622.9 621.45 |
623.25 | 620.6 | 6705 |
| 1120 | -0.9 -0.14 % |
04-09-2024 10:15:00 Wednesday |
624.1 623.2 |
624.45 | 619.45 | 10964 |
| 1121 | 7.45 1.21 % |
04-09-2024 09:15:00 Wednesday |
617.25 624.7 |
625.8 | 617.2 | 53319 |
| 1122 | -1.35 -0.21 % |
03-09-2024 15:15:00 Tuesday |
629 627.65 |
630.85 | 627.65 | 35265 |
| 1123 | 14.5 2.36 % |
03-09-2024 14:15:00 Tuesday |
614.45 628.95 |
630.7 | 614 | 84332 |
| 1124 | -2.3 -0.37 % |
03-09-2024 13:15:00 Tuesday |
616.75 614.45 |
617.25 | 613.2 | 11315 |
| 1125 | -1.7 -0.27 % |
03-09-2024 12:15:00 Tuesday |
618.2 616.5 |
619 | 615.8 | 7571 |
| 1126 | 0.9 0.15 % |
03-09-2024 11:15:00 Tuesday |
617.55 618.45 |
619.85 | 616.85 | 16674 |
| 1127 | -3.65 -0.59 % |
03-09-2024 10:15:00 Tuesday |
622 618.35 |
622.65 | 618 | 14028 |
| 1128 | 3.45 0.56 % |
03-09-2024 09:15:00 Tuesday |
617.55 621 |
626.05 | 617 | 52977 |
| 1129 | -0.6 -0.1 % |
02-09-2024 15:15:00 Monday |
617 616.4 |
617.85 | 616.25 | 12764 |
| 1130 | -0.25 -0.04 % |
02-09-2024 14:15:00 Monday |
617.25 617 |
618.85 | 616.25 | 27083 |
| 1131 | 1.55 0.25 % |
02-09-2024 13:15:00 Monday |
615.7 617.25 |
618.3 | 615.15 | 25086 |
| 1132 | 0.3 0.05 % |
02-09-2024 12:15:00 Monday |
615.45 615.75 |
617.6 | 613.5 | 22309 |
| 1133 | -2.6 -0.42 % |
02-09-2024 11:15:00 Monday |
617.95 615.35 |
617.95 | 613.4 | 17761 |
| 1134 | 4.2 0.68 % |
02-09-2024 10:15:00 Monday |
613.75 617.95 |
619.3 | 611.35 | 48624 |
| 1135 | 1 0.16 % |
02-09-2024 09:15:00 Monday |
612.65 613.65 |
622.4 | 611.55 | 91365 |
| 1136 | 3.8 0.61 % |
30-08-2024 15:15:00 Friday |
619.15 622.95 |
623.1 | 618.85 | 46781 |
| 1137 | -5.45 -0.87 % |
30-08-2024 14:15:00 Friday |
624.3 618.85 |
625.9 | 617.85 | 52227 |
| 1138 | -2.95 -0.47 % |
30-08-2024 13:15:00 Friday |
626.8 623.85 |
626.85 | 623.6 | 27194 |
| 1139 | -0.15 -0.02 % |
30-08-2024 12:15:00 Friday |
626.9 626.75 |
627.95 | 624.8 | 30606 |
| 1140 | 0.5 0.08 % |
30-08-2024 11:15:00 Friday |
626.45 626.95 |
628.5 | 626.3 | 40845 |
| 1141 | 3.55 0.57 % |
30-08-2024 10:15:00 Friday |
622.95 626.5 |
631.5 | 622.95 | 90339 |
| 1142 | -7.25 -1.15 % |
30-08-2024 09:15:00 Friday |
629.85 622.6 |
629.85 | 621.8 | 123005 |
| 1143 | 0.85 0.14 % |
29-08-2024 15:15:00 Thursday |
625.15 626 |
627.5 | 625.15 | 49290 |
| 1144 | 2.9 0.47 % |
29-08-2024 14:15:00 Thursday |
622.4 625.3 |
627.55 | 619.5 | 78978 |
| 1145 | -1.5 -0.24 % |
29-08-2024 13:15:00 Thursday |
623.9 622.4 |
626 | 621.2 | 48079 |
| 1146 | 1.9 0.31 % |
29-08-2024 12:15:00 Thursday |
622.1 624 |
626.8 | 621.9 | 39864 |
| 1147 | -1.45 -0.23 % |
29-08-2024 11:15:00 Thursday |
623.5 622.05 |
627.5 | 621.55 | 60346 |
| 1148 | -2.85 -0.45 % |
29-08-2024 10:15:00 Thursday |
626.7 623.85 |
627.1 | 619 | 143294 |
| 1149 | -0.25 -0.04 % |
29-08-2024 09:15:00 Thursday |
627 626.75 |
636.15 | 626 | 388293 |
| 1150 | -1 -0.16 % |
28-08-2024 15:15:00 Wednesday |
618 617 |
618.75 | 617 | 12205 |
| 1151 | -2.85 -0.46 % |
28-08-2024 14:15:00 Wednesday |
621 618.15 |
621 | 617.8 | 40016 |
| 1152 | -1.35 -0.22 % |
28-08-2024 13:15:00 Wednesday |
622.05 620.7 |
622.2 | 620.15 | 16441 |
| 1153 | 3 0.48 % |
28-08-2024 12:15:00 Wednesday |
619.2 622.2 |
625 | 619.2 | 27309 |
| 1154 | -3.4 -0.55 % |
28-08-2024 11:15:00 Wednesday |
622.6 619.2 |
623.5 | 619.2 | 37340 |
| 1155 | 2.9 0.47 % |
28-08-2024 10:15:00 Wednesday |
619.1 622 |
622.4 | 616.5 | 26331 |
| 1156 | -0.25 -0.04 % |
28-08-2024 09:15:00 Wednesday |
619.7 619.45 |
626.35 | 615.7 | 116789 |
| 1157 | -1.5 -0.24 % |
27-08-2024 15:15:00 Tuesday |
618.15 616.65 |
618.8 | 615 | 31093 |
| 1158 | 1.2 0.19 % |
27-08-2024 14:15:00 Tuesday |
616.55 617.75 |
620 | 614.6 | 130974 |
| 1159 | 11.55 1.91 % |
27-08-2024 13:15:00 Tuesday |
604.95 616.5 |
618.3 | 604.9 | 115208 |
| 1160 | 3 0.5 % |
27-08-2024 12:15:00 Tuesday |
602 605 |
605.5 | 601.8 | 41992 |
| 1161 | 4.25 0.71 % |
27-08-2024 11:15:00 Tuesday |
597.75 602 |
604.3 | 597.35 | 62100 |
| 1162 | -0.15 -0.03 % |
27-08-2024 10:15:00 Tuesday |
597.4 597.25 |
598.5 | 593.6 | 39335 |
| 1163 | 5.6 0.95 % |
27-08-2024 09:15:00 Tuesday |
591.65 597.25 |
597.75 | 586.95 | 53949 |
| 1164 | -0.35 -0.06 % |
26-08-2024 15:15:00 Monday |
589.8 589.45 |
590.55 | 588.7 | 65224 |
| 1165 | 1.15 0.2 % |
26-08-2024 14:15:00 Monday |
588.4 589.55 |
590.4 | 588.3 | 17842 |
| 1166 | -0.8 -0.14 % |
26-08-2024 13:15:00 Monday |
589.2 588.4 |
589.2 | 587.6 | 12295 |
| 1167 | 0.05 0.01 % |
26-08-2024 12:15:00 Monday |
589.1 589.15 |
590 | 588 | 8271 |
| 1168 | 0.65 0.11 % |
26-08-2024 11:15:00 Monday |
588.5 589.15 |
590.5 | 588.05 | 12441 |
| 1169 | -3.9 -0.66 % |
26-08-2024 10:15:00 Monday |
591.85 587.95 |
592.25 | 587 | 116787 |
| 1170 | -5.6 -0.94 % |
26-08-2024 09:15:00 Monday |
597.6 592 |
599.95 | 590.65 | 124204 |
| 1171 | 1.2 0.2 % |
23-08-2024 15:15:00 Friday |
586.25 587.45 |
587.9 | 585.65 | 17408 |
| 1172 | -4.3 -0.73 % |
23-08-2024 14:15:00 Friday |
590.55 586.25 |
590.55 | 585.8 | 15433 |
| 1173 | -0.1 -0.02 % |
23-08-2024 13:15:00 Friday |
590.4 590.3 |
590.9 | 589.3 | 5327 |
| 1174 | 0.3 0.05 % |
23-08-2024 12:15:00 Friday |
589.8 590.1 |
590.35 | 589 | 6833 |
| 1175 | -2.7 -0.46 % |
23-08-2024 11:15:00 Friday |
592.5 589.8 |
594.4 | 588.6 | 17273 |
| 1176 | -2.1 -0.35 % |
23-08-2024 10:15:00 Friday |
594.9 592.8 |
594.9 | 592.25 | 10519 |
| 1177 | 0.15 0.03 % |
23-08-2024 09:15:00 Friday |
594.85 595 |
597 | 592.9 | 22058 |
| 1178 | -1.7 -0.29 % |
22-08-2024 15:15:00 Thursday |
595.85 594.15 |
596.4 | 593.95 | 10043 |
| 1179 | 0.65 0.11 % |
22-08-2024 14:15:00 Thursday |
594.6 595.25 |
595.7 | 593.2 | 19049 |
| 1180 | 2.35 0.4 % |
22-08-2024 13:15:00 Thursday |
592.5 594.85 |
595 | 592.15 | 13971 |
| 1181 | -2.95 -0.5 % |
22-08-2024 12:15:00 Thursday |
595.25 592.3 |
595.95 | 591.5 | 24121 |
| 1182 | 0.5 0.08 % |
22-08-2024 11:15:00 Thursday |
595 595.5 |
596.25 | 594.8 | 21303 |
| 1183 | 0.75 0.13 % |
22-08-2024 10:15:00 Thursday |
594.2 594.95 |
596.3 | 593.6 | 25991 |
| 1184 | -3.45 -0.58 % |
22-08-2024 09:15:00 Thursday |
598 594.55 |
598 | 592.85 | 40416 |
| 1185 | 0.45 0.08 % |
21-08-2024 15:15:00 Wednesday |
594.3 594.75 |
595.55 | 593.65 | 16918 |
| 1186 | -1.6 -0.27 % |
21-08-2024 14:15:00 Wednesday |
595.1 593.5 |
595.1 | 592.5 | 23541 |
| 1187 | 0.8 0.13 % |
21-08-2024 13:15:00 Wednesday |
594 594.8 |
595.55 | 592.6 | 10536 |
| 1188 | -2.75 -0.46 % |
21-08-2024 12:15:00 Wednesday |
596.75 594 |
596.85 | 593.5 | 12574 |
| 1189 | -6.35 -1.05 % |
21-08-2024 11:15:00 Wednesday |
603.1 596.75 |
603.85 | 594.65 | 33985 |
| 1190 | 2.25 0.37 % |
21-08-2024 10:15:00 Wednesday |
600.3 602.55 |
603.5 | 599.5 | 16092 |
| 1191 | -0.05 -0.01 % |
21-08-2024 09:15:00 Wednesday |
601.05 601 |
604.85 | 599.05 | 58348 |
| 1192 | -1.15 -0.19 % |
20-08-2024 15:15:00 Tuesday |
599.65 598.5 |
600.2 | 597.85 | 18947 |
| 1193 | 3.75 0.63 % |
20-08-2024 14:15:00 Tuesday |
596 599.75 |
601.4 | 595.6 | 48459 |
| 1194 | 3.6 0.61 % |
20-08-2024 13:15:00 Tuesday |
592.5 596.1 |
597.15 | 592.3 | 13751 |
| 1195 | -3.45 -0.58 % |
20-08-2024 12:15:00 Tuesday |
595.9 592.45 |
596.75 | 592.45 | 17555 |
| 1196 | 3.1 0.52 % |
20-08-2024 11:15:00 Tuesday |
592.5 595.6 |
597 | 592.5 | 23346 |
| 1197 | 4.9 0.83 % |
20-08-2024 10:15:00 Tuesday |
587.95 592.85 |
593.2 | 586.6 | 19989 |
| 1198 | 0.95 0.16 % |
20-08-2024 09:15:00 Tuesday |
587.95 588.9 |
589 | 581.85 | 25354 |
| 1199 | 0.25 0.04 % |
19-08-2024 15:15:00 Monday |
584.35 584.6 |
585 | 583.65 | 7304 |
| 1200 | 1.95 0.33 % |
19-08-2024 14:15:00 Monday |
582.85 584.8 |
584.85 | 582.6 | 17336 |
| 1201 | -2.1 -0.36 % |
19-08-2024 13:15:00 Monday |
584.45 582.35 |
584.95 | 581.8 | 7936 |
| 1202 | -2.95 -0.5 % |
19-08-2024 12:15:00 Monday |
587.4 584.45 |
587.45 | 584 | 11295 |
| 1203 | -0.55 -0.09 % |
19-08-2024 11:15:00 Monday |
588 587.45 |
589.5 | 586.4 | 20947 |
| 1204 | -1.05 -0.18 % |
19-08-2024 10:15:00 Monday |
589.15 588.1 |
591.15 | 587.45 | 23358 |
| 1205 | 2.5 0.43 % |
19-08-2024 09:15:00 Monday |
586.2 588.7 |
590.1 | 580.2 | 49194 |
| 1206 | -0.35 -0.06 % |
16-08-2024 15:15:00 Friday |
580.4 580.05 |
581.2 | 579 | 7379 |
| 1207 | 7.15 1.25 % |
16-08-2024 14:15:00 Friday |
573 580.15 |
580.15 | 570.95 | 26725 |
| 1208 | 2.4 0.42 % |
16-08-2024 13:15:00 Friday |
570.6 573 |
574.5 | 570.3 | 15756 |
| 1209 | 1.45 0.25 % |
16-08-2024 12:15:00 Friday |
569 570.45 |
571 | 567 | 11951 |
| 1210 | 1.65 0.29 % |
16-08-2024 11:15:00 Friday |
567.1 568.75 |
568.8 | 564 | 22223 |
| 1211 | -0.65 -0.11 % |
16-08-2024 10:15:00 Friday |
568.5 567.85 |
569.15 | 566.15 | 11000 |
| 1212 | -5.35 -0.93 % |
16-08-2024 09:15:00 Friday |
573.7 568.35 |
577.5 | 567.55 | 36730 |
| 1213 | 0.5 0.09 % |
14-08-2024 15:15:00 Wednesday |
563.75 564.25 |
565 | 562.6 | 12785 |
| 1214 | -0.55 -0.1 % |
14-08-2024 14:15:00 Wednesday |
564.5 563.95 |
565.55 | 563 | 18279 |
| 1215 | -0.4 -0.07 % |
14-08-2024 13:15:00 Wednesday |
564.9 564.5 |
565.35 | 562.4 | 12302 |
| 1216 | 0.7 0.12 % |
14-08-2024 12:15:00 Wednesday |
563.9 564.6 |
565.55 | 561.8 | 13952 |
| 1217 | 1.85 0.33 % |
14-08-2024 11:15:00 Wednesday |
561.9 563.75 |
564.25 | 560.1 | 26886 |
| 1218 | -3.7 -0.65 % |
14-08-2024 10:15:00 Wednesday |
565.7 562 |
567.85 | 560.75 | 57495 |
| 1219 | -6.55 -1.15 % |
14-08-2024 09:15:00 Wednesday |
571.8 565.25 |
572.95 | 562.05 | 104786 |
| 1220 | 0.5 0.09 % |
13-08-2024 15:15:00 Tuesday |
568.4 568.9 |
570.9 | 568.15 | 8052 |
| 1221 | -5.4 -0.94 % |
13-08-2024 14:15:00 Tuesday |
573.8 568.4 |
573.8 | 567.6 | 23296 |
| 1222 | -3.9 -0.68 % |
13-08-2024 13:15:00 Tuesday |
577.45 573.55 |
