| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
12-08-2025 10:15:00 |
823 823.15 |
823.9 822.5 |
1.85 (0.22%) |
Pass
Back Test
|
|
|
29-07-2025 12:15:00 |
796.5 796.75 |
797 796.05 |
-9.35 (-1.17%) |
Pass
Back Test
|
|
|
27-06-2025 12:15:00 |
804.25 804.5 |
805 804 |
20.45 (2.54%) |
Pass
Back Test
|
|
|
18-06-2025 15:15:00 |
792.05 790 |
792.55 790 |
-8.5 (-1.08%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.85 -0.1 % |
30-10-2024 09:15:00 |
830 829.15 |
832.6 825.05 |
| -3.05 -0.37 % |
30-10-2024 10:15:00 |
829.05 826 |
829.05 823.8 |
| 1.95 0.24 % |
30-10-2024 11:15:00 |
825.6 827.55 |
828.4 825 |
| 0.65 0.08 % |
30-10-2024 12:15:00 |
827.8 828.45 |
832.9 827.4 |
| -4.1 -0.49 % |
30-10-2024 13:15:00 |
828.95 824.85 |
828.95 824.5 |
| -3.1 -0.38 % |
30-10-2024 14:15:00 |
824.6 821.5 |
826.6 821.05 |
| 1.25 0.15 % |
30-10-2024 15:15:00 |
821.7 822.95 |
823.95 821.55 |
| 2.5 0.3 % |
31-10-2024 09:15:00 |
821.95 824.45 |
828 816.75 |
| -2.3 -0.28 % |
31-10-2024 10:15:00 |
824.1 821.8 |
824.75 819.6 |
| -4.25 -0.52 % |
31-10-2024 11:15:00 |
821.65 817.4 |
823.6 816 |
| -0.15 -0.02 % |
31-10-2024 12:15:00 |
817 816.85 |
817.4 813.45 |
| -1.1 -0.13 % |
31-10-2024 13:15:00 |
816.4 815.3 |
818 814.4 |
| 5.2 0.64 % |
31-10-2024 14:15:00 |
815.3 820.5 |
821.85 815.3 |
| 1.05 0.13 % |
31-10-2024 15:15:00 |
820.1 821.15 |
821.15 819.15 |
| -1.1 -0.13 % |
01-11-2024 18:00:00 |
822.9 821.8 |
825.5 819.15 |
| -9.65 -1.17 % |
04-11-2024 09:15:00 |
822.65 813 |
823.5 812.5 |
| -2.3 -0.28 % |
04-11-2024 10:15:00 |
812.8 810.5 |
812.8 807.25 |
| -1.7 -0.21 % |
04-11-2024 11:15:00 |
810.4 808.7 |
811.9 808.25 |
| 6.45 0.8 % |
04-11-2024 12:15:00 |
808.5 814.95 |
814.95 807.05 |
| 11.2 1.37 % |
04-11-2024 13:15:00 |
814.9 826.1 |
828.05 813 |
| 2.55 0.31 % |
04-11-2024 14:15:00 |
825.9 828.45 |
837.5 824.35 |
| 1.85 0.22 % |
04-11-2024 15:15:00 |
828.35 830.2 |
832 827.75 |
| 6.5 0.78 % |
05-11-2024 09:15:00 |
829 835.5 |
838.8 828.1 |
| 0.35 0.04 % |
05-11-2024 10:15:00 |
835.15 835.5 |
838.05 831.15 |
| -4.85 -0.58 % |
05-11-2024 11:15:00 |
835.85 831 |
836.8 826.1 |
| 0.15 0.02 % |
05-11-2024 12:15:00 |
831.45 831.6 |
833.9 828.8 |
| 14.9 1.79 % |
05-11-2024 13:15:00 |
831.55 846.45 |
851.2 830.9 |
| 1.65 0.19 % |
05-11-2024 14:15:00 |
846.6 848.25 |
850.9 845.05 |
| -0.2 -0.02 % |
05-11-2024 15:15:00 |
848.25 848.05 |
851 847.5 |
| 3.5 0.41 % |
06-11-2024 09:15:00 |
850 853.5 |
856 846.2 |
| 5.95 0.7 % |
06-11-2024 10:15:00 |
854 859.95 |
861 851.2 |
| -1.1 -0.13 % |
06-11-2024 11:15:00 |
859.9 858.8 |
860.5 858.05 |
| 0.5 0.06 % |
06-11-2024 12:15:00 |
858.5 859 |
859.6 857 |
| -2.1 -0.24 % |
06-11-2024 13:15:00 |
858.5 856.4 |
859 853.05 |
| -2.85 -0.33 % |
06-11-2024 14:15:00 |
856.4 853.55 |
858.5 852.75 |
| 1.8 0.21 % |
06-11-2024 15:15:00 |
853.8 855.6 |
856 853.55 |
| -10.05 -1.17 % |
07-11-2024 09:15:00 |
860.05 850 |
860.1 848.2 |
| 4.75 0.56 % |
07-11-2024 10:15:00 |
850.25 855 |
856.5 846.7 |
| -1.55 -0.18 % |
07-11-2024 11:15:00 |
854.95 853.4 |
855.65 851.35 |
| 6.85 0.8 % |
07-11-2024 12:15:00 |
853.4 860.25 |
862.4 853.15 |
| -0.45 -0.05 % |
07-11-2024 13:15:00 |
859.8 859.35 |
860.2 851.7 |
| -0.3 -0.03 % |
07-11-2024 14:15:00 |
859.75 859.45 |
860.3 857.5 |
| -0.4 -0.05 % |
07-11-2024 15:15:00 |
859.4 859 |
860.85 858 |
| -2 -0.23 % |
08-11-2024 09:15:00 |
860 858 |
863.65 855 |
| -5 -0.58 % |
08-11-2024 10:15:00 |
858 853 |
859 848 |
| -2.3 -0.27 % |
08-11-2024 11:15:00 |
852.8 850.5 |
854.35 847.1 |
| 0.4 0.05 % |
08-11-2024 12:15:00 |
850.5 850.9 |
852.3 845.5 |
| -11.9 -1.4 % |
08-11-2024 13:15:00 |
851.6 839.7 |
859.3 836.8 |
| 2.1 0.25 % |
08-11-2024 14:15:00 |
838.9 841 |
851.95 834.3 |
| -0.35 -0.04 % |
08-11-2024 15:15:00 |
841.45 841.1 |
845 840.65 |
| -1.75 -0.21 % |
11-11-2024 09:15:00 |
847 845.25 |
851.75 842.2 |
| 8.05 0.95 % |
11-11-2024 10:15:00 |
844.95 853 |
853.2 843.5 |
| -3.5 -0.41 % |
11-11-2024 11:15:00 |
853.15 849.65 |
853.65 848.75 |
| 1.95 0.23 % |
11-11-2024 12:15:00 |
850 851.95 |
852.5 847.5 |
| -5.45 -0.64 % |
11-11-2024 13:15:00 |
851.95 846.5 |
853.65 846.3 |
| 2.5 0.3 % |
11-11-2024 14:15:00 |
846.5 849 |
849.9 845.45 |
| -2.7 -0.32 % |
11-11-2024 15:15:00 |
849 846.3 |
849 845.35 |
| -3.65 -0.43 % |
12-11-2024 09:15:00 |
851 847.35 |
853 844.75 |
| -4.7 -0.55 % |
12-11-2024 10:15:00 |
847.35 842.65 |
848.25 840.8 |
| -4 -0.47 % |
12-11-2024 11:15:00 |
842.5 838.5 |
844.4 838.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -49.4 | Min | 680 680 |
686.65 | 679.65 | -8070 | |
| 23.05 | Max | 910.1 910.1 |
912.1 | 906 | 5924279 | |
| -0.16 | Avergae | 799.04 798.88 |
801.5 | 796.24 | 94176.94 | |
| 1 | 0.1 0.01 % |
12-08-2025 15:15:00 Tuesday |
820.5 820.6 |
820.9 | 820.05 | 6636 |
| 2 | -0.25 -0.03 % |
12-08-2025 14:15:00 Tuesday |
822.05 821.8 |
822.4 | 821.5 | 5104 |
| 3 | -0.75 -0.09 % |
12-08-2025 13:15:00 Tuesday |
823.35 822.6 |
823.55 | 822.5 | 5972 |
| 4 | -0.1 -0.01 % |
12-08-2025 12:15:00 Tuesday |
825 824.9 |
825 | 824.6 | 4620 |
| 5 | 1.25 0.15 % |
12-08-2025 11:15:00 Tuesday |
822.65 823.9 |
824 | 822.6 | 5522 |
| 6 | 0.15 0.02 % |
12-08-2025 10:15:00 Tuesday |
823 823.15 |
823.9 | 822.5 | 9165 |
| 7 | -1.5 -0.18 % |
12-08-2025 09:15:00 Tuesday |
824.3 822.8 |
825.6 | 822.25 | 133640 |
| 8 | -0.2 -0.02 % |
11-08-2025 15:15:00 Monday |
824.5 824.3 |
824.65 | 823.9 | 22272 |
| 9 | -0.6 -0.07 % |
11-08-2025 14:15:00 Monday |
823.7 823.1 |
823.7 | 823.1 | 5022 |
| 10 | -0.1 -0.01 % |
11-08-2025 13:15:00 Monday |
822 821.9 |
822.25 | 821.35 | 4400 |
| 11 | -0.9 -0.11 % |
11-08-2025 12:15:00 Monday |
821.5 820.6 |
821.5 | 820.4 | 5114 |
| 12 | 0 0 % |
11-08-2025 11:15:00 Monday |
821.4 821.4 |
822 | 820.8 | 14038 |
| 13 | 1.75 0.21 % |
11-08-2025 10:15:00 Monday |
819 820.75 |
821 | 819 | 14463 |
| 14 | 12.4 1.54 % |
11-08-2025 09:15:00 Monday |
807 819.4 |
822.85 | 807 | 428630 |
| 15 | -2.1 -0.26 % |
08-08-2025 15:15:00 Friday |
805.05 802.95 |
805.05 | 802.75 | 26854 |
| 16 | 1.65 0.2 % |
08-08-2025 14:15:00 Friday |
805.45 807.1 |
807.95 | 805.15 | 27396 |
| 17 | -2.4 -0.3 % |
08-08-2025 13:15:00 Friday |
800.3 797.9 |
804.95 | 797.4 | 23176 |
| 18 | 0.75 0.09 % |
08-08-2025 12:15:00 Friday |
799.15 799.9 |
800 | 798.75 | 820 |
| 19 | 0.7 0.09 % |
08-08-2025 11:15:00 Friday |
800.7 801.4 |
802 | 800.55 | 1070 |
| 20 | -0.05 -0.01 % |
08-08-2025 10:15:00 Friday |
801.85 801.8 |
802.45 | 801.15 | 1508 |
| 21 | -3.15 -0.39 % |
08-08-2025 09:15:00 Friday |
805 801.85 |
807.6 | 801.65 | 56421 |
| 22 | 0.45 0.06 % |
07-08-2025 15:15:00 Thursday |
805.05 805.5 |
805.65 | 804.7 | 3579 |
| 23 | 2.2 0.28 % |
07-08-2025 14:15:00 Thursday |
799.25 801.45 |
801.75 | 799.1 | 5525 |
| 24 | -0.55 -0.07 % |
07-08-2025 13:15:00 Thursday |
794.8 794.25 |
794.8 | 794.05 | 1523 |
| 25 | -0.5 -0.06 % |
07-08-2025 12:15:00 Thursday |
799.45 798.95 |
799.8 | 798.5 | 246 |
| 26 | 0.6 0.08 % |
07-08-2025 11:15:00 Thursday |
798.5 799.1 |
799.5 | 798.2 | 1404 |
| 27 | 0.7 0.09 % |
07-08-2025 10:15:00 Thursday |
800.1 800.8 |
801.3 | 799.8 | 1406 |
| 28 | -0.55 -0.07 % |
07-08-2025 09:15:00 Thursday |
801.1 800.55 |
804.9 | 797.85 | 56835 |
| 29 | 0.2 0.02 % |
06-08-2025 15:15:00 Wednesday |
805.25 805.45 |
805.55 | 804.45 | 5681 |
| 30 | -0.5 -0.06 % |
06-08-2025 14:15:00 Wednesday |
805.5 805 |
805.9 | 804.6 | 4025 |
| 31 | 0.1 0.01 % |
06-08-2025 13:15:00 Wednesday |
806.9 807 |
807.25 | 806.4 | 12466 |
| 32 | 0.85 0.11 % |
06-08-2025 12:15:00 Wednesday |
803.35 804.2 |
804.2 | 803 | 5296 |
| 33 | -0.4 -0.05 % |
06-08-2025 11:15:00 Wednesday |
800.7 800.3 |
801.2 | 800 | 3087 |
| 34 | 2 0.25 % |
06-08-2025 10:15:00 Wednesday |
800.8 802.8 |
802.8 | 800 | 1872 |
| 35 | -0.5 -0.06 % |
06-08-2025 09:15:00 Wednesday |
801 800.5 |
804.5 | 799.1 | 74400 |
| 36 | 0.1 0.01 % |
05-08-2025 15:15:00 Tuesday |
800.75 800.85 |
801.7 | 799.9 | 23929 |
| 37 | 0.25 0.03 % |
05-08-2025 14:15:00 Tuesday |
797.4 797.65 |
797.85 | 796.65 | 3693 |
| 38 | -1.05 -0.13 % |
05-08-2025 13:15:00 Tuesday |
801.45 800.4 |
801.75 | 800.4 | 4059 |
| 39 | 1.4 0.17 % |
05-08-2025 12:15:00 Tuesday |
801.45 802.85 |
803.65 | 801.2 | 15403 |
| 40 | 0.55 0.07 % |
05-08-2025 11:15:00 Tuesday |
800.45 801 |
801 | 799.8 | 3686 |
| 41 | 0.55 0.07 % |
05-08-2025 10:15:00 Tuesday |
798.95 799.5 |
799.55 | 798.35 | 2318 |
| 42 | 2.75 0.35 % |
05-08-2025 09:15:00 Tuesday |
795.65 798.4 |
801.5 | 795.65 | 53225 |
| 43 | 0.15 0.02 % |
04-08-2025 15:15:00 Monday |
795.85 796 |
796 | 795.1 | 2115 |
| 44 | -0.8 -0.1 % |
04-08-2025 14:15:00 Monday |
794.5 793.7 |
794.5 | 793.65 | 467 |
| 45 | 0.05 0.01 % |
04-08-2025 13:15:00 Monday |
790.95 791 |
792.1 | 790.5 | 3041 |
| 46 | -0.3 -0.04 % |
04-08-2025 12:15:00 Monday |
791 790.7 |
791.2 | 790.35 | 990 |
| 47 | 0.75 0.1 % |
04-08-2025 11:15:00 Monday |
789.25 790 |
790 | 789 | 1344 |
| 48 | 0.75 0.09 % |
04-08-2025 10:15:00 Monday |
789.75 790.5 |
790.95 | 789.75 | 4859 |
| 49 | -5.25 -0.66 % |
04-08-2025 09:15:00 Monday |
795 789.75 |
797.25 | 787.4 | 53234 |
| 50 | 0.75 0.09 % |
01-08-2025 15:15:00 Friday |
793.15 793.9 |
794.1 | 792.5 | 5793 |
| 51 | -0.2 -0.03 % |
01-08-2025 14:15:00 Friday |
795.35 795.15 |
795.35 | 794.6 | 794 |
| 52 | -0.5 -0.06 % |
01-08-2025 13:15:00 Friday |
796.85 796.35 |
796.95 | 796.05 | 1702 |
| 53 | -2.25 -0.28 % |
01-08-2025 12:15:00 Friday |
798.95 796.7 |
800.75 | 795.6 | 23933 |
| 54 | -0.5 -0.06 % |
01-08-2025 11:15:00 Friday |
798.4 797.9 |
799.05 | 797.1 | 3419 |
| 55 | 0.45 0.06 % |
01-08-2025 10:15:00 Friday |
798.3 798.75 |
798.8 | 797.55 | 7445 |
| 56 | 1.5 0.19 % |
01-08-2025 09:15:00 Friday |
796.5 798 |
798 | 793 | 56854 |
| 57 | -0.35 -0.04 % |
31-07-2025 15:15:00 Thursday |
796.9 796.55 |
796.95 | 795.9 | 3135 |
| 58 | -0.45 -0.06 % |
31-07-2025 14:15:00 Thursday |
800.4 799.95 |
800.5 | 799.75 | 2761 |
| 59 | 0.45 0.06 % |
31-07-2025 13:15:00 Thursday |
801.25 801.7 |
802.05 | 801.2 | 320 |
| 60 | 0 0 % |
31-07-2025 12:15:00 Thursday |
800.05 800.05 |
800.7 | 799.6 | 1563 |
| 61 | 0.25 0.03 % |
31-07-2025 11:15:00 Thursday |
798.4 798.65 |
798.85 | 798.1 | 1898 |
| 62 | 4.8 0.6 % |
31-07-2025 10:15:00 Thursday |
793.4 798.2 |
799.6 | 792.7 | 36880 |
| 63 | -3.35 -0.42 % |
31-07-2025 09:15:00 Thursday |
796.65 793.3 |
797.6 | 792.45 | 76324 |
| 64 | -0.35 -0.04 % |
30-07-2025 15:15:00 Wednesday |
801.6 801.25 |
801.85 | 800.85 | 6160 |
| 65 | 0 0 % |
30-07-2025 14:15:00 Wednesday |
801 801 |
801.35 | 800.75 | 1091 |
| 66 | -0.05 -0.01 % |
30-07-2025 13:15:00 Wednesday |
800.65 800.6 |
801 | 800.6 | 158 |
| 67 | 0.2 0.03 % |
30-07-2025 12:15:00 Wednesday |
799.35 799.55 |
799.55 | 798.7 | 1089 |
| 68 | -0.2 -0.02 % |
30-07-2025 11:15:00 Wednesday |
802.5 802.3 |
803.25 | 801.9 | 6641 |
| 69 | 1.5 0.19 % |
30-07-2025 10:15:00 Wednesday |
800.7 802.2 |
802.5 | 798 | 22570 |
| 70 | 0.85 0.11 % |
30-07-2025 09:15:00 Wednesday |
799.85 800.7 |
801.5 | 796.25 | 33667 |
| 71 | 0.45 0.06 % |
29-07-2025 15:15:00 Tuesday |
799.15 799.6 |
800.1 | 798.6 | 24562 |
| 72 | -1.3 -0.16 % |
29-07-2025 14:15:00 Tuesday |
799.55 798.25 |
799.9 | 798.2 | 1367 |
| 73 | 0.3 0.04 % |
29-07-2025 13:15:00 Tuesday |
797.1 797.4 |
797.5 | 797 | 1074 |
| 74 | 0.25 0.03 % |
29-07-2025 12:15:00 Tuesday |
796.5 796.75 |
797 | 796.05 | 269 |
| 75 | 1.6 0.2 % |
29-07-2025 11:15:00 Tuesday |
794.6 796.2 |
796.6 | 794.25 | 2010 |
| 76 | -0.15 -0.02 % |
29-07-2025 10:15:00 Tuesday |
796.9 796.75 |
797.65 | 796.05 | 19664 |
| 77 | 1.55 0.19 % |
29-07-2025 09:15:00 Tuesday |
795.35 796.9 |
800.2 | 795 | 101274 |
| 78 | 0.1 0.01 % |
28-07-2025 15:15:00 Monday |
797.2 797.3 |
797.9 | 797 | 12623 |
| 79 | 0.1 0.01 % |
28-07-2025 14:15:00 Monday |
798.2 798.3 |
799.3 | 798.2 | 3148 |
| 80 | -0.95 -0.12 % |
28-07-2025 13:15:00 Monday |
801.2 800.25 |
801.5 | 800 | 12006 |
| 81 | -3.15 -0.39 % |
28-07-2025 12:15:00 Monday |
804.35 801.2 |
805.25 | 801.2 | 37584 |
| 82 | -0.9 -0.11 % |
28-07-2025 11:15:00 Monday |
805.4 804.5 |
806.4 | 804.15 | 27683 |
| 83 | -1.55 -0.19 % |
28-07-2025 10:15:00 Monday |
806.8 805.25 |
808.1 | 802.65 | 47377 |
| 84 | -1.85 -0.23 % |
28-07-2025 09:15:00 Monday |
808.95 807.1 |
809.2 | 803.85 | 92330 |
| 85 | -0.35 -0.04 % |
25-07-2025 15:15:00 Friday |
807 806.65 |
807.2 | 806.3 | 7837 |
| 86 | 0.35 0.04 % |
25-07-2025 14:15:00 Friday |
807.5 807.85 |
808.35 | 807.45 | 7977 |
| 87 | -0.15 -0.02 % |
25-07-2025 13:15:00 Friday |
809.4 809.25 |
809.4 | 809 | 917 |
| 88 | -0.75 -0.09 % |
25-07-2025 12:15:00 Friday |
809.65 808.9 |
809.65 | 808.5 | 4491 |
| 89 | -0.9 -0.11 % |
25-07-2025 11:15:00 Friday |
812.6 811.7 |
812.6 | 811.3 | 6883 |
| 90 | -2.3 -0.28 % |
25-07-2025 10:15:00 Friday |
814.5 812.2 |
814.55 | 812 | 38618 |
| 91 | 0.5 0.06 % |
25-07-2025 09:15:00 Friday |
814.35 814.85 |
819 | 813.8 | 118273 |
| 92 | 0.6 0.07 % |
24-07-2025 15:15:00 Thursday |
816 816.6 |
817.05 | 815.35 | 26624 |
| 93 | -2.45 -0.3 % |
24-07-2025 14:15:00 Thursday |
818 815.55 |
818.5 | 814.55 | 32312 |
| 94 | 5.35 0.66 % |
24-07-2025 13:15:00 Thursday |
812.25 817.6 |
819.8 | 811.9 | 72330 |
| 95 | -0.6 -0.07 % |
24-07-2025 12:15:00 Thursday |
812.5 811.9 |
812.95 | 811.2 | 28542 |
| 96 | 0.2 0.02 % |
24-07-2025 11:15:00 Thursday |
814.1 814.3 |
814.4 | 813.7 | 3995 |
| 97 | 0.4 0.05 % |
24-07-2025 10:15:00 Thursday |
815.2 815.6 |
816.4 | 815 | 3956 |
| 98 | -4.3 -0.52 % |
24-07-2025 09:15:00 Thursday |
819.75 815.45 |
821.95 | 815.2 | 84962 |
| 99 | 0.1 0.01 % |
23-07-2025 15:15:00 Wednesday |
820 820.1 |
821.7 | 819.65 | 14919 |
| 100 | 2.25 0.28 % |
23-07-2025 14:15:00 Wednesday |
817.5 819.75 |
825 | 817.2 | 55694 |
| 101 | 1.35 0.17 % |
23-07-2025 13:15:00 Wednesday |
816.15 817.5 |
817.5 | 815.6 | 16946 |
| 102 | 0.2 0.02 % |
23-07-2025 12:15:00 Wednesday |
815.75 815.95 |
817.9 | 815.05 | 29094 |
| 103 | -0.2 -0.02 % |
23-07-2025 11:15:00 Wednesday |
816.2 816 |
816.55 | 814.8 | 23197 |
| 104 | 2.85 0.35 % |
23-07-2025 10:15:00 Wednesday |
813.35 816.2 |
816.9 | 813.2 | 32706 |
| 105 | -1.85 -0.23 % |
23-07-2025 09:15:00 Wednesday |
815.2 813.35 |
818.5 | 811.4 | 564399 |
| 106 | -0.75 -0.09 % |
22-07-2025 15:15:00 Tuesday |
815.5 814.75 |
815.5 | 814.5 | 4085 |
| 107 | -0.25 -0.03 % |
22-07-2025 14:15:00 Tuesday |
818.15 817.9 |
818.3 | 817.4 | 497 |
| 108 | -0.15 -0.02 % |
22-07-2025 13:15:00 Tuesday |
817.15 817 |
817.45 | 817 | 4396 |
| 109 | -0.1 -0.01 % |
22-07-2025 12:15:00 Tuesday |
818.6 818.5 |
819 | 818.5 | 167 |
| 110 | -1.05 -0.13 % |
22-07-2025 11:15:00 Tuesday |
820 818.95 |
820.3 | 818.7 | 951 |
| 111 | 0.85 0.1 % |
22-07-2025 10:15:00 Tuesday |
822.15 823 |
823.2 | 822.15 | 817 |
| 112 | -6.4 -0.77 % |
22-07-2025 09:15:00 Tuesday |
829 822.6 |
829 | 820 | 45505 |
| 113 | -0.2 -0.02 % |
21-07-2025 15:15:00 Monday |
824.5 824.3 |
824.7 | 824.05 | 1489 |
| 114 | -0.1 -0.01 % |
21-07-2025 14:15:00 Monday |
824.6 824.5 |
824.8 | 822.45 | 15487 |
| 115 | 0.35 0.04 % |
21-07-2025 13:15:00 Monday |
826.5 826.85 |
826.9 | 826.4 | 1055 |
| 116 | 1.1 0.13 % |
21-07-2025 12:15:00 Monday |
825.15 826.25 |
827.4 | 824.1 | 23121 |
| 117 | -0.5 -0.06 % |
21-07-2025 11:15:00 Monday |
823.05 822.55 |
823.1 | 822.25 | 2395 |
| 118 | -0.35 -0.04 % |
21-07-2025 10:15:00 Monday |
823.45 823.1 |
824.6 | 821.2 | 43638 |
| 119 | 0.4 0.05 % |
21-07-2025 09:15:00 Monday |
823.5 823.9 |
825 | 817.95 | 49437 |
| 120 | -0.3 -0.04 % |
18-07-2025 15:15:00 Friday |
823.45 823.15 |
823.6 | 823 | 1826 |
| 121 | 0 0 % |
18-07-2025 14:15:00 Friday |
823.5 823.5 |
823.8 | 823.05 | 2215 |
| 122 | -0.45 -0.05 % |
18-07-2025 13:15:00 Friday |
822.65 822.2 |
822.9 | 822.1 | 282 |
| 123 | -0.5 -0.06 % |
18-07-2025 12:15:00 Friday |
820.7 820.2 |
820.9 | 820.05 | 11593 |
| 124 | 1 0.12 % |
18-07-2025 11:15:00 Friday |
821.5 822.5 |
822.75 | 821.5 | 4071 |
| 125 | 0.3 0.04 % |
18-07-2025 10:15:00 Friday |
823 823.3 |
823.75 | 821.5 | 16304 |
| 126 | -8.95 -1.08 % |
18-07-2025 09:15:00 Friday |
832.4 823.45 |
832.4 | 822.1 | 115416 |
| 127 | -1.85 -0.22 % |
17-07-2025 15:15:00 Thursday |
830.15 828.3 |
830.5 | 826.7 | 24778 |
| 128 | -0.4 -0.05 % |
17-07-2025 14:15:00 Thursday |
831.7 831.3 |
832.5 | 831.2 | 486 |
| 129 | 0.2 0.02 % |
17-07-2025 13:15:00 Thursday |
833.1 833.3 |
833.95 | 833.1 | 600 |
| 130 | -1.1 -0.13 % |
17-07-2025 12:15:00 Thursday |
833.6 832.5 |
833.6 | 832.45 | 2878 |
| 131 | -1.35 -0.16 % |
17-07-2025 11:15:00 Thursday |
837.8 836.45 |
837.8 | 836.4 | 1692 |
| 132 | 0.6 0.07 % |
17-07-2025 10:15:00 Thursday |
836 836.6 |
837.5 | 835.8 | 2426 |
| 133 | -3.55 -0.42 % |
17-07-2025 09:15:00 Thursday |
839 835.45 |
842.3 | 828.25 | 361395 |
| 134 | 0.5 0.06 % |
16-07-2025 15:15:00 Wednesday |
831.4 831.9 |
832 | 831.4 | 8262 |
| 135 | -0.3 -0.04 % |
16-07-2025 14:15:00 Wednesday |
833.5 833.2 |
833.5 | 833.05 | 5746 |
| 136 | 0.45 0.05 % |
16-07-2025 13:15:00 Wednesday |
832.95 833.4 |
833.5 | 832.65 | 17816 |
| 137 | 1.7 0.21 % |
16-07-2025 12:15:00 Wednesday |
825.25 826.95 |
827.5 | 825.15 | 25938 |
| 138 | -0.6 -0.07 % |
16-07-2025 11:15:00 Wednesday |
820.5 819.9 |
820.65 | 819.65 | 1099 |
| 139 | -0.35 -0.04 % |
16-07-2025 10:15:00 Wednesday |
819.35 819 |
819.6 | 818.6 | 2887 |
| 140 | 3.15 0.39 % |
16-07-2025 09:15:00 Wednesday |
816.5 819.65 |
823.8 | 815.15 | 203378 |
| 141 | -0.6 -0.07 % |
15-07-2025 15:15:00 Tuesday |
817 816.4 |
817 | 816.35 | 7470 |
| 142 | -0.1 -0.01 % |
15-07-2025 14:15:00 Tuesday |
815.3 815.2 |
815.3 | 815 | 1340 |
| 143 | -0.4 -0.05 % |
15-07-2025 13:15:00 Tuesday |
816.4 816 |
816.75 | 816 | 1284 |
| 144 | 0.1 0.01 % |
15-07-2025 12:15:00 Tuesday |
816.95 817.05 |
817.2 | 816.8 | 2744 |
| 145 | -0.05 -0.01 % |
15-07-2025 11:15:00 Tuesday |
817.1 817.05 |
817.2 | 816.8 | 1020 |
| 146 | -0.35 -0.04 % |
15-07-2025 10:15:00 Tuesday |
820.2 819.85 |
821 | 819.2 | 13021 |
| 147 | 10.2 1.26 % |
15-07-2025 09:15:00 Tuesday |
810.2 820.4 |
821 | 810.2 | 220284 |
| 148 | 0.05 0.01 % |
14-07-2025 15:15:00 Monday |
808.9 808.95 |
809.2 | 808.4 | 1785 |
| 149 | 0.2 0.02 % |
14-07-2025 14:15:00 Monday |
808.6 808.8 |
808.8 | 808.6 | 20 |
| 150 | 0.2 0.02 % |
14-07-2025 13:15:00 Monday |
808.75 808.95 |
808.95 | 808.75 | 176 |
| 151 | 0.25 0.03 % |
14-07-2025 12:15:00 Monday |
809.45 809.7 |
809.7 | 809.05 | 117 |
| 152 | 0.15 0.02 % |
14-07-2025 11:15:00 Monday |
811.95 812.1 |
812.1 | 811.65 | 625 |
| 153 | 0.1 0.01 % |
14-07-2025 10:15:00 Monday |
813.6 813.7 |
814.05 | 813.4 | 202 |
| 154 | 3.25 0.4 % |
14-07-2025 09:15:00 Monday |
810.4 813.65 |
815.6 | 808.25 | 38730 |
| 155 | -0.6 -0.07 % |
11-07-2025 15:15:00 Friday |
808.75 808.15 |
808.8 | 808.1 | 2406 |
| 156 | -0.25 -0.03 % |
11-07-2025 14:15:00 Friday |
809.25 809 |
810 | 809 | 408 |
| 157 | 0.05 0.01 % |
11-07-2025 13:15:00 Friday |
809.35 809.4 |
810.15 | 809.3 | 1340 |
| 158 | -0.6 -0.07 % |
11-07-2025 12:15:00 Friday |
806.5 805.9 |
806.7 | 805.9 | 512 |
| 159 | 0.4 0.05 % |
11-07-2025 11:15:00 Friday |
806.35 806.75 |
807 | 805.95 | 757 |
| 160 | -0.7 -0.09 % |
11-07-2025 10:15:00 Friday |
808.7 808 |
808.75 | 808 | 677 |
| 161 | 0.6 0.07 % |
11-07-2025 09:15:00 Friday |
808 808.6 |
812.6 | 806.25 | 77489 |
| 162 | -0.55 -0.07 % |
10-07-2025 15:15:00 Thursday |
808.1 807.55 |
808.3 | 807.55 | 5843 |
| 163 | 0 0 % |
10-07-2025 14:15:00 Thursday |
808.5 808.5 |
808.5 | 808.1 | 691 |
| 164 | -0.05 -0.01 % |
10-07-2025 13:15:00 Thursday |
808.4 808.35 |
808.7 | 808 | 375 |
| 165 | -0.55 -0.07 % |
10-07-2025 12:15:00 Thursday |
808.8 808.25 |
808.8 | 808.25 | 445 |
| 166 | -1.05 -0.13 % |
10-07-2025 11:15:00 Thursday |
812 810.95 |
812 | 810.55 | 12604 |
| 167 | 0 0 % |
10-07-2025 10:15:00 Thursday |
811.55 811.55 |
811.6 | 811.1 | 789 |
| 168 | -0.75 -0.09 % |
10-07-2025 09:15:00 Thursday |
812 811.25 |
813.75 | 809.7 | 30372 |
| 169 | -0.1 -0.01 % |
09-07-2025 15:15:00 Wednesday |
811 810.9 |
811.6 | 810.1 | 11986 |
| 170 | -0.1 -0.01 % |
09-07-2025 14:15:00 Wednesday |
811.2 811.1 |
811.45 | 809.3 | 34389 |
| 171 | 0.2 0.02 % |
09-07-2025 13:15:00 Wednesday |
811 811.2 |
811.8 | 810.45 | 13605 |
| 172 | 0.4 0.05 % |
09-07-2025 12:15:00 Wednesday |
