| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.4 0.03 % |
17-02-2025 15:15:00 |
1477 1477.4 |
1480.35 1473 |
| -6.6 -0.45 % |
18-02-2025 09:15:00 |
1470.05 1463.45 |
1480.15 1455 |
| -1.1 -0.08 % |
18-02-2025 10:15:00 |
1465.3 1464.2 |
1472.35 1464 |
| 5.75 0.39 % |
18-02-2025 11:15:00 |
1466.25 1472 |
1477.45 1464.5 |
| -1.05 -0.07 % |
18-02-2025 12:15:00 |
1472.65 1471.6 |
1476.25 1471.05 |
| 5.7 0.39 % |
18-02-2025 13:15:00 |
1471.8 1477.5 |
1479.5 1471.8 |
| 0.2 0.01 % |
18-02-2025 14:15:00 |
1476.85 1477.05 |
1479.5 1474.25 |
| 0.1 0.01 % |
18-02-2025 15:15:00 |
1476.05 1476.15 |
1476.15 1473.95 |
| -5.15 -0.35 % |
19-02-2025 09:15:00 |
1479.1 1473.95 |
1480 1473.75 |
| -2.65 -0.18 % |
19-02-2025 10:15:00 |
1476.9 1474.25 |
1480 1473.2 |
| -0.7 -0.05 % |
19-02-2025 11:15:00 |
1474.65 1473.95 |
1475.5 1471.25 |
| 0.3 0.02 % |
19-02-2025 12:15:00 |
1473.6 1473.9 |
1474.75 1469.3 |
| 0.3 0.02 % |
19-02-2025 13:15:00 |
1473.4 1473.7 |
1474.3 1471.45 |
| 7.05 0.48 % |
19-02-2025 14:15:00 |
1472.2 1479.25 |
1481 1467.2 |
| -2.05 -0.14 % |
19-02-2025 15:15:00 |
1481.05 1479 |
1482.45 1477.05 |
| 10.45 0.71 % |
20-02-2025 09:15:00 |
1470 1480.45 |
1489.1 1470 |
| -4.35 -0.29 % |
20-02-2025 10:15:00 |
1479.35 1475 |
1483.4 1471.7 |
| -4.5 -0.31 % |
20-02-2025 11:15:00 |
1475 1470.5 |
1475 1470 |
| -1.75 -0.12 % |
20-02-2025 12:15:00 |
1470.5 1468.75 |
1471 1467.25 |
| 0.85 0.06 % |
20-02-2025 13:15:00 |
1468.55 1469.4 |
1473.65 1468.55 |
| 0.5 0.03 % |
20-02-2025 14:15:00 |
1469.5 1470 |
1473.2 1468.35 |
| -1.25 -0.09 % |
20-02-2025 15:15:00 |
1469.25 1468 |
1471.8 1468 |
| -3.35 -0.23 % |
21-02-2025 09:15:00 |
1469.75 1466.4 |
1481.1 1461.7 |
| 4.1 0.28 % |
21-02-2025 10:15:00 |
1465.75 1469.85 |
1475.85 1464.1 |
| 7.05 0.48 % |
21-02-2025 11:15:00 |
1470.7 1477.75 |
1478.05 1469.3 |
| 3.85 0.26 % |
21-02-2025 12:15:00 |
1477.15 1481 |
1484.85 1476.45 |
| 4.25 0.29 % |
21-02-2025 13:15:00 |
1481 1485.25 |
1487.45 1476 |
| 14 0.94 % |
21-02-2025 14:15:00 |
1486 1500 |
1500.25 1484.85 |
| -11.95 -0.8 % |
21-02-2025 15:15:00 |
1498.85 1486.9 |
1499.9 1483.25 |
| -0.6 -0.04 % |
24-02-2025 09:15:00 |
1488.9 1488.3 |
1488.9 1476.5 |
| 2.05 0.14 % |
24-02-2025 10:15:00 |
1485.4 1487.45 |
1488.9 1480.05 |
| 1.4 0.09 % |
24-02-2025 11:15:00 |
1487.5 1488.9 |
1489.95 1482.8 |
| -3.6 -0.24 % |
24-02-2025 12:15:00 |
1486.4 1482.8 |
1486.4 1482.4 |
| 1.05 0.07 % |
24-02-2025 13:15:00 |
1483.4 1484.45 |
1485.95 1481 |
| 0.8 0.05 % |
24-02-2025 14:15:00 |
1484.45 1485.25 |
1494.95 1483.7 |
| 0.2 0.01 % |
24-02-2025 15:15:00 |
1485.75 1485.95 |
1488.25 1481.85 |
| -10.2 -0.69 % |
25-02-2025 09:15:00 |
1485.75 1475.55 |
1485.75 1465.5 |
| -4.85 -0.33 % |
25-02-2025 10:15:00 |
1474.15 1469.3 |
1474.15 1463.75 |
| -2.5 -0.17 % |
25-02-2025 11:15:00 |
1470.25 1467.75 |
1471.85 1465.4 |
| -0.05 0 % |
25-02-2025 12:15:00 |
1467.55 1467.5 |
1474.3 1466.1 |
| 0.85 0.06 % |
25-02-2025 13:15:00 |
1466.1 1466.95 |
1468.3 1466.1 |
| 4.85 0.33 % |
25-02-2025 14:15:00 |
1466.75 1471.6 |
1472.45 1466.75 |
| -0.4 -0.03 % |
25-02-2025 15:15:00 |
1472.2 1471.8 |
1473.75 1470.55 |
| 1.55 0.11 % |
27-02-2025 09:15:00 |
1466 1467.55 |
1480 1454.95 |
| -3.2 -0.22 % |
27-02-2025 10:15:00 |
1468.65 1465.45 |
1474.15 1464.4 |
| -1.6 -0.11 % |
27-02-2025 11:15:00 |
1467 1465.4 |
1467.85 1463.1 |
| 3.55 0.24 % |
27-02-2025 12:15:00 |
1466 1469.55 |
1470.6 1464.7 |
| -1.95 -0.13 % |
27-02-2025 13:15:00 |
1469.7 1467.75 |
1470.7 1466.55 |
| 3.7 0.25 % |
27-02-2025 14:15:00 |
1467.75 1471.45 |
1473 1467.75 |
| -6.05 -0.41 % |
27-02-2025 15:15:00 |
1471.8 1465.75 |
1472.75 1463.8 |
| -44.85 -3.05 % |
28-02-2025 09:15:00 |
1468.35 1423.5 |
1468.35 1413.6 |
| 11.85 0.83 % |
28-02-2025 10:15:00 |
1425.75 1437.6 |
1439.8 1425.75 |
| 1.95 0.14 % |
28-02-2025 11:15:00 |
1437.2 1439.15 |
1442.45 1434.95 |
| -13.5 -0.94 % |
28-02-2025 12:15:00 |
1440.05 1426.55 |
1442 1425.95 |
| 2.3 0.16 % |
28-02-2025 13:15:00 |
1424.8 1427.1 |
1430.5 1420 |
| 1.35 0.09 % |
28-02-2025 14:15:00 |
1427.65 1429 |
1434.85 1425.2 |
| 0.5 0.03 % |
28-02-2025 15:15:00 |
1429 1429.5 |
1432.4 1427.75 |
| 7.3 0.51 % |
03-03-2025 09:15:00 |
1437.7 1445 |
1449.95 1426.6 |
| -6.4 -0.44 % |
03-03-2025 10:15:00 |
1445 1438.6 |
1451.8 1436.45 |
| -2.1 -0.15 % |
03-03-2025 11:15:00 |
1438.5 1436.4 |
1438.5 1431.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -95.75 | Min | 1330.05 1331 |
1350.35 | 1307 | -241 | |
| 97.2 | Max | 1929.75 1929.75 |
1935 | 1921.1 | 417336 | |
| -0.13 | Avergae | 1584.22 1584.09 |
1590.06 | 1578.12 | 3894.57 | |
| 1 | 4.3 0.23 % |
27-06-2025 15:15:00 Friday |
1845.35 1849.65 |
1850.6 | 1843.25 | 620 |
| 2 | 0 0 % |
27-06-2025 14:15:00 Friday |
1849.9 1849.9 |
1849.9 | 1849.9 | 20 |
| 3 | 0 0 % |
27-06-2025 13:15:00 Friday |
1851.15 1851.15 |
1851.15 | 1851.15 | 38 |
| 4 | 3.6 0.19 % |
27-06-2025 12:15:00 Friday |
1854.2 1857.8 |
1857.8 | 1854.2 | 99 |
| 5 | -3.05 -0.17 % |
27-06-2025 11:15:00 Friday |
1848.1 1845.05 |
1848.1 | 1845.05 | 8 |
| 6 | -1.7 -0.09 % |
27-06-2025 10:15:00 Friday |
1822.95 1821.25 |
1822.95 | 1821.25 | 312 |
| 7 | -31.85 -1.72 % |
27-06-2025 09:15:00 Friday |
1854.95 1823.1 |
1857.55 | 1815.8 | 9144 |
| 8 | -1.8 -0.1 % |
26-06-2025 15:15:00 Thursday |
1861.95 1860.15 |
1861.95 | 1857.85 | 296 |
| 9 | 0.15 0.01 % |
26-06-2025 14:15:00 Thursday |
1864.85 1865 |
1865.5 | 1863.1 | 54 |
| 10 | 0.5 0.03 % |
26-06-2025 13:15:00 Thursday |
1857 1857.5 |
1857.6 | 1857 | 111 |
| 11 | -3.95 -0.21 % |
26-06-2025 12:15:00 Thursday |
1859.95 1856 |
1859.95 | 1852.65 | 2018 |
| 12 | 6.8 0.37 % |
26-06-2025 11:15:00 Thursday |
1852.2 1859 |
1859.4 | 1849.05 | 791 |
| 13 | -6.05 -0.33 % |
26-06-2025 10:15:00 Thursday |
1855.55 1849.5 |
1859 | 1846.85 | 1580 |
| 14 | 10.2 0.55 % |
26-06-2025 09:15:00 Thursday |
1844.45 1854.65 |
1863.5 | 1844.45 | 4961 |
| 15 | -0.2 -0.01 % |
25-06-2025 15:15:00 Wednesday |
1843.85 1843.65 |
1846.55 | 1843.15 | 74 |
| 16 | -0.2 -0.01 % |
25-06-2025 14:15:00 Wednesday |
1841.75 1841.55 |
1842.8 | 1841.55 | 147 |
| 17 | -1.3 -0.07 % |
25-06-2025 13:15:00 Wednesday |
1842.1 1840.8 |
1844.5 | 1838.05 | 1747 |
| 18 | 5 0.27 % |
25-06-2025 12:15:00 Wednesday |
1839 1844 |
1845.45 | 1838.9 | 4416 |
| 19 | -0.3 -0.02 % |
25-06-2025 11:15:00 Wednesday |
1839.8 1839.5 |
1845.9 | 1838.75 | 925 |
| 20 | -1.45 -0.08 % |
25-06-2025 10:15:00 Wednesday |
1841.45 1840 |
1845 | 1840 | 2008 |
| 21 | -9.9 -0.54 % |
25-06-2025 09:15:00 Wednesday |
1849.95 1840.05 |
1849.95 | 1835 | 4959 |
| 22 | 4.05 0.22 % |
24-06-2025 15:15:00 Tuesday |
1842.45 1846.5 |
1846.5 | 1841.95 | 1216 |
| 23 | 0.2 0.01 % |
24-06-2025 14:15:00 Tuesday |
1842 1842.2 |
1845 | 1839.1 | 1213 |
| 24 | -6.95 -0.38 % |
24-06-2025 13:15:00 Tuesday |
1849.15 1842.2 |
1849.15 | 1839.95 | 2275 |
| 25 | 2.15 0.12 % |
24-06-2025 12:15:00 Tuesday |
1845.55 1847.7 |
1850.95 | 1843.35 | 2303 |
| 26 | 8.6 0.47 % |
24-06-2025 11:15:00 Tuesday |
1837.25 1845.85 |
1846.9 | 1835.4 | 3081 |
| 27 | 8.45 0.46 % |
24-06-2025 10:15:00 Tuesday |
1829.6 1838.05 |
1838.05 | 1829.6 | 1674 |
| 28 | 5.3 0.29 % |
24-06-2025 09:15:00 Tuesday |
1825.2 1830.5 |
1837.3 | 1825.2 | 3338 |
| 29 | -3.75 -0.21 % |
23-06-2025 15:15:00 Monday |
1821.6 1817.85 |
1821.6 | 1817.6 | 213 |
| 30 | 0.3 0.02 % |
23-06-2025 14:15:00 Monday |
1819.7 1820 |
1823.45 | 1816.1 | 840 |
| 31 | -7.05 -0.39 % |
23-06-2025 13:15:00 Monday |
1825 1817.95 |
1826.2 | 1817.95 | 1291 |
| 32 | 3.25 0.18 % |
23-06-2025 12:15:00 Monday |
1817.75 1821 |
1821.8 | 1815.9 | 981 |
| 33 | 2.7 0.15 % |
23-06-2025 11:15:00 Monday |
1814.75 1817.45 |
1819.35 | 1812.5 | 793 |
| 34 | 12.15 0.67 % |
23-06-2025 10:15:00 Monday |
1804.6 1816.75 |
1817.9 | 1804.6 | 1308 |
| 35 | 11.15 0.62 % |
23-06-2025 09:15:00 Monday |
1791.65 1802.8 |
1815.95 | 1791.65 | 1791 |
| 36 | -5.75 -0.32 % |
20-06-2025 15:15:00 Friday |
1809.95 1804.2 |
1817.4 | 1804.2 | 1022 |
| 37 | -3.55 -0.2 % |
20-06-2025 14:15:00 Friday |
1813.7 1810.15 |
1814.6 | 1804.6 | 1001 |
| 38 | -1.05 -0.06 % |
20-06-2025 13:15:00 Friday |
1814 1812.95 |
1815.45 | 1812.55 | 618 |
| 39 | -1.05 -0.06 % |
20-06-2025 12:15:00 Friday |
1813.85 1812.8 |
1814.8 | 1807.25 | 909 |
| 40 | -1.05 -0.06 % |
20-06-2025 11:15:00 Friday |
1815.2 1814.15 |
1820.5 | 1811.15 | 1378 |
| 41 | 7.05 0.39 % |
20-06-2025 10:15:00 Friday |
1807.6 1814.65 |
1819 | 1806.9 | 1581 |
| 42 | 41.35 2.34 % |
20-06-2025 09:15:00 Friday |
1765.9 1807.25 |
1807.4 | 1765.9 | 771 |
| 43 | 2.1 0.12 % |
19-06-2025 15:15:00 Thursday |
1789.9 1792 |
1792 | 1786.4 | 445 |
| 44 | 2 0.11 % |
19-06-2025 14:15:00 Thursday |
1788.3 1790.3 |
1795.5 | 1787.9 | 320 |
| 45 | 5.85 0.33 % |
19-06-2025 13:15:00 Thursday |
1782.7 1788.55 |
1790 | 1782 | 1165 |
| 46 | -4.05 -0.23 % |
19-06-2025 12:15:00 Thursday |
1790.25 1786.2 |
1793.25 | 1781.8 | 634 |
| 47 | -5.9 -0.33 % |
19-06-2025 11:15:00 Thursday |
1796.9 1791 |
1798 | 1791 | 641 |
| 48 | -4.4 -0.24 % |
19-06-2025 10:15:00 Thursday |
1802.3 1797.9 |
1803.1 | 1796.05 | 864 |
| 49 | 48.3 2.76 % |
19-06-2025 09:15:00 Thursday |
1751.7 1800 |
1804.9 | 1751.7 | 1362 |
| 50 | -4.1 -0.23 % |
18-06-2025 15:15:00 Wednesday |
1799.4 1795.3 |
1799.55 | 1792.15 | 188 |
| 51 | 0.05 0 % |
18-06-2025 14:15:00 Wednesday |
1798.55 1798.6 |
1799.85 | 1796.15 | 1703 |
| 52 | 2.2 0.12 % |
18-06-2025 13:15:00 Wednesday |
1793.9 1796.1 |
1799.1 | 1793.9 | 101 |
| 53 | -1.25 -0.07 % |
18-06-2025 12:15:00 Wednesday |
1795.6 1794.35 |
1795.6 | 1794.35 | 96 |
| 54 | -0.3 -0.02 % |
18-06-2025 11:15:00 Wednesday |
1799 1798.7 |
1799.95 | 1793.8 | 279 |
| 55 | -1.8 -0.1 % |
18-06-2025 10:15:00 Wednesday |
1801.45 1799.65 |
1802.4 | 1797.75 | 560 |
| 56 | 12.35 0.69 % |
18-06-2025 09:15:00 Wednesday |
1785.3 1797.65 |
1802.7 | 1785.3 | 584 |
| 57 | 2.65 0.15 % |
17-06-2025 15:15:00 Tuesday |
1798.75 1801.4 |
1801.4 | 1797.6 | 458 |
| 58 | -0.6 -0.03 % |
17-06-2025 14:15:00 Tuesday |
1801.4 1800.8 |
1804.6 | 1797.8 | 586 |
| 59 | -1.7 -0.09 % |
17-06-2025 13:15:00 Tuesday |
1804.5 1802.8 |
1805.55 | 1800.5 | 716 |
| 60 | 4.1 0.23 % |
17-06-2025 12:15:00 Tuesday |
1800.4 1804.5 |
1807.45 | 1798.25 | 507 |
| 61 | -0.65 -0.04 % |
17-06-2025 11:15:00 Tuesday |
1797.9 1797.25 |
1800.9 | 1796.25 | 509 |
| 62 | -0.95 -0.05 % |
17-06-2025 10:15:00 Tuesday |
1796.6 1795.65 |
1796.6 | 1794.8 | 275 |
| 63 | -5.75 -0.32 % |
17-06-2025 09:15:00 Tuesday |
1804.35 1798.6 |
1804.35 | 1787.05 | 1452 |
| 64 | -0.75 -0.04 % |
16-06-2025 15:15:00 Monday |
1798.1 1797.35 |
1799.7 | 1796.55 | 933 |
| 65 | 5.65 0.31 % |
16-06-2025 14:15:00 Monday |
1794 1799.65 |
1799.65 | 1793.9 | 2003 |
| 66 | 1.85 0.1 % |
16-06-2025 13:15:00 Monday |
1796.3 1798.15 |
1798.15 | 1796.3 | 10 |
| 67 | -2.25 -0.13 % |
16-06-2025 12:15:00 Monday |
1796.4 1794.15 |
1796.4 | 1794 | 539 |
| 68 | 0.7 0.04 % |
16-06-2025 11:15:00 Monday |
1793 1793.7 |
1794.5 | 1792.8 | 213 |
| 69 | 1.25 0.07 % |
16-06-2025 10:15:00 Monday |
1772 1773.25 |
1775 | 1772 | 416 |
| 70 | 36.65 2.11 % |
16-06-2025 09:15:00 Monday |
1734.15 1770.8 |
1773.3 | 1734.15 | 1198 |
| 71 | -7.8 -0.44 % |
13-06-2025 15:15:00 Friday |
1757.8 1750 |
1759.4 | 1750 | 1225 |
| 72 | -3.25 -0.18 % |
13-06-2025 14:15:00 Friday |
1760.7 1757.45 |
1761.1 | 1750 | 4253 |
| 73 | 16.6 0.95 % |
13-06-2025 13:15:00 Friday |
1744.7 1761.3 |
1766 | 1743.9 | 2880 |
| 74 | 8.6 0.49 % |
13-06-2025 12:15:00 Friday |
1737.6 1746.2 |
1748 | 1737.6 | 8911 |
| 75 | 6.1 0.35 % |
13-06-2025 11:15:00 Friday |
1731.2 1737.3 |
1738.55 | 1731 | 1724 |
| 76 | -11.25 -0.65 % |
13-06-2025 10:15:00 Friday |
1742.1 1730.85 |
1742.95 | 1729.7 | 5368 |
| 77 | -6.7 -0.38 % |
13-06-2025 09:15:00 Friday |
1749.25 1742.55 |
1749.25 | 1724 | 6705 |
| 78 | -2.9 -0.16 % |
12-06-2025 15:15:00 Thursday |
1765.3 1762.4 |
1768.05 | 1761.1 | 711 |
| 79 | -4.1 -0.23 % |
12-06-2025 14:15:00 Thursday |
1770.25 1766.15 |
1772.05 | 1763.4 | 2426 |
| 80 | -17 -0.95 % |
12-06-2025 13:15:00 Thursday |
1787.6 1770.6 |
1787.6 | 1767.2 | 1670 |
| 81 | 0.65 0.04 % |
12-06-2025 12:15:00 Thursday |
1788 1788.65 |
1789.4 | 1784.8 | 718 |
| 82 | -12.55 -0.7 % |
12-06-2025 11:15:00 Thursday |
1799.55 1787 |
1801.9 | 1782.75 | 1415 |
| 83 | -2.65 -0.15 % |
12-06-2025 10:15:00 Thursday |
1799.15 1796.5 |
1808 | 1795.1 | 1708 |
| 84 | 5.4 0.3 % |
12-06-2025 09:15:00 Thursday |
1794.1 1799.5 |
1812.65 | 1793.05 | 4806 |
| 85 | -0.25 -0.01 % |
11-06-2025 15:15:00 Wednesday |
1800.4 1800.15 |
1800.4 | 1798.8 | 20 |
| 86 | 2.15 0.12 % |
11-06-2025 14:15:00 Wednesday |
1792 1794.15 |
1794.15 | 1792 | 42 |
| 87 | -3.8 -0.21 % |
11-06-2025 13:15:00 Wednesday |
1798.5 1794.7 |
1798.5 | 1792.8 | 23 |
| 88 | 1.45 0.08 % |
11-06-2025 12:15:00 Wednesday |
1795 1796.45 |
1796.45 | 1795 | 138 |
| 89 | 0.5 0.03 % |
11-06-2025 11:15:00 Wednesday |
1791.2 1791.7 |
1792.9 | 1791.2 | 50 |
| 90 | 1.5 0.08 % |
11-06-2025 10:15:00 Wednesday |
1784.5 1786 |
1786 | 1784.5 | 51 |
| 91 | 11.15 0.63 % |
11-06-2025 09:15:00 Wednesday |
1773.05 1784.2 |
1791.4 | 1773.05 | 1942 |
| 92 | 3.65 0.2 % |
10-06-2025 15:15:00 Tuesday |
1783.15 1786.8 |
1786.8 | 1782.95 | 52 |
| 93 | 1.95 0.11 % |
10-06-2025 14:15:00 Tuesday |
1778.5 1780.45 |
1780.45 | 1778.5 | 52 |
| 94 | 2.25 0.13 % |
10-06-2025 13:15:00 Tuesday |
1776.25 1778.5 |
1780.45 | 1772 | 1444 |
| 95 | 2.6 0.15 % |
10-06-2025 12:15:00 Tuesday |
1772.45 1775.05 |
1775.05 | 1772.45 | 59 |
| 96 | 0 0 % |
10-06-2025 11:15:00 Tuesday |
1777.3 1777.3 |
1777.3 | 1777.3 | 10 |
| 97 | 3.25 0.18 % |
10-06-2025 10:15:00 Tuesday |
1779.2 1782.45 |
1782.45 | 1779.2 | 50 |
| 98 | -34.05 -1.88 % |
10-06-2025 09:15:00 Tuesday |
1813.25 1779.2 |
1813.25 | 1775.6 | 2988 |
| 99 | -4.3 -0.24 % |
09-06-2025 15:15:00 Monday |
1790.55 1786.25 |
1792.7 | 1786.25 | 1474 |
| 100 | 3.15 0.18 % |
09-06-2025 14:15:00 Monday |
1788.5 1791.65 |
1797 | 1788.5 | 5766 |
| 101 | 0.1 0.01 % |
09-06-2025 13:15:00 Monday |
1791.25 1791.35 |
1793 | 1791.25 | 83 |
| 102 | 0.4 0.02 % |
09-06-2025 12:15:00 Monday |
1793.8 1794.2 |
1794.8 | 1793.8 | 88 |
| 103 | -0.8 -0.04 % |
09-06-2025 11:15:00 Monday |
1792.65 1791.85 |
1794.35 | 1791.85 | 432 |
| 104 | -0.6 -0.03 % |
09-06-2025 10:15:00 Monday |
1776.55 1775.95 |
1778.3 | 1775.6 | 218 |
| 105 | -4.65 -0.26 % |
09-06-2025 09:15:00 Monday |
1781.1 1776.45 |
1787.95 | 1758.8 | 5091 |
| 106 | 1.45 0.08 % |
06-06-2025 15:15:00 Friday |
1780.45 1781.9 |
1781.9 | 1779.1 | 170 |
| 107 | 8.3 0.47 % |
06-06-2025 14:15:00 Friday |
1773.6 1781.9 |
1782.45 | 1771.5 | 1493 |
| 108 | -0.55 -0.03 % |
06-06-2025 13:15:00 Friday |
1768.3 1767.75 |
1768.3 | 1767.75 | 4 |
| 109 | -5.55 -0.31 % |
06-06-2025 12:15:00 Friday |
1772.35 1766.8 |
1773.55 | 1766.8 | 521 |
| 110 | 3.65 0.21 % |
06-06-2025 11:15:00 Friday |
1772.4 1776.05 |
1782 | 1769.6 | 601 |
| 111 | 12.85 0.73 % |
06-06-2025 10:15:00 Friday |
1757.55 1770.4 |
1780.4 | 1757.55 | 1181 |
| 112 | -22.8 -1.28 % |
06-06-2025 09:15:00 Friday |
1781.4 1758.6 |
1781.4 | 1751.85 | 1821 |
| 113 | -1.35 -0.08 % |
05-06-2025 15:15:00 Thursday |
1774.85 1773.5 |
1776.3 | 1773.5 | 197 |
| 114 | -0.9 -0.05 % |
05-06-2025 14:15:00 Thursday |
1777.85 1776.95 |
1779.95 | 1774.25 | 137 |
| 115 | 0.05 0 % |
05-06-2025 13:15:00 Thursday |
1785.6 1785.65 |
1785.65 | 1782.75 | 246 |
| 116 | -2.85 -0.16 % |
05-06-2025 12:15:00 Thursday |
1789.6 1786.75 |
1789.6 | 1786.75 | 904 |
| 117 | 0 0 % |
05-06-2025 11:15:00 Thursday |
1772.15 1772.15 |
1772.15 | 1772.15 | 10 |
| 118 | -4.45 -0.25 % |
05-06-2025 10:15:00 Thursday |
1775 1770.55 |
1777.05 | 1770 | 177 |
| 119 | 11 0.62 % |
05-06-2025 09:15:00 Thursday |
1766.05 1777.05 |
1777.15 | 1766 | 498 |
| 120 | 0.2 0.01 % |
04-06-2025 15:15:00 Wednesday |
1775.8 1776 |
1777 | 1775.8 | 110 |
| 121 | 0 0 % |
04-06-2025 14:15:00 Wednesday |
1770 1770 |
1770 | 1770 | 9 |
| 122 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
1768.7 1768.7 |
1768.7 | 1768.7 | 20 |
| 123 | 2.85 0.16 % |
04-06-2025 12:15:00 Wednesday |
1767.15 1770 |
1771.3 | 1766.8 | 757 |
| 124 | -1.1 -0.06 % |
04-06-2025 11:15:00 Wednesday |
1766.15 1765.05 |
1766.15 | 1765.05 | 13 |
| 125 | -0.85 -0.05 % |
04-06-2025 10:15:00 Wednesday |
1771.9 1771.05 |
1771.9 | 1771.05 | 19 |
| 126 | -5.25 -0.3 % |
04-06-2025 09:15:00 Wednesday |
1778 1772.75 |
1778 | 1767.1 | 2378 |
| 127 | -0.35 -0.02 % |
03-06-2025 15:15:00 Tuesday |
1775.35 1775 |
1775.35 | 1775 | 51 |
| 128 | -1.2 -0.07 % |
03-06-2025 14:15:00 Tuesday |
1785.75 1784.55 |
1785.75 | 1784.55 | 20 |
| 129 | 0.35 0.02 % |
03-06-2025 13:15:00 Tuesday |
1785.4 1785.75 |
1786.55 | 1783 | 371 |
| 130 | -6.2 -0.35 % |
03-06-2025 12:15:00 Tuesday |
1790 1783.8 |
1790 | 1783.25 | 597 |
| 131 | -0.75 -0.04 % |
03-06-2025 11:15:00 Tuesday |
1785.65 1784.9 |
1785.65 | 1784.9 | 19 |
| 132 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
1787.9 1787.9 |
1787.9 | 1787.9 | 5 |
| 133 | -8.7 -0.48 % |
03-06-2025 09:15:00 Tuesday |
1796.25 1787.55 |
1811.8 | 1782.8 | 2986 |
| 134 | -0.65 -0.04 % |
02-06-2025 15:15:00 Monday |
1801.8 1801.15 |
1802.8 | 1801.05 | 120 |
| 135 | -4.9 -0.27 % |
02-06-2025 14:15:00 Monday |
1808.5 1803.6 |
1812.6 | 1800.05 | 2405 |
| 136 | 0 0 % |
02-06-2025 13:15:00 Monday |
1803.9 1803.9 |
1803.9 | 1803.9 | 27 |
| 137 | -0.75 -0.04 % |
02-06-2025 12:15:00 Monday |
1810.75 1810 |
1812.55 | 1810 | 67 |
| 138 | -1.7 -0.09 % |
02-06-2025 11:15:00 Monday |
1815.15 1813.45 |
1815.15 | 1813.45 | 157 |
| 139 | -0.05 0 % |
02-06-2025 10:15:00 Monday |
1814.35 1814.3 |
1814.35 | 1812.75 | 97 |
| 140 | -6 -0.33 % |
02-06-2025 09:15:00 Monday |
1823.8 1817.8 |
1828.2 | 1808.85 | 2777 |
| 141 | -1.9 -0.1 % |
30-05-2025 15:15:00 Friday |
1814.35 1812.45 |
1817.6 | 1812.45 | 1600 |
| 142 | -1.15 -0.06 % |
30-05-2025 14:15:00 Friday |
1808.15 1807 |
1808.15 | 1806.7 | 668 |
| 143 | 0 0 % |
30-05-2025 13:15:00 Friday |
1817.15 1817.15 |
1817.15 | 1817.15 | 1 |
| 144 | 2.35 0.13 % |
30-05-2025 12:15:00 Friday |
1822.8 1825.15 |
1825.15 | 1822.8 | 12 |
| 145 | 2.35 0.13 % |
30-05-2025 11:15:00 Friday |
1822.55 1824.9 |
1825.2 | 1822.55 | 1719 |
| 146 | 1.55 0.08 % |
30-05-2025 10:15:00 Friday |
1827.45 1829 |
1829 | 1826.2 | 145 |
| 147 | 1.65 0.09 % |
30-05-2025 09:15:00 Friday |
1825.65 1827.3 |
1832 | 1820.6 | 10276 |
| 148 | -0.15 -0.01 % |
29-05-2025 15:15:00 Thursday |
1825.4 1825.25 |
1826.3 | 1824.7 | 191 |
| 149 | 0.9 0.05 % |
29-05-2025 14:15:00 Thursday |
1817.05 1817.95 |
1817.95 | 1817.05 | 18 |
| 150 | -0.45 -0.02 % |
29-05-2025 13:15:00 Thursday |
1821.15 1820.7 |
1821.15 | 1820.5 | 172 |
| 151 | -0.15 -0.01 % |
29-05-2025 12:15:00 Thursday |
1810.95 1810.8 |
1812 | 1810.8 | 242 |
| 152 | -1 -0.06 % |
29-05-2025 11:15:00 Thursday |
1805.1 1804.1 |
1805.1 | 1804.1 | 37 |
| 153 | -0.5 -0.03 % |
29-05-2025 10:15:00 Thursday |
1808.95 1808.45 |
1808.95 | 1807.5 | 103 |
| 154 | 2.5 0.14 % |
29-05-2025 09:15:00 Thursday |
1807.6 1810.1 |
1816.25 | 1801.05 | 6365 |
| 155 | 0 0 % |
28-05-2025 15:15:00 Wednesday |
1807.45 1807.45 |
1808.4 | 1806.6 | 196 |
| 156 | 0.6 0.03 % |
28-05-2025 14:15:00 Wednesday |
1807 1807.6 |
1809.9 | 1804.85 | 820 |
| 157 | -1.1 -0.06 % |
28-05-2025 13:15:00 Wednesday |
1806.1 1805 |
1806.1 | 1805 | 147 |
| 158 | 0.95 0.05 % |
28-05-2025 12:15:00 Wednesday |
1804.05 1805 |
1805.4 | 1803.95 | 25 |
| 159 | -0.6 -0.03 % |
28-05-2025 11:15:00 Wednesday |
1806.75 1806.15 |
1806.75 | 1805.3 | 44 |
| 160 | 0.95 0.05 % |
28-05-2025 10:15:00 Wednesday |
1807.7 1808.65 |
1808.8 | 1807.6 | 55 |
| 161 | -1.05 -0.06 % |
28-05-2025 09:15:00 Wednesday |
1808.8 1807.75 |
1814.55 | 1802.2 | 3973 |
| 162 | 0.65 0.04 % |
27-05-2025 15:15:00 Tuesday |
1804.15 1804.8 |
1806.8 | 1801.3 | 745 |
| 163 | 0.75 0.04 % |
27-05-2025 14:15:00 Tuesday |
1803.4 1804.15 |
1807.05 | 1801.2 | 1005 |
| 164 | 6.3 0.35 % |
27-05-2025 13:15:00 Tuesday |
1799.7 1806 |
1809 | 1798.85 | 657 |
| 165 | 2.45 0.14 % |
27-05-2025 12:15:00 Tuesday |
1801.7 1804.15 |
1806.3 | 1800 | 599 |
| 166 | -1.15 -0.06 % |
27-05-2025 11:15:00 Tuesday |
1805 1803.85 |
1808.35 | 1802.5 | 810 |
| 167 | 1.3 0.07 % |
27-05-2025 10:15:00 Tuesday |
1803.1 1804.4 |
1805.85 | 1801.4 | 2553 |
| 168 | 4 0.22 % |
27-05-2025 09:15:00 Tuesday |
1800 1804 |
1805.35 | 1794.5 | 1655 |
| 169 | 4.45 0.25 % |
26-05-2025 15:15:00 Monday |
1800.55 1805 |
1805 | 1800.05 | 645 |
| 170 | 1.7 0.09 % |
26-05-2025 14:15:00 Monday |
1801.45 1803.15 |
1803.15 | 1798.5 | 8957 |
| 171 | -3.25 -0.18 % |
26-05-2025 13:15:00 Monday |
1803.45 1800.2 |
1807.9 | 1798.85 | 12625 |
| 172 | 3.6 0.2 % |
26-05-2025 12:15:00 Monday |
1797.95 1801.55 |
1803.4 | 1797.95 | 2484 |
| 173 | 3.35 0.19 % |
26-05-2025 11:15:00 Monday |
1794.6 1797.95 |
1802.5 | 1794.6 | 2132 |
| 174 | -4.6 -0.26 % |
26-05-2025 10:15:00 Monday |
1799 1794.4 |
1799 | 1790.1 | 1659 |
| 175 | -7.1 -0.39 % |
26-05-2025 09:15:00 Monday |
1805 1797.9 |
1811.15 | 1792.65 | 5588 |
| 176 | -3.25 -0.18 % |
23-05-2025 15:15:00 Friday |
1798.45 1795.2 |
1799 | 1795.2 | 1070 |
| 177 | -2.3 -0.13 % |
23-05-2025 14:15:00 Friday |
1800.6 1798.3 |
1801.7 | 1796.8 | 2123 |
| 178 | -0.55 -0.03 % |
23-05-2025 13:15:00 Friday |
1802.3 1801.75 |
1805 | 1800 | 2175 |
| 179 | 1.45 0.08 % |
23-05-2025 12:15:00 Friday |
1799.85 1801.3 |
1804.8 | 1794.45 | 3322 |
| 180 | 8.7 0.49 % |
23-05-2025 11:15:00 Friday |
1789.65 1798.35 |
1802 | 1789.65 | 5317 |
| 181 | 10.4 0.58 % |
23-05-2025 10:15:00 Friday |
1782.65 1793.05 |
1794.6 | 1778.85 | 208945 |
| 182 | 16.75 0.95 % |
23-05-2025 09:15:00 Friday |
1765 1781.75 |
1791.95 | 1764.2 | 5226 |
| 183 | 1.6 0.09 % |
22-05-2025 15:15:00 Thursday |
1758.9 1760.5 |
1767.55 | 1758.9 | 303 |
| 184 | 11 0.63 % |
22-05-2025 14:15:00 Thursday |
1747.2 1758.2 |
1759.85 | 1745 | 997 |
| 185 | 0 0 % |
22-05-2025 13:15:00 Thursday |
1750 1750 |
1750 | 1746.4 | 225 |
| 186 | -2.9 -0.17 % |
22-05-2025 12:15:00 Thursday |
1748.9 1746 |
1748.9 | 1742 | 440 |
| 187 | 0.3 0.02 % |
22-05-2025 11:15:00 Thursday |
1748.3 1748.6 |
1748.6 | 1742.7 | 225 |
| 188 | -9.1 -0.52 % |
22-05-2025 10:15:00 Thursday |
1754.8 1745.7 |
1755 | 1745 | 255 |
| 189 | -16.7 -0.94 % |
22-05-2025 09:15:00 Thursday |
1769.15 1752.45 |
1769.15 | 1745.55 | 2228 |
| 190 | -1.35 -0.08 % |
21-05-2025 15:15:00 Wednesday |
1763.35 1762 |
1765.55 | 1761.9 | 560 |
| 191 | -2.25 -0.13 % |
21-05-2025 14:15:00 Wednesday |
1767.1 1764.85 |
1767.55 | 1762.75 | 502 |
| 192 | 0.6 0.03 % |
21-05-2025 13:15:00 Wednesday |
1765.4 1766 |
1769.7 | 1763.75 | 1465 |
| 193 | 3 0.17 % |
21-05-2025 12:15:00 Wednesday |
1763.4 1766.4 |
1770.25 | 1762 | 391 |
| 194 | -7.9 -0.45 % |
21-05-2025 11:15:00 Wednesday |
1771.3 1763.4 |
1778.1 | 1763.3 | 1569 |
| 195 | 8.05 0.46 % |
21-05-2025 10:15:00 Wednesday |
1763.95 1772 |
1772 | 1763.95 | 1297 |
| 196 | -0.05 0 % |
21-05-2025 09:15:00 Wednesday |
1762 1761.95 |
1766.3 | 1755.9 | 2372 |
| 197 | -2.75 -0.16 % |
20-05-2025 15:15:00 Tuesday |
1758.65 1755.9 |
1761.6 | 1755.9 | 419 |
| 198 | -3.8 -0.22 % |
20-05-2025 14:15:00 Tuesday |
1761.7 1757.9 |
1761.7 | 1753.55 | 2158 |
| 199 | -3.8 -0.22 % |
20-05-2025 13:15:00 Tuesday |
1765.65 1761.85 |
1767.95 | 1760.7 | 768 |
| 200 | -1.9 -0.11 % |
20-05-2025 12:15:00 Tuesday |
1770.25 1768.35 |
1771.15 | 1765.25 | 533 |
| 201 | -2.3 -0.13 % |
20-05-2025 11:15:00 Tuesday |
1770.8 1768.5 |
1772.15 | 1766.8 | 543 |
| 202 | 4.9 0.28 % |
20-05-2025 10:15:00 Tuesday |
1768.1 1773 |
1773 | 1767.5 | 564 |
| 203 | -6.4 -0.36 % |
20-05-2025 09:15:00 Tuesday |
1773.5 1767.1 |
1775.05 | 1762.85 | 1288 |
| 204 | 0.3 0.02 % |
19-05-2025 15:15:00 Monday |
1769.95 1770.25 |
1770.25 | 1769.95 | 39 |
| 205 | 0.65 0.04 % |
19-05-2025 14:15:00 Monday |
1770.75 1771.4 |
1771.4 | 1770.75 | 19 |
| 206 | 0 0 % |
19-05-2025 13:15:00 Monday |
1771.15 1771.15 |
1771.15 | 1771.15 | 10 |
| 207 | 0 0 % |
19-05-2025 12:15:00 Monday |
1772 1772 |
1772 | 1771.1 | 13 |
| 208 | -0.5 -0.03 % |
19-05-2025 11:15:00 Monday |
1770.2 1769.7 |
1772.6 | 1769.7 | 313 |
| 209 | 0 0 % |
19-05-2025 10:15:00 Monday |
1770.1 1770.1 |
1770.1 | 1770.1 | 2 |
| 210 | -2.55 -0.14 % |
19-05-2025 09:15:00 Monday |
1772.65 1770.1 |
1781.05 | 1768.8 | 899 |
| 211 | -2.6 -0.15 % |
16-05-2025 15:15:00 Friday |
1775 1772.4 |
1778.1 | 1770 | 1677 |
| 212 | 0.15 0.01 % |
16-05-2025 14:15:00 Friday |
1772.5 1772.65 |
1775 | 1768 | 1425 |
| 213 | 0.75 0.04 % |
16-05-2025 13:15:00 Friday |
1771.75 1772.5 |
1774 | 1770.65 | 3256 |
| 214 | -3 -0.17 % |
16-05-2025 12:15:00 Friday |
1776 1773 |
1776 | 1771.6 | 848 |
| 215 | 0.35 0.02 % |
16-05-2025 11:15:00 Friday |
1779.15 1779.5 |
1781.1 | 1778.8 | 210 |
| 216 | -6.1 -0.34 % |
16-05-2025 10:15:00 Friday |
1786.9 1780.8 |
1786.95 | 1777 | 1054 |
| 217 | 3.25 0.18 % |
16-05-2025 09:15:00 Friday |
1784.95 1788.2 |
1790.5 | 1777.75 | 3640 |
| 218 | -4.6 -0.26 % |
15-05-2025 15:15:00 Thursday |
1784.6 1780 |
1784.6 | 1780 | 1722 |
| 219 | 4.3 0.24 % |
15-05-2025 14:15:00 Thursday |
1781.9 1786.2 |
1788.1 | 1780.5 | 1031 |
| 220 | 8.95 0.5 % |
15-05-2025 13:15:00 Thursday |
1772.55 1781.5 |
1782.9 | 1770.1 | 1841 |
| 221 | 6.8 0.39 % |
15-05-2025 12:15:00 Thursday |
1765 1771.8 |
1774.45 | 1758.2 | 1387 |
| 222 | 13.45 0.77 % |
15-05-2025 11:15:00 Thursday |
1747 1760.45 |
1762.6 | 1747 | 504 |
| 223 | 10.25 0.59 % |
15-05-2025 10:15:00 Thursday |
1740.8 1751.05 |
1760 | 1739.45 | 1006 |
| 224 | -10.1 -0.58 % |
15-05-2025 09:15:00 Thursday |
1752.35 1742.25 |
1756 | 1737 | 3348 |
| 225 | -3.45 -0.2 % |
14-05-2025 15:15:00 Wednesday |
1755.75 1752.3 |
1755.75 | 1752.3 | 342 |
| 226 | 3.8 0.22 % |
14-05-2025 14:15:00 Wednesday |
1751.65 1755.45 |
1757.2 | 1750.8 | 643 |
| 227 | 0.2 0.01 % |
14-05-2025 13:15:00 Wednesday |
1752.95 1753.15 |
1756 | 1751.85 | 1382 |
| 228 | 2.65 0.15 % |
14-05-2025 12:15:00 Wednesday |
1752 1754.65 |
1754.65 | 1747.6 | 89 |
| 229 | -0.4 -0.02 % |
14-05-2025 11:15:00 Wednesday |
1749.7 1749.3 |
1755.6 | 1749 | 539 |
| 230 | 2.45 0.14 % |
14-05-2025 10:15:00 Wednesday |
1748.55 1751 |
1751 | 1745.45 | 1439 |
| 231 | -3.9 -0.22 % |
14-05-2025 09:15:00 Wednesday |
1749.9 1746 |
1750 | 1739 | 3520 |
| 232 | 8.55 0.49 % |
13-05-2025 15:15:00 Tuesday |
1739 1747.55 |
1747.55 | 1737.45 | 526 |
| 233 | -11.35 -0.65 % |
13-05-2025 14:15:00 Tuesday |
1750.05 1738.7 |
1750.05 | 1738.7 | 343 |
| 234 | -0.4 -0.02 % |
13-05-2025 13:15:00 Tuesday |
1750.4 1750 |
1751.95 | 1749.65 | 120 |
| 235 | 2.85 0.16 % |
13-05-2025 12:15:00 Tuesday |
1748.6 1751.45 |
1753 | 1748.6 | 315 |
| 236 | 13.65 0.79 % |
13-05-2025 11:15:00 Tuesday |
1735.25 1748.9 |
1750 | 1732.45 | 1457 |
| 237 | -8.45 -0.48 % |
13-05-2025 10:15:00 Tuesday |
1743.85 1735.4 |
1743.85 | 1733.8 | 2337 |
| 238 | 16.25 0.94 % |
13-05-2025 09:15:00 Tuesday |
1729.15 1745.4 |
1755.95 | 1729.15 | 1163 |
| 239 | -6.1 -0.35 % |
12-05-2025 15:15:00 Monday |
1752.45 1746.35 |
1754.65 | 1745.25 | 1286 |
| 240 | 2.05 0.12 % |
12-05-2025 14:15:00 Monday |
1750.4 1752.45 |
1753 | 1746.7 | 1411 |
| 241 | 0.7 0.04 % |
12-05-2025 13:15:00 Monday |
1747.6 1748.3 |
1751.7 | 1743.35 | 4741 |