578.1 | 572.55 | 40870 |
| 1223 | -3.65 -0.63 % |
13-08-2024 12:15:00 Tuesday |
580.85 577.2 |
580.85 | 576 | 20769 |
| 1224 | 2.45 0.42 % |
13-08-2024 11:15:00 Tuesday |
578.4 580.85 |
582.6 | 577.3 | 34859 |
| 1225 | 1.75 0.3 % |
13-08-2024 10:15:00 Tuesday |
576.3 578.05 |
578.4 | 574 | 24503 |
| 1226 | 0.4 0.07 % |
13-08-2024 09:15:00 Tuesday |
575.65 576.05 |
581.35 | 575.5 | 55327 |
| 1227 | -0.1 -0.02 % |
12-08-2024 15:15:00 Monday |
578.5 578.4 |
579.5 | 578.2 | 17050 |
| 1228 | -4.3 -0.74 % |
12-08-2024 14:15:00 Monday |
582.8 578.5 |
582.95 | 577.25 | 42308 |
| 1229 | 3.45 0.6 % |
12-08-2024 13:15:00 Monday |
579.2 582.65 |
582.65 | 579.2 | 35142 |
| 1230 | 1.05 0.18 % |
12-08-2024 12:15:00 Monday |
578.3 579.35 |
582.5 | 578.25 | 37365 |
| 1231 | -3.8 -0.65 % |
12-08-2024 11:15:00 Monday |
582.3 578.5 |
583.9 | 578.5 | 26692 |
| 1232 | 5.15 0.89 % |
12-08-2024 10:15:00 Monday |
576.6 581.75 |
583 | 576.6 | 42608 |
| 1233 | 0.5 0.09 % |
12-08-2024 09:15:00 Monday |
576.15 576.65 |
585 | 574.1 | 116122 |
| 1234 | 0.4 0.07 % |
09-08-2024 15:15:00 Friday |
587.15 587.55 |
588 | 586.05 | 6825 |
| 1235 | -2.4 -0.41 % |
09-08-2024 14:15:00 Friday |
589.75 587.35 |
589.75 | 585.5 | 32372 |
| 1236 | 2.1 0.36 % |
09-08-2024 13:15:00 Friday |
587.65 589.75 |
591 | 587.65 | 10360 |
| 1237 | 0.05 0.01 % |
09-08-2024 12:15:00 Friday |
587.6 587.65 |
589.65 | 587.05 | 9058 |
| 1238 | -1.35 -0.23 % |
09-08-2024 11:15:00 Friday |
589.15 587.8 |
589.85 | 586.8 | 13252 |
| 1239 | 0.35 0.06 % |
09-08-2024 10:15:00 Friday |
588.25 588.6 |
590 | 585.1 | 18969 |
| 1240 | -1 -0.17 % |
09-08-2024 09:15:00 Friday |
590 589 |
593.7 | 587.8 | 80511 |
| 1241 | 0.05 0.01 % |
08-08-2024 15:15:00 Thursday |
583.7 583.75 |
584.45 | 582 | 20383 |
| 1242 | -0.6 -0.1 % |
08-08-2024 14:15:00 Thursday |
584.7 584.1 |
585.7 | 583 | 24952 |
| 1243 | -2.85 -0.48 % |
08-08-2024 13:15:00 Thursday |
587.85 585 |
588.75 | 584.5 | 30695 |
| 1244 | -3.45 -0.58 % |
08-08-2024 12:15:00 Thursday |
591.5 588.05 |
594.4 | 586.4 | 56605 |
| 1245 | 4.9 0.84 % |
08-08-2024 11:15:00 Thursday |
586 590.9 |
593 | 585.75 | 65714 |
| 1246 | -0.5 -0.09 % |
08-08-2024 10:15:00 Thursday |
586.5 586 |
589.2 | 584.45 | 30824 |
| 1247 | -2.35 -0.4 % |
08-08-2024 09:15:00 Thursday |
589.35 587 |
589.65 | 582.1 | 118379 |
| 1248 | 1.55 0.26 % |
07-08-2024 15:15:00 Wednesday |
589.7 591.25 |
591.75 | 589.55 | 44173 |
| 1249 | 3.15 0.54 % |
07-08-2024 14:15:00 Wednesday |
586.55 589.7 |
590.35 | 586.55 | 57238 |
| 1250 | 0.65 0.11 % |
07-08-2024 13:15:00 Wednesday |
585.85 586.5 |
586.55 | 582.25 | 34880 |
| 1251 | 1.9 0.33 % |
07-08-2024 12:15:00 Wednesday |
584.35 586.25 |
586.35 | 583.1 | 26047 |
| 1252 | 4.1 0.71 % |
07-08-2024 11:15:00 Wednesday |
580.25 584.35 |
584.5 | 578.6 | 30585 |
| 1253 | -2.4 -0.41 % |
07-08-2024 10:15:00 Wednesday |
583 580.6 |
586.95 | 579.55 | 50927 |
| 1254 | 3 0.52 % |
07-08-2024 09:15:00 Wednesday |
580.05 583.05 |
593.15 | 574.85 | 236729 |
| 1255 | 2.25 0.4 % |
06-08-2024 15:15:00 Tuesday |
565.2 567.45 |
568.4 | 563.6 | 20516 |
| 1256 | -9.05 -1.58 % |
06-08-2024 14:15:00 Tuesday |
574.05 565 |
579.4 | 563.95 | 92079 |
| 1257 | -7.85 -1.35 % |
06-08-2024 13:15:00 Tuesday |
582.75 574.9 |
584.05 | 574.1 | 53611 |
| 1258 | -4 -0.68 % |
06-08-2024 12:15:00 Tuesday |
587 583 |
587.2 | 582.3 | 41839 |
| 1259 | 2 0.34 % |
06-08-2024 11:15:00 Tuesday |
585 587 |
588.15 | 584.65 | 23710 |
| 1260 | -6.25 -1.06 % |
06-08-2024 10:15:00 Tuesday |
591.6 585.35 |
591.95 | 584.25 | 43697 |
| 1261 | 5.7 0.97 % |
06-08-2024 09:15:00 Tuesday |
585.05 590.75 |
609 | 585.05 | 168372 |
| 1262 | -0.95 -0.16 % |
05-08-2024 15:15:00 Monday |
578.85 577.9 |
579.65 | 576.25 | 16069 |
| 1263 | 2.5 0.43 % |
05-08-2024 14:15:00 Monday |
576 578.5 |
586 | 575 | 63867 |
| 1264 | -4.15 -0.72 % |
05-08-2024 13:15:00 Monday |
580.2 576.05 |
581.6 | 575.1 | 36516 |
| 1265 | -3 -0.51 % |
05-08-2024 12:15:00 Monday |
583 580 |
584 | 573 | 64153 |
| 1266 | 5.4 0.93 % |
05-08-2024 11:15:00 Monday |
577.65 583.05 |
584.8 | 574.2 | 246026 |
| 1267 | -13.2 -2.23 % |
05-08-2024 10:15:00 Monday |
591.3 578.1 |
591.3 | 577.65 | 60534 |
| 1268 | 7.4 1.27 % |
05-08-2024 09:15:00 Monday |
584 591.4 |
597.05 | 577.3 | 256177 |
| 1269 | -0.75 -0.12 % |
02-08-2024 15:15:00 Friday |
611.5 610.75 |
612.8 | 610.75 | 14932 |
| 1270 | -3.15 -0.51 % |
02-08-2024 14:15:00 Friday |
614.55 611.4 |
615.55 | 609.1 | 66290 |
| 1271 | -1.65 -0.27 % |
02-08-2024 13:15:00 Friday |
615.65 614 |
616.35 | 613.3 | 37114 |
| 1272 | 1.65 0.27 % |
02-08-2024 12:15:00 Friday |
614.1 615.75 |
615.9 | 613 | 85021 |
| 1273 | -0.85 -0.14 % |
02-08-2024 11:15:00 Friday |
615.4 614.55 |
617.7 | 613.45 | 17141 |
| 1274 | 1.6 0.26 % |
02-08-2024 10:15:00 Friday |
613.95 615.55 |
624.4 | 613.25 | 78163 |
| 1275 | 1.05 0.17 % |
02-08-2024 09:15:00 Friday |
613 614.05 |
620.15 | 607.85 | 106098 |
| 1276 | 0.65 0.1 % |
01-08-2024 15:15:00 Thursday |
625.25 625.9 |
625.9 | 623.85 | 29729 |
| 1277 | -2.7 -0.43 % |
01-08-2024 14:15:00 Thursday |
628.3 625.6 |
628.45 | 624.85 | 29074 |
| 1278 | -2.55 -0.4 % |
01-08-2024 13:15:00 Thursday |
630.55 628 |
631.85 | 628 | 12204 |
| 1279 | -0.15 -0.02 % |
01-08-2024 12:15:00 Thursday |
630.5 630.35 |
631.85 | 627.3 | 22922 |
| 1280 | -4.15 -0.65 % |
01-08-2024 11:15:00 Thursday |
635 630.85 |
635.25 | 629.1 | 27961 |
| 1281 | -1.5 -0.24 % |
01-08-2024 10:15:00 Thursday |
636.5 635 |
638 | 631.4 | 35605 |
| 1282 | -5.1 -0.79 % |
01-08-2024 09:15:00 Thursday |
641.85 636.75 |
646.5 | 635.5 | 42185 |
| 1283 | -0.5 -0.08 % |
31-07-2024 15:15:00 Wednesday |
643.4 642.9 |
644.5 | 642.5 | 24010 |
| 1284 | 0.45 0.07 % |
31-07-2024 14:15:00 Wednesday |
643.1 643.55 |
646 | 642.6 | 49715 |
| 1285 | -2.95 -0.46 % |
31-07-2024 13:15:00 Wednesday |
645.5 642.55 |
646.7 | 642 | 32718 |
| 1286 | 0.55 0.09 % |
31-07-2024 12:15:00 Wednesday |
644.85 645.4 |
645.8 | 643.4 | 34444 |
| 1287 | 0.65 0.1 % |
31-07-2024 11:15:00 Wednesday |
644.5 645.15 |
645.95 | 643.55 | 34741 |
| 1288 | 2.15 0.33 % |
31-07-2024 10:15:00 Wednesday |
642 644.15 |
644.7 | 640.6 | 49228 |
| 1289 | -1.1 -0.17 % |
31-07-2024 09:15:00 Wednesday |
642.95 641.85 |
648.2 | 641.25 | 87968 |
| 1290 | -0.35 -0.05 % |
30-07-2024 15:15:00 Tuesday |
640.45 640.1 |
643 | 640.05 | 18227 |
| 1291 | -2.55 -0.4 % |
30-07-2024 14:15:00 Tuesday |
643 640.45 |
650.4 | 640.15 | 75056 |
| 1292 | 0.05 0.01 % |
30-07-2024 13:15:00 Tuesday |
643.05 643.1 |
643.75 | 640.1 | 6878 |
| 1293 | 6 0.94 % |
30-07-2024 12:15:00 Tuesday |
637.55 643.55 |
644.7 | 637.55 | 47253 |
| 1294 | -2.45 -0.38 % |
30-07-2024 11:15:00 Tuesday |
639.95 637.5 |
642.35 | 637.5 | 173948 |
| 1295 | 2.7 0.42 % |
30-07-2024 10:15:00 Tuesday |
636.8 639.5 |
640.45 | 635.1 | 27648 |
| 1296 | -6.7 -1.04 % |
30-07-2024 09:15:00 Tuesday |
643.2 636.5 |
645.5 | 633.9 | 76111 |
| 1297 | -2.5 -0.39 % |
29-07-2024 15:15:00 Monday |
645.7 643.2 |
646 | 642.35 | 25107 |
| 1298 | 4.4 0.69 % |
29-07-2024 14:15:00 Monday |
641.25 645.65 |
646.5 | 639.5 | 67620 |
| 1299 | 5.2 0.82 % |
29-07-2024 13:15:00 Monday |
636.05 641.25 |
645 | 635.35 | 94083 |
| 1300 | -1.1 -0.17 % |
29-07-2024 12:15:00 Monday |
637.5 636.4 |
638.45 | 633.8 | 68108 |
| 1301 | 2.15 0.34 % |
29-07-2024 11:15:00 Monday |
635.15 637.3 |
639.45 | 635.1 | 201334 |
| 1302 | -2.35 -0.37 % |
29-07-2024 10:15:00 Monday |
637 634.65 |
637.2 | 629.9 | 89520 |
| 1303 | 12.05 1.93 % |
29-07-2024 09:15:00 Monday |
624.95 637 |
638.1 | 615.55 | 314636 |
| 1304 | -2.5 -0.4 % |
26-07-2024 15:15:00 Friday |
626.85 624.35 |
626.85 | 623.6 | 18498 |
| 1305 | -0.6 -0.1 % |
26-07-2024 14:15:00 Friday |
627.05 626.45 |
627.9 | 625 | 35637 |
| 1306 | 4.8 0.77 % |
26-07-2024 13:15:00 Friday |
622.25 627.05 |
629 | 622 | 63388 |
| 1307 | 2.65 0.43 % |
26-07-2024 12:15:00 Friday |
619.9 622.55 |
628.7 | 619.45 | 66178 |
| 1308 | 3.1 0.5 % |
26-07-2024 11:15:00 Friday |
616.65 619.75 |
620.1 | 615 | 56205 |
| 1309 | 5.2 0.85 % |
26-07-2024 10:15:00 Friday |
611.5 616.7 |
620.4 | 610.45 | 64995 |
| 1310 | -6 -0.97 % |
26-07-2024 09:15:00 Friday |
617 611 |
617 | 607.8 | 85198 |
| 1311 | -2 -0.33 % |
25-07-2024 15:15:00 Thursday |
610 608 |
610.45 | 607 | 32086 |
| 1312 | 5 0.83 % |
25-07-2024 14:15:00 Thursday |
605.3 610.3 |
610.3 | 603 | 66249 |
| 1313 | 1.2 0.2 % |
25-07-2024 13:15:00 Thursday |
604 605.2 |
605.6 | 602.55 | 25735 |
| 1314 | 1.95 0.32 % |
25-07-2024 12:15:00 Thursday |
602.05 604 |
605.55 | 602 | 23323 |
| 1315 | -2.1 -0.35 % |
25-07-2024 11:15:00 Thursday |
604.7 602.6 |
608 | 601.8 | 54810 |
| 1316 | 5.1 0.85 % |
25-07-2024 10:15:00 Thursday |
599.45 604.55 |
605.4 | 598.75 | 61273 |
| 1317 | 1.65 0.28 % |
25-07-2024 09:15:00 Thursday |
598 599.65 |
601.95 | 592 | 166384 |
| 1318 | 0.9 0.15 % |
24-07-2024 15:15:00 Wednesday |
604.75 605.65 |
606.7 | 603.95 | 10422 |
| 1319 | 6.2 1.04 % |
24-07-2024 14:15:00 Wednesday |
598.8 605 |
607.9 | 598.65 | 28416 |
| 1320 | -9.25 -1.52 % |
24-07-2024 13:15:00 Wednesday |
607.25 598 |
613.5 | 597 | 91672 |
| 1321 | -3.7 -0.61 % |
24-07-2024 12:15:00 Wednesday |
610.2 606.5 |
610.2 | 602.3 | 143316 |
| 1322 | 1.6 0.26 % |
24-07-2024 11:15:00 Wednesday |
609.05 610.65 |
613 | 606.5 | 29206 |
| 1323 | -3.95 -0.64 % |
24-07-2024 10:15:00 Wednesday |
613.65 609.7 |
616.15 | 609.2 | 48946 |
| 1324 | 15 2.51 % |
24-07-2024 09:15:00 Wednesday |
598 613 |
614.2 | 596.55 | 98512 |
| 1325 | 4.05 0.68 % |
23-07-2024 15:15:00 Tuesday |
594.95 599 |
599 | 593.85 | 50886 |
| 1326 | -4.05 -0.68 % |
23-07-2024 14:15:00 Tuesday |