810.6 811 |
811.25 | 809.9 | 15970 |
| 173 | -0.6 -0.07 % |
09-07-2025 11:15:00 Wednesday |
811.2 810.6 |
811.85 | 809.75 | 28415 |
| 174 | 0.2 0.02 % |
09-07-2025 10:15:00 Wednesday |
811 811.2 |
811.95 | 810.15 | 19010 |
| 175 | 1 0.12 % |
09-07-2025 09:15:00 Wednesday |
810 811 |
812.25 | 809.1 | 50526 |
| 176 | -0.5 -0.06 % |
08-07-2025 15:15:00 Tuesday |
812.9 812.4 |
813.85 | 811.8 | 164536 |
| 177 | -0.25 -0.03 % |
08-07-2025 14:15:00 Tuesday |
808.95 808.7 |
809.25 | 808.65 | 1655 |
| 178 | 0.25 0.03 % |
08-07-2025 13:15:00 Tuesday |
810.05 810.3 |
810.6 | 810.05 | 2172 |
| 179 | -0.15 -0.02 % |
08-07-2025 12:15:00 Tuesday |
807.75 807.6 |
807.75 | 807.15 | 495 |
| 180 | 0.35 0.04 % |
08-07-2025 11:15:00 Tuesday |
806.55 806.9 |
807.5 | 806.55 | 4669 |
| 181 | 0.25 0.03 % |
08-07-2025 10:15:00 Tuesday |
806.8 807.05 |
807.4 | 806.8 | 1315 |
| 182 | -1.9 -0.23 % |
08-07-2025 09:15:00 Tuesday |
808.95 807.05 |
810.8 | 806.35 | 65814 |
| 183 | 0.3 0.04 % |
07-07-2025 15:15:00 Monday |
806.8 807.1 |
807.55 | 806.25 | 6564 |
| 184 | 0.6 0.07 % |
07-07-2025 14:15:00 Monday |
805.8 806.4 |
807.6 | 805.6 | 25549 |
| 185 | -0.5 -0.06 % |
07-07-2025 13:15:00 Monday |
806.5 806 |
806.7 | 805.2 | 12322 |
| 186 | -0.6 -0.07 % |
07-07-2025 12:15:00 Monday |
808.2 807.6 |
808.2 | 807.3 | 1524 |
| 187 | -2.45 -0.3 % |
07-07-2025 11:15:00 Monday |
810.35 807.9 |
810.4 | 807.85 | 18832 |
| 188 | 0.2 0.02 % |
07-07-2025 10:15:00 Monday |
810.35 810.55 |
811 | 810.35 | 407 |
| 189 | -2.35 -0.29 % |
07-07-2025 09:15:00 Monday |
812.8 810.45 |
812.8 | 807 | 30717 |
| 190 | -0.4 -0.05 % |
04-07-2025 15:15:00 Friday |
812.2 811.8 |
812.45 | 811.5 | 6666 |
| 191 | 0.4 0.05 % |
04-07-2025 14:15:00 Friday |
807.3 807.7 |
807.75 | 806.9 | 1081 |
| 192 | 0.15 0.02 % |
04-07-2025 13:15:00 Friday |
807.8 807.95 |
808 | 807.75 | 711 |
| 193 | 0.1 0.01 % |
04-07-2025 12:15:00 Friday |
807 807.1 |
807.15 | 806.7 | 17734 |
| 194 | -0.2 -0.02 % |
04-07-2025 11:15:00 Friday |
807.7 807.5 |
807.95 | 807.45 | 321 |
| 195 | 0.3 0.04 % |
04-07-2025 10:15:00 Friday |
807 807.3 |
808.3 | 806.8 | 1806 |
| 196 | -3.15 -0.39 % |
04-07-2025 09:15:00 Friday |
810.25 807.1 |
810.25 | 805 | 75951 |
| 197 | -0.3 -0.04 % |
03-07-2025 15:15:00 Thursday |
807.7 807.4 |
807.7 | 807 | 3569 |
| 198 | 0.05 0.01 % |
03-07-2025 14:15:00 Thursday |
810.3 810.35 |
810.65 | 810 | 2544 |
| 199 | -0.15 -0.02 % |
03-07-2025 13:15:00 Thursday |
810.15 810 |
810.6 | 809.1 | 8607 |
| 200 | -1.15 -0.14 % |
03-07-2025 12:15:00 Thursday |
811.8 810.65 |
812.25 | 810.65 | 3833 |
| 201 | 0.35 0.04 % |
03-07-2025 11:15:00 Thursday |
811.15 811.5 |
812.25 | 811 | 2462 |
| 202 | -0.05 -0.01 % |
03-07-2025 10:15:00 Thursday |
811.15 811.1 |
813.7 | 810.05 | 43060 |
| 203 | -1.5 -0.18 % |
03-07-2025 09:15:00 Thursday |
813 811.5 |
815 | 809.65 | 93566 |
| 204 | -0.35 -0.04 % |
02-07-2025 15:15:00 Wednesday |
813.25 812.9 |
813.9 | 812.15 | 19294 |
| 205 | 3 0.37 % |
02-07-2025 14:15:00 Wednesday |
810.5 813.5 |
814 | 809.6 | 37636 |
| 206 | -3.5 -0.43 % |
02-07-2025 13:15:00 Wednesday |
814.5 811 |
814.65 | 809.1 | 32366 |
| 207 | -0.7 -0.09 % |
02-07-2025 12:15:00 Wednesday |
815.3 814.6 |
815.5 | 814.05 | 9734 |
| 208 | -1.8 -0.22 % |
02-07-2025 11:15:00 Wednesday |
816.8 815 |
818.3 | 814.8 | 18223 |
| 209 | -0.3 -0.04 % |
02-07-2025 10:15:00 Wednesday |
817.5 817.2 |
818.8 | 816.2 | 23659 |
| 210 | -3.2 -0.39 % |
02-07-2025 09:15:00 Wednesday |
820.7 817.5 |
824.35 | 816.55 | 50724 |
| 211 | -0.45 -0.05 % |
01-07-2025 15:15:00 Tuesday |
820.7 820.25 |
820.85 | 819.7 | 30330 |
| 212 | 0.75 0.09 % |
01-07-2025 14:15:00 Tuesday |
820.2 820.95 |
821.05 | 819.95 | 12948 |
| 213 | -0.4 -0.05 % |
01-07-2025 13:15:00 Tuesday |
823.7 823.3 |
823.7 | 822.75 | 711 |
| 214 | 5.6 0.68 % |
01-07-2025 12:15:00 Tuesday |
818.1 823.7 |
824.95 | 817.85 | 61191 |
| 215 | -1.65 -0.2 % |
01-07-2025 11:15:00 Tuesday |
819.4 817.75 |
820.8 | 816.9 | 40798 |
| 216 | 4.4 0.54 % |
01-07-2025 10:15:00 Tuesday |
815.4 819.8 |
819.8 | 813.25 | 44200 |
| 217 | -4.85 -0.59 % |
01-07-2025 09:15:00 Tuesday |
820.35 815.5 |
821 | 815.15 | 150196 |
| 218 | 0.55 0.07 % |
30-06-2025 15:15:00 Monday |
820 820.55 |
821 | 819.65 | 34400 |
| 219 | 2.7 0.33 % |
30-06-2025 14:15:00 Monday |
817.6 820.3 |
820.85 | 817.5 | 54496 |
| 220 | -0.4 -0.05 % |
30-06-2025 13:15:00 Monday |
818.5 818.1 |
819.95 | 816.5 | 29546 |
| 221 | -0.3 -0.04 % |
30-06-2025 12:15:00 Monday |
818.8 818.5 |
819.6 | 817.6 | 43813 |
| 222 | 2.1 0.26 % |
30-06-2025 11:15:00 Monday |
817.05 819.15 |
819.9 | 816.2 | 62453 |
| 223 | 0.7 0.09 % |
30-06-2025 10:15:00 Monday |
816.75 817.45 |
820.35 | 816 | 91629 |
| 224 | 7.55 0.93 % |
30-06-2025 09:15:00 Monday |
808.95 816.5 |
817.65 | 807.05 | 159224 |
| 225 | 0.45 0.06 % |
27-06-2025 15:15:00 Friday |
805.3 805.75 |
805.75 | 805.05 | 7692 |
| 226 | 0 0 % |
27-06-2025 14:15:00 Friday |
804.45 804.45 |
804.55 | 804.05 | 403 |
| 227 | 0.2 0.02 % |
27-06-2025 13:15:00 Friday |
803.8 804 |
804 | 803.3 | 2033 |
| 228 | 0.25 0.03 % |
27-06-2025 12:15:00 Friday |
804.25 804.5 |
805 | 804 | 1002 |
| 229 | -0.55 -0.07 % |
27-06-2025 11:15:00 Friday |
804.8 804.25 |
805.3 | 804.25 | 2018 |
| 230 | -0.1 -0.01 % |
27-06-2025 10:15:00 Friday |
806.1 806 |
806.6 | 805.2 | 4678 |
| 231 | 0.45 0.06 % |
27-06-2025 09:15:00 Friday |
806 806.45 |
809.5 | 802.4 | 263244 |
| 232 | -0.4 -0.05 % |
26-06-2025 15:15:00 Thursday |
797.2 796.8 |
797.45 | 796.65 | 4575 |
| 233 | 0.4 0.05 % |
26-06-2025 14:15:00 Thursday |
795.4 795.8 |
795.9 | 795.1 | 10896 |
| 234 | 0.4 0.05 % |
26-06-2025 13:15:00 Thursday |
794.3 794.7 |
794.9 | 794.3 | 1833 |
| 235 | -0.45 -0.06 % |
26-06-2025 12:15:00 Thursday |
795 794.55 |
795.35 | 792.45 | 149693 |
| 236 | 2.3 0.29 % |
26-06-2025 11:15:00 Thursday |
792 794.3 |
795 | 791.5 | 37672 |
| 237 | -0.3 -0.04 % |
26-06-2025 10:15:00 Thursday |
797.2 796.9 |
797.5 | 796.2 | 4767 |
| 238 | -5.5 -0.69 % |
26-06-2025 09:15:00 Thursday |
802.7 797.2 |
803.45 | 797 | 56374 |
| 239 | 0.3 0.04 % |
25-06-2025 15:15:00 Wednesday |
799.7 800 |
800.2 | 799.5 | 3734 |
| 240 | -0.5 -0.06 % |
25-06-2025 14:15:00 Wednesday |
802.65 802.15 |
802.65 | 802 | 1309 |
| 241 | 0.05 0.01 % |
25-06-2025 13:15:00 Wednesday |
802.6 802.65 |
803.3 | 802.2 | 3110 |
| 242 | 1.95 0.24 % |
25-06-2025 12:15:00 Wednesday |
800.5 802.45 |
802.9 | 799.7 | 17658 |
| 243 | 3.25 0.41 % |
25-06-2025 11:15:00 Wednesday |
796.9 800.15 |
801.4 | 796.9 | 74423 |
| 244 | -0.9 -0.11 % |
25-06-2025 10:15:00 Wednesday |
798.2 797.3 |
798.7 | 796.85 | 17677 |
| 245 | -0.85 -0.11 % |
25-06-2025 09:15:00 Wednesday |
799 798.15 |
805 | 796.1 | 36337 |
| 246 | 0.9 0.11 % |
24-06-2025 15:15:00 Tuesday |
794.85 795.75 |
796.35 | 794.5 | 99824 |
| 247 | 0.25 0.03 % |
24-06-2025 14:15:00 Tuesday |
794.6 794.85 |
796.7 | 793.6 | 472101 |
| 248 | -7.55 -0.94 % |
24-06-2025 13:15:00 Tuesday |
801.8 794.25 |
802.15 | 794.1 | 79210 |
| 249 | -4.4 -0.55 % |
24-06-2025 12:15:00 Tuesday |
806.15 801.75 |
806.25 | 800.2 | 107418 |
| 250 | 1.85 0.23 % |
24-06-2025 11:15:00 Tuesday |
804.35 806.2 |
806.5 | 803.75 | 62883 |
| 251 | 1.35 0.17 % |
24-06-2025 10:15:00 Tuesday |
803 804.35 |
804.4 | 801.35 | 45162 |
| 252 | 4.2 0.53 % |
24-06-2025 09:15:00 Tuesday |
798.5 802.7 |
803.9 | 797.5 | 69125 |
| 253 | 0.3 0.04 % |
23-06-2025 15:15:00 Monday |
790 790.3 |
790.45 | 789.45 | 6976 |
| 254 | -2.25 -0.28 % |
23-06-2025 14:15:00 Monday |
792.7 790.45 |
792.7 | 789.55 | 17343 |
| 255 | 2.25 0.28 % |
23-06-2025 13:15:00 Monday |
790.35 792.6 |
793.2 | 790.25 | 13215 |
| 256 | -0.7 -0.09 % |
23-06-2025 12:15:00 Monday |
791.05 790.35 |
791.7 | 789.45 | 15560 |
| 257 | -0.45 -0.06 % |
23-06-2025 11:15:00 Monday |
791.5 791.05 |
792.45 | 790.2 | 85240 |
| 258 | 1.4 0.18 % |
23-06-2025 10:15:00 Monday |
790.45 791.85 |
792.55 | 789.95 | 22691 |
| 259 | -0.1 -0.01 % |
23-06-2025 09:15:00 Monday |
790.2 790.1 |
794.6 | 788.45 | 49519 |
| 260 | -1.15 -0.14 % |
20-06-2025 15:15:00 Friday |
796.8 795.65 |
797 | 794.8 | 10968 |
| 261 | 2.1 0.26 % |
20-06-2025 14:15:00 Friday |
794.4 796.5 |
797 | 793.8 | 27801 |
| 262 | -0.35 -0.04 % |
20-06-2025 13:15:00 Friday |
794.95 794.6 |
795.75 | 793.5 | 16057 |
| 263 | -1.25 -0.16 % |
20-06-2025 12:15:00 Friday |
796.2 794.95 |
796.2 | 793.55 | 63002 |
| 264 | 0.4 0.05 % |
20-06-2025 11:15:00 Friday |
795.45 795.85 |
799.1 | 794.9 | 24106 |
| 265 | 6.6 0.84 % |
20-06-2025 10:15:00 Friday |
788.75 795.35 |
795.35 | 788.75 | 37077 |
| 266 | 0.65 0.08 % |
20-06-2025 09:15:00 Friday |
787.95 788.6 |
791.45 | 786.3 | 44972 |
| 267 | -2.65 -0.34 % |
19-06-2025 15:15:00 Thursday |
785.45 782.8 |
785.55 | 782.8 | 11523 |
| 268 | -1.7 -0.22 % |
19-06-2025 14:15:00 Thursday |
787.15 785.45 |
787.85 | 784.75 | 12260 |
| 269 | 1.75 0.22 % |
19-06-2025 13:15:00 Thursday |
785.25 787 |
787.4 | 784.25 | 11460 |
| 270 | -0.35 -0.04 % |
19-06-2025 12:15:00 Thursday |
785.85 785.5 |
786.6 | 784.3 | 19161 |
| 271 | 1 0.13 % |
19-06-2025 11:15:00 Thursday |
784.5 785.5 |
786.9 | 784 | 100031 |
| 272 | 2.6 0.33 % |
19-06-2025 10:15:00 Thursday |
782.15 784.75 |
784.75 | 781.5 | 22259 |
| 273 | -10.7 -1.35 % |
19-06-2025 09:15:00 Thursday |
792.85 782.15 |
793.2 | 782.15 | 56499 |
| 274 | -2.05 -0.26 % |
18-06-2025 15:15:00 Wednesday |
792.05 790 |
792.55 | 790 | 8180 |
| 275 | 2.95 0.37 % |
18-06-2025 14:15:00 Wednesday |
789.25 792.2 |
792.2 | 788.35 | 19117 |
| 276 | -0.35 -0.04 % |
18-06-2025 13:15:00 Wednesday |
789.6 789.25 |
791 | 788.55 | 9586 |
| 277 | -1.9 -0.24 % |
18-06-2025 12:15:00 Wednesday |
791.55 789.65 |
792.2 | 788.5 | 18231 |
| 278 | -0.1 -0.01 % |
18-06-2025 11:15:00 Wednesday |
791.65 791.55 |
792.15 | 789.45 | 18065 |
| 279 | -2.5 -0.31 % |
18-06-2025 10:15:00 Wednesday |
793.95 791.45 |
794.3 | 790.5 | 25885 |
| 280 | 1.85 0.23 % |
18-06-2025 09:15:00 Wednesday |
792.1 793.95 |
795.5 | 791.15 | 31848 |
| 281 | -0.85 -0.11 % |
17-06-2025 15:15:00 Tuesday |
792.85 792 |
793.15 | 791.4 | 196877 |
| 282 | -1 -0.13 % |
17-06-2025 14:15:00 Tuesday |
793.6 792.6 |
793.95 | 790.75 | 464371 |
| 283 | 1.85 0.23 % |
17-06-2025 13:15:00 Tuesday |
792.15 794 |
794 | 792.15 | 99121 |
| 284 | -2.8 -0.35 % |
17-06-2025 12:15:00 Tuesday |
795.1 792.3 |
795.15 | 790.8 | 209451 |
| 285 | 0.05 0.01 % |
17-06-2025 11:15:00 Tuesday |
794.65 794.7 |
795.8 | 794.15 | 18652 |
| 286 | 0.65 0.08 % |
17-06-2025 10:15:00 Tuesday |
795.55 796.2 |
796.35 | 795.45 | 1695 |
| 287 | 2.05 0.26 % |
17-06-2025 09:15:00 Tuesday |
793.5 795.55 |
798.8 | 792.8 | 84828 |
| 288 | -0.5 -0.06 % |
16-06-2025 15:15:00 Monday |
793.3 792.8 |
793.4 | 792.75 | 3762 |
| 289 | -0.45 -0.06 % |
16-06-2025 14:15:00 Monday |
795.2 794.75 |
795.35 | 794.1 | 13976 |
| 290 | 0.65 0.08 % |
16-06-2025 13:15:00 Monday |
791.95 792.6 |
793 | 791.6 | 37785 |
| 291 | -0.3 -0.04 % |
16-06-2025 12:15:00 Monday |
792 791.7 |
792.4 | 791.25 | 1953 |
| 292 | 0.4 0.05 % |
16-06-2025 11:15:00 Monday |
789.5 789.9 |
790.25 | 789.35 | 961 |
| 293 | 1.3 0.17 % |
16-06-2025 10:15:00 Monday |
786.6 787.9 |
789.1 | 786.6 | 10549 |
| 294 | -5.95 -0.75 % |
16-06-2025 09:15:00 Monday |
792.55 786.6 |
794.35 | 786.35 | 118470 |
| 295 | 1.65 0.21 % |
13-06-2025 15:15:00 Friday |
792 793.65 |
793.75 | 791.6 | 21475 |
| 296 | -0.6 -0.08 % |
13-06-2025 14:15:00 Friday |
792.6 792 |
794.7 | 791.05 | 54468 |
| 297 | 1.8 0.23 % |
13-06-2025 13:15:00 Friday |
790.9 792.7 |
793.5 | 790.8 | 20329 |
| 298 | -0.4 -0.05 % |
13-06-2025 12:15:00 Friday |
791.2 790.8 |
792.85 | 790.4 | 71401 |
| 299 | 0 0 % |
13-06-2025 11:15:00 Friday |
791 791 |
791.8 | 789.1 | 57494 |
| 300 | -2.05 -0.26 % |
13-06-2025 10:15:00 Friday |
793.35 791.3 |
793.85 | 790.7 | 44819 |
| 301 | 3.75 0.47 % |
13-06-2025 09:15:00 Friday |
789.75 793.5 |
796.2 | 788.9 | 89478 |
| 302 | -1.95 -0.24 % |
12-06-2025 15:15:00 Thursday |
806 804.05 |
806.5 | 803.05 | 8793 |
| 303 | 3.3 0.41 % |
12-06-2025 14:15:00 Thursday |
802.7 806 |
808.55 | 802.7 | 40499 |
| 304 | -8 -0.99 % |
12-06-2025 13:15:00 Thursday |
810.65 802.65 |
811.2 | 801.25 | 41525 |
| 305 | -1.25 -0.15 % |
12-06-2025 12:15:00 Thursday |
811.85 810.6 |
813.3 | 809.4 | 13808 |
| 306 | -1.25 -0.15 % |
12-06-2025 11:15:00 Thursday |
812.9 811.65 |
814.7 | 810.8 | 18659 |
| 307 | 1.15 0.14 % |
12-06-2025 10:15:00 Thursday |
811.75 812.9 |
813.25 | 811.05 | 11425 |
| 308 | -3.85 -0.47 % |
12-06-2025 09:15:00 Thursday |
816 812.15 |
816.55 | 810.7 | 44892 |
| 309 | -0.7 -0.09 % |
11-06-2025 15:15:00 Wednesday |
815.7 815 |
815.95 | 815 | 2107 |
| 310 | 0.35 0.04 % |
11-06-2025 14:15:00 Wednesday |
814 814.35 |
814.8 | 813.95 | 2359 |
| 311 | 0 0 % |
11-06-2025 13:15:00 Wednesday |
820 820 |
820.1 | 819.6 | 629 |
| 312 | -0.05 -0.01 % |
11-06-2025 12:15:00 Wednesday |
819.85 819.8 |
820.3 | 819.8 | 389 |
| 313 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
820 820 |
820.35 | 819.9 | 336 |
| 314 | 0.55 0.07 % |
11-06-2025 10:15:00 Wednesday |
819 819.55 |
819.6 | 818.65 | 2988 |
| 315 | 1.5 0.18 % |
11-06-2025 09:15:00 Wednesday |
817.05 818.55 |
819.75 | 813 | 62304 |
| 316 | -0.15 -0.02 % |
10-06-2025 15:15:00 Tuesday |
817.3 817.15 |
817.35 | 816.55 | 14392 |
| 317 | -0.45 -0.06 % |
10-06-2025 14:15:00 Tuesday |
817.45 817 |
817.45 | 817 | 476 |
| 318 | 0 0 % |
10-06-2025 13:15:00 Tuesday |
817.45 817.45 |
818.65 | 816.75 | 71240 |
| 319 | -0.55 -0.07 % |
10-06-2025 12:15:00 Tuesday |
817 816.45 |
817.35 | 816.4 | 929 |
| 320 | -0.3 -0.04 % |
10-06-2025 11:15:00 Tuesday |
817.1 816.8 |
817.5 | 816.35 | 678 |
| 321 | 0.05 0.01 % |
10-06-2025 10:15:00 Tuesday |
820.2 820.25 |
820.8 | 820 | 3448 |
| 322 | -2.1 -0.26 % |
10-06-2025 09:15:00 Tuesday |
821.95 819.85 |
821.95 | 818.5 | 52529 |
| 323 | 0.15 0.02 % |
09-06-2025 15:15:00 Monday |
819.85 820 |
820.5 | 819.4 | 31529 |
| 324 | -1.15 -0.14 % |
09-06-2025 14:15:00 Monday |
821.1 819.95 |
821.8 | 819.55 | 50471 |
| 325 | 1.1 0.13 % |
09-06-2025 13:15:00 Monday |
822.5 823.6 |
824.4 | 822.5 | 23849 |
| 326 | 2.9 0.35 % |
09-06-2025 12:15:00 Monday |
820 822.9 |
822.9 | 819.4 | 33436 |
| 327 | 0.35 0.04 % |
09-06-2025 11:15:00 Monday |
820.1 820.45 |
820.5 | 820 | 3307 |
| 328 | -0.45 -0.05 % |
09-06-2025 10:15:00 Monday |
820.15 819.7 |
820.25 | 819.5 | 3699 |
| 329 | 3.05 0.37 % |
09-06-2025 09:15:00 Monday |
817.1 820.15 |
821.5 | 815.6 | 151221 |
| 330 | -0.5 -0.06 % |
06-06-2025 15:15:00 Friday |
813.1 812.6 |
813.7 | 812.6 | 6954 |
| 331 | -0.25 -0.03 % |
06-06-2025 14:15:00 Friday |
811.85 811.6 |
811.95 | 811.4 | 4750 |
| 332 | 0.15 0.02 % |
06-06-2025 13:15:00 Friday |
812.35 812.5 |
812.75 | 811.8 | 10769 |
| 333 | 0.7 0.09 % |
06-06-2025 12:15:00 Friday |
814.1 814.8 |
815.35 | 814.1 | 18940 |
| 334 | 1.15 0.14 % |
06-06-2025 11:15:00 Friday |
812.7 813.85 |
813.95 | 812.65 | 4368 |
| 335 | -2.6 -0.32 % |
06-06-2025 10:15:00 Friday |
806.1 803.5 |
806.1 | 803.2 | 14237 |
| 336 | -0.1 -0.01 % |
06-06-2025 09:15:00 Friday |
806.1 806 |
813.35 | 802.9 | 169908 |
| 337 | 0.45 0.06 % |
05-06-2025 15:15:00 Thursday |
806.4 806.85 |
806.85 | 806.3 | 2292 |
| 338 | -0.25 -0.03 % |
05-06-2025 14:15:00 Thursday |
803.8 803.55 |
803.8 | 803.55 | 147 |
| 339 | 0.25 0.03 % |
05-06-2025 13:15:00 Thursday |
807 807.25 |
807.45 | 806.8 | 1238 |
| 340 | -2.15 -0.26 % |
05-06-2025 12:15:00 Thursday |
811.75 809.6 |
811.9 | 809.6 | 3351 |
| 341 | -0.7 -0.09 % |
05-06-2025 11:15:00 Thursday |
807.7 807 |
807.7 | 807 | 590 |
| 342 | -0.5 -0.06 % |
05-06-2025 10:15:00 Thursday |
805.65 805.15 |
806.3 | 805.15 | 3449 |
| 343 | -3.2 -0.4 % |
05-06-2025 09:15:00 Thursday |
809 805.8 |
809.1 | 805.05 | 53277 |
| 344 | -0.8 -0.1 % |
04-06-2025 15:15:00 Wednesday |
806.9 806.1 |
806.9 | 806 | 3222 |
| 345 | -0.3 -0.04 % |
04-06-2025 14:15:00 Wednesday |
808.3 808 |
808.3 | 808 | 108 |
| 346 | -0.05 -0.01 % |
04-06-2025 13:15:00 Wednesday |
807 806.95 |
807.1 | 806.7 | 706 |
| 347 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
806.9 806.9 |
807.3 | 806.9 | 213 |
| 348 | -0.2 -0.02 % |
04-06-2025 11:15:00 Wednesday |
808.4 808.2 |
808.4 | 807.45 | 169 |
| 349 | -0.25 -0.03 % |
04-06-2025 10:15:00 Wednesday |
807.85 807.6 |
808.2 | 807.6 | 189 |
| 350 | -6.9 -0.85 % |
04-06-2025 09:15:00 Wednesday |
815.1 808.2 |
815.95 | 805.9 | 46171 |
| 351 | 0.2 0.02 % |
03-06-2025 15:15:00 Tuesday |
808.85 809.05 |
810.45 | 808.3 | 83315 |
| 352 | -0.25 -0.03 % |
03-06-2025 14:15:00 Tuesday |
809.85 809.6 |
810.45 | 808.55 | 57382 |
| 353 | -2.45 -0.3 % |
03-06-2025 13:15:00 Tuesday |
807.85 805.4 |
808 | 805.2 | 8602 |
| 354 | -0.1 -0.01 % |
03-06-2025 12:15:00 Tuesday |
810.65 810.55 |
811.05 | 809.8 | 462 |
| 355 | 0.1 0.01 % |
03-06-2025 11:15:00 Tuesday |
810.7 810.8 |
811.5 | 810.2 | 6786 |
| 356 | 0.7 0.09 % |
03-06-2025 10:15:00 Tuesday |
813.7 814.4 |
814.45 | 812.7 | 34580 |
| 357 | -3.2 -0.39 % |
03-06-2025 09:15:00 Tuesday |
816.9 813.7 |
817.95 | 811 | 90430 |
| 358 | -0.5 -0.06 % |
02-06-2025 15:15:00 Monday |
814 813.5 |
814 | 812.7 | 35069 |
| 359 | -0.6 -0.07 % |
02-06-2025 14:15:00 Monday |
815.2 814.6 |
815.45 | 814.35 | 4541 |
| 360 | -0.85 -0.1 % |
02-06-2025 13:15:00 Monday |
818.85 818 |
818.85 | 818 | 5363 |
| 361 | -1.65 -0.2 % |
02-06-2025 12:15:00 Monday |
817.85 816.2 |
818.1 | 816.2 | 5923 |
| 362 | 0.5 0.06 % |
02-06-2025 11:15:00 Monday |
816.5 817 |
817 | 816 | 4911 |
| 363 | -0.3 -0.04 % |
02-06-2025 10:15:00 Monday |
813.6 813.3 |
814.1 | 812.95 | 4940 |
| 364 | 1.5 0.18 % |
02-06-2025 09:15:00 Monday |
812.1 813.6 |
817.7 | 809.1 | 348631 |
| 365 | 1.15 0.14 % |
30-05-2025 15:15:00 Friday |
812.05 813.2 |
813.75 | 811.45 | 30996 |
| 366 | 0.7 0.09 % |
30-05-2025 14:15:00 Friday |
806.5 807.2 |
807.2 | 806.25 | 4086 |
| 367 | 4.1 0.51 % |
30-05-2025 13:15:00 Friday |
802.2 806.3 |
806.3 | 802.2 | 19264 |
| 368 | -0.05 -0.01 % |
30-05-2025 12:15:00 Friday |
794.85 794.8 |
794.85 | 794 | 315 |
| 369 | -0.1 -0.01 % |
30-05-2025 11:15:00 Friday |
793.8 793.7 |
794.45 | 793.4 | 1192 |
| 370 | -0.05 -0.01 % |
30-05-2025 10:15:00 Friday |
795.2 795.15 |
795.7 | 794.7 | 1620 |
| 371 | -1.85 -0.23 % |
30-05-2025 09:15:00 Friday |
797.35 795.5 |
800 | 795 | 65912 |
| 372 | 0.3 0.04 % |
29-05-2025 15:15:00 Thursday |
797.85 798.15 |
798.5 | 797.1 | 19223 |
| 373 | -0.05 -0.01 % |
29-05-2025 14:15:00 Thursday |
792.9 792.85 |
793.1 | 792.5 | 3366 |
| 374 | -0.1 -0.01 % |
29-05-2025 13:15:00 Thursday |
793.45 793.35 |
793.45 | 793 | 362 |
| 375 | 0.15 0.02 % |
29-05-2025 12:15:00 Thursday |
792.9 793.05 |
793.3 | 792.85 | 776 |
| 376 | -0.05 -0.01 % |
29-05-2025 11:15:00 Thursday |
792.6 792.55 |
792.9 | 792.15 | 11791 |
| 377 | 0.45 0.06 % |
29-05-2025 10:15:00 Thursday |
795.45 795.9 |
796.2 | 795 | 2954 |
| 378 | -1.7 -0.21 % |
29-05-2025 09:15:00 Thursday |
797.1 795.4 |
800 | 794.15 | 43792 |
| 379 | -0.2 -0.03 % |
28-05-2025 15:15:00 Wednesday |
796.8 796.6 |
796.9 | 796.05 | 4306 |
| 380 | 0.15 0.02 % |
28-05-2025 14:15:00 Wednesday |
796.3 796.45 |
796.45 | 796.1 | 795 |
| 381 | 0.15 0.02 % |
28-05-2025 13:15:00 Wednesday |
796.8 796.95 |
797.45 | 796.55 | 1465 |
| 382 | 0.55 0.07 % |
28-05-2025 12:15:00 Wednesday |
795 795.55 |
795.55 | 795 | 448 |
| 383 | -0.15 -0.02 % |
28-05-2025 11:15:00 Wednesday |
797.65 797.5 |
798.65 | 797.5 | 6399 |
| 384 | -0.65 -0.08 % |
28-05-2025 10:15:00 Wednesday |
795.15 794.5 |
795.15 | 794.35 | 1629 |
| 385 | 1.15 0.14 % |
28-05-2025 09:15:00 Wednesday |
794 795.15 |
798 | 792.9 | 67533 |
| 386 | 0.35 0.04 % |
27-05-2025 15:15:00 Tuesday |
794.05 794.4 |
794.5 | 793.1 | 168253 |
| 387 | 0.05 0.01 % |
27-05-2025 14:15:00 Tuesday |
794.1 794.15 |
795.55 | 792.5 | 284915 |
| 388 | -2.2 -0.28 % |
27-05-2025 13:15:00 Tuesday |
796.6 794.4 |
797.55 | 793.3 | 172746 |
| 389 | -4.05 -0.51 % |
27-05-2025 12:15:00 Tuesday |
800.4 796.35 |
801 | 795.85 | 83480 |
| 390 | 4.5 0.57 % |
27-05-2025 11:15:00 Tuesday |
796 800.5 |
801.15 | 796 | 212731 |
| 391 | 4.3 0.54 % |
27-05-2025 10:15:00 Tuesday |
791.7 796 |
797 | 790.55 | 74295 |
| 392 | -2.8 -0.35 % |
27-05-2025 09:15:00 Tuesday |