| 242 | 1 0.06 % |
12-05-2025 12:15:00 Monday |
1745.95 1746.95 |
1749 | 1742.3 | 1330 |
| 243 | -1.5 -0.09 % |
12-05-2025 11:15:00 Monday |
1748.9 1747.4 |
1755 | 1745.5 | 1259 |
| 244 | -0.05 0 % |
12-05-2025 10:15:00 Monday |
1748.35 1748.3 |
1754 | 1747.9 | 757 |
| 245 | 8.05 0.46 % |
12-05-2025 09:15:00 Monday |
1737.35 1745.4 |
1750.95 | 1725.85 | 9766 |
| 246 | 2.6 0.15 % |
09-05-2025 15:15:00 Friday |
1698.4 1701 |
1704.15 | 1696.8 | 974 |
| 247 | -2.65 -0.16 % |
09-05-2025 14:15:00 Friday |
1701.15 1698.5 |
1703.7 | 1696.85 | 1162 |
| 248 | 0.75 0.04 % |
09-05-2025 13:15:00 Friday |
1699.45 1700.2 |
1702.65 | 1693.25 | 1140 |
| 249 | -7.7 -0.45 % |
09-05-2025 12:15:00 Friday |
1706.55 1698.85 |
1707.8 | 1698.15 | 791 |
| 250 | -0.2 -0.01 % |
09-05-2025 11:15:00 Friday |
1707.2 1707 |
1717 | 1701 | 1191 |
| 251 | -13.3 -0.77 % |
09-05-2025 10:15:00 Friday |
1721.9 1708.6 |
1722.8 | 1706 | 1907 |
| 252 | 58.7 3.53 % |
09-05-2025 09:15:00 Friday |
1663.2 1721.9 |
1727.8 | 1663.2 | 6835 |
| 253 | -12.8 -0.74 % |
08-05-2025 15:15:00 Thursday |
1732.8 1720 |
1733.05 | 1720 | 500 |
| 254 | -5.95 -0.34 % |
08-05-2025 14:15:00 Thursday |
1739.55 1733.6 |
1740.05 | 1728.2 | 1973 |
| 255 | 0.75 0.04 % |
08-05-2025 13:15:00 Thursday |
1739.35 1740.1 |
1741.45 | 1733.45 | 644 |
| 256 | 1.55 0.09 % |
08-05-2025 12:15:00 Thursday |
1735.5 1737.05 |
1740 | 1734.55 | 219 |
| 257 | 2.1 0.12 % |
08-05-2025 11:15:00 Thursday |
1733.65 1735.75 |
1739.7 | 1732.1 | 339 |
| 258 | -1.8 -0.1 % |
08-05-2025 10:15:00 Thursday |
1731.3 1729.5 |
1733.7 | 1729 | 326 |
| 259 | -5.45 -0.31 % |
08-05-2025 09:15:00 Thursday |
1739.25 1733.8 |
1739.65 | 1727 | 579 |
| 260 | 0.5 0.03 % |
07-05-2025 15:15:00 Wednesday |
1744.9 1745.4 |
1746 | 1740.2 | 375 |
| 261 | -6.55 -0.37 % |
07-05-2025 14:15:00 Wednesday |
1750 1743.45 |
1750 | 1741.6 | 579 |
| 262 | -1.2 -0.07 % |
07-05-2025 13:15:00 Wednesday |
1749.2 1748 |
1749.2 | 1741 | 280 |
| 263 | -8 -0.46 % |
07-05-2025 12:15:00 Wednesday |
1753.6 1745.6 |
1753.6 | 1745.5 | 315 |
| 264 | 16.7 0.96 % |
07-05-2025 11:15:00 Wednesday |
1738.3 1755 |
1755 | 1738.3 | 1042 |
| 265 | 11.7 0.68 % |
07-05-2025 10:15:00 Wednesday |
1725.7 1737.4 |
1742 | 1725 | 1008 |
| 266 | 57.2 3.41 % |
07-05-2025 09:15:00 Wednesday |
1675.4 1732.6 |
1744.4 | 1675.4 | 4076 |
| 267 | -3.2 -0.19 % |
06-05-2025 15:15:00 Tuesday |
1728 1724.8 |
1729.8 | 1721.8 | 2724 |
| 268 | -2.4 -0.14 % |
06-05-2025 14:15:00 Tuesday |
1730.5 1728.1 |
1730.8 | 1722.3 | 5434 |
| 269 | 9.85 0.57 % |
06-05-2025 13:15:00 Tuesday |
1721.2 1731.05 |
1741.4 | 1718.4 | 5577 |
| 270 | -25.45 -1.45 % |
06-05-2025 12:15:00 Tuesday |
1750 1724.55 |
1754.6 | 1719.45 | 4876 |
| 271 | -3.4 -0.19 % |
06-05-2025 11:15:00 Tuesday |
1756.4 1753 |
1756.4 | 1746 | 2518 |
| 272 | -8.75 -0.5 % |
06-05-2025 10:15:00 Tuesday |
1764 1755.25 |
1765.15 | 1754.3 | 2363 |
| 273 | -10.35 -0.58 % |
06-05-2025 09:15:00 Tuesday |
1776.1 1765.75 |
1798 | 1762.05 | 11538 |
| 274 | 0.6 0.03 % |
05-05-2025 15:15:00 Monday |
1767.4 1768 |
1771.3 | 1767.35 | 843 |
| 275 | -7.35 -0.41 % |
05-05-2025 14:15:00 Monday |
1778.35 1771 |
1778.9 | 1770 | 2827 |
| 276 | 0 0 % |
05-05-2025 13:15:00 Monday |
1778.35 1778.35 |
1778.35 | 1773.75 | 3127 |
| 277 | -1.25 -0.07 % |
05-05-2025 12:15:00 Monday |
1775 1773.75 |
1776.15 | 1770 | 3072 |
| 278 | -2.05 -0.12 % |
05-05-2025 11:15:00 Monday |
1776.45 1774.4 |
1778.35 | 1770 | 836 |
| 279 | 7 0.4 % |
05-05-2025 10:15:00 Monday |
1772 1779 |
1780 | 1770.1 | 631 |
| 280 | 6.5 0.37 % |
05-05-2025 09:15:00 Monday |
1763.95 1770.45 |
1788.6 | 1763.95 | 3240 |
| 281 | -1.8 -0.1 % |
02-05-2025 15:15:00 Friday |
1765.25 1763.45 |
1766.05 | 1762 | 667 |
| 282 | 2.7 0.15 % |
02-05-2025 14:15:00 Friday |
1762.5 1765.2 |
1768.3 | 1758.65 | 1346 |
| 283 | 5.35 0.3 % |
02-05-2025 13:15:00 Friday |
1755 1760.35 |
1763.4 | 1753.85 | 976 |
| 284 | -4.3 -0.24 % |
02-05-2025 12:15:00 Friday |
1759 1754.7 |
1760 | 1749.2 | 2297 |
| 285 | -7.75 -0.44 % |
02-05-2025 11:15:00 Friday |
1765.65 1757.9 |
1765.75 | 1754.1 | 1491 |
| 286 | -2.4 -0.14 % |
02-05-2025 10:15:00 Friday |
1770.7 1768.3 |
1772.8 | 1764 | 1481 |
| 287 | 5.25 0.3 % |
02-05-2025 09:15:00 Friday |
1765.8 1771.05 |
1776.5 | 1760.7 | 4084 |
| 288 | -6.1 -0.34 % |
30-04-2025 15:15:00 Wednesday |
1771.1 1765 |
1771.2 | 1752.3 | 9920 |
| 289 | 9 0.51 % |
30-04-2025 14:15:00 Wednesday |
1762 1771 |
1771 | 1759.65 | 2714 |
| 290 | 4.75 0.27 % |
30-04-2025 13:15:00 Wednesday |
1757.85 1762.6 |
1766.4 | 1754.25 | 6025 |
| 291 | 2.75 0.16 % |
30-04-2025 12:15:00 Wednesday |
1751.5 1754.25 |
1758 | 1748.2 | 2128 |
| 292 | 1.9 0.11 % |
30-04-2025 11:15:00 Wednesday |
1748.1 1750 |
1759 | 1744.15 | 3769 |
| 293 | 0.35 0.02 % |
30-04-2025 10:15:00 Wednesday |
1748.1 1748.45 |
1751.45 | 1738.55 | 2720 |
| 294 | 28.85 1.68 % |
30-04-2025 09:15:00 Wednesday |
1717.15 1746 |
1750.85 | 1717.15 | 5015 |
| 295 | -6.25 -0.36 % |
29-04-2025 15:15:00 Tuesday |
1729.35 1723.1 |
1731.05 | 1723.1 | 1299 |
| 296 | 0.95 0.05 % |
29-04-2025 14:15:00 Tuesday |
1729.3 1730.25 |
1739.95 | 1728.3 | 2821 |
| 297 | 3.65 0.21 % |
29-04-2025 13:15:00 Tuesday |
1725.45 1729.1 |
1732.8 | 1721 | 2207 |
| 298 | -0.85 -0.05 % |
29-04-2025 12:15:00 Tuesday |
1725 1724.15 |
1729.55 | 1723 | 2450 |
| 299 | -12.1 -0.7 % |
29-04-2025 11:15:00 Tuesday |
1738.1 1726 |
1738.1 | 1726 | 2721 |
| 300 | -2.1 -0.12 % |
29-04-2025 10:15:00 Tuesday |
1738.5 1736.4 |
1740.05 | 1736.4 | 204 |
| 301 | 19.15 1.11 % |
29-04-2025 09:15:00 Tuesday |
1721.3 1740.45 |
1764.9 | 1721.3 | 21482 |
| 302 | 0.75 0.04 % |
28-04-2025 15:15:00 Monday |
1729 1729.75 |
1730 | 1728.8 | 979 |
| 303 | -1.45 -0.09 % |
28-04-2025 14:15:00 Monday |
1700.55 1699.1 |
1700.6 | 1699.1 | 116 |
| 304 | 0.95 0.06 % |
28-04-2025 13:15:00 Monday |
1697 1697.95 |
1700 | 1696.4 | 292 |
| 305 | 1.7 0.1 % |
28-04-2025 12:15:00 Monday |
1695.3 1697 |
1704.5 | 1694.95 | 3407 |
| 306 | 0.65 0.04 % |
28-04-2025 11:15:00 Monday |
1689.85 1690.5 |
1691.2 | 1688.75 | 47 |
| 307 | 1 0.06 % |
28-04-2025 10:15:00 Monday |
1712 1713 |
1714.2 | 1711.65 | 811 |
| 308 | 16.85 1 % |
28-04-2025 09:15:00 Monday |
1692.9 1709.75 |
1713.85 | 1683 | 24332 |
| 309 | -3.8 -0.22 % |
25-04-2025 15:15:00 Friday |
1695 1691.2 |
1696.15 | 1686.6 | 20162 |
| 310 | 5 0.3 % |
25-04-2025 14:15:00 Friday |
1690 1695 |
1703.9 | 1682 | 57953 |
| 311 | 0.95 0.06 % |
25-04-2025 13:15:00 Friday |
1688.4 1689.35 |
1697 | 1685 | 35415 |
| 312 | 8 0.48 % |
25-04-2025 12:15:00 Friday |
1680 1688 |
1690 | 1675.25 | 27669 |
| 313 | -1.15 -0.07 % |
25-04-2025 11:15:00 Friday |
1679.95 1678.8 |
1683 | 1666 | 29335 |
| 314 | 19.65 1.18 % |
25-04-2025 10:15:00 Friday |
1661.15 1680.8 |
1687.75 | 1661 | 64340 |
| 315 | -55.3 -3.22 % |
25-04-2025 09:15:00 Friday |
1715.3 1660 |
1763 | 1651.8 | 240555 |
| 316 | 3.5 0.22 % |
24-04-2025 15:15:00 Thursday |
1608 1611.5 |
1614.9 | 1604 | 938 |
| 317 | -7.7 -0.48 % |
24-04-2025 14:15:00 Thursday |
1614.85 1607.15 |
1617.05 | 1606.7 | 1739 |
| 318 | -0.3 -0.02 % |
24-04-2025 13:15:00 Thursday |
1615 1614.7 |
1620 | 1613.25 | 1374 |
| 319 | -4.95 -0.31 % |
24-04-2025 12:15:00 Thursday |
1619.75 1614.8 |
1620.5 | 1614.3 | 2239 |
| 320 | -5.5 -0.34 % |
24-04-2025 11:15:00 Thursday |
1623.9 1618.4 |
1624.8 | 1615 | 3092 |
| 321 | -5.85 -0.36 % |
24-04-2025 10:15:00 Thursday |
1629.15 1623.3 |
1636.35 | 1622.35 | 3632 |
| 322 | 11.9 0.74 % |
24-04-2025 09:15:00 Thursday |
1615.2 1627.1 |
1628.95 | 1603.7 | 5159 |
| 323 | 3.95 0.24 % |
23-04-2025 15:15:00 Wednesday |
1614.55 1618.5 |
1622.4 | 1613.3 | 1408 |
| 324 | 0.15 0.01 % |
23-04-2025 14:15:00 Wednesday |
1613.75 1613.9 |
1617 | 1610.2 | 1188 |
| 325 | 3.75 0.23 % |
23-04-2025 13:15:00 Wednesday |
1611.05 1614.8 |
1616.6 | 1611.05 | 330 |
| 326 | -0.7 -0.04 % |
23-04-2025 12:15:00 Wednesday |
1610.9 1610.2 |
1615 | 1610 | 897 |
| 327 | 1.95 0.12 % |
23-04-2025 11:15:00 Wednesday |
1607.35 1609.3 |
1611.7 | 1606.8 | 804 |
| 328 | -3.5 -0.22 % |
23-04-2025 10:15:00 Wednesday |
1608.5 1605 |
1610.8 | 1601.65 | 1615 |
| 329 | -29.55 -1.8 % |
23-04-2025 09:15:00 Wednesday |
1637.2 1607.65 |
1637.2 | 1604.2 | 2928 |
| 330 | 0.95 0.06 % |
22-04-2025 15:15:00 Tuesday |
1618.6 1619.55 |
1620.1 | 1618.3 | 49 |
| 331 | -1.3 -0.08 % |
22-04-2025 14:15:00 Tuesday |
1617.75 1616.45 |
1617.75 | 1616.45 | 2 |
| 332 | 3.3 0.2 % |
22-04-2025 13:15:00 Tuesday |
1614.45 1617.75 |
1619.2 | 1612.8 | 1751 |
| 333 | -14.35 -0.88 % |
22-04-2025 12:15:00 Tuesday |
1628.8 1614.45 |
1629.15 | 1614.45 | 2089 |
| 334 | 6.15 0.38 % |
22-04-2025 11:15:00 Tuesday |
1624.6 1630.75 |
1630.75 | 1623.9 | 1545 |
| 335 | -12 -0.73 % |
22-04-2025 10:15:00 Tuesday |
1638.35 1626.35 |
1639.3 | 1622.05 | 2073 |
| 336 | 20 1.24 % |
22-04-2025 09:15:00 Tuesday |
1616.5 1636.5 |
1636.5 | 1616.5 | 5838 |
| 337 | 1.45 0.09 % |
21-04-2025 15:15:00 Monday |
1627 1628.45 |
1629.25 | 1625.15 | 171 |
| 338 | 2.3 0.14 % |
21-04-2025 14:15:00 Monday |
1621.2 1623.5 |
1623.5 | 1621.2 | 348 |
| 339 | 8.4 0.52 % |
21-04-2025 13:15:00 Monday |
1614.1 1622.5 |
1622.5 | 1611.45 | 2676 |
| 340 | -0.65 -0.04 % |
21-04-2025 12:15:00 Monday |
1615.45 1614.8 |
1617.9 | 1613.95 | 923 |
| 341 | -4.95 -0.31 % |
21-04-2025 11:15:00 Monday |
1620.4 1615.45 |
1623.4 | 1614.6 | 2045 |
| 342 | 9.3 0.58 % |
21-04-2025 10:15:00 Monday |
1610.1 1619.4 |
1621.95 | 1610.1 | 4779 |
| 343 | -12.35 -0.76 % |
21-04-2025 09:15:00 Monday |
1623.5 1611.15 |
1623.5 | 1593.8 | 6771 |
| 344 | -8 -0.5 % |
17-04-2025 15:15:00 Thursday |
1608.7 1600.7 |
1612.2 | 1600.7 | 1524 |
| 345 | 18.25 1.15 % |
17-04-2025 14:15:00 Thursday |
1589.75 1608 |
1610 | 1589.75 | 2633 |
| 346 | 4.6 0.29 % |
17-04-2025 13:15:00 Thursday |
1587.45 1592.05 |
1593 | 1586.6 | 993 |
| 347 | 3.2 0.2 % |
17-04-2025 12:15:00 Thursday |
1583.2 1586.4 |
1589 | 1579.85 | 2316 |
| 348 | 28.1 1.81 % |
17-04-2025 11:15:00 Thursday |
1556 1584.1 |
1584.25 | 1556 | 3978 |
| 349 | -0.25 -0.02 % |
17-04-2025 10:15:00 Thursday |
1555.25 1555 |
1558 | 1551 | 780 |
| 350 | 4.95 0.32 % |
17-04-2025 09:15:00 Thursday |
1550.05 1555 |
1562.3 | 1548.9 | 989 |
| 351 | 2.2 0.14 % |
16-04-2025 15:15:00 Wednesday |
1565.8 1568 |
1568 | 1561.75 | 1553 |
| 352 | -1.6 -0.1 % |
16-04-2025 14:15:00 Wednesday |
1565.5 1563.9 |
1567.4 | 1563.9 | 1165 |
| 353 | 3.55 0.23 % |
16-04-2025 13:15:00 Wednesday |
1562.6 1566.15 |
1570.8 | 1560 | 985 |
| 354 | -7.45 -0.47 % |
16-04-2025 12:15:00 Wednesday |
1572.25 1564.8 |
1576 | 1564.8 | 2354 |
| 355 | -0.2 -0.01 % |
16-04-2025 11:15:00 Wednesday |
1572 1571.8 |
1576.3 | 1567.2 | 1470 |
| 356 | -0.35 -0.02 % |
16-04-2025 10:15:00 Wednesday |
1570 1569.65 |
1575 | 1564.8 | 1720 |
| 357 | 10.65 0.68 % |
16-04-2025 09:15:00 Wednesday |
1557.95 1568.6 |
1571.05 | 1550 | 2645 |
| 358 | 0.35 0.02 % |
15-04-2025 15:15:00 Tuesday |
1561.9 1562.25 |
1568.3 | 1561 | 1930 |
| 359 | -7.8 -0.5 % |
15-04-2025 14:15:00 Tuesday |
1569.7 1561.9 |
1573.5 | 1561.1 | 4020 |
| 360 | 0 0 % |
15-04-2025 13:15:00 Tuesday |
1569.5 1569.5 |
1573.15 | 1565.9 | 1787 |
| 361 | 5.1 0.33 % |
15-04-2025 12:15:00 Tuesday |
1564.5 1569.6 |
1569.95 | 1561.7 | 2793 |
| 362 | 13.1 0.84 % |
15-04-2025 11:15:00 Tuesday |
1550.9 1564 |
1564.5 | 1550.9 | 3037 |
| 363 | -1.7 -0.11 % |
15-04-2025 10:15:00 Tuesday |
1552.7 1551 |
1559.7 | 1550.6 | 2325 |
| 364 | 19.8 1.29 % |
15-04-2025 09:15:00 Tuesday |
1535.15 1554.95 |
1563 | 1526.15 | 8452 |
| 365 | 5.2 0.34 % |
11-04-2025 15:15:00 Friday |
1521.95 1527.15 |
1527.15 | 1521.2 | 538 |
| 366 | -1.35 -0.09 % |
11-04-2025 14:15:00 Friday |
1523.45 1522.1 |
1523.5 | 1517.05 | 549 |
| 367 | 1.2 0.08 % |
11-04-2025 13:15:00 Friday |
1522.25 1523.45 |
1524.9 | 1522 | 574 |
| 368 | 3.4 0.22 % |
11-04-2025 12:15:00 Friday |
1521.75 1525.15 |
1526 | 1521.75 | 130 |
| 369 | 3.65 0.24 % |
11-04-2025 11:15:00 Friday |
1521.45 1525.1 |
1525.35 | 1521.4 | 249 |
| 370 | -0.5 -0.03 % |
11-04-2025 10:15:00 Friday |
1524.05 1523.55 |
1524.05 | 1509.35 | 1198 |
| 371 | 6.65 0.44 % |
11-04-2025 09:15:00 Friday |
1516.4 1523.05 |
1530 | 1503.7 | 3513 |
| 372 | 3.8 0.26 % |
09-04-2025 15:15:00 Wednesday |
1481.2 1485 |
1485 | 1480 | 373 |
| 373 | -6.55 -0.44 % |
09-04-2025 14:15:00 Wednesday |
1489 1482.45 |
1490 | 1480 | 513 |
| 374 | 0.3 0.02 % |
09-04-2025 13:15:00 Wednesday |
1488.75 1489.05 |
1490.4 | 1484.95 | 241 |
| 375 | 0.45 0.03 % |
09-04-2025 12:15:00 Wednesday |
1489 1489.45 |
1492 | 1487.45 | 427 |
| 376 | 4.95 0.33 % |
09-04-2025 11:15:00 Wednesday |
1485.15 1490.1 |
1490.1 | 1475.5 | 1839 |
| 377 | -3.2 -0.22 % |
09-04-2025 10:15:00 Wednesday |
1487.6 1484.4 |
1490.55 | 1477.2 | 1800 |
| 378 | -0.1 -0.01 % |
09-04-2025 09:15:00 Wednesday |
1488.2 1488.1 |
1500.3 | 1478 | 4283 |
| 379 | 0.65 0.04 % |
08-04-2025 15:15:00 Tuesday |
1488.6 1489.25 |
1495.7 | 1487.45 | 1315 |
| 380 | 19.55 1.33 % |
08-04-2025 14:15:00 Tuesday |
1469.3 1488.85 |
1491.3 | 1469.3 | 2884 |
| 381 | 2.35 0.16 % |
08-04-2025 13:15:00 Tuesday |
1467.35 1469.7 |
1474.3 | 1466 | 4656 |
| 382 | 1 0.07 % |
08-04-2025 12:15:00 Tuesday |
1466.35 1467.35 |
1471.25 | 1464.1 | 726 |
| 383 | -1.05 -0.07 % |
08-04-2025 11:15:00 Tuesday |
1468.25 1467.2 |
1468.25 | 1459 | 2435 |
| 384 | 7.1 0.49 % |
08-04-2025 10:15:00 Tuesday |
1462 1469.1 |
1473 | 1459.65 | 3083 |
| 385 | -24.95 -1.68 % |
08-04-2025 09:15:00 Tuesday |
1486.95 1462 |
1496.7 | 1459.4 | 4656 |
| 386 | 2.15 0.15 % |
07-04-2025 15:15:00 Monday |
1461.4 1463.55 |
1469.75 | 1458.6 | 551 |
| 387 | 10.35 0.71 % |
07-04-2025 14:15:00 Monday |
1450 1460.35 |
1462 | 1447 | 578 |
| 388 | 1.7 0.12 % |
07-04-2025 13:15:00 Monday |
1448.3 1450 |
1460 | 1447 | 605 |
| 389 | -10.1 -0.69 % |
07-04-2025 12:15:00 Monday |
1459.85 1449.75 |
1459.85 | 1448.85 | 1397 |
| 390 | -5.75 -0.39 % |
07-04-2025 11:15:00 Monday |
1467.65 1461.9 |
1471.15 | 1459 | 969 |
| 391 | 4.05 0.28 % |
07-04-2025 10:15:00 Monday |
1465.45 1469.5 |
1474.75 | 1461.6 | 1791 |
| 392 | -19.35 -1.31 % |
07-04-2025 09:15:00 Monday |
1482.35 1463 |
1484.95 | 1434 | 7514 |
| 393 | -0.95 -0.06 % |
04-04-2025 15:15:00 Friday |
1512.55 1511.6 |
1513.5 | 1511 | 365 |
| 394 | 8.2 0.54 % |
04-04-2025 14:15:00 Friday |
1505.65 1513.85 |
1515 | 1505.65 | 1246 |
| 395 | -10.2 -0.67 % |
04-04-2025 13:15:00 Friday |
1514.95 1504.75 |
1515.9 | 1501 | 667 |
| 396 | -12.9 -0.85 % |
04-04-2025 12:15:00 Friday |
1525.3 1512.4 |
1525.3 | 1512.4 | 439 |
| 397 | -12.05 -0.79 % |
04-04-2025 11:15:00 Friday |
1533.75 1521.7 |
1535.3 | 1520 | 447 |
| 398 | 19.5 1.29 % |
04-04-2025 10:15:00 Friday |
1514.25 1533.75 |
1535 | 1513.75 | 1066 |
| 399 | -19.6 -1.28 % |
04-04-2025 09:15:00 Friday |
1535.7 1516.1 |
1545 | 1516.1 | 4021 |
| 400 | 3.2 0.21 % |
03-04-2025 15:15:00 Thursday |
1542.8 1546 |
1546 | 1537.8 | 1176 |
| 401 | -8.9 -0.57 % |
03-04-2025 14:15:00 Thursday |
1551.15 1542.25 |
1551.3 | 1541.8 | 549 |
| 402 | -1.5 -0.1 % |
03-04-2025 13:15:00 Thursday |
1550.35 1548.85 |
1552 | 1545.55 | 885 |
| 403 | 6.1 0.39 % |
03-04-2025 12:15:00 Thursday |
1545.45 1551.55 |
1554.6 | 1544.05 | 1261 |
| 404 | 0.05 0 % |
03-04-2025 11:15:00 Thursday |
1545.3 1545.35 |
1551.1 | 1543.45 | 750 |
| 405 | -1.05 -0.07 % |
03-04-2025 10:15:00 Thursday |
1546.85 1545.8 |
1550.85 | 1540 | 2138 |
| 406 | 17.25 1.13 % |
03-04-2025 09:15:00 Thursday |
1530.4 1547.65 |
1559 | 1530.4 | 2452 |
| 407 | -0.5 -0.03 % |
02-04-2025 15:15:00 Wednesday |
1561.95 1561.45 |
1561.95 | 1558.35 | 395 |
| 408 | 5.85 0.38 % |
02-04-2025 14:15:00 Wednesday |
1556.1 1561.95 |
1562.45 | 1554.6 | 2046 |
| 409 | -1.05 -0.07 % |
02-04-2025 13:15:00 Wednesday |
1556.1 1555.05 |
1558.5 | 1554.4 | 463 |
| 410 | -1.55 -0.1 % |
02-04-2025 12:15:00 Wednesday |
1557.65 1556.1 |
1559 | 1550 | 424 |
| 411 | -1.45 -0.09 % |
02-04-2025 11:15:00 Wednesday |
1560.65 1559.2 |
1563 | 1553.35 | 1071 |
| 412 | 6.25 0.4 % |
02-04-2025 10:15:00 Wednesday |
1554.4 1560.65 |
1560.65 | 1551.6 | 1188 |
| 413 | 33.8 2.22 % |
02-04-2025 09:15:00 Wednesday |
1520.6 1554.4 |
1560.5 | 1520.6 | 2254 |
| 414 | -0.85 -0.06 % |
01-04-2025 15:15:00 Tuesday |
1543.85 1543 |
1546.8 | 1542.85 | 1108 |
| 415 | 4.4 0.29 % |
01-04-2025 14:15:00 Tuesday |
1542.1 1546.5 |
1547.4 | 1541.05 | 2169 |
| 416 | -7.1 -0.46 % |
01-04-2025 13:15:00 Tuesday |
1548.5 1541.4 |
1548.5 | 1541.25 | 395 |
| 417 | 0.6 0.04 % |
01-04-2025 12:15:00 Tuesday |
1546.35 1546.95 |
1550.85 | 1544.9 | 565 |
| 418 | -1.2 -0.08 % |
01-04-2025 11:15:00 Tuesday |
1546.2 1545 |
1548.6 | 1538.55 | 1037 |
| 419 | -13.85 -0.89 % |
01-04-2025 10:15:00 Tuesday |
1556.85 1543 |
1560 | 1542.8 | 2352 |
| 420 | 53.05 3.52 % |
01-04-2025 09:15:00 Tuesday |
1506.9 1559.95 |
1566 | 1506.9 | 5822 |
| 421 | -0.65 -0.04 % |
28-03-2025 15:15:00 Friday |
1547.7 1547.05 |
1550 | 1545 | 2077 |
| 422 | -7.05 -0.45 % |
28-03-2025 14:15:00 Friday |
1554.75 1547.7 |
1562.85 | 1546.25 | 5527 |
| 423 | 7.45 0.48 % |
28-03-2025 13:15:00 Friday |
1547.4 1554.85 |
1554.85 | 1546.3 | 4886 |
| 424 | 10.75 0.7 % |
28-03-2025 12:15:00 Friday |
1536.25 1547 |
1548 | 1535.8 | 1638 |
| 425 | -5.3 -0.34 % |
28-03-2025 11:15:00 Friday |
1543.25 1537.95 |
1544.2 | 1536.05 | 6822 |
| 426 | -16.6 -1.07 % |
28-03-2025 10:15:00 Friday |
1558 1541.4 |
1564.5 | 1541.4 | 3481 |
| 427 | 13.65 0.88 % |
28-03-2025 09:15:00 Friday |
1545.05 1558.7 |
1562.35 | 1540.05 | 3568 |
| 428 | 5.3 0.34 % |
27-03-2025 15:15:00 Thursday |
1544.7 1550 |
1550 | 1542.35 | 755 |
| 429 | -4.55 -0.29 % |
27-03-2025 14:15:00 Thursday |
1550.95 1546.4 |
1551.8 | 1540.85 | 1429 |
| 430 | 16.5 1.08 % |
27-03-2025 13:15:00 Thursday |
1534.4 1550.9 |
1552.2 | 1534.4 | 2304 |
| 431 | -4.75 -0.31 % |
27-03-2025 12:15:00 Thursday |
1540.75 1536 |
1547.45 | 1536 | 2451 |
| 432 | -1.55 -0.1 % |
27-03-2025 11:15:00 Thursday |
1542.85 1541.3 |
1549.2 | 1539.05 | 1327 |
| 433 | 4.15 0.27 % |
27-03-2025 10:15:00 Thursday |
1538.65 1542.8 |
1546.15 | 1534.65 | 2523 |
| 434 | 17.75 1.17 % |
27-03-2025 09:15:00 Thursday |
1520.4 1538.15 |
1548.15 | 1520.4 | 5364 |
| 435 | 6.15 0.4 % |
26-03-2025 15:15:00 Wednesday |
1542 1548.15 |
1548.35 | 1539 | 815 |
| 436 | -2.6 -0.17 % |
26-03-2025 14:15:00 Wednesday |
1543.95 1541.35 |
1543.95 | 1535.45 | 416 |
| 437 | 6.55 0.43 % |
26-03-2025 13:15:00 Wednesday |
1537.95 1544.5 |
1544.5 | 1537.95 | 784 |
| 438 | -3.65 -0.24 % |
26-03-2025 12:15:00 Wednesday |
1540.15 1536.5 |
1540.15 | 1536.15 | 617 |
| 439 | 0.2 0.01 % |
26-03-2025 11:15:00 Wednesday |
1538.8 1539 |
1540.2 | 1532.95 | 1211 |
| 440 | -17.15 -1.1 % |
26-03-2025 10:15:00 Wednesday |
1556.65 1539.5 |
1558 | 1539.4 | 1545 |
| 441 | 0.15 0.01 % |
26-03-2025 09:15:00 Wednesday |
1557 1557.15 |
1569.7 | 1546.35 | 1736 |
| 442 | -6 -0.39 % |
25-03-2025 15:15:00 Tuesday |
1557.9 1551.9 |
1559.35 | 1551.9 | 1827 |
| 443 | -2.3 -0.15 % |
25-03-2025 14:15:00 Tuesday |
1559.4 1557.1 |
1560 | 1551.75 | 1951 |
| 444 | -3.1 -0.2 % |
25-03-2025 13:15:00 Tuesday |
1562.35 1559.25 |
1563.2 | 1554.7 | 1862 |
| 445 | 1.25 0.08 % |
25-03-2025 12:15:00 Tuesday |
1563.55 1564.8 |
1565.95 | 1562.3 | 1655 |
| 446 | -14.25 -0.9 % |
25-03-2025 11:15:00 Tuesday |
1576.65 1562.4 |
1578.95 | 1562.4 | 4417 |
| 447 | 1.2 0.08 % |
25-03-2025 10:15:00 Tuesday |
1574.85 1576.05 |
1581.85 | 1569.85 | 7722 |
| 448 | 1.7 0.11 % |
25-03-2025 09:15:00 Tuesday |
1576.05 1577.75 |
1583.35 | 1556.45 | 8513 |
| 449 | 0.8 0.05 % |
24-03-2025 15:15:00 Monday |
1569.2 1570 |
1575 | 1567.5 | 1943 |
| 450 | -10.05 -0.64 % |
24-03-2025 14:15:00 Monday |
1578.25 1568.2 |
1580 | 1567.35 | 2925 |
| 451 | 12.45 0.79 % |
24-03-2025 13:15:00 Monday |
1566.75 1579.2 |
1579.55 | 1564.55 | 4478 |
| 452 | -8.35 -0.53 % |
24-03-2025 12:15:00 Monday |
1575.2 1566.85 |
1575.95 | 1564.6 | 1572 |
| 453 | 0.5 0.03 % |
24-03-2025 11:15:00 Monday |
1574.3 1574.8 |
1583.75 | 1574 | 3594 |
| 454 | 8.45 0.54 % |
24-03-2025 10:15:00 Monday |
1566.35 1574.8 |
1579.4 | 1565 | 5160 |
| 455 | 9.1 0.58 % |
24-03-2025 09:15:00 Monday |
1559.9 1569 |
1579.3 | 1538.15 | 14542 |
| 456 | 3.65 0.24 % |
21-03-2025 15:15:00 Friday |
1547.55 1551.2 |
1552 | 1544.8 | 2962 |
| 457 | 6 0.39 % |
21-03-2025 14:15:00 Friday |
1541.05 1547.05 |
1549 | 1540.6 | 4105 |
| 458 | 0.65 0.04 % |
21-03-2025 13:15:00 Friday |
1537.9 1538.55 |
1541 | 1535.1 | 3143 |
| 459 | 6.7 0.44 % |
21-03-2025 12:15:00 Friday |
1533.05 1539.75 |
1540.75 | 1530.3 | 8421 |
| 460 | 10.85 0.71 % |
21-03-2025 11:15:00 Friday |
1521.05 1531.9 |
1535.6 | 1521.05 | 4283 |
| 461 | 13 0.86 % |
21-03-2025 10:15:00 Friday |
1509 1522 |
1524.15 | 1509 | 5209 |
| 462 | -4.3 -0.28 % |
21-03-2025 09:15:00 Friday |
1513.2 1508.9 |
1513.2 | 1492.85 | 1797 |
| 463 | 6.8 0.45 % |
20-03-2025 15:15:00 Thursday |
1495.85 1502.65 |
1502.65 | 1495.75 | 1464 |
| 464 | -4.05 -0.27 % |
20-03-2025 14:15:00 Thursday |
1499.9 1495.85 |
1505.25 | 1495.45 | 2638 |
| 465 | -0.25 -0.02 % |
20-03-2025 13:15:00 Thursday |
1500 1499.75 |
1502 | 1498.25 | 897 |
| 466 | 7.75 0.52 % |
20-03-2025 12:15:00 Thursday |
1495.2 1502.95 |
1502.95 | 1491.35 | 894 |
| 467 | -1.75 -0.12 % |
20-03-2025 11:15:00 Thursday |
1497.65 1495.9 |
1499.6 | 1494.45 | 1581 |
| 468 | 3.65 0.24 % |
20-03-2025 10:15:00 Thursday |
1495.2 1498.85 |
1505 | 1493.5 | 3218 |
| 469 | -4.6 -0.31 % |
20-03-2025 09:15:00 Thursday |
1499.8 1495.2 |
1500.1 | 1488.25 | 4051 |
| 470 | 3.15 0.21 % |
19-03-2025 15:15:00 Wednesday |
1485.3 1488.45 |
1488.45 | 1484.25 | 426 |
| 471 | 0 0 % |
19-03-2025 14:15:00 Wednesday |
1485.45 1485.45 |
1488.7 | 1483.75 | 534 |
| 472 | 4 0.27 % |
19-03-2025 13:15:00 Wednesday |
1480.5 1484.5 |
1485.6 | 1479.2 | 279 |
| 473 | 2.6 0.18 % |
19-03-2025 12:15:00 Wednesday |
1478 1480.6 |
1481.6 | 1478 | 713 |
| 474 | 4.95 0.34 % |
19-03-2025 11:15:00 Wednesday |
1473 1477.95 |
1481.35 | 1470.85 | 1797 |
| 475 | -2.2 -0.15 % |
19-03-2025 10:15:00 Wednesday |
1472 1469.8 |
1473.9 | 1467.75 | 493 |
| 476 | 5.95 0.41 % |
19-03-2025 09:15:00 Wednesday |
1464.95 1470.9 |
1470.9 | 1454.85 | 2208 |
| 477 | -1.1 -0.08 % |
18-03-2025 15:15:00 Tuesday |
1458.1 1457 |
1458.6 | 1455.75 | 1132 |
| 478 | 4 0.28 % |
18-03-2025 14:15:00 Tuesday |
1453 1457 |
1459 | 1451.65 | 1720 |
| 479 | 1.75 0.12 % |
18-03-2025 13:15:00 Tuesday |
1451.25 1453 |
1455 | 1451.25 | 2593 |
| 480 | -2.75 -0.19 % |
18-03-2025 12:15:00 Tuesday |
1454 1451.25 |
1454.95 | 1450 | 790 |
| 481 | 7.2 0.5 % |
18-03-2025 11:15:00 Tuesday |
1447 1454.2 |
1454.2 | 1447 | 1823 |
| 482 | -1.3 -0.09 % |
18-03-2025 10:15:00 Tuesday |
1449.2 1447.9 |
1451.1 | 1443 | 1631 |
| 483 | 3.85 0.27 % |
18-03-2025 09:15:00 Tuesday |
1445.6 1449.45 |
1453.7 | 1432.35 | 2715 |
| 484 | 5.5 0.38 % |
17-03-2025 15:15:00 Monday |
1433.5 1439 |
1439 | 1433 | 2512 |
| 485 | -1.05 -0.07 % |
17-03-2025 14:15:00 Monday |
1435.55 1434.5 |
1436.55 | 1432.9 | 1599 |
| 486 | 2.8 0.2 % |
17-03-2025 13:15:00 Monday |
1431.2 1434 |
1435 | 1428.6 | 2474 |
| 487 | -6.85 -0.48 % |
17-03-2025 12:15:00 Monday |
1437 1430.15 |
1437 | 1428.35 | 2702 |
| 488 | 11.55 0.81 % |
17-03-2025 11:15:00 Monday |
1425.75 1437.3 |
1440 | 1424.65 | 7942 |
| 489 | 4.3 0.3 % |
17-03-2025 10:15:00 Monday |
1421.8 1426.1 |
1427.4 | 1420.9 | 1980 |
| 490 | 20 1.42 % |
17-03-2025 09:15:00 Monday |
1403.7 1423.7 |
1433.6 | 1391.15 | 9225 |
| 491 | 7.8 0.56 % |
13-03-2025 15:15:00 Thursday |
1383.2 1391 |
1391.85 | 1382.65 | 16818 |
| 492 | -1.5 -0.11 % |
13-03-2025 14:15:00 Thursday |
1386.6 1385.1 |
1388.95 | 1382 | 3853 |
| 493 | -1.5 -0.11 % |
13-03-2025 13:15:00 Thursday |
1390.15 1388.65 |
1391.3 | 1386.55 | 1044 |
| 494 | -6.85 -0.49 % |
13-03-2025 12:15:00 Thursday |
1397 1390.15 |
1397 | 1389 | 2201 |
| 495 | -7.25 -0.52 % |
13-03-2025 11:15:00 Thursday |
1403.15 1395.9 |
1403.15 | 1391.5 | 1427 |
| 496 | -8.05 -0.57 % |
13-03-2025 10:15:00 Thursday |
1409.2 1401.15 |
1410.9 | 1400.75 | 1656 |
| 497 | -9.7 -0.68 % |
13-03-2025 09:15:00 Thursday |
1419.95 1410.25 |
1419.95 | 1402.05 | 1583 |
| 498 | 1.25 0.09 % |
12-03-2025 15:15:00 Wednesday |
1409.8 1411.05 |
1411.5 | 1406.05 | 2476 |
| 499 | 1 0.07 % |
12-03-2025 14:15:00 Wednesday |
1410 1411 |
1413.4 | 1407.25 | 911 |
| 500 | 0.5 0.04 % |
12-03-2025 13:15:00 Wednesday |
1408.5 1409 |
1411 | 1407.4 | 771 |
| 501 | -3.3 -0.23 % |
12-03-2025 12:15:00 Wednesday |
1410.5 1407.2 |
1415 | 1407.2 | 43551 |
| 502 | 4.5 0.32 % |
12-03-2025 11:15:00 Wednesday |
1409.35 1413.85 |
1415 | 1405 | 43525 |
| 503 | 0.6 0.04 % |
12-03-2025 10:15:00 Wednesday |
1407.7 1408.3 |
1410.9 | 1406.6 | 303 |
| 504 | -21.5 -1.5 % |
12-03-2025 09:15:00 Wednesday |
1431.75 1410.25 |
1431.75 | 1405.7 | 1417 |
| 505 | 0.75 0.05 % |
11-03-2025 15:15:00 Tuesday |
1417.25 1418 |
1420 | 1415.25 | 1672 |
| 506 | -2.5 -0.18 % |
11-03-2025 14:15:00 Tuesday |
1419.75 1417.25 |
1421.35 | 1415.8 | 2511 |
| 507 | 6 0.42 % |
11-03-2025 13:15:00 Tuesday |
1413.5 1419.5 |
1419.5 | 1410.9 | 2204 |
| 508 | -1.05 -0.07 % |
11-03-2025 12:15:00 Tuesday |
1414.55 1413.5 |
1418.2 | 1410.9 | 1672 |
| 509 | -1.05 -0.07 % |
11-03-2025 11:15:00 Tuesday |
1417.95 1416.9 |
1421.05 | 1414.8 | 2345 |
| 510 | -2.35 -0.17 % |
11-03-2025 10:15:00 Tuesday |
1420.9 1418.55 |
1421.8 | 1416.85 | 4997 |
| 511 | 29.4 2.11 % |
11-03-2025 09:15:00 Tuesday |
1392.6 1422 |
1424.45 | 1392.6 | 9580 |
| 512 | -8.25 -0.58 % |
10-03-2025 15:15:00 Monday |
1420.35 1412.1 |
1421.15 | 1412.1 | 1355 |
| 513 | 0.85 0.06 % |
10-03-2025 14:15:00 Monday |
1420 1420.85 |
1421.85 | 1413.9 | 32740 |
| 514 | -4.8 -0.34 % |
10-03-2025 13:15:00 Monday |
1426 1421.2 |
1427.35 | 1419 | 2278 |
| 515 | 9.1 0.64 % |
10-03-2025 12:15:00 Monday |
1416.8 1425.9 |
1427.15 | 1415 | 1068 |
| 516 | -0.45 -0.03 % |
10-03-2025 11:15:00 Monday |
1417.45 1417 |
1420.5 | 1414 | 16437 |
| 517 | 4.3 0.3 % |
10-03-2025 10:15:00 Monday |
1414.4 1418.7 |
1419 | 1413 | 1223 |
| 518 | -7.6 -0.53 % |
10-03-2025 09:15:00 Monday |
1423.15 1415.55 |
1423.15 | 1406 | 2359 |
| 519 | 1.8 0.13 % |
07-03-2025 15:15:00 Friday |
1412.2 1414 |
1414.85 | 1410.45 | 1426 |
| 520 | 1.5 0.11 % |
07-03-2025 14:15:00 Friday |
1411.05 1412.55 |
1413.4 | 1409.9 | 1133 |
| 521 | 1.25 0.09 % |
07-03-2025 13:15:00 Friday |
1409.9 1411.15 |
1411.4 | 1408.2 | 598 |
| 522 | -7.55 -0.53 % |
07-03-2025 12:15:00 Friday |
1416.9 1409.35 |
1422.35 | 1408.8 | 30093 |
| 523 | -17 -1.19 % |
07-03-2025 11:15:00 Friday |
1434 1417 |
1434 | 1416 | 579 |
| 524 | 0.15 0.01 % |
07-03-2025 10:15:00 Friday |
1434 1434.15 |
1438 | 1428 | 536 |
| 525 | 9.45 0.66 % |
07-03-2025 09:15:00 Friday |
1425.55 1435 |
1445 | 1420 | 3395 |
| 526 | -1.95 -0.14 % |
06-03-2025 15:15:00 Thursday |
1421.45 1419.5 |
1422.6 | 1418.55 | 1550 |
| 527 | -1.6 -0.11 % |
06-03-2025 14:15:00 Thursday |
1421.05 1419.45 |
1423.15 | 1419.45 | 687 |
| 528 | 1.7 0.12 % |
06-03-2025 13:15:00 Thursday |
1419.3 1421 |
1425.45 | 1418.25 | 2782 |
| 529 | 3.75 0.26 % |
06-03-2025 12:15:00 Thursday |
1416.7 1420.45 |
1423.6 | 1414.9 | 3387 |
| 530 | 5.45 0.39 % |
06-03-2025 11:15:00 Thursday |
1410 1415.45 |