599.15 595.1 |
605 | 594 | 95314 |
| 1327 | 6.4 1.08 % |
23-07-2024 13:15:00 Tuesday |
593.25 599.65 |
601.65 | 582 | 196735 |
| 1328 | -19.35 -3.16 % |
23-07-2024 12:15:00 Tuesday |
613 593.65 |
613.15 | 566.45 | 786235 |
| 1329 | -2.75 -0.45 % |
23-07-2024 11:15:00 Tuesday |
615.75 613 |
618 | 604.6 | 315169 |
| 1330 | 1.15 0.19 % |
23-07-2024 10:15:00 Tuesday |
614.6 615.75 |
617.6 | 612.4 | 55177 |
| 1331 | -10.15 -1.62 % |
23-07-2024 09:15:00 Tuesday |
624.75 614.6 |
624.75 | 613.6 | 154048 |
| 1332 | 1.25 0.2 % |
22-07-2024 15:15:00 Monday |
618.75 620 |
620.35 | 618.1 | 54255 |
| 1333 | 0.55 0.09 % |
22-07-2024 14:15:00 Monday |
618.05 618.6 |
619.25 | 616.9 | 41651 |
| 1334 | 1.05 0.17 % |
22-07-2024 13:15:00 Monday |
617 618.05 |
620 | 616.05 | 140022 |
| 1335 | 0.6 0.1 % |
22-07-2024 12:15:00 Monday |
616.45 617.05 |
617.85 | 612.75 | 158417 |
| 1336 | 2.2 0.36 % |
22-07-2024 11:15:00 Monday |
614.25 616.45 |
616.95 | 613.6 | 16202 |
| 1337 | -2.65 -0.43 % |
22-07-2024 10:15:00 Monday |
616.3 613.65 |
618 | 613.3 | 42283 |
| 1338 | 25.2 4.26 % |
22-07-2024 09:15:00 Monday |
591.2 616.4 |
616.5 | 591.2 | 132149 |
| 1339 | -1.8 -0.3 % |
19-07-2024 15:15:00 Friday |
598.5 596.7 |
598.85 | 596.5 | 49121 |
| 1340 | -4.55 -0.75 % |
19-07-2024 14:15:00 Friday |
603.2 598.65 |
604.15 | 596.35 | 104851 |
| 1341 | 1 0.17 % |
19-07-2024 13:15:00 Friday |
601.8 602.8 |
609.3 | 600 | 79823 |
| 1342 | -0.75 -0.12 % |
19-07-2024 12:15:00 Friday |
603.2 602.45 |
604.75 | 600.3 | 30237 |
| 1343 | 4.5 0.75 % |
19-07-2024 11:15:00 Friday |
598.6 603.1 |
603.5 | 596.35 | 86562 |
| 1344 | -5.9 -0.98 % |
19-07-2024 10:15:00 Friday |
604.8 598.9 |
609.45 | 597.2 | 194406 |
| 1345 | -4.85 -0.8 % |
19-07-2024 09:15:00 Friday |
609.25 604.4 |
621.4 | 603 | 266874 |
| 1346 | 1.45 0.24 % |
18-07-2024 15:15:00 Thursday |
610 611.45 |
611.95 | 608.85 | 15457 |
| 1347 | -2.55 -0.42 % |
18-07-2024 14:15:00 Thursday |
612.55 610 |
612.55 | 607.4 | 35431 |
| 1348 | -2.35 -0.38 % |
18-07-2024 13:15:00 Thursday |
614.9 612.55 |
617.15 | 612.5 | 13903 |
| 1349 | -5.6 -0.9 % |
18-07-2024 12:15:00 Thursday |
620.05 614.45 |
620.55 | 612.4 | 46128 |
| 1350 | 16.8 2.78 % |
18-07-2024 11:15:00 Thursday |
603.45 620.25 |
620.5 | 602.45 | 77526 |
| 1351 | -5.2 -0.85 % |
18-07-2024 10:15:00 Thursday |
608.8 603.6 |
609.65 | 602.25 | 34203 |
| 1352 | -8.05 -1.3 % |
18-07-2024 09:15:00 Thursday |
617.05 609 |
617.4 | 598 | 168198 |
| 1353 | 0.8 0.13 % |
16-07-2024 15:15:00 Tuesday |
617.2 618 |
618.4 | 615 | 22177 |
| 1354 | -8.2 -1.31 % |
16-07-2024 14:15:00 Tuesday |
625.4 617.2 |
625.8 | 617.2 | 33853 |
| 1355 | -4.6 -0.73 % |
16-07-2024 13:15:00 Tuesday |
629 624.4 |
629.1 | 623 | 32670 |
| 1356 | 0.35 0.06 % |
16-07-2024 12:15:00 Tuesday |
628.3 628.65 |
629.35 | 626.6 | 10521 |
| 1357 | -1.45 -0.23 % |
16-07-2024 11:15:00 Tuesday |
629.45 628 |
630.7 | 627.65 | 12053 |
| 1358 | 1.95 0.31 % |
16-07-2024 10:15:00 Tuesday |
628.05 630 |
630.8 | 626.25 | 17501 |
| 1359 | -7.6 -1.19 % |
16-07-2024 09:15:00 Tuesday |
636 628.4 |
636.55 | 626 | 52125 |
| 1360 | -2.85 -0.45 % |
15-07-2024 15:15:00 Monday |
633.8 630.95 |
634.5 | 630.95 | 25901 |
| 1361 | 0.6 0.09 % |
15-07-2024 14:15:00 Monday |
632.5 633.1 |
634.6 | 631.35 | 55640 |
| 1362 | -2.05 -0.32 % |
15-07-2024 13:15:00 Monday |
634.55 632.5 |
635.65 | 631.9 | 17750 |
| 1363 | -1.95 -0.31 % |
15-07-2024 12:15:00 Monday |
636.5 634.55 |
637.8 | 634.15 | 22312 |
| 1364 | 1 0.16 % |
15-07-2024 11:15:00 Monday |
635.65 636.65 |
639.2 | 634 | 33282 |
| 1365 | 0.8 0.13 % |
15-07-2024 10:15:00 Monday |
634.75 635.55 |
636.9 | 632.7 | 24710 |
| 1366 | -5.9 -0.92 % |
15-07-2024 09:15:00 Monday |
640.6 634.7 |
644.6 | 631.35 | 81436 |
| 1367 | -1.45 -0.23 % |
12-07-2024 15:15:00 Friday |
637.75 636.3 |
638.5 | 635 | 53500 |
| 1368 | -2.95 -0.46 % |
12-07-2024 14:15:00 Friday |
640.7 637.75 |
640.9 | 635.55 | 64637 |
| 1369 | 2.4 0.38 % |
12-07-2024 13:15:00 Friday |
637.85 640.25 |
640.95 | 637.2 | 54902 |
| 1370 | -2 -0.31 % |
12-07-2024 12:15:00 Friday |
640.05 638.05 |
640.6 | 629.7 | 148060 |
| 1371 | -7.95 -1.23 % |
12-07-2024 11:15:00 Friday |
647.95 640 |
647.95 | 634.8 | 150184 |
| 1372 | 0.55 0.08 % |
12-07-2024 10:15:00 Friday |
647.1 647.65 |
649 | 645.9 | 57951 |
| 1373 | 0 0 % |
12-07-2024 09:15:00 Friday |
647 647 |
653.8 | 640.75 | 261505 |
| 1374 | 1.8 0.28 % |
11-07-2024 15:15:00 Thursday |
645.2 647 |
648.05 | 644.8 | 63535 |
| 1375 | 0.05 0.01 % |
11-07-2024 14:15:00 Thursday |
644.9 644.95 |
646 | 643.5 | 32858 |
| 1376 | 0.25 0.04 % |
11-07-2024 13:15:00 Thursday |
644.15 644.4 |
645.2 | 642.1 | 67309 |
| 1377 | 3.55 0.55 % |
11-07-2024 12:15:00 Thursday |
640.6 644.15 |
646.65 | 640.05 | 75278 |
| 1378 | -0.25 -0.04 % |
11-07-2024 11:15:00 Thursday |
640.65 640.4 |
643 | 638.8 | 31750 |
| 1379 | 3.2 0.5 % |
11-07-2024 10:15:00 Thursday |
637.6 640.8 |
640.8 | 636.6 | 35695 |
| 1380 | 3.55 0.56 % |
11-07-2024 09:15:00 Thursday |
633.75 637.3 |
643.65 | 627.5 | 229999 |
| 1381 | -0.05 -0.01 % |
10-07-2024 15:15:00 Wednesday |
630.55 630.5 |
631.15 | 628.7 | 111310 |
| 1382 | 3.3 0.53 % |
10-07-2024 14:15:00 Wednesday |
627.05 630.35 |
632.8 | 625.45 | 118049 |
| 1383 | -0.7 -0.11 % |
10-07-2024 13:15:00 Wednesday |
628 627.3 |
631.6 | 624.55 | 191052 |
| 1384 | -5.45 -0.86 % |
10-07-2024 12:15:00 Wednesday |
633.25 627.8 |
634.5 | 626 | 162304 |
| 1385 | 13.35 2.15 % |
10-07-2024 11:15:00 Wednesday |
619.6 632.95 |
636.8 | 615.35 | 448404 |
| 1386 | 6.2 1.01 % |
10-07-2024 10:15:00 Wednesday |
613.3 619.5 |
621.6 | 602.15 | 529080 |
| 1387 | -1.8 -0.29 % |
10-07-2024 09:15:00 Wednesday |
615.05 613.25 |
622.9 | 609.25 | 440776 |
| 1388 | -2.05 -0.33 % |
09-07-2024 15:15:00 Tuesday |
612.8 610.75 |
612.9 | 610 | 65667 |
| 1389 | 2.1 0.34 % |
09-07-2024 14:15:00 Tuesday |
610.75 612.85 |
614 | 609.8 | 124141 |
| 1390 | -0.4 -0.07 % |
09-07-2024 13:15:00 Tuesday |
610.9 610.5 |
611.75 | 610 | 39565 |
| 1391 | -2.4 -0.39 % |
09-07-2024 12:15:00 Tuesday |
613 610.6 |
613 | 609.15 | 59154 |
| 1392 | 2 0.33 % |
09-07-2024 11:15:00 Tuesday |
610.45 612.45 |
615 | 608.55 | 81583 |
| 1393 | -4.1 -0.67 % |
09-07-2024 10:15:00 Tuesday |
614.35 610.25 |
614.9 | 606.1 | 165914 |
| 1394 | -0.6 -0.1 % |
09-07-2024 09:15:00 Tuesday |
614.95 614.35 |
619.2 | 600.55 | 467357 |
| 1395 | 1.35 0.22 % |
08-07-2024 15:15:00 Monday |
607.4 608.75 |
608.95 | 606.15 | 47691 |
| 1396 | -5.85 -0.95 % |
08-07-2024 14:15:00 Monday |
613.05 607.2 |
614.6 | 606.15 | 98249 |
| 1397 | 0.35 0.06 % |
08-07-2024 13:15:00 Monday |
612.7 613.05 |
615.5 | 611.1 | 114600 |
| 1398 | 7.95 1.31 % |
08-07-2024 12:15:00 Monday |
604.6 612.55 |
612.55 | 600.9 | 126271 |
| 1399 | 5.65 0.94 % |
08-07-2024 11:15:00 Monday |
599.3 604.95 |
609.7 | 598.35 | 224501 |
| 1400 | -3.7 -0.61 % |
08-07-2024 10:15:00 Monday |
602.75 599.05 |
604.35 | 596.85 | 854568 |
| 1401 | 17.9 3.06 % |
08-07-2024 09:15:00 Monday |
584.4 602.3 |
603.7 | 582.65 | 242260 |
| 1402 | -0.2 -0.03 % |
05-07-2024 15:15:00 Friday |
580.2 580 |
580.5 | 579 | 22238 |
| 1403 | -1.7 -0.29 % |
05-07-2024 14:15:00 Friday |
582.3 580.6 |
583.3 | 579.5 | 37371 |
| 1404 | -0.15 -0.03 % |
05-07-2024 13:15:00 Friday |
582.5 582.35 |
583.5 | 580.8 | 79101 |
| 1405 | 0.5 0.09 % |
05-07-2024 12:15:00 Friday |
582.35 582.85 |
583.1 | 580.25 | 35341 |
| 1406 | 1.1 0.19 % |
05-07-2024 11:15:00 Friday |
580.95 582.05 |
583.45 | 579 | 27440 |
| 1407 | -4 -0.68 % |
05-07-2024 10:15:00 Friday |
584.9 580.9 |
585.95 | 580.55 | 46150 |
| 1408 | 6.9 1.19 % |
05-07-2024 09:15:00 Friday |
578 584.9 |
586.9 | 572.85 | 220976 |
| 1409 | 0.9 0.16 % |
04-07-2024 15:15:00 Thursday |
575.1 576 |
576.65 | 574.45 | 39558 |
| 1410 | 0.4 0.07 % |
04-07-2024 14:15:00 Thursday |
574.6 575 |
577 | 574 | 48053 |
| 1411 | 0.75 0.13 % |
04-07-2024 13:15:00 Thursday |
573.65 574.4 |
575.75 | 573.2 | 24387 |
| 1412 | -2.25 -0.39 % |
04-07-2024 12:15:00 Thursday |
576 573.75 |
577.5 | 573.6 | 42594 |
| 1413 | 0.5 0.09 % |
04-07-2024 11:15:00 Thursday |
575.5 576 |
577.1 | 574 | 32482 |
| 1414 | -0.9 -0.16 % |
04-07-2024 10:15:00 Thursday |
577 576.1 |
577.9 | 569.5 | 158608 |
| 1415 | 11.85 2.1 % |
04-07-2024 09:15:00 Thursday |
565 576.85 |
581.1 | 564.25 | 393883 |
| 1416 | -1.25 -0.22 % |
03-07-2024 15:15:00 Wednesday |
562.35 561.1 |
563 | 561.1 | 97463 |
| 1417 | 2.85 0.51 % |
03-07-2024 14:15:00 Wednesday |
559.65 562.5 |
564.3 | 557.85 | 283389 |
| 1418 | 0.55 0.1 % |
03-07-2024 13:15:00 Wednesday |
559.05 559.6 |
561.2 | 558.7 | 172337 |
| 1419 | 2.8 0.5 % |
03-07-2024 12:15:00 Wednesday |
556.55 559.35 |
559.95 | 556.05 | 109908 |
| 1420 | 1.3 0.23 % |
03-07-2024 11:15:00 Wednesday |
555.2 556.5 |
559.2 | 553.1 | 154520 |
| 1421 | -1.85 -0.33 % |
03-07-2024 10:15:00 Wednesday |
557 555.15 |
559.05 | 555 | 160640 |
| 1422 | 7.75 1.41 % |
03-07-2024 09:15:00 Wednesday |
550 557.75 |
563.65 | 549.8 | 944964 |
| 1423 | -0.15 -0.03 % |
02-07-2024 15:15:00 Tuesday |
539.15 539 |
540.5 | 538.2 | 21788 |
| 1424 | 1.75 0.33 % |
02-07-2024 14:15:00 Tuesday |
537.15 538.9 |
541.95 | 537.15 | 51621 |
| 1425 | 1.55 0.29 % |
02-07-2024 13:15:00 Tuesday |
535.45 537 |
539 | 534.5 | 47132 |
| 1426 | -1.5 -0.28 % |
02-07-2024 12:15:00 Tuesday |
537.1 535.6 |
538.8 | 530.8 | 98296 |
| 1427 | -6.35 -1.17 % |
02-07-2024 11:15:00 Tuesday |
543.2 536.85 |
543.7 | 536.85 | 64975 |
| 1428 | -0.7 -0.13 % |
02-07-2024 10:15:00 Tuesday |
544.15 543.45 |
545.8 | 542 | 43558 |
| 1429 | -12.05 -2.17 % |
02-07-2024 09:15:00 Tuesday |