794.15 791.35 |
796 | 789.75 | 124887 |
| 393 | -0.85 -0.11 % |
26-05-2025 15:15:00 Monday |
794.6 793.75 |
794.65 | 793.7 | 9824 |
| 394 | -0.55 -0.07 % |
26-05-2025 14:15:00 Monday |
795.2 794.65 |
795.65 | 793.8 | 48277 |
| 395 | 0.45 0.06 % |
26-05-2025 13:15:00 Monday |
794.25 794.7 |
795.35 | 793.5 | 41522 |
| 396 | 1.2 0.15 % |
26-05-2025 12:15:00 Monday |
793.05 794.25 |
794.9 | 792.8 | 9040 |
| 397 | 0.25 0.03 % |
26-05-2025 11:15:00 Monday |
792.75 793 |
794.55 | 791.75 | 37900 |
| 398 | -1.8 -0.23 % |
26-05-2025 10:15:00 Monday |
794.6 792.8 |
795 | 789.3 | 45612 |
| 399 | 2.75 0.35 % |
26-05-2025 09:15:00 Monday |
791.45 794.2 |
797.55 | 791.45 | 51266 |
| 400 | -1 -0.13 % |
23-05-2025 15:15:00 Friday |
791 790 |
791 | 789.45 | 31641 |
| 401 | -1.55 -0.2 % |
23-05-2025 14:15:00 Friday |
792.25 790.7 |
792.9 | 790 | 61679 |
| 402 | -0.1 -0.01 % |
23-05-2025 13:15:00 Friday |
792.1 792 |
793.2 | 790.5 | 39685 |
| 403 | -0.2 -0.03 % |
23-05-2025 12:15:00 Friday |
791.9 791.7 |
794.8 | 791.7 | 86748 |
| 404 | 0.95 0.12 % |
23-05-2025 11:15:00 Friday |
790.65 791.6 |
792 | 788.05 | 58038 |
| 405 | 2.55 0.32 % |
23-05-2025 10:15:00 Friday |
787.9 790.45 |
791.2 | 786.4 | 77819 |
| 406 | 1.1 0.14 % |
23-05-2025 09:15:00 Friday |
787.2 788.3 |
791.5 | 786.4 | 97740 |
| 407 | 0.95 0.12 % |
22-05-2025 15:15:00 Thursday |
785.05 786 |
786.4 | 784.5 | 21391 |
| 408 | 2.5 0.32 % |
22-05-2025 14:15:00 Thursday |
782.8 785.3 |
786 | 780.6 | 62182 |
| 409 | -2.25 -0.29 % |
22-05-2025 13:15:00 Thursday |
784.9 782.65 |
785.2 | 781.35 | 44143 |
| 410 | 0.5 0.06 % |
22-05-2025 12:15:00 Thursday |
784.4 784.9 |
785.2 | 783.15 | 56355 |
| 411 | -1.1 -0.14 % |
22-05-2025 11:15:00 Thursday |
785.5 784.4 |
785.8 | 783.2 | 63171 |
| 412 | 0.7 0.09 % |
22-05-2025 10:15:00 Thursday |
785.05 785.75 |
787.4 | 785 | 70709 |
| 413 | -3.65 -0.46 % |
22-05-2025 09:15:00 Thursday |
788.9 785.25 |
788.9 | 784.25 | 69764 |
| 414 | 0.85 0.11 % |
21-05-2025 15:15:00 Wednesday |
787.1 787.95 |
787.95 | 786.6 | 11809 |
| 415 | 0.45 0.06 % |
21-05-2025 14:15:00 Wednesday |
786.3 786.75 |
787.8 | 785.85 | 26347 |
| 416 | 0.85 0.11 % |
21-05-2025 13:15:00 Wednesday |
785.45 786.3 |
787.95 | 784 | 56107 |
| 417 | 3.9 0.5 % |
21-05-2025 12:15:00 Wednesday |
781.15 785.05 |
785.6 | 779.4 | 33720 |
| 418 | -7.35 -0.93 % |
21-05-2025 11:15:00 Wednesday |
788.75 781.4 |
788.9 | 781.2 | 30673 |
| 419 | -0.55 -0.07 % |
21-05-2025 10:15:00 Wednesday |
789.5 788.95 |
790.7 | 787.25 | 19710 |
| 420 | 2.65 0.34 % |
21-05-2025 09:15:00 Wednesday |
786.5 789.15 |
789.15 | 781.85 | 81394 |
| 421 | 0.5 0.06 % |
20-05-2025 15:15:00 Tuesday |
786.45 786.95 |
786.95 | 784.8 | 17874 |
| 422 | 0.45 0.06 % |
20-05-2025 14:15:00 Tuesday |
786 786.45 |
787.2 | 784 | 110178 |
| 423 | -3.7 -0.47 % |
20-05-2025 13:15:00 Tuesday |
789.55 785.85 |
789.95 | 785.4 | 89281 |
| 424 | -2.35 -0.3 % |
20-05-2025 12:15:00 Tuesday |
791.6 789.25 |
792.75 | 788.65 | 63799 |
| 425 | -1.2 -0.15 % |
20-05-2025 11:15:00 Tuesday |
792.45 791.25 |
793 | 790.6 | 43288 |
| 426 | -0.55 -0.07 % |
20-05-2025 10:15:00 Tuesday |
793.5 792.95 |
795.45 | 792 | 47072 |
| 427 | -4.75 -0.6 % |
20-05-2025 09:15:00 Tuesday |
798.25 793.5 |
799.65 | 791.25 | 68382 |
| 428 | 0.25 0.03 % |
19-05-2025 15:15:00 Monday |
794.7 794.95 |
795.05 | 794.3 | 10526 |
| 429 | 0.85 0.11 % |
19-05-2025 14:15:00 Monday |
794.75 795.6 |
795.6 | 794.45 | 634 |
| 430 | 0.3 0.04 % |
19-05-2025 13:15:00 Monday |
798.7 799 |
799.3 | 798.4 | 588 |
| 431 | 0.8 0.1 % |
19-05-2025 12:15:00 Monday |
797.7 798.5 |
798.5 | 796.35 | 22406 |
| 432 | 2 0.25 % |
19-05-2025 11:15:00 Monday |
798 800 |
800.35 | 798 | 4370 |
| 433 | 0.05 0.01 % |
19-05-2025 10:15:00 Monday |
796.45 796.5 |
797.4 | 795.9 | 7435 |
| 434 | 3.5 0.44 % |
19-05-2025 09:15:00 Monday |
792.95 796.45 |
797.5 | 791.85 | 80394 |
| 435 | 0.05 0.01 % |
16-05-2025 15:15:00 Friday |
792.3 792.35 |
792.35 | 791.3 | 64576 |
| 436 | -0.65 -0.08 % |
16-05-2025 14:15:00 Friday |
793 792.35 |
793.9 | 791.5 | 133843 |
| 437 | -0.1 -0.01 % |
16-05-2025 13:15:00 Friday |
793.35 793.25 |
793.7 | 792.2 | 26763 |
| 438 | 0.6 0.08 % |
16-05-2025 12:15:00 Friday |
792.4 793 |
794 | 790.6 | 60398 |
| 439 | -1.95 -0.25 % |
16-05-2025 11:15:00 Friday |
794.35 792.4 |
794.6 | 792 | 98613 |
| 440 | -1.7 -0.21 % |
16-05-2025 10:15:00 Friday |
796.05 794.35 |
797.5 | 793.2 | 107318 |
| 441 | -8.75 -1.09 % |
16-05-2025 09:15:00 Friday |
804.8 796.05 |
804.8 | 794.05 | 150332 |
| 442 | 0.75 0.09 % |
15-05-2025 15:15:00 Thursday |
807.2 807.95 |
808.45 | 807 | 33572 |
| 443 | 1 0.12 % |
15-05-2025 14:15:00 Thursday |
806.2 807.2 |
809.5 | 804.2 | 67420 |
| 444 | 3.9 0.49 % |
15-05-2025 13:15:00 Thursday |
802 805.9 |
807.35 | 800.7 | 155109 |
| 445 | 5.7 0.72 % |
15-05-2025 12:15:00 Thursday |
796.3 802 |
802 | 795.5 | 209117 |
| 446 | -0.2 -0.03 % |
15-05-2025 11:15:00 Thursday |
796.5 796.3 |
798 | 794.55 | 137605 |
| 447 | 0 0 % |
15-05-2025 10:15:00 Thursday |
796.95 796.95 |
802.75 | 796.15 | 165824 |
| 448 | -7.85 -0.98 % |
15-05-2025 09:15:00 Thursday |
804.85 797 |
805.7 | 795 | 130985 |
| 449 | 1.9 0.24 % |
14-05-2025 15:15:00 Wednesday |
800.75 802.65 |
802.65 | 800 | 34940 |
| 450 | 2.1 0.26 % |
14-05-2025 14:15:00 Wednesday |
798.65 800.75 |
802.1 | 798 | 229449 |
| 451 | 0 0 % |
14-05-2025 13:15:00 Wednesday |
798.7 798.7 |
799.8 | 797.35 | 138497 |
| 452 | -1.85 -0.23 % |
14-05-2025 12:15:00 Wednesday |
800.6 798.75 |
800.95 | 796.5 | 206322 |
| 453 | -4 -0.5 % |
14-05-2025 11:15:00 Wednesday |
804.95 800.95 |
805 | 798.5 | 248256 |
| 454 | 0.95 0.12 % |
14-05-2025 10:15:00 Wednesday |
804 804.95 |
806.8 | 803.55 | 152459 |
| 455 | -1.3 -0.16 % |
14-05-2025 09:15:00 Wednesday |
805.25 803.95 |
807.45 | 802.8 | 127757 |
| 456 | 0.5 0.06 % |
13-05-2025 15:15:00 Tuesday |
801.5 802 |
802.6 | 801.05 | 60593 |
| 457 | 2.25 0.28 % |
13-05-2025 14:15:00 Tuesday |
799.35 801.6 |
803.6 | 797.25 | 154694 |
| 458 | -2.2 -0.27 % |
13-05-2025 13:15:00 Tuesday |
801.75 799.55 |
802 | 798.15 | 24483 |
| 459 | -1.65 -0.21 % |
13-05-2025 12:15:00 Tuesday |
802.8 801.15 |
803 | 800 | 74573 |
| 460 | -0.3 -0.04 % |
13-05-2025 11:15:00 Tuesday |
803 802.7 |
805.1 | 801.35 | 82433 |
| 461 | -4.15 -0.51 % |
13-05-2025 10:15:00 Tuesday |
806.95 802.8 |
806.95 | 802.55 | 153764 |
| 462 | 6.5 0.81 % |
13-05-2025 09:15:00 Tuesday |
800.45 806.95 |
807.7 | 797.85 | 164271 |
| 463 | -0.35 -0.04 % |
12-05-2025 15:15:00 Monday |
801.7 801.35 |
802 | 800.6 | 34925 |
| 464 | 0.55 0.07 % |
12-05-2025 14:15:00 Monday |
800.7 801.25 |
803 | 800.5 | 67697 |
| 465 | 0.7 0.09 % |
12-05-2025 13:15:00 Monday |
800.05 800.75 |
802.8 | 799.5 | 56135 |
| 466 | -1.45 -0.18 % |
12-05-2025 12:15:00 Monday |
801.5 800.05 |
802.65 | 799.2 | 48252 |
| 467 | 1.5 0.19 % |
12-05-2025 11:15:00 Monday |
800 801.5 |
803.9 | 799.3 | 134356 |
| 468 | 4.9 0.62 % |
12-05-2025 10:15:00 Monday |
795 799.9 |
800.7 | 793.1 | 133219 |
| 469 | -4.85 -0.61 % |
12-05-2025 09:15:00 Monday |
799.85 795 |
802 | 794.15 | 344372 |
| 470 | -0.8 -0.1 % |
09-05-2025 15:15:00 Friday |
780.2 779.4 |
781.4 | 778.55 | 31378 |
| 471 | 6.2 0.8 % |
09-05-2025 14:15:00 Friday |
774 780.2 |
780.6 | 773.2 | 43005 |
| 472 | -1.4 -0.18 % |
09-05-2025 13:15:00 Friday |
775.55 774.15 |
776.5 | 772.65 | 23877 |
| 473 | -1.6 -0.21 % |
09-05-2025 12:15:00 Friday |
777.35 775.75 |
777.7 | 773.9 | 29111 |
| 474 | 2.15 0.28 % |
09-05-2025 11:15:00 Friday |
774.5 776.65 |
778.95 | 772.2 | 46967 |
| 475 | 5.55 0.72 % |
09-05-2025 10:15:00 Friday |
768.45 774 |
776.85 | 766.05 | 44707 |
| 476 | 13.3 1.76 % |
09-05-2025 09:15:00 Friday |
755.25 768.55 |
772.55 | 755.25 | 146058 |
| 477 | -5 -0.65 % |
08-05-2025 15:15:00 Thursday |
770.4 765.4 |
770.6 | 765 | 46632 |
| 478 | -3.35 -0.43 % |
08-05-2025 14:15:00 Thursday |
773.95 770.6 |
776.25 | 768.6 | 77929 |
| 479 | -5.55 -0.71 % |
08-05-2025 13:15:00 Thursday |
779.5 773.95 |
781.5 | 772.65 | 65777 |
| 480 | -1.05 -0.13 % |
08-05-2025 12:15:00 Thursday |
780.4 779.35 |
782.5 | 779.35 | 29039 |
| 481 | -1.3 -0.17 % |
08-05-2025 11:15:00 Thursday |
781.7 780.4 |
783.1 | 779.8 | 51032 |
| 482 | -2.1 -0.27 % |
08-05-2025 10:15:00 Thursday |
783.8 781.7 |
786.5 | 781.4 | 62814 |
| 483 | 5.4 0.69 % |
08-05-2025 09:15:00 Thursday |
778 783.4 |
784.7 | 777.55 | 127108 |
| 484 | 1.3 0.17 % |
07-05-2025 15:15:00 Wednesday |
775.8 777.1 |
778 | 775.35 | 29765 |
| 485 | 1.45 0.19 % |
07-05-2025 14:15:00 Wednesday |
774.15 775.6 |
776.5 | 772.15 | 54676 |
| 486 | 0.25 0.03 % |
07-05-2025 13:15:00 Wednesday |
773.75 774 |
775.65 | 771.1 | 37157 |
| 487 | -2.05 -0.26 % |
07-05-2025 12:15:00 Wednesday |
776.3 774.25 |
778 | 773 | 33093 |
| 488 | -1.6 -0.21 % |
07-05-2025 11:15:00 Wednesday |
778.2 776.6 |
780.5 | 775.3 | 40587 |
| 489 | 3.65 0.47 % |
07-05-2025 10:15:00 Wednesday |
775 778.65 |
780 | 774.15 | 67774 |
| 490 | 13.25 1.74 % |
07-05-2025 09:15:00 Wednesday |
762.25 775.5 |
782.55 | 762.25 | 304150 |
| 491 | -2.7 -0.35 % |
06-05-2025 15:15:00 Tuesday |
775 772.3 |
775.4 | 771.15 | 57621 |
| 492 | -1.55 -0.2 % |
06-05-2025 14:15:00 Tuesday |
776.45 774.9 |
779.5 | 773.25 | 132279 |
| 493 | 0.65 0.08 % |
06-05-2025 13:15:00 Tuesday |
775.8 776.45 |
778.45 | 775.35 | 59095 |
| 494 | -0.25 -0.03 % |
06-05-2025 12:15:00 Tuesday |
776.25 776 |
776.7 | 773.5 | 49122 |
| 495 | -1.15 -0.15 % |
06-05-2025 11:15:00 Tuesday |
777.4 776.25 |
778.2 | 771.15 | 113686 |
| 496 | -1.85 -0.24 % |
06-05-2025 10:15:00 Tuesday |
779.25 777.4 |
779.4 | 775.1 | 124244 |
| 497 | -12.55 -1.58 % |
06-05-2025 09:15:00 Tuesday |
792.2 779.65 |
799 | 778.5 | 217508 |
| 498 | 1.4 0.18 % |
05-05-2025 15:15:00 Monday |
789.6 791 |
791 | 789.5 | 29718 |
| 499 | -0.8 -0.1 % |
05-05-2025 14:15:00 Monday |
790.6 789.8 |
791.6 | 788.7 | 56820 |
| 500 | -1.3 -0.16 % |
05-05-2025 13:15:00 Monday |
791.85 790.55 |
793 | 790.5 | 39669 |
| 501 | 2.65 0.34 % |
05-05-2025 12:15:00 Monday |
789.4 792.05 |
792.7 | 786.7 | 65940 |
| 502 | -2.35 -0.3 % |
05-05-2025 11:15:00 Monday |
792.1 789.75 |
792.9 | 788.55 | 48876 |
| 503 | 5.75 0.73 % |
05-05-2025 10:15:00 Monday |
786.35 792.1 |
793.5 | 785 | 206847 |
| 504 | 1.8 0.23 % |
05-05-2025 09:15:00 Monday |
784.95 786.75 |
799.1 | 783.65 | 305280 |
| 505 | -2.95 -0.37 % |
02-05-2025 15:15:00 Friday |
800.95 798 |
801 | 798 | 23127 |
| 506 | 4.3 0.54 % |
02-05-2025 14:15:00 Friday |
796.65 800.95 |
801.35 | 794.7 | 49925 |
| 507 | 2.35 0.3 % |
02-05-2025 13:15:00 Friday |
794.15 796.5 |
798.1 | 793.25 | 14527 |
| 508 | -0.05 -0.01 % |
02-05-2025 12:15:00 Friday |
794.4 794.35 |
796 | 791.3 | 19270 |
| 509 | -3.6 -0.45 % |
02-05-2025 11:15:00 Friday |
798.75 795.15 |
799.95 | 791.15 | 32802 |
| 510 | 2.95 0.37 % |
02-05-2025 10:15:00 Friday |
796 798.95 |
802.95 | 795.5 | 48384 |
| 511 | 3.95 0.5 % |
02-05-2025 09:15:00 Friday |
792.05 796 |
797.2 | 789.25 | 142457 |
| 512 | -1.55 -0.2 % |
30-04-2025 15:15:00 Wednesday |
788.95 787.4 |
789 | 785.6 | 36122 |
| 513 | -1.65 -0.21 % |
30-04-2025 14:15:00 Wednesday |
790.2 788.55 |
791.05 | 787.5 | 38040 |
| 514 | -1.65 -0.21 % |
30-04-2025 13:15:00 Wednesday |
791.2 789.55 |
791.4 | 788.7 | 21003 |
| 515 | 0.6 0.08 % |
30-04-2025 12:15:00 Wednesday |
790.45 791.05 |
791.45 | 789.1 | 23893 |
| 516 | 0 0 % |
30-04-2025 11:15:00 Wednesday |
790 790 |
792.4 | 789.35 | 23880 |
| 517 | -3 -0.38 % |
30-04-2025 10:15:00 Wednesday |
793 790 |
793.9 | 784.45 | 119330 |
| 518 | -19.3 -2.37 % |
30-04-2025 09:15:00 Wednesday |
812.85 793.55 |
812.85 | 793 | 144413 |
| 519 | -1.85 -0.23 % |
29-04-2025 15:15:00 Tuesday |
812.45 810.6 |
812.45 | 808.75 | 58581 |
| 520 | -5.85 -0.72 % |
29-04-2025 14:15:00 Tuesday |
818 812.15 |
819.5 | 812.15 | 142654 |
| 521 | -1.45 -0.18 % |
29-04-2025 13:15:00 Tuesday |
819.45 818 |
820 | 817.25 | 119254 |
| 522 | 0.95 0.12 % |
29-04-2025 12:15:00 Tuesday |
818.35 819.3 |
820.7 | 816.55 | 59801 |
| 523 | -2.6 -0.32 % |
29-04-2025 11:15:00 Tuesday |
821.25 818.65 |
821.95 | 818.35 | 40064 |
| 524 | -0.55 -0.07 % |
29-04-2025 10:15:00 Tuesday |
819.45 818.9 |
819.95 | 817.8 | 12131 |
| 525 | -0.55 -0.07 % |
29-04-2025 09:15:00 Tuesday |
820 819.45 |
829 | 818 | 190251 |
| 526 | 0.2 0.02 % |
28-04-2025 15:15:00 Monday |
817.5 817.7 |
818.25 | 817.15 | 12144 |
| 527 | -1.3 -0.16 % |
28-04-2025 14:15:00 Monday |
821.75 820.45 |
822 | 820.45 | 4609 |
| 528 | 0.55 0.07 % |
28-04-2025 13:15:00 Monday |
820.75 821.3 |
821.95 | 820.5 | 9827 |
| 529 | 0.3 0.04 % |
28-04-2025 12:15:00 Monday |
811.6 811.9 |
812 | 811.1 | 6980 |
| 530 | -0.6 -0.07 % |
28-04-2025 11:15:00 Monday |
806.55 805.95 |
806.8 | 805.5 | 3708 |
| 531 | 1.05 0.13 % |
28-04-2025 10:15:00 Monday |
807.5 808.55 |
808.7 | 807.3 | 9783 |
| 532 | 11.2 1.41 % |
28-04-2025 09:15:00 Monday |
796.3 807.5 |
812.2 | 796.3 | 213408 |
| 533 | -2.3 -0.29 % |
25-04-2025 15:15:00 Friday |
799.3 797 |
799.35 | 796.1 | 17834 |
| 534 | -1.35 -0.17 % |
25-04-2025 14:15:00 Friday |
800.45 799.1 |
803.5 | 799 | 51838 |
| 535 | -0.15 -0.02 % |
25-04-2025 13:15:00 Friday |
800.6 800.45 |
803.7 | 799.2 | 22826 |
| 536 | 2.7 0.34 % |
25-04-2025 12:15:00 Friday |
797.8 800.5 |
800.9 | 797 | 17835 |
| 537 | 3.4 0.43 % |
25-04-2025 11:15:00 Friday |
794.3 797.7 |
798.7 | 793.25 | 99848 |
| 538 | -7.45 -0.93 % |
25-04-2025 10:15:00 Friday |
801.65 794.2 |
801.65 | 787.1 | 61463 |
| 539 | -13 -1.6 % |
25-04-2025 09:15:00 Friday |
813.6 800.6 |
819.1 | 797.35 | 107218 |
| 540 | -1 -0.12 % |
24-04-2025 15:15:00 Thursday |
813 812 |
813.45 | 811 | 17772 |
| 541 | -1.6 -0.2 % |
24-04-2025 14:15:00 Thursday |
815.2 813.6 |
816.9 | 811.5 | 50717 |
| 542 | -0.9 -0.11 % |
24-04-2025 13:15:00 Thursday |
816.1 815.2 |
818 | 814.7 | 16379 |
| 543 | 0.75 0.09 % |
24-04-2025 12:15:00 Thursday |
815.35 816.1 |
817.75 | 814.8 | 15297 |
| 544 | 0.3 0.04 % |
24-04-2025 11:15:00 Thursday |
814.7 815 |
817.25 | 812 | 109279 |
| 545 | 0.8 0.1 % |
24-04-2025 10:15:00 Thursday |
814.25 815.05 |
816.25 | 812.05 | 197510 |
| 546 | 1.1 0.14 % |
24-04-2025 09:15:00 Thursday |
813.3 814.4 |
819.15 | 811.2 | 74981 |
| 547 | 0.5 0.06 % |
23-04-2025 15:15:00 Wednesday |
813.35 813.85 |
813.95 | 812.65 | 28378 |
| 548 | -3.05 -0.37 % |
23-04-2025 14:15:00 Wednesday |
816.15 813.1 |
816.15 | 812.65 | 45965 |
| 549 | 2.95 0.36 % |
23-04-2025 13:15:00 Wednesday |
813.05 816 |
816.25 | 812.75 | 152605 |
| 550 | 0 0 % |
23-04-2025 12:15:00 Wednesday |
813.5 813.5 |
814.65 | 809.95 | 373128 |
| 551 | -7.8 -0.95 % |
23-04-2025 11:15:00 Wednesday |
821.25 813.45 |
822.35 | 811.4 | 116982 |
| 552 | 5.85 0.72 % |
23-04-2025 10:15:00 Wednesday |
815.5 821.35 |
822 | 815 | 100966 |
| 553 | -10.7 -1.3 % |
23-04-2025 09:15:00 Wednesday |
825.85 815.15 |
830 | 814.65 | 199467 |
| 554 | -1.8 -0.22 % |
22-04-2025 15:15:00 Tuesday |
822.55 820.75 |
822.55 | 820.25 | 7917 |
| 555 | 0.25 0.03 % |
22-04-2025 14:15:00 Tuesday |
825.65 825.9 |
826.6 | 825.6 | 3640 |
| 556 | -3.35 -0.4 % |
22-04-2025 13:15:00 Tuesday |
829 825.65 |
829.15 | 824.65 | 30657 |
| 557 | -4 -0.48 % |
22-04-2025 12:15:00 Tuesday |
833 829 |
835.4 | 828 | 72177 |
| 558 | 1.75 0.21 % |
22-04-2025 11:15:00 Tuesday |
831.25 833 |
834.2 | 826.25 | 153741 |
| 559 | 10 1.22 % |
22-04-2025 10:15:00 Tuesday |
820.75 830.75 |
833.6 | 820.5 | 209761 |
| 560 | -0.55 -0.07 % |
22-04-2025 09:15:00 Tuesday |
821.2 820.65 |
822.5 | 813.8 | 122760 |
| 561 | 1.25 0.15 % |
21-04-2025 15:15:00 Monday |
816.45 817.7 |
817.75 | 816.45 | 8033 |
| 562 | -0.3 -0.04 % |
21-04-2025 14:15:00 Monday |
817.3 817 |
817.9 | 816.45 | 36236 |
| 563 | -3.5 -0.43 % |
21-04-2025 13:15:00 Monday |
820.95 817.45 |
821 | 816.4 | 44786 |
| 564 | 2.45 0.3 % |
21-04-2025 12:15:00 Monday |
818.55 821 |
821.35 | 818.55 | 105962 |
| 565 | -3.4 -0.41 % |
21-04-2025 11:15:00 Monday |
822.35 818.95 |
823.45 | 818 | 51080 |
| 566 | 3.8 0.46 % |
21-04-2025 10:15:00 Monday |
819 822.8 |
824.25 | 817.8 | 169152 |
| 567 | 16.25 2.02 % |
21-04-2025 09:15:00 Monday |
803 819.25 |
821.65 | 801.6 | 201811 |
| 568 | -2.4 -0.3 % |
17-04-2025 15:15:00 Thursday |
796 793.6 |
797.65 | 793.6 | 42963 |
| 569 | -0.4 -0.05 % |
17-04-2025 14:15:00 Thursday |
795.9 795.5 |
801 | 795 | 103755 |
| 570 | 0.3 0.04 % |
17-04-2025 13:15:00 Thursday |
795.7 796 |
798.85 | 793.85 | 125736 |
| 571 | 16.7 2.14 % |
17-04-2025 12:15:00 Thursday |
778.6 795.3 |
796.35 | 777.6 | 120853 |
| 572 | 7.2 0.93 % |
17-04-2025 11:15:00 Thursday |
771.45 778.65 |
780 | 771.1 | 49260 |
| 573 | -0.2 -0.03 % |
17-04-2025 10:15:00 Thursday |
771.25 771.05 |
773 | 769.3 | 209528 |
| 574 | 0 0 % |
17-04-2025 09:15:00 Thursday |
771.1 771.1 |
776.5 | 767.25 | 82928 |
| 575 | 0.35 0.05 % |
16-04-2025 15:15:00 Wednesday |
771.7 772.05 |
772.8 | 771.15 | 15030 |
| 576 | -1.85 -0.24 % |
16-04-2025 14:15:00 Wednesday |
773.55 771.7 |
774.45 | 770.9 | 26865 |
| 577 | 6.6 0.86 % |
16-04-2025 13:15:00 Wednesday |
767.35 773.95 |
774.55 | 765.65 | 31897 |
| 578 | -0.65 -0.08 % |
16-04-2025 12:15:00 Wednesday |
768.1 767.45 |
769.3 | 766.9 | 74158 |
| 579 | 2.95 0.39 % |
16-04-2025 11:15:00 Wednesday |
765.15 768.1 |
768.1 | 764.25 | 9794 |
| 580 | -5.5 -0.71 % |
16-04-2025 10:15:00 Wednesday |
770.5 765 |
771.15 | 762.55 | 271472 |
| 581 | 6.35 0.83 % |
16-04-2025 09:15:00 Wednesday |
764 770.35 |
770.35 | 760.4 | 46286 |
| 582 | 1.25 0.16 % |
15-04-2025 15:15:00 Tuesday |
763.35 764.6 |
765.2 | 762.35 | 32368 |
| 583 | -1.6 -0.21 % |
15-04-2025 14:15:00 Tuesday |
764.85 763.25 |
765 | 762.2 | 188100 |
| 584 | 0.1 0.01 % |
15-04-2025 13:15:00 Tuesday |
764.9 765 |
766 | 764.5 | 102959 |
| 585 | -2.6 -0.34 % |
15-04-2025 12:15:00 Tuesday |
767.6 765 |
767.8 | 764.25 | 165611 |
| 586 | 0.35 0.05 % |
15-04-2025 11:15:00 Tuesday |
766.95 767.3 |
769.2 | 766 | 35717 |
| 587 | -2.7 -0.35 % |
15-04-2025 10:15:00 Tuesday |
769.5 766.8 |
770.1 | 766.5 | 42463 |
| 588 | 1.1 0.14 % |
15-04-2025 09:15:00 Tuesday |
768.05 769.15 |
770.6 | 757.65 | 186274 |
| 589 | -0.1 -0.01 % |
11-04-2025 15:15:00 Friday |
754.45 754.35 |
754.9 | 753.05 | 15320 |
| 590 | 1.8 0.24 % |
11-04-2025 14:15:00 Friday |
752.45 754.25 |
755 | 751.05 | 35063 |
| 591 | -2.6 -0.34 % |
11-04-2025 13:15:00 Friday |
755.05 752.45 |
757.45 | 751.45 | 30383 |
| 592 | 0.7 0.09 % |
11-04-2025 12:15:00 Friday |
754.65 755.35 |
755.8 | 753.25 | 37388 |
| 593 | 3.6 0.48 % |
11-04-2025 11:15:00 Friday |
750.9 754.5 |
754.5 | 750.1 | 29208 |
| 594 | -0.7 -0.09 % |
11-04-2025 10:15:00 Friday |
751.6 750.9 |
752.05 | 746.15 | 372146 |
| 595 | -8.4 -1.11 % |
11-04-2025 09:15:00 Friday |
759.95 751.55 |
759.95 | 748.65 | 68819 |
| 596 | 0.6 0.08 % |
09-04-2025 15:15:00 Wednesday |
741.65 742.25 |
743.15 | 740.75 | 29757 |
| 597 | -2.95 -0.4 % |
09-04-2025 14:15:00 Wednesday |
745.25 742.3 |
746.55 | 741.65 | 51062 |
| 598 | -7.45 -0.99 % |
09-04-2025 13:15:00 Wednesday |
752.75 745.3 |
752.75 | 744.65 | 39066 |
| 599 | -0.35 -0.05 % |
09-04-2025 12:15:00 Wednesday |
752.9 752.55 |
756.7 | 751.8 | 101966 |
| 600 | 1.9 0.25 % |
09-04-2025 11:15:00 Wednesday |
751 752.9 |
755 | 750.5 | 44988 |
| 601 | -5.95 -0.79 % |
09-04-2025 10:15:00 Wednesday |
756.9 750.95 |
760.65 | 750 | 104691 |
| 602 | -11.35 -1.48 % |
09-04-2025 09:15:00 Wednesday |
768.8 757.45 |
769 | 756.75 | 93763 |
| 603 | 0.7 0.09 % |
08-04-2025 15:15:00 Tuesday |
768.45 769.15 |
770 | 767.65 | 14706 |
| 604 | -0.4 -0.05 % |
08-04-2025 14:15:00 Tuesday |
768.95 768.55 |
771.35 | 766.5 | 44404 |
| 605 | -4.2 -0.54 % |
08-04-2025 13:15:00 Tuesday |
773.15 768.95 |
774.1 | 765.25 | 69789 |
| 606 | 5.05 0.66 % |
08-04-2025 12:15:00 Tuesday |
768.4 773.45 |
774 | 767.05 | 75482 |
| 607 | 1.45 0.19 % |
08-04-2025 11:15:00 Tuesday |
767.15 768.6 |
768.6 | 763.05 | 57711 |
| 608 | 3.1 0.41 % |
08-04-2025 10:15:00 Tuesday |
764.05 767.15 |
768.75 | 759.6 | 126870 |
| 609 | 7.1 0.94 % |
08-04-2025 09:15:00 Tuesday |
757 764.1 |
772.35 | 757 | 99380 |
| 610 | 1.25 0.17 % |
07-04-2025 15:15:00 Monday |
747.75 749 |
749.5 | 745.45 | 28009 |
| 611 | 2.5 0.34 % |
07-04-2025 14:15:00 Monday |