1416.5 | 1405 | 3766 |
| 531 | 3 0.21 % |
06-03-2025 10:15:00 Thursday |
1407 1410 |
1412 | 1403.85 | 2972 |
| 532 | -13.9 -0.98 % |
06-03-2025 09:15:00 Thursday |
1420.7 1406.8 |
1422.4 | 1395 | 19448 |
| 533 | -1.5 -0.11 % |
05-03-2025 15:15:00 Wednesday |
1420.35 1418.85 |
1420.35 | 1414.7 | 289 |
| 534 | -0.55 -0.04 % |
05-03-2025 14:15:00 Wednesday |
1420.9 1420.35 |
1424.6 | 1413.8 | 1309 |
| 535 | 9.35 0.66 % |
05-03-2025 13:15:00 Wednesday |
1412 1421.35 |
1422 | 1410.85 | 832 |
| 536 | 9.75 0.7 % |
05-03-2025 12:15:00 Wednesday |
1402 1411.75 |
1413.7 | 1402 | 1020 |
| 537 | 3.05 0.22 % |
05-03-2025 11:15:00 Wednesday |
1398.55 1401.6 |
1406.5 | 1396.35 | 958 |
| 538 | -0.6 -0.04 % |
05-03-2025 10:15:00 Wednesday |
1398 1397.4 |
1401.2 | 1392.25 | 635 |
| 539 | -8.5 -0.6 % |
05-03-2025 09:15:00 Wednesday |
1406.5 1398 |
1406.5 | 1380 | 3654 |
| 540 | -0.95 -0.07 % |
04-03-2025 15:15:00 Tuesday |
1392.95 1392 |
1395.75 | 1391 | 939 |
| 541 | -10.7 -0.76 % |
04-03-2025 14:15:00 Tuesday |
1403.45 1392.75 |
1403.45 | 1391.5 | 710 |
| 542 | -5.25 -0.37 % |
04-03-2025 13:15:00 Tuesday |
1407.9 1402.65 |
1407.9 | 1400.4 | 772 |
| 543 | 2.15 0.15 % |
04-03-2025 12:15:00 Tuesday |
1407.85 1410 |
1413.3 | 1406.6 | 1163 |
| 544 | -0.65 -0.05 % |
04-03-2025 11:15:00 Tuesday |
1408.5 1407.85 |
1414.75 | 1406.4 | 558 |
| 545 | -2.95 -0.21 % |
04-03-2025 10:15:00 Tuesday |
1411 1408.05 |
1415.15 | 1407.35 | 875 |
| 546 | 24.4 1.76 % |
04-03-2025 09:15:00 Tuesday |
1385.05 1409.45 |
1413.5 | 1385.05 | 3650 |
| 547 | 10.25 0.73 % |
03-03-2025 15:15:00 Monday |
1406.45 1416.7 |
1416.7 | 1405.1 | 451 |
| 548 | -4 -0.28 % |
03-03-2025 14:15:00 Monday |
1410.4 1406.4 |
1412.5 | 1404.5 | 2266 |
| 549 | -14.25 -1 % |
03-03-2025 13:15:00 Monday |
1423.65 1409.4 |
1426.35 | 1409.2 | 1485 |
| 550 | -9.4 -0.66 % |
03-03-2025 12:15:00 Monday |
1433.05 1423.65 |
1433.65 | 1420.55 | 1174 |
| 551 | -2.1 -0.15 % |
03-03-2025 11:15:00 Monday |
1438.5 1436.4 |
1438.5 | 1431.3 | 1712 |
| 552 | -6.4 -0.44 % |
03-03-2025 10:15:00 Monday |
1445 1438.6 |
1451.8 | 1436.45 | 2631 |
| 553 | 7.3 0.51 % |
03-03-2025 09:15:00 Monday |
1437.7 1445 |
1449.95 | 1426.6 | 4367 |
| 554 | 0.5 0.03 % |
28-02-2025 15:15:00 Friday |
1429 1429.5 |
1432.4 | 1427.75 | 5786 |
| 555 | 1.35 0.09 % |
28-02-2025 14:15:00 Friday |
1427.65 1429 |
1434.85 | 1425.2 | 9896 |
| 556 | 2.3 0.16 % |
28-02-2025 13:15:00 Friday |
1424.8 1427.1 |
1430.5 | 1420 | 2368 |
| 557 | -13.5 -0.94 % |
28-02-2025 12:15:00 Friday |
1440.05 1426.55 |
1442 | 1425.95 | 899 |
| 558 | 1.95 0.14 % |
28-02-2025 11:15:00 Friday |
1437.2 1439.15 |
1442.45 | 1434.95 | 1183 |
| 559 | 11.85 0.83 % |
28-02-2025 10:15:00 Friday |
1425.75 1437.6 |
1439.8 | 1425.75 | 861 |
| 560 | -44.85 -3.05 % |
28-02-2025 09:15:00 Friday |
1468.35 1423.5 |
1468.35 | 1413.6 | 1993 |
| 561 | -6.05 -0.41 % |
27-02-2025 15:15:00 Thursday |
1471.8 1465.75 |
1472.75 | 1463.8 | 1044 |
| 562 | 3.7 0.25 % |
27-02-2025 14:15:00 Thursday |
1467.75 1471.45 |
1473 | 1467.75 | 1519 |
| 563 | -1.95 -0.13 % |
27-02-2025 13:15:00 Thursday |
1469.7 1467.75 |
1470.7 | 1466.55 | 2695 |
| 564 | 3.55 0.24 % |
27-02-2025 12:15:00 Thursday |
1466 1469.55 |
1470.6 | 1464.7 | 521 |
| 565 | -1.6 -0.11 % |
27-02-2025 11:15:00 Thursday |
1467 1465.4 |
1467.85 | 1463.1 | 452 |
| 566 | -3.2 -0.22 % |
27-02-2025 10:15:00 Thursday |
1468.65 1465.45 |
1474.15 | 1464.4 | 1116 |
| 567 | 1.55 0.11 % |
27-02-2025 09:15:00 Thursday |
1466 1467.55 |
1480 | 1454.95 | 2602 |
| 568 | -0.4 -0.03 % |
25-02-2025 15:15:00 Tuesday |
1472.2 1471.8 |
1473.75 | 1470.55 | 369 |
| 569 | 4.85 0.33 % |
25-02-2025 14:15:00 Tuesday |
1466.75 1471.6 |
1472.45 | 1466.75 | 383 |
| 570 | 0.85 0.06 % |
25-02-2025 13:15:00 Tuesday |
1466.1 1466.95 |
1468.3 | 1466.1 | 336 |
| 571 | -0.05 0 % |
25-02-2025 12:15:00 Tuesday |
1467.55 1467.5 |
1474.3 | 1466.1 | 220 |
| 572 | -2.5 -0.17 % |
25-02-2025 11:15:00 Tuesday |
1470.25 1467.75 |
1471.85 | 1465.4 | 155 |
| 573 | -4.85 -0.33 % |
25-02-2025 10:15:00 Tuesday |
1474.15 1469.3 |
1474.15 | 1463.75 | 280 |
| 574 | -10.2 -0.69 % |
25-02-2025 09:15:00 Tuesday |
1485.75 1475.55 |
1485.75 | 1465.5 | 735 |
| 575 | 0.2 0.01 % |
24-02-2025 15:15:00 Monday |
1485.75 1485.95 |
1488.25 | 1481.85 | 1411 |
| 576 | 0.8 0.05 % |
24-02-2025 14:15:00 Monday |
1484.45 1485.25 |
1494.95 | 1483.7 | 698 |
| 577 | 1.05 0.07 % |
24-02-2025 13:15:00 Monday |
1483.4 1484.45 |
1485.95 | 1481 | 549 |
| 578 | -3.6 -0.24 % |
24-02-2025 12:15:00 Monday |
1486.4 1482.8 |
1486.4 | 1482.4 | 286 |
| 579 | 1.4 0.09 % |
24-02-2025 11:15:00 Monday |
1487.5 1488.9 |
1489.95 | 1482.8 | 269 |
| 580 | 2.05 0.14 % |
24-02-2025 10:15:00 Monday |
1485.4 1487.45 |
1488.9 | 1480.05 | 390 |
| 581 | -0.6 -0.04 % |
24-02-2025 09:15:00 Monday |
1488.9 1488.3 |
1488.9 | 1476.5 | 2230 |
| 582 | -11.95 -0.8 % |
21-02-2025 15:15:00 Friday |
1498.85 1486.9 |
1499.9 | 1483.25 | 5580 |
| 583 | 14 0.94 % |
21-02-2025 14:15:00 Friday |
1486 1500 |
1500.25 | 1484.85 | 4511 |
| 584 | 4.25 0.29 % |
21-02-2025 13:15:00 Friday |
1481 1485.25 |
1487.45 | 1476 | 86655 |
| 585 | 3.85 0.26 % |
21-02-2025 12:15:00 Friday |
1477.15 1481 |
1484.85 | 1476.45 | 712 |
| 586 | 7.05 0.48 % |
21-02-2025 11:15:00 Friday |
1470.7 1477.75 |
1478.05 | 1469.3 | 492 |
| 587 | 4.1 0.28 % |
21-02-2025 10:15:00 Friday |
1465.75 1469.85 |
1475.85 | 1464.1 | 1168 |
| 588 | -3.35 -0.23 % |
21-02-2025 09:15:00 Friday |
1469.75 1466.4 |
1481.1 | 1461.7 | 1146 |
| 589 | -1.25 -0.09 % |
20-02-2025 15:15:00 Thursday |
1469.25 1468 |
1471.8 | 1468 | 506 |
| 590 | 0.5 0.03 % |
20-02-2025 14:15:00 Thursday |
1469.5 1470 |
1473.2 | 1468.35 | 650 |
| 591 | 0.85 0.06 % |
20-02-2025 13:15:00 Thursday |
1468.55 1469.4 |
1473.65 | 1468.55 | 1531 |
| 592 | -1.75 -0.12 % |
20-02-2025 12:15:00 Thursday |
1470.5 1468.75 |
1471 | 1467.25 | 133 |
| 593 | -4.5 -0.31 % |
20-02-2025 11:15:00 Thursday |
1475 1470.5 |
1475 | 1470 | 424 |
| 594 | -4.35 -0.29 % |
20-02-2025 10:15:00 Thursday |
1479.35 1475 |
1483.4 | 1471.7 | 1418 |
| 595 | 10.45 0.71 % |
20-02-2025 09:15:00 Thursday |
1470 1480.45 |
1489.1 | 1470 | 1291 |
| 596 | -2.05 -0.14 % |
19-02-2025 15:15:00 Wednesday |
1481.05 1479 |
1482.45 | 1477.05 | 286 |
| 597 | 7.05 0.48 % |
19-02-2025 14:15:00 Wednesday |
1472.2 1479.25 |
1481 | 1467.2 | 3460 |
| 598 | 0.3 0.02 % |
19-02-2025 13:15:00 Wednesday |
1473.4 1473.7 |
1474.3 | 1471.45 | 264 |
| 599 | 0.3 0.02 % |
19-02-2025 12:15:00 Wednesday |
1473.6 1473.9 |
1474.75 | 1469.3 | 353 |
| 600 | -0.7 -0.05 % |
19-02-2025 11:15:00 Wednesday |
1474.65 1473.95 |
1475.5 | 1471.25 | 359 |
| 601 | -2.65 -0.18 % |
19-02-2025 10:15:00 Wednesday |
1476.9 1474.25 |
1480 | 1473.2 | 293 |
| 602 | -5.15 -0.35 % |
19-02-2025 09:15:00 Wednesday |
1479.1 1473.95 |
1480 | 1473.75 | 895 |
| 603 | 0.1 0.01 % |
18-02-2025 15:15:00 Tuesday |
1476.05 1476.15 |
1476.15 | 1473.95 | 355 |
| 604 | 0.2 0.01 % |
18-02-2025 14:15:00 Tuesday |
1476.85 1477.05 |
1479.5 | 1474.25 | 822 |
| 605 | 5.7 0.39 % |
18-02-2025 13:15:00 Tuesday |
1471.8 1477.5 |
1479.5 | 1471.8 | 830 |
| 606 | -1.05 -0.07 % |
18-02-2025 12:15:00 Tuesday |
1472.65 1471.6 |
1476.25 | 1471.05 | 571 |
| 607 | 5.75 0.39 % |
18-02-2025 11:15:00 Tuesday |
1466.25 1472 |
1477.45 | 1464.5 | 1026 |
| 608 | -1.1 -0.08 % |
18-02-2025 10:15:00 Tuesday |
1465.3 1464.2 |
1472.35 | 1464 | 1143 |
| 609 | -6.6 -0.45 % |
18-02-2025 09:15:00 Tuesday |
1470.05 1463.45 |
1480.15 | 1455 | 3368 |
| 610 | 0.4 0.03 % |
17-02-2025 15:15:00 Monday |
1477 1477.4 |
1480.35 | 1473 | 1638 |
| 611 | 0.65 0.04 % |
17-02-2025 14:15:00 Monday |
1475.55 1476.2 |
1477.45 | 1474 | 194 |
| 612 | 1.5 0.1 % |
17-02-2025 13:15:00 Monday |
1474.4 1475.9 |
1481 | 1473.3 | 1065 |
| 613 | 0 0 % |
17-02-2025 12:15:00 Monday |
1474.35 1474.35 |
1477.5 | 1472 | 408 |
| 614 | 3.1 0.21 % |
17-02-2025 11:15:00 Monday |
1473 1476.1 |
1480 | 1473 | 130 |
| 615 | 3.3 0.22 % |
17-02-2025 10:15:00 Monday |
1471.55 1474.85 |
1481.25 | 1471.4 | 966 |
| 616 | 5.6 0.38 % |
17-02-2025 09:15:00 Monday |
1466 1471.6 |
1478.2 | 1453 | 4885 |
| 617 | -0.75 -0.05 % |
14-02-2025 15:15:00 Friday |
1463.95 1463.2 |
1466.4 | 1459.85 | 564 |
| 618 | 14.95 1.03 % |
14-02-2025 14:15:00 Friday |
1451.75 1466.7 |
1472.1 | 1451.75 | 1228 |
| 619 | -0.5 -0.03 % |
14-02-2025 13:15:00 Friday |
1452.25 1451.75 |
1455 | 1450 | 1276 |
| 620 | -4.8 -0.33 % |
14-02-2025 12:15:00 Friday |
1457 1452.2 |
1457.4 | 1450.6 | 1911 |
| 621 | -3.4 -0.23 % |
14-02-2025 11:15:00 Friday |
1459 1455.6 |
1462.45 | 1452.5 | 800 |
| 622 | -6.9 -0.47 % |
14-02-2025 10:15:00 Friday |
1465.9 1459 |
1468.5 | 1456.5 | 1649 |
| 623 | -0.35 -0.02 % |
14-02-2025 09:15:00 Friday |
1463.2 1462.85 |
1477 | 1462.85 | 1611 |
| 624 | -2.7 -0.18 % |
13-02-2025 15:15:00 Thursday |
1470 1467.3 |
1470.6 | 1466.35 | 1293 |
| 625 | -3.3 -0.22 % |
13-02-2025 14:15:00 Thursday |
1473.95 1470.65 |
1478.9 | 1470.2 | 3122 |
| 626 | 0.6 0.04 % |
13-02-2025 13:15:00 Thursday |
1472.35 1472.95 |
1475.6 | 1467.05 | 1362 |
| 627 | 3.75 0.25 % |
13-02-2025 12:15:00 Thursday |
1471.25 1475 |
1477 | 1471.25 | 1105 |
| 628 | -0.75 -0.05 % |
13-02-2025 11:15:00 Thursday |
1471.8 1471.05 |
1475.45 | 1468 | 1119 |
| 629 | 5.45 0.37 % |
13-02-2025 10:15:00 Thursday |
1465.9 1471.35 |
1474.5 | 1462.35 | 1350 |
| 630 | 16.2 1.12 % |
13-02-2025 09:15:00 Thursday |
1447.85 1464.05 |
1470.5 | 1447.55 | 2438 |
| 631 | -3 -0.21 % |
12-02-2025 15:15:00 Wednesday |
1453 1450 |
1453.8 | 1449.45 | 2068 |
| 632 | -3.45 -0.24 % |
12-02-2025 14:15:00 Wednesday |
1456.4 1452.95 |
1460.2 | 1450.4 | 4649 |
| 633 | -6.85 -0.47 % |
12-02-2025 13:15:00 Wednesday |
1464.95 1458.1 |
1466.8 | 1452 | 2981 |
| 634 | 4.85 0.33 % |
12-02-2025 12:15:00 Wednesday |
1459.15 1464 |
1466 | 1457.35 | 3554 |
| 635 | 10.9 0.75 % |
12-02-2025 11:15:00 Wednesday |
1446.25 1457.15 |
1465 | 1446.25 | 6680 |
| 636 | 31.7 2.24 % |
12-02-2025 10:15:00 Wednesday |
1412.9 1444.6 |
1446 | 1412.9 | 1024 |
| 637 | -11.35 -0.8 % |
12-02-2025 09:15:00 Wednesday |
1424.25 1412.9 |
1427.45 | 1408.85 | 1696 |
| 638 | 0.95 0.07 % |
11-02-2025 15:15:00 Tuesday |
1419.75 1420.7 |
1421.35 | 1418.85 | 1326 |
| 639 | 12.7 0.9 % |
11-02-2025 14:15:00 Tuesday |
1405.95 1418.65 |
1419.8 | 1404.05 | 3905 |
| 640 | -10 -0.71 % |
11-02-2025 13:15:00 Tuesday |
1412.55 1402.55 |
1415.2 | 1401.75 | 831 |
| 641 | -3.25 -0.23 % |
11-02-2025 12:15:00 Tuesday |
1416 1412.75 |
1416.9 | 1412.75 | 244 |
| 642 | 0.5 0.04 % |
11-02-2025 11:15:00 Tuesday |
1416.4 1416.9 |
1417.1 | 1414.05 | 4588 |
| 643 | -11.05 -0.78 % |
11-02-2025 10:15:00 Tuesday |
1424.75 1413.7 |
1424.75 | 1413.7 | 1069 |
| 644 | -44.7 -3.04 % |
11-02-2025 09:15:00 Tuesday |
1468.95 1424.25 |
1468.95 | 1420.6 | 3668 |
| 645 | -2.2 -0.15 % |
10-02-2025 15:15:00 Monday |
1448.2 1446 |
1449.1 | 1445.7 | 810 |
| 646 | -0.15 -0.01 % |
10-02-2025 14:15:00 Monday |
1449 1448.85 |
1453.15 | 1447.25 | 635 |
| 647 | -3.7 -0.26 % |
10-02-2025 13:15:00 Monday |
1450.8 1447.1 |
1454.55 | 1446.4 | 621 |
| 648 | 3.85 0.27 % |
10-02-2025 12:15:00 Monday |
1449.7 1453.55 |
1455.05 | 1448.85 | 561 |
| 649 | -4.9 -0.34 % |
10-02-2025 11:15:00 Monday |
1452.6 1447.7 |
1454.6 | 1447 | 1178 |
| 650 | -10.7 -0.73 % |
10-02-2025 10:15:00 Monday |
1463.05 1452.35 |
1463.05 | 1450.35 | 2039 |
| 651 | -1.65 -0.11 % |
10-02-2025 09:15:00 Monday |
1464.95 1463.3 |
1472.2 | 1459.15 | 3785 |
| 652 | -1.95 -0.13 % |
07-02-2025 15:15:00 Friday |
1472 1470.05 |
1473.65 | 1470.05 | 772 |
| 653 | 5.15 0.35 % |
07-02-2025 14:15:00 Friday |
1465 1470.15 |
1473.05 | 1464.25 | 2716 |
| 654 | -5.75 -0.39 % |
07-02-2025 13:15:00 Friday |
1470.75 1465 |
1473.55 | 1464 | 5490 |
| 655 | 4.45 0.3 % |
07-02-2025 12:15:00 Friday |
1466.25 1470.7 |
1473.2 | 1463.65 | 739 |
| 656 | -1.2 -0.08 % |
07-02-2025 11:15:00 Friday |
1469.45 1468.25 |
1476 | 1468.25 | 1557 |
| 657 | 4.7 0.32 % |
07-02-2025 10:15:00 Friday |
1464.35 1469.05 |
1472.55 | 1454.65 | 1467 |
| 658 | -1.95 -0.13 % |
07-02-2025 09:15:00 Friday |
1465.15 1463.2 |
1467 | 1457.6 | 2531 |
| 659 | 1.85 0.13 % |
06-02-2025 15:15:00 Thursday |
1463.6 1465.45 |
1468.6 | 1463.2 | 888 |
| 660 | -13.6 -0.92 % |
06-02-2025 14:15:00 Thursday |
1477 1463.4 |
1477 | 1463.4 | 30510 |
| 661 | 0.05 0 % |
06-02-2025 13:15:00 Thursday |
1476 1476.05 |
1478 | 1473.45 | 10016 |
| 662 | -2.4 -0.16 % |
06-02-2025 12:15:00 Thursday |
1477.85 1475.45 |
1479.8 | 1470 | 1466 |
| 663 | 8.45 0.58 % |
06-02-2025 11:15:00 Thursday |
1468.65 1477.1 |
1480 | 1468.05 | 3921 |
| 664 | 3.65 0.25 % |
06-02-2025 10:15:00 Thursday |
1466 1469.65 |
1469.65 | 1463 | 1406 |
| 665 | -10.7 -0.73 % |
06-02-2025 09:15:00 Thursday |
1474.05 1463.35 |
1474.05 | 1456.95 | 4139 |
| 666 | -5.8 -0.39 % |
05-02-2025 15:15:00 Wednesday |
1471.1 1465.3 |
1471.9 | 1465.3 | 1314 |
| 667 | -3.6 -0.24 % |
05-02-2025 14:15:00 Wednesday |
1474.7 1471.1 |
1476 | 1467.85 | 1191 |
| 668 | -1.35 -0.09 % |
05-02-2025 13:15:00 Wednesday |
1477.7 1476.35 |
1483.5 | 1476.35 | 22648 |
| 669 | -2.6 -0.18 % |
05-02-2025 12:15:00 Wednesday |
1478.15 1475.55 |
1479.25 | 1471.3 | 406 |
| 670 | 2.7 0.18 % |
05-02-2025 11:15:00 Wednesday |
1475.45 1478.15 |
1479.45 | 1473.2 | 414 |
| 671 | 2.1 0.14 % |
05-02-2025 10:15:00 Wednesday |
1471.95 1474.05 |
1482.1 | 1469.75 | 673 |
| 672 | 0.25 0.02 % |
05-02-2025 09:15:00 Wednesday |
1472.3 1472.55 |
1477.5 | 1467.4 | 1778 |
| 673 | 0.95 0.06 % |
04-02-2025 15:15:00 Tuesday |
1471.65 1472.6 |
1472.6 | 1470 | 728 |
| 674 | 3.55 0.24 % |
04-02-2025 14:15:00 Tuesday |
1470.3 1473.85 |
1479.05 | 1470.3 | 1693 |
| 675 | 8.4 0.57 % |
04-02-2025 13:15:00 Tuesday |
1462.65 1471.05 |
1476.65 | 1462.65 | 2389 |
| 676 | -1.85 -0.13 % |
04-02-2025 12:15:00 Tuesday |
1464.9 1463.05 |
1466.3 | 1460.85 | 1807 |
| 677 | 8.35 0.57 % |
04-02-2025 11:15:00 Tuesday |
1458.1 1466.45 |
1470.5 | 1458.1 | 3111 |
| 678 | -9.05 -0.62 % |
04-02-2025 10:15:00 Tuesday |
1468.15 1459.1 |
1468.15 | 1454.3 | 1387 |
| 679 | 9.2 0.63 % |
04-02-2025 09:15:00 Tuesday |
1458.9 1468.1 |
1471 | 1458.35 | 3032 |
| 680 | -3.7 -0.25 % |
03-02-2025 15:15:00 Monday |
1462.6 1458.9 |
1462.6 | 1455.1 | 842 |
| 681 | 9 0.62 % |
03-02-2025 14:15:00 Monday |
1453.65 1462.65 |
1462.65 | 1452.55 | 2267 |
| 682 | 0 0 % |
03-02-2025 13:15:00 Monday |
1457 1457 |
1463.15 | 1456.05 | 832 |
| 683 | 2.9 0.2 % |
03-02-2025 12:15:00 Monday |
1450.85 1453.75 |
1455.9 | 1447.05 | 1957 |
| 684 | -12.15 -0.83 % |
03-02-2025 11:15:00 Monday |
1463 1450.85 |
1464.5 | 1445.95 | 1924 |
| 685 | 26.95 1.88 % |
03-02-2025 10:15:00 Monday |
1436.05 1463 |
1465.75 | 1436.05 | 4906 |
| 686 | -11.3 -0.78 % |
03-02-2025 09:15:00 Monday |
1449 1437.7 |
1482.15 | 1432.3 | 13396 |
| 687 | -7.1 -0.49 % |
01-02-2025 15:15:00 Saturday |
1458.3 1451.2 |
1458.4 | 1446.75 | 4982 |
| 688 | -6.95 -0.48 % |
01-02-2025 14:15:00 Saturday |
1462.65 1455.7 |
1468.95 | 1450 | 6147 |
| 689 | 67.95 4.87 % |
01-02-2025 13:15:00 Saturday |
1396.6 1464.55 |
1476.8 | 1375.3 | 57778 |
| 690 | -85.2 -5.75 % |
01-02-2025 12:15:00 Saturday |
1481.05 1395.85 |
1481.05 | 1373.15 | 25567 |
| 691 | 10 0.68 % |
01-02-2025 11:15:00 Saturday |
1470 1480 |
1526.85 | 1464.5 | 28400 |
| 692 | -20.4 -1.37 % |
01-02-2025 10:15:00 Saturday |
1488.65 1468.25 |
1498.7 | 1466.95 | 4333 |
| 693 | -3.75 -0.25 % |
01-02-2025 09:15:00 Saturday |
1494.85 1491.1 |
1494.85 | 1470.9 | 1729 |
| 694 | 1.55 0.1 % |
31-01-2025 15:15:00 Friday |
1484 1485.55 |
1488.5 | 1482.35 | 1870 |
| 695 | 4.5 0.3 % |
31-01-2025 14:15:00 Friday |
1480 1484.5 |
1486 | 1476.45 | 2306 |
| 696 | -5.6 -0.38 % |
31-01-2025 13:15:00 Friday |
1483.95 1478.35 |
1486 | 1478.35 | 1612 |
| 697 | -1.6 -0.11 % |
31-01-2025 12:15:00 Friday |
1482.8 1481.2 |
1489.1 | 1481 | 2286 |
| 698 | 4.9 0.33 % |
31-01-2025 11:15:00 Friday |
1479.2 1484.1 |
1484.1 | 1474.65 | 1417 |
| 699 | 7.95 0.54 % |
31-01-2025 10:15:00 Friday |
1470.7 1478.65 |
1481 | 1467.5 | 1685 |
| 700 | -1.9 -0.13 % |
31-01-2025 09:15:00 Friday |
1472.7 1470.8 |
1485.45 | 1466.1 | 3244 |
| 701 | -3 -0.2 % |
30-01-2025 15:15:00 Thursday |
1475 1472 |
1480 | 1472 | 2346 |
| 702 | 10.4 0.71 % |
30-01-2025 14:15:00 Thursday |
1464.6 1475 |
1475.15 | 1461.55 | 5031 |
| 703 | -0.5 -0.03 % |
30-01-2025 13:15:00 Thursday |
1465.1 1464.6 |
1473.25 | 1462 | 1215 |
| 704 | 5.85 0.4 % |
30-01-2025 12:15:00 Thursday |
1460 1465.85 |
1467.6 | 1458.3 | 2996 |
| 705 | -12.05 -0.82 % |
30-01-2025 11:15:00 Thursday |
1473.35 1461.3 |
1476 | 1460 | 2216 |
| 706 | 2 0.14 % |
30-01-2025 10:15:00 Thursday |
1472 1474 |
1474.8 | 1466.85 | 3198 |
| 707 | 11.15 0.76 % |
30-01-2025 09:15:00 Thursday |
1458.1 1469.25 |
1472.4 | 1455 | 3320 |
| 708 | 12.15 0.83 % |
29-01-2025 15:15:00 Wednesday |
1460 1472.15 |
1472.15 | 1459.35 | 1957 |
| 709 | 2.2 0.15 % |
29-01-2025 14:15:00 Wednesday |
1457.5 1459.7 |
1461.85 | 1454.6 | 1991 |
| 710 | 7.6 0.52 % |
29-01-2025 13:15:00 Wednesday |
1450.05 1457.65 |
1457.9 | 1449.7 | 1890 |
| 711 | 5.45 0.38 % |
29-01-2025 12:15:00 Wednesday |
1445.85 1451.3 |
1452.85 | 1444.8 | 1322 |
| 712 | 2 0.14 % |
29-01-2025 11:15:00 Wednesday |
1445 1447 |
1448 | 1440.65 | 1707 |
| 713 | 6.25 0.43 % |
29-01-2025 10:15:00 Wednesday |
1438.85 1445.1 |
1445.3 | 1436.45 | 1580 |
| 714 | 14.65 1.03 % |
29-01-2025 09:15:00 Wednesday |
1424 1438.65 |
1439.15 | 1412.05 | 2600 |
| 715 | 0.35 0.02 % |
28-01-2025 15:15:00 Tuesday |
1418.8 1419.15 |
1421 | 1416.45 | 2190 |
| 716 | -2.95 -0.21 % |
28-01-2025 14:15:00 Tuesday |
1424.2 1421.25 |
1433.75 | 1417.1 | 3496 |
| 717 | -9.4 -0.66 % |
28-01-2025 13:15:00 Tuesday |
1434.2 1424.8 |
1435.35 | 1423.7 | 2427 |
| 718 | 11.8 0.83 % |
28-01-2025 12:15:00 Tuesday |
1423.55 1435.35 |
1435.35 | 1421.05 | 2088 |
| 719 | -4.6 -0.32 % |
28-01-2025 11:15:00 Tuesday |
1426.7 1422.1 |
1430.5 | 1422.1 | 1073 |
| 720 | 10.35 0.73 % |
28-01-2025 10:15:00 Tuesday |
1416.45 1426.8 |
1427.05 | 1412.35 | 2403 |
| 721 | -7.85 -0.55 % |
28-01-2025 09:15:00 Tuesday |
1424.25 1416.4 |
1426.05 | 1412.6 | 3189 |
| 722 | -4.05 -0.28 % |
27-01-2025 15:15:00 Monday |
1424.25 1420.2 |
1425.65 | 1420 | 1398 |
| 723 | -5.7 -0.4 % |
27-01-2025 14:15:00 Monday |
1430.1 1424.4 |
1431 | 1423 | 11713 |
| 724 | -1.1 -0.08 % |
27-01-2025 13:15:00 Monday |
1431.1 1430 |
1431.2 | 1427.5 | 30885 |
| 725 | -4.9 -0.34 % |
27-01-2025 12:15:00 Monday |
1434.3 1429.4 |
1437.35 | 1422.75 | 1772 |
| 726 | 7.05 0.49 % |
27-01-2025 11:15:00 Monday |
1426.5 1433.55 |
1436.8 | 1425 | 3883 |
| 727 | -15.7 -1.09 % |
27-01-2025 10:15:00 Monday |
1442 1426.3 |
1443.25 | 1422.8 | 6259 |
| 728 | 12.3 0.86 % |
27-01-2025 09:15:00 Monday |
1430.95 1443.25 |
1446.15 | 1419 | 5241 |
| 729 | -7.95 -0.55 % |
24-01-2025 15:15:00 Friday |
1441.75 1433.8 |
1442.65 | 1433.8 | 1009 |
| 730 | 0.8 0.06 % |
24-01-2025 14:15:00 Friday |
1440.05 1440.85 |
1445.8 | 1432 | 3019 |
| 731 | -7.35 -0.51 % |
24-01-2025 13:15:00 Friday |
1447 1439.65 |
1449.6 | 1439.4 | 28449 |
| 732 | -3 -0.21 % |
24-01-2025 12:15:00 Friday |
1450 1447 |
1450.9 | 1438.5 | 22168 |
| 733 | 11.65 0.81 % |
24-01-2025 11:15:00 Friday |
1436.2 1447.85 |
1452.35 | 1435.35 | 1450 |
| 734 | 16.9 1.19 % |
24-01-2025 10:15:00 Friday |
1420 1436.9 |
1436.9 | 1418.9 | 1407 |
| 735 | -33.65 -2.31 % |
24-01-2025 09:15:00 Friday |
1454.65 1421 |
1454.65 | 1420.15 | 2807 |
| 736 | 1.8 0.12 % |
23-01-2025 15:15:00 Thursday |
1450.55 1452.35 |
1453.95 | 1450.55 | 1070 |
| 737 | -7 -0.48 % |
23-01-2025 14:15:00 Thursday |
1459.15 1452.15 |
1460.45 | 1446.55 | 3505 |
| 738 | 3.5 0.24 % |
23-01-2025 13:15:00 Thursday |
1456.55 1460.05 |
1463.1 | 1456.5 | 1631 |
| 739 | -2.65 -0.18 % |
23-01-2025 12:15:00 Thursday |
1459.5 1456.85 |
1459.5 | 1455.25 | 1893 |
| 740 | 0.5 0.03 % |
23-01-2025 11:15:00 Thursday |
1459 1459.5 |
1460.1 | 1456.6 | 3787 |
| 741 | 3.15 0.22 % |
23-01-2025 10:15:00 Thursday |
1456.25 1459.4 |
1461.9 | 1456.25 | 2636 |
| 742 | 5.7 0.39 % |
23-01-2025 09:15:00 Thursday |
1452.4 1458.1 |
1458.1 | 1447.6 | 3718 |
| 743 | 4.75 0.33 % |
22-01-2025 15:15:00 Wednesday |
1459.4 1464.15 |
1464.8 | 1458 | 772 |
| 744 | -0.95 -0.07 % |
22-01-2025 14:15:00 Wednesday |
1459.35 1458.4 |
1462.15 | 1457.15 | 1480 |
| 745 | -1.35 -0.09 % |
22-01-2025 13:15:00 Wednesday |
1460 1458.65 |
1460.35 | 1455.85 | 1187 |
| 746 | 1.35 0.09 % |
22-01-2025 12:15:00 Wednesday |
1458.65 1460 |
1461 | 1451.3 | 2133 |
| 747 | -1.05 -0.07 % |
22-01-2025 11:15:00 Wednesday |
1459.7 1458.65 |
1463 | 1455 | 1896 |
| 748 | 3 0.21 % |
22-01-2025 10:15:00 Wednesday |
1457.85 1460.85 |
1469 | 1456.05 | 2548 |
| 749 | -11.2 -0.76 % |
22-01-2025 09:15:00 Wednesday |
1467.25 1456.05 |
1467.25 | 1450.15 | 9845 |
| 750 | -1.4 -0.1 % |
21-01-2025 15:15:00 Tuesday |
1467.4 1466 |
1469.7 | 1465.75 | 644 |
| 751 | -7.45 -0.51 % |
21-01-2025 14:15:00 Tuesday |
1472.85 1465.4 |
1472.85 | 1460.05 | 1679 |
| 752 | -1.5 -0.1 % |
21-01-2025 13:15:00 Tuesday |
1475 1473.5 |
1476.7 | 1472.85 | 1666 |
| 753 | -2.05 -0.14 % |
21-01-2025 12:15:00 Tuesday |
1478.1 1476.05 |
1478.75 | 1473.3 | 1212 |
| 754 | 0.2 0.01 % |
21-01-2025 11:15:00 Tuesday |
1479.1 1479.3 |
1484 | 1476.9 | 1978 |
| 755 | 2.3 0.16 % |
21-01-2025 10:15:00 Tuesday |
1481 1483.3 |
1487.25 | 1473.65 | 2521 |
| 756 | -21.7 -1.44 % |
21-01-2025 09:15:00 Tuesday |
1504.2 1482.5 |
1505.3 | 1482.5 | 6012 |
| 757 | -4.45 -0.3 % |
20-01-2025 15:15:00 Monday |
1500.15 1495.7 |
1501.05 | 1494.9 | 5550 |
| 758 | 2.25 0.15 % |
20-01-2025 14:15:00 Monday |
1497.8 1500.05 |
1501.45 | 1494.9 | 11289 |
| 759 | -0.55 -0.04 % |
20-01-2025 13:15:00 Monday |
1497.25 1496.7 |
1500.1 | 1492.65 | 4445 |
| 760 | -2.1 -0.14 % |
20-01-2025 12:15:00 Monday |
1498.75 1496.65 |
1499.55 | 1492 | 6222 |
| 761 | 3.25 0.22 % |
20-01-2025 11:15:00 Monday |
1496.85 1500.1 |
1508.65 | 1495.15 | 4454 |
| 762 | -15.2 -1.01 % |
20-01-2025 10:15:00 Monday |
1510.7 1495.5 |
1511.6 | 1494.3 | 6210 |
| 763 | -31.6 -2.05 % |
20-01-2025 09:15:00 Monday |
1542.3 1510.7 |
1545.7 | 1487.7 | 19737 |
| 764 | 3.55 0.23 % |
17-01-2025 15:15:00 Friday |
1537.8 1541.35 |
1541.35 | 1535 | 5536 |
| 765 | 13.4 0.88 % |
17-01-2025 14:15:00 Friday |
1524.1 1537.5 |
1555.55 | 1520.05 | 43146 |
| 766 | -5.4 -0.35 % |
17-01-2025 13:15:00 Friday |
1529.7 1524.3 |
1534 | 1517.05 | 4167 |
| 767 | -0.55 -0.04 % |
17-01-2025 12:15:00 Friday |
1528.9 1528.35 |
1534 | 1528.15 | 1162 |
| 768 | 0.45 0.03 % |
17-01-2025 11:15:00 Friday |
1529.6 1530.05 |
1534 | 1528.05 | 3103 |
| 769 | 1.85 0.12 % |
17-01-2025 10:15:00 Friday |
1528.5 1530.35 |
1538.8 | 1526.05 | 6639 |
| 770 | 8.5 0.56 % |
17-01-2025 09:15:00 Friday |
1520 1528.5 |
1535.95 | 1499.8 | 8217 |
| 771 | 2.4 0.16 % |
16-01-2025 15:15:00 Thursday |
1513.1 1515.5 |
1517.5 | 1513.1 | 680 |
| 772 | 3 0.2 % |
16-01-2025 14:15:00 Thursday |
1510 1513 |
1519.55 | 1510 | 1919 |
| 773 | 0.75 0.05 % |
16-01-2025 13:15:00 Thursday |
1508.15 1508.9 |
1508.9 | 1502.9 | 1270 |
| 774 | -19.65 -1.29 % |
16-01-2025 12:15:00 Thursday |
1526.1 1506.45 |
1526.75 | 1505.5 | 4401 |
| 775 | -2.55 -0.17 % |
16-01-2025 11:15:00 Thursday |
1527.3 1524.75 |
1529.2 | 1521.05 | 3304 |
| 776 | -9.75 -0.63 % |
16-01-2025 10:15:00 Thursday |
1537.2 1527.45 |
1539.25 | 1516.65 | 6934 |
| 777 | 43.45 2.91 % |
16-01-2025 09:15:00 Thursday |
1494.65 1538.1 |
1544.55 | 1489.55 | 20977 |
| 778 | 2 0.14 % |
15-01-2025 15:15:00 Wednesday |
1473 1475 |
1475 | 1470.15 | 1928 |
| 779 | -4.2 -0.28 % |
15-01-2025 14:15:00 Wednesday |
1477.2 1473 |
1479.15 | 1471.65 | 2130 |
| 780 | 3 0.2 % |
15-01-2025 13:15:00 Wednesday |
1474 1477 |
1479.2 | 1474 | 1419 |
| 781 | 0.3 0.02 % |
15-01-2025 12:15:00 Wednesday |
1475.45 1475.75 |
1483.05 | 1472 | 1839 |
| 782 | 1.25 0.08 % |
15-01-2025 11:15:00 Wednesday |
1478.4 1479.65 |
1482.6 | 1475.55 | 1830 |
| 783 | 6.55 0.44 % |
15-01-2025 10:15:00 Wednesday |
1472 1478.55 |
1482.95 | 1469.15 | 2989 |
| 784 | -26.8 -1.79 % |
15-01-2025 09:15:00 Wednesday |
1499.55 1472.75 |
1504.75 | 1468.25 | 6996 |
| 785 | -8.65 -0.58 % |
14-01-2025 15:15:00 Tuesday |
1500.65 1492 |
1500.9 | 1492 | 2358 |
| 786 | 1.35 0.09 % |
14-01-2025 14:15:00 Tuesday |
1498 1499.35 |
1503.5 | 1493.05 | 3376 |
| 787 | -2.9 -0.19 % |
14-01-2025 13:15:00 Tuesday |
1500.35 1497.45 |
1502 | 1494.25 | 2317 |
| 788 | 9.7 0.65 % |
14-01-2025 12:15:00 Tuesday |
1491.45 1501.15 |
1501.15 | 1490.1 | 6777 |
| 789 | -5.1 -0.34 % |
14-01-2025 11:15:00 Tuesday |
1498.1 1493 |
1498.1 | 1482 | 6111 |
| 790 | 23 1.56 % |
14-01-2025 10:15:00 Tuesday |
1475.2 1498.2 |
1502.85 | 1475.2 | 7177 |
| 791 | 4.65 0.32 % |
14-01-2025 09:15:00 Tuesday |
1469.4 1474.05 |
1486.1 | 1468.95 | 3890 |
| 792 | 1.65 0.11 % |
13-01-2025 15:15:00 Monday |
1468.75 1470.4 |
1471.8 | 1465.25 | 1449 |
| 793 | 1.7 0.12 % |
13-01-2025 14:15:00 Monday |
1467.35 1469.05 |
1472.85 | 1464.55 | 2140 |
| 794 | -7.3 -0.5 % |
13-01-2025 13:15:00 Monday |
1472.3 1465 |
1473.5 | 1463 | 9755 |
| 795 | 2.6 0.18 % |
13-01-2025 12:15:00 Monday |
1468.15 1470.75 |
1475.45 | 1468.05 | 37390 |
| 796 | 2.4 0.16 % |
13-01-2025 11:15:00 Monday |
1467.25 1469.65 |
1471.25 | 1462.05 | 6296 |
| 797 | -2.85 -0.19 % |
13-01-2025 10:15:00 Monday |
1471.35 1468.5 |
1476.65 | 1467.4 | 1552 |
| 798 | -14.6 -0.98 % |
13-01-2025 09:15:00 Monday |
1484.6 1470 |
1484.6 | 1446.2 | 4017 |
| 799 | 4.1 0.28 % |
10-01-2025 15:15:00 Friday |
1476.8 1480.9 |
1480.9 | 1475.7 | 1566 |
| 800 | -2.45 -0.17 % |
10-01-2025 14:15:00 Friday |
1480.9 1478.45 |
1481.5 | 1475.3 | 11668 |
| 801 | -1.2 -0.08 % |
10-01-2025 13:15:00 Friday |
1481.9 1480.7 |
1487 | 1480.35 | 3681 |
| 802 | 7.6 0.52 % |
10-01-2025 12:15:00 Friday |
1473.95 1481.55 |
1482.8 | 1472.45 | 4093 |
| 803 | -3.05 -0.21 % |
10-01-2025 11:15:00 Friday |
1477 1473.95 |
1480 | 1471.75 | 3623 |
| 804 | 10.75 0.73 % |
10-01-2025 10:15:00 Friday |
1464.8 1475.55 |
1476.95 | 1459 | 5014 |
| 805 | -7.5 -0.51 % |
10-01-2025 09:15:00 Friday |
1469 1461.5 |
1474.2 | 1459.65 | 9749 |
| 806 | -0.15 -0.01 % |
09-01-2025 15:15:00 Thursday |
1469.2 1469.05 |
1472 | 1467.45 | 591 |
| 807 | -7.45 -0.5 % |
09-01-2025 14:15:00 Thursday |
1477 1469.55 |
1481.5 | 1467 | 1099 |
| 808 | 6.15 0.42 % |
09-01-2025 13:15:00 Thursday |
1470.5 1476.65 |
1476.65 | 1468.6 | 1028 |
| 809 | 1.95 0.13 % |
09-01-2025 12:15:00 Thursday |
1469.05 1471 |
1472.75 | 1461.3 | 795 |
| 810 | 6.05 0.41 % |
09-01-2025 11:15:00 Thursday |
1461.65 1467.7 |
1471 | 1460.55 | 1005 |
| 811 | 1 0.07 % |
09-01-2025 10:15:00 Thursday |
1459.5 1460.5 |
1471.2 | 1458.55 | 1744 |
| 812 | -2.65 -0.18 % |
09-01-2025 09:15:00 Thursday |
1462.6 1459.95 |
1463.05 | 1453.85 | 2666 |
| 813 | -7.05 -0.48 % |
08-01-2025 15:15:00 Wednesday |
1463.9 1456.85 |
1463.95 | 1456.85 | 2380 |
| 814 | -5.5 -0.37 % |
08-01-2025 14:15:00 Wednesday |
1470.7 1465.2 |
1471 | 1461.65 | 2307 |
| 815 | 5.2 0.35 % |
08-01-2025 13:15:00 Wednesday |
1465.05 1470.25 |
1471.45 | 1463.75 | 9086 |
| 816 | 0.95 0.06 % |
08-01-2025 12:15:00 Wednesday |
1464.05 1465 |