556.2 544.15 |
556.2 | 541.3 | 182828 |
| 1430 | 0.9 0.16 % |
01-07-2024 15:15:00 Monday |
549.95 550.85 |
552.95 | 549.6 | 72799 |
| 1431 | 2.4 0.44 % |
01-07-2024 14:15:00 Monday |
547.5 549.9 |
551.1 | 546.6 | 85156 |
| 1432 | -0.25 -0.05 % |
01-07-2024 13:15:00 Monday |
547.9 547.65 |
549.25 | 545 | 84068 |
| 1433 | 5.45 1 % |
01-07-2024 12:15:00 Monday |
542.45 547.9 |
551 | 542.45 | 143781 |
| 1434 | 3.7 0.69 % |
01-07-2024 11:15:00 Monday |
539.3 543 |
544.4 | 537.8 | 117964 |
| 1435 | 11.85 2.25 % |
01-07-2024 10:15:00 Monday |
527.05 538.9 |
540.55 | 527.05 | 126770 |
| 1436 | -2.65 -0.5 % |
01-07-2024 09:15:00 Monday |
530.15 527.5 |
531.7 | 526.4 | 83089 |
| 1437 | 1.35 0.26 % |
28-06-2024 15:15:00 Friday |
524.15 525.5 |
527 | 523.6 | 30640 |
| 1438 | -0.45 -0.09 % |
28-06-2024 14:15:00 Friday |
524.5 524.05 |
526 | 522.05 | 60719 |
| 1439 | 0.25 0.05 % |
28-06-2024 13:15:00 Friday |
524.55 524.8 |
525.75 | 523 | 31574 |
| 1440 | 1.15 0.22 % |
28-06-2024 12:15:00 Friday |
523.55 524.7 |
524.7 | 521.25 | 42395 |
| 1441 | -3.75 -0.71 % |
28-06-2024 11:15:00 Friday |
527.3 523.55 |
527.45 | 523 | 39698 |
| 1442 | 0.9 0.17 % |
28-06-2024 10:15:00 Friday |
526.9 527.8 |
528.15 | 524.4 | 69459 |
| 1443 | 2.8 0.53 % |
28-06-2024 09:15:00 Friday |
523.8 526.6 |
530.6 | 521.1 | 178868 |
| 1444 | -2.4 -0.46 % |
27-06-2024 15:15:00 Thursday |
526.2 523.8 |
526.65 | 522.4 | 20074 |
| 1445 | 4.35 0.83 % |
27-06-2024 14:15:00 Thursday |
521.3 525.65 |
526 | 519.9 | 53732 |
| 1446 | -2.75 -0.53 % |
27-06-2024 13:15:00 Thursday |
523.75 521 |
524.45 | 519 | 21322 |
| 1447 | -2.55 -0.48 % |
27-06-2024 12:15:00 Thursday |
526.45 523.9 |
526.65 | 522.9 | 25738 |
| 1448 | -1.75 -0.33 % |
27-06-2024 11:15:00 Thursday |
528.1 526.35 |
528.75 | 526.25 | 30427 |
| 1449 | 2 0.38 % |
27-06-2024 10:15:00 Thursday |
525.9 527.9 |
528.9 | 522.8 | 67646 |
| 1450 | 10.05 1.95 % |
27-06-2024 09:15:00 Thursday |
515.9 525.95 |
533.35 | 514 | 234809 |
| 1451 | -2.05 -0.4 % |
26-06-2024 15:15:00 Wednesday |
516.15 514.1 |
516.25 | 513.2 | 17470 |
| 1452 | -0.9 -0.17 % |
26-06-2024 14:15:00 Wednesday |
516.6 515.7 |
517.2 | 515.3 | 24231 |
| 1453 | -0.45 -0.09 % |
26-06-2024 13:15:00 Wednesday |
517.15 516.7 |
517.85 | 516.3 | 24609 |
| 1454 | -0.25 -0.05 % |
26-06-2024 12:15:00 Wednesday |
517.4 517.15 |
518.3 | 516.2 | 24510 |
| 1455 | 0.45 0.09 % |
26-06-2024 11:15:00 Wednesday |
517.05 517.5 |
518.3 | 515.8 | 32789 |
| 1456 | 0.85 0.16 % |
26-06-2024 10:15:00 Wednesday |
516 516.85 |
518.05 | 516 | 35481 |
| 1457 | -3.15 -0.61 % |
26-06-2024 09:15:00 Wednesday |
519 515.85 |
521 | 515 | 91056 |
| 1458 | -2.3 -0.44 % |
25-06-2024 15:15:00 Tuesday |
521.75 519.45 |
522.35 | 518.85 | 19688 |
| 1459 | -0.15 -0.03 % |
25-06-2024 14:15:00 Tuesday |
522 521.85 |
522.6 | 519.65 | 55397 |
| 1460 | 2.05 0.39 % |
25-06-2024 13:15:00 Tuesday |
519.8 521.85 |
523 | 518.1 | 47314 |
| 1461 | 4.5 0.87 % |
25-06-2024 12:15:00 Tuesday |
515 519.5 |
520.1 | 514.3 | 38338 |
| 1462 | 0.8 0.16 % |
25-06-2024 11:15:00 Tuesday |
514.25 515.05 |
516.05 | 512.3 | 20597 |
| 1463 | -1.4 -0.27 % |
25-06-2024 10:15:00 Tuesday |
515.65 514.25 |
516.5 | 512.5 | 28306 |
| 1464 | -9.15 -1.74 % |
25-06-2024 09:15:00 Tuesday |
524.95 515.8 |
524.95 | 513.55 | 125836 |
| 1465 | -1.2 -0.23 % |
24-06-2024 15:15:00 Monday |
522.2 521 |
522.6 | 519.9 | 61462 |
| 1466 | 0.2 0.04 % |
24-06-2024 14:15:00 Monday |
522 522.2 |
523.25 | 520.95 | 104265 |
| 1467 | -1.25 -0.24 % |
24-06-2024 13:15:00 Monday |
523.05 521.8 |
523.4 | 521.05 | 67854 |
| 1468 | 2.3 0.44 % |
24-06-2024 12:15:00 Monday |
520.75 523.05 |
523.5 | 519.15 | 113336 |
| 1469 | 5.9 1.15 % |
24-06-2024 11:15:00 Monday |
514.65 520.55 |
524 | 513.05 | 165674 |
| 1470 | 2.1 0.41 % |
24-06-2024 10:15:00 Monday |
512.45 514.55 |
515.7 | 511.6 | 92344 |
| 1471 | 5.8 1.15 % |
24-06-2024 09:15:00 Monday |
506.4 512.2 |
513.9 | 499.2 | 258403 |
| 1472 | 0.15 0.03 % |
21-06-2024 15:15:00 Friday |
509.95 510.1 |
510.9 | 509.25 | 15532 |
| 1473 | -5.9 -1.14 % |
21-06-2024 14:15:00 Friday |
515.6 509.7 |
515.6 | 509.5 | 54433 |
| 1474 | 0.9 0.17 % |
21-06-2024 13:15:00 Friday |
514.7 515.6 |
516.2 | 512.25 | 24630 |
| 1475 | -4.2 -0.81 % |
21-06-2024 12:15:00 Friday |
518.45 514.25 |
518.7 | 511.85 | 32011 |
| 1476 | 1.9 0.37 % |
21-06-2024 11:15:00 Friday |
516.55 518.45 |
518.65 | 515.55 | 52107 |
| 1477 | -2.05 -0.4 % |
21-06-2024 10:15:00 Friday |
518.65 516.6 |
521.5 | 513.75 | 49123 |
| 1478 | 8.75 1.72 % |
21-06-2024 09:15:00 Friday |
509.65 518.4 |
522.4 | 505.95 | 174886 |
| 1479 | 2.6 0.51 % |
20-06-2024 15:15:00 Thursday |
506.3 508.9 |
509 | 505.85 | 106104 |
| 1480 | 1.8 0.36 % |
20-06-2024 14:15:00 Thursday |
504.9 506.7 |
507.35 | 503.35 | 39815 |
| 1481 | -2.3 -0.45 % |
20-06-2024 13:15:00 Thursday |
507.35 505.05 |
507.7 | 503.6 | 35073 |
| 1482 | 1.15 0.23 % |
20-06-2024 12:15:00 Thursday |
506.15 507.3 |
509 | 505 | 31025 |
| 1483 | -3.4 -0.67 % |
20-06-2024 11:15:00 Thursday |
509.65 506.25 |
510.4 | 505.9 | 28511 |
| 1484 | 4.95 0.98 % |
20-06-2024 10:15:00 Thursday |
504.95 509.9 |
510.45 | 504.4 | 116694 |
| 1485 | -10.85 -2.1 % |
20-06-2024 09:15:00 Thursday |
516 505.15 |
517.25 | 499.5 | 310200 |
| 1486 | 0.9 0.17 % |
19-06-2024 15:15:00 Wednesday |
516 516.9 |
516.9 | 514.2 | 37354 |
| 1487 | -2 -0.39 % |
19-06-2024 14:15:00 Wednesday |
518 516 |
519.15 | 515 | 37608 |
| 1488 | -0.6 -0.12 % |
19-06-2024 13:15:00 Wednesday |
518.4 517.8 |
519.5 | 516.6 | 21854 |
| 1489 | -2.65 -0.51 % |
19-06-2024 12:15:00 Wednesday |
519.9 517.25 |
520.75 | 517.2 | 27091 |
| 1490 | -0.1 -0.02 % |
19-06-2024 11:15:00 Wednesday |
519.6 519.5 |
520.65 | 517.55 | 21915 |
| 1491 | 0.35 0.07 % |
19-06-2024 10:15:00 Wednesday |
519.1 519.45 |
520.2 | 514.5 | 64714 |
| 1492 | -10.5 -1.98 % |
19-06-2024 09:15:00 Wednesday |
530 519.5 |
530 | 513.2 | 129895 |
| 1493 | -0.3 -0.06 % |
18-06-2024 15:15:00 Tuesday |
528.05 527.75 |
528.45 | 526.45 | 20556 |
| 1494 | 2.45 0.47 % |
18-06-2024 14:15:00 Tuesday |
525.55 528 |
528.75 | 524.65 | 34484 |
| 1495 | -2.35 -0.45 % |
18-06-2024 13:15:00 Tuesday |
527.45 525.1 |
527.6 | 524.85 | 25282 |
| 1496 | -0.2 -0.04 % |
18-06-2024 12:15:00 Tuesday |
527.65 527.45 |
528.35 | 526.45 | 22014 |
| 1497 | -1.8 -0.34 % |
18-06-2024 11:15:00 Tuesday |
529.5 527.7 |
529.85 | 527.3 | 27015 |
| 1498 | 4.25 0.81 % |
18-06-2024 10:15:00 Tuesday |
525.2 529.45 |
530.75 | 523.5 | 81486 |
| 1499 | -7.8 -1.46 % |
18-06-2024 09:15:00 Tuesday |
533 525.2 |
536.5 | 522.2 | 146934 |
| 1500 | -2.6 -0.49 % |
14-06-2024 15:15:00 Friday |
532.9 530.3 |
533.1 | 530.3 | 78473 |
| 1501 | 0.4 0.08 % |
14-06-2024 14:15:00 Friday |
532.5 532.9 |
534.3 | 532.1 | 110221 |
| 1502 | -2.2 -0.41 % |
14-06-2024 13:15:00 Friday |
534.7 532.5 |
536 | 530.6 | 125067 |
| 1503 | 1.5 0.28 % |
14-06-2024 12:15:00 Friday |
532.95 534.45 |
536.85 | 530.7 | 166153 |
| 1504 | 3.8 0.72 % |
14-06-2024 11:15:00 Friday |
528.75 532.55 |
534.85 | 527.4 | 211580 |
| 1505 | 4.15 0.79 % |
14-06-2024 10:15:00 Friday |
524.55 528.7 |
528.75 | 524.4 | 131325 |
| 1506 | 0 0 % |
14-06-2024 09:15:00 Friday |
524.75 524.75 |
526.8 | 519.1 | 258649 |
| 1507 | 0.8 0.15 % |
13-06-2024 15:15:00 Thursday |
521.4 522.2 |
523.05 | 520.6 | 29888 |
| 1508 | 0.7 0.13 % |
13-06-2024 14:15:00 Thursday |
520.6 521.3 |
522 | 518.15 | 33205 |
| 1509 | 0.8 0.15 % |
13-06-2024 13:15:00 Thursday |
519.6 520.4 |
523.4 | 519.4 | 26947 |
| 1510 | 0.8 0.15 % |
13-06-2024 12:15:00 Thursday |
519.05 519.85 |
520.85 | 519 | 13523 |
| 1511 | -2.35 -0.45 % |
13-06-2024 11:15:00 Thursday |
521.35 519 |
521.8 | 518.3 | 44397 |
| 1512 | -1.8 -0.34 % |
13-06-2024 10:15:00 Thursday |
523.1 521.3 |
525.5 | 520.6 | 76068 |
| 1513 | 2.8 0.54 % |
13-06-2024 09:15:00 Thursday |
520.05 522.85 |
524.4 | 515.1 | 232362 |
| 1514 | -0.15 -0.03 % |
12-06-2024 15:15:00 Wednesday |
515.45 515.3 |
516.55 | 514.75 | 30663 |
| 1515 | -1.8 -0.35 % |
12-06-2024 14:15:00 Wednesday |
517.15 515.35 |
519.9 | 514.75 | 67444 |
| 1516 | 1.6 0.31 % |
12-06-2024 13:15:00 Wednesday |
515.6 517.2 |
520 | 514.9 | 49604 |
| 1517 | 6 1.18 % |
12-06-2024 12:15:00 Wednesday |
510.05 516.05 |
519 | 509.7 | 112515 |
| 1518 | -1.9 -0.37 % |
12-06-2024 11:15:00 Wednesday |
511.4 509.5 |
511.6 | 508.55 | 40522 |
| 1519 | -0.65 -0.13 % |
12-06-2024 10:15:00 Wednesday |
511.8 511.15 |
512.2 | 509.6 | 34529 |
| 1520 | 0.7 0.14 % |
12-06-2024 09:15:00 Wednesday |
511.1 511.8 |
515.55 | 506.55 | 116813 |
| 1521 | 0.1 0.02 % |
11-06-2024 15:15:00 Tuesday |
510.9 511 |
511.5 | 509.65 | 27812 |
| 1522 | 1.45 0.28 % |
11-06-2024 14:15:00 Tuesday |
509.35 510.8 |
514.05 | 508 | 77472 |
| 1523 | -1.15 -0.23 % |
11-06-2024 13:15:00 Tuesday |
511 509.85 |
512.75 | 509 | 41167 |
| 1524 | -4.15 -0.81 % |
11-06-2024 12:15:00 Tuesday |
515.15 511 |
515.4 | 510.65 | 41933 |
| 1525 | 7.3 1.44 % |
11-06-2024 11:15:00 Tuesday |
507.55 514.85 |
516.5 | 507.45 | 71919 |
| 1526 | -1.65 -0.32 % |
11-06-2024 10:15:00 Tuesday |
509.35 507.7 |
509.65 | 505 | 72356 |
| 1527 | -2.3 -0.45 % |
11-06-2024 09:15:00 Tuesday |
511.7 509.4 |
517.5 | 504.15 | 227600 |
| 1528 | -1.8 -0.35 % |
10-06-2024 15:15:00 Monday |
511.5 509.7 |
512.5 | 508.55 | 88465 |
| 1529 | -4.25 -0.82 % |
10-06-2024 14:15:00 Monday |
515.8 511.55 |
516.85 | 508 | 224617 |
| 1530 | 3.65 0.71 % |
10-06-2024 13:15:00 Monday |
512.2 515.85 |
521.75 | 512.15 | 303588 |
| 1531 | 8.75 1.74 % |
10-06-2024 12:15:00 Monday |
503.45 512.2 |
514.45 | 503.45 | 330530 |
| 1532 | -2.85 -0.56 % |