745 747.5 |
749.05 | 738.2 | 61463 |
| 612 | 4.6 0.62 % |
07-04-2025 13:15:00 Monday |
739.5 744.1 |
747.55 | 737.05 | 61257 |
| 613 | 4 0.54 % |
07-04-2025 12:15:00 Monday |
735.5 739.5 |
741.5 | 731 | 97715 |
| 614 | -11 -1.47 % |
07-04-2025 11:15:00 Monday |
746.6 735.6 |
747.6 | 735 | 57734 |
| 615 | 8.3 1.12 % |
07-04-2025 10:15:00 Monday |
738.3 746.6 |
749.05 | 736.8 | 109726 |
| 616 | 6.55 0.89 % |
07-04-2025 09:15:00 Monday |
732.3 738.85 |
752.95 | 730.95 | 341729 |
| 617 | 0.2 0.03 % |
04-04-2025 15:15:00 Friday |
767.95 768.15 |
769.45 | 766.5 | 17431 |
| 618 | -8.05 -1.04 % |
04-04-2025 14:15:00 Friday |
776.5 768.45 |
776.55 | 765 | 70949 |
| 619 | 0.05 0.01 % |
04-04-2025 13:15:00 Friday |
776.3 776.35 |
777.8 | 772.15 | 34325 |
| 620 | -2.6 -0.33 % |
04-04-2025 12:15:00 Friday |
778.9 776.3 |
779.35 | 776.05 | 27068 |
| 621 | 0.15 0.02 % |
04-04-2025 11:15:00 Friday |
778.55 778.7 |
781.15 | 776.3 | 41823 |
| 622 | 4.6 0.59 % |
04-04-2025 10:15:00 Friday |
774 778.6 |
779.9 | 773.1 | 50202 |
| 623 | -4.9 -0.63 % |
04-04-2025 09:15:00 Friday |
779.2 774.3 |
782.25 | 772.6 | 147413 |
| 624 | 0.55 0.07 % |
03-04-2025 15:15:00 Thursday |
779.3 779.85 |
780.75 | 778.35 | 23702 |
| 625 | -2.7 -0.35 % |
03-04-2025 14:15:00 Thursday |
782 779.3 |
783 | 778 | 36091 |
| 626 | 4.4 0.57 % |
03-04-2025 13:15:00 Thursday |
777.9 782.3 |
784.85 | 776.25 | 73070 |
| 627 | -1.25 -0.16 % |
03-04-2025 12:15:00 Thursday |
778.75 777.5 |
779.9 | 777.1 | 33109 |
| 628 | -0.25 -0.03 % |
03-04-2025 11:15:00 Thursday |
778.65 778.4 |
780.75 | 777.25 | 33319 |
| 629 | 1.6 0.21 % |
03-04-2025 10:15:00 Thursday |
777.45 779.05 |
779.95 | 776.2 | 34146 |
| 630 | 7.45 0.97 % |
03-04-2025 09:15:00 Thursday |
770 777.45 |
777.85 | 770 | 49654 |
| 631 | 0.3 0.04 % |
02-04-2025 15:15:00 Wednesday |
776.2 776.5 |
776.5 | 775.3 | 7879 |
| 632 | 2.55 0.33 % |
02-04-2025 14:15:00 Wednesday |
773.45 776 |
776.8 | 773.35 | 21534 |
| 633 | 0.4 0.05 % |
02-04-2025 13:15:00 Wednesday |
772.7 773.1 |
774.4 | 771.5 | 11598 |
| 634 | -1.15 -0.15 % |
02-04-2025 12:15:00 Wednesday |
773.7 772.55 |
776.3 | 770.3 | 17898 |
| 635 | 0.45 0.06 % |
02-04-2025 11:15:00 Wednesday |
773.6 774.05 |
774.35 | 770.4 | 12613 |
| 636 | 5.8 0.76 % |
02-04-2025 10:15:00 Wednesday |
767.6 773.4 |
774.45 | 766.45 | 23850 |
| 637 | -4.9 -0.63 % |
02-04-2025 09:15:00 Wednesday |
772 767.1 |
774.05 | 764.3 | 36781 |
| 638 | -0.3 -0.04 % |
01-04-2025 15:15:00 Tuesday |
771.9 771.6 |
772.55 | 771 | 32273 |
| 639 | 2.3 0.3 % |
01-04-2025 14:15:00 Tuesday |
769.5 771.8 |
772.5 | 768.3 | 40529 |
| 640 | -0.3 -0.04 % |
01-04-2025 13:15:00 Tuesday |
769.75 769.45 |
769.95 | 767 | 42771 |
| 641 | 0.75 0.1 % |
01-04-2025 12:15:00 Tuesday |
769 769.75 |
772 | 768.7 | 28337 |
| 642 | -0.5 -0.06 % |
01-04-2025 11:15:00 Tuesday |
769.5 769 |
769.95 | 765.85 | 33244 |
| 643 | -8.6 -1.11 % |
01-04-2025 10:15:00 Tuesday |
778.25 769.65 |
780 | 769 | 100584 |
| 644 | 10.3 1.34 % |
01-04-2025 09:15:00 Tuesday |
767.95 778.25 |
782.5 | 763.05 | 177339 |
| 645 | -2.05 -0.27 % |
28-03-2025 15:15:00 Friday |
772.2 770.15 |
772.45 | 770 | 38212 |
| 646 | 1.1 0.14 % |
28-03-2025 14:15:00 Friday |
770.85 771.95 |
777 | 770.8 | 106865 |
| 647 | 1.5 0.19 % |
28-03-2025 13:15:00 Friday |
769.8 771.3 |
771.3 | 768 | 70934 |
| 648 | -5.15 -0.66 % |
28-03-2025 12:15:00 Friday |
775 769.85 |
775 | 769.8 | 53788 |
| 649 | 0.65 0.08 % |
28-03-2025 11:15:00 Friday |
774.35 775 |
775.35 | 772.25 | 64296 |
| 650 | -0.4 -0.05 % |
28-03-2025 10:15:00 Friday |
774.85 774.45 |
778.45 | 774.05 | 76073 |
| 651 | 4.15 0.54 % |
28-03-2025 09:15:00 Friday |
770.7 774.85 |
778.45 | 770.7 | 102794 |
| 652 | 1 0.13 % |
27-03-2025 15:15:00 Thursday |
772 773 |
775 | 771.15 | 27359 |
| 653 | 3.7 0.48 % |
27-03-2025 14:15:00 Thursday |
769.25 772.95 |
773.1 | 767.7 | 68333 |
| 654 | 1.2 0.16 % |
27-03-2025 13:15:00 Thursday |
767.7 768.9 |
771.95 | 767 | 23638 |
| 655 | 0.05 0.01 % |
27-03-2025 12:15:00 Thursday |
767.35 767.4 |
768.4 | 766.15 | 21138 |
| 656 | -5.7 -0.74 % |
27-03-2025 11:15:00 Thursday |
773.3 767.6 |
773.3 | 767.5 | 13380 |
| 657 | 4.55 0.59 % |
27-03-2025 10:15:00 Thursday |
768.8 773.35 |
773.6 | 767.55 | 30777 |
| 658 | 6.3 0.83 % |
27-03-2025 09:15:00 Thursday |
762.7 769 |
770.85 | 760.75 | 56333 |
| 659 | -2 -0.26 % |
26-03-2025 15:15:00 Wednesday |
764.5 762.5 |
764.5 | 761.8 | 30326 |
| 660 | 0.6 0.08 % |
26-03-2025 14:15:00 Wednesday |
763.9 764.5 |
765.6 | 763 | 47333 |
| 661 | -3.25 -0.42 % |
26-03-2025 13:15:00 Wednesday |
767.25 764 |
768.3 | 763.05 | 43582 |
| 662 | -1.9 -0.25 % |
26-03-2025 12:15:00 Wednesday |
769.2 767.3 |
771 | 766.55 | 32933 |
| 663 | -2.65 -0.34 % |
26-03-2025 11:15:00 Wednesday |
772.05 769.4 |
772.95 | 768.25 | 35355 |
| 664 | 0.9 0.12 % |
26-03-2025 10:15:00 Wednesday |
771.45 772.35 |
775.2 | 770.4 | 57935 |
| 665 | 1.3 0.17 % |
26-03-2025 09:15:00 Wednesday |
770.3 771.6 |
775.95 | 767.9 | 94744 |
| 666 | -3.3 -0.43 % |
25-03-2025 15:15:00 Tuesday |
773.3 770 |
773.7 | 769.65 | 36428 |
| 667 | -3 -0.39 % |
25-03-2025 14:15:00 Tuesday |
776.3 773.3 |
776.55 | 773.25 | 100153 |
| 668 | 0.25 0.03 % |
25-03-2025 13:15:00 Tuesday |
776.05 776.3 |
777.2 | 774.7 | 50313 |
| 669 | 0 0 % |
25-03-2025 12:15:00 Tuesday |
776.3 776.3 |
779.3 | 775.3 | 308797 |
| 670 | 0.5 0.06 % |
25-03-2025 11:15:00 Tuesday |
776.3 776.8 |
777.5 | 773.1 | 47797 |
| 671 | -1.8 -0.23 % |
25-03-2025 10:15:00 Tuesday |
778.5 776.7 |
781 | 775.05 | 110405 |
| 672 | -5.9 -0.75 % |
25-03-2025 09:15:00 Tuesday |
784.4 778.5 |
786 | 776.85 | 183167 |
| 673 | 0 0 % |
24-03-2025 15:15:00 Monday |
781.2 781.2 |
783.15 | 781 | 81711 |
| 674 | 5.45 0.7 % |
24-03-2025 14:15:00 Monday |
775.55 781 |
781.35 | 775.1 | 79658 |
| 675 | -0.8 -0.1 % |
24-03-2025 13:15:00 Monday |
776.75 775.95 |
777.2 | 773.7 | 25906 |
| 676 | 5.4 0.7 % |
24-03-2025 12:15:00 Monday |
771.5 776.9 |
777.3 | 771.2 | 46272 |
| 677 | 1.8 0.23 % |
24-03-2025 11:15:00 Monday |
769.7 771.5 |
771.95 | 767.05 | 112162 |
| 678 | 3.15 0.41 % |
24-03-2025 10:15:00 Monday |
766.3 769.45 |
770.6 | 764.85 | 46886 |
| 679 | 7.95 1.05 % |
24-03-2025 09:15:00 Monday |
758.5 766.45 |
767.5 | 755.05 | 63711 |
| 680 | 1.45 0.19 % |
21-03-2025 15:15:00 Friday |
752.25 753.7 |
754.75 | 751.55 | 11384 |
| 681 | 0 0 % |
21-03-2025 14:15:00 Friday |
752.2 752.2 |
755.4 | 751.45 | 38569 |
| 682 | 0.95 0.13 % |
21-03-2025 13:15:00 Friday |
751.7 752.65 |
752.65 | 749.7 | 52884 |
| 683 | 0.55 0.07 % |
21-03-2025 12:15:00 Friday |
751.45 752 |
753.4 | 751.45 | 114900 |
| 684 | 0.15 0.02 % |
21-03-2025 11:15:00 Friday |
751.45 751.6 |
752.25 | 749.25 | 10721 |
| 685 | 1.05 0.14 % |
21-03-2025 10:15:00 Friday |
750.5 751.55 |
753.35 | 750.2 | 16340 |
| 686 | 1.2 0.16 % |
21-03-2025 09:15:00 Friday |
749.15 750.35 |
752.4 | 747.2 | 37998 |
| 687 | -0.9 -0.12 % |
20-03-2025 15:15:00 Thursday |
749 748.1 |
749.7 | 748.05 | 14210 |
| 688 | 1.4 0.19 % |
20-03-2025 14:15:00 Thursday |
748 749.4 |
750.8 | 747.5 | 27203 |
| 689 | 1.1 0.15 % |
20-03-2025 13:15:00 Thursday |
747.45 748.55 |
749.25 | 747 | 14538 |
| 690 | 1.45 0.19 % |
20-03-2025 12:15:00 Thursday |
746 747.45 |
747.5 | 745.7 | 9200 |
| 691 | -1.5 -0.2 % |
20-03-2025 11:15:00 Thursday |
747.35 745.85 |
747.5 | 745.3 | 9184 |
| 692 | 2.1 0.28 % |
20-03-2025 10:15:00 Thursday |
744.9 747 |
748.45 | 744.85 | 13113 |
| 693 | -4.65 -0.62 % |
20-03-2025 09:15:00 Thursday |
749.95 745.3 |
752.8 | 744.2 | 61383 |
| 694 | 0.5 0.07 % |
19-03-2025 15:15:00 Wednesday |
744.5 745 |
745.5 | 744.25 | 27205 |
| 695 | -1.85 -0.25 % |
19-03-2025 14:15:00 Wednesday |
746.6 744.75 |
747.4 | 744.4 | 33778 |
| 696 | 0.65 0.09 % |
19-03-2025 13:15:00 Wednesday |
746 746.65 |
749 | 745.9 | 50479 |
| 697 | -0.45 -0.06 % |
19-03-2025 12:15:00 Wednesday |
746.6 746.15 |
747.5 | 745.05 | 33037 |
| 698 | 0.9 0.12 % |
19-03-2025 11:15:00 Wednesday |
745.7 746.6 |
747.25 | 744.55 | 44342 |
| 699 | 2.8 0.38 % |
19-03-2025 10:15:00 Wednesday |
742.95 745.75 |
747.3 | 742.85 | 69362 |
| 700 | 3 0.41 % |
19-03-2025 09:15:00 Wednesday |
739.9 742.9 |
745.2 | 739.25 | 141250 |
| 701 | 1.4 0.19 % |
18-03-2025 15:15:00 Tuesday |
736.1 737.5 |
738 | 736 | 10946 |
| 702 | 4.2 0.57 % |
18-03-2025 14:15:00 Tuesday |
732.5 736.7 |
738.5 | 732 | 46534 |
| 703 | 1.4 0.19 % |
18-03-2025 13:15:00 Tuesday |
730.7 732.1 |
733.3 | 730.7 | 12770 |
| 704 | -0.7 -0.1 % |
18-03-2025 12:15:00 Tuesday |
731.5 730.8 |
731.85 | 729 | 19414 |
| 705 | 1.85 0.25 % |
18-03-2025 11:15:00 Tuesday |
729.5 731.35 |
731.8 | 728.65 | 17698 |
| 706 | -0.4 -0.05 % |
18-03-2025 10:15:00 Tuesday |
729.95 729.55 |
731.95 | 728.4 | 31832 |
| 707 | 2.8 0.39 % |
18-03-2025 09:15:00 Tuesday |
727 729.8 |
730.2 | 723 | 38014 |
| 708 | 0.8 0.11 % |
17-03-2025 15:15:00 Monday |
723 723.8 |
724 | 722.1 | 50423 |
| 709 | -2.2 -0.3 % |
17-03-2025 14:15:00 Monday |
725.2 723 |
725.3 | 722.7 | 28781 |
| 710 | 0.9 0.12 % |
17-03-2025 13:15:00 Monday |
724.3 725.2 |
725.8 | 723.75 | 13748 |
| 711 | -1.45 -0.2 % |
17-03-2025 12:15:00 Monday |
725.6 724.15 |
725.6 | 723 | 9875 |
| 712 | 1.7 0.23 % |
17-03-2025 11:15:00 Monday |
724.25 725.95 |
726.4 | 723.8 | 19515 |
| 713 | -0.25 -0.03 % |
17-03-2025 10:15:00 Monday |
724.5 724.25 |
725.2 | 722.55 | 27956 |
| 714 | -4.35 -0.6 % |
17-03-2025 09:15:00 Monday |
729 724.65 |
730.95 | 722.45 | 44352 |
| 715 | 0.3 0.04 % |
13-03-2025 15:15:00 Thursday |
728.05 728.35 |
728.65 | 727 | 8679 |
| 716 | -1.3 -0.18 % |
13-03-2025 14:15:00 Thursday |
729.4 728.1 |
729.5 | 726.6 | 12272 |
| 717 | -0.4 -0.05 % |
13-03-2025 13:15:00 Thursday |
729.65 729.25 |
730.7 | 728.9 | 8435 |
| 718 | 2.15 0.3 % |
13-03-2025 12:15:00 Thursday |
727.5 729.65 |
731.2 | 727.5 | 125541 |
| 719 | -1.9 -0.26 % |
13-03-2025 11:15:00 Thursday |
729.3 727.4 |
729.55 | 725.25 | 12688 |
| 720 | -0.85 -0.12 % |
13-03-2025 10:15:00 Thursday |
730.15 729.3 |
731.25 | 728.3 | 21458 |
| 721 | 3.6 0.5 % |
13-03-2025 09:15:00 Thursday |
726.9 730.5 |
731.45 | 724.35 | 38086 |
| 722 | -0.3 -0.04 % |
12-03-2025 15:15:00 Wednesday |
723.4 723.1 |
723.45 | 721.95 | 15588 |
| 723 | -0.7 -0.1 % |
12-03-2025 14:15:00 Wednesday |
723.7 723 |
725.7 | 723 | 17526 |
| 724 | 0.6 0.08 % |
12-03-2025 13:15:00 Wednesday |
723.5 724.1 |
726 | 721.2 | 20159 |
| 725 | 0.15 0.02 % |
12-03-2025 12:15:00 Wednesday |
723.1 723.25 |
723.7 | 719.2 | 18144 |
| 726 | -4.05 -0.56 % |
12-03-2025 11:15:00 Wednesday |
727.5 723.45 |
728.4 | 721.5 | 40746 |
| 727 | -0.5 -0.07 % |
12-03-2025 10:15:00 Wednesday |
728.05 727.55 |
730.65 | 726.5 | 29497 |
| 728 | -1.55 -0.21 % |
12-03-2025 09:15:00 Wednesday |
729.95 728.4 |
736.5 | 728.25 | 55309 |
| 729 | -0.05 -0.01 % |
11-03-2025 15:15:00 Tuesday |
729.95 729.9 |
730.1 | 729 | 20127 |
| 730 | -1.3 -0.18 % |
11-03-2025 14:15:00 Tuesday |
731.4 730.1 |
732.05 | 729.3 | 123161 |
| 731 | 0.7 0.1 % |
11-03-2025 13:15:00 Tuesday |
730.1 730.8 |
732 | 729.1 | 37374 |
| 732 | -0.4 -0.05 % |
11-03-2025 12:15:00 Tuesday |
730.3 729.9 |
731.75 | 729.4 | 12331 |
| 733 | -1.25 -0.17 % |
11-03-2025 11:15:00 Tuesday |
731.8 730.55 |
731.95 | 730.1 | 10180 |
| 734 | 3.05 0.42 % |
11-03-2025 10:15:00 Tuesday |
728.65 731.7 |
733.9 | 727.55 | 28768 |
| 735 | 3.8 0.52 % |
11-03-2025 09:15:00 Tuesday |
724.9 728.7 |
729.75 | 722.5 | 51770 |
| 736 | -1.45 -0.2 % |
10-03-2025 15:15:00 Monday |
729.5 728.05 |
729.5 | 727.2 | 20379 |
| 737 | -2.45 -0.33 % |
10-03-2025 14:15:00 Monday |
731.95 729.5 |
732.2 | 727.05 | 75887 |
| 738 | -0.6 -0.08 % |
10-03-2025 13:15:00 Monday |
732.6 732 |
733 | 731.5 | 21704 |
| 739 | 0.25 0.03 % |
10-03-2025 12:15:00 Monday |
732.4 732.65 |
733.85 | 731.55 | 12157 |
| 740 | -2.55 -0.35 % |
10-03-2025 11:15:00 Monday |
734.6 732.05 |
735.45 | 732 | 35483 |
| 741 | 0.35 0.05 % |
10-03-2025 10:15:00 Monday |
734.05 734.4 |
736.8 | 731.45 | 45075 |
| 742 | 1.1 0.15 % |
10-03-2025 09:15:00 Monday |
732.95 734.05 |
738.45 | 730.3 | 125773 |
| 743 | -1.25 -0.17 % |
07-03-2025 15:15:00 Friday |
732.9 731.65 |
733.45 | 730.25 | 8287 |
| 744 | 1.35 0.18 % |
07-03-2025 14:15:00 Friday |
731.45 732.8 |
734 | 731.1 | 17006 |
| 745 | 0.5 0.07 % |
07-03-2025 13:15:00 Friday |
730.95 731.45 |
733 | 730.05 | 8009 |
| 746 | -0.15 -0.02 % |
07-03-2025 12:15:00 Friday |
731.1 730.95 |
734 | 730.55 | 17768 |
| 747 | -0.5 -0.07 % |
07-03-2025 11:15:00 Friday |
731.8 731.3 |
734.2 | 730.55 | 105666 |
| 748 | 1.75 0.24 % |
07-03-2025 10:15:00 Friday |
730.5 732.25 |
732.25 | 729.25 | 89484 |
| 749 | -2.15 -0.29 % |
07-03-2025 09:15:00 Friday |
732.95 730.8 |
734.9 | 727.95 | 40612 |
| 750 | -2.15 -0.29 % |
06-03-2025 15:15:00 Thursday |
732.15 730 |
732.65 | 730 | 20299 |
| 751 | -1 -0.14 % |
06-03-2025 14:15:00 Thursday |
733.25 732.25 |
733.95 | 731.4 | 32709 |
| 752 | 2 0.27 % |
06-03-2025 13:15:00 Thursday |
731.5 733.5 |
733.85 | 730.9 | 18812 |
| 753 | -0.3 -0.04 % |
06-03-2025 12:15:00 Thursday |
732 731.7 |
732.6 | 730.6 | 24511 |
| 754 | -0.5 -0.07 % |
06-03-2025 11:15:00 Thursday |
732.2 731.7 |
732.8 | 729.95 | 86532 |
| 755 | 1.15 0.16 % |
06-03-2025 10:15:00 Thursday |
730.8 731.95 |
732.2 | 729 | 29882 |
| 756 | -7.2 -0.98 % |
06-03-2025 09:15:00 Thursday |
737.95 730.75 |
737.95 | 727.1 | 103922 |
| 757 | -1.2 -0.16 % |
05-03-2025 15:15:00 Wednesday |
731 729.8 |
731 | 729.5 | 25827 |
| 758 | 4.35 0.6 % |
05-03-2025 14:15:00 Wednesday |
726.4 730.75 |
731 | 725.5 | 82874 |
| 759 | 2.55 0.35 % |
05-03-2025 13:15:00 Wednesday |
723.85 726.4 |
726.85 | 723.75 | 47597 |
| 760 | -0.45 -0.06 % |
05-03-2025 12:15:00 Wednesday |
724.25 723.8 |
725.45 | 722.6 | 41617 |
| 761 | 1.6 0.22 % |
05-03-2025 11:15:00 Wednesday |
722.7 724.3 |
724.8 | 722.05 | 169248 |
| 762 | -0.8 -0.11 % |
05-03-2025 10:15:00 Wednesday |
723.5 722.7 |
724.75 | 721.1 | 126904 |
| 763 | 4.65 0.65 % |
05-03-2025 09:15:00 Wednesday |
718.85 723.5 |
726.5 | 717.8 | 130992 |
| 764 | 0.15 0.02 % |
04-03-2025 15:15:00 Tuesday |
715.7 715.85 |
716.9 | 715.45 | 30344 |
| 765 | -1.65 -0.23 % |
04-03-2025 14:15:00 Tuesday |
717.5 715.85 |
718 | 715.35 | 49435 |
| 766 | 2.85 0.4 % |
04-03-2025 13:15:00 Tuesday |
714.7 717.55 |
718.15 | 713.15 | 40374 |
| 767 | 0.65 0.09 % |
04-03-2025 12:15:00 Tuesday |
713.65 714.3 |
716.7 | 713.45 | 48084 |
| 768 | -1.45 -0.2 % |
04-03-2025 11:15:00 Tuesday |
715.45 714 |
715.9 | 712.7 | 192097 |
| 769 | 1.55 0.22 % |
04-03-2025 10:15:00 Tuesday |
713.95 715.5 |
716.9 | 713.95 | 39568 |
| 770 | 20.6 2.97 % |
04-03-2025 09:15:00 Tuesday |
693.4 714 |
717.35 | 692.15 | 182314 |
| 771 | 1.25 0.18 % |
03-03-2025 15:15:00 Monday |
694.75 696 |
696.85 | 693.9 | 14707 |
| 772 | 2.65 0.38 % |
03-03-2025 14:15:00 Monday |
691.8 694.45 |
695.55 | 690.85 | 37252 |
| 773 | -0.7 -0.1 % |
03-03-2025 13:15:00 Monday |
692.5 691.8 |
694.25 | 688.8 | 23593 |
| 774 | 1.9 0.28 % |
03-03-2025 12:15:00 Monday |
690.25 692.15 |
692.5 | 688.35 | 28920 |
| 775 | 3.6 0.52 % |
03-03-2025 11:15:00 Monday |
686.5 690.1 |
690.1 | 685.85 | 111180 |
| 776 | 6.5 0.96 % |
03-03-2025 10:15:00 Monday |
680 686.5 |
686.65 | 680 | 66149 |
| 777 | -12.25 -1.77 % |
03-03-2025 09:15:00 Monday |
692.25 680 |
693.2 | 679.65 | 112907 |
| 778 | 1.25 0.18 % |
28-02-2025 15:15:00 Friday |
688.75 690 |
690 | 686.9 | 102617 |
| 779 | 1.2 0.17 % |
28-02-2025 14:15:00 Friday |
686.15 687.35 |
691.7 | 685.35 | 158112 |
| 780 | 1.8 0.26 % |
28-02-2025 13:15:00 Friday |
684.4 686.2 |
686.65 | 684 | 81519 |
| 781 | -6.75 -0.98 % |
28-02-2025 12:15:00 Friday |
691.15 684.4 |
691.4 | 682.85 | 121451 |
| 782 | -3.5 -0.5 % |
28-02-2025 11:15:00 Friday |
694.7 691.2 |
695.45 | 691 | 134807 |
| 783 | -0.5 -0.07 % |
28-02-2025 10:15:00 Friday |
695 694.5 |
697 | 693.5 | 153545 |
| 784 | -6.8 -0.97 % |
28-02-2025 09:15:00 Friday |
701.8 695 |
701.8 | 691 | 197745 |
| 785 | -2.8 -0.4 % |
27-02-2025 15:15:00 Thursday |
704.8 702 |
705.15 | 701 | 55004 |
| 786 | 0.05 0.01 % |
27-02-2025 14:15:00 Thursday |
704.75 704.8 |
705.8 | 703.25 | 148943 |
| 787 | -1.75 -0.25 % |
27-02-2025 13:15:00 Thursday |
706.5 704.75 |
707.95 | 704.3 | 44453 |
| 788 | 0.05 0.01 % |
27-02-2025 12:15:00 Thursday |
706.45 706.5 |
707.75 | 705.8 | 29301 |
| 789 | -3.65 -0.51 % |
27-02-2025 11:15:00 Thursday |
710.1 706.45 |
711 | 706.1 | 36489 |
| 790 | 2.8 0.4 % |
27-02-2025 10:15:00 Thursday |
707.3 710.1 |
712.4 | 706.2 | 189987 |
| 791 | -9.6 -1.34 % |
27-02-2025 09:15:00 Thursday |
716.9 707.3 |
716.9 | 706.5 | 116972 |
| 792 | -0.65 -0.09 % |
25-02-2025 15:15:00 Tuesday |
711 710.35 |
711.8 | 709.95 | 68551 |
| 793 | -1.25 -0.18 % |
25-02-2025 14:15:00 Tuesday |
712.3 711.05 |
713.3 | 710.1 | 257470 |
| 794 | -1.25 -0.18 % |
25-02-2025 13:15:00 Tuesday |
713.55 712.3 |
713.8 | 712 | 53840 |
| 795 | -1.35 -0.19 % |
25-02-2025 12:15:00 Tuesday |
714.9 713.55 |
715.3 | 713 | 122619 |
| 796 | -0.6 -0.08 % |
25-02-2025 11:15:00 Tuesday |
715.2 714.6 |
715.8 | 713.3 | 202334 |
| 797 | -1.85 -0.26 % |
25-02-2025 10:15:00 Tuesday |
716.75 714.9 |
716.75 | 714.1 | 72801 |
| 798 | -2.35 -0.33 % |
25-02-2025 09:15:00 Tuesday |
719 716.65 |
719 | 714.7 | 96997 |
| 799 | -0.6 -0.08 % |
24-02-2025 15:15:00 Monday |
716.65 716.05 |
716.95 | 715.65 | 8692 |
| 800 | 1.25 0.17 % |
24-02-2025 14:15:00 Monday |
715.4 716.65 |
717.8 | 715.1 | 42222 |
| 801 | -1.5 -0.21 % |
24-02-2025 13:15:00 Monday |
717 715.5 |
717.25 | 714.8 | 54237 |
| 802 | -0.85 -0.12 % |
24-02-2025 12:15:00 Monday |
718 717.15 |
718.75 | 716.5 | 97753 |
| 803 | 3.3 0.46 % |
24-02-2025 11:15:00 Monday |
714.7 718 |
719.8 | 714.45 | 232820 |
| 804 | -1 -0.14 % |
24-02-2025 10:15:00 Monday |
715.75 714.75 |
715.9 | 713.55 | 28794 |
| 805 | 3.1 0.43 % |
24-02-2025 09:15:00 Monday |
712.65 715.75 |
717.7 | 710.9 | 47844 |
| 806 | -2.6 -0.36 % |
21-02-2025 15:15:00 Friday |
723.25 720.65 |
723.25 | 720.15 | 13887 |
| 807 | 0.45 0.06 % |
21-02-2025 14:15:00 Friday |
722.8 723.25 |
723.8 | 720.75 | 16091 |
| 808 | -1.9 -0.26 % |
21-02-2025 13:15:00 Friday |
724.3 722.4 |
724.35 | 720 | 25553 |
| 809 | -2.4 -0.33 % |
21-02-2025 12:15:00 Friday |
726.2 723.8 |
727.25 | 723.15 | 38916 |
| 810 | 1.15 0.16 % |
21-02-2025 11:15:00 Friday |
725 726.15 |
727.7 | 724.45 | 97042 |
| 811 | 0.7 0.1 % |
21-02-2025 10:15:00 Friday |
724.5 725.2 |
726.4 | 723 | 222551 |
| 812 | -4.35 -0.6 % |
21-02-2025 09:15:00 Friday |
729.2 724.85 |
732 | 724.6 | 42080 |
| 813 | -0.95 -0.13 % |
20-02-2025 15:15:00 Thursday |
729.95 729 |
730 | 728.65 | 8130 |
| 814 | 0.1 0.01 % |
20-02-2025 14:15:00 Thursday |
730 730.1 |
730.8 | 729.35 | 15262 |
| 815 | 1.6 0.22 % |
20-02-2025 13:15:00 Thursday |
728.4 730 |
731 | 727.55 | 13433 |
| 816 | -1.75 -0.24 % |
20-02-2025 12:15:00 Thursday |
729.85 728.1 |
730 | 728.1 | 9115 |
| 817 | -0.85 -0.12 % |
20-02-2025 11:15:00 Thursday |
730.85 730 |
731.8 | 729.9 | 115241 |
| 818 | 1.9 0.26 % |
20-02-2025 10:15:00 Thursday |
728.55 730.45 |
731.25 | 728.3 | 79609 |
| 819 | 0.45 0.06 % |
20-02-2025 09:15:00 Thursday |
727.8 728.25 |
729.3 | 723.05 | 37022 |
| 820 | -1.8 -0.25 % |
19-02-2025 15:15:00 Wednesday |
727.3 725.5 |
727.65 | 725.1 | 10130 |
| 821 | 0.85 0.12 % |
19-02-2025 14:15:00 Wednesday |
726.8 727.65 |
728.3 | 723 | 29316 |
| 822 | 0.8 0.11 % |
19-02-2025 13:15:00 Wednesday |
726.6 727.4 |
728.9 | 725.45 | 15891 |
| 823 | -4.1 -0.56 % |
19-02-2025 12:15:00 Wednesday |
730.7 726.6 |
731.55 | 725.25 | 23462 |
| 824 | -0.25 -0.03 % |
19-02-2025 11:15:00 Wednesday |
730.95 730.7 |
731.8 | 728.95 | 12942 |
| 825 | -1.5 -0.2 % |
19-02-2025 10:15:00 Wednesday |
732.8 731.3 |
734.75 | 729.1 | 23231 |
| 826 | 10.1 1.4 % |
19-02-2025 09:15:00 Wednesday |
722.8 732.9 |
734.3 | 722.1 | 56795 |
| 827 | -0.5 -0.07 % |
18-02-2025 15:15:00 Tuesday |
726 725.5 |
726.35 | 724.6 | 16677 |
| 828 | 2.65 0.37 % |
18-02-2025 14:15:00 Tuesday |
723.35 726 |
727 | 723.1 | 44548 |
| 829 | 0.3 0.04 % |
18-02-2025 13:15:00 Tuesday |
723 723.3 |
725.95 | 722.15 | 27017 |
| 830 | -3 -0.41 % |
18-02-2025 12:15:00 Tuesday |
725.55 722.55 |
725.95 | 722.1 | 32350 |
| 831 | 0.7 0.1 % |