1466.75 | 1458.85 | 11695 |
| 817 | -8.5 -0.58 % |
08-01-2025 11:15:00 Wednesday |
1471.65 1463.15 |
1472.55 | 1460.75 | 12841 |
| 818 | -6.4 -0.43 % |
08-01-2025 10:15:00 Wednesday |
1476.4 1470 |
1478 | 1469.85 | 2821 |
| 819 | -5.8 -0.39 % |
08-01-2025 09:15:00 Wednesday |
1481.75 1475.95 |
1483.45 | 1460.55 | 12493 |
| 820 | -6.05 -0.41 % |
07-01-2025 15:15:00 Tuesday |
1476.05 1470 |
1476.85 | 1470 | 1483 |
| 821 | -0.65 -0.04 % |
07-01-2025 14:15:00 Tuesday |
1477 1476.35 |
1490.2 | 1475.85 | 6328 |
| 822 | 4.15 0.28 % |
07-01-2025 13:15:00 Tuesday |
1472.5 1476.65 |
1477.2 | 1467.2 | 3576 |
| 823 | 10.8 0.74 % |
07-01-2025 12:15:00 Tuesday |
1458.3 1469.1 |
1470 | 1458.3 | 2764 |
| 824 | 0.5 0.03 % |
07-01-2025 11:15:00 Tuesday |
1457.85 1458.35 |
1460.6 | 1456.45 | 1300 |
| 825 | 7.3 0.5 % |
07-01-2025 10:15:00 Tuesday |
1449.7 1457 |
1460.55 | 1449.7 | 2249 |
| 826 | 12.1 0.84 % |
07-01-2025 09:15:00 Tuesday |
1435.4 1447.5 |
1450.5 | 1434.95 | 4019 |
| 827 | 4.45 0.31 % |
06-01-2025 15:15:00 Monday |
1428.9 1433.35 |
1436.75 | 1428.65 | 1306 |
| 828 | -1.15 -0.08 % |
06-01-2025 14:15:00 Monday |
1432.9 1431.75 |
1438.55 | 1430 | 1057 |
| 829 | -0.05 0 % |
06-01-2025 13:15:00 Monday |
1435.05 1435 |
1436.4 | 1430 | 20447 |
| 830 | 0.95 0.07 % |
06-01-2025 12:15:00 Monday |
1436.05 1437 |
1440.05 | 1431.15 | 771 |
| 831 | -1 -0.07 % |
06-01-2025 11:15:00 Monday |
1436.8 1435.8 |
1439.35 | 1425.75 | 1032 |
| 832 | -11.15 -0.77 % |
06-01-2025 10:15:00 Monday |
1448.75 1437.6 |
1455.45 | 1436.25 | 2890 |
| 833 | -2.25 -0.16 % |
06-01-2025 09:15:00 Monday |
1451 1448.75 |
1462.55 | 1434.55 | 8756 |
| 834 | 2.7 0.19 % |
03-01-2025 15:15:00 Friday |
1448 1450.7 |
1450.7 | 1445.95 | 7725 |
| 835 | 1 0.07 % |
03-01-2025 14:15:00 Friday |
1446.05 1447.05 |
1447.5 | 1441.2 | 12201 |
| 836 | -2.3 -0.16 % |
03-01-2025 13:15:00 Friday |
1448 1445.7 |
1450.4 | 1441 | 3590 |
| 837 | 0.35 0.02 % |
03-01-2025 12:15:00 Friday |
1448.35 1448.7 |
1450.7 | 1441.25 | 7833 |
| 838 | 17.95 1.25 % |
03-01-2025 11:15:00 Friday |
1430.7 1448.65 |
1448.65 | 1430.7 | 6193 |
| 839 | 0.8 0.06 % |
03-01-2025 10:15:00 Friday |
1429.9 1430.7 |
1432.15 | 1428.6 | 2156 |
| 840 | 7.2 0.51 % |
03-01-2025 09:15:00 Friday |
1420.1 1427.3 |
1436.2 | 1420.1 | 3865 |
| 841 | -5.35 -0.38 % |
02-01-2025 15:15:00 Thursday |
1424.45 1419.1 |
1425.4 | 1417.55 | 1583 |
| 842 | 5.1 0.36 % |
02-01-2025 14:15:00 Thursday |
1419.45 1424.55 |
1425.85 | 1418.25 | 4428 |
| 843 | 11.8 0.84 % |
02-01-2025 13:15:00 Thursday |
1407.2 1419 |
1419.9 | 1406 | 4263 |
| 844 | 2.4 0.17 % |
02-01-2025 12:15:00 Thursday |
1403.6 1406 |
1411 | 1401 | 1507 |
| 845 | -6.65 -0.47 % |
02-01-2025 11:15:00 Thursday |
1410.65 1404 |
1412.6 | 1401.5 | 9893 |
| 846 | 8 0.57 % |
02-01-2025 10:15:00 Thursday |
1402 1410 |
1411.15 | 1398.1 | 2148 |
| 847 | 3.25 0.23 % |
02-01-2025 09:15:00 Thursday |
1400 1403.25 |
1410.95 | 1399.55 | 1656 |
| 848 | 2.6 0.19 % |
01-01-2025 15:15:00 Wednesday |
1399.4 1402 |
1402.7 | 1399.15 | 1240 |
| 849 | 5.5 0.39 % |
01-01-2025 14:15:00 Wednesday |
1397.25 1402.75 |
1402.75 | 1396.4 | 1346 |
| 850 | 1.35 0.1 % |
01-01-2025 13:15:00 Wednesday |
1397.05 1398.4 |
1400.4 | 1394.1 | 1341 |
| 851 | 0.15 0.01 % |
01-01-2025 12:15:00 Wednesday |
1395.75 1395.9 |
1403.9 | 1395.25 | 2082 |
| 852 | -2.15 -0.15 % |
01-01-2025 11:15:00 Wednesday |
1397.15 1395 |
1398.3 | 1390.7 | 1304 |
| 853 | 5.9 0.42 % |
01-01-2025 10:15:00 Wednesday |
1391.25 1397.15 |
1397.85 | 1389 | 943 |
| 854 | -0.3 -0.02 % |
01-01-2025 09:15:00 Wednesday |
1391.6 1391.3 |
1397.25 | 1385 | 2599 |
| 855 | 2.2 0.16 % |
31-12-2024 15:15:00 Tuesday |
1389.35 1391.55 |
1391.95 | 1389.1 | 1172 |
| 856 | -1.05 -0.08 % |
31-12-2024 14:15:00 Tuesday |
1391.55 1390.5 |
1398 | 1388.3 | 3912 |
| 857 | -0.15 -0.01 % |
31-12-2024 13:15:00 Tuesday |
1390.5 1390.35 |
1391 | 1389 | 899 |
| 858 | -3.2 -0.23 % |
31-12-2024 12:15:00 Tuesday |
1393.65 1390.45 |
1395 | 1389.45 | 1055 |
| 859 | 5.4 0.39 % |
31-12-2024 11:15:00 Tuesday |
1388.25 1393.65 |
1393.95 | 1384.95 | 1364 |
| 860 | 0.65 0.05 % |
31-12-2024 10:15:00 Tuesday |
1387.25 1387.9 |
1393.35 | 1382.6 | 4138 |
| 861 | -13.3 -0.95 % |
31-12-2024 09:15:00 Tuesday |
1401 1387.7 |
1401 | 1383.6 | 6215 |
| 862 | 0.15 0.01 % |
30-12-2024 15:15:00 Monday |
1403.7 1403.85 |
1407.95 | 1392 | 1265 |
| 863 | 13.65 0.98 % |
30-12-2024 14:15:00 Monday |
1391.9 1405.55 |
1405.55 | 1391.35 | 1010 |
| 864 | -3.95 -0.28 % |
30-12-2024 13:15:00 Monday |
1396.65 1392.7 |
1396.75 | 1390 | 4335 |
| 865 | -6.15 -0.44 % |
30-12-2024 12:15:00 Monday |
1404 1397.85 |
1404 | 1396.2 | 8145 |
| 866 | -2.7 -0.19 % |
30-12-2024 11:15:00 Monday |
1406.4 1403.7 |
1406.55 | 1403.7 | 575 |
| 867 | 2.05 0.15 % |
30-12-2024 10:15:00 Monday |
1404 1406.05 |
1409 | 1398 | 7805 |
| 868 | 0.25 0.02 % |
30-12-2024 09:15:00 Monday |
1404.3 1404.55 |
1410 | 1393.3 | 9688 |
| 869 | -6.75 -0.48 % |
27-12-2024 15:15:00 Friday |
1405 1398.25 |
1406.85 | 1398.25 | 3136 |
| 870 | -1.6 -0.11 % |
27-12-2024 14:15:00 Friday |
1406.6 1405 |
1407.75 | 1404.55 | 2290 |
| 871 | -0.25 -0.02 % |
27-12-2024 13:15:00 Friday |
1406.55 1406.3 |
1409.15 | 1405.3 | 1000 |
| 872 | -0.6 -0.04 % |
27-12-2024 12:15:00 Friday |
1408.75 1408.15 |
1408.75 | 1405.6 | 538 |
| 873 | -1.25 -0.09 % |
27-12-2024 11:15:00 Friday |
1408.9 1407.65 |
1415.85 | 1405.65 | 3281 |
| 874 | -4.2 -0.3 % |
27-12-2024 10:15:00 Friday |
1414.2 1410 |
1420.8 | 1410 | 2249 |
| 875 | 0.6 0.04 % |
27-12-2024 09:15:00 Friday |
1413.8 1414.4 |
1418.65 | 1405.9 | 3255 |
| 876 | 2.65 0.19 % |
26-12-2024 15:15:00 Thursday |
1409.05 1411.7 |
1411.7 | 1406.5 | 1191 |
| 877 | 1.5 0.11 % |
26-12-2024 14:15:00 Thursday |
1408.5 1410 |
1411.8 | 1406.25 | 2969 |
| 878 | 0.3 0.02 % |
26-12-2024 13:15:00 Thursday |
1408 1408.3 |
1410.1 | 1403.05 | 1314 |
| 879 | 5.55 0.4 % |
26-12-2024 12:15:00 Thursday |
1403.25 1408.8 |
1408.8 | 1401.75 | 516 |
| 880 | -4.7 -0.33 % |
26-12-2024 11:15:00 Thursday |
1407.85 1403.15 |
1411.35 | 1401.6 | 1330 |
| 881 | 2.25 0.16 % |
26-12-2024 10:15:00 Thursday |
1406.7 1408.95 |
1409.8 | 1405.2 | 5084 |
| 882 | 7.55 0.54 % |
26-12-2024 09:15:00 Thursday |
1399.75 1407.3 |
1407.95 | 1385.9 | 5396 |
| 883 | 0.4 0.03 % |
24-12-2024 15:15:00 Tuesday |
1386.6 1387 |
1388.9 | 1385.25 | 1472 |
| 884 | -19.6 -1.39 % |
24-12-2024 14:15:00 Tuesday |
1406.4 1386.8 |
1406.4 | 1385.05 | 3149 |
| 885 | -0.75 -0.05 % |
24-12-2024 13:15:00 Tuesday |
1407 1406.25 |
1407.3 | 1403.1 | 7608 |
| 886 | 2 0.14 % |
24-12-2024 12:15:00 Tuesday |
1405 1407 |
1410 | 1403.75 | 1753 |
| 887 | 3.7 0.26 % |
24-12-2024 11:15:00 Tuesday |
1402.2 1405.9 |
1410 | 1402.2 | 835 |
| 888 | -5.05 -0.36 % |
24-12-2024 10:15:00 Tuesday |
1408.3 1403.25 |
1414 | 1400.1 | 2930 |
| 889 | 3.55 0.25 % |
24-12-2024 09:15:00 Tuesday |
1405.35 1408.9 |
1417.9 | 1394.7 | 3865 |
| 890 | 2 0.14 % |
23-12-2024 15:15:00 Monday |
1405 1407 |
1407.3 | 1404.25 | 1731 |
| 891 | 2.25 0.16 % |
23-12-2024 14:15:00 Monday |
1402 1404.25 |
1406.3 | 1401.2 | 2476 |
| 892 | 5.25 0.38 % |
23-12-2024 13:15:00 Monday |
1397.05 1402.3 |
1402.3 | 1396.75 | 6979 |
| 893 | -5.15 -0.37 % |
23-12-2024 12:15:00 Monday |
1402 1396.85 |
1403.7 | 1396.55 | 3164 |
| 894 | -1.4 -0.1 % |
23-12-2024 11:15:00 Monday |
1403.4 1402 |
1407.35 | 1400.15 | 1634 |
| 895 | 3.1 0.22 % |
23-12-2024 10:15:00 Monday |
1400 1403.1 |
1403.85 | 1398 | 5366 |
| 896 | -0.8 -0.06 % |
23-12-2024 09:15:00 Monday |
1401.6 1400.8 |
1401.6 | 1382.45 | 7474 |
| 897 | 3.45 0.25 % |
20-12-2024 15:15:00 Friday |
1395.65 1399.1 |
1401.75 | 1393.25 | 1907 |
| 898 | -12.1 -0.86 % |
20-12-2024 14:15:00 Friday |
1407.75 1395.65 |
1414.55 | 1395 | 13119 |
| 899 | 0.75 0.05 % |
20-12-2024 13:15:00 Friday |
1407 1407.75 |
1410.75 | 1405.45 | 29090 |
| 900 | -1.8 -0.13 % |
20-12-2024 12:15:00 Friday |
1407.8 1406 |
1410.55 | 1401.6 | 10029 |
| 901 | 3.15 0.22 % |
20-12-2024 11:15:00 Friday |
1405 1408.15 |
1410.75 | 1404.3 | 818 |
| 902 | 12 0.86 % |
20-12-2024 10:15:00 Friday |
1393 1405 |
1407.5 | 1393 | 2623 |
| 903 | -12.1 -0.86 % |
20-12-2024 09:15:00 Friday |
1405.35 1393.25 |
1405.95 | 1391.5 | 4167 |
| 904 | -3.95 -0.28 % |
19-12-2024 15:15:00 Thursday |
1407 1403.05 |
1407 | 1401.8 | 1274 |
| 905 | 0.55 0.04 % |
19-12-2024 14:15:00 Thursday |
1406.45 1407 |
1409.35 | 1404.5 | 1377 |
| 906 | 4.05 0.29 % |
19-12-2024 13:15:00 Thursday |
1402.85 1406.9 |
1408.3 | 1402.8 | 769 |
| 907 | 4.15 0.3 % |
19-12-2024 12:15:00 Thursday |
1398.85 1403 |
1406.65 | 1397.4 | 13243 |
| 908 | 9.5 0.68 % |
19-12-2024 11:15:00 Thursday |
1390.5 1400 |
1400 | 1388.55 | 11042 |
| 909 | 4.6 0.33 % |
19-12-2024 10:15:00 Thursday |
1385 1389.6 |
1390.7 | 1384.5 | 1434 |
| 910 | -10.8 -0.77 % |
19-12-2024 09:15:00 Thursday |
1396.75 1385.95 |
1396.75 | 1378 | 2611 |
| 911 | 2 0.14 % |
18-12-2024 15:15:00 Wednesday |
1398 1400 |
1400.55 | 1397 | 1850 |
| 912 | -0.2 -0.01 % |
18-12-2024 14:15:00 Wednesday |
1399.2 1399 |
1400.3 | 1395.65 | 2511 |
| 913 | -1 -0.07 % |
18-12-2024 13:15:00 Wednesday |
1400 1399 |
1401.4 | 1392.95 | 2167 |
| 914 | -1.95 -0.14 % |
18-12-2024 12:15:00 Wednesday |
1401.55 1399.6 |
1401.55 | 1395.1 | 2900 |
| 915 | -4.15 -0.3 % |
18-12-2024 11:15:00 Wednesday |
1404.7 1400.55 |
1405.45 | 1398.05 | 7937 |
| 916 | -3.85 -0.27 % |
18-12-2024 10:15:00 Wednesday |
1407.85 1404 |
1412.35 | 1404 | 2579 |
| 917 | -27.85 -1.94 % |
18-12-2024 09:15:00 Wednesday |
1435.85 1408 |
1435.85 | 1404.15 | 4704 |
| 918 | 4.4 0.31 % |
17-12-2024 15:15:00 Tuesday |
1408.6 1413 |
1413 | 1407.75 | 3116 |
| 919 | 1.05 0.07 % |
17-12-2024 14:15:00 Tuesday |
1407.3 1408.35 |
1411.9 | 1405.95 | 5350 |
| 920 | -5.35 -0.38 % |
17-12-2024 13:15:00 Tuesday |
1412.45 1407.1 |
1412.9 | 1406.25 | 1951 |
| 921 | -1.3 -0.09 % |
17-12-2024 12:15:00 Tuesday |
1414.2 1412.9 |
1417 | 1411.35 | 4713 |
| 922 | -5.8 -0.41 % |
17-12-2024 11:15:00 Tuesday |
1420.7 1414.9 |
1421.8 | 1413.5 | 3708 |
| 923 | -0.6 -0.04 % |
17-12-2024 10:15:00 Tuesday |
1421.1 1420.5 |
1423.05 | 1415 | 3610 |
| 924 | -8.75 -0.61 % |
17-12-2024 09:15:00 Tuesday |
1429.6 1420.85 |
1429.6 | 1414.15 | 6274 |
| 925 | -2.85 -0.2 % |
16-12-2024 15:15:00 Monday |
1423.5 1420.65 |
1423.5 | 1420.2 | 777 |
| 926 | -1.95 -0.14 % |
16-12-2024 14:15:00 Monday |
1424.7 1422.75 |
1426.3 | 1421 | 903 |
| 927 | -0.35 -0.02 % |
16-12-2024 13:15:00 Monday |
1425.9 1425.55 |
1427.7 | 1422.4 | 1340 |
| 928 | 4.65 0.33 % |
16-12-2024 12:15:00 Monday |
1421 1425.65 |
1426.05 | 1421 | 166 |
| 929 | 5 0.35 % |
16-12-2024 11:15:00 Monday |
1417 1422 |
1424.9 | 1417 | 1433 |
| 930 | -8.25 -0.58 % |
16-12-2024 10:15:00 Monday |
1424.75 1416.5 |
1424.75 | 1416.5 | 1534 |
| 931 | -11.25 -0.78 % |
16-12-2024 09:15:00 Monday |
1439.25 1428 |
1439.25 | 1423.95 | 3169 |
| 932 | 1.4 0.1 % |
13-12-2024 15:15:00 Friday |
1428.6 1430 |
1430.4 | 1427.4 | 2111 |
| 933 | 3.2 0.22 % |
13-12-2024 14:15:00 Friday |
1426.2 1429.4 |
1430.85 | 1424.8 | 7732 |
| 934 | 1.65 0.12 % |
13-12-2024 13:15:00 Friday |
1424.1 1425.75 |
1428.3 | 1422.05 | 5083 |
| 935 | 3.8 0.27 % |
13-12-2024 12:15:00 Friday |
1419.9 1423.7 |
1427.6 | 1416.1 | 1625 |
| 936 | 4.6 0.32 % |
13-12-2024 11:15:00 Friday |
1415.4 1420 |
1425.9 | 1413.1 | 4284 |
| 937 | -3 -0.21 % |
13-12-2024 10:15:00 Friday |
1418.7 1415.7 |
1418.7 | 1409.7 | 5962 |
| 938 | -16.9 -1.18 % |
13-12-2024 09:15:00 Friday |
1435 1418.1 |
1442.35 | 1417.15 | 9267 |
| 939 | 4.35 0.3 % |
12-12-2024 15:15:00 Thursday |
1434.15 1438.5 |
1439.5 | 1432.5 | 1730 |
| 940 | 4.15 0.29 % |
12-12-2024 14:15:00 Thursday |
1431.45 1435.6 |
1436.6 | 1428 | 5100 |
| 941 | -16.7 -1.16 % |
12-12-2024 13:15:00 Thursday |
1444.15 1427.45 |
1444.15 | 1420.2 | 8512 |
| 942 | 4.05 0.28 % |
12-12-2024 12:15:00 Thursday |
1440.55 1444.6 |
1444.75 | 1440.5 | 1324 |
| 943 | 5.4 0.38 % |
12-12-2024 11:15:00 Thursday |
1435.6 1441 |
1446 | 1434.45 | 2179 |
| 944 | -2.65 -0.18 % |
12-12-2024 10:15:00 Thursday |
1437.85 1435.2 |
1442.9 | 1433.1 | 2832 |
| 945 | -25.2 -1.72 % |
12-12-2024 09:15:00 Thursday |
1463 1437.8 |
1463 | 1437.8 | 8225 |
| 946 | 0.55 0.04 % |
11-12-2024 15:15:00 Wednesday |
1456 1456.55 |
1457.6 | 1454.75 | 1145 |
| 947 | -9.95 -0.68 % |
11-12-2024 14:15:00 Wednesday |
1466.8 1456.85 |
1468.85 | 1455 | 2962 |
| 948 | -0.2 -0.01 % |
11-12-2024 13:15:00 Wednesday |
1466.65 1466.45 |
1467.75 | 1465.3 | 689 |
| 949 | 1.8 0.12 % |
11-12-2024 12:15:00 Wednesday |
1465.7 1467.5 |
1473.3 | 1465 | 4058 |
| 950 | 0.35 0.02 % |
11-12-2024 11:15:00 Wednesday |
1464.65 1465 |
1466.4 | 1460.55 | 2053 |
| 951 | 6.45 0.44 % |
11-12-2024 10:15:00 Wednesday |
1458.6 1465.05 |
1470.45 | 1458.1 | 8118 |
| 952 | -0.85 -0.06 % |
11-12-2024 09:15:00 Wednesday |
1460 1459.15 |
1464 | 1454.7 | 3435 |
| 953 | -2 -0.14 % |
10-12-2024 15:15:00 Tuesday |
1462.65 1460.65 |
1463.4 | 1460.65 | 1332 |
| 954 | 3.95 0.27 % |
10-12-2024 14:15:00 Tuesday |
1459.3 1463.25 |
1463.25 | 1455 | 1219 |
| 955 | -5.9 -0.4 % |
10-12-2024 13:15:00 Tuesday |
1465.9 1460 |
1466.35 | 1460 | 455 |
| 956 | 1.2 0.08 % |
10-12-2024 12:15:00 Tuesday |
1466.7 1467.9 |
1469.9 | 1464.75 | 844 |
| 957 | -9.9 -0.67 % |
10-12-2024 11:15:00 Tuesday |
1476.9 1467 |
1477.65 | 1466.1 | 1475 |
| 958 | -3.25 -0.22 % |
10-12-2024 10:15:00 Tuesday |
1480.15 1476.9 |
1480.55 | 1474.85 | 875 |
| 959 | 10.85 0.74 % |
10-12-2024 09:15:00 Tuesday |
1470.05 1480.9 |
1484.2 | 1455 | 4905 |
| 960 | -1.7 -0.12 % |
09-12-2024 15:15:00 Monday |
1469 1467.3 |
1469.65 | 1466.6 | 1258 |
| 961 | -0.6 -0.04 % |
09-12-2024 14:15:00 Monday |
1469.7 1469.1 |
1474.15 | 1466.15 | 5323 |
| 962 | -6.95 -0.47 % |
09-12-2024 13:15:00 Monday |
1476.65 1469.7 |
1480.25 | 1469.7 | 2200 |
| 963 | -1.75 -0.12 % |
09-12-2024 12:15:00 Monday |
1478.7 1476.95 |
1479.45 | 1472.85 | 1423 |
| 964 | 10.2 0.69 % |
09-12-2024 11:15:00 Monday |
1469.25 1479.45 |
1484 | 1468.85 | 4439 |
| 965 | 7 0.48 % |
09-12-2024 10:15:00 Monday |
1463 1470 |
1470.65 | 1462 | 4287 |
| 966 | -6.8 -0.46 % |
09-12-2024 09:15:00 Monday |
1469.55 1462.75 |
1469.55 | 1449.6 | 5292 |
| 967 | -0.75 -0.05 % |
06-12-2024 15:15:00 Friday |
1449.2 1448.45 |
1450.95 | 1445 | 1483 |
| 968 | 2.5 0.17 % |
06-12-2024 14:15:00 Friday |
1446.5 1449 |
1452.75 | 1446 | 7709 |
| 969 | 5.35 0.37 % |
06-12-2024 13:15:00 Friday |
1440.65 1446 |
1447.95 | 1440.05 | 3853 |
| 970 | 5.6 0.39 % |
06-12-2024 12:15:00 Friday |
1435.85 1441.45 |
1442.4 | 1435.45 | 5194 |
| 971 | 1.5 0.1 % |
06-12-2024 11:15:00 Friday |
1433 1434.5 |
1436.35 | 1429.95 | 2119 |
| 972 | -0.45 -0.03 % |
06-12-2024 10:15:00 Friday |
1435 1434.55 |
1438.4 | 1432 | 1678 |
| 973 | -1.55 -0.11 % |
06-12-2024 09:15:00 Friday |
1438.45 1436.9 |
1444.15 | 1428.65 | 5104 |
| 974 | -2.4 -0.17 % |
05-12-2024 15:15:00 Thursday |
1437 1434.6 |
1437 | 1432.4 | 2331 |
| 975 | -1.3 -0.09 % |
05-12-2024 14:15:00 Thursday |
1436.3 1435 |
1441.75 | 1424 | 3888 |
| 976 | 6.15 0.43 % |
05-12-2024 13:15:00 Thursday |
1432.85 1439 |
1439 | 1429.25 | 1336 |
| 977 | 0.5 0.03 % |
05-12-2024 12:15:00 Thursday |
1430.6 1431.1 |
1432.3 | 1427.15 | 3029 |
| 978 | 4.25 0.3 % |
05-12-2024 11:15:00 Thursday |
1424.2 1428.45 |
1432.6 | 1417.85 | 4408 |
| 979 | -8.05 -0.56 % |
05-12-2024 10:15:00 Thursday |
1433.15 1425.1 |
1434.8 | 1422.55 | 6576 |
| 980 | -24.85 -1.71 % |
05-12-2024 09:15:00 Thursday |
1456.9 1432.05 |
1456.9 | 1430 | 7348 |
| 981 | -3.05 -0.21 % |
04-12-2024 15:15:00 Wednesday |
1454.05 1451 |
1454.05 | 1450.35 | 1624 |
| 982 | -9.4 -0.64 % |
04-12-2024 14:15:00 Wednesday |
1463.2 1453.8 |
1463.2 | 1451 | 4028 |
| 983 | -2.45 -0.17 % |
04-12-2024 13:15:00 Wednesday |
1464.5 1462.05 |
1465.5 | 1459.35 | 12042 |
| 984 | -0.65 -0.04 % |
04-12-2024 12:15:00 Wednesday |
1464.65 1464 |
1465.5 | 1460 | 5503 |
| 985 | 7.35 0.5 % |
04-12-2024 11:15:00 Wednesday |
1457.15 1464.5 |
1464.5 | 1453.6 | 6214 |
| 986 | -7.05 -0.48 % |
04-12-2024 10:15:00 Wednesday |
1463.75 1456.7 |
1466.9 | 1456.35 | 12753 |
| 987 | 27.75 1.93 % |
04-12-2024 09:15:00 Wednesday |
1436 1463.75 |
1472 | 1436 | 39332 |
| 988 | -9.15 -0.63 % |
03-12-2024 15:15:00 Tuesday |
1444.85 1435.7 |
1446.4 | 1431.8 | 2627 |
| 989 | 2.75 0.19 % |
03-12-2024 14:15:00 Tuesday |
1443.15 1445.9 |
1447.9 | 1439 | 6175 |
| 990 | 8.95 0.62 % |
03-12-2024 13:15:00 Tuesday |
1435 1443.95 |
1445.95 | 1430.2 | 5481 |
| 991 | 7.8 0.55 % |
03-12-2024 12:15:00 Tuesday |
1425.95 1433.75 |
1434.85 | 1423 | 2960 |
| 992 | 3.55 0.25 % |
03-12-2024 11:15:00 Tuesday |
1421.95 1425.5 |
1428.95 | 1420.95 | 2852 |
| 993 | -2 -0.14 % |
03-12-2024 10:15:00 Tuesday |
1423 1421 |
1424.55 | 1417 | 6161 |
| 994 | -20.55 -1.42 % |
03-12-2024 09:15:00 Tuesday |
1443.55 1423 |
1443.55 | 1420 | 147555 |
| 995 | -0.4 -0.03 % |
02-12-2024 15:15:00 Monday |
1423.4 1423 |
1424.9 | 1421 | 1038 |
| 996 | 4.5 0.32 % |
02-12-2024 14:15:00 Monday |
1417.65 1422.15 |
1423.5 | 1417.65 | 1198 |
| 997 | -0.55 -0.04 % |
02-12-2024 13:15:00 Monday |
1419.3 1418.75 |
1420.9 | 1412 | 3843 |
| 998 | -7.7 -0.54 % |
02-12-2024 12:15:00 Monday |
1427.3 1419.6 |
1427.3 | 1417 | 1672 |
| 999 | -1.9 -0.13 % |
02-12-2024 11:15:00 Monday |
1429.95 1428.05 |
1435.45 | 1428.05 | 1042 |
| 1000 | -3.5 -0.24 % |
02-12-2024 10:15:00 Monday |
1433.45 1429.95 |
1438.1 | 1428.35 | 1263 |
| 1001 | -1.5 -0.1 % |
02-12-2024 09:15:00 Monday |
1434.95 1433.45 |
1449.05 | 1428.2 | 4040 |
| 1002 | 1.85 0.13 % |
29-11-2024 15:15:00 Friday |
1437.45 1439.3 |
1442 | 1433 | 6471 |
| 1003 | 30.65 2.18 % |
29-11-2024 14:15:00 Friday |
1407.55 1438.2 |
1440 | 1407.5 | 22246 |
| 1004 | 4.5 0.32 % |
29-11-2024 13:15:00 Friday |
1402.2 1406.7 |
1410.25 | 1399.75 | 3298 |
| 1005 | -0.2 -0.01 % |
29-11-2024 12:15:00 Friday |
1401.6 1401.4 |
1410 | 1399.9 | 3798 |
| 1006 | -5 -0.36 % |
29-11-2024 11:15:00 Friday |
1406.5 1401.5 |
1407 | 1397.8 | 6244 |
| 1007 | -7.55 -0.53 % |
29-11-2024 10:15:00 Friday |
1413.5 1405.95 |
1421.4 | 1404.3 | 9348 |
| 1008 | -25.15 -1.75 % |
29-11-2024 09:15:00 Friday |
1439.5 1414.35 |
1456.7 | 1413.35 | 33748 |
| 1009 | -3.65 -0.26 % |
28-11-2024 15:15:00 Thursday |
1429 1425.35 |
1430.15 | 1416 | 125399 |
| 1010 | 12.8 0.9 % |
28-11-2024 14:15:00 Thursday |
1417.3 1430.1 |
1445 | 1403.2 | 35146 |
| 1011 | -31.75 -2.19 % |
28-11-2024 13:15:00 Thursday |
1448.05 1416.3 |
1455.4 | 1407.5 | 132225 |
| 1012 | -63.6 -4.21 % |
28-11-2024 12:15:00 Thursday |
1511.4 1447.8 |
1516.2 | 1445 | 10531 |
| 1013 | -1.15 -0.08 % |
28-11-2024 11:15:00 Thursday |
1512.55 1511.4 |
1518.75 | 1509.6 | 1004 |
| 1014 | -3.2 -0.21 % |
28-11-2024 10:15:00 Thursday |
1514.35 1511.15 |
1516.25 | 1505.4 | 4758 |
| 1015 | 3.05 0.2 % |
28-11-2024 09:15:00 Thursday |
1511.95 1515 |
1516 | 1501.75 | 2450 |
| 1016 | 0.85 0.06 % |
27-11-2024 15:15:00 Wednesday |
1505.1 1505.95 |
1507.2 | 1504.2 | 241 |
| 1017 | 0.05 0 % |
27-11-2024 14:15:00 Wednesday |
1506.05 1506.1 |
1507.45 | 1499.75 | 482 |
| 1018 | 0.75 0.05 % |
27-11-2024 13:15:00 Wednesday |
1504.3 1505.05 |
1507.45 | 1503.25 | 375 |
| 1019 | 3.85 0.26 % |
27-11-2024 12:15:00 Wednesday |
1499 1502.85 |
1505.55 | 1499 | 342 |
| 1020 | -5.9 -0.39 % |
27-11-2024 11:15:00 Wednesday |
1504.9 1499 |
1505.5 | 1499 | 434 |
| 1021 | -0.35 -0.02 % |
27-11-2024 10:15:00 Wednesday |
1505.35 1505 |
1508.5 | 1502.45 | 263 |
| 1022 | -4.4 -0.29 % |
27-11-2024 09:15:00 Wednesday |
1510.95 1506.55 |
1511 | 1495.1 | 1108 |
| 1023 | 0.8 0.05 % |
26-11-2024 15:15:00 Tuesday |
1505.45 1506.25 |
1507 | 1503.9 | 495 |
| 1024 | -1.6 -0.11 % |
26-11-2024 14:15:00 Tuesday |
1510 1508.4 |
1510.9 | 1504 | 1437 |
| 1025 | 1.7 0.11 % |
26-11-2024 13:15:00 Tuesday |
1508.3 1510 |
1511.7 | 1506.9 | 826 |
| 1026 | -6.8 -0.45 % |
26-11-2024 12:15:00 Tuesday |
1514.8 1508 |
1516.15 | 1507 | 1540 |
| 1027 | 10.2 0.68 % |
26-11-2024 11:15:00 Tuesday |
1503.1 1513.3 |
1514 | 1501.6 | 1851 |
| 1028 | 2.4 0.16 % |
26-11-2024 10:15:00 Tuesday |
1501.4 1503.8 |
1506.7 | 1490.2 | 1854 |
| 1029 | -2.45 -0.16 % |
26-11-2024 09:15:00 Tuesday |
1503.95 1501.5 |
1505 | 1489.15 | 5202 |
| 1030 | 8.3 0.55 % |
25-11-2024 15:15:00 Monday |
1496.25 1504.55 |
1504.55 | 1495.25 | 1007 |
| 1031 | 3.3 0.22 % |
25-11-2024 14:15:00 Monday |
1493.7 1497 |
1499.25 | 1491.05 | 1869 |
| 1032 | 0.9 0.06 % |
25-11-2024 13:15:00 Monday |
1494.05 1494.95 |
1494.95 | 1490.1 | 337 |
| 1033 | -6.6 -0.44 % |
25-11-2024 12:15:00 Monday |
1498.1 1491.5 |
1500.2 | 1490 | 619 |
| 1034 | -3.55 -0.24 % |
25-11-2024 11:15:00 Monday |
1503.25 1499.7 |
1504 | 1495.75 | 853 |
| 1035 | -0.95 -0.06 % |
25-11-2024 10:15:00 Monday |
1503.8 1502.85 |
1506.05 | 1500 | 734 |
| 1036 | -5.65 -0.37 % |
25-11-2024 09:15:00 Monday |
1509.95 1504.3 |
1511.15 | 1490 | 2125 |
| 1037 | -6.75 -0.45 % |
22-11-2024 15:15:00 Friday |
1488.35 1481.6 |
1488.35 | 1478.55 | 1024 |
| 1038 | -4.6 -0.31 % |
22-11-2024 14:15:00 Friday |
1492.6 1488 |
1495.5 | 1486.1 | 1076 |
| 1039 | 2.25 0.15 % |
22-11-2024 13:15:00 Friday |
1491 1493.25 |
1495.65 | 1486.85 | 598 |
| 1040 | 0.85 0.06 % |
22-11-2024 12:15:00 Friday |
1490.15 1491 |
1495 | 1488.2 | 653 |
| 1041 | 5.35 0.36 % |
22-11-2024 11:15:00 Friday |
1484.9 1490.25 |
1490.45 | 1482 | 582 |
| 1042 | -2.9 -0.19 % |
22-11-2024 10:15:00 Friday |
1487.9 1485 |
1490 | 1480.85 | 769 |
| 1043 | 7.45 0.5 % |
22-11-2024 09:15:00 Friday |
1480.25 1487.7 |
1494 | 1473.85 | 3918 |
| 1044 | -4.7 -0.32 % |
21-11-2024 15:15:00 Thursday |
1480.35 1475.65 |
1480.65 | 1473.6 | 1722 |
| 1045 | -3.15 -0.21 % |
21-11-2024 14:15:00 Thursday |
1483.15 1480 |
1483.25 | 1477.05 | 2443 |
| 1046 | 4.8 0.32 % |
21-11-2024 13:15:00 Thursday |
1479.55 1484.35 |
1486.45 | 1476.45 | 4244 |
| 1047 | -1.05 -0.07 % |
21-11-2024 12:15:00 Thursday |
1480.6 1479.55 |
1484.65 | 1478 | 1528 |
| 1048 | -11.9 -0.8 % |
21-11-2024 11:15:00 Thursday |
1492.5 1480.6 |
1495.55 | 1479 | 2503 |
| 1049 | 3.55 0.24 % |
21-11-2024 10:15:00 Thursday |
1490.1 1493.65 |
1499.05 | 1485.8 | 2137 |
| 1050 | -18.85 -1.25 % |
21-11-2024 09:15:00 Thursday |
1510.05 1491.2 |
1515.45 | 1488.5 | 4979 |
| 1051 | -9.55 -0.63 % |
19-11-2024 15:15:00 Tuesday |
1525.5 1515.95 |
1526 | 1515.15 | 1740 |
| 1052 | 14.05 0.93 % |
19-11-2024 14:15:00 Tuesday |
1512.65 1526.7 |
1529.9 | 1510 | 11896 |
| 1053 | 7.9 0.52 % |
19-11-2024 13:15:00 Tuesday |
1505 1512.9 |
1516.85 | 1502.75 | 5668 |
| 1054 | -13.85 -0.91 % |
19-11-2024 12:15:00 Tuesday |
1520.05 1506.2 |
1520.05 | 1501 | 4884 |
| 1055 | -15 -0.98 % |
19-11-2024 11:15:00 Tuesday |
1535 1520 |
1535.2 | 1511 | 8409 |
| 1056 | -20.3 -1.3 % |
19-11-2024 10:15:00 Tuesday |
1556.45 1536.15 |
1556.65 | 1534.9 | 6174 |
| 1057 | -18.65 -1.18 % |
19-11-2024 09:15:00 Tuesday |
1573.85 1555.2 |
1573.85 | 1544.4 | 2515 |
| 1058 | 0.2 0.01 % |
18-11-2024 15:15:00 Monday |
1561.8 1562 |
1564.75 | 1561 | 359 |
| 1059 | -0.8 -0.05 % |
18-11-2024 14:15:00 Monday |
1563.7 1562.9 |
1565.15 | 1560.75 | 539 |
| 1060 | 1 0.06 % |
18-11-2024 13:15:00 Monday |
1562.1 1563.1 |
1565 | 1560 | 1005 |
| 1061 | -0.15 -0.01 % |
18-11-2024 12:15:00 Monday |
1563.05 1562.9 |
1564.1 | 1561.45 | 163 |
| 1062 | 5.3 0.34 % |
18-11-2024 11:15:00 Monday |
1559.7 1565 |
1565 | 1559.7 | 282 |
| 1063 | 1.65 0.11 % |
18-11-2024 10:15:00 Monday |
1559.35 1561 |
1563.25 | 1558.5 | 316 |
| 1064 | 2.1 0.13 % |
18-11-2024 09:15:00 Monday |
1560 1562.1 |
1564.3 | 1551.6 | 1547 |
| 1065 | -3.95 -0.25 % |
14-11-2024 15:15:00 Thursday |
1564.25 1560.3 |
1564.25 | 1560.3 | 581 |
| 1066 | 1.3 0.08 % |
14-11-2024 14:15:00 Thursday |
1563 1564.3 |
1566.35 | 1560.05 | 341 |
| 1067 | 0 0 % |
14-11-2024 13:15:00 Thursday |
1563.9 1563.9 |
1565.2 | 1560.05 | 408 |
| 1068 | 7.85 0.5 % |
14-11-2024 12:15:00 Thursday |
1556.05 1563.9 |
1563.9 | 1556.05 | 475 |
| 1069 | -1.7 -0.11 % |
14-11-2024 11:15:00 Thursday |
1558.15 1556.45 |
1558.45 | 1551.4 | 601 |
| 1070 | -2.7 -0.17 % |
14-11-2024 10:15:00 Thursday |
1562.7 1560 |
1567.05 | 1558.85 | 405 |
| 1071 | 33.15 2.17 % |
14-11-2024 09:15:00 Thursday |
1531.05 1564.2 |
1564.2 | 1531.05 | 2304 |
| 1072 | 7.35 0.47 % |
13-11-2024 15:15:00 Wednesday |
1547.65 1555 |
1555 | 1547.5 | 618 |
| 1073 | -3.15 -0.2 % |
13-11-2024 14:15:00 Wednesday |
1550.45 1547.3 |
1552.45 | 1541 | 9118 |
| 1074 | 0.5 0.03 % |
13-11-2024 13:15:00 Wednesday |
1550 1550.5 |
1550.95 | 1548.75 | 332 |
| 1075 | -1.95 -0.13 % |
13-11-2024 12:15:00 Wednesday |
1552 1550.05 |
1554.45 | 1548.05 | 2503 |
| 1076 | 5 0.32 % |
13-11-2024 11:15:00 Wednesday |
1547 1552 |
1554.9 | 1545.4 | 22456 |
| 1077 | -15.4 -0.99 % |
13-11-2024 10:15:00 Wednesday |
1561.65 1546.25 |
1562.4 | 1546.25 | 590 |
| 1078 | 12.15 0.78 % |
13-11-2024 09:15:00 Wednesday |
1549.15 1561.3 |
1570.6 | 1549.15 | 2990 |
| 1079 | -6.55 -0.42 % |
12-11-2024 15:15:00 Tuesday |
1562 1555.45 |
1563.45 | 1532.3 | 3042 |
| 1080 | -10 -0.64 % |
12-11-2024 14:15:00 Tuesday |
1572 1562 |
1573.9 | 1560.4 | 1210 |
| 1081 | 3 0.19 % |
12-11-2024 13:15:00 Tuesday |
1567.35 1570.35 |
1572 | 1564.95 | 505 |
| 1082 | -10.65 -0.67 % |
12-11-2024 12:15:00 Tuesday |
1578 1567.35 |
1579.3 | 1564.1 | 3369 |
| 1083 | -0.3 -0.02 % |
12-11-2024 11:15:00 Tuesday |
1578.1 1577.8 |
1585.15 | 1575 | 3586 |
| 1084 | 3.1 0.2 % |
12-11-2024 10:15:00 Tuesday |
1575 1578.1 |
1578.1 | 1568.6 | 3060 |
| 1085 | 9.9 0.63 % |
12-11-2024 09:15:00 Tuesday |
1566.25 1576.15 |
1583.3 | 1566.25 | 2743 |
| 1086 | 2.85 0.18 % |
11-11-2024 15:15:00 Monday |
1565.75 1568.6 |
1568.6 | 1564.35 | 629 |
| 1087 | 5.4 0.35 % |
11-11-2024 14:15:00 Monday |
1560.85 1566.25 |
1569.1 | 1559.55 | 324 |
| 1088 | 0.5 0.03 % |
11-11-2024 13:15:00 Monday |
1562.65 1563.15 |
1564.85 | 1559.55 | 497 |
| 1089 | -0.8 -0.05 % |
11-11-2024 12:15:00 Monday |
1563.45 1562.65 |
1569.3 | 1562.3 | 435 |
| 1090 | -10.5 -0.67 % |
11-11-2024 11:15:00 Monday |
1573.95 1563.45 |
1575.7 | 1563.2 | 1024 |
| 1091 | 8.95 0.57 % |
11-11-2024 10:15:00 Monday |
1564.1 1573.05 |
1573.95 | 1561.75 | 640 |
| 1092 | -23.3 -1.47 % |
11-11-2024 09:15:00 Monday |
1588.65 1565.35 |
1588.65 | 1556.25 | 1916 |
| 1093 | 1.8 0.11 % |
08-11-2024 15:15:00 Friday |
1569 1570.8 |
1571 | 1568.7 | 2797 |
| 1094 | -10.85 -0.69 % |
08-11-2024 14:15:00 Friday |
1580.3 1569.45 |
1580.3 | 1567.25 | 2660 |
| 1095 | 3.25 0.21 % |
08-11-2024 13:15:00 Friday |
1579.3 1582.55 |
1583.85 | 1577.2 | 590 |
| 1096 | -1.75 -0.11 % |
08-11-2024 12:15:00 Friday |
1580.9 1579.15 |
1582.45 | 1577.25 | 732 |
| 1097 | -9.25 -0.58 % |
08-11-2024 11:15:00 Friday |
1589.25 1580 |
1590.85 | 1576.75 | 3854 |
| 1098 | -9.7 -0.61 % |
08-11-2024 10:15:00 Friday |
1599.75 1590.05 |
1600.6 | 1588.7 | 1610 |
| 1099 | -1.75 -0.11 % |
08-11-2024 09:15:00 Friday |
1600 1598.25 |
1603 | 1581.9 | 5457 |
| 1100 | 4.3 0.27 % |
07-11-2024 15:15:00 Thursday |
1588.9 1593.2 |
1593.95 | 1588.9 | 1044 |
| 1101 | 1.4 0.09 % |
07-11-2024 14:15:00 Thursday |
1586.9 1588.3 |
1590.25 | 1584.8 | 1632 |
| 1102 | 6.8 0.43 % |
07-11-2024 13:15:00 Thursday |
1579.2 1586 |
1586.7 | 1578.65 | 1509 |
| 1103 | 0.1 0.01 % |