10-06-2024 11:15:00 Monday |
506.3 503.45 |
507 | 503 | 128699 |
| 1533 | -1.35 -0.27 % |
10-06-2024 10:15:00 Monday |
508 506.65 |
509.65 | 503 | 257293 |
| 1534 | 1.45 0.29 % |
10-06-2024 09:15:00 Monday |
506.55 508 |
508.95 | 496.05 | 1110087 |
| 1535 | -0.4 -0.08 % |
07-06-2024 15:15:00 Friday |
496.4 496 |
497.9 | 494.8 | 47133 |
| 1536 | -0.75 -0.15 % |
07-06-2024 14:15:00 Friday |
497.5 496.75 |
501.75 | 495.65 | 203209 |
| 1537 | 11.15 2.29 % |
07-06-2024 13:15:00 Friday |
486.25 497.4 |
498.6 | 486.25 | 105462 |
| 1538 | 2.95 0.61 % |
07-06-2024 12:15:00 Friday |
483.5 486.45 |
493.2 | 482.35 | 107246 |
| 1539 | 1.1 0.23 % |
07-06-2024 11:15:00 Friday |
482.05 483.15 |
484.5 | 479.2 | 96807 |
| 1540 | -0.3 -0.06 % |
07-06-2024 10:15:00 Friday |
482.7 482.4 |
484.8 | 480.6 | 83096 |
| 1541 | -8.5 -1.73 % |
07-06-2024 09:15:00 Friday |
491.65 483.15 |
491.65 | 478 | 313389 |
| 1542 | 0 0 % |
06-06-2024 15:15:00 Thursday |
490 490 |
490.55 | 488.7 | 68694 |
| 1543 | 0.35 0.07 % |
06-06-2024 14:15:00 Thursday |
489.65 490 |
493.5 | 487.05 | 67093 |
| 1544 | 3.15 0.65 % |
06-06-2024 13:15:00 Thursday |
486.45 489.6 |
495.6 | 486.4 | 179308 |
| 1545 | -8.7 -1.76 % |
06-06-2024 12:15:00 Thursday |
495.7 487 |
497.15 | 483.9 | 157349 |
| 1546 | -9.7 -1.92 % |
06-06-2024 11:15:00 Thursday |
505.35 495.65 |
514.5 | 493.05 | 376731 |
| 1547 | 11.15 2.26 % |
06-06-2024 10:15:00 Thursday |
494.2 505.35 |
505.35 | 491.55 | 608492 |
| 1548 | 23.4 4.97 % |
06-06-2024 09:15:00 Thursday |
470.6 494 |
499 | 468 | 747298 |
| 1549 | -0.55 -0.12 % |
05-06-2024 15:15:00 Wednesday |
458.3 457.75 |
460.15 | 457 | 91175 |
| 1550 | 2.2 0.48 % |
05-06-2024 14:15:00 Wednesday |
456.4 458.6 |
462.75 | 452.35 | 369347 |
| 1551 | 9.05 2.02 % |
05-06-2024 13:15:00 Wednesday |
447.1 456.15 |
466.4 | 446.15 | 460227 |
| 1552 | 4.65 1.05 % |
05-06-2024 12:15:00 Wednesday |
442 446.65 |
450.65 | 436 | 224607 |
| 1553 | -0.65 -0.15 % |
05-06-2024 11:15:00 Wednesday |
443.15 442.5 |
450.7 | 433.2 | 464200 |
| 1554 | 17.2 4.04 % |
05-06-2024 10:15:00 Wednesday |
425.35 442.55 |
449.7 | 420.1 | 559644 |
| 1555 | -46.45 -9.84 % |
05-06-2024 09:15:00 Wednesday |
472.05 425.6 |
472.05 | 408.7 | 2039305 |
| 1556 | 5.25 1.16 % |
04-06-2024 15:15:00 Tuesday |
453.75 459 |
459 | 446.15 | 293006 |
| 1557 | -28.75 -5.96 % |
04-06-2024 14:15:00 Tuesday |
482.55 453.8 |
482.55 | 446 | 890513 |
| 1558 | -1.85 -0.38 % |
04-06-2024 13:15:00 Tuesday |
484.65 482.8 |
500.75 | 480 | 800215 |
| 1559 | 17.8 3.8 % |
04-06-2024 12:15:00 Tuesday |
467.9 485.7 |
492 | 452 | 812170 |
| 1560 | -45.95 -8.94 % |
04-06-2024 11:15:00 Tuesday |
513.9 467.95 |
513.9 | 455.3 | 1092834 |
| 1561 | -49.1 -8.72 % |
04-06-2024 10:15:00 Tuesday |
563 513.9 |
563 | 513.9 | 800842 |
| 1562 | -37 -6.17 % |
04-06-2024 09:15:00 Tuesday |
600 563 |
600 | 544.1 | 1382134 |
| 1563 | 0.4 0.07 % |
03-06-2024 15:15:00 Monday |
605.1 605.5 |
607.45 | 603.55 | 86735 |
| 1564 | 0.6 0.1 % |
03-06-2024 14:15:00 Monday |
604.5 605.1 |
605.95 | 601.35 | 169371 |
| 1565 | 1 0.17 % |
03-06-2024 13:15:00 Monday |
603.8 604.8 |
607.65 | 600.15 | 125822 |
| 1566 | 6.35 1.06 % |
03-06-2024 12:15:00 Monday |
597.8 604.15 |
605 | 595.6 | 216261 |
| 1567 | 2.2 0.37 % |
03-06-2024 11:15:00 Monday |
594.95 597.15 |
597.7 | 593.35 | 54637 |
| 1568 | 3.8 0.64 % |
03-06-2024 10:15:00 Monday |
591.4 595.2 |
600.5 | 587.35 | 322147 |
| 1569 | 6.5 1.11 % |
03-06-2024 09:15:00 Monday |
584.9 591.4 |
591.4 | 568.55 | 527424 |
| 1570 | 0.15 0.03 % |
31-05-2024 15:15:00 Friday |
537.8 537.95 |
538.9 | 535.45 | 18318 |
| 1571 | -4.25 -0.78 % |
31-05-2024 14:15:00 Friday |
541.85 537.6 |
542 | 533.7 | 73387 |
| 1572 | 9.35 1.76 % |
31-05-2024 13:15:00 Friday |
532.15 541.5 |
541.5 | 531.95 | 132254 |
| 1573 | 1.55 0.29 % |
31-05-2024 12:15:00 Friday |
530.45 532 |
532 | 528.25 | 40109 |
| 1574 | -2.4 -0.45 % |
31-05-2024 11:15:00 Friday |
532.85 530.45 |
535.35 | 526.95 | 67840 |
| 1575 | 6.45 1.22 % |
31-05-2024 10:15:00 Friday |
526.55 533 |
536.1 | 525.55 | 111317 |
| 1576 | -29.5 -5.3 % |
31-05-2024 09:15:00 Friday |
556.5 527 |
558 | 526.2 | 121702 |
| 1577 | 1.4 0.26 % |
30-05-2024 15:15:00 Thursday |
548.1 549.5 |
550.5 | 546.6 | 28346 |
| 1578 | -4.1 -0.74 % |
30-05-2024 14:15:00 Thursday |
552.1 548 |
552.35 | 545.05 | 106828 |
| 1579 | -7.7 -1.38 % |
30-05-2024 13:15:00 Thursday |
559.8 552.1 |
560.65 | 551.25 | 53392 |
| 1580 | 0.3 0.05 % |
30-05-2024 12:15:00 Thursday |
559.85 560.15 |
561.25 | 559.3 | 27501 |
| 1581 | -2.4 -0.43 % |
30-05-2024 11:15:00 Thursday |
562.6 560.2 |
562.7 | 558.55 | 20592 |
| 1582 | -0.15 -0.03 % |
30-05-2024 10:15:00 Thursday |
562.75 562.6 |
565.65 | 561.5 | 50526 |
| 1583 | -7.45 -1.31 % |
30-05-2024 09:15:00 Thursday |
569.9 562.45 |
571.8 | 562.45 | 104960 |
| 1584 | -2.1 -0.37 % |
29-05-2024 15:15:00 Wednesday |
569.1 567 |
570 | 567 | 28090 |
| 1585 | -1.15 -0.2 % |
29-05-2024 14:15:00 Wednesday |
570.45 569.3 |
572 | 568.7 | 45256 |
| 1586 | 0.2 0.04 % |
29-05-2024 13:15:00 Wednesday |
569.8 570 |
571.6 | 568.3 | 30929 |
| 1587 | -1.95 -0.34 % |
29-05-2024 12:15:00 Wednesday |
571.65 569.7 |
571.65 | 567.6 | 40617 |
| 1588 | 2.25 0.4 % |
29-05-2024 11:15:00 Wednesday |
569.5 571.75 |
572.4 | 569 | 39608 |
| 1589 | -5.6 -0.97 % |
29-05-2024 10:15:00 Wednesday |
575 569.4 |
577.05 | 569.25 | 54015 |
| 1590 | 0.05 0.01 % |
29-05-2024 09:15:00 Wednesday |
575 575.05 |
582.6 | 569.3 | 176503 |
| 1591 | -3.1 -0.53 % |
28-05-2024 15:15:00 Tuesday |
580.55 577.45 |
581 | 576 | 53787 |
| 1592 | 10.1 1.77 % |
28-05-2024 14:15:00 Tuesday |
570.4 580.5 |
582.65 | 570.35 | 202430 |
| 1593 | 3.35 0.59 % |
28-05-2024 13:15:00 Tuesday |
567 570.35 |
572 | 565.3 | 56170 |
| 1594 | 3.75 0.67 % |
28-05-2024 12:15:00 Tuesday |
563.15 566.9 |
567.15 | 558.4 | 98796 |
| 1595 | -7.5 -1.31 % |
28-05-2024 11:15:00 Tuesday |
570.85 563.35 |
571 | 562.9 | 112459 |
| 1596 | -2 -0.35 % |
28-05-2024 10:15:00 Tuesday |
572.85 570.85 |
573.75 | 569.2 | 79396 |
| 1597 | -9.1 -1.56 % |
28-05-2024 09:15:00 Tuesday |
581.95 572.85 |
583.65 | 570.6 | 325900 |
| 1598 | -3.6 -0.62 % |
27-05-2024 15:15:00 Monday |
580.4 576.8 |
580.5 | 576 | 51654 |
| 1599 | 7.4 1.29 % |
27-05-2024 14:15:00 Monday |
572.6 580 |
591.2 | 570.85 | 540587 |
| 1600 | 6.95 1.23 % |
27-05-2024 13:15:00 Monday |
565.5 572.45 |
572.5 | 565.2 | 69863 |
| 1601 | 2.6 0.46 % |
27-05-2024 12:15:00 Monday |
562.5 565.1 |
566 | 562.5 | 26843 |
| 1602 | -0.4 -0.07 % |
27-05-2024 11:15:00 Monday |
562.9 562.5 |
566 | 562 | 36008 |
| 1603 | -1.55 -0.28 % |
27-05-2024 10:15:00 Monday |
563.55 562 |
565.85 | 560.25 | 51117 |
| 1604 | 5.65 1.01 % |
27-05-2024 09:15:00 Monday |
557.65 563.3 |
571.95 | 556.9 | 255788 |
| 1605 | -0.6 -0.11 % |
24-05-2024 15:15:00 Friday |
554.8 554.2 |
555.3 | 552.95 | 40850 |
| 1606 | -4.05 -0.72 % |
24-05-2024 14:15:00 Friday |
558.7 554.65 |
560.5 | 551.45 | 132983 |
| 1607 | 1.25 0.22 % |
24-05-2024 13:15:00 Friday |
557.75 559 |
563.5 | 557.5 | 115761 |
| 1608 | 4.4 0.79 % |
24-05-2024 12:15:00 Friday |
553.85 558.25 |
562.85 | 553.55 | 241714 |
| 1609 | 10.8 1.99 % |
24-05-2024 11:15:00 Friday |
543.1 553.9 |
557 | 543.1 | 215037 |
| 1610 | 4.15 0.77 % |
24-05-2024 10:15:00 Friday |
539.6 543.75 |
544 | 539 | 35704 |
| 1611 | 1.65 0.31 % |
24-05-2024 09:15:00 Friday |
538.4 540.05 |
544 | 537 | 77760 |
| 1612 | -1.1 -0.2 % |
23-05-2024 15:15:00 Thursday |
537.5 536.4 |
537.7 | 536 | 11071 |
| 1613 | -1.2 -0.22 % |
23-05-2024 14:15:00 Thursday |
538.6 537.4 |
539.6 | 537.2 | 19126 |
| 1614 | 1.05 0.2 % |
23-05-2024 13:15:00 Thursday |
537.65 538.7 |
539.55 | 536.9 | 12161 |
| 1615 | -0.8 -0.15 % |
23-05-2024 12:15:00 Thursday |
538.45 537.65 |
539.55 | 537.65 | 17823 |
| 1616 | -0.15 -0.03 % |
23-05-2024 11:15:00 Thursday |
538.6 538.45 |
539.8 | 536.05 | 17040 |
| 1617 | -5.8 -1.07 % |
23-05-2024 10:15:00 Thursday |
544.6 538.8 |
544.75 | 538.8 | 36743 |
| 1618 | 8.8 1.64 % |
23-05-2024 09:15:00 Thursday |
536.25 545.05 |
547 | 535.8 | 81726 |
| 1619 | -0.1 -0.02 % |
22-05-2024 15:15:00 Wednesday |
536.35 536.25 |
536.7 | 535 | 16435 |
| 1620 | 1.2 0.22 % |
22-05-2024 14:15:00 Wednesday |
535.5 536.7 |
537.9 | 535.5 | 32087 |
| 1621 | 2.1 0.39 % |
22-05-2024 13:15:00 Wednesday |
533.5 535.6 |
536.1 | 532.2 | 34385 |
| 1622 | -2.45 -0.46 % |
22-05-2024 12:15:00 Wednesday |
535.85 533.4 |
535.95 | 532.2 | 67629 |
| 1623 | -3.4 -0.63 % |
22-05-2024 11:15:00 Wednesday |
539 535.6 |
539.1 | 534.65 | 29502 |
| 1624 | 1.15 0.21 % |
22-05-2024 10:15:00 Wednesday |
538.35 539.5 |
539.95 | 536.75 | 22899 |
| 1625 | -11.55 -2.1 % |
22-05-2024 09:15:00 Wednesday |
549.85 538.3 |
549.85 | 534 | 119121 |
| 1626 | -1.4 -0.26 % |
21-05-2024 15:15:00 Tuesday |
546.65 545.25 |
547.45 | 545.25 | 21171 |
| 1627 | 2.15 0.39 % |
21-05-2024 14:15:00 Tuesday |
544.8 546.95 |
548.05 | 543.95 | 40992 |
| 1628 | -0.25 -0.05 % |
21-05-2024 13:15:00 Tuesday |
545 544.75 |
545.95 | 544 | 21731 |
| 1629 | -3.5 -0.64 % |
21-05-2024 12:15:00 Tuesday |
548.3 544.8 |
548.3 | 542.65 | 36044 |
| 1630 | 0.15 0.03 % |
21-05-2024 11:15:00 Tuesday |
548.05 548.2 |
550.95 | 547.3 | 21969 |
| 1631 | -4.6 -0.83 % |
21-05-2024 10:15:00 Tuesday |
553.65 549.05 |
553.7 | 547.7 | 41964 |
| 1632 | 7.85 1.44 % |
21-05-2024 09:15:00 Tuesday |
545 552.85 |
553 | 539.85 | 122019 |
| 1633 | -1 -0.18 % |
18-05-2024 12:15:00 Saturday |
545.25 544.25 |
545.25 | 543.15 | 7999 |
| 1634 | 5 0.93 % |
18-05-2024 11:15:00 Saturday |
540.05 545.05 |
547.5 | 540.05 | -7835 |
| 1635 | -2.1 -0.38 % |