18-02-2025 11:15:00 Tuesday |
724.95 725.65 |
726.95 | 724.2 | 26167 |
| 832 | 3.2 0.44 % |
18-02-2025 10:15:00 Tuesday |
721.4 724.6 |
726.9 | 719.95 | 130173 |
| 833 | -6.65 -0.91 % |
18-02-2025 09:15:00 Tuesday |
727.95 721.3 |
727.95 | 717.45 | 117976 |
| 834 | 0 0 % |
17-02-2025 15:15:00 Monday |
727.9 727.9 |
728.95 | 727 | 25230 |
| 835 | 2.7 0.37 % |
17-02-2025 14:15:00 Monday |
725.1 727.8 |
727.95 | 722.9 | 108146 |
| 836 | 3 0.42 % |
17-02-2025 13:15:00 Monday |
722 725 |
727 | 722 | 86818 |
| 837 | 0.95 0.13 % |
17-02-2025 12:15:00 Monday |
721.05 722 |
724.2 | 719.55 | 281233 |
| 838 | 2.35 0.33 % |
17-02-2025 11:15:00 Monday |
718.95 721.3 |
723.95 | 718.85 | 47066 |
| 839 | 4.8 0.67 % |
17-02-2025 10:15:00 Monday |
714.15 718.95 |
722.2 | 713.5 | 107013 |
| 840 | -7.6 -1.05 % |
17-02-2025 09:15:00 Monday |
721.85 714.25 |
721.85 | 711.4 | 91511 |
| 841 | -1.65 -0.23 % |
14-02-2025 15:15:00 Friday |
722.6 720.95 |
722.7 | 720.25 | 28929 |
| 842 | 3.9 0.54 % |
14-02-2025 14:15:00 Friday |
718.2 722.1 |
725.5 | 718.1 | 72138 |
| 843 | -1.95 -0.27 % |
14-02-2025 13:15:00 Friday |
719.95 718 |
721.2 | 716.15 | 84982 |
| 844 | -3.15 -0.44 % |
14-02-2025 12:15:00 Friday |
723.15 720 |
723.95 | 718.5 | 105978 |
| 845 | -4.85 -0.67 % |
14-02-2025 11:15:00 Friday |
728.3 723.45 |
728.65 | 722.05 | 173207 |
| 846 | -1.1 -0.15 % |
14-02-2025 10:15:00 Friday |
730 728.9 |
731.9 | 725 | 356606 |
| 847 | 0.55 0.08 % |
14-02-2025 09:15:00 Friday |
729.45 730 |
732.7 | 728.2 | 71099 |
| 848 | -0.25 -0.03 % |
13-02-2025 15:15:00 Thursday |
727.25 727 |
727.95 | 726.05 | 39060 |
| 849 | -1.2 -0.16 % |
13-02-2025 14:15:00 Thursday |
728.7 727.5 |
729.95 | 727.05 | 60919 |
| 850 | -3.8 -0.52 % |
13-02-2025 13:15:00 Thursday |
732.5 728.7 |
734.2 | 727.45 | 74419 |
| 851 | -3.35 -0.46 % |
13-02-2025 12:15:00 Thursday |
735.7 732.35 |
737.1 | 732 | 29856 |
| 852 | 0.25 0.03 % |
13-02-2025 11:15:00 Thursday |
734.95 735.2 |
736.7 | 734.3 | 35277 |
| 853 | 2.4 0.33 % |
13-02-2025 10:15:00 Thursday |
732.85 735.25 |
737.3 | 730.7 | 222478 |
| 854 | -2.55 -0.35 % |
13-02-2025 09:15:00 Thursday |
735 732.45 |
736.35 | 729.5 | 140257 |
| 855 | -0.55 -0.07 % |
12-02-2025 15:15:00 Wednesday |
733.35 732.8 |
734.3 | 732.4 | 16031 |
| 856 | 2.7 0.37 % |
12-02-2025 14:15:00 Wednesday |
731.05 733.75 |
734.3 | 729.65 | 43865 |
| 857 | -5.05 -0.69 % |
12-02-2025 13:15:00 Wednesday |
737.2 732.15 |
738.3 | 730.05 | 50599 |
| 858 | 2.3 0.31 % |
12-02-2025 12:15:00 Wednesday |
735.3 737.6 |
738.3 | 733 | 33625 |
| 859 | 7.15 0.98 % |
12-02-2025 11:15:00 Wednesday |
728 735.15 |
737.45 | 727.2 | 98685 |
| 860 | 8.35 1.16 % |
12-02-2025 10:15:00 Wednesday |
719.7 728.05 |
728.9 | 718.15 | 181415 |
| 861 | -13.25 -1.81 % |
12-02-2025 09:15:00 Wednesday |
732.95 719.7 |
736.5 | 717.25 | 123187 |
| 862 | 0.45 0.06 % |
11-02-2025 15:15:00 Tuesday |
731.05 731.5 |
732.4 | 730.4 | 37414 |
| 863 | 2.15 0.29 % |
11-02-2025 14:15:00 Tuesday |
728.9 731.05 |
732.2 | 727.85 | 108128 |
| 864 | 0.8 0.11 % |
11-02-2025 13:15:00 Tuesday |
728.5 729.3 |
731.05 | 726.9 | 206974 |
| 865 | -5.45 -0.74 % |
11-02-2025 12:15:00 Tuesday |
734.5 729.05 |
736.7 | 729 | 125952 |
| 866 | 3.75 0.51 % |
11-02-2025 11:15:00 Tuesday |
731.25 735 |
735.8 | 730.25 | 64321 |
| 867 | 0.9 0.12 % |
11-02-2025 10:15:00 Tuesday |
730.5 731.4 |
731.85 | 727.25 | 133379 |
| 868 | -7.65 -1.04 % |
11-02-2025 09:15:00 Tuesday |
738.15 730.5 |
740 | 728.3 | 145496 |
| 869 | -0.55 -0.07 % |
10-02-2025 15:15:00 Monday |
737.35 736.8 |
737.6 | 735.65 | 24528 |
| 870 | 1.35 0.18 % |
10-02-2025 14:15:00 Monday |
735.05 736.4 |
738.45 | 735 | 110066 |
| 871 | -2.9 -0.39 % |
10-02-2025 13:15:00 Monday |
738 735.1 |
739.25 | 735.1 | 187631 |
| 872 | 1.75 0.24 % |
10-02-2025 12:15:00 Monday |
736.5 738.25 |
739.45 | 736 | 27769 |
| 873 | -2.5 -0.34 % |
10-02-2025 11:15:00 Monday |
738.6 736.1 |
739.4 | 734.25 | 101815 |
| 874 | 4.2 0.57 % |
10-02-2025 10:15:00 Monday |
734.4 738.6 |
739.85 | 733.6 | 172727 |
| 875 | -5.85 -0.79 % |
10-02-2025 09:15:00 Monday |
740.55 734.7 |
744.05 | 734 | 158973 |
| 876 | -1.05 -0.14 % |
07-02-2025 15:15:00 Friday |
738 736.95 |
738.4 | 736 | 88092 |
| 877 | 4.35 0.59 % |
07-02-2025 14:15:00 Friday |
733.65 738 |
738.15 | 732.5 | 154850 |
| 878 | -6.35 -0.86 % |
07-02-2025 13:15:00 Friday |
740 733.65 |
740.55 | 732.05 | 131710 |
| 879 | 1.05 0.14 % |
07-02-2025 12:15:00 Friday |
738.8 739.85 |
742.1 | 737.3 | 75844 |
| 880 | -5.6 -0.75 % |
07-02-2025 11:15:00 Friday |
744.55 738.95 |
748.45 | 738.45 | 518745 |
| 881 | 3.05 0.41 % |
07-02-2025 10:15:00 Friday |
741.55 744.6 |
745 | 733.5 | 332012 |
| 882 | -20.25 -2.66 % |
07-02-2025 09:15:00 Friday |
761.8 741.55 |
761.8 | 735.1 | 496444 |
| 883 | 2.5 0.33 % |
06-02-2025 15:15:00 Thursday |
751.5 754 |
754.7 | 750.35 | 77940 |
| 884 | -4.05 -0.54 % |
06-02-2025 14:15:00 Thursday |
755.55 751.5 |
769 | 750 | 576994 |
| 885 | -3.9 -0.51 % |
06-02-2025 13:15:00 Thursday |
760 756.1 |
762 | 751.35 | 110769 |
| 886 | -1 -0.13 % |
06-02-2025 12:15:00 Thursday |
761 760 |
761.5 | 756 | 275405 |
| 887 | -1.85 -0.24 % |
06-02-2025 11:15:00 Thursday |
763.05 761.2 |
764.2 | 760.35 | 126064 |
| 888 | -0.55 -0.07 % |
06-02-2025 10:15:00 Thursday |
763.65 763.1 |
767.7 | 762.05 | 109057 |
| 889 | -5.7 -0.74 % |
06-02-2025 09:15:00 Thursday |
769.65 763.95 |
770.95 | 762.05 | 103105 |
| 890 | -0.35 -0.05 % |
05-02-2025 15:15:00 Wednesday |
766.2 765.85 |
766.3 | 764.65 | 35494 |
| 891 | -2.65 -0.34 % |
05-02-2025 14:15:00 Wednesday |
768.9 766.25 |
769.7 | 765.35 | 86139 |
| 892 | -2 -0.26 % |
05-02-2025 13:15:00 Wednesday |
771 769 |
772.55 | 768.7 | 39702 |
| 893 | 1.85 0.24 % |
05-02-2025 12:15:00 Wednesday |
769.15 771 |
771 | 767.3 | 69656 |
| 894 | -5.75 -0.74 % |
05-02-2025 11:15:00 Wednesday |
774.9 769.15 |
775.3 | 768.65 | 74493 |
| 895 | -1.2 -0.15 % |
05-02-2025 10:15:00 Wednesday |
776.1 774.9 |
777.25 | 772.6 | 249249 |
| 896 | -4.35 -0.56 % |
05-02-2025 09:15:00 Wednesday |
780.8 776.45 |
781.6 | 774.55 | 95903 |
| 897 | 0 0 % |
04-02-2025 15:15:00 Tuesday |
779 779 |
780.3 | 778 | 38110 |
| 898 | 3.75 0.48 % |
04-02-2025 14:15:00 Tuesday |
775.3 779.05 |
780.85 | 774.7 | 146842 |
| 899 | -3.8 -0.49 % |
04-02-2025 13:15:00 Tuesday |
779.05 775.25 |
779.5 | 774.7 | 51100 |
| 900 | 5.05 0.65 % |
04-02-2025 12:15:00 Tuesday |
773.65 778.7 |
780.25 | 772.65 | 73856 |
| 901 | -1.3 -0.17 % |
04-02-2025 11:15:00 Tuesday |
775.2 773.9 |
776.15 | 772.8 | 138659 |
| 902 | 2.25 0.29 % |
04-02-2025 10:15:00 Tuesday |
772.5 774.75 |
775.2 | 769.1 | 138102 |
| 903 | 6.1 0.8 % |
04-02-2025 09:15:00 Tuesday |
766.3 772.4 |
776.45 | 766 | 160132 |
| 904 | 0.15 0.02 % |
03-02-2025 15:15:00 Monday |
761.55 761.7 |
762.45 | 759.8 | 13514 |
| 905 | -0.9 -0.12 % |
03-02-2025 14:15:00 Monday |
761.85 760.95 |
761.85 | 758.85 | 26310 |
| 906 | 2.9 0.38 % |
03-02-2025 13:15:00 Monday |
758.95 761.85 |
762.8 | 757.5 | 28994 |
| 907 | 2.8 0.37 % |
03-02-2025 12:15:00 Monday |
756.1 758.9 |
759.6 | 754.65 | 52920 |
| 908 | -2.75 -0.36 % |
03-02-2025 11:15:00 Monday |
758.85 756.1 |
760.4 | 753.6 | 33914 |
| 909 | 1.4 0.18 % |
03-02-2025 10:15:00 Monday |
757.85 759.25 |
762.25 | 757.15 | 175418 |
| 910 | -5.1 -0.67 % |
03-02-2025 09:15:00 Monday |
763.65 758.55 |
763.65 | 753.45 | 93953 |
| 911 | 1.7 0.22 % |
01-02-2025 15:15:00 Saturday |
765.45 767.15 |
767.5 | 765.3 | 26876 |
| 912 | 0.55 0.07 % |
01-02-2025 14:15:00 Saturday |
764.95 765.5 |
766.5 | 761.35 | 34322 |
| 913 | 9.9 1.31 % |
01-02-2025 13:15:00 Saturday |
755.5 765.4 |
766 | 752.25 | 53546 |
| 914 | -7.7 -1.01 % |
01-02-2025 12:15:00 Saturday |
763.4 755.7 |
769.2 | 752.5 | 105104 |
| 915 | -12.85 -1.66 % |
01-02-2025 11:15:00 Saturday |
776 763.15 |
778.6 | 762 | 106468 |
| 916 | 1.85 0.24 % |
01-02-2025 10:15:00 Saturday |
774.15 776 |
776.4 | 773.3 | 49296 |
| 917 | -3.15 -0.41 % |
01-02-2025 09:15:00 Saturday |
777.35 774.2 |
777.35 | 769.85 | 74351 |
| 918 | 0.6 0.08 % |
31-01-2025 15:15:00 Friday |
772.7 773.3 |
774.25 | 772.3 | 12419 |
| 919 | 1.9 0.25 % |
31-01-2025 14:15:00 Friday |
771.1 773 |
773.9 | 770 | 28578 |
| 920 | -3 -0.39 % |
31-01-2025 13:15:00 Friday |
774.3 771.3 |
777.75 | 769.25 | 51900 |
| 921 | 1.25 0.16 % |
31-01-2025 12:15:00 Friday |
772.65 773.9 |
775.5 | 772.15 | 24524 |
| 922 | 3.4 0.44 % |
31-01-2025 11:15:00 Friday |
769.2 772.6 |
774.5 | 767.2 | 35851 |
| 923 | 6.9 0.91 % |
31-01-2025 10:15:00 Friday |
762.1 769 |
769.85 | 761.5 | 42387 |
| 924 | -2.8 -0.37 % |
31-01-2025 09:15:00 Friday |
765 762.2 |
765.25 | 759.35 | 44467 |
| 925 | 2.55 0.33 % |
30-01-2025 15:15:00 Thursday |
762.3 764.85 |
764.85 | 761.95 | 33064 |
| 926 | 0.55 0.07 % |
30-01-2025 14:15:00 Thursday |
761.95 762.5 |
762.8 | 759.35 | 103177 |
| 927 | 1.6 0.21 % |
30-01-2025 13:15:00 Thursday |
760.75 762.35 |
763.7 | 760.35 | 84946 |
| 928 | -1.2 -0.16 % |
30-01-2025 12:15:00 Thursday |
762 760.8 |
763.05 | 760 | 91615 |
| 929 | 1.8 0.24 % |
30-01-2025 11:15:00 Thursday |
760.2 762 |
762.7 | 759.55 | 177769 |
| 930 | 1.15 0.15 % |
30-01-2025 10:15:00 Thursday |
759.8 760.95 |
762.35 | 757.35 | 50361 |
| 931 | 0.4 0.05 % |
30-01-2025 09:15:00 Thursday |
759.4 759.8 |
760.2 | 754.7 | 75487 |
| 932 | -1.4 -0.18 % |
29-01-2025 15:15:00 Wednesday |
759.4 758 |
759.8 | 758 | 13257 |
| 933 | 0.15 0.02 % |
29-01-2025 14:15:00 Wednesday |
759 759.15 |
759.5 | 756.25 | 18556 |
| 934 | 2 0.26 % |
29-01-2025 13:15:00 Wednesday |
757 759 |
759.35 | 756.7 | 50253 |
| 935 | -1.55 -0.2 % |
29-01-2025 12:15:00 Wednesday |
758.2 756.65 |
760.25 | 756 | 96537 |
| 936 | 0.4 0.05 % |
29-01-2025 11:15:00 Wednesday |
757.75 758.15 |
758.4 | 753.6 | 96377 |
| 937 | -0.25 -0.03 % |
29-01-2025 10:15:00 Wednesday |
758.1 757.85 |
759.5 | 756.5 | 25848 |
| 938 | 5.6 0.74 % |
29-01-2025 09:15:00 Wednesday |
752.5 758.1 |
758.55 | 749.8 | 77338 |
| 939 | 0.85 0.11 % |
28-01-2025 15:15:00 Tuesday |
751.8 752.65 |
754.95 | 751.7 | 15869 |
| 940 | -2.85 -0.38 % |
28-01-2025 14:15:00 Tuesday |
755.2 752.35 |
759.6 | 748.85 | 101319 |
| 941 | -0.65 -0.09 % |
28-01-2025 13:15:00 Tuesday |
755.85 755.2 |
756.1 | 754.3 | 32952 |
| 942 | 3.6 0.48 % |
28-01-2025 12:15:00 Tuesday |
752.5 756.1 |
756.25 | 749.15 | 52067 |
| 943 | 1.25 0.17 % |
28-01-2025 11:15:00 Tuesday |
751.1 752.35 |
753.25 | 749.3 | 203877 |
| 944 | 3.6 0.48 % |
28-01-2025 10:15:00 Tuesday |
747.5 751.1 |
751.5 | 745.65 | 153303 |
| 945 | -8.75 -1.16 % |
28-01-2025 09:15:00 Tuesday |
756.2 747.45 |
757.45 | 746.7 | 231467 |
| 946 | -1.7 -0.23 % |
27-01-2025 15:15:00 Monday |
750.05 748.35 |
750.1 | 747.55 | 22829 |
| 947 | -1.1 -0.15 % |
27-01-2025 14:15:00 Monday |
751.05 749.95 |
753.45 | 747.55 | 80550 |
| 948 | -2.5 -0.33 % |
27-01-2025 13:15:00 Monday |
753.5 751 |
754.5 | 747.3 | 50457 |
| 949 | 1.9 0.25 % |
27-01-2025 12:15:00 Monday |
751.6 753.5 |
753.8 | 750 | 47087 |
| 950 | 1.8 0.24 % |
27-01-2025 11:15:00 Monday |
749.9 751.7 |
755.3 | 748.5 | 198584 |
| 951 | 1 0.13 % |
27-01-2025 10:15:00 Monday |
748.45 749.45 |
750.75 | 742.65 | 225788 |
| 952 | 8.15 1.1 % |
27-01-2025 09:15:00 Monday |
740 748.15 |
751.35 | 736 | 145873 |
| 953 | 1.2 0.16 % |
24-01-2025 15:15:00 Friday |
743.7 744.9 |
745.95 | 743.4 | 26473 |
| 954 | -2.6 -0.35 % |
24-01-2025 14:15:00 Friday |
746.1 743.5 |
746.4 | 741.8 | 49255 |
| 955 | -1.55 -0.21 % |
24-01-2025 13:15:00 Friday |
748 746.45 |
749 | 745.85 | 72957 |
| 956 | -4 -0.53 % |
24-01-2025 12:15:00 Friday |
752 748 |
753.75 | 746.5 | 27819 |
| 957 | 1.3 0.17 % |
24-01-2025 11:15:00 Friday |
750.3 751.6 |
752.8 | 748 | 86352 |
| 958 | 8.4 1.13 % |
24-01-2025 10:15:00 Friday |
741.5 749.9 |
750.95 | 738.85 | 90907 |
| 959 | -5.5 -0.74 % |
24-01-2025 09:15:00 Friday |
747.2 741.7 |
750.4 | 741.2 | 102967 |
| 960 | 1.1 0.15 % |
23-01-2025 15:15:00 Thursday |
745.75 746.85 |
746.85 | 745 | 14288 |
| 961 | -3.25 -0.43 % |
23-01-2025 14:15:00 Thursday |
749 745.75 |
749.75 | 744.7 | 31569 |
| 962 | -2.3 -0.31 % |
23-01-2025 13:15:00 Thursday |
751.6 749.3 |
755.8 | 748.2 | 49284 |
| 963 | 3.2 0.43 % |
23-01-2025 12:15:00 Thursday |
747.8 751 |
751.5 | 746.95 | 21696 |
| 964 | -1.2 -0.16 % |
23-01-2025 11:15:00 Thursday |
748.65 747.45 |
749.75 | 746.3 | 20908 |
| 965 | -1.55 -0.21 % |
23-01-2025 10:15:00 Thursday |
750.8 749.25 |
753.15 | 746.4 | 26770 |
| 966 | -0.85 -0.11 % |
23-01-2025 09:15:00 Thursday |
751.95 751.1 |
751.95 | 743.3 | 63797 |
| 967 | -2.85 -0.38 % |
22-01-2025 15:15:00 Wednesday |
755.2 752.35 |
755.2 | 752.3 | 9047 |
| 968 | 14.2 1.92 % |
22-01-2025 14:15:00 Wednesday |
740.8 755 |
755 | 740.2 | 46644 |
| 969 | -3.55 -0.48 % |
22-01-2025 13:15:00 Wednesday |
743.85 740.3 |
744.25 | 738.3 | 30975 |
| 970 | -2.75 -0.37 % |
22-01-2025 12:15:00 Wednesday |
747.2 744.45 |
748.3 | 741.8 | 35808 |
| 971 | -3.5 -0.47 % |
22-01-2025 11:15:00 Wednesday |
750.55 747.05 |
750.55 | 746.3 | 21212 |
| 972 | -5.2 -0.69 % |
22-01-2025 10:15:00 Wednesday |
755.75 750.55 |
756.25 | 750 | 25071 |
| 973 | -7.45 -0.98 % |
22-01-2025 09:15:00 Wednesday |
762.85 755.4 |
762.85 | 751.5 | 66835 |
| 974 | 1.15 0.15 % |
21-01-2025 15:15:00 Tuesday |
758.8 759.95 |
760.05 | 758.35 | 21326 |
| 975 | -6.1 -0.8 % |
21-01-2025 14:15:00 Tuesday |
764.9 758.8 |
765 | 756.25 | 202475 |
| 976 | -1.5 -0.2 % |
21-01-2025 13:15:00 Tuesday |
766.5 765 |
767.9 | 763.15 | 25752 |
| 977 | 0.7 0.09 % |
21-01-2025 12:15:00 Tuesday |
765.75 766.45 |
768.3 | 761.55 | 167837 |
| 978 | 1.1 0.14 % |
21-01-2025 11:15:00 Tuesday |
765.05 766.15 |
774.85 | 761.85 | 395758 |
| 979 | -6.1 -0.79 % |
21-01-2025 10:15:00 Tuesday |
770.85 764.75 |
770.85 | 763.05 | 59501 |
| 980 | -14.1 -1.8 % |
21-01-2025 09:15:00 Tuesday |
784.95 770.85 |
785.3 | 770.4 | 78833 |
| 981 | -0.9 -0.12 % |
20-01-2025 15:15:00 Monday |
779.75 778.85 |
779.95 | 777.6 | 29369 |
| 982 | -2.1 -0.27 % |
20-01-2025 14:15:00 Monday |
782 779.9 |
783 | 779.25 | 49269 |
| 983 | -2 -0.26 % |
20-01-2025 13:15:00 Monday |
783.6 781.6 |
784.95 | 781.6 | 45653 |
| 984 | 1.8 0.23 % |
20-01-2025 12:15:00 Monday |
781.4 783.2 |
783.7 | 780.45 | 64866 |
| 985 | 5.75 0.74 % |
20-01-2025 11:15:00 Monday |
775.65 781.4 |
783 | 775.65 | 105506 |
| 986 | 0.2 0.03 % |
20-01-2025 10:15:00 Monday |
775.8 776 |
778.5 | 772.9 | 139573 |
| 987 | 10.3 1.35 % |
20-01-2025 09:15:00 Monday |
765.05 775.35 |
776.8 | 765.05 | 121126 |
| 988 | -0.2 -0.03 % |
17-01-2025 15:15:00 Friday |
764.4 764.2 |
764.8 | 763.3 | 16320 |
| 989 | 1.85 0.24 % |
17-01-2025 14:15:00 Friday |
762.55 764.4 |
765.75 | 762.15 | 79760 |
| 990 | 1.2 0.16 % |
17-01-2025 13:15:00 Friday |
761.75 762.95 |
763 | 759.45 | 34669 |
| 991 | -0.6 -0.08 % |
17-01-2025 12:15:00 Friday |
762.25 761.65 |
764.8 | 761.45 | 114693 |
| 992 | 0.9 0.12 % |
17-01-2025 11:15:00 Friday |
761.55 762.45 |
764 | 760.9 | 77159 |
| 993 | -4.45 -0.58 % |
17-01-2025 10:15:00 Friday |
766.35 761.9 |
767.4 | 760.85 | 48460 |
| 994 | -0.3 -0.04 % |
17-01-2025 09:15:00 Friday |
766.9 766.6 |
767.85 | 761.65 | 125124 |
| 995 | 1.5 0.2 % |
16-01-2025 15:15:00 Thursday |
766.5 768 |
768.25 | 766.05 | 17968 |
| 996 | -1.5 -0.2 % |
16-01-2025 14:15:00 Thursday |
767.7 766.2 |
767.7 | 763 | 28811 |
| 997 | 0.85 0.11 % |
16-01-2025 13:15:00 Thursday |
766.5 767.35 |
767.7 | 765 | 18950 |
| 998 | 3.25 0.43 % |
16-01-2025 12:15:00 Thursday |
763.15 766.4 |
768.45 | 762.8 | 25642 |
| 999 | -6.25 -0.81 % |
16-01-2025 11:15:00 Thursday |
769.9 763.65 |
770 | 762.25 | 59828 |
| 1000 | 1 0.13 % |
16-01-2025 10:15:00 Thursday |
768.85 769.85 |
776.55 | 768.5 | 157291 |
| 1001 | 7.2 0.95 % |
16-01-2025 09:15:00 Thursday |
761.65 768.85 |
773 | 760.05 | 201597 |
| 1002 | 1.3 0.17 % |
15-01-2025 15:15:00 Wednesday |
753.7 755 |
755 | 753 | 11541 |
| 1003 | 1.4 0.19 % |
15-01-2025 14:15:00 Wednesday |
752.6 754 |
755.3 | 751.3 | 16886 |
| 1004 | -1.95 -0.26 % |
15-01-2025 13:15:00 Wednesday |
754.55 752.6 |
754.65 | 750.45 | 25319 |
| 1005 | -3 -0.4 % |
15-01-2025 12:15:00 Wednesday |
757.65 754.65 |
758.25 | 754.2 | 15020 |
| 1006 | 0.9 0.12 % |
15-01-2025 11:15:00 Wednesday |
757.2 758.1 |
758.4 | 754.85 | 16138 |
| 1007 | -1.45 -0.19 % |
15-01-2025 10:15:00 Wednesday |
757.95 756.5 |
758.85 | 755.2 | 29732 |
| 1008 | 3.85 0.51 % |
15-01-2025 09:15:00 Wednesday |
753.7 757.55 |
757.9 | 750.35 | 55334 |
| 1009 | 3.15 0.42 % |
14-01-2025 15:15:00 Tuesday |
747.35 750.5 |
750.95 | 747.1 | 17600 |
| 1010 | -5.8 -0.77 % |
14-01-2025 14:15:00 Tuesday |
753.4 747.6 |
756.9 | 745.85 | 189414 |
| 1011 | 0.55 0.07 % |
14-01-2025 13:15:00 Tuesday |
752 752.55 |
753.5 | 750.65 | 45877 |
| 1012 | 1.5 0.2 % |
14-01-2025 12:15:00 Tuesday |
750.5 752 |
752 | 748.05 | 31725 |
| 1013 | -1.7 -0.23 % |
14-01-2025 11:15:00 Tuesday |
752 750.3 |
754 | 749.65 | 84302 |
| 1014 | 8.25 1.11 % |
14-01-2025 10:15:00 Tuesday |
743.75 752 |
752.3 | 741.15 | 120014 |
| 1015 | 13.15 1.8 % |
14-01-2025 09:15:00 Tuesday |
730.6 743.75 |
747 | 730.6 | 193384 |
| 1016 | -1.15 -0.16 % |
13-01-2025 15:15:00 Monday |
729.95 728.8 |
731.45 | 728 | 15993 |
| 1017 | -1.6 -0.22 % |
13-01-2025 14:15:00 Monday |
731.55 729.95 |
732.75 | 722.5 | 62406 |
| 1018 | -2.9 -0.39 % |
13-01-2025 13:15:00 Monday |
734.55 731.65 |
735.85 | 730 | 33810 |
| 1019 | -3.65 -0.49 % |
13-01-2025 12:15:00 Monday |
737.75 734.1 |
737.8 | 733.55 | 19110 |
| 1020 | -4.05 -0.55 % |
13-01-2025 11:15:00 Monday |
742.15 738.1 |
743.85 | 737 | 34435 |
| 1021 | 2.35 0.32 % |
13-01-2025 10:15:00 Monday |
739.8 742.15 |
742.95 | 739.1 | 26784 |
| 1022 | -3.45 -0.46 % |
13-01-2025 09:15:00 Monday |
742.95 739.5 |
742.95 | 731.1 | 99328 |
| 1023 | 2.75 0.37 % |
10-01-2025 15:15:00 Friday |
742.55 745.3 |
745.35 | 742 | 29996 |
| 1024 | -2.7 -0.36 % |
10-01-2025 14:15:00 Friday |
745.55 742.85 |
746 | 742 | 43101 |
| 1025 | -4.4 -0.59 % |
10-01-2025 13:15:00 Friday |
749.7 745.3 |
750.55 | 745.25 | 24855 |
| 1026 | 2.35 0.31 % |
10-01-2025 12:15:00 Friday |
747.05 749.4 |
750.2 | 744.4 | 46696 |
| 1027 | -6.75 -0.9 % |
10-01-2025 11:15:00 Friday |
754 747.25 |
755.4 | 745.3 | 51126 |
| 1028 | 4.65 0.62 % |
10-01-2025 10:15:00 Friday |
749.25 753.9 |
754.3 | 747 | 132907 |
| 1029 | -10.95 -1.44 % |
10-01-2025 09:15:00 Friday |
760.35 749.4 |
760.8 | 745.8 | 124066 |
| 1030 | 1.7 0.22 % |
09-01-2025 15:15:00 Thursday |
760.3 762 |
762 | 759.1 | 39103 |
| 1031 | -1.2 -0.16 % |
09-01-2025 14:15:00 Thursday |
761.9 760.7 |
762.6 | 759 | 53311 |
| 1032 | 2.2 0.29 % |
09-01-2025 13:15:00 Thursday |
759.8 762 |
762.9 | 759.15 | 25980 |
| 1033 | 0.1 0.01 % |
09-01-2025 12:15:00 Thursday |
759.7 759.8 |
763 | 758 | 29907 |
| 1034 | -1.8 -0.24 % |
09-01-2025 11:15:00 Thursday |
761.3 759.5 |
762.8 | 757.65 | 49820 |
| 1035 | -7.2 -0.94 % |
09-01-2025 10:15:00 Thursday |
768.5 761.3 |
768.8 | 759.65 | 144494 |
| 1036 | -3.65 -0.47 % |
09-01-2025 09:15:00 Thursday |
771.95 768.3 |
771.95 | 726.9 | 460024 |
| 1037 | -0.5 -0.06 % |
08-01-2025 15:15:00 Wednesday |
771.5 771 |
771.75 | 770.2 | 25704 |
| 1038 | -0.7 -0.09 % |
08-01-2025 14:15:00 Wednesday |
772.2 771.5 |
774 | 770 | 47473 |
| 1039 | 10 1.31 % |
08-01-2025 13:15:00 Wednesday |
762 772 |
772.7 | 760.5 | 94921 |
| 1040 | 0.9 0.12 % |
08-01-2025 12:15:00 Wednesday |
761.1 762 |
764.05 | 760.1 | 277367 |
| 1041 | -6.75 -0.88 % |
08-01-2025 11:15:00 Wednesday |
768 761.25 |
768 | 761 | 415573 |
| 1042 | -7.95 -1.02 % |
08-01-2025 10:15:00 Wednesday |
775.75 767.8 |
775.75 | 767 | 147837 |
| 1043 | -5.3 -0.68 % |
08-01-2025 09:15:00 Wednesday |
781 775.7 |
782.5 | 774.15 | 213283 |
| 1044 | -0.6 -0.08 % |
07-01-2025 15:15:00 Tuesday |
779.35 778.75 |
779.45 | 777.15 | 22416 |
| 1045 | -0.25 -0.03 % |
07-01-2025 14:15:00 Tuesday |
779.5 779.25 |
780.45 | 777 | 59400 |
| 1046 | -0.25 -0.03 % |
07-01-2025 13:15:00 Tuesday |
780.2 779.95 |
782.35 | 778.8 | 31670 |
| 1047 | -0.15 -0.02 % |
07-01-2025 12:15:00 Tuesday |
779.95 779.8 |
781.1 | 778.6 | 27062 |
| 1048 | 3 0.39 % |
07-01-2025 11:15:00 Tuesday |
776.9 779.9 |
780.85 | 776 | 46193 |
| 1049 | -4.15 -0.53 % |