07-11-2024 12:15:00 Thursday |
1577.2 1577.3 |
1580 | 1575.5 | 990 |
| 1104 | -1.65 -0.1 % |
07-11-2024 11:15:00 Thursday |
1579.15 1577.5 |
1586.9 | 1576.4 | 3629 |
| 1105 | -8.55 -0.54 % |
07-11-2024 10:15:00 Thursday |
1588.35 1579.8 |
1588.75 | 1577.7 | 4184 |
| 1106 | -30.15 -1.86 % |
07-11-2024 09:15:00 Thursday |
1617.3 1587.15 |
1617.3 | 1584 | 7177 |
| 1107 | 5.15 0.32 % |
06-11-2024 15:15:00 Wednesday |
1602.85 1608 |
1608.75 | 1601.2 | 1290 |
| 1108 | -12.65 -0.78 % |
06-11-2024 14:15:00 Wednesday |
1614.65 1602 |
1614.9 | 1601 | 4607 |
| 1109 | -2.9 -0.18 % |
06-11-2024 13:15:00 Wednesday |
1617.6 1614.7 |
1619.2 | 1614.35 | 791 |
| 1110 | -0.85 -0.05 % |
06-11-2024 12:15:00 Wednesday |
1618.45 1617.6 |
1619 | 1611 | 565 |
| 1111 | 4.35 0.27 % |
06-11-2024 11:15:00 Wednesday |
1613.2 1617.55 |
1620.45 | 1612 | 373 |
| 1112 | 2.45 0.15 % |
06-11-2024 10:15:00 Wednesday |
1611.45 1613.9 |
1615.1 | 1608.8 | 2132 |
| 1113 | -26.3 -1.61 % |
06-11-2024 09:15:00 Wednesday |
1637.75 1611.45 |
1637.75 | 1610.55 | 1860 |
| 1114 | -9.65 -0.59 % |
05-11-2024 15:15:00 Tuesday |
1631.95 1622.3 |
1631.95 | 1622.3 | 273 |
| 1115 | -6.55 -0.4 % |
05-11-2024 14:15:00 Tuesday |
1636.6 1630.05 |
1641 | 1628.65 | 1190 |
| 1116 | 29.75 1.85 % |
05-11-2024 13:15:00 Tuesday |
1609.5 1639.25 |
1639.25 | 1609.5 | 2538 |
| 1117 | 4.75 0.3 % |
05-11-2024 12:15:00 Tuesday |
1601.95 1606.7 |
1612.55 | 1599.75 | 1973 |
| 1118 | -7.5 -0.47 % |
05-11-2024 11:15:00 Tuesday |
1609.45 1601.95 |
1610.15 | 1599.15 | 2154 |
| 1119 | 2.85 0.18 % |
05-11-2024 10:15:00 Tuesday |
1609.9 1612.75 |
1616.65 | 1603.25 | 883 |
| 1120 | 1.25 0.08 % |
05-11-2024 09:15:00 Tuesday |
1608.65 1609.9 |
1616.3 | 1600.9 | 2109 |
| 1121 | -3 -0.19 % |
04-11-2024 15:15:00 Monday |
1609 1606 |
1609.15 | 1603 | 970 |
| 1122 | 1.45 0.09 % |
04-11-2024 14:15:00 Monday |
1608 1609.45 |
1613.8 | 1604.85 | 1006 |
| 1123 | 4.05 0.25 % |
04-11-2024 13:15:00 Monday |
1603.95 1608 |
1609.55 | 1600.45 | 753 |
| 1124 | -1.2 -0.07 % |
04-11-2024 12:15:00 Monday |
1606 1604.8 |
1608.15 | 1598.7 | 2759 |
| 1125 | 9 0.56 % |
04-11-2024 11:15:00 Monday |
1595.5 1604.5 |
1608.05 | 1594.05 | 2929 |
| 1126 | -12.75 -0.79 % |
04-11-2024 10:15:00 Monday |
1605 1592.25 |
1608.15 | 1589 | 2506 |
| 1127 | -35.75 -2.18 % |
04-11-2024 09:15:00 Monday |
1640.75 1605 |
1640.75 | 1603 | 3200 |
| 1128 | -4.95 -0.3 % |
01-11-2024 18:00:00 Friday |
1638.95 1634 |
1638.95 | 1624 | 3438 |
| 1129 | -4.65 -0.29 % |
31-10-2024 15:15:00 Thursday |
1625.6 1620.95 |
1626.5 | 1615.9 | 557 |
| 1130 | 3.35 0.21 % |
31-10-2024 14:15:00 Thursday |
1621.65 1625 |
1628.3 | 1620.6 | 886 |
| 1131 | 4.85 0.3 % |
31-10-2024 13:15:00 Thursday |
1617.6 1622.45 |
1624 | 1616.8 | 709 |
| 1132 | -4.1 -0.25 % |
31-10-2024 12:15:00 Thursday |
1621.85 1617.75 |
1623.1 | 1613.55 | 788 |
| 1133 | -4.9 -0.3 % |
31-10-2024 11:15:00 Thursday |
1626.25 1621.35 |
1626.45 | 1618 | 1410 |
| 1134 | 2.3 0.14 % |
31-10-2024 10:15:00 Thursday |
1623.9 1626.2 |
1628.3 | 1620 | 1168 |
| 1135 | 0.2 0.01 % |
31-10-2024 09:15:00 Thursday |
1625.45 1625.65 |
1632.75 | 1617.75 | 3041 |
| 1136 | 1.5 0.09 % |
30-10-2024 15:15:00 Wednesday |
1624.7 1626.2 |
1629.45 | 1624.7 | 941 |
| 1137 | -1.85 -0.11 % |
30-10-2024 14:15:00 Wednesday |
1627.2 1625.35 |
1629.2 | 1620 | 1572 |
| 1138 | -6.25 -0.38 % |
30-10-2024 13:15:00 Wednesday |
1633.75 1627.5 |
1633.75 | 1625.8 | 1485 |
| 1139 | -1.35 -0.08 % |
30-10-2024 12:15:00 Wednesday |
1635.2 1633.85 |
1636.15 | 1631 | 1028 |
| 1140 | 3.15 0.19 % |
30-10-2024 11:15:00 Wednesday |
1629.8 1632.95 |
1632.95 | 1629.8 | 1745 |
| 1141 | -11.65 -0.71 % |
30-10-2024 10:15:00 Wednesday |
1641.95 1630.3 |
1642.8 | 1630 | 1719 |
| 1142 | -17.75 -1.07 % |
30-10-2024 09:15:00 Wednesday |
1658.85 1641.1 |
1658.85 | 1633.6 | 3585 |
| 1143 | 2.85 0.17 % |
29-10-2024 15:15:00 Tuesday |
1659 1661.85 |
1665 | 1655 | 5623 |
| 1144 | -1.95 -0.12 % |
29-10-2024 14:15:00 Tuesday |
1660.4 1658.45 |
1663.2 | 1655.55 | 3220 |
| 1145 | 4 0.24 % |
29-10-2024 13:15:00 Tuesday |
1656 1660 |
1664.45 | 1641.05 | 4626 |
| 1146 | 17.45 1.07 % |
29-10-2024 12:15:00 Tuesday |
1637.8 1655.25 |
1661.4 | 1637.8 | 11380 |
| 1147 | 13.25 0.82 % |
29-10-2024 11:15:00 Tuesday |
1625.15 1638.4 |
1639.55 | 1619.45 | 2183 |
| 1148 | 16.8 1.04 % |
29-10-2024 10:15:00 Tuesday |
1608.1 1624.9 |
1625 | 1603.85 | 2021 |
| 1149 | 1.3 0.08 % |
29-10-2024 09:15:00 Tuesday |
1606.95 1608.25 |
1615.75 | 1596.25 | 5624 |
| 1150 | 2.45 0.15 % |
28-10-2024 15:15:00 Monday |
1606.05 1608.5 |
1613.35 | 1605.7 | 1232 |
| 1151 | 1.75 0.11 % |
28-10-2024 14:15:00 Monday |
1603.25 1605 |
1610 | 1603.2 | 1374 |
| 1152 | 0.4 0.02 % |
28-10-2024 13:15:00 Monday |
1605 1605.4 |
1606 | 1600 | 1873 |
| 1153 | 3.9 0.24 % |
28-10-2024 12:15:00 Monday |
1602 1605.9 |
1605.9 | 1599.6 | 1117 |
| 1154 | -3.55 -0.22 % |
28-10-2024 11:15:00 Monday |
1607.5 1603.95 |
1608.55 | 1598.45 | 3814 |
| 1155 | 2.3 0.14 % |
28-10-2024 10:15:00 Monday |
1605.2 1607.5 |
1617 | 1605.1 | 1539 |
| 1156 | -11.9 -0.74 % |
28-10-2024 09:15:00 Monday |
1617.1 1605.2 |
1617.1 | 1593.2 | 5235 |
| 1157 | 35.1 2.17 % |
25-10-2024 15:15:00 Friday |
1615.9 1651 |
1651 | 1611.2 | 844 |
| 1158 | 4.65 0.29 % |
25-10-2024 14:15:00 Friday |
1613.35 1618 |
1619.55 | 1609.1 | 2828 |
| 1159 | 5.45 0.34 % |
25-10-2024 13:15:00 Friday |
1606.65 1612.1 |
1621.4 | 1604.3 | 5063 |
| 1160 | -0.4 -0.02 % |
25-10-2024 12:15:00 Friday |
1608.4 1608 |
1612.6 | 1603.75 | 2358 |
| 1161 | -8.1 -0.5 % |
25-10-2024 11:15:00 Friday |
1616.75 1608.65 |
1620.8 | 1606.15 | 4459 |
| 1162 | -13.3 -0.82 % |
25-10-2024 10:15:00 Friday |
1630 1616.7 |
1636.5 | 1614.8 | 5445 |
| 1163 | -4.6 -0.28 % |
25-10-2024 09:15:00 Friday |
1636.5 1631.9 |
1651.65 | 1627.95 | 3238 |
| 1164 | 2.45 0.15 % |
24-10-2024 15:15:00 Thursday |
1634 1636.45 |
1637.2 | 1633.15 | 3024 |
| 1165 | 0.6 0.04 % |
24-10-2024 14:15:00 Thursday |
1633.75 1634.35 |
1636.75 | 1628.8 | 1590 |
| 1166 | 5.7 0.35 % |
24-10-2024 13:15:00 Thursday |
1631 1636.7 |
1644.75 | 1630.2 | 1898 |
| 1167 | -5.85 -0.36 % |
24-10-2024 12:15:00 Thursday |
1636.9 1631.05 |
1640.65 | 1629.85 | 3018 |
| 1168 | -3.65 -0.22 % |
24-10-2024 11:15:00 Thursday |
1640.15 1636.5 |
1640.15 | 1628.55 | 2990 |
| 1169 | -3.15 -0.19 % |
24-10-2024 10:15:00 Thursday |
1643.3 1640.15 |
1648.1 | 1632 | 3841 |
| 1170 | -95.75 -5.51 % |
24-10-2024 09:15:00 Thursday |
1739.3 1643.55 |
1739.3 | 1625.2 | 12817 |
| 1171 | -10.85 -0.63 % |
23-10-2024 15:15:00 Wednesday |
1720.85 1710 |
1720.9 | 1706.5 | 3774 |
| 1172 | 7.8 0.46 % |
23-10-2024 14:15:00 Wednesday |
1713.05 1720.85 |
1728.35 | 1692.45 | 14256 |
| 1173 | -5.7 -0.33 % |
23-10-2024 13:15:00 Wednesday |
1720.05 1714.35 |
1721.8 | 1713.35 | 563 |
| 1174 | 11.05 0.65 % |
23-10-2024 12:15:00 Wednesday |
1707.45 1718.5 |
1721.7 | 1706 | 2111 |
| 1175 | -6.75 -0.39 % |
23-10-2024 11:15:00 Wednesday |
1716.75 1710 |
1717.95 | 1709.3 | 841 |
| 1176 | 10.1 0.59 % |
23-10-2024 10:15:00 Wednesday |
1707.05 1717.15 |
1718.1 | 1704 | 1573 |
| 1177 | -0.2 -0.01 % |
23-10-2024 09:15:00 Wednesday |
1707.25 1707.05 |
1712 | 1695 | 1984 |
| 1178 | -8.9 -0.52 % |
22-10-2024 15:15:00 Tuesday |
1702.4 1693.5 |
1704.2 | 1693.5 | 941 |
| 1179 | -2.6 -0.15 % |
22-10-2024 14:15:00 Tuesday |
1701.2 1698.6 |
1706.8 | 1692.65 | 2515 |
| 1180 | 7 0.41 % |
22-10-2024 13:15:00 Tuesday |
1695.9 1702.9 |
1704.75 | 1693 | 750 |
| 1181 | -3 -0.18 % |
22-10-2024 12:15:00 Tuesday |
1696.85 1693.85 |
1705 | 1691.65 | 1270 |
| 1182 | -13.05 -0.76 % |
22-10-2024 11:15:00 Tuesday |
1713.55 1700.5 |
1716.6 | 1693 | 1286 |
| 1183 | -4.5 -0.26 % |
22-10-2024 10:15:00 Tuesday |
1720.3 1715.8 |
1725.3 | 1706.45 | 2466 |
| 1184 | 17.3 1.01 % |
22-10-2024 09:15:00 Tuesday |
1705 1722.3 |
1726.55 | 1687.4 | 3249 |
| 1185 | -9.9 -0.58 % |
21-10-2024 15:15:00 Monday |
1714.9 1705 |
1715.3 | 1705 | 503 |
| 1186 | 6.2 0.36 % |
21-10-2024 14:15:00 Monday |
1710.3 1716.5 |
1716.5 | 1708.7 | 1109 |
| 1187 | 9.2 0.54 % |
21-10-2024 13:15:00 Monday |
1700.8 1710 |
1714.9 | 1700.8 | 707 |
| 1188 | -10.8 -0.63 % |
21-10-2024 12:15:00 Monday |
1710.9 1700.1 |
1710.9 | 1697.85 | 634 |
| 1189 | -4.9 -0.29 % |
21-10-2024 11:15:00 Monday |
1715.7 1710.8 |
1718.4 | 1706.05 | 529 |
| 1190 | 2.75 0.16 % |
21-10-2024 10:15:00 Monday |
1712.9 1715.65 |
1715.65 | 1708.3 | 1188 |
| 1191 | 5.1 0.3 % |
21-10-2024 09:15:00 Monday |
1707.05 1712.15 |
1736.25 | 1707.05 | 3231 |
| 1192 | 3.25 0.19 % |
18-10-2024 15:15:00 Friday |
1703.7 1706.95 |
1707.45 | 1703.5 | 383 |
| 1193 | -3.2 -0.19 % |
18-10-2024 14:15:00 Friday |
1708.25 1705.05 |
1711.05 | 1701.35 | 464 |
| 1194 | 2.6 0.15 % |
18-10-2024 13:15:00 Friday |
1705.65 1708.25 |
1711.3 | 1701 | 757 |
| 1195 | -3.3 -0.19 % |
18-10-2024 12:15:00 Friday |
1708.55 1705.25 |
1715.7 | 1702.5 | 800 |
| 1196 | 3.7 0.22 % |
18-10-2024 11:15:00 Friday |
1701.9 1705.6 |
1710 | 1700.6 | 672 |
| 1197 | 2.7 0.16 % |
18-10-2024 10:15:00 Friday |
1697.7 1700.4 |
1701.6 | 1691.85 | 479 |
| 1198 | 0.6 0.04 % |
18-10-2024 09:15:00 Friday |
1697.1 1697.7 |
1704 | 1680.6 | 2044 |
| 1199 | -7.2 -0.42 % |
17-10-2024 15:15:00 Thursday |
1705.65 1698.45 |
1705.65 | 1698.05 | 459 |
| 1200 | 1.2 0.07 % |
17-10-2024 14:15:00 Thursday |
1703.8 1705 |
1709.15 | 1700.6 | 481 |
| 1201 | -7.1 -0.42 % |
17-10-2024 13:15:00 Thursday |
1710 1702.9 |
1710 | 1702 | 428 |
| 1202 | 2.1 0.12 % |
17-10-2024 12:15:00 Thursday |
1710.8 1712.9 |
1716 | 1710.45 | 140 |
| 1203 | 6.5 0.38 % |
17-10-2024 11:15:00 Thursday |
1704.7 1711.2 |
1717.1 | 1704.15 | 302 |
| 1204 | -3.7 -0.22 % |
17-10-2024 10:15:00 Thursday |
1708.85 1705.15 |
1719.3 | 1703.8 | 685 |
| 1205 | -39.85 -2.28 % |
17-10-2024 09:15:00 Thursday |
1744.85 1705 |
1744.85 | 1705 | 1008 |
| 1206 | -4.4 -0.25 % |
16-10-2024 15:15:00 Wednesday |
1736.85 1732.45 |
1737 | 1730.95 | 471 |
| 1207 | 2.2 0.13 % |
16-10-2024 14:15:00 Wednesday |
1730 1732.2 |
1735.65 | 1730 | 196 |
| 1208 | 3.45 0.2 % |
16-10-2024 13:15:00 Wednesday |
1725.75 1729.2 |
1732.5 | 1725.75 | 663 |
| 1209 | 0.95 0.05 % |
16-10-2024 12:15:00 Wednesday |
1728.5 1729.45 |
1729.45 | 1724.3 | 236 |
| 1210 | -1.7 -0.1 % |
16-10-2024 11:15:00 Wednesday |
1729.65 1727.95 |
1730.7 | 1724.8 | 365 |
| 1211 | -14.2 -0.81 % |
16-10-2024 10:15:00 Wednesday |
1744.95 1730.75 |
1748.9 | 1730.75 | 895 |
| 1212 | 20.8 1.21 % |
16-10-2024 09:15:00 Wednesday |
1723.75 1744.55 |
1748.9 | 1723.75 | 2793 |
| 1213 | 5.05 0.29 % |
15-10-2024 15:15:00 Tuesday |
1723.05 1728.1 |
1730.75 | 1720.9 | 309 |
| 1214 | -25.75 -1.47 % |
15-10-2024 14:15:00 Tuesday |
1746.35 1720.6 |
1748.45 | 1719.3 | 2271 |
| 1215 | 0.35 0.02 % |
15-10-2024 13:15:00 Tuesday |
1745.8 1746.15 |
1748.2 | 1743.45 | 297 |
| 1216 | 8.95 0.52 % |
15-10-2024 12:15:00 Tuesday |
1735.6 1744.55 |
1744.55 | 1734.95 | 832 |
| 1217 | -14.15 -0.81 % |
15-10-2024 11:15:00 Tuesday |
1751.3 1737.15 |
1752.5 | 1733.3 | 1239 |
| 1218 | 17.55 1.01 % |
15-10-2024 10:15:00 Tuesday |
1732.35 1749.9 |
1753.65 | 1729.65 | 392 |
| 1219 | -3.05 -0.18 % |
15-10-2024 09:15:00 Tuesday |
1737.5 1734.45 |
1751.6 | 1732.95 | 1295 |
| 1220 | -0.75 -0.04 % |
14-10-2024 15:15:00 Monday |
1737.8 1737.05 |
1740.85 | 1735.85 | 667 |
| 1221 | 7.9 0.46 % |
14-10-2024 14:15:00 Monday |
1730.8 1738.7 |
1740.4 | 1729 | 632 |
| 1222 | 6.85 0.4 % |
14-10-2024 13:15:00 Monday |
1725.35 1732.2 |
1732.2 | 1718 | 3089 |
| 1223 | -1.1 -0.06 % |
14-10-2024 12:15:00 Monday |
1727.55 1726.45 |
1727.55 | 1725 | 274 |
| 1224 | 3.4 0.2 % |
14-10-2024 11:15:00 Monday |
1725 1728.4 |
1728.4 | 1722 | 398 |
| 1225 | -3.85 -0.22 % |
14-10-2024 10:15:00 Monday |
1728.95 1725.1 |
1730.05 | 1719.4 | 376 |
| 1226 | -6.1 -0.35 % |
14-10-2024 09:15:00 Monday |
1733.6 1727.5 |
1741.2 | 1722.2 | 2961 |
| 1227 | 2.45 0.14 % |
11-10-2024 15:15:00 Friday |
1733.4 1735.85 |
1736.75 | 1732 | 535 |
| 1228 | -4.2 -0.24 % |
11-10-2024 14:15:00 Friday |
1738.2 1734 |
1739.9 | 1734 | 691 |
| 1229 | -1.3 -0.07 % |
11-10-2024 13:15:00 Friday |
1740.3 1739 |
1746.55 | 1736.95 | 1232 |
| 1230 | 8.6 0.5 % |
11-10-2024 12:15:00 Friday |
1731.95 1740.55 |
1741.9 | 1730.05 | 918 |
| 1231 | 6.55 0.38 % |
11-10-2024 11:15:00 Friday |
1725 1731.55 |
1735 | 1718.85 | 3647 |
| 1232 | -9.2 -0.53 % |
11-10-2024 10:15:00 Friday |
1733.1 1723.9 |
1734.85 | 1721 | 1745 |
| 1233 | -2.2 -0.13 % |
11-10-2024 09:15:00 Friday |
1737 1734.8 |
1740.65 | 1728.15 | 1662 |
| 1234 | 1.45 0.08 % |
10-10-2024 15:15:00 Thursday |
1736.75 1738.2 |
1744.1 | 1734 | 2142 |
| 1235 | -12.5 -0.71 % |
10-10-2024 14:15:00 Thursday |
1749.9 1737.4 |
1752 | 1728.8 | 2961 |
| 1236 | 0.65 0.04 % |
10-10-2024 13:15:00 Thursday |
1750.75 1751.4 |
1754.1 | 1745.4 | 1493 |
| 1237 | 5.75 0.33 % |
10-10-2024 12:15:00 Thursday |
1743.45 1749.2 |
1751 | 1741.15 | 1584 |
| 1238 | 4.9 0.28 % |
10-10-2024 11:15:00 Thursday |
1738.5 1743.4 |
1745.2 | 1736.45 | 1432 |
| 1239 | -7 -0.4 % |
10-10-2024 10:15:00 Thursday |
1744.5 1737.5 |
1750 | 1737.25 | 1094 |
| 1240 | -13.15 -0.75 % |
10-10-2024 09:15:00 Thursday |
1757.95 1744.8 |
1757.95 | 1734 | 1733 |
| 1241 | 4.3 0.25 % |
09-10-2024 15:15:00 Wednesday |
1736.7 1741 |
1743.7 | 1735.9 | 897 |
| 1242 | -15.3 -0.87 % |
09-10-2024 14:15:00 Wednesday |
1751.3 1736 |
1751.3 | 1733.8 | 1139 |
| 1243 | -0.35 -0.02 % |
09-10-2024 13:15:00 Wednesday |
1752.55 1752.2 |
1755.45 | 1749.35 | 279 |
| 1244 | 7.7 0.44 % |
09-10-2024 12:15:00 Wednesday |
1744.85 1752.55 |
1757.8 | 1744.05 | 442 |
| 1245 | -2.8 -0.16 % |
09-10-2024 11:15:00 Wednesday |
1747.7 1744.9 |
1750 | 1744 | 357 |
| 1246 | 5.25 0.3 % |
09-10-2024 10:15:00 Wednesday |
1744.3 1749.55 |
1750.7 | 1740.8 | 1511 |
| 1247 | -3 -0.17 % |
09-10-2024 09:15:00 Wednesday |
1752.95 1749.95 |
1752.95 | 1735 | 2179 |
| 1248 | 3.15 0.18 % |
08-10-2024 15:15:00 Tuesday |
1729 1732.15 |
1732.15 | 1724.85 | 1843 |
| 1249 | -1.2 -0.07 % |
08-10-2024 14:15:00 Tuesday |
1728.7 1727.5 |
1735.4 | 1725.35 | 3170 |
| 1250 | -6.95 -0.4 % |
08-10-2024 13:15:00 Tuesday |
1736.4 1729.45 |
1737.8 | 1724.75 | 3542 |
| 1251 | -8.1 -0.46 % |
08-10-2024 12:15:00 Tuesday |
1745 1736.9 |
1746.25 | 1734.25 | 2871 |
| 1252 | -14.3 -0.81 % |
08-10-2024 11:15:00 Tuesday |
1760 1745.7 |
1760 | 1745.25 | 1637 |
| 1253 | 1.65 0.09 % |
08-10-2024 10:15:00 Tuesday |
1760 1761.65 |
1771.55 | 1755.7 | 1770 |
| 1254 | -14.35 -0.81 % |
08-10-2024 09:15:00 Tuesday |
1775 1760.65 |
1797.95 | 1760 | 4216 |
| 1255 | 3 0.17 % |
07-10-2024 15:15:00 Monday |
1784.85 1787.85 |
1788.1 | 1783.55 | 1176 |
| 1256 | 1.4 0.08 % |
07-10-2024 14:15:00 Monday |
1783.25 1784.65 |
1795 | 1778 | 1036 |
| 1257 | 4.2 0.24 % |
07-10-2024 13:15:00 Monday |
1778.7 1782.9 |
1788.8 | 1776.4 | 1357 |
| 1258 | -10.25 -0.57 % |
07-10-2024 12:15:00 Monday |
1789.1 1778.85 |
1789.6 | 1776.15 | 2491 |
| 1259 | -3.95 -0.22 % |
07-10-2024 11:15:00 Monday |
1791.95 1788 |
1796.9 | 1785 | 1084 |
| 1260 | -8.25 -0.46 % |
07-10-2024 10:15:00 Monday |
1798.2 1789.95 |
1804.5 | 1780.7 | 2203 |
| 1261 | 8.05 0.45 % |
07-10-2024 09:15:00 Monday |
1790.2 1798.25 |
1821.55 | 1790.15 | 10529 |
| 1262 | -0.1 -0.01 % |
04-10-2024 15:15:00 Friday |
1799.9 1799.8 |
1803.65 | 1798.7 | 850 |
| 1263 | 13.35 0.75 % |
04-10-2024 14:15:00 Friday |
1785.75 1799.1 |
1800 | 1782.7 | 2547 |
| 1264 | -21.8 -1.21 % |
04-10-2024 13:15:00 Friday |
1807.55 1785.75 |
1807.85 | 1783.5 | 3743 |
| 1265 | -13.65 -0.75 % |
04-10-2024 12:15:00 Friday |
1822.8 1809.15 |
1822.8 | 1806.8 | 1980 |
| 1266 | 6 0.33 % |
04-10-2024 11:15:00 Friday |
1816.15 1822.15 |
1822.15 | 1813.05 | 921 |
| 1267 | -14.1 -0.77 % |
04-10-2024 10:15:00 Friday |
1829.15 1815.05 |
1829.55 | 1812.8 | 2084 |
| 1268 | 33.05 1.84 % |
04-10-2024 09:15:00 Friday |
1795.2 1828.25 |
1850.9 | 1795.2 | 11862 |
| 1269 | 6 0.33 % |
03-10-2024 15:15:00 Thursday |
1807.45 1813.45 |
1813.85 | 1806.05 | 2130 |
| 1270 | -0.8 -0.04 % |
03-10-2024 14:15:00 Thursday |
1804.8 1804 |
1806.9 | 1795.65 | 1741 |
| 1271 | -3.2 -0.18 % |
03-10-2024 13:15:00 Thursday |
1805.9 1802.7 |
1807.55 | 1798.65 | 2051 |
| 1272 | -5.75 -0.32 % |
03-10-2024 12:15:00 Thursday |
1812.65 1806.9 |
1818 | 1805.5 | 769 |
| 1273 | 3.2 0.18 % |
03-10-2024 11:15:00 Thursday |
1808.85 1812.05 |
1815.15 | 1802.6 | 1846 |
| 1274 | -1.55 -0.09 % |
03-10-2024 10:15:00 Thursday |
1810 1808.45 |
1817.1 | 1804.05 | 1439 |
| 1275 | 13.45 0.75 % |
03-10-2024 09:15:00 Thursday |
1800.15 1813.6 |
1842.1 | 1800.15 | 3125 |
| 1276 | 2.45 0.13 % |
01-10-2024 15:15:00 Tuesday |
1834.45 1836.9 |
1840.75 | 1831.8 | 468 |
| 1277 | -6.45 -0.35 % |
01-10-2024 14:15:00 Tuesday |
1840.2 1833.75 |
1841.95 | 1830.65 | 1201 |
| 1278 | 9.25 0.51 % |
01-10-2024 13:15:00 Tuesday |
1829.75 1839 |
1844.2 | 1828 | 1955 |
| 1279 | -6.8 -0.37 % |
01-10-2024 12:15:00 Tuesday |
1835 1828.2 |
1835.15 | 1825 | 802 |
| 1280 | 0.3 0.02 % |
01-10-2024 11:15:00 Tuesday |
1838.4 1838.7 |
1842.45 | 1830.6 | 1491 |
| 1281 | -7.65 -0.41 % |
01-10-2024 10:15:00 Tuesday |
1847.45 1839.8 |
1851.5 | 1838.9 | 984 |
| 1282 | -40.5 -2.15 % |
01-10-2024 09:15:00 Tuesday |
1887.95 1847.45 |
1887.95 | 1837.55 | 3169 |
| 1283 | 13.4 0.73 % |
30-09-2024 15:15:00 Monday |
1841.5 1854.9 |
1854.9 | 1839 | 1211 |
| 1284 | -6.5 -0.35 % |
30-09-2024 14:15:00 Monday |
1848 1841.5 |
1854.25 | 1841.5 | 2551 |
| 1285 | -12.15 -0.65 % |
30-09-2024 13:15:00 Monday |
1860.7 1848.55 |
1861.75 | 1848.55 | 899 |
| 1286 | -1.65 -0.09 % |
30-09-2024 12:15:00 Monday |
1861.1 1859.45 |
1865.7 | 1856.95 | 1376 |
| 1287 | -11.1 -0.59 % |
30-09-2024 11:15:00 Monday |
1872.25 1861.15 |
1875.5 | 1858.55 | 1255 |
| 1288 | -12.5 -0.66 % |
30-09-2024 10:15:00 Monday |
1882.85 1870.35 |
1882.85 | 1866.5 | 664 |
| 1289 | -3.45 -0.18 % |
30-09-2024 09:15:00 Monday |
1883.25 1879.8 |
1893 | 1873.6 | 3700 |
| 1290 | 4 0.21 % |
27-09-2024 15:15:00 Friday |
1886.05 1890.05 |
1897.95 | 1882 | 2702 |
| 1291 | -19.95 -1.05 % |
27-09-2024 14:15:00 Friday |
1904.3 1884.35 |
1904.3 | 1873.7 | 1164 |
| 1292 | 5.35 0.28 % |
27-09-2024 13:15:00 Friday |
1901.8 1907.15 |
1908 | 1900.15 | 438 |
| 1293 | -5.9 -0.31 % |
27-09-2024 12:15:00 Friday |
1907.65 1901.75 |
1910.4 | 1897.1 | 575 |
| 1294 | -2.9 -0.15 % |
27-09-2024 11:15:00 Friday |
1910.8 1907.9 |
1912.65 | 1904.6 | 619 |
| 1295 | 15.9 0.84 % |
27-09-2024 10:15:00 Friday |
1896.4 1912.3 |
1913.15 | 1890.4 | 848 |
| 1296 | -7.2 -0.38 % |
27-09-2024 09:15:00 Friday |
1903.65 1896.45 |
1903.65 | 1886 | 1687 |
| 1297 | -0.9 -0.05 % |
26-09-2024 15:15:00 Thursday |
1896.75 1895.85 |
1899.45 | 1894.45 | 1077 |
| 1298 | 16.8 0.89 % |
26-09-2024 14:15:00 Thursday |
1881 1897.8 |
1901 | 1879 | 6182 |
| 1299 | -2 -0.11 % |
26-09-2024 13:15:00 Thursday |
1883 1881 |
1883 | 1876.3 | 1114 |
| 1300 | -8.35 -0.44 % |
26-09-2024 12:15:00 Thursday |
1891 1882.65 |
1891 | 1879.9 | 2561 |
| 1301 | 2.3 0.12 % |
26-09-2024 11:15:00 Thursday |
1888.2 1890.5 |
1898.6 | 1885.65 | 3050 |
| 1302 | 2.45 0.13 % |
26-09-2024 10:15:00 Thursday |
1886.2 1888.65 |
1897.45 | 1882.8 | 2980 |
| 1303 | 7.85 0.42 % |
26-09-2024 09:15:00 Thursday |
1878.35 1886.2 |
1898.85 | 1867.45 | 9106 |
| 1304 | 4.15 0.22 % |
25-09-2024 15:15:00 Wednesday |
1866.35 1870.5 |
1870.5 | 1866.35 | 828 |
| 1305 | 10.2 0.55 % |
25-09-2024 14:15:00 Wednesday |
1856.95 1867.15 |
1867.15 | 1852.3 | 437 |
| 1306 | -3.2 -0.17 % |
25-09-2024 13:15:00 Wednesday |
1858.2 1855 |
1862.9 | 1853.15 | 485 |
| 1307 | 5.8 0.31 % |
25-09-2024 12:15:00 Wednesday |
1853.05 1858.85 |
1861.6 | 1853.05 | 435 |
| 1308 | 4.7 0.25 % |
25-09-2024 11:15:00 Wednesday |
1847.25 1851.95 |
1853.3 | 1841.15 | 902 |
| 1309 | -12.4 -0.67 % |
25-09-2024 10:15:00 Wednesday |
1858.85 1846.45 |
1862.95 | 1842.6 | 2731 |
| 1310 | -10.65 -0.57 % |
25-09-2024 09:15:00 Wednesday |
1870.05 1859.4 |
1874 | 1857.45 | 2864 |
| 1311 | 4.85 0.26 % |
24-09-2024 15:15:00 Tuesday |
1862.9 1867.75 |
1868 | 1861.4 | 1356 |
| 1312 | -1.15 -0.06 % |
24-09-2024 14:15:00 Tuesday |
1862.2 1861.05 |
1881.45 | 1854 | 8656 |
| 1313 | -31.75 -1.68 % |
24-09-2024 13:15:00 Tuesday |
1893.2 1861.45 |
1893.2 | 1861.45 | 3350 |
| 1314 | -2.6 -0.14 % |
24-09-2024 12:15:00 Tuesday |
1893.25 1890.65 |
1896.95 | 1888.45 | 1643 |
| 1315 | -8 -0.42 % |
24-09-2024 11:15:00 Tuesday |
1899.5 1891.5 |
1903.85 | 1891.5 | 1296 |
| 1316 | -5.05 -0.27 % |
24-09-2024 10:15:00 Tuesday |
1903.55 1898.5 |
1908.3 | 1896.9 | 2827 |
| 1317 | -26.6 -1.38 % |
24-09-2024 09:15:00 Tuesday |
1929.75 1903.15 |
1929.75 | 1897.7 | 8720 |
| 1318 | 1.55 0.08 % |
23-09-2024 15:15:00 Monday |
1917.9 1919.45 |
1923.35 | 1917.65 | 6857 |
| 1319 | 9.1 0.48 % |
23-09-2024 14:15:00 Monday |
1908.4 1917.5 |
1924.5 | 1908.4 | 4282 |
| 1320 | 6.1 0.32 % |
23-09-2024 13:15:00 Monday |
1901 1907.1 |
1908.8 | 1901 | 1588 |
| 1321 | -1.3 -0.07 % |
23-09-2024 12:15:00 Monday |
1902.25 1900.95 |
1902.25 | 1898.65 | 516 |
| 1322 | 3.1 0.16 % |
23-09-2024 11:15:00 Monday |
1900 1903.1 |
1903.1 | 1897.95 | 775 |
| 1323 | 1.95 0.1 % |
23-09-2024 10:15:00 Monday |
1898.05 1900 |
1901.6 | 1895 | 917 |
| 1324 | 12.25 0.65 % |
23-09-2024 09:15:00 Monday |
1885.5 1897.75 |
1900.5 | 1881.6 | 3520 |
| 1325 | 4.75 0.25 % |
20-09-2024 15:15:00 Friday |
1869.45 1874.2 |
1881 | 1865 | 1300 |
| 1326 | -12.25 -0.65 % |
20-09-2024 14:15:00 Friday |
1880.3 1868.05 |
1884.4 | 1863.2 | 4640 |
| 1327 | 16.15 0.87 % |
20-09-2024 13:15:00 Friday |
1865.45 1881.6 |
1881.6 | 1858.1 | 4370 |
| 1328 | 6.35 0.34 % |
20-09-2024 12:15:00 Friday |
1859.35 1865.7 |
1869 | 1856.45 | 3089 |
| 1329 | 7.05 0.38 % |
20-09-2024 11:15:00 Friday |
1851.95 1859 |
1859 | 1848.65 | 1518 |
| 1330 | -8 -0.43 % |
20-09-2024 10:15:00 Friday |
1859 1851 |
1860.55 | 1844.35 | 1956 |
| 1331 | 15.25 0.83 % |
20-09-2024 09:15:00 Friday |
1843.75 1859 |
1864 | 1843.75 | 2675 |
| 1332 | -1.5 -0.08 % |
19-09-2024 15:15:00 Thursday |
1842.5 1841 |
1849.3 | 1838.2 | 671 |
| 1333 | 7.4 0.4 % |
19-09-2024 14:15:00 Thursday |
1833.8 1841.2 |
1845.55 | 1833.8 | 1550 |
| 1334 | 6.35 0.35 % |
19-09-2024 13:15:00 Thursday |
1829.85 1836.2 |
1837.85 | 1827.8 | 615 |
| 1335 | -10.15 -0.55 % |
19-09-2024 12:15:00 Thursday |
1839 1828.85 |
1841.15 | 1828.45 | 1835 |
| 1336 | -7.4 -0.4 % |
19-09-2024 11:15:00 Thursday |
1847.4 1840 |
1847.4 | 1833.95 | 2499 |
| 1337 | -8.4 -0.45 % |
19-09-2024 10:15:00 Thursday |
1855.4 1847 |
1858.85 | 1842.8 | 2136 |
| 1338 | 14.15 0.77 % |
19-09-2024 09:15:00 Thursday |
1841.5 1855.65 |
1859.5 | 1841.5 | 5829 |
| 1339 | 0.1 0.01 % |
18-09-2024 15:15:00 Wednesday |
1842 1842.1 |
1843.6 | 1838.75 | 685 |
| 1340 | 5.4 0.29 % |
18-09-2024 14:15:00 Wednesday |
1836 1841.4 |
1846.15 | 1833.35 | 1778 |
| 1341 | -2 -0.11 % |
18-09-2024 13:15:00 Wednesday |
1838 1836 |
1839.85 | 1830 | 823 |
| 1342 | -7.3 -0.4 % |
18-09-2024 12:15:00 Wednesday |
1845.15 1837.85 |
1847.7 | 1836.45 | 2127 |
| 1343 | -0.25 -0.01 % |
18-09-2024 11:15:00 Wednesday |
1847.6 1847.35 |
1848.85 | 1840.25 | 1850 |
| 1344 | 7.3 0.4 % |
18-09-2024 10:15:00 Wednesday |
1840.1 1847.4 |
1849 | 1835.1 | 49012 |
| 1345 | 30.5 1.69 % |
18-09-2024 09:15:00 Wednesday |
1810 1840.5 |
1842.7 | 1810 | 2767 |
| 1346 | 4.7 0.26 % |
17-09-2024 15:15:00 Tuesday |
1819.8 1824.5 |
1826.2 | 1818.6 | 1291 |
| 1347 | 5.6 0.31 % |
17-09-2024 14:15:00 Tuesday |
1813.5 1819.1 |
1820.1 | 1809 | 756 |
| 1348 | -5.45 -0.3 % |
17-09-2024 13:15:00 Tuesday |
1819.1 1813.65 |
1820.4 | 1811.75 | 1122 |
| 1349 | -7.05 -0.39 % |
17-09-2024 12:15:00 Tuesday |
1828.5 1821.45 |
1832.1 | 1818.8 | 1627 |
| 1350 | -0.9 -0.05 % |
17-09-2024 11:15:00 Tuesday |
1831 1830.1 |
1833.8 | 1826.55 | 1986 |
| 1351 | 5.3 0.29 % |
17-09-2024 10:15:00 Tuesday |
1825.65 1830.95 |
1833.25 | 1821.2 | 1055 |
| 1352 | 3 0.16 % |
17-09-2024 09:15:00 Tuesday |
1822 1825 |
1844.2 | 1815.4 | 8036 |
| 1353 | -2 -0.11 % |
16-09-2024 15:15:00 Monday |
1821 1819 |
1823.9 | 1819 | 571 |
| 1354 | 3.2 0.18 % |
16-09-2024 14:15:00 Monday |
1818 1821.2 |
1823 | 1817 | 1329 |
| 1355 | -0.5 -0.03 % |
16-09-2024 13:15:00 Monday |
1819.2 1818.7 |
1824.25 | 1818.7 | 391 |
| 1356 | 0.95 0.05 % |
16-09-2024 12:15:00 Monday |
1819 1819.95 |
1821.55 | 1817.1 | 422 |
| 1357 | -3.25 -0.18 % |
16-09-2024 11:15:00 Monday |
1823.1 1819.85 |
1825.45 | 1818.3 | 1137 |
| 1358 | -9.6 -0.52 % |
16-09-2024 10:15:00 Monday |
1833 1823.4 |
1837 | 1821.85 | 1668 |
| 1359 | -23 -1.24 % |
16-09-2024 09:15:00 Monday |
1855.5 1832.5 |
1861.2 | 1829.4 | 1878 |
| 1360 | -0.3 -0.02 % |
13-09-2024 15:15:00 Friday |
1846.3 1846 |
1848.85 | 1843 | 1419 |
| 1361 | -3 -0.16 % |
13-09-2024 14:15:00 Friday |
1850.7 1847.7 |
1854.75 | 1843.9 | 1474 |
| 1362 | 3.2 0.17 % |
13-09-2024 13:15:00 Friday |
1848.05 1851.25 |
1854.05 | 1844.4 | 782 |
| 1363 | 0.8 0.04 % |
13-09-2024 12:15:00 Friday |
1848.65 1849.45 |
1853.05 | 1847.65 | 353 |
| 1364 | -9.1 -0.49 % |
13-09-2024 11:15:00 Friday |
1857.2 1848.1 |
1857.2 | 1845.45 | 2014 |
| 1365 | 5.25 0.28 % |
13-09-2024 10:15:00 Friday |
1852.75 1858 |
1860.45 | 1852.75 | 812 |
| 1366 | -21 -1.12 % |
13-09-2024 09:15:00 Friday |
1873.6 1852.6 |
1873.6 | 1851.8 | 3655 |
| 1367 | -5.3 -0.28 % |
12-09-2024 15:15:00 Thursday |
1875.9 1870.6 |
1878.85 | 1865.95 | 1422 |
| 1368 | 7.25 0.39 % |
12-09-2024 14:15:00 Thursday |
1871.15 1878.4 |
1879.8 | 1862.25 | 3448 |
| 1369 | 16.8 0.91 % |
12-09-2024 13:15:00 Thursday |
1854.25 1871.05 |
1873.25 | 1841.85 | 3339 |
| 1370 | -0.65 -0.04 % |
12-09-2024 12:15:00 Thursday |
1855.35 1854.7 |
1857 | 1850.35 | 589 |
| 1371 | 2.35 0.13 % |
12-09-2024 11:15:00 Thursday |
1853.9 1856.25 |
1858.5 | 1850 | 1253 |
| 1372 | -7.4 -0.4 % |
12-09-2024 10:15:00 Thursday |
1862 1854.6 |
1862.55 | 1852 | 1574 |
| 1373 | 0.95 0.05 % |
12-09-2024 09:15:00 Thursday |
1861.05 1862 |
1869.2 | 1855.35 | 2614 |
| 1374 | 1.95 0.1 % |
11-09-2024 15:15:00 Wednesday |
1858.85 1860.8 |
1865.05 | 1857.5 | 1124 |
| 1375 | 6.4 0.35 % |
11-09-2024 14:15:00 Wednesday |
1851.4 1857.8 |
1859.75 | 1846.15 | 685 |
| 1376 | -10.8 -0.58 % |
11-09-2024 13:15:00 Wednesday |
1861.9 1851.1 |
1862.4 | 1850.8 | 711 |
| 1377 | -2.65 -0.14 % |
11-09-2024 12:15:00 Wednesday |
1865.5 1862.85 |
1870 | 1861.25 | 531 |
| 1378 | 7.9 0.42 % |
11-09-2024 11:15:00 Wednesday |
1859.4 1867.3 |
1870.5 | 1854 | 1534 |
| 1379 | 0.7 0.04 % |
11-09-2024 10:15:00 Wednesday |
1859.15 1859.85 |
1863.75 | 1856.15 | 462 |
| 1380 | 5.5 0.3 % |
11-09-2024 09:15:00 Wednesday |
1853 1858.5 |
1867.15 | 1842.7 | 2750 |
| 1381 | 3.55 0.19 % |
10-09-2024 15:15:00 Tuesday |
1851.7 1855.25 |
1857.85 | 1850 | 2783 |
| 1382 | -5.75 -0.31 % |
10-09-2024 14:15:00 Tuesday |
1856.35 1850.6 |
1865 | 1848.6 | 3528 |
| 1383 | -11.65 -0.62 % |
10-09-2024 13:15:00 Tuesday |
1869.45 1857.8 |
1873.7 | 1851.7 | 2390 |
| 1384 | 6.35 0.34 % |
10-09-2024 12:15:00 Tuesday |
1863.1 1869.45 |
1870 | 1863.1 | 2713 |
| 1385 | 2.15 0.12 % |
10-09-2024 11:15:00 Tuesday |
1861.9 1864.05 |
1866.75 | 1859.2 | 4321 |
| 1386 | 18.4 1 % |
10-09-2024 10:15:00 Tuesday |
1842.85 1861.25 |