18-05-2024 09:15:00 Saturday |
547.6 545.5 |
547.75 | 544.25 | 11535 |
| 1636 | -1.55 -0.28 % |
17-05-2024 15:15:00 Friday |
544.35 542.8 |
545 | 542.8 | 8815 |
| 1637 | -1.8 -0.33 % |
17-05-2024 14:15:00 Friday |
545.95 544.15 |
547.7 | 543 | 36610 |
| 1638 | 0.6 0.11 % |
17-05-2024 13:15:00 Friday |
545.55 546.15 |
546.9 | 545.15 | 19639 |
| 1639 | 0.95 0.17 % |
17-05-2024 12:15:00 Friday |
544.15 545.1 |
546 | 542.6 | 34211 |
| 1640 | 0.1 0.02 % |
17-05-2024 11:15:00 Friday |
544.05 544.15 |
545.75 | 543.35 | 44547 |
| 1641 | -1.45 -0.27 % |
17-05-2024 10:15:00 Friday |
545.5 544.05 |
545.9 | 543.4 | 41397 |
| 1642 | 0.9 0.17 % |
17-05-2024 09:15:00 Friday |
544.55 545.45 |
547 | 540 | 78159 |
| 1643 | 0.65 0.12 % |
16-05-2024 15:15:00 Thursday |
540.85 541.5 |
541.9 | 540.3 | 26801 |
| 1644 | 4.5 0.84 % |
16-05-2024 14:15:00 Thursday |
536.05 540.55 |
541.9 | 536.05 | 40237 |
| 1645 | -2.3 -0.43 % |
16-05-2024 13:15:00 Thursday |
538.55 536.25 |
538.55 | 534 | 31215 |
| 1646 | -2.55 -0.47 % |
16-05-2024 12:15:00 Thursday |
541.45 538.9 |
541.7 | 538 | 30199 |
| 1647 | 2.5 0.46 % |
16-05-2024 11:15:00 Thursday |
539.1 541.6 |
541.6 | 535.75 | 52862 |
| 1648 | -2.35 -0.43 % |
16-05-2024 10:15:00 Thursday |
541.6 539.25 |
543.8 | 538.5 | 95358 |
| 1649 | 5.6 1.04 % |
16-05-2024 09:15:00 Thursday |
535.95 541.55 |
541.75 | 531.1 | 194470 |
| 1650 | -1.5 -0.28 % |
15-05-2024 15:15:00 Wednesday |
528.5 527 |
528.8 | 526.5 | 21340 |
| 1651 | -4.3 -0.81 % |
15-05-2024 14:15:00 Wednesday |
533.4 529.1 |
533.6 | 529 | 32268 |
| 1652 | 4.1 0.77 % |
15-05-2024 13:15:00 Wednesday |
529.5 533.6 |
533.6 | 529.05 | 31479 |
| 1653 | -4 -0.75 % |
15-05-2024 12:15:00 Wednesday |
533.5 529.5 |
533.65 | 527.25 | 45187 |
| 1654 | 1.8 0.34 % |
15-05-2024 11:15:00 Wednesday |
531.45 533.25 |
535.75 | 529.75 | 104338 |
| 1655 | 1.95 0.37 % |
15-05-2024 10:15:00 Wednesday |
529.05 531 |
533.65 | 527.35 | 71308 |
| 1656 | 5.7 1.09 % |
15-05-2024 09:15:00 Wednesday |
523.35 529.05 |
534.1 | 522.2 | 215659 |
| 1657 | -0.85 -0.16 % |
14-05-2024 15:15:00 Tuesday |
522.75 521.9 |
522.9 | 520.5 | 20285 |
| 1658 | 0.1 0.02 % |
14-05-2024 14:15:00 Tuesday |
522.5 522.6 |
523.1 | 520.5 | 34742 |
| 1659 | 1.05 0.2 % |
14-05-2024 13:15:00 Tuesday |
521.45 522.5 |
523.3 | 519.45 | 39325 |
| 1660 | 1.75 0.34 % |
14-05-2024 12:15:00 Tuesday |
519.6 521.35 |
523.4 | 519.35 | 50661 |
| 1661 | 0.05 0.01 % |
14-05-2024 11:15:00 Tuesday |
519.55 519.6 |
521.75 | 517.6 | 48204 |
| 1662 | 5.05 0.98 % |
14-05-2024 10:15:00 Tuesday |
514.9 519.95 |
520.3 | 514.6 | 65498 |
| 1663 | -3.35 -0.65 % |
14-05-2024 09:15:00 Tuesday |
518.45 515.1 |
527.05 | 513.8 | 195750 |
| 1664 | -0.1 -0.02 % |
13-05-2024 15:15:00 Monday |
517.1 517 |
519.05 | 516.3 | 15831 |
| 1665 | 0.75 0.15 % |
13-05-2024 14:15:00 Monday |
516.55 517.3 |
520.7 | 514.95 | 79258 |
| 1666 | 2.25 0.44 % |
13-05-2024 13:15:00 Monday |
513.9 516.15 |
517.25 | 509.4 | 45394 |
| 1667 | -0.45 -0.09 % |
13-05-2024 12:15:00 Monday |
513.6 513.15 |
515 | 511.2 | 38700 |
| 1668 | 5.8 1.14 % |
13-05-2024 11:15:00 Monday |
508 513.8 |
514.55 | 508 | 77620 |
| 1669 | 2.1 0.42 % |
13-05-2024 10:15:00 Monday |
505.3 507.4 |
508.15 | 500.2 | 76633 |
| 1670 | -8.4 -1.64 % |
13-05-2024 09:15:00 Monday |
513.7 505.3 |
516.55 | 500.55 | 198516 |
| 1671 | 1.6 0.31 % |
10-05-2024 15:15:00 Friday |
512.9 514.5 |
516 | 512.75 | 50448 |
| 1672 | 4 0.79 % |
10-05-2024 14:15:00 Friday |
509.55 513.55 |
513.7 | 508.7 | 88984 |
| 1673 | 2.2 0.43 % |
10-05-2024 13:15:00 Friday |
507.05 509.25 |
512.3 | 506.6 | 95526 |
| 1674 | -3 -0.59 % |
10-05-2024 12:15:00 Friday |
509.35 506.35 |
511.55 | 505.8 | 106108 |
| 1675 | -0.75 -0.15 % |
10-05-2024 11:15:00 Friday |
510.55 509.8 |
514.3 | 507.6 | 95996 |
| 1676 | -3.6 -0.7 % |
10-05-2024 10:15:00 Friday |
514.05 510.45 |
514.8 | 508.3 | 185014 |
| 1677 | -3 -0.58 % |
10-05-2024 09:15:00 Friday |
517.45 514.45 |
519.25 | 497.45 | 669296 |
| 1678 | 3.6 0.71 % |
09-05-2024 15:15:00 Thursday |
510.4 514 |
514 | 510 | 142541 |
| 1679 | -8.65 -1.67 % |
09-05-2024 14:15:00 Thursday |
519.05 510.4 |
519.95 | 510.1 | 321933 |
| 1680 | 1.25 0.24 % |
09-05-2024 13:15:00 Thursday |
517.75 519 |
522 | 515.9 | 170932 |
| 1681 | -5.3 -1.01 % |
09-05-2024 12:15:00 Thursday |
522.9 517.6 |
523.45 | 516.35 | 143024 |
| 1682 | 0.8 0.15 % |
09-05-2024 11:15:00 Thursday |
522 522.8 |
525.05 | 520.55 | 100238 |
| 1683 | -5.3 -1.01 % |
09-05-2024 10:15:00 Thursday |
526.9 521.6 |
529.5 | 521.6 | 210885 |
| 1684 | -11 -2.04 % |
09-05-2024 09:15:00 Thursday |
537.9 526.9 |
537.9 | 522 | 580814 |
| 1685 | 1.4 0.26 % |
08-05-2024 15:15:00 Wednesday |
533 534.4 |
535.05 | 532.6 | 88323 |
| 1686 | -1.1 -0.21 % |
08-05-2024 14:15:00 Wednesday |
534.1 533 |
536.4 | 531.5 | 154099 |
| 1687 | -5.8 -1.07 % |
08-05-2024 13:15:00 Wednesday |
539.95 534.15 |
542.9 | 533.5 | 217312 |
| 1688 | 3.05 0.57 % |
08-05-2024 12:15:00 Wednesday |
536.9 539.95 |
543.2 | 536.9 | 193905 |
| 1689 | -0.6 -0.11 % |
08-05-2024 11:15:00 Wednesday |
537.9 537.3 |
539.75 | 535.5 | 151952 |
| 1690 | -1.05 -0.2 % |
08-05-2024 10:15:00 Wednesday |
538.3 537.25 |
539.3 | 530.3 | 304354 |
| 1691 | 29.35 5.77 % |
08-05-2024 09:15:00 Wednesday |
508.35 537.7 |
538.6 | 505 | 947414 |
| 1692 | -1 -0.2 % |
07-05-2024 15:15:00 Tuesday |
508 507 |
508 | 505.4 | 93675 |
| 1693 | 0.4 0.08 % |
07-05-2024 14:15:00 Tuesday |
507.6 508 |
508.5 | 503.55 | 127034 |
| 1694 | 6.25 1.25 % |
07-05-2024 13:15:00 Tuesday |
501.6 507.85 |
509.85 | 501.1 | 293711 |
| 1695 | -11.2 -2.19 % |
07-05-2024 12:15:00 Tuesday |
512.5 501.3 |
515.1 | 501 | 338701 |
| 1696 | -4.1 -0.79 % |
07-05-2024 11:15:00 Tuesday |
516.4 512.3 |
517.35 | 511.55 | 305581 |
| 1697 | -6.25 -1.2 % |
07-05-2024 10:15:00 Tuesday |
522.5 516.25 |
527.5 | 516.2 | 391409 |
| 1698 | 1.1 0.21 % |
07-05-2024 09:15:00 Tuesday |
521.4 522.5 |
526.3 | 513.45 | 701271 |
| 1699 | -0.15 -0.03 % |
06-05-2024 15:15:00 Monday |
516.15 516 |
517.4 | 515.15 | 68565 |
| 1700 | -0.15 -0.03 % |
06-05-2024 14:15:00 Monday |
516.5 516.35 |
519.9 | 515.5 | 158090 |
| 1701 | 3.8 0.74 % |
06-05-2024 13:15:00 Monday |
513.35 517.15 |
519.8 | 509.55 | 142399 |
| 1702 | -6 -1.16 % |
06-05-2024 12:15:00 Monday |
519.4 513.4 |
521.1 | 513 | 129371 |
| 1703 | -5.4 -1.03 % |
06-05-2024 11:15:00 Monday |
524.8 519.4 |
530.05 | 517.55 | 278519 |
| 1704 | 22.95 4.57 % |
06-05-2024 10:15:00 Monday |
501.9 524.85 |
530 | 497.55 | 714169 |
| 1705 | -29.5 -5.55 % |
06-05-2024 09:15:00 Monday |
531.4 501.9 |
539.85 | 501.9 | 1155362 |
| 1706 | 1 0.18 % |
03-05-2024 15:15:00 Friday |
557.5 558.5 |
559 | 557 | 117443 |
| 1707 | 0 0 % |
03-05-2024 14:15:00 Friday |
557.75 557.75 |
558.8 | 555.1 | 198081 |
| 1708 | 0.2 0.04 % |
03-05-2024 13:15:00 Friday |
557.7 557.9 |
559.25 | 553.25 | 228777 |
| 1709 | -0.75 -0.13 % |
03-05-2024 12:15:00 Friday |
558.8 558.05 |
563.4 | 557.7 | 202271 |
| 1710 | -5.7 -1.01 % |
03-05-2024 11:15:00 Friday |
564.9 559.2 |
567 | 557.55 | 453430 |
| 1711 | 6.1 1.09 % |
03-05-2024 10:15:00 Friday |
559 565.1 |
567.05 | 557 | 461915 |
| 1712 | -1.15 -0.21 % |
03-05-2024 09:15:00 Friday |
559.9 558.75 |
565.85 | 553.35 | 1288422 |
| 1713 | -2.1 -0.38 % |
02-05-2024 15:15:00 Thursday |
554.1 552 |
554.95 | 550.4 | 153848 |
| 1714 | 0.55 0.1 % |
02-05-2024 14:15:00 Thursday |
553.6 554.15 |
557.3 | 549.65 | 440777 |
| 1715 | 3.1 0.56 % |
02-05-2024 13:15:00 Thursday |
550.5 553.6 |
557.95 | 549.75 | 422341 |
| 1716 | -0.1 -0.02 % |
02-05-2024 12:15:00 Thursday |
550.3 550.2 |
552.45 | 547.75 | 215713 |
| 1717 | -0.5 -0.09 % |
02-05-2024 11:15:00 Thursday |
550.8 550.3 |
552.05 | 547.05 | 286046 |
| 1718 | -1.4 -0.25 % |
02-05-2024 10:15:00 Thursday |
551.8 550.4 |
555.45 | 547.3 | 824160 |
| 1719 | 39.4 7.69 % |
02-05-2024 09:15:00 Thursday |
512.35 551.75 |
551.85 | 510.7 | 2240170 |
| 1720 | 1.75 0.34 % |
30-04-2024 15:15:00 Tuesday |
507.25 509 |
509.7 | 503.3 | 263786 |
| 1721 | 16.25 3.31 % |
30-04-2024 14:15:00 Tuesday |
491 507.25 |
511.25 | 488.55 | 1626487 |
| 1722 | -0.6 -0.12 % |
30-04-2024 13:15:00 Tuesday |
491.85 491.25 |
499.3 | 490 | 588874 |
| 1723 | 0.5 0.1 % |
30-04-2024 12:15:00 Tuesday |
491.35 491.85 |
500.5 | 490.4 | 754790 |
| 1724 | 9.15 1.9 % |
30-04-2024 11:15:00 Tuesday |
482.35 491.5 |
491.9 | 482.35 | 275577 |
| 1725 | 7.1 1.49 % |
30-04-2024 10:15:00 Tuesday |
475.25 482.35 |
485.5 | 475.1 | 511368 |
| 1726 | 11 2.37 % |
30-04-2024 09:15:00 Tuesday |
464.5 475.5 |
475.95 | 463.2 | 515045 |
| 1727 | 1.8 0.39 % |
29-04-2024 15:15:00 Monday |
463 464.8 |
464.8 | 462.6 | 32021 |
| 1728 | 5.75 1.26 % |
29-04-2024 14:15:00 Monday |
457.05 462.8 |
463.7 | 457.05 | 66049 |
| 1729 | -0.95 -0.21 % |
29-04-2024 13:15:00 Monday |
458.25 457.3 |
459.1 | 457.2 | 7546 |
| 1730 | -0.5 -0.11 % |
29-04-2024 12:15:00 Monday |
458.7 458.2 |
459.2 | 457.5 | 12127 |
| 1731 | 2.15 0.47 % |
29-04-2024 11:15:00 Monday |
456.9 459.05 |
459.2 | 456.6 | 17125 |
| 1732 | 0.45 0.1 % |
29-04-2024 10:15:00 Monday |
456.75 457.2 |
460.8 | 455.2 | 57057 |
| 1733 | -4.8 -1.04 % |
29-04-2024 09:15:00 Monday |
461.55 456.75 |
463 | 456.75 | 74045 |
| 1734 | 0.1 0.02 % |
26-04-2024 15:15:00 Friday |
456.4 456.5 |
457.9 | 456.1 | 23133 |
| 1735 | -3.9 -0.85 % |
26-04-2024 14:15:00 Friday |
460 456.1 |
460.3 | 455.85 | 76701 |
| 1736 | -0.25 -0.05 % |
26-04-2024 13:15:00 Friday |
460.15 459.9 |
461.5 | 459.05 | 83079 |
| 1737 | 1.1 0.24 % |
26-04-2024 12:15:00 Friday |
459.35 460.45 |
460.45 | 458.65 | 88080 |
| 1738 | 2.45 0.54 % |