07-01-2025 10:15:00 Tuesday |
781 776.85 |
781.6 | 775.1 | 255877 |
| 1050 | 2.35 0.3 % |
07-01-2025 09:15:00 Tuesday |
778.05 780.4 |
783.75 | 775.95 | 115723 |
| 1051 | 2.6 0.34 % |
06-01-2025 15:15:00 Monday |
775.9 778.5 |
779.1 | 775.5 | 29430 |
| 1052 | 0.8 0.1 % |
06-01-2025 14:15:00 Monday |
775 775.8 |
777.7 | 773.3 | 92057 |
| 1053 | -5.5 -0.71 % |
06-01-2025 13:15:00 Monday |
780.1 774.6 |
780.1 | 773.3 | 101023 |
| 1054 | -3.7 -0.47 % |
06-01-2025 12:15:00 Monday |
783.95 780.25 |
784.55 | 779.5 | 38024 |
| 1055 | 0.6 0.08 % |
06-01-2025 11:15:00 Monday |
783 783.6 |
785.45 | 778.1 | 152346 |
| 1056 | -5.75 -0.73 % |
06-01-2025 10:15:00 Monday |
789 783.25 |
789.95 | 782.15 | 89382 |
| 1057 | -9 -1.13 % |
06-01-2025 09:15:00 Monday |
798 789 |
798 | 782.8 | 120397 |
| 1058 | 0.35 0.04 % |
03-01-2025 15:15:00 Friday |
793.45 793.8 |
795.1 | 792.75 | 51490 |
| 1059 | -2.3 -0.29 % |
03-01-2025 14:15:00 Friday |
795.75 793.45 |
796.1 | 792.25 | 106289 |
| 1060 | -3.8 -0.48 % |
03-01-2025 13:15:00 Friday |
799.55 795.75 |
800.75 | 795 | 49644 |
| 1061 | 0.15 0.02 % |
03-01-2025 12:15:00 Friday |
799.4 799.55 |
801 | 797.05 | 29360 |
| 1062 | -1.3 -0.16 % |
03-01-2025 11:15:00 Friday |
801.1 799.8 |
802.8 | 798.9 | 33272 |
| 1063 | -1 -0.12 % |
03-01-2025 10:15:00 Friday |
802 801 |
803.5 | 798.3 | 41880 |
| 1064 | 0.75 0.09 % |
03-01-2025 09:15:00 Friday |
801.9 802.65 |
809.7 | 801.5 | 74396 |
| 1065 | 1.15 0.14 % |
02-01-2025 15:15:00 Thursday |
800.85 802 |
802 | 800.4 | 23395 |
| 1066 | 1.85 0.23 % |
02-01-2025 14:15:00 Thursday |
799.05 800.9 |
801.3 | 798 | 48677 |
| 1067 | 4.4 0.55 % |
02-01-2025 13:15:00 Thursday |
795 799.4 |
802.4 | 795 | 63792 |
| 1068 | 7.15 0.91 % |
02-01-2025 12:15:00 Thursday |
787.85 795 |
795.95 | 787.3 | 80592 |
| 1069 | -4.5 -0.57 % |
02-01-2025 11:15:00 Thursday |
792.35 787.85 |
792.9 | 786.3 | 320481 |
| 1070 | 1.85 0.23 % |
02-01-2025 10:15:00 Thursday |
790.5 792.35 |
792.65 | 790.2 | 93793 |
| 1071 | -4.5 -0.57 % |
02-01-2025 09:15:00 Thursday |
795 790.5 |
797 | 790.3 | 79849 |
| 1072 | 1.3 0.16 % |
01-01-2025 15:15:00 Wednesday |
793.65 794.95 |
794.95 | 792.9 | 14176 |
| 1073 | -2 -0.25 % |
01-01-2025 14:15:00 Wednesday |
795.5 793.5 |
795.75 | 792.25 | 25084 |
| 1074 | 3.5 0.44 % |
01-01-2025 13:15:00 Wednesday |
792 795.5 |
798.5 | 791.55 | 95646 |
| 1075 | -1 -0.13 % |
01-01-2025 12:15:00 Wednesday |
793 792 |
795 | 791.35 | 71440 |
| 1076 | -3.2 -0.4 % |
01-01-2025 11:15:00 Wednesday |
796.2 793 |
797.5 | 792.55 | 54576 |
| 1077 | 3.1 0.39 % |
01-01-2025 10:15:00 Wednesday |
792.9 796 |
796.35 | 791.35 | 42468 |
| 1078 | -4.35 -0.55 % |
01-01-2025 09:15:00 Wednesday |
796.85 792.5 |
797.5 | 789.6 | 51802 |
| 1079 | 1.35 0.17 % |
31-12-2024 15:15:00 Tuesday |
794.55 795.9 |
796 | 794 | 28866 |
| 1080 | -2.15 -0.27 % |
31-12-2024 14:15:00 Tuesday |
796.25 794.1 |
796.3 | 793 | 29251 |
| 1081 | -0.5 -0.06 % |
31-12-2024 13:15:00 Tuesday |
796.5 796 |
798.95 | 795.35 | 26337 |
| 1082 | 3.4 0.43 % |
31-12-2024 12:15:00 Tuesday |
793.1 796.5 |
797.95 | 792.9 | 30094 |
| 1083 | -1.95 -0.25 % |
31-12-2024 11:15:00 Tuesday |
795.45 793.5 |
795.85 | 791.75 | 31611 |
| 1084 | 3.75 0.47 % |
31-12-2024 10:15:00 Tuesday |
792 795.75 |
796.2 | 791.85 | 37541 |
| 1085 | 3.25 0.41 % |
31-12-2024 09:15:00 Tuesday |
788.75 792 |
795.9 | 787 | 96388 |
| 1086 | 4.8 0.61 % |
30-12-2024 15:15:00 Monday |
787.35 792.15 |
795 | 786.45 | 66194 |
| 1087 | -3.45 -0.44 % |
30-12-2024 14:15:00 Monday |
790.5 787.05 |
794.4 | 785.2 | 50230 |
| 1088 | -6.75 -0.85 % |
30-12-2024 13:15:00 Monday |
797.55 790.8 |
799.15 | 789.3 | 111434 |
| 1089 | -8.35 -1.04 % |
30-12-2024 12:15:00 Monday |
805.75 797.4 |
805.75 | 795.6 | 118898 |
| 1090 | 6.45 0.81 % |
30-12-2024 11:15:00 Monday |
798.95 805.4 |
808 | 798.3 | 144494 |
| 1091 | 0.05 0.01 % |
30-12-2024 10:15:00 Monday |
798.9 798.95 |
803.65 | 797.9 | 113169 |
| 1092 | -3.8 -0.47 % |
30-12-2024 09:15:00 Monday |
802.7 798.9 |
802.7 | 794.1 | 79122 |
| 1093 | 1.05 0.13 % |
27-12-2024 15:15:00 Friday |
799.45 800.5 |
800.5 | 798.65 | 29820 |
| 1094 | -5.5 -0.68 % |
27-12-2024 14:15:00 Friday |
805 799.5 |
805.15 | 797.25 | 246476 |
| 1095 | -2.85 -0.35 % |
27-12-2024 13:15:00 Friday |
807.85 805 |
807.85 | 804.9 | 121510 |
| 1096 | -2.9 -0.36 % |
27-12-2024 12:15:00 Friday |
810.7 807.8 |
810.75 | 807.3 | 140222 |
| 1097 | -2.45 -0.3 % |
27-12-2024 11:15:00 Friday |
813.15 810.7 |
813.15 | 810.6 | 163604 |
| 1098 | -1.55 -0.19 % |
27-12-2024 10:15:00 Friday |
814.85 813.3 |
815 | 811.5 | 311774 |
| 1099 | -2.25 -0.28 % |
27-12-2024 09:15:00 Friday |
817.25 815 |
818.75 | 810.6 | 45054 |
| 1100 | 1.35 0.17 % |
26-12-2024 15:15:00 Thursday |
812 813.35 |
814.8 | 811.75 | 14019 |
| 1101 | 2.55 0.31 % |
26-12-2024 14:15:00 Thursday |
809.9 812.45 |
812.65 | 808 | 37734 |
| 1102 | -1.7 -0.21 % |
26-12-2024 13:15:00 Thursday |
812.05 810.35 |
812.2 | 808.4 | 22075 |
| 1103 | 0.05 0.01 % |
26-12-2024 12:15:00 Thursday |
812 812.05 |
813.6 | 811.2 | 15685 |
| 1104 | -3.15 -0.39 % |
26-12-2024 11:15:00 Thursday |
815 811.85 |
816.5 | 811.85 | 21764 |
| 1105 | -1.95 -0.24 % |
26-12-2024 10:15:00 Thursday |
816.5 814.55 |
817.75 | 812.75 | 30702 |
| 1106 | 3.65 0.45 % |
26-12-2024 09:15:00 Thursday |
813 816.65 |
822.95 | 812.3 | 51051 |
| 1107 | 0.35 0.04 % |
24-12-2024 15:15:00 Tuesday |
811.65 812 |
813.45 | 810.85 | 45866 |
| 1108 | -1.3 -0.16 % |
24-12-2024 14:15:00 Tuesday |
812.95 811.65 |
812.95 | 810.1 | 23232 |
| 1109 | -1.55 -0.19 % |
24-12-2024 13:15:00 Tuesday |
814.5 812.95 |
814.7 | 809.2 | 211016 |
| 1110 | -0.8 -0.1 % |
24-12-2024 12:15:00 Tuesday |
815 814.2 |
816.5 | 813.1 | 87911 |
| 1111 | -5.6 -0.68 % |
24-12-2024 11:15:00 Tuesday |
820.8 815.2 |
821.95 | 814.5 | 21555 |
| 1112 | -1.65 -0.2 % |
24-12-2024 10:15:00 Tuesday |
822.45 820.8 |
824.85 | 820.5 | 16939 |
| 1113 | -2.95 -0.36 % |
24-12-2024 09:15:00 Tuesday |
825 822.05 |
825.55 | 819.35 | 22072 |
| 1114 | -0.9 -0.11 % |
23-12-2024 15:15:00 Monday |
821.75 820.85 |
821.75 | 819.8 | 15424 |
| 1115 | 0.85 0.1 % |
23-12-2024 14:15:00 Monday |
820.6 821.45 |
822.35 | 819.55 | 22694 |
| 1116 | -1.65 -0.2 % |
23-12-2024 13:15:00 Monday |
822 820.35 |
823.2 | 818.55 | 23994 |
| 1117 | 0.85 0.1 % |
23-12-2024 12:15:00 Monday |
821.1 821.95 |
823.2 | 820.65 | 16014 |
| 1118 | 0.3 0.04 % |
23-12-2024 11:15:00 Monday |
821.35 821.65 |
823.9 | 819.85 | 33132 |
| 1119 | 2.8 0.34 % |
23-12-2024 10:15:00 Monday |
818.55 821.35 |
822 | 816.05 | 38873 |
| 1120 | 0 0 % |
23-12-2024 09:15:00 Monday |
818.35 818.35 |
820.7 | 812.4 | 125890 |
| 1121 | 3.9 0.48 % |
20-12-2024 15:15:00 Friday |
810.65 814.55 |
815 | 810 | 85631 |
| 1122 | -5.8 -0.71 % |
20-12-2024 14:15:00 Friday |
815.95 810.15 |
819.05 | 810 | 105446 |
| 1123 | -3.9 -0.48 % |
20-12-2024 13:15:00 Friday |
819.5 815.6 |
821.3 | 815.15 | 71883 |
| 1124 | -7.7 -0.93 % |
20-12-2024 12:15:00 Friday |
827.5 819.8 |
827.5 | 819.05 | 59162 |
| 1125 | -2.6 -0.31 % |
20-12-2024 11:15:00 Friday |
830.5 827.9 |
830.6 | 827.5 | 23983 |
| 1126 | 4.5 0.55 % |
20-12-2024 10:15:00 Friday |
825.6 830.1 |
830.85 | 825.4 | 36196 |
| 1127 | -7.9 -0.95 % |
20-12-2024 09:15:00 Friday |
833.8 825.9 |
836.4 | 824.6 | 84155 |
| 1128 | -0.1 -0.01 % |
19-12-2024 15:15:00 Thursday |
832.75 832.65 |
833.5 | 831.2 | 13379 |
| 1129 | 0.55 0.07 % |
19-12-2024 14:15:00 Thursday |
831.75 832.3 |
834.2 | 831.45 | 28756 |
| 1130 | -1.05 -0.13 % |
19-12-2024 13:15:00 Thursday |
832.25 831.2 |
832.25 | 828.35 | 23966 |
| 1131 | -2.1 -0.25 % |
19-12-2024 12:15:00 Thursday |
834.45 832.35 |
834.8 | 830.85 | 19208 |
| 1132 | 2.45 0.29 % |
19-12-2024 11:15:00 Thursday |
832 834.45 |
837.9 | 831 | 30350 |
| 1133 | 5.7 0.69 % |
19-12-2024 10:15:00 Thursday |
825.8 831.5 |
832.8 | 825.35 | 50438 |
| 1134 | 3.95 0.48 % |
19-12-2024 09:15:00 Thursday |
822.05 826 |
829.55 | 820.1 | 132053 |
| 1135 | 3.45 0.41 % |
18-12-2024 15:15:00 Wednesday |
837.45 840.9 |
841.25 | 837.1 | 14575 |
| 1136 | -1.95 -0.23 % |
18-12-2024 14:15:00 Wednesday |
838.85 836.9 |
839.8 | 836.7 | 32203 |
| 1137 | -2.75 -0.33 % |
18-12-2024 13:15:00 Wednesday |
841.4 838.65 |
841.6 | 837.2 | 28975 |
| 1138 | -0.2 -0.02 % |
18-12-2024 12:15:00 Wednesday |
840.95 840.75 |
843 | 837.85 | 20993 |
| 1139 | -1.5 -0.18 % |
18-12-2024 11:15:00 Wednesday |
842.7 841.2 |
844.5 | 840.15 | 19441 |
| 1140 | -1.05 -0.12 % |
18-12-2024 10:15:00 Wednesday |
843.7 842.65 |
846.7 | 842.2 | 16272 |
| 1141 | -6.3 -0.74 % |
18-12-2024 09:15:00 Wednesday |
850.2 843.9 |
850.8 | 843.6 | 38763 |
| 1142 | 0.2 0.02 % |
17-12-2024 15:15:00 Tuesday |
850 850.2 |
851.15 | 848.15 | 16158 |
| 1143 | 0.65 0.08 % |
17-12-2024 14:15:00 Tuesday |
849.05 849.7 |
852.4 | 847.15 | 21888 |
| 1144 | -1.3 -0.15 % |
17-12-2024 13:15:00 Tuesday |
849.9 848.6 |
850.95 | 848.6 | 9468 |
| 1145 | -1.4 -0.16 % |
17-12-2024 12:15:00 Tuesday |
851.4 850 |
854.05 | 849.9 | 15942 |
| 1146 | -6.25 -0.73 % |
17-12-2024 11:15:00 Tuesday |
857.75 851.5 |
858.4 | 850.5 | 16063 |
| 1147 | -2.35 -0.27 % |
17-12-2024 10:15:00 Tuesday |
859.85 857.5 |
860.2 | 854.1 | 29802 |
| 1148 | 0.25 0.03 % |
17-12-2024 09:15:00 Tuesday |
859.75 860 |
862.95 | 856.55 | 32770 |
| 1149 | -0.4 -0.05 % |
16-12-2024 15:15:00 Monday |
860.65 860.25 |
861.1 | 860 | 24681 |
| 1150 | -0.9 -0.1 % |
16-12-2024 14:15:00 Monday |
861.1 860.2 |
862.45 | 860 | 28808 |
| 1151 | -0.85 -0.1 % |
16-12-2024 13:15:00 Monday |
861.95 861.1 |
862.9 | 860.4 | 17963 |
| 1152 | 2.65 0.31 % |
16-12-2024 12:15:00 Monday |
859.05 861.7 |
862.4 | 858.8 | 27667 |
| 1153 | -0.05 -0.01 % |
16-12-2024 11:15:00 Monday |
859.1 859.05 |
863.45 | 858.75 | 34271 |
| 1154 | -3.95 -0.46 % |
16-12-2024 10:15:00 Monday |
863.5 859.55 |
863.85 | 858.3 | 40646 |
| 1155 | 4.6 0.54 % |
16-12-2024 09:15:00 Monday |
859 863.6 |
866.2 | 857.8 | 76275 |
| 1156 | -1 -0.12 % |
13-12-2024 15:15:00 Friday |
862 861 |
862.2 | 860.25 | 41699 |
| 1157 | 3.9 0.45 % |
13-12-2024 14:15:00 Friday |
858 861.9 |
863 | 857.7 | 124179 |
| 1158 | 3.9 0.46 % |
13-12-2024 13:15:00 Friday |
853.8 857.7 |
858.9 | 851.6 | 50752 |
| 1159 | 3.6 0.42 % |
13-12-2024 12:15:00 Friday |
850.2 853.8 |
856.35 | 848.45 | 35287 |
| 1160 | 10.5 1.25 % |
13-12-2024 11:15:00 Friday |
840.2 850.7 |
850.75 | 839.55 | 53261 |
| 1161 | -2.45 -0.29 % |
13-12-2024 10:15:00 Friday |
842.7 840.25 |
843 | 835 | 64049 |
| 1162 | -10.7 -1.25 % |
13-12-2024 09:15:00 Friday |
853.7 843 |
854.3 | 841.25 | 84998 |
| 1163 | -0.6 -0.07 % |
12-12-2024 15:15:00 Thursday |
853.65 853.05 |
854.2 | 853 | 15944 |
| 1164 | 1.25 0.15 % |
12-12-2024 14:15:00 Thursday |
852.4 853.65 |
854.1 | 851.65 | 23940 |
| 1165 | -1.05 -0.12 % |
12-12-2024 13:15:00 Thursday |
853.25 852.2 |
854.5 | 851.25 | 21512 |
| 1166 | 0.4 0.05 % |
12-12-2024 12:15:00 Thursday |
852.95 853.35 |
854.65 | 851.25 | 23983 |
| 1167 | -0.95 -0.11 % |
12-12-2024 11:15:00 Thursday |
853.7 852.75 |
856.55 | 852.6 | 15851 |
| 1168 | -2.35 -0.27 % |
12-12-2024 10:15:00 Thursday |
856.05 853.7 |
857.9 | 852.4 | 35853 |
| 1169 | -6.15 -0.71 % |
12-12-2024 09:15:00 Thursday |
862.5 856.35 |
864.2 | 855.65 | 40435 |
| 1170 | 0.95 0.11 % |
11-12-2024 15:15:00 Wednesday |
861.4 862.35 |
862.7 | 861 | 24479 |
| 1171 | -0.1 -0.01 % |
11-12-2024 14:15:00 Wednesday |
861.2 861.1 |
863.3 | 860.8 | 41943 |
| 1172 | -1.5 -0.17 % |
11-12-2024 13:15:00 Wednesday |
862.7 861.2 |
863.2 | 861.15 | 22030 |
| 1173 | -3 -0.35 % |
11-12-2024 12:15:00 Wednesday |
865.6 862.6 |
865.9 | 861.75 | 51136 |
| 1174 | -0.75 -0.09 % |
11-12-2024 11:15:00 Wednesday |
866.25 865.5 |
868.85 | 865.5 | 45826 |
| 1175 | -1.55 -0.18 % |
11-12-2024 10:15:00 Wednesday |
867.55 866 |
869.65 | 865.45 | 53926 |
| 1176 | 1.55 0.18 % |
11-12-2024 09:15:00 Wednesday |
865.75 867.3 |
869.75 | 865.05 | 100110 |
| 1177 | -0.4 -0.05 % |
10-12-2024 15:15:00 Tuesday |
867.6 867.2 |
868.5 | 866.5 | 22709 |
| 1178 | 4.45 0.52 % |
10-12-2024 14:15:00 Tuesday |
863.05 867.5 |
868.85 | 862.4 | 50406 |
| 1179 | 1.65 0.19 % |
10-12-2024 13:15:00 Tuesday |
861.4 863.05 |
863.15 | 860.3 | 12876 |
| 1180 | -0.7 -0.08 % |
10-12-2024 12:15:00 Tuesday |
862.2 861.5 |
863.2 | 860 | 13306 |
| 1181 | -1 -0.12 % |
10-12-2024 11:15:00 Tuesday |
863.55 862.55 |
864.1 | 862 | 15379 |
| 1182 | 2.55 0.3 % |
10-12-2024 10:15:00 Tuesday |
860.75 863.3 |
863.9 | 859.15 | 33463 |
| 1183 | -1.25 -0.15 % |
10-12-2024 09:15:00 Tuesday |
862 860.75 |
862.75 | 858.5 | 47320 |
| 1184 | 0.05 0.01 % |
09-12-2024 15:15:00 Monday |
857.4 857.45 |
858.6 | 856.75 | 21084 |
| 1185 | -2.6 -0.3 % |
09-12-2024 14:15:00 Monday |
859.7 857.1 |
860.75 | 856.8 | 39453 |
| 1186 | -2.2 -0.26 % |
09-12-2024 13:15:00 Monday |
861.75 859.55 |
862.5 | 858.8 | 34048 |
| 1187 | -3.2 -0.37 % |
09-12-2024 12:15:00 Monday |
865 861.8 |
865.25 | 861.2 | 305916 |
| 1188 | 2.15 0.25 % |
09-12-2024 11:15:00 Monday |
862.85 865 |
866.3 | 862.8 | 96554 |
| 1189 | 3.7 0.43 % |
09-12-2024 10:15:00 Monday |
859.3 863 |
863 | 859.05 | 56334 |
| 1190 | -3.55 -0.41 % |
09-12-2024 09:15:00 Monday |
862.95 859.4 |
866.8 | 859.25 | 88104 |
| 1191 | -0.95 -0.11 % |
06-12-2024 15:15:00 Friday |
864.45 863.5 |
864.45 | 862.65 | 26077 |
| 1192 | -2.05 -0.24 % |
06-12-2024 14:15:00 Friday |
866 863.95 |
866.6 | 863.45 | 96312 |
| 1193 | -1.3 -0.15 % |
06-12-2024 13:15:00 Friday |
867.1 865.8 |
867.25 | 865.25 | 14959 |
| 1194 | 1.6 0.18 % |
06-12-2024 12:15:00 Friday |
865.5 867.1 |
868 | 864.65 | 21896 |
| 1195 | -3.55 -0.41 % |
06-12-2024 11:15:00 Friday |
869.6 866.05 |
870.05 | 865.25 | 39533 |
| 1196 | 9.4 1.09 % |
06-12-2024 10:15:00 Friday |
860.15 869.55 |
875.5 | 858.05 | 144245 |
| 1197 | -6.75 -0.78 % |
06-12-2024 09:15:00 Friday |
866.95 860.2 |
867.05 | 856.85 | 86500 |
| 1198 | -1.3 -0.15 % |
05-12-2024 15:15:00 Thursday |
865.35 864.05 |
865.9 | 863.75 | 24919 |
| 1199 | -3.4 -0.39 % |
05-12-2024 14:15:00 Thursday |
868.8 865.4 |
871 | 860 | 81248 |
| 1200 | 1.7 0.2 % |
05-12-2024 13:15:00 Thursday |
867.55 869.25 |
869.25 | 865.65 | 27285 |
| 1201 | -1.45 -0.17 % |
05-12-2024 12:15:00 Thursday |
868.4 866.95 |
870.4 | 865.05 | 69615 |
| 1202 | 10.35 1.21 % |
05-12-2024 11:15:00 Thursday |
858 868.35 |
868.6 | 855.65 | 60573 |
| 1203 | 0.55 0.06 % |
05-12-2024 10:15:00 Thursday |
857.35 857.9 |
865.65 | 856 | 51583 |
| 1204 | -3.95 -0.46 % |
05-12-2024 09:15:00 Thursday |
861.65 857.7 |
861.65 | 856.65 | 61151 |
| 1205 | -1.85 -0.22 % |
04-12-2024 15:15:00 Wednesday |
859.95 858.1 |
860.3 | 858 | 27444 |
| 1206 | -3.45 -0.4 % |
04-12-2024 14:15:00 Wednesday |
863 859.55 |
863.8 | 858.35 | 77315 |
| 1207 | 5.85 0.68 % |
04-12-2024 13:15:00 Wednesday |
857 862.85 |
863.25 | 856.85 | 156684 |
| 1208 | 4.1 0.48 % |
04-12-2024 12:15:00 Wednesday |
852.8 856.9 |
857.15 | 852.15 | 45129 |
| 1209 | -1.6 -0.19 % |
04-12-2024 11:15:00 Wednesday |
854.85 853.25 |
857.55 | 850.25 | 156300 |
| 1210 | -1.7 -0.2 % |
04-12-2024 10:15:00 Wednesday |
856.6 854.9 |
858.2 | 854.4 | 104207 |
| 1211 | 2.2 0.26 % |
04-12-2024 09:15:00 Wednesday |
854.4 856.6 |
858.9 | 851 | 108859 |
| 1212 | -1.05 -0.12 % |
03-12-2024 15:15:00 Tuesday |
853.9 852.85 |
854.5 | 852.85 | 36839 |
| 1213 | 0.6 0.07 % |
03-12-2024 14:15:00 Tuesday |
853.1 853.7 |
854.6 | 852.8 | 30576 |
| 1214 | 0.2 0.02 % |
03-12-2024 13:15:00 Tuesday |
852.8 853 |
854.9 | 852.5 | 28160 |
| 1215 | -0.2 -0.02 % |
03-12-2024 12:15:00 Tuesday |
853.3 853.1 |
854.45 | 851.45 | 23228 |
| 1216 | -1.65 -0.19 % |
03-12-2024 11:15:00 Tuesday |
854.9 853.25 |
856.6 | 852.05 | 45617 |
| 1217 | 3.7 0.43 % |
03-12-2024 10:15:00 Tuesday |
851.2 854.9 |
856.2 | 850.6 | 84653 |
| 1218 | 14.75 1.76 % |
03-12-2024 09:15:00 Tuesday |
836.45 851.2 |
853.7 | 836.45 | 118836 |
| 1219 | 0.45 0.05 % |
02-12-2024 15:15:00 Monday |
836.1 836.55 |
836.65 | 835.35 | 26191 |
| 1220 | 0.35 0.04 % |
02-12-2024 14:15:00 Monday |
835.75 836.1 |
839.85 | 835.75 | 48501 |
| 1221 | 1.7 0.2 % |
02-12-2024 13:15:00 Monday |
834 835.7 |
836.6 | 833.4 | 121624 |
| 1222 | -0.85 -0.1 % |
02-12-2024 12:15:00 Monday |
834.8 833.95 |
836 | 833.6 | 92539 |
| 1223 | 1 0.12 % |
02-12-2024 11:15:00 Monday |
833.8 834.8 |
835.25 | 832.8 | 88004 |
| 1224 | -1.3 -0.16 % |
02-12-2024 10:15:00 Monday |
835.1 833.8 |
837 | 833.35 | 36599 |
| 1225 | -0.75 -0.09 % |
02-12-2024 09:15:00 Monday |
836.2 835.45 |
842 | 834.45 | 108232 |
| 1226 | -0.4 -0.05 % |
29-11-2024 15:15:00 Friday |
838.75 838.35 |
839.45 | 837.15 | 26172 |
| 1227 | 0.2 0.02 % |
29-11-2024 14:15:00 Friday |
839 839.2 |
841.65 | 837.35 | 352434 |
| 1228 | 3.5 0.42 % |
29-11-2024 13:15:00 Friday |
835.5 839 |
841.75 | 835.1 | 48799 |
| 1229 | 0.55 0.07 % |
29-11-2024 12:15:00 Friday |
835 835.55 |
836.5 | 832.9 | 78749 |
| 1230 | -2.5 -0.3 % |
29-11-2024 11:15:00 Friday |
837.5 835 |
837.7 | 831.5 | 146657 |
| 1231 | 0.5 0.06 % |
29-11-2024 10:15:00 Friday |
837.5 838 |
841.5 | 835.85 | 33099 |
| 1232 | -4.9 -0.58 % |
29-11-2024 09:15:00 Friday |
842 837.1 |
843.85 | 837.1 | 69330 |
| 1233 | 1.55 0.18 % |
28-11-2024 15:15:00 Thursday |
839.35 840.9 |
841.3 | 838.95 | 26950 |
| 1234 | 1.65 0.2 % |
28-11-2024 14:15:00 Thursday |
837.75 839.4 |
841 | 835.85 | 70316 |
| 1235 | 1.9 0.23 % |
28-11-2024 13:15:00 Thursday |
836.5 838.4 |
841.5 | 835.25 | 54513 |
| 1236 | -3.5 -0.42 % |
28-11-2024 12:15:00 Thursday |
840 836.5 |
840 | 835.85 | 205706 |
| 1237 | 2.25 0.27 % |
28-11-2024 11:15:00 Thursday |
837.5 839.75 |
841.6 | 835.45 | 223448 |
| 1238 | -6.85 -0.81 % |
28-11-2024 10:15:00 Thursday |
844.75 837.9 |
844.75 | 835.5 | 82561 |
| 1239 | 9.9 1.19 % |
28-11-2024 09:15:00 Thursday |
834.95 844.85 |
845.7 | 830.35 | 146641 |
| 1240 | 0.55 0.07 % |
27-11-2024 15:15:00 Wednesday |
834 834.55 |
835.4 | 833.5 | 15431 |
| 1241 | -3.05 -0.36 % |
27-11-2024 14:15:00 Wednesday |
837.15 834.1 |
838.7 | 832.6 | 36142 |
| 1242 | -2.85 -0.34 % |
27-11-2024 13:15:00 Wednesday |
840 837.15 |
840.15 | 836.65 | 98631 |
| 1243 | 0.25 0.03 % |
27-11-2024 12:15:00 Wednesday |
839.75 840 |
842.15 | 838.75 | 25150 |
| 1244 | 5.9 0.71 % |
27-11-2024 11:15:00 Wednesday |
833.6 839.5 |
840.4 | 833.25 | 196787 |
| 1245 | -1.4 -0.17 % |
27-11-2024 10:15:00 Wednesday |
835 833.6 |
836 | 832 | 79663 |
| 1246 | -4.3 -0.51 % |
27-11-2024 09:15:00 Wednesday |
839.3 835 |
840.95 | 832.8 | 47528 |
| 1247 | -2.8 -0.33 % |
26-11-2024 15:15:00 Tuesday |
840.35 837.55 |
840.5 | 837.2 | 18172 |
| 1248 | 1.75 0.21 % |
26-11-2024 14:15:00 Tuesday |
838.2 839.95 |
841.45 | 837.2 | 48694 |
| 1249 | 1.05 0.13 % |
26-11-2024 13:15:00 Tuesday |
837.35 838.4 |
839.25 | 835.55 | 23567 |
| 1250 | -1.35 -0.16 % |
26-11-2024 12:15:00 Tuesday |
838.35 837 |
838.6 | 835.2 | 100810 |
| 1251 | -3.2 -0.38 % |
26-11-2024 11:15:00 Tuesday |
841.4 838.2 |
842.3 | 837.25 | 49526 |
| 1252 | -1.65 -0.2 % |
26-11-2024 10:15:00 Tuesday |
843.05 841.4 |
843.25 | 839.3 | 50902 |
| 1253 | -1.7 -0.2 % |
26-11-2024 09:15:00 Tuesday |
844.75 843.05 |
846.7 | 838.85 | 153666 |
| 1254 | -0.4 -0.05 % |
25-11-2024 15:15:00 Monday |
845.7 845.3 |
845.7 | 842.15 | 97935 |
| 1255 | 0.2 0.02 % |
25-11-2024 14:15:00 Monday |
845.55 845.75 |
847.35 | 843.7 | 304949 |
| 1256 | -0.5 -0.06 % |
25-11-2024 13:15:00 Monday |
846 845.5 |
846.85 | 844.65 | 78813 |
| 1257 | -0.4 -0.05 % |
25-11-2024 12:15:00 Monday |
846.3 845.9 |
849.3 | 843.25 | 130795 |
| 1258 | 0.6 0.07 % |
25-11-2024 11:15:00 Monday |
845.7 846.3 |
846.7 | 844.85 | 302597 |
| 1259 | 2.45 0.29 % |
25-11-2024 10:15:00 Monday |
843.65 846.1 |
847.25 | 843.65 | 227956 |
| 1260 | 17.75 2.15 % |
25-11-2024 09:15:00 Monday |
826.25 844 |
845.55 | 825.95 | 460879 |
| 1261 | -2.2 -0.27 % |
22-11-2024 15:15:00 Friday |
816.95 814.75 |
818 | 813.85 | 239931 |
| 1262 | -1.6 -0.2 % |
22-11-2024 14:15:00 Friday |
818.55 816.95 |
819.75 | 812.2 | 385951 |
| 1263 | 8.5 1.05 % |
22-11-2024 13:15:00 Friday |
810 818.5 |
819.6 | 809.7 | 180252 |
| 1264 | 0.7 0.09 % |
22-11-2024 12:15:00 Friday |
809.5 810.2 |
811.35 | 807.65 | 138114 |
| 1265 | 8.6 1.07 % |
22-11-2024 11:15:00 Friday |
800.9 809.5 |