1865.25 | 1839.85 | 4860 |
| 1387 | -58.3 -3.07 % |
10-09-2024 09:15:00 Tuesday |
1902 1843.7 |
1902 | 1840 | 14702 |
| 1388 | -5 -0.26 % |
09-09-2024 15:15:00 Monday |
1901.25 1896.25 |
1905.45 | 1896.25 | 3019 |
| 1389 | 5.75 0.3 % |
09-09-2024 14:15:00 Monday |
1896.7 1902.45 |
1904.25 | 1895.15 | 1639 |
| 1390 | -25.45 -1.32 % |
09-09-2024 13:15:00 Monday |
1924.25 1898.8 |
1925.15 | 1895 | 8182 |
| 1391 | -1.9 -0.1 % |
09-09-2024 12:15:00 Monday |
1927 1925.1 |
1931 | 1921.1 | 4950 |
| 1392 | 6 0.31 % |
09-09-2024 11:15:00 Monday |
1923.75 1929.75 |
1932.5 | 1921 | 5566 |
| 1393 | 13.55 0.71 % |
09-09-2024 10:15:00 Monday |
1910.1 1923.65 |
1932.7 | 1906.2 | 9469 |
| 1394 | 13.5 0.71 % |
09-09-2024 09:15:00 Monday |
1897.6 1911.1 |
1925.55 | 1894.6 | 16223 |
| 1395 | 3.95 0.21 % |
06-09-2024 15:15:00 Friday |
1893.65 1897.6 |
1900.55 | 1893.65 | 380 |
| 1396 | -2.95 -0.16 % |
06-09-2024 14:15:00 Friday |
1896.4 1893.45 |
1900 | 1892.6 | 1207 |
| 1397 | -2.2 -0.12 % |
06-09-2024 13:15:00 Friday |
1897.1 1894.9 |
1898.55 | 1891.55 | 642 |
| 1398 | -7.4 -0.39 % |
06-09-2024 12:15:00 Friday |
1904.35 1896.95 |
1904.35 | 1893.4 | 528 |
| 1399 | 4.95 0.26 % |
06-09-2024 11:15:00 Friday |
1899 1903.95 |
1906.2 | 1897.75 | 277 |
| 1400 | 0.3 0.02 % |
06-09-2024 10:15:00 Friday |
1900.35 1900.65 |
1906.2 | 1889.2 | 883 |
| 1401 | -14.2 -0.74 % |
06-09-2024 09:15:00 Friday |
1914.85 1900.65 |
1916.9 | 1896.3 | 3302 |
| 1402 | 1 0.05 % |
05-09-2024 15:15:00 Thursday |
1909 1910 |
1912.65 | 1908.1 | 569 |
| 1403 | -0.35 -0.02 % |
05-09-2024 14:15:00 Thursday |
1909.45 1909.1 |
1913.7 | 1903.7 | 1175 |
| 1404 | -0.15 -0.01 % |
05-09-2024 13:15:00 Thursday |
1909.65 1909.5 |
1910.3 | 1902.25 | 555 |
| 1405 | -10 -0.52 % |
05-09-2024 12:15:00 Thursday |
1915 1905 |
1915 | 1905 | 2661 |
| 1406 | 8.3 0.44 % |
05-09-2024 11:15:00 Thursday |
1907.15 1915.45 |
1915.45 | 1905.55 | 793 |
| 1407 | -0.55 -0.03 % |
05-09-2024 10:15:00 Thursday |
1906.85 1906.3 |
1907.65 | 1904.05 | 405 |
| 1408 | -15.95 -0.83 % |
05-09-2024 09:15:00 Thursday |
1922.4 1906.45 |
1922.4 | 1900.45 | 3118 |
| 1409 | 8.3 0.43 % |
04-09-2024 15:15:00 Wednesday |
1910.25 1918.55 |
1919 | 1908.85 | 1548 |
| 1410 | -1.1 -0.06 % |
04-09-2024 14:15:00 Wednesday |
1912.65 1911.55 |
1914.75 | 1909.6 | 2591 |
| 1411 | 4.2 0.22 % |
04-09-2024 13:15:00 Wednesday |
1908.45 1912.65 |
1918.95 | 1908.45 | 2525 |
| 1412 | -4.4 -0.23 % |
04-09-2024 12:15:00 Wednesday |
1911.4 1907 |
1914.3 | 1907 | 1023 |
| 1413 | 4.55 0.24 % |
04-09-2024 11:15:00 Wednesday |
1907 1911.55 |
1914.2 | 1906.7 | 763 |
| 1414 | -2.8 -0.15 % |
04-09-2024 10:15:00 Wednesday |
1910.55 1907.75 |
1911.9 | 1902.45 | 3071 |
| 1415 | -5.95 -0.31 % |
04-09-2024 09:15:00 Wednesday |
1915.45 1909.5 |
1916 | 1902.15 | 3752 |
| 1416 | -3.55 -0.18 % |
03-09-2024 15:15:00 Tuesday |
1926.15 1922.6 |
1929.75 | 1916.75 | 2904 |
| 1417 | 28.3 1.49 % |
03-09-2024 14:15:00 Tuesday |
1898.65 1926.95 |
1935 | 1896 | 5959 |
| 1418 | 0.9 0.05 % |
03-09-2024 13:15:00 Tuesday |
1896.8 1897.7 |
1900.35 | 1889 | 2061 |
| 1419 | -5.1 -0.27 % |
03-09-2024 12:15:00 Tuesday |
1898.1 1893 |
1899.55 | 1891.9 | 1304 |
| 1420 | 4.6 0.24 % |
03-09-2024 11:15:00 Tuesday |
1894.5 1899.1 |
1903.9 | 1894.5 | 39381 |
| 1421 | -0.45 -0.02 % |
03-09-2024 10:15:00 Tuesday |
1898.65 1898.2 |
1903.65 | 1896.7 | 3565 |
| 1422 | 5 0.26 % |
03-09-2024 09:15:00 Tuesday |
1893.5 1898.5 |
1905 | 1881.7 | 5080 |
| 1423 | -8.45 -0.45 % |
02-09-2024 15:15:00 Monday |
1893 1884.55 |
1893 | 1882.55 | 1050 |
| 1424 | 13.95 0.74 % |
02-09-2024 14:15:00 Monday |
1879.15 1893.1 |
1894.25 | 1877.45 | 3507 |
| 1425 | 6.45 0.34 % |
02-09-2024 13:15:00 Monday |
1872.7 1879.15 |
1885.4 | 1869.3 | 8869 |
| 1426 | -2.75 -0.15 % |
02-09-2024 12:15:00 Monday |
1876.35 1873.6 |
1885.1 | 1870.8 | 3862 |
| 1427 | 1.8 0.1 % |
02-09-2024 11:15:00 Monday |
1873.3 1875.1 |
1879 | 1869.05 | 1576 |
| 1428 | -2.3 -0.12 % |
02-09-2024 10:15:00 Monday |
1874.65 1872.35 |
1878.55 | 1861.6 | 1846 |
| 1429 | 17.2 0.93 % |
02-09-2024 09:15:00 Monday |
1854.7 1871.9 |
1882.7 | 1850.7 | 6631 |
| 1430 | -3.4 -0.18 % |
30-08-2024 15:15:00 Friday |
1851.9 1848.5 |
1860.85 | 1848.5 | 2286 |
| 1431 | 1.1 0.06 % |
30-08-2024 14:15:00 Friday |
1850.4 1851.5 |
1854 | 1844.55 | 4482 |
| 1432 | 0.05 0 % |
30-08-2024 13:15:00 Friday |
1851.2 1851.25 |
1853.45 | 1848.5 | 980 |
| 1433 | -10.6 -0.57 % |
30-08-2024 12:15:00 Friday |
1862 1851.4 |
1870.35 | 1851.4 | 5360 |
| 1434 | -1.95 -0.1 % |
30-08-2024 11:15:00 Friday |
1865.25 1863.3 |
1865.25 | 1852 | 13047 |
| 1435 | 16.95 0.92 % |
30-08-2024 10:15:00 Friday |
1848.65 1865.6 |
1865.6 | 1848.65 | 1210 |
| 1436 | 11.25 0.61 % |
30-08-2024 09:15:00 Friday |
1836.85 1848.1 |
1852.25 | 1836.85 | 3302 |
| 1437 | -8.65 -0.47 % |
29-08-2024 15:15:00 Thursday |
1845.5 1836.85 |
1848.35 | 1836.85 | 392 |
| 1438 | -8.15 -0.44 % |
29-08-2024 14:15:00 Thursday |
1850 1841.85 |
1853.05 | 1840 | 2458 |
| 1439 | -10.6 -0.57 % |
29-08-2024 13:15:00 Thursday |
1860.5 1849.9 |
1865.35 | 1838 | 2023 |
| 1440 | 8 0.43 % |
29-08-2024 12:15:00 Thursday |
1853.05 1861.05 |
1867 | 1851.6 | 3733 |
| 1441 | 1.95 0.11 % |
29-08-2024 11:15:00 Thursday |
1848.6 1850.55 |
1854 | 1842.9 | 3073 |
| 1442 | -0.45 -0.02 % |
29-08-2024 10:15:00 Thursday |
1849 1848.55 |
1853.05 | 1845 | 698 |
| 1443 | 5.1 0.28 % |
29-08-2024 09:15:00 Thursday |
1844.95 1850.05 |
1853.45 | 1837.8 | 1667 |
| 1444 | -2.65 -0.14 % |
28-08-2024 15:15:00 Wednesday |
1843.2 1840.55 |
1844.6 | 1838.8 | 857 |
| 1445 | -7.6 -0.41 % |
28-08-2024 14:15:00 Wednesday |
1852 1844.4 |
1853.05 | 1841.9 | 1099 |
| 1446 | 2.75 0.15 % |
28-08-2024 13:15:00 Wednesday |
1848.7 1851.45 |
1852 | 1846.6 | 457 |
| 1447 | -2.4 -0.13 % |
28-08-2024 12:15:00 Wednesday |
1852.2 1849.8 |
1853.85 | 1849.8 | 968 |
| 1448 | 5.75 0.31 % |
28-08-2024 11:15:00 Wednesday |
1845.35 1851.1 |
1853.4 | 1844.8 | 1865 |
| 1449 | 1.65 0.09 % |
28-08-2024 10:15:00 Wednesday |
1843.5 1845.15 |
1846.25 | 1837.95 | 1104 |
| 1450 | 4.85 0.26 % |
28-08-2024 09:15:00 Wednesday |
1838.35 1843.2 |
1845 | 1826.05 | 2200 |
| 1451 | -3.65 -0.2 % |
27-08-2024 15:15:00 Tuesday |
1839.6 1835.95 |
1840.65 | 1832.85 | 519 |
| 1452 | -4.85 -0.26 % |
27-08-2024 14:15:00 Tuesday |
1845.15 1840.3 |
1846.5 | 1836.3 | 4324 |
| 1453 | 9.6 0.52 % |
27-08-2024 13:15:00 Tuesday |
1834 1843.6 |
1849.3 | 1828.8 | 4339 |
| 1454 | 5.4 0.3 % |
27-08-2024 12:15:00 Tuesday |
1827.05 1832.45 |
1836 | 1826.15 | 1306 |
| 1455 | 14.1 0.78 % |
27-08-2024 11:15:00 Tuesday |
1812.5 1826.6 |
1833.4 | 1811.3 | 7346 |
| 1456 | 6.4 0.35 % |
27-08-2024 10:15:00 Tuesday |
1805.55 1811.95 |
1814.9 | 1793.05 | 3145 |
| 1457 | 15.15 0.85 % |
27-08-2024 09:15:00 Tuesday |
1790 1805.15 |
1808.45 | 1785 | 1845 |
| 1458 | 3.5 0.19 % |
26-08-2024 15:15:00 Monday |
1796.5 1800 |
1800 | 1794.7 | 579 |
| 1459 | 2.6 0.14 % |
26-08-2024 14:15:00 Monday |
1793.7 1796.3 |
1796.8 | 1793.3 | 535 |
| 1460 | -3.2 -0.18 % |
26-08-2024 13:15:00 Monday |
1797.7 1794.5 |
1799.5 | 1793.5 | 1647 |
| 1461 | 6.55 0.37 % |
26-08-2024 12:15:00 Monday |
1791.45 1798 |
1799.95 | 1791.45 | 1557 |
| 1462 | -0.1 -0.01 % |
26-08-2024 11:15:00 Monday |
1792 1791.9 |
1799.3 | 1791.85 | 1758 |
| 1463 | -5.25 -0.29 % |
26-08-2024 10:15:00 Monday |
1796.4 1791.15 |
1800.75 | 1790 | 2025 |
| 1464 | 8.05 0.45 % |
26-08-2024 09:15:00 Monday |
1788.95 1797 |
1798.65 | 1768.55 | 3018 |
| 1465 | 1.6 0.09 % |
23-08-2024 15:15:00 Friday |
1790.1 1791.7 |
1793 | 1787.1 | 1525 |
| 1466 | -3.25 -0.18 % |
23-08-2024 14:15:00 Friday |
1793.9 1790.65 |
1796.55 | 1786.45 | 2077 |
| 1467 | 1.35 0.08 % |
23-08-2024 13:15:00 Friday |
1792.55 1793.9 |
1795.5 | 1791.45 | 1276 |
| 1468 | -1.8 -0.1 % |
23-08-2024 12:15:00 Friday |
1795.95 1794.15 |
1797.65 | 1793.85 | 387 |
| 1469 | 1.7 0.09 % |
23-08-2024 11:15:00 Friday |
1793.3 1795 |
1798.35 | 1793.1 | 612 |
| 1470 | 8.35 0.47 % |
23-08-2024 10:15:00 Friday |
1786.45 1794.8 |
1796.05 | 1785.55 | 967 |
| 1471 | -9.25 -0.52 % |
23-08-2024 09:15:00 Friday |
1794.85 1785.6 |
1795.6 | 1782.55 | 4022 |
| 1472 | 5.4 0.3 % |
22-08-2024 15:15:00 Thursday |
1792.25 1797.65 |
1797.8 | 1790.1 | 973 |
| 1473 | -9.4 -0.52 % |
22-08-2024 14:15:00 Thursday |
1802.55 1793.15 |
1803 | 1791.8 | 33486 |
| 1474 | 0.5 0.03 % |
22-08-2024 13:15:00 Thursday |
1802.1 1802.6 |
1806.75 | 1800 | 9561 |
| 1475 | -2.85 -0.16 % |
22-08-2024 12:15:00 Thursday |
1802.9 1800.05 |
1805 | 1798.2 | 63092 |
| 1476 | -2.15 -0.12 % |
22-08-2024 11:15:00 Thursday |
1803.85 1801.7 |
1805 | 1795.5 | 22795 |
| 1477 | 8.85 0.49 % |
22-08-2024 10:15:00 Thursday |
1796 1804.85 |
1811.55 | 1795.55 | 62992 |
| 1478 | -10.85 -0.6 % |
22-08-2024 09:15:00 Thursday |
1806.85 1796 |
1806.85 | 1793.25 | 3711 |
| 1479 | -0.4 -0.02 % |
21-08-2024 15:15:00 Wednesday |
1800.4 1800 |
1801.05 | 1795.55 | 2141 |
| 1480 | 3.6 0.2 % |
21-08-2024 14:15:00 Wednesday |
1797.4 1801 |
1804 | 1795 | 7713 |
| 1481 | 8.25 0.46 % |
21-08-2024 13:15:00 Wednesday |
1792.45 1800.7 |
1803 | 1791.7 | 6533 |
| 1482 | 3.7 0.21 % |
21-08-2024 12:15:00 Wednesday |
1789.2 1792.9 |
1799.2 | 1786.65 | 6145 |
| 1483 | 6.3 0.35 % |
21-08-2024 11:15:00 Wednesday |
1782.65 1788.95 |
1788.95 | 1781.5 | 5137 |
| 1484 | -7.65 -0.43 % |
21-08-2024 10:15:00 Wednesday |
1789 1781.35 |
1793.45 | 1772.9 | 8799 |
| 1485 | 22.75 1.29 % |
21-08-2024 09:15:00 Wednesday |
1766.25 1789 |
1789.95 | 1750.05 | 20587 |
| 1486 | 0.75 0.04 % |
20-08-2024 15:15:00 Tuesday |
1761 1761.75 |
1766.05 | 1759.7 | 6365 |
| 1487 | 12.5 0.71 % |
20-08-2024 14:15:00 Tuesday |
1749.5 1762 |
1762.65 | 1748 | 17567 |
| 1488 | 18.7 1.08 % |
20-08-2024 13:15:00 Tuesday |
1732 1750.7 |
1752.95 | 1732 | 9187 |
| 1489 | 12.15 0.71 % |
20-08-2024 12:15:00 Tuesday |
1719.85 1732 |
1732 | 1716.55 | 4137 |
| 1490 | 3.8 0.22 % |
20-08-2024 11:15:00 Tuesday |
1716.45 1720.25 |
1728 | 1715.45 | 4591 |
| 1491 | 7.65 0.45 % |
20-08-2024 10:15:00 Tuesday |
1706.7 1714.35 |
1719.5 | 1706 | 3562 |
| 1492 | 28.65 1.71 % |
20-08-2024 09:15:00 Tuesday |
1677.7 1706.35 |
1708.45 | 1673.6 | 5392 |
| 1493 | 2 0.12 % |
19-08-2024 15:15:00 Monday |
1672 1674 |
1675 | 1670.05 | 1977 |
| 1494 | 0.45 0.03 % |
19-08-2024 14:15:00 Monday |
1669.55 1670 |
1672.25 | 1668.3 | 1410 |
| 1495 | -2.8 -0.17 % |
19-08-2024 13:15:00 Monday |
1670.65 1667.85 |
1671.3 | 1666.4 | 1549 |
| 1496 | 0.3 0.02 % |
19-08-2024 12:15:00 Monday |
1668.65 1668.95 |
1673.45 | 1666.95 | 2019 |
| 1497 | 0.8 0.05 % |
19-08-2024 11:15:00 Monday |
1669.55 1670.35 |
1677.55 | 1668.1 | 1560 |
| 1498 | -11.1 -0.66 % |
19-08-2024 10:15:00 Monday |
1681 1669.9 |
1681.3 | 1666.75 | 2069 |
| 1499 | -12.55 -0.74 % |
19-08-2024 09:15:00 Monday |
1693.55 1681 |
1698.45 | 1679.95 | 3081 |
| 1500 | 1.65 0.1 % |
16-08-2024 15:15:00 Friday |
1688.1 1689.75 |
1692.9 | 1688.1 | 569 |
| 1501 | -9.85 -0.58 % |
16-08-2024 14:15:00 Friday |
1697.95 1688.1 |
1697.95 | 1685.95 | 763 |
| 1502 | 11.45 0.68 % |
16-08-2024 13:15:00 Friday |
1686.15 1697.6 |
1697.6 | 1683.9 | 1231 |
| 1503 | -0.1 -0.01 % |
16-08-2024 12:15:00 Friday |
1684.1 1684 |
1689.3 | 1682.6 | 1154 |
| 1504 | 3.85 0.23 % |
16-08-2024 11:15:00 Friday |
1677.85 1681.7 |
1683.35 | 1677 | 1323 |
| 1505 | 4.6 0.27 % |
16-08-2024 10:15:00 Friday |
1673.65 1678.25 |
1681.75 | 1666.85 | 3926 |
| 1506 | -33.4 -1.96 % |
16-08-2024 09:15:00 Friday |
1707.55 1674.15 |
1707.55 | 1673.95 | 2562 |
| 1507 | -0.3 -0.02 % |
14-08-2024 15:15:00 Wednesday |
1689.85 1689.55 |
1695.25 | 1688.4 | 493 |
| 1508 | -5.4 -0.32 % |
14-08-2024 14:15:00 Wednesday |
1696.9 1691.5 |
1698.7 | 1689.25 | 750 |
| 1509 | -3.2 -0.19 % |
14-08-2024 13:15:00 Wednesday |
1700 1696.8 |
1700 | 1690.65 | 1294 |
| 1510 | 13 0.77 % |
14-08-2024 12:15:00 Wednesday |
1687 1700 |
1706.7 | 1686.95 | 544 |
| 1511 | -2.8 -0.17 % |
14-08-2024 11:15:00 Wednesday |
1690.85 1688.05 |
1695.8 | 1688.05 | 533 |
| 1512 | 7.25 0.43 % |
14-08-2024 10:15:00 Wednesday |
1686.25 1693.5 |
1699.4 | 1685.25 | 1221 |
| 1513 | 3.7 0.22 % |
14-08-2024 09:15:00 Wednesday |
1681.15 1684.85 |
1695.15 | 1673.05 | 1420 |
| 1514 | -2.4 -0.14 % |
13-08-2024 15:15:00 Tuesday |
1685 1682.6 |
1685.6 | 1680.7 | 346 |
| 1515 | 9.15 0.55 % |
13-08-2024 14:15:00 Tuesday |
1674.75 1683.9 |
1685.6 | 1673.95 | 1201 |
| 1516 | -8.35 -0.5 % |
13-08-2024 13:15:00 Tuesday |
1685.7 1677.35 |
1685.7 | 1673 | 362 |
| 1517 | -4.75 -0.28 % |
13-08-2024 12:15:00 Tuesday |
1689.05 1684.3 |
1689.3 | 1680 | 207 |
| 1518 | 4.75 0.28 % |
13-08-2024 11:15:00 Tuesday |
1684.65 1689.4 |
1694 | 1684.65 | 429 |
| 1519 | 3.85 0.23 % |
13-08-2024 10:15:00 Tuesday |
1682 1685.85 |
1689.4 | 1676.4 | 1282 |
| 1520 | -20.9 -1.23 % |
13-08-2024 09:15:00 Tuesday |
1702.45 1681.55 |
1719 | 1678.3 | 1517 |
| 1521 | -2.55 -0.15 % |
12-08-2024 15:15:00 Monday |
1704.2 1701.65 |
1705.35 | 1701.35 | 357 |
| 1522 | -11.85 -0.69 % |
12-08-2024 14:15:00 Monday |
1714 1702.15 |
1714 | 1702.15 | 621 |
| 1523 | 1.85 0.11 % |
12-08-2024 13:15:00 Monday |
1712.15 1714 |
1716.3 | 1711.35 | 228 |
| 1524 | -9.1 -0.53 % |
12-08-2024 12:15:00 Monday |
1721.1 1712 |
1721.4 | 1710.6 | 398 |
| 1525 | 2.05 0.12 % |
12-08-2024 11:15:00 Monday |
1719.95 1722 |
1730.3 | 1716.5 | 1345 |
| 1526 | 14.7 0.86 % |
12-08-2024 10:15:00 Monday |
1703.5 1718.2 |
1720.95 | 1702.7 | 780 |
| 1527 | -20.05 -1.16 % |
12-08-2024 09:15:00 Monday |
1721.05 1701 |
1721.05 | 1693.45 | 1375 |
| 1528 | -0.1 -0.01 % |
09-08-2024 15:15:00 Friday |
1723 1722.9 |
1724.45 | 1722.35 | 314 |
| 1529 | -5.55 -0.32 % |
09-08-2024 14:15:00 Friday |
1729.6 1724.05 |
1732.6 | 1723.1 | 766 |
| 1530 | 3.25 0.19 % |
09-08-2024 13:15:00 Friday |
1727.1 1730.35 |
1732 | 1725.05 | 729 |
| 1531 | -3.8 -0.22 % |
09-08-2024 12:15:00 Friday |
1729.4 1725.6 |
1731.35 | 1724.3 | 1320 |
| 1532 | 1.75 0.1 % |
09-08-2024 11:15:00 Friday |
1727.65 1729.4 |
1732 | 1725.7 | 1552 |
| 1533 | 13.7 0.8 % |
09-08-2024 10:15:00 Friday |
1714 1727.7 |
1731.35 | 1712.65 | 1875 |
| 1534 | -19.95 -1.15 % |
09-08-2024 09:15:00 Friday |
1729.95 1710 |
1729.95 | 1708.5 | 1703 |
| 1535 | 6.05 0.35 % |
08-08-2024 15:15:00 Thursday |
1704.65 1710.7 |
1710.7 | 1702.45 | 954 |
| 1536 | 8.65 0.51 % |
08-08-2024 14:15:00 Thursday |
1696 1704.65 |
1715.95 | 1693 | 4644 |
| 1537 | 11.95 0.71 % |
08-08-2024 13:15:00 Thursday |
1683.05 1695 |
1695 | 1678.4 | 650 |
| 1538 | -10.75 -0.63 % |
08-08-2024 12:15:00 Thursday |
1694 1683.25 |
1697.2 | 1682.4 | 996 |
| 1539 | 11.45 0.68 % |
08-08-2024 11:15:00 Thursday |
1679.75 1691.2 |
1691.2 | 1676.25 | 867 |
| 1540 | 7.4 0.44 % |
08-08-2024 10:15:00 Thursday |
1672.2 1679.6 |
1687.5 | 1672.2 | 714 |
| 1541 | -12.8 -0.76 % |
08-08-2024 09:15:00 Thursday |
1686.05 1673.25 |
1686.1 | 1670.4 | 1481 |
| 1542 | 0.3 0.02 % |
07-08-2024 15:15:00 Wednesday |
1687 1687.3 |
1687.3 | 1684.5 | 739 |
| 1543 | -0.4 -0.02 % |
07-08-2024 14:15:00 Wednesday |
1687 1686.6 |
1690 | 1685 | 521 |
| 1544 | 3 0.18 % |
07-08-2024 13:15:00 Wednesday |
1684.15 1687.15 |
1689 | 1681.9 | 1013 |
| 1545 | 0.05 0 % |
07-08-2024 12:15:00 Wednesday |
1684.95 1685 |
1687.2 | 1682 | 492 |
| 1546 | -1.1 -0.07 % |
07-08-2024 11:15:00 Wednesday |
1685 1683.9 |
1685.2 | 1678.05 | 612 |
| 1547 | -2 -0.12 % |
07-08-2024 10:15:00 Wednesday |
1685 1683 |
1693 | 1678 | 774 |
| 1548 | -10.65 -0.63 % |
07-08-2024 09:15:00 Wednesday |
1695.05 1684.4 |
1695.05 | 1682.9 | 4820 |
| 1549 | 6.1 0.36 % |
06-08-2024 15:15:00 Tuesday |
1672 1678.1 |
1678.1 | 1670 | 878 |
| 1550 | -10.75 -0.64 % |
06-08-2024 14:15:00 Tuesday |
1685 1674.25 |
1694 | 1673.1 | 1393 |
| 1551 | -13 -0.77 % |
06-08-2024 13:15:00 Tuesday |
1698.2 1685.2 |
1702.1 | 1685 | 756 |
| 1552 | 3.6 0.21 % |
06-08-2024 12:15:00 Tuesday |
1693.85 1697.45 |
1703.8 | 1693.5 | 1592 |
| 1553 | 6.45 0.38 % |
06-08-2024 11:15:00 Tuesday |
1688.3 1694.75 |
1695.1 | 1686 | 1895 |
| 1554 | -20.35 -1.19 % |
06-08-2024 10:15:00 Tuesday |
1708.65 1688.3 |
1708.65 | 1685.8 | 6018 |
| 1555 | 3.6 0.21 % |
06-08-2024 09:15:00 Tuesday |
1706.2 1709.8 |
1737.8 | 1698.45 | 5535 |
| 1556 | 1.6 0.09 % |
05-08-2024 15:15:00 Monday |
1720.6 1722.2 |
1724.55 | 1720.4 | 770 |
| 1557 | 4.1 0.24 % |
05-08-2024 14:15:00 Monday |
1717 1721.1 |
1725.5 | 1713.6 | 1616 |
| 1558 | 2.35 0.14 % |
05-08-2024 13:15:00 Monday |
1714.65 1717 |
1719.2 | 1712.05 | 348 |
| 1559 | -1.1 -0.06 % |
05-08-2024 12:15:00 Monday |
1714.05 1712.95 |
1722.95 | 1707 | 3878 |
| 1560 | -0.9 -0.05 % |
05-08-2024 11:15:00 Monday |
1712.95 1712.05 |
1713.45 | 1701.2 | 2217 |
| 1561 | -26.2 -1.51 % |
05-08-2024 10:15:00 Monday |
1738.25 1712.05 |
1739.25 | 1711.9 | 2206 |
| 1562 | 97.2 5.93 % |
05-08-2024 09:15:00 Monday |
1640.05 1737.25 |
1738.1 | 1640.05 | 4404 |
| 1563 | -1.05 -0.06 % |
02-08-2024 15:15:00 Friday |
1744.25 1743.2 |
1751.05 | 1742.15 | 323 |
| 1564 | -9.1 -0.52 % |
02-08-2024 14:15:00 Friday |
1754.05 1744.95 |
1755.75 | 1741.15 | 967 |
| 1565 | 3.3 0.19 % |
02-08-2024 13:15:00 Friday |
1751.85 1755.15 |
1757.5 | 1751.85 | 460 |
| 1566 | -6.1 -0.35 % |
02-08-2024 12:15:00 Friday |
1756.75 1750.65 |
1756.75 | 1746.1 | 476 |
| 1567 | 7.7 0.44 % |
02-08-2024 11:15:00 Friday |
1748.8 1756.5 |
1769.1 | 1748.8 | 1872 |
| 1568 | 2.7 0.15 % |
02-08-2024 10:15:00 Friday |
1745.45 1748.15 |
1750 | 1738 | 3028 |
| 1569 | -18.25 -1.04 % |
02-08-2024 09:15:00 Friday |
1760 1741.75 |
1762.45 | 1732 | 1611 |
| 1570 | -8 -0.45 % |
01-08-2024 15:15:00 Thursday |
1768 1760 |
1768 | 1760 | 557 |
| 1571 | -5.15 -0.29 % |
01-08-2024 14:15:00 Thursday |
1772 1766.85 |
1773.7 | 1759.55 | 975 |
| 1572 | 2.2 0.12 % |
01-08-2024 13:15:00 Thursday |
1770.4 1772.6 |
1776.45 | 1768.85 | 1531 |
| 1573 | -1.55 -0.09 % |
01-08-2024 12:15:00 Thursday |
1771.1 1769.55 |
1771.1 | 1761.1 | 1318 |
| 1574 | -7.6 -0.43 % |
01-08-2024 11:15:00 Thursday |
1778.05 1770.45 |
1780.75 | 1767.8 | 880 |
| 1575 | -1 -0.06 % |
01-08-2024 10:15:00 Thursday |
1780.35 1779.35 |
1784.65 | 1774.75 | 1866 |
| 1576 | -6.3 -0.35 % |
01-08-2024 09:15:00 Thursday |
1785.8 1779.5 |
1790 | 1765 | 4381 |
| 1577 | -4.25 -0.24 % |
31-07-2024 15:15:00 Wednesday |
1752.05 1747.8 |
1758.85 | 1747.8 | 1290 |
| 1578 | -4.95 -0.28 % |
31-07-2024 14:15:00 Wednesday |
1758.05 1753.1 |
1759 | 1752.1 | 3073 |
| 1579 | 3.05 0.17 % |
31-07-2024 13:15:00 Wednesday |
1755.95 1759 |
1759.95 | 1753.95 | 2614 |
| 1580 | 5.9 0.34 % |
31-07-2024 12:15:00 Wednesday |
1748.95 1754.85 |
1758.25 | 1747.65 | 3557 |
| 1581 | 1.65 0.09 % |
31-07-2024 11:15:00 Wednesday |
1745.4 1747.05 |
1749 | 1740.25 | 1753 |
| 1582 | 5.45 0.31 % |
31-07-2024 10:15:00 Wednesday |
1739.95 1745.4 |
1748.65 | 1737.6 | 4440 |
| 1583 | 14.2 0.82 % |
31-07-2024 09:15:00 Wednesday |
1723.85 1738.05 |
1740 | 1720.15 | 4609 |
| 1584 | -6.95 -0.4 % |
30-07-2024 15:15:00 Tuesday |
1722.35 1715.4 |
1722.75 | 1713.8 | 1059 |
| 1585 | -20 -1.15 % |
30-07-2024 14:15:00 Tuesday |
1740.25 1720.25 |
1746.65 | 1720 | 4400 |
| 1586 | -1.05 -0.06 % |
30-07-2024 13:15:00 Tuesday |
1738.95 1737.9 |
1741.65 | 1731.65 | 694 |
| 1587 | 3.35 0.19 % |
30-07-2024 12:15:00 Tuesday |
1734.9 1738.25 |
1744.1 | 1733 | 935 |
| 1588 | 10.5 0.61 % |
30-07-2024 11:15:00 Tuesday |
1725 1735.5 |
1739 | 1723.6 | 1968 |
| 1589 | 13.55 0.79 % |
30-07-2024 10:15:00 Tuesday |
1712.3 1725.85 |
1725.85 | 1710 | 4559 |
| 1590 | -17.75 -1.03 % |
30-07-2024 09:15:00 Tuesday |
1728.3 1710.55 |
1737.3 | 1707.8 | 6295 |
| 1591 | -0.4 -0.02 % |
29-07-2024 15:15:00 Monday |
1745.3 1744.9 |
1750 | 1744.15 | 1373 |
| 1592 | -1.4 -0.08 % |
29-07-2024 14:15:00 Monday |
1746.9 1745.5 |
1748.95 | 1743.5 | 1815 |
| 1593 | -3.9 -0.22 % |
29-07-2024 13:15:00 Monday |
1750.25 1746.35 |
1751.65 | 1743.35 | 975 |
| 1594 | 0.05 0 % |
29-07-2024 12:15:00 Monday |
1749.5 1749.55 |
1753.6 | 1746.2 | 2067 |
| 1595 | -0.4 -0.02 % |
29-07-2024 11:15:00 Monday |
1751.25 1750.85 |
1754.9 | 1745 | 1969 |
| 1596 | 11.45 0.66 % |
29-07-2024 10:15:00 Monday |
1739.7 1751.15 |
1752.7 | 1736.2 | 4017 |
| 1597 | -34.8 -1.96 % |
29-07-2024 09:15:00 Monday |
1774.75 1739.95 |
1774.75 | 1737.45 | 11037 |
| 1598 | -2.1 -0.12 % |
26-07-2024 15:15:00 Friday |
1752.3 1750.2 |
1752.35 | 1750.2 | 2221 |
| 1599 | 1.3 0.07 % |
26-07-2024 14:15:00 Friday |
1752 1753.3 |
1757.1 | 1750.2 | 4473 |
| 1600 | -7.7 -0.44 % |
26-07-2024 13:15:00 Friday |
1758.95 1751.25 |
1767.3 | 1750.2 | 5960 |
| 1601 | -9.85 -0.56 % |
26-07-2024 12:15:00 Friday |
1767.6 1757.75 |
1770.95 | 1753.1 | 18320 |
| 1602 | 28.1 1.62 % |
26-07-2024 11:15:00 Friday |
1739.4 1767.5 |
1777.4 | 1739.1 | 15950 |
| 1603 | 16.15 0.94 % |
26-07-2024 10:15:00 Friday |
1722.25 1738.4 |
1738.4 | 1716.85 | 5703 |
| 1604 | 26.3 1.55 % |
26-07-2024 09:15:00 Friday |
1694.95 1721.25 |
1723.55 | 1686.85 | 8643 |
| 1605 | -3.15 -0.19 % |
25-07-2024 15:15:00 Thursday |
1695.15 1692 |
1697.8 | 1688.35 | 3913 |
| 1606 | -2.5 -0.15 % |
25-07-2024 14:15:00 Thursday |
1695.95 1693.45 |
1699 | 1692.05 | 6882 |
| 1607 | 16.15 0.96 % |
25-07-2024 13:15:00 Thursday |
1680 1696.15 |
1700.1 | 1675.9 | 17074 |
| 1608 | 5.65 0.34 % |
25-07-2024 12:15:00 Thursday |
1672.95 1678.6 |
1683 | 1669.55 | 9964 |
| 1609 | 14.9 0.9 % |
25-07-2024 11:15:00 Thursday |
1658.1 1673 |
1673 | 1652 | 5643 |
| 1610 | -2.9 -0.17 % |
25-07-2024 10:15:00 Thursday |
1662.2 1659.3 |
1669.2 | 1650 | 11804 |
| 1611 | 13.05 0.79 % |
25-07-2024 09:15:00 Thursday |
1649.45 1662.5 |
1684 | 1648.45 | 38265 |
| 1612 | -4.65 -0.28 % |
24-07-2024 15:15:00 Wednesday |
1635.6 1630.95 |
1649 | 1630.3 | 1690 |
| 1613 | 25.6 1.59 % |
24-07-2024 14:15:00 Wednesday |
1610 1635.6 |
1637.6 | 1609.8 | 6287 |
| 1614 | -5.05 -0.31 % |
24-07-2024 13:15:00 Wednesday |
1614.85 1609.8 |
1620 | 1607.45 | 2939 |
| 1615 | -14.5 -0.89 % |
24-07-2024 12:15:00 Wednesday |
1629.5 1615 |
1629.7 | 1606.5 | 5155 |
| 1616 | -16.5 -1 % |
24-07-2024 11:15:00 Wednesday |
1644.5 1628 |
1649.2 | 1626.6 | 8635 |
| 1617 | 18.05 1.11 % |
24-07-2024 10:15:00 Wednesday |
1626.55 1644.6 |
1649.65 | 1626.55 | 5795 |
| 1618 | 39.85 2.51 % |
24-07-2024 09:15:00 Wednesday |
1584.7 1624.55 |
1628.3 | 1580 | 6728 |
| 1619 | 3.75 0.23 % |
23-07-2024 15:15:00 Tuesday |
1596.2 1599.95 |
1600.9 | 1592.8 | 451 |
| 1620 | -4.15 -0.26 % |
23-07-2024 14:15:00 Tuesday |
1602.05 1597.9 |
1608.1 | 1589.85 | 875 |
| 1621 | 11.1 0.7 % |
23-07-2024 13:15:00 Tuesday |
1590 1601.1 |
1604.6 | 1587.7 | 2063 |
| 1622 | -7.8 -0.49 % |
23-07-2024 12:15:00 Tuesday |
1597.8 1590 |
1605.9 | 1579.65 | 5607 |
| 1623 | -7.3 -0.45 % |
23-07-2024 11:15:00 Tuesday |
1606.35 1599.05 |
1606.35 | 1585.6 | 2326 |
| 1624 | -2.45 -0.15 % |
23-07-2024 10:15:00 Tuesday |
1608.9 1606.45 |
1612.25 | 1595.3 | 1649 |
| 1625 | -18.65 -1.14 % |
23-07-2024 09:15:00 Tuesday |
1629 1610.35 |
1638.05 | 1605.45 | 4346 |
| 1626 | 0.75 0.05 % |
22-07-2024 15:15:00 Monday |
1619.75 1620.5 |
1624.5 | 1618.65 | 669 |
| 1627 | -3.05 -0.19 % |
22-07-2024 14:15:00 Monday |
1624 1620.95 |
1626.6 | 1619.95 | 461 |
| 1628 | -2 -0.12 % |
22-07-2024 13:15:00 Monday |
1627.35 1625.35 |
1630.5 | 1624.05 | 478 |
| 1629 | 1.55 0.1 % |
22-07-2024 12:15:00 Monday |
1626.9 1628.45 |
1628.9 | 1624.05 | 596 |
| 1630 | -4.65 -0.28 % |
22-07-2024 11:15:00 Monday |
1631.65 1627 |
1632.6 | 1625.8 | 758 |
| 1631 | -4.6 -0.28 % |
22-07-2024 10:15:00 Monday |
1636.1 1631.5 |
1637.4 | 1630.1 | 905 |
| 1632 | -3.2 -0.2 % |
22-07-2024 09:15:00 Monday |
1640 1636.8 |
1647.5 | 1634.2 | 1449 |
| 1633 | -0.1 -0.01 % |
19-07-2024 15:15:00 Friday |
1648 1647.9 |
1654.3 | 1646.65 | 822 |
| 1634 | 4.95 0.3 % |
19-07-2024 14:15:00 Friday |
1642.65 1647.6 |
1647.6 | 1637.5 | 1872 |
| 1635 | -1.05 -0.06 % |
19-07-2024 13:15:00 Friday |
1644.1 1643.05 |
1649.45 | 1641.25 | 903 |
| 1636 | -7.7 -0.47 % |
19-07-2024 12:15:00 Friday |
1655 1647.3 |
1655 | 1645.5 | 1307 |
| 1637 | 3 0.18 % |
19-07-2024 11:15:00 Friday |
1652 1655 |
1656.15 | 1647.9 | 2312 |
| 1638 | 2.75 0.17 % |
19-07-2024 10:15:00 Friday |
1648.35 1651.1 |
1653.65 | 1642.7 | 1061 |
| 1639 | 14.9 0.91 % |
19-07-2024 09:15:00 Friday |
1634.65 1649.55 |
1657.55 | 1634.65 | 3653 |
| 1640 | -9.45 -0.57 % |
18-07-2024 15:15:00 Thursday |
1661.1 1651.65 |
1661.25 | 1651.65 | 1988 |
| 1641 | 10.25 0.62 % |
18-07-2024 14:15:00 Thursday |
1651 1661.25 |
1665 | 1649.55 | 6194 |
| 1642 | 14.4 0.88 % |
18-07-2024 13:15:00 Thursday |
1636.6 1651 |
1651 | 1636.05 | 7090 |
| 1643 | 0.1 0.01 % |
18-07-2024 12:15:00 Thursday |
1634.7 1634.8 |
1635.5 | 1625.95 | 1245 |
| 1644 | 7.3 0.45 % |
18-07-2024 11:15:00 Thursday |
1626.8 1634.1 |
1634.1 | 1625.6 | 649 |
| 1645 | -12.05 -0.73 % |
18-07-2024 10:15:00 Thursday |
1641.55 1629.5 |
1651.85 | 1629.5 | 8051 |
| 1646 | 19.65 1.21 % |
18-07-2024 09:15:00 Thursday |
1621.95 1641.6 |
1648.4 | 1614.55 | 7913 |
| 1647 | 4.6 0.28 % |
16-07-2024 15:15:00 Tuesday |
1617.85 1622.45 |
1623.5 | 1616.85 | 759 |
| 1648 | -8.45 -0.52 % |
16-07-2024 14:15:00 Tuesday |
1628 1619.55 |
1639 | 1618.5 | 6635 |
| 1649 | 28.75 1.8 % |
16-07-2024 13:15:00 Tuesday |
1599.45 1628.2 |
1628.9 | 1598.45 | 5316 |
| 1650 | -0.2 -0.01 % |
16-07-2024 12:15:00 Tuesday |
1599.6 1599.4 |
1600.8 | 1596.35 | 276 |
| 1651 | 0.5 0.03 % |
16-07-2024 11:15:00 Tuesday |
1596.65 1597.15 |
1602.1 | 1594 | 1033 |
| 1652 | 0 0 % |
16-07-2024 10:15:00 Tuesday |
1596.25 1596.25 |
1600.1 | 1593 | 1800 |
| 1653 | -23.15 -1.43 % |
16-07-2024 09:15:00 Tuesday |
1619.9 1596.75 |
1619.9 | 1591.85 | 3832 |
| 1654 | -3.4 -0.21 % |
15-07-2024 15:15:00 Monday |
1615.05 1611.65 |
1615.05 | 1610.65 | 1107 |
| 1655 | 5.9 0.37 % |
15-07-2024 14:15:00 Monday |
1609.95 1615.85 |
1620.45 | 1609.95 | 2337 |
| 1656 | 0.65 0.04 % |
15-07-2024 13:15:00 Monday |
1607.35 1608 |
1613.3 | 1601.65 | 3958 |
| 1657 | 21.75 1.37 % |
15-07-2024 12:15:00 Monday |
1583.5 1605.25 |
1610.9 | 1583 | 10378 |
| 1658 | 6.4 0.41 % |
15-07-2024 11:15:00 Monday |
1574.95 1581.35 |
1582.65 | 1570.45 | 2004 |
| 1659 | 4.2 0.27 % |
15-07-2024 10:15:00 Monday |
1569 1573.2 |
1575 | 1565 | 566 |
| 1660 | 7.7 0.49 % |
15-07-2024 09:15:00 Monday |
1562.3 1570 |
1571 | 1558.85 | 2035 |
| 1661 | -4.3 -0.28 % |
12-07-2024 15:15:00 Friday |
1563.4 1559.1 |
1563.85 | 1559.1 | 1287 |
| 1662 | -1 -0.06 % |
12-07-2024 14:15:00 Friday |
1565 1564 |
1565.4 | 1560.2 | 2048 |
| 1663 | 4.95 0.32 % |
12-07-2024 13:15:00 Friday |
1560 1564.95 |
1569.4 | 1560 | 3051 |
| 1664 | 2.9 0.19 % |
12-07-2024 12:15:00 Friday |
1557.1 1560 |
1560 | 1554.5 | 1147 |
| 1665 | -2.1 -0.13 % |
12-07-2024 11:15:00 Friday |
1560 1557.9 |
1561.1 | 1551.2 | 3875 |
| 1666 | 10 0.65 % |
12-07-2024 10:15:00 Friday |
1549.85 1559.85 |
1559.85 | 1549.6 | 2844 |
| 1667 | -20.05 -1.28 % |
12-07-2024 09:15:00 Friday |
1570 1549.95 |
1570 | 1548 | 4125 |
| 1668 | 1.8 0.12 % |
11-07-2024 15:15:00 Thursday |
1559.4 1561.2 |
1565.7 | 1557 | 1885 |
| 1669 | 0.8 0.05 % |
11-07-2024 14:15:00 Thursday |
1561 1561.8 |
1562.85 | 1552 | 2349 |
| 1670 | 9.95 0.64 % |
11-07-2024 13:15:00 Thursday |
1549.05 1559 |
1560.5 | 1549.05 | 1213 |