26-04-2024 11:15:00 Friday |
456.75 459.2 |
459.85 | 456.3 | 73269 |
| 1739 | -1 -0.22 % |
26-04-2024 10:15:00 Friday |
457.7 456.7 |
458.3 | 455 | 64178 |
| 1740 | 3.55 0.78 % |
26-04-2024 09:15:00 Friday |
454.1 457.65 |
459.25 | 452.2 | 191999 |
| 1741 | 1.45 0.32 % |
25-04-2024 15:15:00 Thursday |
450.8 452.25 |
453.9 | 450.55 | 184497 |
| 1742 | 3 0.67 % |
25-04-2024 14:15:00 Thursday |
447.5 450.5 |
451 | 446.55 | 239721 |
| 1743 | 2.25 0.51 % |
25-04-2024 13:15:00 Thursday |
445.1 447.35 |
447.8 | 445 | 46231 |
| 1744 | -0.4 -0.09 % |
25-04-2024 12:15:00 Thursday |
445.45 445.05 |
446.8 | 444.75 | 171689 |
| 1745 | -0.9 -0.2 % |
25-04-2024 11:15:00 Thursday |
446.35 445.45 |
446.7 | 444.3 | 30091 |
| 1746 | 1.05 0.24 % |
25-04-2024 10:15:00 Thursday |
445.3 446.35 |
446.65 | 441.9 | 92922 |
| 1747 | 5.8 1.32 % |
25-04-2024 09:15:00 Thursday |
439.55 445.35 |
446.85 | 438.35 | 158782 |
| 1748 | -1.35 -0.31 % |
24-04-2024 15:15:00 Wednesday |
440.35 439 |
440.35 | 438.5 | 14724 |
| 1749 | -1 -0.23 % |
24-04-2024 14:15:00 Wednesday |
441.35 440.35 |
442 | 438.7 | 94342 |
| 1750 | -0.9 -0.2 % |
24-04-2024 13:15:00 Wednesday |
441.85 440.95 |
443.5 | 440.25 | 9003 |
| 1751 | -0.55 -0.12 % |
24-04-2024 12:15:00 Wednesday |
442.4 441.85 |
445.3 | 441.15 | 29996 |
| 1752 | 2.8 0.64 % |
24-04-2024 11:15:00 Wednesday |
439.9 442.7 |
442.7 | 439 | 154208 |
| 1753 | 4.1 0.94 % |
24-04-2024 10:15:00 Wednesday |
435.7 439.8 |
440.05 | 435.3 | 160367 |
| 1754 | -3.85 -0.88 % |
24-04-2024 09:15:00 Wednesday |
439.45 435.6 |
439.45 | 435.3 | 30285 |
| 1755 | -0.1 -0.02 % |
23-04-2024 15:15:00 Tuesday |
435.1 435 |
435.4 | 433.5 | 23380 |
| 1756 | -4.85 -1.1 % |
23-04-2024 14:15:00 Tuesday |
440 435.15 |
440.45 | 434.55 | 42193 |
| 1757 | 2.1 0.48 % |
23-04-2024 13:15:00 Tuesday |
437.9 440 |
440.95 | 437.65 | 283856 |
| 1758 | -0.25 -0.06 % |
23-04-2024 12:15:00 Tuesday |
438.15 437.9 |
438.65 | 436.05 | 195633 |
| 1759 | 0.95 0.22 % |
23-04-2024 11:15:00 Tuesday |
437.25 438.2 |
438.8 | 436.25 | 20925 |
| 1760 | 1.75 0.4 % |
23-04-2024 10:15:00 Tuesday |
435.45 437.2 |
437.6 | 435.35 | 35514 |
| 1761 | -2.9 -0.66 % |
23-04-2024 09:15:00 Tuesday |
438.25 435.35 |
438.25 | 432.2 | 55396 |
| 1762 | 0.15 0.03 % |
22-04-2024 15:15:00 Monday |
434.45 434.6 |
435.85 | 434.15 | 26439 |
| 1763 | 0.4 0.09 % |
22-04-2024 14:15:00 Monday |
434.35 434.75 |
436.3 | 433.4 | 64962 |
| 1764 | 2.35 0.54 % |
22-04-2024 13:15:00 Monday |
432 434.35 |
434.5 | 432 | 46290 |
| 1765 | 0.1 0.02 % |
22-04-2024 12:15:00 Monday |
432 432.1 |
432.6 | 431.2 | 198193 |
| 1766 | 0.25 0.06 % |
22-04-2024 11:15:00 Monday |
432 432.25 |
432.45 | 430.4 | 91255 |
| 1767 | 1.75 0.41 % |
22-04-2024 10:15:00 Monday |
429.7 431.45 |
431.7 | 428.1 | 43933 |
| 1768 | 3.55 0.83 % |
22-04-2024 09:15:00 Monday |
426.45 430 |
434.35 | 426.45 | 173321 |
| 1769 | -0.15 -0.04 % |
19-04-2024 15:15:00 Friday |
426.15 426 |
426.6 | 425.2 | 14446 |
| 1770 | 0.8 0.19 % |
19-04-2024 14:15:00 Friday |
425.6 426.4 |
426.7 | 423.25 | 192592 |
| 1771 | -0.8 -0.19 % |
19-04-2024 13:15:00 Friday |
426.65 425.85 |
428.5 | 424 | 43655 |
| 1772 | 2.55 0.6 % |
19-04-2024 12:15:00 Friday |
424.1 426.65 |
428 | 424 | 59618 |
| 1773 | 3.25 0.77 % |
19-04-2024 11:15:00 Friday |
420.8 424.05 |
424.45 | 420 | 53960 |
| 1774 | -4.35 -1.02 % |
19-04-2024 10:15:00 Friday |
425 420.65 |
425.5 | 420.05 | 60849 |
| 1775 | 5.2 1.24 % |
19-04-2024 09:15:00 Friday |
420 425.2 |
425.5 | 415 | 252402 |
| 1776 | 3.8 0.89 % |
18-04-2024 15:15:00 Thursday |
427.2 431 |
431.4 | 427.2 | 22957 |
| 1777 | -8.45 -1.94 % |
18-04-2024 14:15:00 Thursday |
435.35 426.9 |
435.85 | 426.3 | 53941 |
| 1778 | -3.9 -0.89 % |
18-04-2024 13:15:00 Thursday |
439.25 435.35 |
439.55 | 434.25 | 117271 |
| 1779 | -0.25 -0.06 % |
18-04-2024 12:15:00 Thursday |
439.5 439.25 |
440 | 437.7 | 52313 |
| 1780 | 1.7 0.39 % |
18-04-2024 11:15:00 Thursday |
437.8 439.5 |
440.25 | 436.9 | 85524 |
| 1781 | 3.4 0.78 % |
18-04-2024 10:15:00 Thursday |
434.6 438 |
439 | 433.55 | 183892 |
| 1782 | 1.75 0.4 % |
18-04-2024 09:15:00 Thursday |
432.45 434.2 |
438 | 431.55 | 112724 |
| 1783 | 0.55 0.13 % |
16-04-2024 15:15:00 Tuesday |
429.65 430.2 |
430.2 | 428.35 | 10845 |
| 1784 | -3.15 -0.73 % |
16-04-2024 14:15:00 Tuesday |
432.3 429.15 |
432.3 | 427 | 71260 |
| 1785 | 4.1 0.96 % |
16-04-2024 13:15:00 Tuesday |
427.9 432 |
432.8 | 427.75 | 95274 |
| 1786 | -0.15 -0.04 % |
16-04-2024 12:15:00 Tuesday |
428.05 427.9 |
428.5 | 424.65 | 125176 |
| 1787 | 3.6 0.85 % |
16-04-2024 11:15:00 Tuesday |
424.5 428.1 |
430.8 | 424.05 | 22075 |
| 1788 | -0.2 -0.05 % |
16-04-2024 10:15:00 Tuesday |
424.6 424.4 |
425.05 | 423 | 21661 |
| 1789 | 0.05 0.01 % |
16-04-2024 09:15:00 Tuesday |
425 425.05 |
429.5 | 420 | 148234 |
| 1790 | 0.35 0.08 % |
15-04-2024 15:15:00 Monday |
429.65 430 |
430.55 | 428.5 | 19913 |
| 1791 | -2.45 -0.57 % |
15-04-2024 14:15:00 Monday |
431.7 429.25 |
432 | 427.45 | 49090 |
| 1792 | -3.05 -0.7 % |
15-04-2024 13:15:00 Monday |
434.75 431.7 |
436.4 | 431 | 54374 |
| 1793 | 0.55 0.13 % |
15-04-2024 12:15:00 Monday |
434.45 435 |
435.3 | 430.45 | 36567 |
| 1794 | 1.15 0.27 % |
15-04-2024 11:15:00 Monday |
433.2 434.35 |
436.15 | 432.7 | 48084 |
| 1795 | 3.3 0.77 % |
15-04-2024 10:15:00 Monday |
430.2 433.5 |
434.95 | 427.25 | 73593 |
| 1796 | 2.6 0.61 % |
15-04-2024 09:15:00 Monday |
428 430.6 |
435.9 | 422.1 | 293890 |
| 1797 | 1.35 0.31 % |
12-04-2024 15:15:00 Friday |
439.1 440.45 |
440.55 | 438.5 | 34256 |
| 1798 | -4.95 -1.11 % |
12-04-2024 14:15:00 Friday |
444 439.05 |
444.35 | 438.5 | 600767 |
| 1799 | -0.45 -0.1 % |
12-04-2024 13:15:00 Friday |
444.7 444.25 |
445.6 | 443.5 | 20478 |
| 1800 | -0.05 -0.01 % |
12-04-2024 12:15:00 Friday |
444.7 444.65 |
445.35 | 443.05 | 318075 |
| 1801 | -1.15 -0.26 % |
12-04-2024 11:15:00 Friday |
445.85 444.7 |
446.5 | 444.45 | 31424 |
| 1802 | 0.85 0.19 % |
12-04-2024 10:15:00 Friday |
445.15 446 |
448.65 | 444.2 | 39491 |
| 1803 | 0.45 0.1 % |
12-04-2024 09:15:00 Friday |
444.55 445 |
448.2 | 442 | 118938 |
| 1804 | 0.9 0.2 % |
10-04-2024 15:15:00 Wednesday |
448.05 448.95 |
449 | 448 | 11616 |
| 1805 | -2.4 -0.53 % |
10-04-2024 14:15:00 Wednesday |
450.55 448.15 |
451.6 | 448 | 31335 |
| 1806 | -0.55 -0.12 % |
10-04-2024 13:15:00 Wednesday |
451.15 450.6 |
453.25 | 450.1 | 39757 |
| 1807 | 1.9 0.42 % |
10-04-2024 12:15:00 Wednesday |
449 450.9 |
451.1 | 448.45 | 245159 |
| 1808 | 0.05 0.01 % |
10-04-2024 11:15:00 Wednesday |
448.55 448.6 |
450 | 446.15 | 48291 |
| 1809 | -0.1 -0.02 % |
10-04-2024 10:15:00 Wednesday |
448.3 448.2 |
451.7 | 447.25 | 25464 |
| 1810 | 4.65 1.05 % |
10-04-2024 09:15:00 Wednesday |
444.25 448.9 |
450.5 | 442.8 | 96300 |
| 1811 | 1.1 0.25 % |
09-04-2024 15:15:00 Tuesday |
440.5 441.6 |
441.6 | 439.55 | 61407 |
| 1812 | -1.7 -0.38 % |
09-04-2024 14:15:00 Tuesday |
442.4 440.7 |
445 | 440.35 | 126363 |
| 1813 | 0.15 0.03 % |
09-04-2024 13:15:00 Tuesday |
441.9 442.05 |
443.7 | 440.6 | 90937 |
| 1814 | -2.25 -0.51 % |
09-04-2024 12:15:00 Tuesday |
444.15 441.9 |
446.55 | 440.15 | 113831 |
| 1815 | -2.8 -0.63 % |
09-04-2024 11:15:00 Tuesday |
447.2 444.4 |
447.8 | 444.1 | 76709 |
| 1816 | -3.35 -0.74 % |
09-04-2024 10:15:00 Tuesday |
450.6 447.25 |
450.8 | 445.25 | 82798 |
| 1817 | -7.3 -1.59 % |
09-04-2024 09:15:00 Tuesday |
458 450.7 |
458 | 450 | 179630 |
| 1818 | 0.7 0.15 % |
08-04-2024 15:15:00 Monday |
453.65 454.35 |
455 | 452.4 | 132602 |
| 1819 | -0.55 -0.12 % |
08-04-2024 14:15:00 Monday |
454.05 453.5 |
455.85 | 453.2 | 140195 |
| 1820 | -4.8 -1.05 % |
08-04-2024 13:15:00 Monday |
458.8 454 |
459.3 | 453.25 | 93850 |
| 1821 | -1.3 -0.28 % |
08-04-2024 12:15:00 Monday |
460.05 458.75 |
461.35 | 457.8 | 93970 |
| 1822 | -8.25 -1.76 % |
08-04-2024 11:15:00 Monday |
468.25 460 |
470.65 | 456.2 | 155818 |
| 1823 | -0.8 -0.17 % |
08-04-2024 10:15:00 Monday |
469 468.2 |
473 | 467 | 90761 |
| 1824 | -2.1 -0.45 % |
08-04-2024 09:15:00 Monday |
471.1 469 |
474 | 466.7 | 96265 |
| 1825 | -1 -0.21 % |
05-04-2024 15:15:00 Friday |
472.05 471.05 |
472.05 | 470.55 | 20364 |
| 1826 | -0.2 -0.04 % |
05-04-2024 14:15:00 Friday |
472.4 472.2 |
472.75 | 470.25 | 34122 |
| 1827 | 0 0 % |
05-04-2024 13:15:00 Friday |
472.35 472.35 |
474.5 | 472 | 27721 |
| 1828 | -1.05 -0.22 % |
05-04-2024 12:15:00 Friday |
473.95 472.9 |
474.5 | 472.05 | 17030 |
| 1829 | -1.75 -0.37 % |
05-04-2024 11:15:00 Friday |
475.7 473.95 |
476.2 | 473.05 | 24666 |
| 1830 | 4.25 0.9 % |
05-04-2024 10:15:00 Friday |
471.4 475.65 |
476.7 | 470.95 | 52413 |
| 1831 | 0.35 0.07 % |
05-04-2024 09:15:00 Friday |
471.05 471.4 |
474.05 | 465.3 | 119784 |
| 1832 | 1.25 0.26 % |
04-04-2024 15:15:00 Thursday |
473.5 474.75 |
475.15 | 472.9 | 14529 |
| 1833 | 0.8 0.17 % |
04-04-2024 14:15:00 Thursday |
472.95 473.75 |
475.8 | 472.95 | 18046 |
| 1834 | -1.25 -0.26 % |
04-04-2024 13:15:00 Thursday |
474.6 473.35 |
475.85 | 472.9 | 13037 |
| 1835 | 4.4 0.94 % |
04-04-2024 12:15:00 Thursday |
470.2 474.6 |
476.35 | 470 | 26824 |
| 1836 | -3.2 -0.68 % |
04-04-2024 11:15:00 Thursday |
473.5 470.3 |
474.95 | 470.05 | 22144 |
| 1837 | -1.65 -0.35 % |
04-04-2024 10:15:00 Thursday |
474.9 473.25 |
477 | 471.2 | 33555 |
| 1838 | -4.95 -1.03 % |
04-04-2024 09:15:00 Thursday |
479.35 474.4 |
482.2 | 473.9 | 95515 |
| 1839 | 0.25 0.05 % |
03-04-2024 15:15:00 Wednesday |
474.05 474.3 |
474.45 | 473.25 | 15143 |
| 1840 | 1.1 0.23 % |
03-04-2024 14:15:00 Wednesday |
472.6 473.7 |
475.2 | 472.6 | 28384 |
| 1841 | 0.7 0.15 % |
03-04-2024 13:15:00 Wednesday |