810.8 | 799.75 | 152563 |
| 1266 | 2.55 0.32 % |
22-11-2024 10:15:00 Friday |
797.95 800.5 |
803.85 | 795.15 | 143653 |
| 1267 | 11.9 1.51 % |
22-11-2024 09:15:00 Friday |
785.65 797.55 |
798.75 | 784.3 | 289304 |
| 1268 | 0.45 0.06 % |
21-11-2024 15:15:00 Thursday |
780.9 781.35 |
782.75 | 780.1 | 37813 |
| 1269 | 0.15 0.02 % |
21-11-2024 14:15:00 Thursday |
780.75 780.9 |
783.3 | 778.15 | 57117 |
| 1270 | 1.4 0.18 % |
21-11-2024 13:15:00 Thursday |
779.6 781 |
784.6 | 779.25 | 43379 |
| 1271 | 1.35 0.17 % |
21-11-2024 12:15:00 Thursday |
778.45 779.8 |
782.75 | 776.7 | 63464 |
| 1272 | 6.15 0.8 % |
21-11-2024 11:15:00 Thursday |
772 778.15 |
779.05 | 771.85 | 77431 |
| 1273 | 4.4 0.57 % |
21-11-2024 10:15:00 Thursday |
767.8 772.2 |
773.4 | 767.25 | 110956 |
| 1274 | -32.05 -4.01 % |
21-11-2024 09:15:00 Thursday |
800 767.95 |
800 | 761.65 | 404589 |
| 1275 | -0.2 -0.02 % |
19-11-2024 15:15:00 Tuesday |
802.25 802.05 |
804 | 800.1 | 64808 |
| 1276 | -3.15 -0.39 % |
19-11-2024 14:15:00 Tuesday |
805.7 802.55 |
808.35 | 801.7 | 52236 |
| 1277 | -3.5 -0.43 % |
19-11-2024 13:15:00 Tuesday |
809.1 805.6 |
810 | 805.2 | 28395 |
| 1278 | -1.1 -0.14 % |
19-11-2024 12:15:00 Tuesday |
810.1 809 |
810.8 | 808.35 | 84281 |
| 1279 | -5.1 -0.63 % |
19-11-2024 11:15:00 Tuesday |
815.1 810 |
815.1 | 807.8 | 113628 |
| 1280 | -1.55 -0.19 % |
19-11-2024 10:15:00 Tuesday |
816.55 815 |
820.1 | 813.3 | 30146 |
| 1281 | -0.7 -0.09 % |
19-11-2024 09:15:00 Tuesday |
817.55 816.85 |
819.95 | 813.35 | 92004 |
| 1282 | -2.2 -0.27 % |
18-11-2024 15:15:00 Monday |
816 813.8 |
816.65 | 813.8 | 20220 |
| 1283 | 1.5 0.18 % |
18-11-2024 14:15:00 Monday |
814 815.5 |
816.05 | 809.55 | 126596 |
| 1284 | 4.4 0.54 % |
18-11-2024 13:15:00 Monday |
809.4 813.8 |
814.15 | 807.5 | 24447 |
| 1285 | 0.35 0.04 % |
18-11-2024 12:15:00 Monday |
809.1 809.45 |
812.55 | 807.4 | 38013 |
| 1286 | 2.75 0.34 % |
18-11-2024 11:15:00 Monday |
806.2 808.95 |
809.55 | 805.65 | 33888 |
| 1287 | 3.6 0.45 % |
18-11-2024 10:15:00 Monday |
802.6 806.2 |
808 | 801.5 | 38646 |
| 1288 | -7.05 -0.87 % |
18-11-2024 09:15:00 Monday |
810.05 803 |
812 | 799.2 | 90616 |
| 1289 | 1.5 0.19 % |
14-11-2024 15:15:00 Thursday |
804.5 806 |
806 | 803.6 | 32699 |
| 1290 | 0 0 % |
14-11-2024 14:15:00 Thursday |
804.5 804.5 |
805.5 | 801.1 | 122167 |
| 1291 | -2.8 -0.35 % |
14-11-2024 13:15:00 Thursday |
806.95 804.15 |
807.7 | 801.85 | 32945 |
| 1292 | -3 -0.37 % |
14-11-2024 12:15:00 Thursday |
810 807 |
810.05 | 803.85 | 37894 |
| 1293 | 6.4 0.8 % |
14-11-2024 11:15:00 Thursday |
803.6 810 |
810.4 | 803.5 | 139095 |
| 1294 | -12.3 -1.51 % |
14-11-2024 10:15:00 Thursday |
816.15 803.85 |
817.85 | 803 | 255618 |
| 1295 | 6.05 0.75 % |
14-11-2024 09:15:00 Thursday |
809.95 816 |
816 | 808.65 | 97872 |
| 1296 | 4.65 0.58 % |
13-11-2024 15:15:00 Wednesday |
808.3 812.95 |
813.2 | 808.3 | 24530 |
| 1297 | -6.95 -0.85 % |
13-11-2024 14:15:00 Wednesday |
814.95 808 |
814.95 | 804.45 | 96682 |
| 1298 | -2.3 -0.28 % |
13-11-2024 13:15:00 Wednesday |
817.45 815.15 |
821.5 | 814.45 | 36848 |
| 1299 | 1.6 0.2 % |
13-11-2024 12:15:00 Wednesday |
816.1 817.7 |
817.7 | 815 | 23997 |
| 1300 | 1.7 0.21 % |
13-11-2024 11:15:00 Wednesday |
815 816.7 |
817.1 | 813.5 | 30218 |
| 1301 | -4.95 -0.6 % |
13-11-2024 10:15:00 Wednesday |
819.95 815 |
824.25 | 814.4 | 91924 |
| 1302 | -2.5 -0.3 % |
13-11-2024 09:15:00 Wednesday |
822.5 820 |
831.65 | 818.4 | 145846 |
| 1303 | 0.8 0.1 % |
12-11-2024 15:15:00 Tuesday |
825.2 826 |
828 | 825.05 | 43527 |
| 1304 | -4.1 -0.49 % |
12-11-2024 14:15:00 Tuesday |
829.15 825.05 |
832.35 | 824.1 | 86185 |
| 1305 | -2.5 -0.3 % |
12-11-2024 13:15:00 Tuesday |
831.55 829.05 |
833.25 | 827.05 | 88708 |
| 1306 | -6.3 -0.75 % |
12-11-2024 12:15:00 Tuesday |
838.45 832.15 |
839.65 | 831.25 | 72228 |
| 1307 | -4 -0.47 % |
12-11-2024 11:15:00 Tuesday |
842.5 838.5 |
844.4 | 838.15 | 35238 |
| 1308 | -4.7 -0.55 % |
12-11-2024 10:15:00 Tuesday |
847.35 842.65 |
848.25 | 840.8 | 56870 |
| 1309 | -3.65 -0.43 % |
12-11-2024 09:15:00 Tuesday |
851 847.35 |
853 | 844.75 | 81328 |
| 1310 | -2.7 -0.32 % |
11-11-2024 15:15:00 Monday |
849 846.3 |
849 | 845.35 | 140892 |
| 1311 | 2.5 0.3 % |
11-11-2024 14:15:00 Monday |
846.5 849 |
849.9 | 845.45 | 400113 |
| 1312 | -5.45 -0.64 % |
11-11-2024 13:15:00 Monday |
851.95 846.5 |
853.65 | 846.3 | 63240 |
| 1313 | 1.95 0.23 % |
11-11-2024 12:15:00 Monday |
850 851.95 |
852.5 | 847.5 | 140118 |
| 1314 | -3.5 -0.41 % |
11-11-2024 11:15:00 Monday |
853.15 849.65 |
853.65 | 848.75 | 184279 |
| 1315 | 8.05 0.95 % |
11-11-2024 10:15:00 Monday |
844.95 853 |
853.2 | 843.5 | 172074 |
| 1316 | -1.75 -0.21 % |
11-11-2024 09:15:00 Monday |
847 845.25 |
851.75 | 842.2 | 309313 |
| 1317 | -0.35 -0.04 % |
08-11-2024 15:15:00 Friday |
841.45 841.1 |
845 | 840.65 | 108867 |
| 1318 | 2.1 0.25 % |
08-11-2024 14:15:00 Friday |
838.9 841 |
851.95 | 834.3 | 256179 |
| 1319 | -11.9 -1.4 % |
08-11-2024 13:15:00 Friday |
851.6 839.7 |
859.3 | 836.8 | 434056 |
| 1320 | 0.4 0.05 % |
08-11-2024 12:15:00 Friday |
850.5 850.9 |
852.3 | 845.5 | 51055 |
| 1321 | -2.3 -0.27 % |
08-11-2024 11:15:00 Friday |
852.8 850.5 |
854.35 | 847.1 | 44975 |
| 1322 | -5 -0.58 % |
08-11-2024 10:15:00 Friday |
858 853 |
859 | 848 | 59775 |
| 1323 | -2 -0.23 % |
08-11-2024 09:15:00 Friday |
860 858 |
863.65 | 855 | 150129 |
| 1324 | -0.4 -0.05 % |
07-11-2024 15:15:00 Thursday |
859.4 859 |
860.85 | 858 | 41566 |
| 1325 | -0.3 -0.03 % |
07-11-2024 14:15:00 Thursday |
859.75 859.45 |
860.3 | 857.5 | 67171 |
| 1326 | -0.45 -0.05 % |
07-11-2024 13:15:00 Thursday |
859.8 859.35 |
860.2 | 851.7 | 87553 |
| 1327 | 6.85 0.8 % |
07-11-2024 12:15:00 Thursday |
853.4 860.25 |
862.4 | 853.15 | 60720 |
| 1328 | -1.55 -0.18 % |
07-11-2024 11:15:00 Thursday |
854.95 853.4 |
855.65 | 851.35 | 44669 |
| 1329 | 4.75 0.56 % |
07-11-2024 10:15:00 Thursday |
850.25 855 |
856.5 | 846.7 | 54128 |
| 1330 | -10.05 -1.17 % |
07-11-2024 09:15:00 Thursday |
860.05 850 |
860.1 | 848.2 | 135324 |
| 1331 | 1.8 0.21 % |
06-11-2024 15:15:00 Wednesday |
853.8 855.6 |
856 | 853.55 | 38800 |
| 1332 | -2.85 -0.33 % |
06-11-2024 14:15:00 Wednesday |
856.4 853.55 |
858.5 | 852.75 | 100271 |
| 1333 | -2.1 -0.24 % |
06-11-2024 13:15:00 Wednesday |
858.5 856.4 |
859 | 853.05 | 105094 |
| 1334 | 0.5 0.06 % |
06-11-2024 12:15:00 Wednesday |
858.5 859 |
859.6 | 857 | 74951 |
| 1335 | -1.1 -0.13 % |
06-11-2024 11:15:00 Wednesday |
859.9 858.8 |
860.5 | 858.05 | 107623 |
| 1336 | 5.95 0.7 % |
06-11-2024 10:15:00 Wednesday |
854 859.95 |
861 | 851.2 | 198024 |
| 1337 | 3.5 0.41 % |
06-11-2024 09:15:00 Wednesday |
850 853.5 |
856 | 846.2 | 266276 |
| 1338 | -0.2 -0.02 % |
05-11-2024 15:15:00 Tuesday |
848.25 848.05 |
851 | 847.5 | 205048 |
| 1339 | 1.65 0.19 % |
05-11-2024 14:15:00 Tuesday |
846.6 848.25 |
850.9 | 845.05 | 225025 |
| 1340 | 14.9 1.79 % |
05-11-2024 13:15:00 Tuesday |
831.55 846.45 |
851.2 | 830.9 | 399584 |
| 1341 | 0.15 0.02 % |
05-11-2024 12:15:00 Tuesday |
831.45 831.6 |
833.9 | 828.8 | 33565 |
| 1342 | -4.85 -0.58 % |
05-11-2024 11:15:00 Tuesday |
835.85 831 |
836.8 | 826.1 | 92404 |
| 1343 | 0.35 0.04 % |
05-11-2024 10:15:00 Tuesday |
835.15 835.5 |
838.05 | 831.15 | 118425 |
| 1344 | 6.5 0.78 % |
05-11-2024 09:15:00 Tuesday |
829 835.5 |
838.8 | 828.1 | 257460 |
| 1345 | 1.85 0.22 % |
04-11-2024 15:15:00 Monday |
828.35 830.2 |
832 | 827.75 | 40386 |
| 1346 | 2.55 0.31 % |
04-11-2024 14:15:00 Monday |
825.9 828.45 |
837.5 | 824.35 | 127907 |
| 1347 | 11.2 1.37 % |
04-11-2024 13:15:00 Monday |
814.9 826.1 |
828.05 | 813 | 80908 |
| 1348 | 6.45 0.8 % |
04-11-2024 12:15:00 Monday |
808.5 814.95 |
814.95 | 807.05 | 47915 |
| 1349 | -1.7 -0.21 % |
04-11-2024 11:15:00 Monday |
810.4 808.7 |
811.9 | 808.25 | 31716 |
| 1350 | -2.3 -0.28 % |
04-11-2024 10:15:00 Monday |
812.8 810.5 |
812.8 | 807.25 | 55861 |
| 1351 | -9.65 -1.17 % |
04-11-2024 09:15:00 Monday |
822.65 813 |
823.5 | 812.5 | 71852 |
| 1352 | -1.1 -0.13 % |
01-11-2024 18:00:00 Friday |
822.9 821.8 |
825.5 | 819.15 | 158612 |
| 1353 | 1.05 0.13 % |
31-10-2024 15:15:00 Thursday |
820.1 821.15 |
821.15 | 819.15 | 56608 |
| 1354 | 5.2 0.64 % |
31-10-2024 14:15:00 Thursday |
815.3 820.5 |
821.85 | 815.3 | 236020 |
| 1355 | -1.1 -0.13 % |
31-10-2024 13:15:00 Thursday |
816.4 815.3 |
818 | 814.4 | 41123 |
| 1356 | -0.15 -0.02 % |
31-10-2024 12:15:00 Thursday |
817 816.85 |
817.4 | 813.45 | 22278 |
| 1357 | -4.25 -0.52 % |
31-10-2024 11:15:00 Thursday |
821.65 817.4 |
823.6 | 816 | 27932 |
| 1358 | -2.3 -0.28 % |
31-10-2024 10:15:00 Thursday |
824.1 821.8 |
824.75 | 819.6 | 42606 |
| 1359 | 2.5 0.3 % |
31-10-2024 09:15:00 Thursday |
821.95 824.45 |
828 | 816.75 | 69426 |
| 1360 | 1.25 0.15 % |
30-10-2024 15:15:00 Wednesday |
821.7 822.95 |
823.95 | 821.55 | 22628 |
| 1361 | -3.1 -0.38 % |
30-10-2024 14:15:00 Wednesday |
824.6 821.5 |
826.6 | 821.05 | 58338 |
| 1362 | -4.1 -0.49 % |
30-10-2024 13:15:00 Wednesday |
828.95 824.85 |
828.95 | 824.5 | 22882 |
| 1363 | 0.65 0.08 % |
30-10-2024 12:15:00 Wednesday |
827.8 828.45 |
832.9 | 827.4 | 38999 |
| 1364 | 1.95 0.24 % |
30-10-2024 11:15:00 Wednesday |
825.6 827.55 |
828.4 | 825 | 19161 |
| 1365 | -3.05 -0.37 % |
30-10-2024 10:15:00 Wednesday |
829.05 826 |
829.05 | 823.8 | 42317 |
| 1366 | -0.85 -0.1 % |
30-10-2024 09:15:00 Wednesday |
830 829.15 |
832.6 | 825.05 | 114417 |
| 1367 | -0.4 -0.05 % |
29-10-2024 15:15:00 Tuesday |
833.4 833 |
834.5 | 831.4 | 191387 |
| 1368 | 12.4 1.51 % |
29-10-2024 14:15:00 Tuesday |
820.95 833.35 |
833.9 | 820.45 | 488030 |
| 1369 | 3.75 0.46 % |
29-10-2024 13:15:00 Tuesday |
817.35 821.1 |
822.9 | 815.5 | 252100 |
| 1370 | 6.15 0.76 % |
29-10-2024 12:15:00 Tuesday |
811.2 817.35 |
817.9 | 809.55 | 208140 |
| 1371 | 14.5 1.82 % |
29-10-2024 11:15:00 Tuesday |
797.05 811.55 |
811.6 | 797 | 221923 |
| 1372 | 0.05 0.01 % |
29-10-2024 10:15:00 Tuesday |
797.35 797.4 |
799.2 | 794.45 | 75268 |
| 1373 | 0.85 0.11 % |
29-10-2024 09:15:00 Tuesday |
796.5 797.35 |
797.8 | 790.5 | 153055 |
| 1374 | 1.3 0.16 % |
28-10-2024 15:15:00 Monday |
792.85 794.15 |
794.2 | 791.9 | 87082 |
| 1375 | 0.6 0.08 % |
28-10-2024 14:15:00 Monday |
792.05 792.65 |
793.75 | 789.6 | 202957 |
| 1376 | -2.35 -0.3 % |
28-10-2024 13:15:00 Monday |
794.5 792.15 |
796.95 | 790.65 | 67464 |
| 1377 | -1.2 -0.15 % |
28-10-2024 12:15:00 Monday |
795.7 794.5 |
796.2 | 791 | 26433 |
| 1378 | -1.2 -0.15 % |
28-10-2024 11:15:00 Monday |
796.9 795.7 |
797.8 | 791.8 | 63833 |
| 1379 | -1.9 -0.24 % |
28-10-2024 10:15:00 Monday |
799.35 797.45 |
803.95 | 794.7 | 94876 |
| 1380 | 16.1 2.06 % |
28-10-2024 09:15:00 Monday |
783.2 799.3 |
800.55 | 783.2 | 127399 |
| 1381 | 1.65 0.21 % |
25-10-2024 15:15:00 Friday |
781.35 783 |
783.9 | 780 | 31191 |
| 1382 | 3.25 0.42 % |
25-10-2024 14:15:00 Friday |
778.1 781.35 |
783.4 | 775.8 | 144070 |
| 1383 | -3.6 -0.46 % |
25-10-2024 13:15:00 Friday |
781.5 777.9 |
782.1 | 777.75 | 33881 |
| 1384 | -0.45 -0.06 % |
25-10-2024 12:15:00 Friday |
781.9 781.45 |
782.85 | 778.55 | 40302 |
| 1385 | 2.85 0.37 % |
25-10-2024 11:15:00 Friday |
779 781.85 |
784.05 | 778.55 | 68216 |
| 1386 | -1.7 -0.22 % |
25-10-2024 10:15:00 Friday |
780.4 778.7 |
784.85 | 772.05 | 160710 |
| 1387 | -18.05 -2.26 % |
25-10-2024 09:15:00 Friday |
798.45 780.4 |
800 | 780.05 | 167966 |
| 1388 | 0.3 0.04 % |
24-10-2024 15:15:00 Thursday |
794.7 795 |
796 | 794.5 | 15951 |
| 1389 | -1.3 -0.16 % |
24-10-2024 14:15:00 Thursday |
796 794.7 |
796.3 | 792.15 | 15495 |
| 1390 | 1.75 0.22 % |
24-10-2024 13:15:00 Thursday |
794.25 796 |
796.8 | 793 | 28158 |
| 1391 | 3.4 0.43 % |
24-10-2024 12:15:00 Thursday |
791 794.4 |
795.45 | 790.35 | 18624 |
| 1392 | -1 -0.13 % |
24-10-2024 11:15:00 Thursday |
792 791 |
794.45 | 790.9 | 14720 |
| 1393 | 0 0 % |
24-10-2024 10:15:00 Thursday |
791.7 791.7 |
796.65 | 790.95 | 31709 |
| 1394 | 5.65 0.72 % |
24-10-2024 09:15:00 Thursday |
786.05 791.7 |
791.95 | 784.5 | 57844 |
| 1395 | 0.4 0.05 % |
23-10-2024 15:15:00 Wednesday |
784.45 784.85 |
785.35 | 783.8 | 26325 |
| 1396 | 0.5 0.06 % |
23-10-2024 14:15:00 Wednesday |
784 784.5 |
790.3 | 782.45 | 85545 |
| 1397 | 0.1 0.01 % |
23-10-2024 13:15:00 Wednesday |
783.9 784 |
785.85 | 782.35 | 28319 |
| 1398 | -3.85 -0.49 % |
23-10-2024 12:15:00 Wednesday |
787.55 783.7 |
787.55 | 783.25 | 42997 |
| 1399 | 1.75 0.22 % |
23-10-2024 11:15:00 Wednesday |
786.15 787.9 |
790.75 | 786.05 | 34518 |
| 1400 | -0.7 -0.09 % |
23-10-2024 10:15:00 Wednesday |
787.55 786.85 |
792.5 | 784.6 | 67126 |
| 1401 | -2.45 -0.31 % |
23-10-2024 09:15:00 Wednesday |
790 787.55 |
792.35 | 779.6 | 179939 |
| 1402 | 1.2 0.15 % |
22-10-2024 15:15:00 Tuesday |
788.8 790 |
791.1 | 787.6 | 64222 |
| 1403 | -11.6 -1.45 % |
22-10-2024 14:15:00 Tuesday |
800.35 788.75 |
800.6 | 788.2 | 136199 |
| 1404 | 5 0.63 % |
22-10-2024 13:15:00 Tuesday |
795.45 800.45 |
800.75 | 791.5 | 98422 |
| 1405 | -2.8 -0.35 % |
22-10-2024 12:15:00 Tuesday |
798 795.2 |
800.15 | 793.9 | 65158 |
| 1406 | -10.8 -1.34 % |
22-10-2024 11:15:00 Tuesday |
808.8 798 |
808.8 | 797.35 | 78724 |
| 1407 | -3.05 -0.38 % |
22-10-2024 10:15:00 Tuesday |
811.85 808.8 |
812 | 804.3 | 78640 |
| 1408 | -2.6 -0.32 % |
22-10-2024 09:15:00 Tuesday |
814.15 811.55 |
816.35 | 808.15 | 81139 |
| 1409 | -1.35 -0.17 % |
21-10-2024 15:15:00 Monday |
813.55 812.2 |
815 | 812.2 | 91698 |
| 1410 | -0.05 -0.01 % |
21-10-2024 14:15:00 Monday |
814 813.95 |
815.1 | 812.7 | 245744 |
| 1411 | 0.55 0.07 % |
21-10-2024 13:15:00 Monday |
813.15 813.7 |
814.8 | 811.55 | 17328 |
| 1412 | 0.7 0.09 % |
21-10-2024 12:15:00 Monday |
812.3 813 |
814.3 | 811.9 | 16214 |
| 1413 | -1.3 -0.16 % |
21-10-2024 11:15:00 Monday |
813.9 812.6 |
814.3 | 809.1 | 35030 |
| 1414 | 0.7 0.09 % |
21-10-2024 10:15:00 Monday |
813.35 814.05 |
815.2 | 811 | 44094 |
| 1415 | -8.35 -1.02 % |
21-10-2024 09:15:00 Monday |
822.05 813.7 |
826.35 | 811.85 | 130352 |
| 1416 | 0 0 % |
18-10-2024 15:15:00 Friday |
819 819 |
821.45 | 818.7 | 51910 |
| 1417 | 0.05 0.01 % |
18-10-2024 14:15:00 Friday |
818.95 819 |
822.4 | 818.2 | 122338 |
| 1418 | 1.35 0.17 % |
18-10-2024 13:15:00 Friday |
817.6 818.95 |
821.2 | 816.6 | 62491 |
| 1419 | 6.55 0.81 % |
18-10-2024 12:15:00 Friday |
811.45 818 |
819.4 | 811.05 | 59726 |
| 1420 | 1.8 0.22 % |
18-10-2024 11:15:00 Friday |
809.7 811.5 |
812.2 | 808.05 | 35524 |
| 1421 | -2.75 -0.34 % |
18-10-2024 10:15:00 Friday |
812.45 809.7 |
813 | 808.35 | 26415 |
| 1422 | 1.6 0.2 % |
18-10-2024 09:15:00 Friday |
811 812.6 |
813.4 | 803.1 | 69045 |
| 1423 | -0.75 -0.09 % |
17-10-2024 15:15:00 Thursday |
811.75 811 |
811.9 | 809.2 | 32867 |
| 1424 | -0.15 -0.02 % |
17-10-2024 14:15:00 Thursday |
811.5 811.35 |
813.45 | 808.5 | 96905 |
| 1425 | -5.6 -0.69 % |
17-10-2024 13:15:00 Thursday |
817.2 811.6 |
819.25 | 811.35 | 157296 |
| 1426 | 2.3 0.28 % |
17-10-2024 12:15:00 Thursday |
814.65 816.95 |
817.45 | 814.55 | 133946 |
| 1427 | 2.75 0.34 % |
17-10-2024 11:15:00 Thursday |
812.25 815 |
816.4 | 811.65 | 141836 |
| 1428 | 1.65 0.2 % |
17-10-2024 10:15:00 Thursday |
810.9 812.55 |
815.2 | 807 | 145038 |
| 1429 | 4.85 0.6 % |
17-10-2024 09:15:00 Thursday |
806.05 810.9 |
815.5 | 806.05 | 238097 |
| 1430 | 0.7 0.09 % |
16-10-2024 15:15:00 Wednesday |
805.35 806.05 |
806.8 | 804.7 | 16618 |
| 1431 | -0.15 -0.02 % |
16-10-2024 14:15:00 Wednesday |
805.25 805.1 |
805.85 | 803.85 | 37471 |
| 1432 | -0.3 -0.04 % |
16-10-2024 13:15:00 Wednesday |
805.9 805.6 |
806.05 | 804.4 | 10634 |
| 1433 | 0.85 0.11 % |
16-10-2024 12:15:00 Wednesday |
804.75 805.6 |
805.95 | 803.05 | 8745 |
| 1434 | -0.4 -0.05 % |
16-10-2024 11:15:00 Wednesday |
805.15 804.75 |
805.55 | 804 | 13488 |
| 1435 | -1.95 -0.24 % |
16-10-2024 10:15:00 Wednesday |
807.2 805.25 |
808 | 805.15 | 19298 |
| 1436 | 6.1 0.76 % |
16-10-2024 09:15:00 Wednesday |
801.05 807.15 |
808.9 | 801.05 | 34083 |
| 1437 | 0.6 0.07 % |
15-10-2024 15:15:00 Tuesday |
804.35 804.95 |
805.9 | 803.5 | 22046 |
| 1438 | 0.25 0.03 % |
15-10-2024 14:15:00 Tuesday |
803.8 804.05 |
805.55 | 801.5 | 60599 |
| 1439 | -1.1 -0.14 % |
15-10-2024 13:15:00 Tuesday |
805 803.9 |
805.65 | 803.15 | 25944 |
| 1440 | -0.9 -0.11 % |
15-10-2024 12:15:00 Tuesday |
806.2 805.3 |
807.35 | 804 | 50854 |
| 1441 | 1.6 0.2 % |
15-10-2024 11:15:00 Tuesday |
804.65 806.25 |
806.25 | 803 | 34042 |
| 1442 | 1.55 0.19 % |
15-10-2024 10:15:00 Tuesday |
803.1 804.65 |
806.4 | 802.3 | 52784 |
| 1443 | -1.45 -0.18 % |
15-10-2024 09:15:00 Tuesday |
805 803.55 |
807.6 | 802.3 | 64464 |
| 1444 | 0.05 0.01 % |
14-10-2024 15:15:00 Monday |
804.45 804.5 |
806.2 | 804 | 98101 |
| 1445 | 1.9 0.24 % |
14-10-2024 14:15:00 Monday |
802.2 804.1 |
807.4 | 801.45 | 294670 |
| 1446 | -0.35 -0.04 % |
14-10-2024 13:15:00 Monday |
802.7 802.35 |
803.75 | 802.05 | 21007 |
| 1447 | -0.9 -0.11 % |
14-10-2024 12:15:00 Monday |
803.6 802.7 |
804 | 801.65 | 26924 |
| 1448 | -2.2 -0.27 % |
14-10-2024 11:15:00 Monday |
806.05 803.85 |
806.85 | 803.45 | 49679 |
| 1449 | 0.55 0.07 % |
14-10-2024 10:15:00 Monday |
805.5 806.05 |
809 | 805.25 | 93175 |
| 1450 | 5.05 0.63 % |
14-10-2024 09:15:00 Monday |
800.15 805.2 |
807.3 | 800.15 | 167171 |
| 1451 | -0.1 -0.01 % |
11-10-2024 15:15:00 Friday |
800.1 800 |
800.9 | 798 | 16781 |
| 1452 | 2.3 0.29 % |
11-10-2024 14:15:00 Friday |
798.25 800.55 |
800.8 | 798.05 | 170257 |
| 1453 | 1.35 0.17 % |
11-10-2024 13:15:00 Friday |
797.05 798.4 |
799.55 | 796.55 | 82235 |
| 1454 | 1.4 0.18 % |
11-10-2024 12:15:00 Friday |
795.6 797 |
797.3 | 794.7 | 17014 |
| 1455 | -1.3 -0.16 % |
11-10-2024 11:15:00 Friday |
797.2 795.9 |
797.3 | 793 | 23288 |
| 1456 | -4.3 -0.54 % |
11-10-2024 10:15:00 Friday |
801.35 797.05 |
801.8 | 796.65 | 32780 |
| 1457 | 4.1 0.51 % |
11-10-2024 09:15:00 Friday |
797 801.1 |
802.5 | 795.1 | 36634 |
| 1458 | -0.15 -0.02 % |
10-10-2024 15:15:00 Thursday |
797.15 797 |
797.5 | 796.3 | 15293 |
| 1459 | -1.7 -0.21 % |
10-10-2024 14:15:00 Thursday |
798.45 796.75 |
798.75 | 796.5 | 12752 |
| 1460 | 0.3 0.04 % |
10-10-2024 13:15:00 Thursday |
797.7 798 |
798.75 | 796.15 | 14063 |
| 1461 | -0.75 -0.09 % |
10-10-2024 12:15:00 Thursday |
798.55 797.8 |
798.9 | 796.05 | 12880 |
| 1462 | -2 -0.25 % |
10-10-2024 11:15:00 Thursday |
800.75 798.75 |
801.4 | 798.1 | 18385 |
| 1463 | -2.55 -0.32 % |
10-10-2024 10:15:00 Thursday |
803.25 800.7 |
803.95 | 800.35 | 29672 |
| 1464 | 3.6 0.45 % |
10-10-2024 09:15:00 Thursday |
799.9 803.5 |
804.35 | 795.05 | 57500 |
| 1465 | -2.85 -0.36 % |
09-10-2024 15:15:00 Wednesday |
797.85 795 |
798.3 | 795 | 43720 |
| 1466 | 1.55 0.19 % |
09-10-2024 14:15:00 Wednesday |
796.8 798.35 |
799 | 795.1 | 62951 |
| 1467 | 0.1 0.01 % |
09-10-2024 13:15:00 Wednesday |
797.1 797.2 |
798.6 | 795.55 | 103092 |
| 1468 | -1.6 -0.2 % |
09-10-2024 12:15:00 Wednesday |
798.7 797.1 |
799.95 | 797 | 35385 |
| 1469 | -2.05 -0.26 % |
09-10-2024 11:15:00 Wednesday |
800.55 798.5 |
801.9 | 795.6 | 78678 |
| 1470 | -2.7 -0.34 % |
09-10-2024 10:15:00 Wednesday |
803.65 800.95 |
805 | 795.5 | 168825 |
| 1471 | 15.65 1.99 % |
09-10-2024 09:15:00 Wednesday |
787.95 803.6 |
803.9 | 782.95 | 310406 |
| 1472 | -0.6 -0.08 % |
08-10-2024 15:15:00 Tuesday |
781.8 781.2 |
783 | 780.8 | 16520 |
| 1473 | -0.3 -0.04 % |
08-10-2024 14:15:00 Tuesday |
782 781.7 |
783.25 | 778.25 | 32620 |
| 1474 | 0.1 0.01 % |
08-10-2024 13:15:00 Tuesday |
781.65 781.75 |
783.4 | 780 | 29295 |
| 1475 | 2.4 0.31 % |
08-10-2024 12:15:00 Tuesday |
779.25 781.65 |
782.4 | 777.5 | 105058 |
| 1476 | -1.8 -0.23 % |
08-10-2024 11:15:00 Tuesday |
780.6 778.8 |
781.9 | 777 | 26508 |
| 1477 | 3.4 0.44 % |
08-10-2024 10:15:00 Tuesday |
777.1 780.5 |
784.5 | 776 | 26294 |
| 1478 | 5.8 0.75 % |
08-10-2024 09:15:00 Tuesday |
771.1 776.9 |
782.25 | 771.1 | 55903 |
| 1479 | 4.4 0.57 % |
07-10-2024 15:15:00 Monday |
768.65 773.05 |
774.95 | 768.5 | 52068 |
| 1480 | -4.75 -0.61 % |
07-10-2024 14:15:00 Monday |
773.1 768.35 |
785 | 765.55 | 376395 |
| 1481 | -8.5 -1.09 % |
07-10-2024 13:15:00 Monday |
781.7 773.2 |
782.1 | 768.5 | 516179 |
| 1482 | -4.8 -0.61 % |