| 1671 | 1.95 0.13 % |
11-07-2024 12:15:00 Thursday |
1548.45 1550.4 |
1555.55 | 1547.85 | 1369 |
| 1672 | -5 -0.32 % |
11-07-2024 11:15:00 Thursday |
1555 1550 |
1557.35 | 1545.85 | 1869 |
| 1673 | -3.35 -0.21 % |
11-07-2024 10:15:00 Thursday |
1558.85 1555.5 |
1562.4 | 1553.7 | 2220 |
| 1674 | -0.7 -0.04 % |
11-07-2024 09:15:00 Thursday |
1560.35 1559.65 |
1569 | 1554.9 | 5435 |
| 1675 | -1.8 -0.12 % |
10-07-2024 15:15:00 Wednesday |
1558.95 1557.15 |
1560.6 | 1557.15 | 2093 |
| 1676 | 5.35 0.34 % |
10-07-2024 14:15:00 Wednesday |
1554.05 1559.4 |
1561 | 1553.5 | 10597 |
| 1677 | -1.05 -0.07 % |
10-07-2024 13:15:00 Wednesday |
1554.85 1553.8 |
1562.45 | 1549.75 | 12589 |
| 1678 | 16.45 1.07 % |
10-07-2024 12:15:00 Wednesday |
1537.9 1554.35 |
1559.4 | 1536.8 | 13427 |
| 1679 | 8.4 0.55 % |
10-07-2024 11:15:00 Wednesday |
1530.7 1539.1 |
1542 | 1528.85 | 5402 |
| 1680 | 8.6 0.56 % |
10-07-2024 10:15:00 Wednesday |
1523.5 1532.1 |
1533.95 | 1517.95 | 6770 |
| 1681 | -6.4 -0.42 % |
10-07-2024 09:15:00 Wednesday |
1529.95 1523.55 |
1533.35 | 1519.75 | 5452 |
| 1682 | -2.25 -0.15 % |
09-07-2024 15:15:00 Tuesday |
1526 1523.75 |
1526.5 | 1523.25 | 947 |
| 1683 | 2.7 0.18 % |
09-07-2024 14:15:00 Tuesday |
1524.25 1526.95 |
1527.1 | 1520.15 | 1657 |
| 1684 | 1.25 0.08 % |
09-07-2024 13:15:00 Tuesday |
1523 1524.25 |
1524.25 | 1521.6 | 852 |
| 1685 | -1.15 -0.08 % |
09-07-2024 12:15:00 Tuesday |
1525.15 1524 |
1527.25 | 1523 | 1248 |
| 1686 | -1.05 -0.07 % |
09-07-2024 11:15:00 Tuesday |
1526.25 1525.2 |
1526.35 | 1521.05 | 1072 |
| 1687 | 3.75 0.25 % |
09-07-2024 10:15:00 Tuesday |
1521.25 1525 |
1528.5 | 1516.75 | 1477 |
| 1688 | 3.7 0.24 % |
09-07-2024 09:15:00 Tuesday |
1517.8 1521.5 |
1527 | 1513 | 3238 |
| 1689 | 7.05 0.47 % |
08-07-2024 15:15:00 Monday |
1510.7 1517.75 |
1524.55 | 1508 | 894 |
| 1690 | -2.55 -0.17 % |
08-07-2024 14:15:00 Monday |
1512.55 1510 |
1515.2 | 1509.55 | 496 |
| 1691 | 0.95 0.06 % |
08-07-2024 13:15:00 Monday |
1513.05 1514 |
1518.2 | 1509.15 | 673 |
| 1692 | 1.9 0.13 % |
08-07-2024 12:15:00 Monday |
1511.65 1513.55 |
1518 | 1511.65 | 535 |
| 1693 | -9.65 -0.63 % |
08-07-2024 11:15:00 Monday |
1520.85 1511.2 |
1523.1 | 1511.2 | 826 |
| 1694 | -10.55 -0.69 % |
08-07-2024 10:15:00 Monday |
1528.75 1518.2 |
1529.45 | 1517 | 977 |
| 1695 | 0.3 0.02 % |
08-07-2024 09:15:00 Monday |
1527.3 1527.6 |
1530 | 1517.7 | 2125 |
| 1696 | -4.55 -0.3 % |
05-07-2024 15:15:00 Friday |
1529.55 1525 |
1530.4 | 1525 | 496 |
| 1697 | 3.6 0.24 % |
05-07-2024 14:15:00 Friday |
1526.5 1530.1 |
1532.65 | 1524.55 | 5427 |
| 1698 | 5.95 0.39 % |
05-07-2024 13:15:00 Friday |
1519.95 1525.9 |
1527 | 1519.55 | 743 |
| 1699 | 0.7 0.05 % |
05-07-2024 12:15:00 Friday |
1520.1 1520.8 |
1525 | 1519 | 715 |
| 1700 | -0.4 -0.03 % |
05-07-2024 11:15:00 Friday |
1521.2 1520.8 |
1523.55 | 1519.6 | 643 |
| 1701 | 0.5 0.03 % |
05-07-2024 10:15:00 Friday |
1519.35 1519.85 |
1523.4 | 1517.9 | 963 |
| 1702 | 11.25 0.75 % |
05-07-2024 09:15:00 Friday |
1507 1518.25 |
1524.4 | 1505.5 | 2325 |
| 1703 | -4.15 -0.27 % |
04-07-2024 15:15:00 Thursday |
1509.5 1505.35 |
1509.5 | 1505 | 300 |
| 1704 | 4.3 0.29 % |
04-07-2024 14:15:00 Thursday |
1506 1510.3 |
1512 | 1502.5 | 1321 |
| 1705 | 4.45 0.3 % |
04-07-2024 13:15:00 Thursday |
1500.8 1505.25 |
1505.25 | 1499.15 | 1725 |
| 1706 | -2.6 -0.17 % |
04-07-2024 12:15:00 Thursday |
1503.4 1500.8 |
1508.8 | 1498.95 | 826 |
| 1707 | -0.5 -0.03 % |
04-07-2024 11:15:00 Thursday |
1505.35 1504.85 |
1506.95 | 1501.85 | 828 |
| 1708 | -6 -0.4 % |
04-07-2024 10:15:00 Thursday |
1510 1504 |
1512.35 | 1498.65 | 1570 |
| 1709 | 14.95 1 % |
04-07-2024 09:15:00 Thursday |
1498 1512.95 |
1518.1 | 1496 | 3090 |
| 1710 | -3.25 -0.22 % |
03-07-2024 15:15:00 Wednesday |
1497.3 1494.05 |
1497.3 | 1494.05 | 431 |
| 1711 | -1.1 -0.07 % |
03-07-2024 14:15:00 Wednesday |
1497.85 1496.75 |
1497.85 | 1493 | 884 |
| 1712 | -6.5 -0.43 % |
03-07-2024 13:15:00 Wednesday |
1503.2 1496.7 |
1505.05 | 1495.4 | 646 |
| 1713 | -0.25 -0.02 % |
03-07-2024 12:15:00 Wednesday |
1504.05 1503.8 |
1506.35 | 1502.05 | 878 |
| 1714 | 3.25 0.22 % |
03-07-2024 11:15:00 Wednesday |
1499.3 1502.55 |
1505.35 | 1499.3 | 1981 |
| 1715 | -2.2 -0.15 % |
03-07-2024 10:15:00 Wednesday |
1500.95 1498.75 |
1503.65 | 1497.05 | 889 |
| 1716 | 4.55 0.3 % |
03-07-2024 09:15:00 Wednesday |
1495.3 1499.85 |
1504 | 1489.35 | 2146 |
| 1717 | -5.7 -0.38 % |
02-07-2024 15:15:00 Tuesday |
1493.35 1487.65 |
1496.1 | 1487.65 | 804 |
| 1718 | -2.4 -0.16 % |
02-07-2024 14:15:00 Tuesday |
1497.35 1494.95 |
1499 | 1492.25 | 3216 |
| 1719 | 5.15 0.35 % |
02-07-2024 13:15:00 Tuesday |
1487.15 1492.3 |
1494 | 1483.55 | 1459 |
| 1720 | -5.6 -0.38 % |
02-07-2024 12:15:00 Tuesday |
1492.4 1486.8 |
1493.05 | 1481.55 | 3131 |
| 1721 | 1.45 0.1 % |
02-07-2024 11:15:00 Tuesday |
1491.4 1492.85 |
1498.25 | 1484.6 | 4396 |
| 1722 | 16.95 1.15 % |
02-07-2024 10:15:00 Tuesday |
1474.05 1491 |
1492 | 1471.8 | 2715 |
| 1723 | -36.5 -2.42 % |
02-07-2024 09:15:00 Tuesday |
1509.55 1473.05 |
1509.55 | 1468.05 | 6955 |
| 1724 | -1.5 -0.1 % |
01-07-2024 15:15:00 Monday |
1501.9 1500.4 |
1504.15 | 1500.35 | 433 |
| 1725 | 0.75 0.05 % |
01-07-2024 14:15:00 Monday |
1502 1502.75 |
1503 | 1498 | 1376 |
| 1726 | -3.65 -0.24 % |
01-07-2024 13:15:00 Monday |
1503.7 1500.05 |
1512 | 1500 | 2058 |
| 1727 | 4.1 0.27 % |
01-07-2024 12:15:00 Monday |
1499.8 1503.9 |
1506 | 1498 | 2487 |
| 1728 | 3.85 0.26 % |
01-07-2024 11:15:00 Monday |
1495.65 1499.5 |
1502.2 | 1495.65 | 1034 |
| 1729 | 6.65 0.45 % |
01-07-2024 10:15:00 Monday |
1488.1 1494.75 |
1503.1 | 1488.1 | 1977 |
| 1730 | -3.3 -0.22 % |
01-07-2024 09:15:00 Monday |
1491.3 1488 |
1495 | 1482 | 2398 |
| 1731 | 1.45 0.1 % |
28-06-2024 15:15:00 Friday |
1490 1491.45 |
1492.95 | 1488 | 4204 |
| 1732 | 1.65 0.11 % |
28-06-2024 14:15:00 Friday |
1488.35 1490 |
1494.9 | 1481.55 | 6967 |
| 1733 | 4.65 0.31 % |
28-06-2024 13:15:00 Friday |
1483.35 1488 |
1489.4 | 1479 | 2196 |
| 1734 | -0.65 -0.04 % |
28-06-2024 12:15:00 Friday |
1484.65 1484 |
1486.1 | 1478.35 | 2572 |
| 1735 | 0.3 0.02 % |
28-06-2024 11:15:00 Friday |
1485.05 1485.35 |
1488.75 | 1477.2 | 4919 |
| 1736 | -3.85 -0.26 % |
28-06-2024 10:15:00 Friday |
1490.2 1486.35 |
1498 | 1482.15 | 12175 |
| 1737 | 36.85 2.54 % |
28-06-2024 09:15:00 Friday |
1453.35 1490.2 |
1493.3 | 1451.2 | 16586 |
| 1738 | -1.8 -0.12 % |
27-06-2024 15:15:00 Thursday |
1461.8 1460 |
1472.25 | 1460 | 4966 |
| 1739 | 6.55 0.45 % |
27-06-2024 14:15:00 Thursday |
1454.9 1461.45 |
1463.85 | 1454.15 | 3416 |
| 1740 | 0.1 0.01 % |
27-06-2024 13:15:00 Thursday |
1455.75 1455.85 |
1460.4 | 1450.4 | 1532 |
| 1741 | -6.75 -0.46 % |
27-06-2024 12:15:00 Thursday |
1462.5 1455.75 |
1462.5 | 1455.05 | 1834 |
| 1742 | 4 0.27 % |
27-06-2024 11:15:00 Thursday |
1459 1463 |
1463 | 1456.7 | 3017 |
| 1743 | -1.75 -0.12 % |
27-06-2024 10:15:00 Thursday |
1460.75 1459 |
1464.85 | 1450.4 | 4444 |
| 1744 | 20.1 1.4 % |
27-06-2024 09:15:00 Thursday |
1440.05 1460.15 |
1464 | 1437.8 | 5209 |
| 1745 | -0.05 0 % |
26-06-2024 15:15:00 Wednesday |
1450.7 1450.65 |
1451.55 | 1445.65 | 1129 |
| 1746 | -2.1 -0.14 % |
26-06-2024 14:15:00 Wednesday |
1453.8 1451.7 |
1454.9 | 1450.2 | 1861 |
| 1747 | 1.65 0.11 % |
26-06-2024 13:15:00 Wednesday |
1451 1452.65 |
1455.15 | 1449 | 1755 |
| 1748 | -5.85 -0.4 % |
26-06-2024 12:15:00 Wednesday |
1457.05 1451.2 |
1463.05 | 1450.4 | 2777 |
| 1749 | -9.5 -0.65 % |
26-06-2024 11:15:00 Wednesday |
1467.45 1457.95 |
1468.65 | 1457 | 2070 |
| 1750 | 1 0.07 % |
26-06-2024 10:15:00 Wednesday |
1466.4 1467.4 |
1474.95 | 1464.3 | 8940 |
| 1751 | 3.35 0.23 % |
26-06-2024 09:15:00 Wednesday |
1463.05 1466.4 |
1467.9 | 1453.55 | 5627 |
| 1752 | -4.6 -0.31 % |
25-06-2024 15:15:00 Tuesday |
1464.6 1460 |
1466.6 | 1460 | 2498 |
| 1753 | 11.85 0.82 % |
25-06-2024 14:15:00 Tuesday |
1453.95 1465.8 |
1466.6 | 1453.9 | 8247 |
| 1754 | 2.55 0.18 % |
25-06-2024 13:15:00 Tuesday |
1452.3 1454.85 |
1455.6 | 1450 | 1258 |
| 1755 | 18.9 1.32 % |
25-06-2024 12:15:00 Tuesday |
1435.45 1454.35 |
1459 | 1433.5 | 4577 |
| 1756 | 1.8 0.13 % |
25-06-2024 11:15:00 Tuesday |
1433.25 1435.05 |
1436.45 | 1430.9 | 3014 |
| 1757 | -13.65 -0.94 % |
25-06-2024 10:15:00 Tuesday |
1446.8 1433.15 |
1446.8 | 1432 | 2975 |
| 1758 | -17.9 -1.22 % |
25-06-2024 09:15:00 Tuesday |
1464.95 1447.05 |
1464.95 | 1442 | 3357 |
| 1759 | -0.5 -0.03 % |
24-06-2024 15:15:00 Monday |
1453.05 1452.55 |
1454.55 | 1451.85 | 972 |
| 1760 | 1.8 0.12 % |
24-06-2024 14:15:00 Monday |
1450.95 1452.75 |
1453.1 | 1449.65 | 836 |
| 1761 | 1.1 0.08 % |
24-06-2024 13:15:00 Monday |
1450.55 1451.65 |
1452.25 | 1449.9 | 681 |
| 1762 | -4.85 -0.33 % |
24-06-2024 12:15:00 Monday |
1456.35 1451.5 |
1457.25 | 1448.8 | 3202 |
| 1763 | 0.05 0 % |
24-06-2024 11:15:00 Monday |
1456.15 1456.2 |
1458.4 | 1453.5 | 839 |
| 1764 | 4.4 0.3 % |
24-06-2024 10:15:00 Monday |
1450 1454.4 |
1456.5 | 1449 | 2304 |
| 1765 | -9.75 -0.67 % |
24-06-2024 09:15:00 Monday |
1459.75 1450 |
1463.95 | 1446.45 | 5286 |
| 1766 | 2.65 0.18 % |
21-06-2024 15:15:00 Friday |
1463.05 1465.7 |
1466.7 | 1460.75 | 646 |
| 1767 | -11.6 -0.79 % |
21-06-2024 14:15:00 Friday |
1473.6 1462 |
1474.35 | 1462 | 829 |
| 1768 | 10.6 0.72 % |
21-06-2024 13:15:00 Friday |
1464.05 1474.65 |
1476 | 1464.05 | 1198 |
| 1769 | 3.25 0.22 % |
21-06-2024 12:15:00 Friday |
1461.75 1465 |
1472 | 1461.75 | 1538 |
| 1770 | -4.55 -0.31 % |
21-06-2024 11:15:00 Friday |
1465.6 1461.05 |
1465.6 | 1461.05 | 566 |
| 1771 | -0.45 -0.03 % |
21-06-2024 10:15:00 Friday |
1466.95 1466.5 |
1468.45 | 1460 | 1138 |
| 1772 | -3.5 -0.24 % |
21-06-2024 09:15:00 Friday |
1470.4 1466.9 |
1478.15 | 1448 | 4511 |
| 1773 | 0.45 0.03 % |
20-06-2024 15:15:00 Thursday |
1454.05 1454.5 |
1456.4 | 1453.9 | 1282 |
| 1774 | -0.5 -0.03 % |
20-06-2024 14:15:00 Thursday |
1454.9 1454.4 |
1461 | 1454 | 3853 |
| 1775 | -0.05 0 % |
20-06-2024 13:15:00 Thursday |
1454.5 1454.45 |
1458.25 | 1452.35 | 2230 |
| 1776 | -2.7 -0.19 % |
20-06-2024 12:15:00 Thursday |
1456.55 1453.85 |
1456.55 | 1453 | 950 |
| 1777 | -1 -0.07 % |
20-06-2024 11:15:00 Thursday |
1456.35 1455.35 |
1458.35 | 1455.35 | 895 |
| 1778 | 3.95 0.27 % |
20-06-2024 10:15:00 Thursday |
1452.65 1456.6 |
1459.25 | 1452.65 | 2235 |
| 1779 | -28.75 -1.94 % |
20-06-2024 09:15:00 Thursday |
1481.75 1453 |
1481.75 | 1451.6 | 22625 |
| 1780 | 3.05 0.21 % |
19-06-2024 15:15:00 Wednesday |
1447.55 1450.6 |
1450.95 | 1447.05 | 1361 |
| 1781 | -2.45 -0.17 % |
19-06-2024 14:15:00 Wednesday |
1451.25 1448.8 |
1457.5 | 1446 | 3916 |
| 1782 | -8 -0.55 % |
19-06-2024 13:15:00 Wednesday |
1459.25 1451.25 |
1459.9 | 1450.45 | 1470 |
| 1783 | -1.45 -0.1 % |
19-06-2024 12:15:00 Wednesday |
1460.35 1458.9 |
1461.35 | 1457 | 1298 |
| 1784 | 3.6 0.25 % |
19-06-2024 11:15:00 Wednesday |
1456.45 1460.05 |
1462.7 | 1456 | 1583 |
| 1785 | -6.5 -0.44 % |
19-06-2024 10:15:00 Wednesday |
1463 1456.5 |
1463.9 | 1454.5 | 4268 |
| 1786 | -13.95 -0.94 % |
19-06-2024 09:15:00 Wednesday |
1476.95 1463 |
1477 | 1463 | 6617 |
| 1787 | -3.5 -0.24 % |
18-06-2024 15:15:00 Tuesday |
1474.35 1470.85 |
1475.85 | 1469.6 | 946 |
| 1788 | 3.35 0.23 % |
18-06-2024 14:15:00 Tuesday |
1469.25 1472.6 |
1476.5 | 1469.25 | 3513 |
| 1789 | 1.15 0.08 % |
18-06-2024 13:15:00 Tuesday |
1466.8 1467.95 |
1472.35 | 1464.15 | 4273 |
| 1790 | 5.45 0.37 % |
18-06-2024 12:15:00 Tuesday |
1460.25 1465.7 |
1466.35 | 1458.75 | 918 |
| 1791 | 1 0.07 % |
18-06-2024 11:15:00 Tuesday |
1459.65 1460.65 |
1463.95 | 1456 | 3640 |
| 1792 | -10.95 -0.74 % |
18-06-2024 10:15:00 Tuesday |
1470.95 1460 |
1472.55 | 1457 | 4324 |
| 1793 | -9.6 -0.65 % |
18-06-2024 09:15:00 Tuesday |
1479.9 1470.3 |
1479.9 | 1461.65 | 8558 |
| 1794 | -5.4 -0.37 % |
14-06-2024 15:15:00 Friday |
1471 1465.6 |
1471 | 1465.6 | 1283 |
| 1795 | 8.3 0.57 % |
14-06-2024 14:15:00 Friday |
1462.7 1471 |
1473.7 | 1462.7 | 4525 |
| 1796 | 0.55 0.04 % |
14-06-2024 13:15:00 Friday |
1462.75 1463.3 |
1464.05 | 1456.85 | 2591 |
| 1797 | -2 -0.14 % |
14-06-2024 12:15:00 Friday |
1464 1462 |
1466.05 | 1455.9 | 3683 |
| 1798 | 8.3 0.57 % |
14-06-2024 11:15:00 Friday |
1455.7 1464 |
1464.55 | 1454.4 | 3623 |
| 1799 | 2.15 0.15 % |
14-06-2024 10:15:00 Friday |
1452.55 1454.7 |
1456.45 | 1451.65 | 1776 |
| 1800 | 5.8 0.4 % |
14-06-2024 09:15:00 Friday |
1446.65 1452.45 |
1454.15 | 1441.3 | 1495 |
| 1801 | -0.65 -0.04 % |
13-06-2024 15:15:00 Thursday |
1451.25 1450.6 |
1452 | 1445.95 | 1651 |
| 1802 | 13.65 0.95 % |
13-06-2024 14:15:00 Thursday |
1438.7 1452.35 |
1453.75 | 1438.15 | 5946 |
| 1803 | -6.2 -0.43 % |
13-06-2024 13:15:00 Thursday |
1444.5 1438.3 |
1444.75 | 1435.1 | 3821 |
| 1804 | -3.85 -0.27 % |
13-06-2024 12:15:00 Thursday |
1449.05 1445.2 |
1451.95 | 1444.4 | 2492 |
| 1805 | 6.95 0.48 % |
13-06-2024 11:15:00 Thursday |
1443.3 1450.25 |
1452.2 | 1443.2 | 1264 |
| 1806 | -11.15 -0.77 % |
13-06-2024 10:15:00 Thursday |
1454.85 1443.7 |
1456.6 | 1443.3 | 3793 |
| 1807 | -9.55 -0.65 % |
13-06-2024 09:15:00 Thursday |
1464.5 1454.95 |
1478.25 | 1452.6 | 21634 |
| 1808 | 0.25 0.02 % |
12-06-2024 15:15:00 Wednesday |
1452.1 1452.35 |
1457 | 1450.25 | 2204 |
| 1809 | 0.35 0.02 % |
12-06-2024 14:15:00 Wednesday |
1452.85 1453.2 |
1457.9 | 1450.85 | 6102 |
| 1810 | -0.5 -0.03 % |
12-06-2024 13:15:00 Wednesday |
1452.75 1452.25 |
1462.15 | 1448.8 | 7223 |
| 1811 | 5.5 0.38 % |
12-06-2024 12:15:00 Wednesday |
1448.9 1454.4 |
1455.3 | 1444 | 4230 |
| 1812 | 7.1 0.49 % |
12-06-2024 11:15:00 Wednesday |
1442.35 1449.45 |
1452.3 | 1440.15 | 1887 |
| 1813 | 7.85 0.55 % |
12-06-2024 10:15:00 Wednesday |
1434.5 1442.35 |
1445.25 | 1434.05 | 1543 |
| 1814 | 11.9 0.84 % |
12-06-2024 09:15:00 Wednesday |
1422.6 1434.5 |
1439 | 1422.6 | 1496 |
| 1815 | 2.4 0.17 % |
11-06-2024 15:15:00 Tuesday |
1429.75 1432.15 |
1432.15 | 1427.5 | 860 |
| 1816 | 3.9 0.27 % |
11-06-2024 14:15:00 Tuesday |
1425.8 1429.7 |
1430.9 | 1423.95 | 1845 |
| 1817 | -5.1 -0.36 % |
11-06-2024 13:15:00 Tuesday |
1431 1425.9 |
1433.6 | 1425.05 | 2263 |
| 1818 | -1.9 -0.13 % |
11-06-2024 12:15:00 Tuesday |
1432.9 1431 |
1439.3 | 1431 | 516 |
| 1819 | -1.2 -0.08 % |
11-06-2024 11:15:00 Tuesday |
1432.8 1431.6 |
1438 | 1430.15 | 960 |
| 1820 | -2.55 -0.18 % |
11-06-2024 10:15:00 Tuesday |
1435.75 1433.2 |
1437.55 | 1430.75 | 2523 |
| 1821 | 11.1 0.78 % |
11-06-2024 09:15:00 Tuesday |
1425.45 1436.55 |
1439 | 1421.75 | 9188 |
| 1822 | -0.35 -0.02 % |
10-06-2024 15:15:00 Monday |
1430.1 1429.75 |
1432.25 | 1428 | 1113 |
| 1823 | -16.45 -1.14 % |
10-06-2024 14:15:00 Monday |
1446.45 1430 |
1449.35 | 1428.25 | 7642 |
| 1824 | 0.65 0.04 % |
10-06-2024 13:15:00 Monday |
1447.05 1447.7 |
1448.6 | 1440.65 | 5966 |
| 1825 | 21.35 1.5 % |
10-06-2024 12:15:00 Monday |
1424.95 1446.3 |
1451.85 | 1424.95 | 10861 |
| 1826 | 1.3 0.09 % |
10-06-2024 11:15:00 Monday |
1423.65 1424.95 |
1427 | 1419 | 2470 |
| 1827 | -1 -0.07 % |
10-06-2024 10:15:00 Monday |
1426.4 1425.4 |
1433.9 | 1421.75 | 6187 |
| 1828 | -14.75 -1.02 % |
10-06-2024 09:15:00 Monday |
1439.8 1425.05 |
1439.8 | 1420 | 9836 |
| 1829 | 4.55 0.32 % |
07-06-2024 15:15:00 Friday |
1424.2 1428.75 |
1428.75 | 1424.2 | 1995 |
| 1830 | 3.7 0.26 % |
07-06-2024 14:15:00 Friday |
1421.3 1425 |
1426.45 | 1420.05 | 6695 |
| 1831 | 0.1 0.01 % |
07-06-2024 13:15:00 Friday |
1421.55 1421.65 |
1423.95 | 1420.35 | 2215 |
| 1832 | -1.45 -0.1 % |
07-06-2024 12:15:00 Friday |
1423.35 1421.9 |
1424.95 | 1420 | 1975 |
| 1833 | -4.2 -0.29 % |
07-06-2024 11:15:00 Friday |
1428 1423.8 |
1428.35 | 1423 | 2564 |
| 1834 | 3.3 0.23 % |
07-06-2024 10:15:00 Friday |
1424.7 1428 |
1430 | 1422.3 | 8432 |
| 1835 | -24.7 -1.71 % |
07-06-2024 09:15:00 Friday |
1448.3 1423.6 |
1448.3 | 1420.55 | 3816 |
| 1836 | -4.1 -0.28 % |
06-06-2024 15:15:00 Thursday |
1443.45 1439.35 |
1444.2 | 1436.85 | 3429 |
| 1837 | 16.65 1.17 % |
06-06-2024 14:15:00 Thursday |
1426.1 1442.75 |
1446.1 | 1426.1 | 13716 |
| 1838 | 16 1.13 % |
06-06-2024 13:15:00 Thursday |
1410 1426 |
1430.5 | 1410 | 2990 |
| 1839 | -8.8 -0.62 % |
06-06-2024 12:15:00 Thursday |
1418.8 1410 |
1423.25 | 1406.75 | 1844 |
| 1840 | -11.25 -0.79 % |
06-06-2024 11:15:00 Thursday |
1431 1419.75 |
1435.2 | 1409.9 | 5864 |
| 1841 | 9.95 0.7 % |
06-06-2024 10:15:00 Thursday |
1421 1430.95 |
1438.4 | 1421 | 10190 |
| 1842 | 17.1 1.22 % |
06-06-2024 09:15:00 Thursday |
1399.95 1417.05 |
1426.05 | 1382.25 | 15030 |
| 1843 | -7.5 -0.54 % |
05-06-2024 15:15:00 Wednesday |
1391.5 1384 |
1392.95 | 1383.3 | 1261 |
| 1844 | 11.05 0.8 % |
05-06-2024 14:15:00 Wednesday |
1381.8 1392.85 |
1396 | 1379.8 | 7466 |
| 1845 | -2.9 -0.21 % |
05-06-2024 13:15:00 Wednesday |
1384.65 1381.75 |
1386.8 | 1368.4 | 8008 |
| 1846 | -1.1 -0.08 % |
05-06-2024 12:15:00 Wednesday |
1386.35 1385.25 |
1389.15 | 1372 | 2677 |
| 1847 | 5.55 0.4 % |
05-06-2024 11:15:00 Wednesday |
1378.15 1383.7 |
1386.8 | 1372.65 | 2299 |
| 1848 | 9.6 0.7 % |
05-06-2024 10:15:00 Wednesday |
1368.3 1377.9 |
1379 | 1362.55 | 3180 |
| 1849 | 21.65 1.6 % |
05-06-2024 09:15:00 Wednesday |
1350.8 1372.45 |
1372.45 | 1331.85 | 7269 |
| 1850 | -3.45 -0.26 % |
04-06-2024 15:15:00 Tuesday |
1345.05 1341.6 |
1350.35 | 1332.45 | 1370 |
| 1851 | -3.8 -0.28 % |
04-06-2024 14:15:00 Tuesday |
1349.75 1345.95 |
1360.95 | 1325.35 | 6047 |
| 1852 | 6.45 0.48 % |
04-06-2024 13:15:00 Tuesday |
1342 1348.45 |
1376.8 | 1314 | 9300 |
| 1853 | 11.35 0.85 % |
04-06-2024 12:15:00 Tuesday |
1330.05 1341.4 |
1351.85 | 1307 | 6096 |
| 1854 | -24.75 -1.83 % |
04-06-2024 11:15:00 Tuesday |
1355.75 1331 |
1376 | 1314.05 | 9150 |
| 1855 | -46.1 -3.29 % |
04-06-2024 10:15:00 Tuesday |
1401 1354.9 |
1402 | 1347.75 | 4566 |
| 1856 | -1.95 -0.14 % |
04-06-2024 09:15:00 Tuesday |
1402.95 1401 |
1402.95 | 1352.55 | 15305 |
| 1857 | -0.65 -0.05 % |
03-06-2024 15:15:00 Monday |
1394.4 1393.75 |
1396.85 | 1388.45 | 737 |
| 1858 | 1.35 0.1 % |
03-06-2024 14:15:00 Monday |
1393.3 1394.65 |
1394.65 | 1388.75 | 1372 |
| 1859 | 3.05 0.22 % |
03-06-2024 13:15:00 Monday |
1390.7 1393.75 |
1397.95 | 1387.7 | 2721 |
| 1860 | -3.7 -0.27 % |
03-06-2024 12:15:00 Monday |
1395 1391.3 |
1396.05 | 1388.3 | 1275 |
| 1861 | -8.3 -0.59 % |
03-06-2024 11:15:00 Monday |
1404.7 1396.4 |
1404.7 | 1395.75 | 1051 |
| 1862 | 3.95 0.28 % |
03-06-2024 10:15:00 Monday |
1401.35 1405.3 |
1408 | 1399.75 | 1238 |
| 1863 | -48.05 -3.32 % |
03-06-2024 09:15:00 Monday |
1448.5 1400.45 |
1448.5 | 1394.05 | 3798 |
| 1864 | 5.6 0.4 % |
31-05-2024 15:15:00 Friday |
1384.05 1389.65 |
1389.65 | 1375.25 | 693 |
| 1865 | -14.5 -1.04 % |
31-05-2024 14:15:00 Friday |
1397 1382.5 |
1398.05 | 1382.5 | 1946 |
| 1866 | 2.25 0.16 % |
31-05-2024 13:15:00 Friday |
1395.75 1398 |
1401.5 | 1394.4 | 1003 |
| 1867 | 5.45 0.39 % |
31-05-2024 12:15:00 Friday |
1389.35 1394.8 |
1397.15 | 1387.4 | 1395 |
| 1868 | 7.85 0.57 % |
31-05-2024 11:15:00 Friday |
1379.15 1387 |
1387 | 1377.6 | 873 |
| 1869 | 5.35 0.39 % |
31-05-2024 10:15:00 Friday |
1374.65 1380 |
1380.45 | 1373.8 | 1212 |
| 1870 | -10.35 -0.75 % |
31-05-2024 09:15:00 Friday |
1385 1374.65 |
1395.2 | 1373.25 | 2862 |
| 1871 | 3.1 0.22 % |
30-05-2024 15:15:00 Thursday |
1383.85 1386.95 |
1387.8 | 1381.6 | 764 |
| 1872 | -3.1 -0.22 % |
30-05-2024 14:15:00 Thursday |
1385.95 1382.85 |
1386.3 | 1371.4 | 4128 |
| 1873 | 0.05 0 % |
30-05-2024 13:15:00 Thursday |
1385.3 1385.35 |
1389.95 | 1382.05 | 1883 |
| 1874 | 6.15 0.45 % |
30-05-2024 12:15:00 Thursday |
1381.65 1387.8 |
1397 | 1381.15 | 1999 |
| 1875 | -14.9 -1.07 % |
30-05-2024 11:15:00 Thursday |
1396.55 1381.65 |
1396.95 | 1381 | 2910 |
| 1876 | 2.45 0.18 % |
30-05-2024 10:15:00 Thursday |
1393.75 1396.2 |
1397.85 | 1391.35 | 959 |
| 1877 | -20.55 -1.45 % |
30-05-2024 09:15:00 Thursday |
1415.55 1395 |
1416.2 | 1395 | 22149 |
| 1878 | 0.4 0.03 % |
29-05-2024 15:15:00 Wednesday |
1413.6 1414 |
1414.45 | 1410.15 | 2609 |
| 1879 | -0.4 -0.03 % |
29-05-2024 14:15:00 Wednesday |
1414.1 1413.7 |
1416.2 | 1410.85 | 3924 |
| 1880 | 2 0.14 % |
29-05-2024 13:15:00 Wednesday |
1412 1414 |
1415.35 | 1411.3 | 3386 |
| 1881 | 3.6 0.26 % |
29-05-2024 12:15:00 Wednesday |
1408.5 1412.1 |
1417 | 1407 | 3424 |
| 1882 | -8.95 -0.63 % |
29-05-2024 11:15:00 Wednesday |
1417.45 1408.5 |
1418.4 | 1408.15 | 5312 |
| 1883 | -4.75 -0.33 % |
29-05-2024 10:15:00 Wednesday |
1421.1 1416.35 |
1422 | 1416.05 | 3535 |
| 1884 | -30.5 -2.1 % |
29-05-2024 09:15:00 Wednesday |
1451.95 1421.45 |
1451.95 | 1418.9 | 7637 |
| 1885 | 1.25 0.09 % |
28-05-2024 15:15:00 Tuesday |
1450.75 1452 |
1454 | 1448.6 | 3335 |
| 1886 | 18.7 1.3 % |
28-05-2024 14:15:00 Tuesday |
1433 1451.7 |
1452 | 1432.85 | 5368 |
| 1887 | -0.65 -0.05 % |
28-05-2024 13:15:00 Tuesday |
1435 1434.35 |
1440.4 | 1432.9 | 1573 |
| 1888 | 0.55 0.04 % |
28-05-2024 12:15:00 Tuesday |
1433.05 1433.6 |
1437.4 | 1430.75 | 1334 |
| 1889 | 2.85 0.2 % |
28-05-2024 11:15:00 Tuesday |
1429.15 1432 |
1432.4 | 1426.55 | 774 |
| 1890 | 3.55 0.25 % |
28-05-2024 10:15:00 Tuesday |
1427.35 1430.9 |
1432.45 | 1417.8 | 2741 |
| 1891 | 2.1 0.15 % |
28-05-2024 09:15:00 Tuesday |
1423.95 1426.05 |
1427 | 1406.45 | 3558 |
| 1892 | -1.55 -0.11 % |
27-05-2024 15:15:00 Monday |
1410.2 1408.65 |
1414.65 | 1405 | 2502 |
| 1893 | -21.25 -1.49 % |
27-05-2024 14:15:00 Monday |
1430.35 1409.1 |
1434 | 1408 | 3786 |
| 1894 | -6.25 -0.43 % |
27-05-2024 13:15:00 Monday |
1438.4 1432.15 |
1439.85 | 1429.6 | 1668 |
| 1895 | -0.65 -0.05 % |
27-05-2024 12:15:00 Monday |
1439.2 1438.55 |
1442.25 | 1436.55 | 713 |
| 1896 | 4.4 0.31 % |
27-05-2024 11:15:00 Monday |
1435.65 1440.05 |
1441.3 | 1432.85 | 1200 |
| 1897 | -2.25 -0.16 % |
27-05-2024 10:15:00 Monday |
1436.3 1434.05 |
1438.75 | 1433 | 1160 |
| 1898 | 0.45 0.03 % |
27-05-2024 09:15:00 Monday |
1436.45 1436.9 |
1441.7 | 1431 | 6607 |
| 1899 | 0.45 0.03 % |
24-05-2024 15:15:00 Friday |
1438 1438.45 |
1438.45 | 1433.3 | 741 |
| 1900 | -2.1 -0.15 % |
24-05-2024 14:15:00 Friday |
1440.3 1438.2 |
1440.3 | 1435 | 552 |
| 1901 | -5.85 -0.41 % |
24-05-2024 13:15:00 Friday |
1443.85 1438 |
1444.2 | 1438 | 276 |
| 1902 | 0.45 0.03 % |
24-05-2024 12:15:00 Friday |
1441.9 1442.35 |
1444.7 | 1440.65 | 274 |
| 1903 | -4.8 -0.33 % |
24-05-2024 11:15:00 Friday |
1446.15 1441.35 |
1447 | 1441.35 | 279 |
| 1904 | 7.1 0.49 % |
24-05-2024 10:15:00 Friday |
1437.45 1444.55 |
1447 | 1434.85 | 956 |
| 1905 | 20.8 1.47 % |
24-05-2024 09:15:00 Friday |
1416.65 1437.45 |
1445.35 | 1416.65 | 1744 |
| 1906 | -2.4 -0.17 % |
23-05-2024 15:15:00 Thursday |
1447.15 1444.75 |
1447.15 | 1440 | 974 |
| 1907 | 0 0 % |
23-05-2024 14:15:00 Thursday |
1450 1450 |
1452 | 1444.5 | 2606 |
| 1908 | 4.45 0.31 % |
23-05-2024 13:15:00 Thursday |
1445.55 1450 |
1450.5 | 1443.95 | 1412 |
| 1909 | 4.55 0.32 % |
23-05-2024 12:15:00 Thursday |
1443.1 1447.65 |
1452.7 | 1441.35 | 153539 |
| 1910 | 4.85 0.34 % |
23-05-2024 11:15:00 Thursday |
1438.25 1443.1 |
1447.5 | 1437.35 | 2122 |
| 1911 | 0.3 0.02 % |
23-05-2024 10:15:00 Thursday |
1438.55 1438.85 |
1442.8 | 1432.85 | 846 |
| 1912 | 3.85 0.27 % |
23-05-2024 09:15:00 Thursday |
1435.95 1439.8 |
1448.15 | 1432 | 2943 |
| 1913 | -1.25 -0.09 % |
22-05-2024 15:15:00 Wednesday |
1426.55 1425.3 |
1428 | 1425 | 360 |
| 1914 | 0.25 0.02 % |
22-05-2024 14:15:00 Wednesday |
1427.55 1427.8 |
1427.95 | 1426.4 | 202 |
| 1915 | -0.45 -0.03 % |
22-05-2024 13:15:00 Wednesday |
1426.85 1426.4 |
1428.8 | 1426.35 | 133 |
| 1916 | 1.55 0.11 % |
22-05-2024 12:15:00 Wednesday |
1426.7 1428.25 |
1428.5 | 1426 | 186 |
| 1917 | -0.55 -0.04 % |
22-05-2024 11:15:00 Wednesday |
1428.75 1428.2 |
1430 | 1426.7 | 178 |
| 1918 | -2 -0.14 % |
22-05-2024 10:15:00 Wednesday |
1430.75 1428.75 |
1433.3 | 1427.6 | 481 |
| 1919 | -7.85 -0.55 % |
22-05-2024 09:15:00 Wednesday |
1438.95 1431.1 |
1438.95 | 1424 | 949 |
| 1920 | -2.15 -0.15 % |
21-05-2024 15:15:00 Tuesday |
1428.15 1426 |
1430.2 | 1426 | 975 |
| 1921 | 1.7 0.12 % |
21-05-2024 14:15:00 Tuesday |
1426.65 1428.35 |
1431.7 | 1424.7 | 1419 |
| 1922 | -2.8 -0.2 % |
21-05-2024 13:15:00 Tuesday |
1428.8 1426 |
1428.95 | 1421.75 | 1495 |
| 1923 | -1.05 -0.07 % |
21-05-2024 12:15:00 Tuesday |
1428.3 1427.25 |
1430.1 | 1427.05 | 738 |
| 1924 | -1.05 -0.07 % |
21-05-2024 11:15:00 Tuesday |
1428.15 1427.1 |
1431.8 | 1426.35 | 681 |
| 1925 | -1.35 -0.09 % |
21-05-2024 10:15:00 Tuesday |
1428.85 1427.5 |
1431.45 | 1427 | 396 |
| 1926 | -17.6 -1.22 % |
21-05-2024 09:15:00 Tuesday |
1445.45 1427.85 |
1445.45 | 1425 | 3117 |
| 1927 | -2.65 -0.18 % |
18-05-2024 12:15:00 Saturday |
1439.15 1436.5 |
1442.8 | 1436.5 | 194 |
| 1928 | 2.15 0.15 % |
18-05-2024 11:15:00 Saturday |
1437.35 1439.5 |
1439.65 | 1437 | -241 |
| 1929 | -0.35 -0.02 % |
18-05-2024 09:15:00 Saturday |
1434 1433.65 |
1439.45 | 1430.8 | 327 |
| 1930 | -0.9 -0.06 % |
17-05-2024 15:15:00 Friday |
1434.8 1433.9 |
1436.3 | 1430.3 | 1076 |
| 1931 | -9.3 -0.64 % |
17-05-2024 14:15:00 Friday |
1443.1 1433.8 |
1443.3 | 1432.4 | 2559 |
| 1932 | 0.65 0.05 % |
17-05-2024 13:15:00 Friday |
1442 1442.65 |
1445.45 | 1441.75 | 1025 |
| 1933 | 1.35 0.09 % |
17-05-2024 12:15:00 Friday |
1442.4 1443.75 |
1446.25 | 1440.05 | 1294 |
| 1934 | 3.65 0.25 % |
17-05-2024 11:15:00 Friday |
1438.7 1442.35 |
1445.15 | 1437.75 | 2247 |
| 1935 | 0.95 0.07 % |
17-05-2024 10:15:00 Friday |
1436.6 1437.55 |
1439.25 | 1435.1 | 1416 |
| 1936 | -13.95 -0.96 % |
17-05-2024 09:15:00 Friday |
1451.95 1438 |
1451.95 | 1433.35 | 3667 |
| 1937 | -4.95 -0.34 % |
16-05-2024 15:15:00 Thursday |
1452.1 1447.15 |
1453.55 | 1447.15 | 806 |
| 1938 | 20.1 1.4 % |
16-05-2024 14:15:00 Thursday |
1433.3 1453.4 |
1457 | 1433.05 | 2208 |
| 1939 | -3.5 -0.24 % |
16-05-2024 13:15:00 Thursday |
1436.75 1433.25 |
1440.8 | 1431.9 | 780 |
| 1940 | -4.25 -0.29 % |
16-05-2024 12:15:00 Thursday |
1441 1436.75 |
1443 | 1430.05 | 1040 |
| 1941 | 14 0.98 % |
16-05-2024 11:15:00 Thursday |
1423 1437 |
1437 | 1419.95 | 954 |
| 1942 | -1.7 -0.12 % |
16-05-2024 10:15:00 Thursday |
1426 1424.3 |
1426.4 | 1421.8 | 1783 |
| 1943 | -9.75 -0.68 % |
16-05-2024 09:15:00 Thursday |
1435.25 1425.5 |
1435.25 | 1422.35 | 838 |
| 1944 | 1.55 0.11 % |
15-05-2024 15:15:00 Wednesday |
1429.45 1431 |
1431 | 1425.45 | 1115 |
| 1945 | -5.6 -0.39 % |
15-05-2024 14:15:00 Wednesday |
1435 1429.4 |
1437 | 1429 | 1173 |
| 1946 | 2.5 0.17 % |
15-05-2024 13:15:00 Wednesday |
1431.9 1434.4 |
1435 | 1428.5 | 743 |
| 1947 | -4.5 -0.31 % |
15-05-2024 12:15:00 Wednesday |
1434.6 1430.1 |
1434.6 | 1430 | 172 |
| 1948 | -4.45 -0.31 % |
15-05-2024 11:15:00 Wednesday |
1439.45 1435 |
1441.9 | 1433.45 | 804 |
| 1949 | 4.8 0.33 % |
15-05-2024 10:15:00 Wednesday |
1434.05 1438.85 |
1443 | 1430.2 | 1024 |
| 1950 | -16.25 -1.12 % |
15-05-2024 09:15:00 Wednesday |
1449.95 1433.7 |
1449.95 | 1432 | 958 |
| 1951 | 1.3 0.09 % |
14-05-2024 15:15:00 Tuesday |
1432.25 1433.55 |
1436.15 | 1430 | 263 |
| 1952 | 5.15 0.36 % |
14-05-2024 14:15:00 Tuesday |
1429.4 1434.55 |
1436.35 | 1425.9 | 560 |
| 1953 | 2.25 0.16 % |
14-05-2024 13:15:00 Tuesday |
1426.7 1428.95 |