471.9 472.6 |
475.05 | 471.15 | 33159 |
| 1842 | 0.3 0.06 % |
03-04-2024 12:15:00 Wednesday |
471.25 471.55 |
474.6 | 470.55 | 1048725 |
| 1843 | 2.1 0.45 % |
03-04-2024 11:15:00 Wednesday |
468.9 471 |
471.6 | 467.6 | 21048 |
| 1844 | -2.4 -0.51 % |
03-04-2024 10:15:00 Wednesday |
471 468.6 |
471.25 | 467.2 | 44618 |
| 1845 | 11.1 2.41 % |
03-04-2024 09:15:00 Wednesday |
459.75 470.85 |
475 | 458.95 | 132156 |
| 1846 | -0.8 -0.17 % |
02-04-2024 15:15:00 Tuesday |
463.55 462.75 |
464 | 462.45 | 43125 |
| 1847 | -1.85 -0.4 % |
02-04-2024 14:15:00 Tuesday |
465.45 463.6 |
465.75 | 462.75 | 1068305 |
| 1848 | 1.05 0.23 % |
02-04-2024 13:15:00 Tuesday |
464.4 465.45 |
465.8 | 463 | 82064 |
| 1849 | 2.3 0.5 % |
02-04-2024 12:15:00 Tuesday |
462 464.3 |
465.9 | 462 | 62432 |
| 1850 | 3 0.65 % |
02-04-2024 11:15:00 Tuesday |
459.5 462.5 |
463.3 | 459.45 | 90580 |
| 1851 | 5 1.1 % |
02-04-2024 10:15:00 Tuesday |
453.95 458.95 |
460.65 | 452.65 | 86397 |
| 1852 | -7.75 -1.68 % |
02-04-2024 09:15:00 Tuesday |
462 454.25 |
462.25 | 454.2 | 146964 |
| 1853 | -0.75 -0.16 % |
01-04-2024 15:15:00 Monday |
460.95 460.2 |
460.95 | 458.9 | 10823 |
| 1854 | -2 -0.43 % |
01-04-2024 14:15:00 Monday |
462.8 460.8 |
463.45 | 460.05 | 30269 |
| 1855 | -0.45 -0.1 % |
01-04-2024 13:15:00 Monday |
463.05 462.6 |
463.5 | 459.4 | 21419 |
| 1856 | -3.7 -0.79 % |
01-04-2024 12:15:00 Monday |
466.5 462.8 |
467.6 | 461.8 | 18147 |
| 1857 | 1.75 0.38 % |
01-04-2024 11:15:00 Monday |
464.7 466.45 |
468.2 | 464.3 | 20586 |
| 1858 | -1.6 -0.34 % |
01-04-2024 10:15:00 Monday |
466.6 465 |
467.1 | 463.45 | 40153 |
| 1859 | 14.15 3.13 % |
01-04-2024 09:15:00 Monday |
452.45 466.6 |
468.1 | 452.45 | 98684 |
| 1860 | 2.3 0.51 % |
28-03-2024 15:15:00 Thursday |
450.4 452.7 |
452.75 | 449.85 | 13858 |
| 1861 | -3.1 -0.68 % |
28-03-2024 14:15:00 Thursday |
453.7 450.6 |
453.8 | 450.1 | 41901 |
| 1862 | 0.95 0.21 % |
28-03-2024 13:15:00 Thursday |
452.65 453.6 |
454.9 | 452.15 | 30606 |
| 1863 | 1.75 0.39 % |
28-03-2024 12:15:00 Thursday |
450.5 452.25 |
452.75 | 450.35 | 12016 |
| 1864 | -0.95 -0.21 % |
28-03-2024 11:15:00 Thursday |
452.15 451.2 |
453.5 | 450.5 | 10063 |
| 1865 | 1.05 0.23 % |
28-03-2024 10:15:00 Thursday |
451.05 452.1 |
452.5 | 450.25 | 18858 |
| 1866 | 5.4 1.21 % |
28-03-2024 09:15:00 Thursday |
446 451.4 |
455.65 | 445.05 | 90728 |
| 1867 | 0.55 0.12 % |
27-03-2024 15:15:00 Wednesday |
446.95 447.5 |
447.55 | 445.6 | 76164 |
| 1868 | -5.7 -1.26 % |
27-03-2024 14:15:00 Wednesday |
452.55 446.85 |
452.55 | 440.7 | 123992 |
| 1869 | -3.7 -0.81 % |
27-03-2024 13:15:00 Wednesday |
456.3 452.6 |
456.95 | 451.7 | 24501 |
| 1870 | -0.9 -0.2 % |
27-03-2024 12:15:00 Wednesday |
457.35 456.45 |
458.3 | 456.2 | 7187 |
| 1871 | -0.4 -0.09 % |
27-03-2024 11:15:00 Wednesday |
457.75 457.35 |
459.7 | 457.2 | 27565 |
| 1872 | -0.1 -0.02 % |
27-03-2024 10:15:00 Wednesday |
458.4 458.3 |
459.05 | 456.9 | 62183 |
| 1873 | -3.65 -0.79 % |
27-03-2024 09:15:00 Wednesday |
462.05 458.4 |
466.55 | 458.25 | 79512 |
| 1874 | -1.6 -0.35 % |
26-03-2024 15:15:00 Tuesday |
461.65 460.05 |
462.5 | 460.05 | 48966 |
| 1875 | 1.1 0.24 % |
26-03-2024 14:15:00 Tuesday |
460.35 461.45 |
461.95 | 459.5 | 47278 |
| 1876 | -0.45 -0.1 % |
26-03-2024 13:15:00 Tuesday |
460.5 460.05 |
462.4 | 459.6 | 52156 |
| 1877 | 1.8 0.39 % |
26-03-2024 12:15:00 Tuesday |
458.45 460.25 |
460.95 | 458.35 | 46520 |
| 1878 | 1.7 0.37 % |
26-03-2024 11:15:00 Tuesday |
456.6 458.3 |
458.9 | 456.35 | 30264 |
| 1879 | 0.6 0.13 % |
26-03-2024 10:15:00 Tuesday |
456 456.6 |
457.8 | 454.3 | 42895 |
| 1880 | -4.1 -0.89 % |
26-03-2024 09:15:00 Tuesday |
459.65 455.55 |
462.75 | 453.9 | 132701 |
| 1881 | -0.4 -0.09 % |
22-03-2024 15:15:00 Friday |
460.3 459.9 |
460.75 | 459.75 | 32225 |
| 1882 | -2.15 -0.46 % |
22-03-2024 14:15:00 Friday |
462.4 460.25 |
464.4 | 459.45 | 191765 |
| 1883 | 1.25 0.27 % |
22-03-2024 13:15:00 Friday |
461.15 462.4 |
463 | 458.55 | 71534 |
| 1884 | 8.8 1.95 % |
22-03-2024 12:15:00 Friday |
452.1 460.9 |
461.2 | 451.85 | 128085 |
| 1885 | 0.65 0.14 % |
22-03-2024 11:15:00 Friday |
451.45 452.1 |
452.5 | 450 | 79249 |
| 1886 | 0.6 0.13 % |
22-03-2024 10:15:00 Friday |
450.95 451.55 |
451.55 | 448.55 | 170119 |
| 1887 | 15.95 3.67 % |
22-03-2024 09:15:00 Friday |
435.05 451 |
451.75 | 435.05 | 259809 |
| 1888 | -3.2 -0.71 % |
21-03-2024 15:15:00 Thursday |
451.5 448.3 |
451.8 | 448.25 | 47252 |
| 1889 | 1.55 0.34 % |
21-03-2024 14:15:00 Thursday |
450.4 451.95 |
452.45 | 449.55 | 75969 |
| 1890 | 2 0.45 % |
21-03-2024 13:15:00 Thursday |
448.5 450.5 |
450.5 | 448 | 55012 |
| 1891 | 3.15 0.71 % |
21-03-2024 12:15:00 Thursday |
445.6 448.75 |
449.85 | 445.25 | 35376 |
| 1892 | -2.2 -0.49 % |
21-03-2024 11:15:00 Thursday |
447.9 445.7 |
450.15 | 445.1 | 33039 |
| 1893 | 1.95 0.44 % |
21-03-2024 10:15:00 Thursday |
445.95 447.9 |
450.5 | 445.95 | 51843 |
| 1894 | 15.5 3.6 % |
21-03-2024 09:15:00 Thursday |
430 445.5 |
448.55 | 430 | 176982 |
| 1895 | 1.05 0.25 % |
20-03-2024 15:15:00 Wednesday |
422.7 423.75 |
424.45 | 422 | 21539 |
| 1896 | -3.55 -0.83 % |
20-03-2024 14:15:00 Wednesday |
426.3 422.75 |
426.5 | 421 | 76775 |
| 1897 | 2.05 0.48 % |
20-03-2024 13:15:00 Wednesday |
424.5 426.55 |
427 | 422 | 97899 |
| 1898 | 7.1 1.7 % |
20-03-2024 12:15:00 Wednesday |
417.55 424.65 |
428.1 | 417.55 | 131426 |
| 1899 | -5.8 -1.37 % |
20-03-2024 11:15:00 Wednesday |
423.3 417.5 |
423.3 | 415 | 604570 |
| 1900 | 5.55 1.33 % |
20-03-2024 10:15:00 Wednesday |
417.95 423.5 |
424.2 | 415.85 | 182921 |
| 1901 | -16.85 -3.87 % |
20-03-2024 09:15:00 Wednesday |
434.85 418 |
434.85 | 416.55 | 285247 |
| 1902 | 0.95 0.22 % |
19-03-2024 15:15:00 Tuesday |
428.35 429.3 |
430.55 | 428.1 | 11158 |
| 1903 | 2.6 0.61 % |
19-03-2024 14:15:00 Tuesday |
426 428.6 |
431.3 | 424.6 | 49435 |
| 1904 | -0.25 -0.06 % |
19-03-2024 13:15:00 Tuesday |
426.25 426 |
429.3 | 424.4 | 51569 |
| 1905 | 4.35 1.03 % |
19-03-2024 12:15:00 Tuesday |
422.45 426.8 |
428.15 | 421 | 50255 |
| 1906 | -1.85 -0.44 % |
19-03-2024 11:15:00 Tuesday |
424.45 422.6 |
424.8 | 419.55 | 63823 |
| 1907 | -5.25 -1.22 % |
19-03-2024 10:15:00 Tuesday |
429.45 424.2 |
429.55 | 420.45 | 99502 |
| 1908 | -6.25 -1.43 % |
19-03-2024 09:15:00 Tuesday |
435.85 429.6 |
438.3 | 429 | 77125 |
| 1909 | 0.85 0.19 % |
18-03-2024 15:15:00 Monday |
436.15 437 |
437 | 435.5 | 43647 |
| 1910 | 0.95 0.22 % |
18-03-2024 14:15:00 Monday |
435.05 436 |
439.5 | 434.65 | 41852 |
| 1911 | -5.1 -1.16 % |
18-03-2024 13:15:00 Monday |
440.1 435 |
440.45 | 433.9 | 62735 |
| 1912 | -3 -0.68 % |
18-03-2024 12:15:00 Monday |
443 440 |
444.55 | 437.6 | 41040 |
| 1913 | 0.2 0.05 % |
18-03-2024 11:15:00 Monday |
442.5 442.7 |
445.25 | 441.55 | 344314 |
| 1914 | -0.65 -0.15 % |
18-03-2024 10:15:00 Monday |
443.65 443 |
448.55 | 443 | 71080 |
| 1915 | 1.75 0.4 % |
18-03-2024 09:15:00 Monday |
441.6 443.35 |
454.75 | 441.35 | 165189 |
| 1916 | 4.8 1.08 % |
15-03-2024 15:15:00 Friday |
445.05 449.85 |
449.85 | 442.7 | 75488 |
| 1917 | -0.05 -0.01 % |
15-03-2024 14:15:00 Friday |
445.1 445.05 |
450 | 442.5 | 158614 |
| 1918 | 5.3 1.21 % |
15-03-2024 13:15:00 Friday |
439.8 445.1 |
448.95 | 437.4 | 89305 |
| 1919 | 7.55 1.75 % |
15-03-2024 12:15:00 Friday |
432.3 439.85 |
441.3 | 430.55 | 113240 |
| 1920 | -6.45 -1.47 % |
15-03-2024 11:15:00 Friday |
439 432.55 |
439.1 | 430.3 | 127615 |
| 1921 | -8.35 -1.87 % |
15-03-2024 10:15:00 Friday |
447.3 438.95 |
448.1 | 438 | 127469 |
| 1922 | -17.35 -3.73 % |
15-03-2024 09:15:00 Friday |
464.9 447.55 |
466.5 | 445.7 | 137441 |
| 1923 | 1.1 0.24 % |
14-03-2024 15:15:00 Thursday |
464.75 465.85 |
466.4 | 464.7 | 30993 |
| 1924 | 5.35 1.17 % |
14-03-2024 14:15:00 Thursday |
459.2 464.55 |
464.75 | 457.2 | 74346 |
| 1925 | -2.2 -0.48 % |
14-03-2024 13:15:00 Thursday |
461.4 459.2 |
463.05 | 457.55 | 14331 |
| 1926 | -1.15 -0.25 % |
14-03-2024 12:15:00 Thursday |
461.75 460.6 |
463.45 | 457 | 10616 |
| 1927 | -0.8 -0.17 % |
14-03-2024 11:15:00 Thursday |
462 461.2 |
465.75 | 457.65 | 34621 |
| 1928 | 7.15 1.57 % |
14-03-2024 10:15:00 Thursday |
455.15 462.3 |
467.6 | 454.6 | 78413 |
| 1929 | 8.45 1.89 % |
14-03-2024 09:15:00 Thursday |
446.6 455.05 |
459.4 | 443.55 | 112950 |
| 1930 | 1.1 0.25 % |
13-03-2024 15:15:00 Wednesday |
446.6 447.7 |
447.85 | 445.5 | 39411 |
| 1931 | -3.6 -0.8 % |
13-03-2024 14:15:00 Wednesday |
449.95 446.35 |
452.25 | 441.6 | 66861 |
| 1932 | -9.25 -2.01 % |
13-03-2024 13:15:00 Wednesday |
459.1 449.85 |
460 | 449.25 | 33717 |
| 1933 | 7.15 1.58 % |
13-03-2024 12:15:00 Wednesday |
452.85 460 |
463.15 | 450 | 47533 |
| 1934 | -5.75 -1.26 % |
13-03-2024 11:15:00 Wednesday |
457.8 452.05 |
461.8 | 452.05 | 34224 |
| 1935 | -10 -2.14 % |
13-03-2024 10:15:00 Wednesday |
468 458 |
468.2 | 455.5 | 64874 |
| 1936 | -15.25 -3.16 % |
13-03-2024 09:15:00 Wednesday |
482.35 467.1 |
485.85 | 462.35 | 136358 |
| 1937 | -1.6 -0.33 % |
12-03-2024 15:15:00 Tuesday |
483.85 482.25 |
484.1 | 481.6 | 10938 |
| 1938 | -1.05 -0.22 % |
12-03-2024 14:15:00 Tuesday |
484.65 483.6 |
485.75 | 480.85 | 44150 |
| 1939 | 3.65 0.76 % |
12-03-2024 13:15:00 Tuesday |
480.8 484.45 |
485 | 479.45 | 35233 |
| 1940 | 2.05 0.43 % |
12-03-2024 12:15:00 Tuesday |
478.95 481 |
481.15 | 476.85 | 21705 |
| 1941 | -2.25 -0.47 % |
12-03-2024 11:15:00 Tuesday |
481.55 479.3 |
482.6 | 474.85 | 37954 |
| 1942 | -5.15 -1.06 % |
12-03-2024 10:15:00 Tuesday |
486.95 481.8 |
486.95 | 478.9 | 39412 |
| 1943 | 0.4 0.08 % |
12-03-2024 09:15:00 Tuesday |
486.55 486.95 |
492 | 479.4 | 190118 |