1433.35 | 1425.8 | 453 |
| 1954 | 1.3 0.09 % |
14-05-2024 12:15:00 Tuesday |
1425.4 1426.7 |
1428 | 1423.3 | 885 |
| 1955 | 0.35 0.02 % |
14-05-2024 11:15:00 Tuesday |
1426.65 1427 |
1428.5 | 1426.1 | 576 |
| 1956 | -2.05 -0.14 % |
14-05-2024 10:15:00 Tuesday |
1428.2 1426.15 |
1429.2 | 1426.15 | 848 |
| 1957 | -0.15 -0.01 % |
14-05-2024 09:15:00 Tuesday |
1427 1426.85 |
1433.65 | 1424.5 | 2250 |
| 1958 | 1.15 0.08 % |
13-05-2024 15:15:00 Monday |
1425.5 1426.65 |
1429 | 1425.5 | 360 |
| 1959 | -3 -0.21 % |
13-05-2024 14:15:00 Monday |
1428 1425 |
1429.4 | 1422.3 | 1413 |
| 1960 | 1.5 0.11 % |
13-05-2024 13:15:00 Monday |
1426.4 1427.9 |
1430.5 | 1421 | 1287 |
| 1961 | -2.35 -0.16 % |
13-05-2024 12:15:00 Monday |
1429.05 1426.7 |
1429.3 | 1425 | 321 |
| 1962 | -0.6 -0.04 % |
13-05-2024 11:15:00 Monday |
1430.6 1430 |
1431.25 | 1426.4 | 1060 |
| 1963 | -1.65 -0.12 % |
13-05-2024 10:15:00 Monday |
1431.2 1429.55 |
1434.15 | 1424.75 | 1159 |
| 1964 | -1.15 -0.08 % |
13-05-2024 09:15:00 Monday |
1430.55 1429.4 |
1438 | 1428.1 | 2586 |
| 1965 | -3.15 -0.22 % |
10-05-2024 15:15:00 Friday |
1431.45 1428.3 |
1433.95 | 1428.3 | 506 |
| 1966 | -0.25 -0.02 % |
10-05-2024 14:15:00 Friday |
1430.65 1430.4 |
1433.55 | 1429 | 386 |
| 1967 | 7.3 0.51 % |
10-05-2024 13:15:00 Friday |
1425.6 1432.9 |
1436.85 | 1424.55 | 571 |
| 1968 | -0.6 -0.04 % |
10-05-2024 12:15:00 Friday |
1426.3 1425.7 |
1429.4 | 1425.7 | 1193 |
| 1969 | -2.95 -0.21 % |
10-05-2024 11:15:00 Friday |
1429.3 1426.35 |
1431.9 | 1426.35 | 472 |
| 1970 | 0.5 0.03 % |
10-05-2024 10:15:00 Friday |
1431 1431.5 |
1434.2 | 1425.35 | 1068 |
| 1971 | 9.15 0.64 % |
10-05-2024 09:15:00 Friday |
1422 1431.15 |
1435 | 1416.65 | 2695 |
| 1972 | -0.25 -0.02 % |
09-05-2024 15:15:00 Thursday |
1420.25 1420 |
1424.8 | 1417.3 | 1683 |
| 1973 | 2.25 0.16 % |
09-05-2024 14:15:00 Thursday |
1419 1421.25 |
1424.65 | 1414 | 2196 |
| 1974 | 0.9 0.06 % |
09-05-2024 13:15:00 Thursday |
1418.95 1419.85 |
1428.7 | 1413.7 | 2153 |
| 1975 | -12.7 -0.89 % |
09-05-2024 12:15:00 Thursday |
1432.1 1419.4 |
1435 | 1418.55 | 964 |
| 1976 | 8.65 0.61 % |
09-05-2024 11:15:00 Thursday |
1423.5 1432.15 |
1437.05 | 1423.45 | 853 |
| 1977 | -2.8 -0.2 % |
09-05-2024 10:15:00 Thursday |
1427.7 1424.9 |
1432.2 | 1422 | 791 |
| 1978 | -27.3 -1.88 % |
09-05-2024 09:15:00 Thursday |
1455 1427.7 |
1455 | 1420.65 | 4710 |
| 1979 | 5.05 0.35 % |
08-05-2024 15:15:00 Wednesday |
1426.35 1431.4 |
1431.9 | 1425.8 | 1241 |
| 1980 | -3.85 -0.27 % |
08-05-2024 14:15:00 Wednesday |
1430.2 1426.35 |
1430.2 | 1423.25 | 1674 |
| 1981 | -7.45 -0.52 % |
08-05-2024 13:15:00 Wednesday |
1437.5 1430.05 |
1438.65 | 1423.25 | 3751 |
| 1982 | -11.25 -0.78 % |
08-05-2024 12:15:00 Wednesday |
1446.75 1435.5 |
1447.35 | 1434.3 | 3345 |
| 1983 | 0.05 0 % |
08-05-2024 11:15:00 Wednesday |
1445.75 1445.8 |
1450.35 | 1440.9 | 2842 |
| 1984 | -17.5 -1.2 % |
08-05-2024 10:15:00 Wednesday |
1462.75 1445.25 |
1465 | 1445.25 | 3583 |
| 1985 | 16.5 1.14 % |
08-05-2024 09:15:00 Wednesday |
1446.5 1463 |
1464.3 | 1442.3 | 6494 |
| 1986 | 0.5 0.03 % |
07-05-2024 15:15:00 Tuesday |
1451.75 1452.25 |
1454.95 | 1448.1 | 11938 |
| 1987 | 0.65 0.04 % |
07-05-2024 14:15:00 Tuesday |
1449.35 1450 |
1451.5 | 1445.05 | 762 |
| 1988 | -0.9 -0.06 % |
07-05-2024 13:15:00 Tuesday |
1448.4 1447.5 |
1453.8 | 1447.3 | 1514 |
| 1989 | -6.85 -0.47 % |
07-05-2024 12:15:00 Tuesday |
1454.9 1448.05 |
1459.05 | 1447 | 1128 |
| 1990 | 9.65 0.67 % |
07-05-2024 11:15:00 Tuesday |
1445.75 1455.4 |
1456.55 | 1442.35 | 1018 |
| 1991 | 11.15 0.78 % |
07-05-2024 10:15:00 Tuesday |
1435.25 1446.4 |
1448 | 1431.9 | 852 |
| 1992 | -5.65 -0.39 % |
07-05-2024 09:15:00 Tuesday |
1443.35 1437.7 |
1447.1 | 1434.7 | 1838 |
| 1993 | 4.8 0.33 % |
06-05-2024 15:15:00 Monday |
1439.2 1444 |
1444 | 1439.2 | 567 |
| 1994 | -0.3 -0.02 % |
06-05-2024 14:15:00 Monday |
1440.5 1440.2 |
1442.25 | 1433.7 | 978 |
| 1995 | 1.85 0.13 % |
06-05-2024 13:15:00 Monday |
1436.7 1438.55 |
1438.55 | 1434.3 | 394 |
| 1996 | -4.65 -0.32 % |
06-05-2024 12:15:00 Monday |
1441.65 1437 |
1441.9 | 1437 | 1146 |
| 1997 | -0.35 -0.02 % |
06-05-2024 11:15:00 Monday |
1441.1 1440.75 |
1444.6 | 1435.5 | 1169 |
| 1998 | 4.55 0.32 % |
06-05-2024 10:15:00 Monday |
1438.05 1442.6 |
1444.05 | 1433.85 | 2456 |
| 1999 | -21.4 -1.47 % |
06-05-2024 09:15:00 Monday |
1458.95 1437.55 |
1458.95 | 1436.1 | 2794 |
| 2000 | -6.1 -0.42 % |
03-05-2024 15:15:00 Friday |
1444.1 1438 |
1444.65 | 1438 | 1001 |
| 2001 | -5.9 -0.41 % |
03-05-2024 14:15:00 Friday |
1449.35 1443.45 |
1450.05 | 1440 | 1604 |
| 2002 | -3.05 -0.21 % |
03-05-2024 13:15:00 Friday |
1452.1 1449.05 |
1452.1 | 1446.6 | 793 |
| 2003 | -2.6 -0.18 % |
03-05-2024 12:15:00 Friday |
1454.4 1451.8 |
1454.45 | 1444.35 | 2227 |
| 2004 | -7.9 -0.54 % |
03-05-2024 11:15:00 Friday |
1461.9 1454 |
1461.9 | 1453.3 | 1698 |
| 2005 | -4.75 -0.32 % |
03-05-2024 10:15:00 Friday |
1467 1462.25 |
1471 | 1458.75 | 1674 |
| 2006 | -4.2 -0.29 % |
03-05-2024 09:15:00 Friday |
1470 1465.8 |
1472.5 | 1464 | 4375 |
| 2007 | 1.15 0.08 % |
02-05-2024 15:15:00 Thursday |
1460.5 1461.65 |
1461.65 | 1457.55 | 10941 |
| 2008 | -2.5 -0.17 % |
02-05-2024 14:15:00 Thursday |
1462.45 1459.95 |
1464.55 | 1456 | 1350 |
| 2009 | 4.7 0.32 % |
02-05-2024 13:15:00 Thursday |
1458.45 1463.15 |
1464.15 | 1457.2 | 1493 |
| 2010 | 0.4 0.03 % |
02-05-2024 12:15:00 Thursday |
1457.9 1458.3 |
1460.7 | 1455.75 | 1698 |
| 2011 | 7 0.48 % |
02-05-2024 11:15:00 Thursday |
1451 1458 |
1458 | 1447.75 | 2334 |
| 2012 | 4.25 0.29 % |
02-05-2024 10:15:00 Thursday |
1446.75 1451 |
1452.5 | 1444.5 | 1349 |
| 2013 | 27.45 1.93 % |
02-05-2024 09:15:00 Thursday |
1420 1447.45 |
1454.9 | 1420 | 7899 |
| 2014 | -3.15 -0.22 % |
30-04-2024 15:15:00 Tuesday |
1436.45 1433.3 |
1438.8 | 1432.95 | 1365 |
| 2015 | -0.35 -0.02 % |
30-04-2024 14:15:00 Tuesday |
1437.8 1437.45 |
1449 | 1432.8 | 6724 |
| 2016 | 2.55 0.18 % |
30-04-2024 13:15:00 Tuesday |
1435.25 1437.8 |
1440 | 1431.3 | 3394 |
| 2017 | 3.15 0.22 % |
30-04-2024 12:15:00 Tuesday |
1432.3 1435.45 |
1440 | 1432.1 | 2687 |
| 2018 | 0.45 0.03 % |
30-04-2024 11:15:00 Tuesday |
1431.85 1432.3 |
1438.75 | 1424 | 4223 |
| 2019 | -1.45 -0.1 % |
30-04-2024 10:15:00 Tuesday |
1433.05 1431.6 |
1443 | 1427.45 | 5446 |
| 2020 | -0.65 -0.05 % |
30-04-2024 09:15:00 Tuesday |
1433.5 1432.85 |
1435.3 | 1423.8 | 7431 |
| 2021 | -0.75 -0.05 % |
29-04-2024 15:15:00 Monday |
1424.4 1423.65 |
1425.5 | 1420.35 | 4349 |
| 2022 | 6.6 0.47 % |
29-04-2024 14:15:00 Monday |
1417.45 1424.05 |
1427.05 | 1415.15 | 417336 |
| 2023 | -2.35 -0.17 % |
29-04-2024 13:15:00 Monday |
1419.8 1417.45 |
1419.8 | 1416.1 | 2274 |
| 2024 | -1.45 -0.1 % |
29-04-2024 12:15:00 Monday |
1421.1 1419.65 |
1423.8 | 1415 | 7782 |
| 2025 | -12.85 -0.9 % |
29-04-2024 11:15:00 Monday |
1434.25 1421.4 |
1434.55 | 1418.9 | 4586 |
| 2026 | -3.7 -0.26 % |
29-04-2024 10:15:00 Monday |
1438.25 1434.55 |
1444 | 1429 | 7667 |
| 2027 | -5.15 -0.36 % |
29-04-2024 09:15:00 Monday |
1442.7 1437.55 |
1460.35 | 1431.25 | 399549 |
| 2028 | 2.95 0.21 % |
26-04-2024 15:15:00 Friday |
1415.95 1418.9 |
1418.9 | 1413.6 | 1630 |
| 2029 | -5.65 -0.4 % |
26-04-2024 14:15:00 Friday |
1421.6 1415.95 |
1426.55 | 1413 | 4388 |
| 2030 | -8.75 -0.61 % |
26-04-2024 13:15:00 Friday |
1430.35 1421.6 |
1431.1 | 1416 | 2704 |
| 2031 | -2.05 -0.14 % |
26-04-2024 12:15:00 Friday |
1432.4 1430.35 |
1433.7 | 1429 | 2185 |
| 2032 | -0.8 -0.06 % |
26-04-2024 11:15:00 Friday |
1435 1434.2 |
1436.1 | 1430.8 | 922 |
| 2033 | -8.3 -0.58 % |
26-04-2024 10:15:00 Friday |
1442.8 1434.5 |
1445.95 | 1434 | 17855 |
| 2034 | -11.5 -0.79 % |
26-04-2024 09:15:00 Friday |
1454 1442.5 |
1466 | 1440 | 4492 |
| 2035 | 1.65 0.11 % |
25-04-2024 15:15:00 Thursday |
1442.9 1444.55 |
1448.05 | 1440.45 | 1195 |
| 2036 | -6.05 -0.42 % |
25-04-2024 14:15:00 Thursday |
1449.9 1443.85 |
1455.5 | 1442 | 1460 |
| 2037 | 5.9 0.41 % |
25-04-2024 13:15:00 Thursday |
1443.9 1449.8 |
1452.85 | 1443.9 | 1544 |
| 2038 | 1.85 0.13 % |
25-04-2024 12:15:00 Thursday |
1441.7 1443.55 |
1445.7 | 1436.55 | 1759 |
| 2039 | -4.25 -0.29 % |
25-04-2024 11:15:00 Thursday |
1448.5 1444.25 |
1455.1 | 1444.05 | 1186 |
| 2040 | 3.15 0.22 % |
25-04-2024 10:15:00 Thursday |
1444.2 1447.35 |
1456 | 1441 | 2446 |
| 2041 | -20.55 -1.41 % |
25-04-2024 09:15:00 Thursday |
1462.5 1441.95 |
1462.5 | 1439.5 | 3782 |
| 2042 | 2.45 0.17 % |
24-04-2024 15:15:00 Wednesday |
1459.25 1461.7 |
1461.7 | 1456.9 | 454 |
| 2043 | 5 0.34 % |
24-04-2024 14:15:00 Wednesday |
1456.1 1461.1 |
1461.1 | 1454.9 | 881 |
| 2044 | 1.15 0.08 % |
24-04-2024 13:15:00 Wednesday |
1456.05 1457.2 |
1461.9 | 1452.95 | 1427 |
| 2045 | -12.2 -0.83 % |
24-04-2024 12:15:00 Wednesday |
1468.25 1456.05 |
1471.35 | 1456.05 | 1158 |
| 2046 | -1.8 -0.12 % |
24-04-2024 11:15:00 Wednesday |
1471.8 1470 |
1475.4 | 1470 | 688 |
| 2047 | -0.5 -0.03 % |
24-04-2024 10:15:00 Wednesday |
1472.35 1471.85 |
1476.15 | 1469 | 407 |
| 2048 | 6.85 0.47 % |
24-04-2024 09:15:00 Wednesday |
1466.35 1473.2 |
1475.2 | 1460 | 2890 |
| 2049 | -2.3 -0.16 % |
23-04-2024 15:15:00 Tuesday |
1470.8 1468.5 |
1472 | 1465 | 591 |
| 2050 | -2.25 -0.15 % |
23-04-2024 14:15:00 Tuesday |
1473.75 1471.5 |
1475 | 1468.1 | 1288 |
| 2051 | -7 -0.47 % |
23-04-2024 13:15:00 Tuesday |
1480 1473 |
1480.9 | 1472.55 | 786 |
| 2052 | 0.05 0 % |
23-04-2024 12:15:00 Tuesday |
1476.1 1476.15 |
1476.9 | 1474.25 | 288 |
| 2053 | 1.45 0.1 % |
23-04-2024 11:15:00 Tuesday |
1474.65 1476.1 |
1476.1 | 1473.25 | 189 |
| 2054 | -2.25 -0.15 % |
23-04-2024 10:15:00 Tuesday |
1477.4 1475.15 |
1477.4 | 1474.05 | 487 |
| 2055 | -5.1 -0.34 % |
23-04-2024 09:15:00 Tuesday |
1479.2 1474.1 |
1487 | 1474.1 | 2580 |
| 2056 | 4.15 0.28 % |
22-04-2024 15:15:00 Monday |
1473 1477.15 |
1480.1 | 1470 | 411 |
| 2057 | -4.95 -0.33 % |
22-04-2024 14:15:00 Monday |
1480 1475.05 |
1480.35 | 1474.05 | 370 |
| 2058 | 0.6 0.04 % |
22-04-2024 13:15:00 Monday |
1479.4 1480 |
1481 | 1477.8 | 532 |
| 2059 | -0.4 -0.03 % |
22-04-2024 12:15:00 Monday |
1479.3 1478.9 |
1481.35 | 1477.5 | 481 |
| 2060 | 3.6 0.24 % |
22-04-2024 11:15:00 Monday |
1477.95 1481.55 |
1482.3 | 1475.25 | 787 |
| 2061 | 9.7 0.66 % |
22-04-2024 10:15:00 Monday |
1468.6 1478.3 |
1479 | 1468.6 | 1348 |
| 2062 | 2.55 0.17 % |
22-04-2024 09:15:00 Monday |
1464.55 1467.1 |
1474.8 | 1453.7 | 2773 |
| 2063 | 1.1 0.08 % |
19-04-2024 15:15:00 Friday |
1447.2 1448.3 |
1449.15 | 1445.05 | 627 |
| 2064 | -5.85 -0.4 % |
19-04-2024 14:15:00 Friday |
1454.45 1448.6 |
1455.9 | 1445.1 | 1068 |
| 2065 | 12.55 0.87 % |
19-04-2024 13:15:00 Friday |
1442.2 1454.75 |
1456.6 | 1438.8 | 743 |
| 2066 | 9.8 0.68 % |
19-04-2024 12:15:00 Friday |
1434.4 1444.2 |
1444.2 | 1431.75 | 627 |
| 2067 | -6.9 -0.48 % |
19-04-2024 11:15:00 Friday |
1442.3 1435.4 |
1443.7 | 1434.1 | 695 |
| 2068 | 2.3 0.16 % |
19-04-2024 10:15:00 Friday |
1440 1442.3 |
1443.5 | 1436.4 | 1100 |
| 2069 | -2.75 -0.19 % |
19-04-2024 09:15:00 Friday |
1445.15 1442.4 |
1447.65 | 1426.5 | 5779 |
| 2070 | 6.4 0.44 % |
18-04-2024 15:15:00 Thursday |
1454.1 1460.5 |
1460.5 | 1448.15 | 695 |
| 2071 | -12.65 -0.86 % |
18-04-2024 14:15:00 Thursday |
1467.3 1454.65 |
1467.85 | 1450.55 | 941 |
| 2072 | -11.25 -0.76 % |
18-04-2024 13:15:00 Thursday |
1477.95 1466.7 |
1477.95 | 1464.75 | 1507 |
| 2073 | -1.75 -0.12 % |
18-04-2024 12:15:00 Thursday |
1478.35 1476.6 |
1482 | 1476.6 | 733 |
| 2074 | -1.05 -0.07 % |
18-04-2024 11:15:00 Thursday |
1479.75 1478.7 |
1482.6 | 1476.4 | 526 |
| 2075 | 12.95 0.88 % |
18-04-2024 10:15:00 Thursday |
1466.25 1479.2 |
1479.2 | 1464.15 | 653 |
| 2076 | -1.8 -0.12 % |
18-04-2024 09:15:00 Thursday |
1466 1464.2 |
1473.55 | 1460.75 | 2651 |
| 2077 | 5 0.34 % |
16-04-2024 15:15:00 Tuesday |
1463.4 1468.4 |
1468.4 | 1460.1 | 1098 |
| 2078 | -2.55 -0.17 % |
16-04-2024 14:15:00 Tuesday |
1466.9 1464.35 |
1469.25 | 1457.6 | 1798 |
| 2079 | 4.9 0.34 % |
16-04-2024 13:15:00 Tuesday |
1462 1466.9 |
1470 | 1460.8 | 1447 |
| 2080 | 8.9 0.61 % |
16-04-2024 12:15:00 Tuesday |
1455 1463.9 |
1463.9 | 1452 | 1850 |
| 2081 | -3.45 -0.24 % |
16-04-2024 11:15:00 Tuesday |
1459.2 1455.75 |
1461.1 | 1452.9 | 2311 |
| 2082 | -0.4 -0.03 % |
16-04-2024 10:15:00 Tuesday |
1461.9 1461.5 |
1466.05 | 1459.05 | 1240 |
| 2083 | -0.1 -0.01 % |
16-04-2024 09:15:00 Tuesday |
1461.7 1461.6 |
1476.2 | 1458.85 | 2889 |
| 2084 | 4.4 0.3 % |
15-04-2024 15:15:00 Monday |
1468 1472.4 |
1473.3 | 1466.15 | 2073 |
| 2085 | -5.8 -0.39 % |
15-04-2024 14:15:00 Monday |
1472.25 1466.45 |
1472.25 | 1463 | 839 |
| 2086 | 2 0.14 % |
15-04-2024 13:15:00 Monday |
1469.6 1471.6 |
1473.3 | 1469.6 | 533 |
| 2087 | 2.35 0.16 % |
15-04-2024 12:15:00 Monday |
1468.1 1470.45 |
1472.8 | 1467.95 | 484 |
| 2088 | -2.95 -0.2 % |
15-04-2024 11:15:00 Monday |
1473.65 1470.7 |
1475 | 1467.4 | 798 |
| 2089 | -1.5 -0.1 % |
15-04-2024 10:15:00 Monday |
1477.35 1475.85 |
1477.9 | 1473.55 | 1166 |
| 2090 | 13.2 0.9 % |
15-04-2024 09:15:00 Monday |
1463.25 1476.45 |
1486.85 | 1463.25 | 3433 |
| 2091 | -0.65 -0.04 % |
12-04-2024 15:15:00 Friday |
1494.5 1493.85 |
1496.3 | 1492.55 | 1121 |
| 2092 | -4.1 -0.27 % |
12-04-2024 14:15:00 Friday |
1497.05 1492.95 |
1500 | 1489.75 | 2250 |
| 2093 | -0.2 -0.01 % |
12-04-2024 13:15:00 Friday |
1496.55 1496.35 |
1499.35 | 1496.15 | 427 |
| 2094 | 1.25 0.08 % |
12-04-2024 12:15:00 Friday |
1494.5 1495.75 |
1497.55 | 1494 | 520 |
| 2095 | -6.8 -0.45 % |
12-04-2024 11:15:00 Friday |
1501.95 1495.15 |
1504.25 | 1494.8 | 1790 |
| 2096 | -5.05 -0.34 % |
12-04-2024 10:15:00 Friday |
1507.15 1502.1 |
1511.15 | 1499.75 | 4814 |
| 2097 | 5.15 0.34 % |
12-04-2024 09:15:00 Friday |
1502.6 1507.75 |
1508.45 | 1494.45 | 3879 |
| 2098 | -7.8 -0.52 % |
10-04-2024 15:15:00 Wednesday |
1503.25 1495.45 |
1503.25 | 1489.2 | 2503 |
| 2099 | -0.6 -0.04 % |
10-04-2024 14:15:00 Wednesday |
1503.9 1503.3 |
1508.3 | 1503.3 | 1409 |
| 2100 | 4.05 0.27 % |
10-04-2024 13:15:00 Wednesday |
1500.5 1504.55 |
1505 | 1499.2 | 757 |
| 2101 | 12.8 0.86 % |
10-04-2024 12:15:00 Wednesday |
1488.35 1501.15 |
1501.15 | 1487 | 1166 |
| 2102 | 0.9 0.06 % |
10-04-2024 11:15:00 Wednesday |
1488.3 1489.2 |
1489.35 | 1486 | 682 |
| 2103 | -8.6 -0.57 % |
10-04-2024 10:15:00 Wednesday |
1496.9 1488.3 |
1502.15 | 1481.8 | 3365 |
| 2104 | -20.85 -1.37 % |
10-04-2024 09:15:00 Wednesday |
1519.45 1498.6 |
1519.45 | 1496 | 3941 |
| 2105 | -5.3 -0.35 % |
09-04-2024 15:15:00 Tuesday |
1508.95 1503.65 |
1512.9 | 1502 | 1006 |
| 2106 | -0.5 -0.03 % |
09-04-2024 14:15:00 Tuesday |
1510.85 1510.35 |
1517 | 1507.5 | 1474 |
| 2107 | -7.7 -0.51 % |
09-04-2024 13:15:00 Tuesday |
1518 1510.3 |
1519.75 | 1506.35 | 3107 |
| 2108 | -1.9 -0.12 % |
09-04-2024 12:15:00 Tuesday |
1520.25 1518.35 |
1522.4 | 1516.35 | 928 |
| 2109 | -2.2 -0.14 % |
09-04-2024 11:15:00 Tuesday |
1521.95 1519.75 |
1527.25 | 1518.3 | 1468 |
| 2110 | 7.4 0.49 % |
09-04-2024 10:15:00 Tuesday |
1513.3 1520.7 |
1522 | 1512 | 2863 |
| 2111 | -12.75 -0.84 % |
09-04-2024 09:15:00 Tuesday |
1526.75 1514 |
1527 | 1513.7 | 4616 |
| 2112 | -1.95 -0.13 % |
08-04-2024 15:15:00 Monday |
1520.6 1518.65 |
1521.25 | 1515 | 950 |
| 2113 | -4.15 -0.27 % |
08-04-2024 14:15:00 Monday |
1523.25 1519.1 |
1525.65 | 1517 | 1893 |
| 2114 | 0.35 0.02 % |
08-04-2024 13:15:00 Monday |
1522.05 1522.4 |
1528.35 | 1517.6 | 4461 |
| 2115 | 14.2 0.94 % |
08-04-2024 12:15:00 Monday |
1509.15 1523.35 |
1523.35 | 1508.3 | 4020 |
| 2116 | 0 0 % |
08-04-2024 11:15:00 Monday |
1508.45 1508.45 |
1510.95 | 1505.6 | 801 |
| 2117 | 6.45 0.43 % |
08-04-2024 10:15:00 Monday |
1502 1508.45 |
1511.45 | 1502 | 1743 |
| 2118 | 8.95 0.6 % |
08-04-2024 09:15:00 Monday |
1491 1499.95 |
1501.55 | 1490 | 2807 |
| 2119 | 2.1 0.14 % |
05-04-2024 15:15:00 Friday |
1483.4 1485.5 |
1486.2 | 1482 | 1363 |
| 2120 | -1.85 -0.12 % |
05-04-2024 14:15:00 Friday |
1485.15 1483.3 |
1490 | 1482.85 | 4153 |
| 2121 | 1.4 0.09 % |
05-04-2024 13:15:00 Friday |
1483.75 1485.15 |
1488.85 | 1482.05 | 2826 |
| 2122 | 6.05 0.41 % |
05-04-2024 12:15:00 Friday |
1476.75 1482.8 |
1484.3 | 1475.8 | 2729 |
| 2123 | -2.85 -0.19 % |
05-04-2024 11:15:00 Friday |
1479.65 1476.8 |
1481.1 | 1472.5 | 1532 |
| 2124 | 1.15 0.08 % |
05-04-2024 10:15:00 Friday |
1479.65 1480.8 |
1481 | 1472.5 | 1673 |
| 2125 | 12.25 0.83 % |
05-04-2024 09:15:00 Friday |
1467.15 1479.4 |
1487 | 1463.2 | 9008 |
| 2126 | 4.1 0.28 % |
04-04-2024 15:15:00 Thursday |
1462.9 1467 |
1470.35 | 1462.9 | 969 |
| 2127 | -0.25 -0.02 % |
04-04-2024 14:15:00 Thursday |
1463.85 1463.6 |
1467.1 | 1461.5 | 928 |
| 2128 | -8.45 -0.57 % |
04-04-2024 13:15:00 Thursday |
1473.1 1464.65 |
1474.95 | 1464.65 | 2192 |
| 2129 | 11.95 0.82 % |
04-04-2024 12:15:00 Thursday |
1461.05 1473 |
1473 | 1460.3 | 2649 |
| 2130 | -2.95 -0.2 % |
04-04-2024 11:15:00 Thursday |
1464.05 1461.1 |
1465.45 | 1455.35 | 1504 |
| 2131 | 2 0.14 % |
04-04-2024 10:15:00 Thursday |
1458.9 1460.9 |
1464 | 1449.1 | 3104 |
| 2132 | -11.35 -0.77 % |
04-04-2024 09:15:00 Thursday |
1468.35 1457 |
1468.35 | 1447.5 | 5372 |
| 2133 | 0.65 0.04 % |
03-04-2024 15:15:00 Wednesday |
1461.75 1462.4 |
1464.55 | 1459.05 | 2006 |
| 2134 | -2.9 -0.2 % |
03-04-2024 14:15:00 Wednesday |
1463.75 1460.85 |
1465.9 | 1457 | 3458 |
| 2135 | -1.8 -0.12 % |
03-04-2024 13:15:00 Wednesday |
1464.55 1462.75 |
1465.75 | 1459.25 | 1913 |
| 2136 | 1.5 0.1 % |
03-04-2024 12:15:00 Wednesday |
1461.55 1463.05 |
1468 | 1461.55 | 1595 |
| 2137 | 2.55 0.17 % |
03-04-2024 11:15:00 Wednesday |
1458.95 1461.5 |
1463.9 | 1458 | 2271 |
| 2138 | -10.9 -0.74 % |
03-04-2024 10:15:00 Wednesday |
1470.35 1459.45 |
1473.6 | 1457.4 | 4135 |
| 2139 | 0.75 0.05 % |
03-04-2024 09:15:00 Wednesday |
1469.65 1470.4 |
1470.75 | 1460.75 | 4568 |
| 2140 | -0.9 -0.06 % |
02-04-2024 15:15:00 Tuesday |
1471.45 1470.55 |
1472.5 | 1469.15 | 1047 |
| 2141 | -3.1 -0.21 % |
02-04-2024 14:15:00 Tuesday |
1473.9 1470.8 |
1476.2 | 1469.15 | 1759 |
| 2142 | 0.65 0.04 % |
02-04-2024 13:15:00 Tuesday |
1474.1 1474.75 |
1475.3 | 1470 | 1279 |
| 2143 | -2.65 -0.18 % |
02-04-2024 12:15:00 Tuesday |
1476.65 1474 |
1478.7 | 1470.25 | 1258 |
| 2144 | 2.6 0.18 % |
02-04-2024 11:15:00 Tuesday |
1472.8 1475.4 |
1479.4 | 1471.4 | 1645 |
| 2145 | -0.05 0 % |
02-04-2024 10:15:00 Tuesday |
1471.35 1471.3 |
1473.85 | 1465 | 3540 |
| 2146 | -18.9 -1.27 % |
02-04-2024 09:15:00 Tuesday |
1490 1471.1 |
1495.75 | 1471 | 3270 |
| 2147 | 1 0.07 % |
01-04-2024 15:15:00 Monday |
1489.95 1490.95 |
1491.5 | 1489.85 | 568 |
| 2148 | 0 0 % |
01-04-2024 14:15:00 Monday |
1490 1490 |
1491.95 | 1486.65 | 790 |
| 2149 | -1.6 -0.11 % |
01-04-2024 13:15:00 Monday |
1492.15 1490.55 |
1493 | 1489.3 | 320 |
| 2150 | -2.75 -0.18 % |
01-04-2024 12:15:00 Monday |
1495.2 1492.45 |
1497.25 | 1490.55 | 808 |
| 2151 | -6.55 -0.44 % |
01-04-2024 11:15:00 Monday |
1501.1 1494.55 |
1503.95 | 1494.55 | 538 |
| 2152 | -14.95 -0.99 % |
01-04-2024 10:15:00 Monday |
1515.75 1500.8 |
1515.85 | 1500 | 743 |
| 2153 | 15.75 1.05 % |
01-04-2024 09:15:00 Monday |
1499.95 1515.7 |
1517.75 | 1495 | 1456 |
| 2154 | 5.2 0.35 % |
28-03-2024 15:15:00 Thursday |
1492.3 1497.5 |
1508.6 | 1492.3 | 670 |
| 2155 | -19.7 -1.3 % |
28-03-2024 14:15:00 Thursday |
1513.35 1493.65 |
1522.45 | 1493.65 | 1226 |
| 2156 | -0.5 -0.03 % |
28-03-2024 13:15:00 Thursday |
1510.8 1510.3 |
1512.8 | 1507.75 | 1437 |
| 2157 | 11.4 0.76 % |
28-03-2024 12:15:00 Thursday |
1498.1 1509.5 |
1513.4 | 1497.1 | 1550 |
| 2158 | 0.35 0.02 % |
28-03-2024 11:15:00 Thursday |
1497.4 1497.75 |
1500.3 | 1496.95 | 447 |
| 2159 | -5.6 -0.37 % |
28-03-2024 10:15:00 Thursday |
1499.55 1493.95 |
1500.55 | 1491.85 | 666 |
| 2160 | 19 1.28 % |
28-03-2024 09:15:00 Thursday |
1481 1500 |
1500 | 1481 | 1239 |
| 2161 | 12.1 0.82 % |
27-03-2024 15:15:00 Wednesday |
1477 1489.1 |
1489.4 | 1475.9 | 953 |
| 2162 | -11.9 -0.8 % |
27-03-2024 14:15:00 Wednesday |
1488.9 1477 |
1490 | 1474.5 | 1294 |
| 2163 | -0.05 0 % |
27-03-2024 13:15:00 Wednesday |
1486.55 1486.5 |
1490.95 | 1485.65 | 1042 |
| 2164 | -4 -0.27 % |
27-03-2024 12:15:00 Wednesday |
1489.3 1485.3 |
1490.65 | 1482.95 | 620 |
| 2165 | -5.8 -0.39 % |
27-03-2024 11:15:00 Wednesday |
1495.1 1489.3 |
1495.1 | 1489.3 | 292 |
| 2166 | -0.15 -0.01 % |
27-03-2024 10:15:00 Wednesday |
1495.55 1495.4 |
1497.05 | 1491 | 1061 |
| 2167 | 6.95 0.47 % |
27-03-2024 09:15:00 Wednesday |
1491 1497.95 |
1499 | 1482.05 | 1765 |
| 2168 | 2.25 0.15 % |
26-03-2024 15:15:00 Tuesday |
1484.75 1487 |
1487.4 | 1483.35 | 601 |
| 2169 | -6 -0.4 % |
26-03-2024 14:15:00 Tuesday |
1490.75 1484.75 |
1492.7 | 1484.55 | 737 |
| 2170 | 5.75 0.39 % |
26-03-2024 13:15:00 Tuesday |
1486.5 1492.25 |
1493 | 1486 | 723 |
| 2171 | -4.75 -0.32 % |
26-03-2024 12:15:00 Tuesday |
1490.35 1485.6 |
1490.35 | 1484 | 1126 |
| 2172 | 0.05 0 % |
26-03-2024 11:15:00 Tuesday |
1488.55 1488.6 |
1492.5 | 1486.6 | 1935 |
| 2173 | 0.75 0.05 % |
26-03-2024 10:15:00 Tuesday |
1487.5 1488.25 |
1490.3 | 1478 | 2156 |
| 2174 | 13.5 0.92 % |
26-03-2024 09:15:00 Tuesday |
1474.95 1488.45 |
1507 | 1458.45 | 4355 |
| 2175 | -5.1 -0.34 % |
22-03-2024 15:15:00 Friday |
1499.75 1494.65 |
1503.15 | 1494.65 | 716 |
| 2176 | -0.05 0 % |
22-03-2024 14:15:00 Friday |
1499.55 1499.5 |
1510.5 | 1499.2 | 4148 |
| 2177 | 7.65 0.51 % |
22-03-2024 13:15:00 Friday |
1491.7 1499.35 |
1502.75 | 1490 | 3949 |
| 2178 | 11.1 0.75 % |
22-03-2024 12:15:00 Friday |
1480.9 1492 |
1492.2 | 1479.9 | 1205 |
| 2179 | 6.85 0.47 % |
22-03-2024 11:15:00 Friday |
1473.05 1479.9 |
1486.9 | 1473.05 | 57554 |
| 2180 | 12.3 0.84 % |
22-03-2024 10:15:00 Friday |
1460.55 1472.85 |
1472.85 | 1460.55 | 1037 |
| 2181 | -0.3 -0.02 % |
22-03-2024 09:15:00 Friday |
1461.05 1460.75 |
1476.55 | 1458.8 | 2027 |
| 2182 | 1.65 0.11 % |
21-03-2024 15:15:00 Thursday |
1471.1 1472.75 |
1473.55 | 1470 | 781 |
| 2183 | 9.4 0.64 % |
21-03-2024 14:15:00 Thursday |
1463.4 1472.8 |
1472.85 | 1461 | 1196 |
| 2184 | -0.5 -0.03 % |
21-03-2024 13:15:00 Thursday |
1462.8 1462.3 |
1467.4 | 1460 | 116 |
| 2185 | 1.8 0.12 % |
21-03-2024 12:15:00 Thursday |
1463 1464.8 |
1468.4 | 1462.8 | 153 |
| 2186 | -8.6 -0.59 % |
21-03-2024 11:15:00 Thursday |
1470.05 1461.45 |
1476 | 1461.45 | 1067 |
| 2187 | -4.15 -0.28 % |
21-03-2024 10:15:00 Thursday |
1473.45 1469.3 |
1474.25 | 1465.1 | 758 |
| 2188 | -10.45 -0.7 % |
21-03-2024 09:15:00 Thursday |
1486.35 1475.9 |
1486.35 | 1459.5 | 2054 |
| 2189 | -0.2 -0.01 % |
20-03-2024 15:15:00 Wednesday |
1457.6 1457.4 |
1457.6 | 1457.05 | 320 |
| 2190 | -4.25 -0.29 % |
20-03-2024 14:15:00 Wednesday |
1463.05 1458.8 |
1463.05 | 1457.35 | 622 |
| 2191 | -5.7 -0.39 % |
20-03-2024 13:15:00 Wednesday |
1467.65 1461.95 |
1469.05 | 1460 | 367 |
| 2192 | 4 0.27 % |
20-03-2024 12:15:00 Wednesday |
1463.95 1467.95 |
1467.95 | 1460.3 | 360 |
| 2193 | 0.45 0.03 % |
20-03-2024 11:15:00 Wednesday |
1460 1460.45 |
1464.1 | 1456.9 | 464 |
| 2194 | 6.65 0.46 % |
20-03-2024 10:15:00 Wednesday |
1455 1461.65 |
1461.65 | 1450.7 | 876 |
| 2195 | -10.2 -0.7 % |
20-03-2024 09:15:00 Wednesday |
1465.2 1455 |
1465.95 | 1455 | 1638 |
| 2196 | -0.6 -0.04 % |
19-03-2024 15:15:00 Tuesday |
1459.5 1458.9 |
1461.25 | 1455.9 | 962 |
| 2197 | -6.85 -0.47 % |
19-03-2024 14:15:00 Tuesday |
1467.7 1460.85 |
1469.1 | 1458.35 | 1476 |
| 2198 | -1.6 -0.11 % |
19-03-2024 13:15:00 Tuesday |
1465.7 1464.1 |
1467.9 | 1464.1 | 351 |
| 2199 | -3.35 -0.23 % |
19-03-2024 12:15:00 Tuesday |
1468.15 1464.8 |
1468.15 | 1463 | 802 |
| 2200 | 3.25 0.22 % |
19-03-2024 11:15:00 Tuesday |
1464.6 1467.85 |
1474.05 | 1464.6 | 1899 |
| 2201 | -8.7 -0.59 % |
19-03-2024 10:15:00 Tuesday |
1470.95 1462.25 |
1477.2 | 1462.05 | 1956 |
| 2202 | -6.45 -0.44 % |
19-03-2024 09:15:00 Tuesday |
1479 1472.55 |
1485.45 | 1470 | 1329 |
| 2203 | 2.4 0.16 % |
18-03-2024 15:15:00 Monday |
1488.5 1490.9 |
1490.9 | 1487.7 | 649 |
| 2204 | 1.3 0.09 % |
18-03-2024 14:15:00 Monday |
1487 1488.3 |
1491.1 | 1486.4 | 1014 |
| 2205 | 1.95 0.13 % |
18-03-2024 13:15:00 Monday |
1485.4 1487.35 |
1491 | 1485 | 887 |
| 2206 | 0 0 % |
18-03-2024 12:15:00 Monday |
1485 1485 |
1488 | 1481.95 | 784 |
| 2207 | 1 0.07 % |
18-03-2024 11:15:00 Monday |
1484.55 1485.55 |
1487.2 | 1478.3 | 1346 |
| 2208 | -5.7 -0.38 % |
18-03-2024 10:15:00 Monday |
1490.3 1484.6 |
1495.45 | 1484.6 | 670 |
| 2209 | -12.6 -0.84 % |
18-03-2024 09:15:00 Monday |
1499.65 1487.05 |
1499.65 | 1487 | 1927 |
| 2210 | -4.25 -0.28 % |
15-03-2024 15:15:00 Friday |
1502.1 1497.85 |
1503 | 1497.6 | 734 |
| 2211 | 8.7 0.58 % |
15-03-2024 14:15:00 Friday |
1492 1500.7 |
1503.7 | 1489.95 | 431 |
| 2212 | 6.9 0.46 % |
15-03-2024 13:15:00 Friday |
1486.1 1493 |
1495.9 | 1486.1 | 236 |
| 2213 | -2.1 -0.14 % |
15-03-2024 12:15:00 Friday |
1489.7 1487.6 |
1493 | 1487.6 | 445 |
| 2214 | 1.4 0.09 % |
15-03-2024 11:15:00 Friday |
1485 1486.4 |
1491.5 | 1484 | 586 |
| 2215 | -0.5 -0.03 % |
15-03-2024 10:15:00 Friday |
1487 1486.5 |
1491.05 | 1482 | 777 |
| 2216 | 20.25 1.38 % |
15-03-2024 09:15:00 Friday |
1465.95 1486.2 |
1501.55 | 1465.95 | 3442 |
| 2217 | 1.7 0.11 % |
14-03-2024 15:15:00 Thursday |
1503.4 1505.1 |
1511.4 | 1503.4 | 2760 |
| 2218 | 9.55 0.64 % |
14-03-2024 14:15:00 Thursday |
1494.75 1504.3 |
1508.5 | 1491.1 | 4805 |
| 2219 | -2.45 -0.16 % |
14-03-2024 13:15:00 Thursday |
1497.75 1495.3 |
1504.9 | 1491.85 | 3178 |
| 2220 | -7.45 -0.49 % |
14-03-2024 12:15:00 Thursday |
1505.2 1497.75 |
1505.2 | 1497.75 | 601 |
| 2221 | 1.55 0.1 % |
14-03-2024 11:15:00 Thursday |
1502.75 1504.3 |
1513.35 | 1497.2 | 827 |
| 2222 | 5.5 0.37 % |
14-03-2024 10:15:00 Thursday |
1499 1504.5 |
1507.5 | 1488.65 | 1484 |
| 2223 | 39.3 2.69 % |
14-03-2024 09:15:00 Thursday |
1460.55 1499.85 |
1502.85 | 1460.55 | 4514 |
| 2224 | -5.15 -0.35 % |
13-03-2024 15:15:00 Wednesday |
1486.15 1481 |
1489 | 1481 | 1126 |
| 2225 | -11.85 -0.79 % |
13-03-2024 14:15:00 Wednesday |
1496.85 1485 |
1498.05 | 1481 | 4541 |
| 2226 | -3 -0.2 % |
13-03-2024 13:15:00 Wednesday |
1500.05 1497.05 |
1501.95 | 1487.5 | 1253 |
| 2227 | 11 0.74 % |
13-03-2024 12:15:00 Wednesday |
1488 1499 |
1504.95 | 1485 | 2076 |
| 2228 | -14.45 -0.96 % |
13-03-2024 11:15:00 Wednesday |
1502.45 1488 |
1506.65 | 1484.55 | 4168 |
| 2229 | -6.8 -0.45 % |
13-03-2024 10:15:00 Wednesday |
1510.65 1503.85 |
1514.95 | 1502 | 3589 |
| 2230 | 1.45 0.1 % |
13-03-2024 09:15:00 Wednesday |
1508.3 1509.75 |
1531.45 | 1505 | 5696 |
| 2231 | 1.55 0.1 % |
12-03-2024 15:15:00 Tuesday |
1516.15 1517.7 |
1517.7 | 1511.25 | 1381 |
| 2232 | -5.05 -0.33 % |
12-03-2024 14:15:00 Tuesday |
1520.75 1515.7 |
1522.45 | 1513.3 | 3105 |
| 2233 | -2.3 -0.15 % |
12-03-2024 13:15:00 Tuesday |
1527.8 1525.5 |
1528.7 | 1523.3 | 1284 |
| 2234 | 8.65 0.57 % |
12-03-2024 12:15:00 Tuesday |
1522.3 1530.95 |
1530.95 | 1520 | 570 |
| 2235 | -8.1 -0.53 % |
12-03-2024 11:15:00 Tuesday |
1530.35 1522.25 |
1530.35 | 1518 | 433 |
| 2236 | -13.45 -0.87 % |
12-03-2024 10:15:00 Tuesday |
1544.45 1531 |
1545 | 1510 | 9174 |
| 2237 | 5.95 0.39 % |
12-03-2024 09:15:00 Tuesday |
1539.05 1545 |
1551 | 1530.1 | 11192 |