07-10-2024 12:15:00 Monday |
786.7 781.9 |
789 | 781 | 150195 |
| 1483 | 2.4 0.31 % |
07-10-2024 11:15:00 Monday |
784.05 786.45 |
791.3 | 780 | 153169 |
| 1484 | -12.4 -1.56 % |
07-10-2024 10:15:00 Monday |
796.4 784 |
797.5 | 780.35 | 196459 |
| 1485 | -0.65 -0.08 % |
07-10-2024 09:15:00 Monday |
797.05 796.4 |
803.6 | 794.1 | 138412 |
| 1486 | 0 0 % |
04-10-2024 15:15:00 Friday |
797 797 |
798.35 | 796.4 | 40528 |
| 1487 | 0.4 0.05 % |
04-10-2024 14:15:00 Friday |
796.6 797 |
798 | 793.6 | 183693 |
| 1488 | -1.25 -0.16 % |
04-10-2024 13:15:00 Friday |
797.85 796.6 |
797.9 | 792.3 | 85111 |
| 1489 | -11.45 -1.42 % |
04-10-2024 12:15:00 Friday |
808.95 797.5 |
809.65 | 797.35 | 280897 |
| 1490 | 6.35 0.79 % |
04-10-2024 11:15:00 Friday |
802.65 809 |
809 | 800.6 | 244439 |
| 1491 | 6.6 0.83 % |
04-10-2024 10:15:00 Friday |
795.8 802.4 |
802.8 | 794.35 | 152655 |
| 1492 | 5.65 0.71 % |
04-10-2024 09:15:00 Friday |
790.3 795.95 |
798.85 | 785.25 | 163239 |
| 1493 | -1.35 -0.17 % |
03-10-2024 15:15:00 Thursday |
794.45 793.1 |
794.45 | 792.15 | 30043 |
| 1494 | 4 0.51 % |
03-10-2024 14:15:00 Thursday |
790.5 794.5 |
797.2 | 788.8 | 102165 |
| 1495 | 2.4 0.3 % |
03-10-2024 13:15:00 Thursday |
788.1 790.5 |
790.5 | 784.35 | 85708 |
| 1496 | -5.65 -0.71 % |
03-10-2024 12:15:00 Thursday |
793.65 788 |
794.5 | 787 | 63329 |
| 1497 | -8.75 -1.09 % |
03-10-2024 11:15:00 Thursday |
802.4 793.65 |
802.5 | 792.7 | 101229 |
| 1498 | 2.1 0.26 % |
03-10-2024 10:15:00 Thursday |
800.3 802.4 |
803.95 | 798.4 | 135086 |
| 1499 | 12.9 1.64 % |
03-10-2024 09:15:00 Thursday |
787.4 800.3 |
803 | 785 | 237843 |
| 1500 | -0.75 -0.09 % |
01-10-2024 15:15:00 Tuesday |
796.3 795.55 |
797.45 | 795.35 | 10723 |
| 1501 | -0.4 -0.05 % |
01-10-2024 14:15:00 Tuesday |
796.65 796.25 |
798 | 792.85 | 27709 |
| 1502 | -2 -0.25 % |
01-10-2024 13:15:00 Tuesday |
798.2 796.2 |
799.75 | 796 | 47139 |
| 1503 | 1.7 0.21 % |
01-10-2024 12:15:00 Tuesday |
796.5 798.2 |
798.8 | 795.45 | 31233 |
| 1504 | 1.7 0.21 % |
01-10-2024 11:15:00 Tuesday |
794.65 796.35 |
797.85 | 794.1 | 17856 |
| 1505 | 1.45 0.18 % |
01-10-2024 10:15:00 Tuesday |
793.3 794.75 |
795.95 | 791.7 | 28194 |
| 1506 | 4.7 0.6 % |
01-10-2024 09:15:00 Tuesday |
788.95 793.65 |
796.9 | 788.25 | 61727 |
| 1507 | -0.7 -0.09 % |
30-09-2024 15:15:00 Monday |
789.05 788.35 |
789.75 | 786.65 | 105608 |
| 1508 | -2.25 -0.28 % |
30-09-2024 14:15:00 Monday |
791.3 789.05 |
792 | 786.25 | 340215 |
| 1509 | -1.35 -0.17 % |
30-09-2024 13:15:00 Monday |
793.15 791.8 |
794.8 | 791.3 | 191713 |
| 1510 | 0.1 0.01 % |
30-09-2024 12:15:00 Monday |
793.15 793.25 |
794 | 792.45 | 84795 |
| 1511 | 2.65 0.34 % |
30-09-2024 11:15:00 Monday |
790.5 793.15 |
793.35 | 789.9 | 93106 |
| 1512 | -2.35 -0.3 % |
30-09-2024 10:15:00 Monday |
792.8 790.45 |
793.65 | 789.8 | 82888 |
| 1513 | -7.9 -0.99 % |
30-09-2024 09:15:00 Monday |
801.15 793.25 |
802.5 | 791.8 | 153342 |
| 1514 | -0.2 -0.02 % |
27-09-2024 15:15:00 Friday |
802.85 802.65 |
803.5 | 801.55 | 36904 |
| 1515 | 1.75 0.22 % |
27-09-2024 14:15:00 Friday |
801.05 802.8 |
803.6 | 800 | 89287 |
| 1516 | 1.05 0.13 % |
27-09-2024 13:15:00 Friday |
800.4 801.45 |
801.7 | 798.4 | 129502 |
| 1517 | -2.7 -0.34 % |
27-09-2024 12:15:00 Friday |
803.7 801 |
804.55 | 799.6 | 137047 |
| 1518 | -0.8 -0.1 % |
27-09-2024 11:15:00 Friday |
804.9 804.1 |
805.45 | 803 | 42876 |
| 1519 | 1 0.12 % |
27-09-2024 10:15:00 Friday |
804.15 805.15 |
807.85 | 803.75 | 115235 |
| 1520 | 2.2 0.27 % |
27-09-2024 09:15:00 Friday |
802 804.2 |
805.7 | 801.85 | 116108 |
| 1521 | 0.85 0.11 % |
26-09-2024 15:15:00 Thursday |
801.15 802 |
802.65 | 800.5 | 20099 |
| 1522 | 0.65 0.08 % |
26-09-2024 14:15:00 Thursday |
800.2 800.85 |
803 | 799.55 | 61432 |
| 1523 | 4.5 0.57 % |
26-09-2024 13:15:00 Thursday |
795.7 800.2 |
800.55 | 795.2 | 40424 |
| 1524 | -1.5 -0.19 % |
26-09-2024 12:15:00 Thursday |
796.85 795.35 |
797.45 | 795.35 | 100040 |
| 1525 | 0 0 % |
26-09-2024 11:15:00 Thursday |
796.9 796.9 |
798 | 796.4 | 18836 |
| 1526 | 1.95 0.25 % |
26-09-2024 10:15:00 Thursday |
794.9 796.85 |
798.9 | 794.55 | 36631 |
| 1527 | -0.5 -0.06 % |
26-09-2024 09:15:00 Thursday |
795.15 794.65 |
796.85 | 791.55 | 154270 |
| 1528 | 0.2 0.03 % |
25-09-2024 15:15:00 Wednesday |
793.15 793.35 |
794 | 792.35 | 46102 |
| 1529 | -0.35 -0.04 % |
25-09-2024 14:15:00 Wednesday |
793.2 792.85 |
793.5 | 790.65 | 65691 |
| 1530 | 2.8 0.35 % |
25-09-2024 13:15:00 Wednesday |
790.4 793.2 |
793.35 | 790 | 39920 |
| 1531 | -2.05 -0.26 % |
25-09-2024 12:15:00 Wednesday |
792.8 790.75 |
793.1 | 788.65 | 67959 |
| 1532 | 0.8 0.1 % |
25-09-2024 11:15:00 Wednesday |
792 792.8 |
794 | 791.75 | 117977 |
| 1533 | 0.1 0.01 % |
25-09-2024 10:15:00 Wednesday |
791.9 792 |
794 | 790 | 51420 |
| 1534 | -6.1 -0.76 % |
25-09-2024 09:15:00 Wednesday |
798.25 792.15 |
798.25 | 791.1 | 133236 |
| 1535 | -0.3 -0.04 % |
24-09-2024 15:15:00 Tuesday |
798.55 798.25 |
799.7 | 797.45 | 15552 |
| 1536 | -3.85 -0.48 % |
24-09-2024 14:15:00 Tuesday |
802.5 798.65 |
803.7 | 796.65 | 135113 |
| 1537 | 0.55 0.07 % |
24-09-2024 13:15:00 Tuesday |
802.7 803.25 |
803.8 | 802.45 | 16546 |
| 1538 | 1 0.12 % |
24-09-2024 12:15:00 Tuesday |
801.7 802.7 |
804.1 | 801.65 | 132228 |
| 1539 | 0.8 0.1 % |
24-09-2024 11:15:00 Tuesday |
800.8 801.6 |
803.1 | 800.15 | 29339 |
| 1540 | -0.6 -0.07 % |
24-09-2024 10:15:00 Tuesday |
801.4 800.8 |
801.75 | 798.1 | 25606 |
| 1541 | 1.05 0.13 % |
24-09-2024 09:15:00 Tuesday |
800 801.05 |
803.5 | 796.8 | 70306 |
| 1542 | -2.05 -0.26 % |
23-09-2024 15:15:00 Monday |
802.35 800.3 |
802.5 | 799 | 93814 |
| 1543 | -2.25 -0.28 % |
23-09-2024 14:15:00 Monday |
804.05 801.8 |
804.7 | 801.2 | 359402 |
| 1544 | -0.35 -0.04 % |
23-09-2024 13:15:00 Monday |
804.35 804 |
804.9 | 802.5 | 79203 |
| 1545 | 1.15 0.14 % |
23-09-2024 12:15:00 Monday |
803 804.15 |
804.9 | 801.55 | 111312 |
| 1546 | 0.3 0.04 % |
23-09-2024 11:15:00 Monday |
803 803.3 |
804 | 800.2 | 187413 |
| 1547 | 10.5 1.32 % |
23-09-2024 10:15:00 Monday |
792.5 803 |
803.95 | 791.2 | 347284 |
| 1548 | 7.9 1.01 % |
23-09-2024 09:15:00 Monday |
785.05 792.95 |
795.25 | 785 | 231059 |
| 1549 | 3 0.38 % |
20-09-2024 15:15:00 Friday |
781 784 |
784.95 | 781 | 103732 |
| 1550 | -2.65 -0.34 % |
20-09-2024 14:15:00 Friday |
784.05 781.4 |
785.25 | 779.5 | 517604 |
| 1551 | -5.45 -0.69 % |
20-09-2024 13:15:00 Friday |
789.85 784.4 |
790.4 | 781.3 | 468972 |
| 1552 | -1.05 -0.13 % |
20-09-2024 12:15:00 Friday |
790.9 789.85 |
791.75 | 789.15 | 67686 |
| 1553 | -1.45 -0.18 % |
20-09-2024 11:15:00 Friday |
792.25 790.8 |
792.8 | 788.65 | 93185 |
| 1554 | 1.95 0.25 % |
20-09-2024 10:15:00 Friday |
790.35 792.3 |
793 | 789 | 132432 |
| 1555 | -3.7 -0.47 % |
20-09-2024 09:15:00 Friday |
794.05 790.35 |
794.4 | 787.3 | 94609 |
| 1556 | 0.35 0.04 % |
19-09-2024 15:15:00 Thursday |
790.65 791 |
791.45 | 789.6 | 15053 |
| 1557 | 3.05 0.39 % |
19-09-2024 14:15:00 Thursday |
787.1 790.15 |
791 | 786.35 | 23380 |
| 1558 | 0.1 0.01 % |
19-09-2024 13:15:00 Thursday |
787 787.1 |
789 | 786 | 13182 |
| 1559 | -0.35 -0.04 % |
19-09-2024 12:15:00 Thursday |
787.35 787 |
790.8 | 785.2 | 65725 |
| 1560 | -6 -0.76 % |
19-09-2024 11:15:00 Thursday |
793.35 787.35 |
793.35 | 784.4 | 53231 |
| 1561 | -0.15 -0.02 % |
19-09-2024 10:15:00 Thursday |
793.15 793 |
797.6 | 790.4 | 82125 |
| 1562 | -1 -0.13 % |
19-09-2024 09:15:00 Thursday |
794.15 793.15 |
801.25 | 793 | 145951 |
| 1563 | -1.15 -0.15 % |
18-09-2024 15:15:00 Wednesday |
792.15 791 |
792.95 | 790 | 32491 |
| 1564 | 0.85 0.11 % |
18-09-2024 14:15:00 Wednesday |
791.4 792.25 |
794 | 790.5 | 99920 |
| 1565 | -0.05 -0.01 % |
18-09-2024 13:15:00 Wednesday |
791.6 791.55 |
794.4 | 790.6 | 101012 |
| 1566 | -0.7 -0.09 % |
18-09-2024 12:15:00 Wednesday |
792.55 791.85 |
793.55 | 790.15 | 60683 |
| 1567 | 0.15 0.02 % |
18-09-2024 11:15:00 Wednesday |
792.7 792.85 |
794.5 | 791.3 | 110356 |
| 1568 | 6.3 0.8 % |
18-09-2024 10:15:00 Wednesday |
786.75 793.05 |
793.25 | 786 | 180144 |
| 1569 | 3.35 0.43 % |
18-09-2024 09:15:00 Wednesday |
783.55 786.9 |
788.7 | 781.3 | 94443 |
| 1570 | 0.45 0.06 % |
17-09-2024 15:15:00 Tuesday |
782.85 783.3 |
783.4 | 782.05 | 9324 |
| 1571 | -2.5 -0.32 % |
17-09-2024 14:15:00 Tuesday |
785.2 782.7 |
785.4 | 782.4 | 16475 |
| 1572 | -0.2 -0.03 % |
17-09-2024 13:15:00 Tuesday |
785.05 784.85 |
785.8 | 784.1 | 16691 |
| 1573 | 1.95 0.25 % |
17-09-2024 12:15:00 Tuesday |
783.5 785.45 |
785.85 | 783.05 | 15571 |
| 1574 | 0.45 0.06 % |
17-09-2024 11:15:00 Tuesday |
783.05 783.5 |
785.95 | 782.4 | 102066 |
| 1575 | 1.55 0.2 % |
17-09-2024 10:15:00 Tuesday |
781.9 783.45 |
786.15 | 780.65 | 27174 |
| 1576 | -3.9 -0.5 % |
17-09-2024 09:15:00 Tuesday |
786 782.1 |
787.5 | 781.85 | 52002 |
| 1577 | 1.1 0.14 % |
16-09-2024 15:15:00 Monday |
785.4 786.5 |
786.7 | 784.95 | 39953 |
| 1578 | -1.65 -0.21 % |
16-09-2024 14:15:00 Monday |
787.05 785.4 |
787.7 | 784.1 | 278646 |
| 1579 | -2.3 -0.29 % |
16-09-2024 13:15:00 Monday |
789.35 787.05 |
789.8 | 786.4 | 54999 |
| 1580 | 3.15 0.4 % |
16-09-2024 12:15:00 Monday |
786.7 789.85 |
789.95 | 786 | 25311 |
| 1581 | -1.4 -0.18 % |
16-09-2024 11:15:00 Monday |
788.25 786.85 |
789.2 | 785.45 | 78481 |
| 1582 | -2.5 -0.32 % |
16-09-2024 10:15:00 Monday |
790.75 788.25 |
791.4 | 787.05 | 32424 |
| 1583 | -2.4 -0.3 % |
16-09-2024 09:15:00 Monday |
793.45 791.05 |
795.3 | 790 | 111368 |
| 1584 | -1.55 -0.2 % |
13-09-2024 15:15:00 Friday |
791.25 789.7 |
791.35 | 788.9 | 53107 |
| 1585 | -2.2 -0.28 % |
13-09-2024 14:15:00 Friday |
793.2 791 |
793.55 | 788.2 | 251521 |
| 1586 | -1.25 -0.16 % |
13-09-2024 13:15:00 Friday |
794.8 793.55 |
794.85 | 791.25 | 198371 |
| 1587 | 6.25 0.79 % |
13-09-2024 12:15:00 Friday |
788.25 794.5 |
795 | 786.85 | 177912 |
| 1588 | -0.55 -0.07 % |
13-09-2024 11:15:00 Friday |
788.95 788.4 |
788.95 | 785.9 | 138290 |
| 1589 | 0.5 0.06 % |
13-09-2024 10:15:00 Friday |
788.4 788.9 |
788.9 | 786.2 | 70036 |
| 1590 | -2.45 -0.31 % |
13-09-2024 09:15:00 Friday |
790.85 788.4 |
792 | 784.85 | 167327 |
| 1591 | -2.45 -0.31 % |
12-09-2024 15:15:00 Thursday |
788.95 786.5 |
789.25 | 786 | 20924 |
| 1592 | 9.05 1.16 % |
12-09-2024 14:15:00 Thursday |
780.3 789.35 |
789.7 | 780 | 86807 |
| 1593 | 4.25 0.55 % |
12-09-2024 13:15:00 Thursday |
776.05 780.3 |
781.5 | 776 | 35025 |
| 1594 | -0.8 -0.1 % |
12-09-2024 12:15:00 Thursday |
777.25 776.45 |
778.1 | 775.65 | 62228 |
| 1595 | 0.5 0.06 % |
12-09-2024 11:15:00 Thursday |
776.75 777.25 |
777.3 | 773 | 30942 |
| 1596 | 0.85 0.11 % |
12-09-2024 10:15:00 Thursday |
775.45 776.3 |
777.5 | 774.3 | 14104 |
| 1597 | 0.5 0.06 % |
12-09-2024 09:15:00 Thursday |
775 775.5 |
779.5 | 772.9 | 58135 |
| 1598 | 2.35 0.31 % |
11-09-2024 15:15:00 Wednesday |
768.9 771.25 |
771.25 | 768 | 32705 |
| 1599 | -5.25 -0.68 % |
11-09-2024 14:15:00 Wednesday |
774.15 768.9 |
774.5 | 765.65 | 128844 |
| 1600 | -8 -1.02 % |
11-09-2024 13:15:00 Wednesday |
782 774 |
782.05 | 773.7 | 76060 |
| 1601 | -0.65 -0.08 % |
11-09-2024 12:15:00 Wednesday |
782.95 782.3 |
784 | 781.65 | 120439 |
| 1602 | -3.15 -0.4 % |
11-09-2024 11:15:00 Wednesday |
786 782.85 |
786.35 | 781.65 | 32010 |
| 1603 | 0.75 0.1 % |
11-09-2024 10:15:00 Wednesday |
785.6 786.35 |
788 | 784.05 | 26390 |
| 1604 | 4.05 0.52 % |
11-09-2024 09:15:00 Wednesday |
781.65 785.7 |
787.3 | 776.3 | 101992 |
| 1605 | 0.65 0.08 % |
10-09-2024 15:15:00 Tuesday |
782.6 783.25 |
783.4 | 781.8 | 35706 |
| 1606 | -1.95 -0.25 % |
10-09-2024 14:15:00 Tuesday |
784.3 782.35 |
785 | 780.05 | 73659 |
| 1607 | 1.1 0.14 % |
10-09-2024 13:15:00 Tuesday |
783.25 784.35 |
786.1 | 783 | 48226 |
| 1608 | -0.9 -0.11 % |
10-09-2024 12:15:00 Tuesday |
784.2 783.3 |
784.9 | 782.6 | 56900 |
| 1609 | 3.6 0.46 % |
10-09-2024 11:15:00 Tuesday |
780.3 783.9 |
784.3 | 779.05 | 116980 |
| 1610 | 0.15 0.02 % |
10-09-2024 10:15:00 Tuesday |
780.05 780.2 |
782 | 778.6 | 64335 |
| 1611 | -8.65 -1.1 % |
10-09-2024 09:15:00 Tuesday |
788.65 780 |
788.95 | 777.7 | 183889 |
| 1612 | 0.95 0.12 % |
09-09-2024 15:15:00 Monday |
783.95 784.9 |
784.95 | 783.1 | 39393 |
| 1613 | 4.65 0.6 % |
09-09-2024 14:15:00 Monday |
778.95 783.6 |
788 | 778.95 | 137576 |
| 1614 | 6.15 0.8 % |
09-09-2024 13:15:00 Monday |
773.15 779.3 |
780.35 | 771.3 | 113200 |
| 1615 | -2.3 -0.3 % |
09-09-2024 12:15:00 Monday |
775.9 773.6 |
777.35 | 772.25 | 397029 |
| 1616 | -3.7 -0.47 % |
09-09-2024 11:15:00 Monday |
779.35 775.65 |
780.4 | 773.2 | 234740 |
| 1617 | -0.35 -0.04 % |
09-09-2024 10:15:00 Monday |
779.8 779.45 |
784 | 778.6 | 89542 |
| 1618 | -5.2 -0.66 % |
09-09-2024 09:15:00 Monday |
785 779.8 |
786.65 | 773.5 | 403951 |
| 1619 | 1.35 0.17 % |
06-09-2024 15:15:00 Friday |
782.6 783.95 |
785.05 | 782.1 | 220421 |
| 1620 | -5.55 -0.7 % |
06-09-2024 14:15:00 Friday |
788.25 782.7 |
788.4 | 777.05 | 833538 |
| 1621 | 0.25 0.03 % |
06-09-2024 13:15:00 Friday |
788 788.25 |
790.2 | 786.6 | 316919 |
| 1622 | -2.05 -0.26 % |
06-09-2024 12:15:00 Friday |
790.05 788 |
791 | 785 | 431824 |
| 1623 | 0.55 0.07 % |
06-09-2024 11:15:00 Friday |
789.5 790.05 |
791.7 | 786.35 | 161099 |
| 1624 | -8.2 -1.03 % |
06-09-2024 10:15:00 Friday |
797.7 789.5 |
797.8 | 788.45 | 229637 |
| 1625 | -16.2 -1.99 % |
06-09-2024 09:15:00 Friday |
813.9 797.7 |
813.9 | 794.7 | 300750 |
| 1626 | -0.4 -0.05 % |
05-09-2024 15:15:00 Thursday |
818.9 818.5 |
819.25 | 818.1 | 14458 |
| 1627 | -0.65 -0.08 % |
05-09-2024 14:15:00 Thursday |
820.05 819.4 |
820.7 | 817.6 | 48990 |
| 1628 | -1.05 -0.13 % |
05-09-2024 13:15:00 Thursday |
820.75 819.7 |
821.9 | 819.6 | 26256 |
| 1629 | -0.65 -0.08 % |
05-09-2024 12:15:00 Thursday |
821.4 820.75 |
821.9 | 819.9 | 31697 |
| 1630 | 1.25 0.15 % |
05-09-2024 11:15:00 Thursday |
820.15 821.4 |
821.5 | 818.7 | 48861 |
| 1631 | -0.35 -0.04 % |
05-09-2024 10:15:00 Thursday |
819.95 819.6 |
820.85 | 817.65 | 49522 |
| 1632 | 1.65 0.2 % |
05-09-2024 09:15:00 Thursday |
818 819.65 |
820.95 | 814.3 | 96210 |
| 1633 | -2.6 -0.32 % |
04-09-2024 15:15:00 Wednesday |
818.6 816 |
818.6 | 815.9 | 11066 |
| 1634 | 1.2 0.15 % |
04-09-2024 14:15:00 Wednesday |
816.85 818.05 |
818.65 | 813.55 | 30763 |
| 1635 | 0.55 0.07 % |
04-09-2024 13:15:00 Wednesday |
816.65 817.2 |
817.5 | 815.7 | 128835 |
| 1636 | 0.65 0.08 % |
04-09-2024 12:15:00 Wednesday |
816 816.65 |
817 | 815.55 | 13333 |
| 1637 | -0.25 -0.03 % |
04-09-2024 11:15:00 Wednesday |
816 815.75 |
817.55 | 815.65 | 7936 |
| 1638 | 0.15 0.02 % |
04-09-2024 10:15:00 Wednesday |
816.05 816.2 |
817.55 | 815.1 | 17188 |
| 1639 | 3.05 0.38 % |
04-09-2024 09:15:00 Wednesday |
813 816.05 |
817.65 | 813 | 45714 |
| 1640 | -0.5 -0.06 % |
03-09-2024 15:15:00 Tuesday |
824.5 824 |
825 | 823.05 | 16032 |
| 1641 | 3.6 0.44 % |
03-09-2024 14:15:00 Tuesday |
820.9 824.5 |
825.9 | 819.8 | 58994 |
| 1642 | -0.1 -0.01 % |
03-09-2024 13:15:00 Tuesday |
821.7 821.6 |
821.8 | 818.5 | 16807 |
| 1643 | 3 0.37 % |
03-09-2024 12:15:00 Tuesday |
818.5 821.5 |
822.35 | 818.45 | 130241 |
| 1644 | 1.4 0.17 % |
03-09-2024 11:15:00 Tuesday |
817.4 818.8 |
819.3 | 816.75 | 14320 |
| 1645 | -2.9 -0.35 % |
03-09-2024 10:15:00 Tuesday |
820.4 817.5 |
821.4 | 817.5 | 16874 |
| 1646 | -0.8 -0.1 % |
03-09-2024 09:15:00 Tuesday |
821.2 820.4 |
823.95 | 818.2 | 38292 |
| 1647 | 0.2 0.02 % |
02-09-2024 15:15:00 Monday |
821.8 822 |
822.95 | 821.35 | 65429 |
| 1648 | -2.45 -0.3 % |
02-09-2024 14:15:00 Monday |
823.8 821.35 |
825.3 | 820.85 | 468930 |
| 1649 | 7.95 0.97 % |
02-09-2024 13:15:00 Monday |
815.4 823.35 |
824.7 | 815.4 | 309651 |
| 1650 | -1.45 -0.18 % |
02-09-2024 12:15:00 Monday |
817.35 815.9 |
818.5 | 814.95 | 48277 |
| 1651 | 1 0.12 % |
02-09-2024 11:15:00 Monday |
816 817 |
817.7 | 814.8 | 49677 |
| 1652 | 1.65 0.2 % |
02-09-2024 10:15:00 Monday |
814.35 816 |
816.95 | 813 | 89693 |
| 1653 | -2.45 -0.3 % |
02-09-2024 09:15:00 Monday |
816.45 814 |
819.1 | 813.4 | 92899 |
| 1654 | -0.7 -0.09 % |
30-08-2024 15:15:00 Friday |
816 815.3 |
816.4 | 814.8 | 61309 |
| 1655 | 1.3 0.16 % |
30-08-2024 14:15:00 Friday |
814.8 816.1 |
816.7 | 814.3 | 190843 |
| 1656 | -1.3 -0.16 % |
30-08-2024 13:15:00 Friday |
816.35 815.05 |
816.9 | 814.5 | 55374 |
| 1657 | -1 -0.12 % |
30-08-2024 12:15:00 Friday |
817.6 816.6 |
817.95 | 815.5 | 71433 |
| 1658 | -0.15 -0.02 % |
30-08-2024 11:15:00 Friday |
817.75 817.6 |
818.2 | 816.1 | 37350 |
| 1659 | -1.05 -0.13 % |
30-08-2024 10:15:00 Friday |
818.8 817.75 |
819.15 | 816.55 | 31185 |
| 1660 | 0.35 0.04 % |
30-08-2024 09:15:00 Friday |
818.45 818.8 |
820.35 | 815.5 | 148874 |
| 1661 | 0.05 0.01 % |
29-08-2024 15:15:00 Thursday |
814.85 814.9 |
815.4 | 813.65 | 12533 |
| 1662 | 2.15 0.26 % |
29-08-2024 14:15:00 Thursday |
812.55 814.7 |
815.25 | 810.3 | 55192 |
| 1663 | -2.8 -0.34 % |
29-08-2024 13:15:00 Thursday |
815 812.2 |
815.5 | 810.4 | 28091 |
| 1664 | 0.35 0.04 % |
29-08-2024 12:15:00 Thursday |
814.3 814.65 |
815.95 | 814 | 29775 |
| 1665 | 3.05 0.38 % |
29-08-2024 11:15:00 Thursday |
811.65 814.7 |
815.05 | 811.3 | 40489 |
| 1666 | -0.65 -0.08 % |
29-08-2024 10:15:00 Thursday |
812.3 811.65 |
813.05 | 810 | 30367 |
| 1667 | 3.4 0.42 % |
29-08-2024 09:15:00 Thursday |
809.35 812.75 |
813.6 | 807.3 | 71804 |
| 1668 | -2.65 -0.33 % |
28-08-2024 15:15:00 Wednesday |
810.35 807.7 |
810.6 | 806.9 | 29110 |
| 1669 | -4 -0.49 % |
28-08-2024 14:15:00 Wednesday |
814.6 810.6 |
814.75 | 810 | 47498 |
| 1670 | -0.55 -0.07 % |
28-08-2024 13:15:00 Wednesday |
814.95 814.4 |
815.4 | 813.55 | 12192 |
| 1671 | 0.95 0.12 % |
28-08-2024 12:15:00 Wednesday |
814 814.95 |
815.8 | 813.9 | 22544 |
| 1672 | 0.7 0.09 % |
28-08-2024 11:15:00 Wednesday |
813.25 813.95 |
814 | 812.1 | 16589 |
| 1673 | -0.75 -0.09 % |
28-08-2024 10:15:00 Wednesday |
814.15 813.4 |
814.15 | 812.55 | 20990 |
| 1674 | 0.35 0.04 % |
28-08-2024 09:15:00 Wednesday |
813.8 814.15 |
817 | 813.1 | 45284 |
| 1675 | -1.25 -0.15 % |
27-08-2024 15:15:00 Tuesday |
816.25 815 |
816.4 | 814.05 | 116153 |
| 1676 | -1.65 -0.2 % |
27-08-2024 14:15:00 Tuesday |
817.5 815.85 |
819.3 | 815.55 | 65651 |
| 1677 | 0.85 0.1 % |
27-08-2024 13:15:00 Tuesday |
816.65 817.5 |
818.1 | 815.3 | 38241 |
| 1678 | 0.75 0.09 % |
27-08-2024 12:15:00 Tuesday |
816 816.75 |
817.5 | 815.15 | 33973 |
| 1679 | 0.5 0.06 % |
27-08-2024 11:15:00 Tuesday |
815.5 816 |
817.45 | 815 | 46512 |
| 1680 | 1.1 0.14 % |
27-08-2024 10:15:00 Tuesday |
814.5 815.6 |
816 | 811.1 | 76274 |
| 1681 | -2.35 -0.29 % |
27-08-2024 09:15:00 Tuesday |
816.85 814.5 |
818.55 | 812.9 | 86407 |
| 1682 | 2.15 0.26 % |
26-08-2024 15:15:00 Monday |
814.85 817 |
817 | 814.2 | 67508 |
| 1683 | -1.95 -0.24 % |
26-08-2024 14:15:00 Monday |
817.25 815.3 |
817.5 | 814.7 | 321574 |
| 1684 | -1.95 -0.24 % |
26-08-2024 13:15:00 Monday |
818.95 817 |
819.4 | 817 | 42691 |
| 1685 | -3.2 -0.39 % |
26-08-2024 12:15:00 Monday |
822.75 819.55 |
822.95 | 818.85 | 38864 |
| 1686 | 2.55 0.31 % |
26-08-2024 11:15:00 Monday |
820.2 822.75 |
823.35 | 819.25 | 675478 |
| 1687 | -1.5 -0.18 % |
26-08-2024 10:15:00 Monday |
821.7 820.2 |
821.7 | 819.2 | 29235 |
| 1688 | 2.35 0.29 % |
26-08-2024 09:15:00 Monday |
819.35 821.7 |
821.9 | 816.35 | 101236 |
| 1689 | 0.2 0.02 % |
23-08-2024 15:15:00 Friday |
814.9 815.1 |
816.6 | 814.2 | 61926 |
| 1690 | -1.1 -0.13 % |
23-08-2024 14:15:00 Friday |
816.1 815 |
817.6 | 814.2 | 273139 |
| 1691 | -1.1 -0.13 % |
23-08-2024 13:15:00 Friday |
817.2 816.1 |
817.45 | 815.7 | 63165 |
| 1692 | 1 0.12 % |
23-08-2024 12:15:00 Friday |
816.5 817.5 |
818 | 816.3 | 16734 |
| 1693 | -0.85 -0.1 % |
23-08-2024 11:15:00 Friday |
817.6 816.75 |
818.6 | 816.4 | 24034 |
| 1694 | -0.6 -0.07 % |
23-08-2024 10:15:00 Friday |
818.55 817.95 |
820 | 817.6 | 23205 |
| 1695 | -2.2 -0.27 % |
23-08-2024 09:15:00 Friday |
821.05 818.85 |
821.7 | 816.1 | 96091 |
| 1696 | -0.35 -0.04 % |
22-08-2024 15:15:00 Thursday |
819.85 819.5 |
820.8 | 818.4 | 20981 |
| 1697 | -2.35 -0.29 % |
22-08-2024 14:15:00 Thursday |
822.25 819.9 |
822.6 | 818.5 | 54690 |
| 1698 | 1.35 0.16 % |
22-08-2024 13:15:00 Thursday |
821.25 822.6 |
823.7 | 820.2 | 63352 |
| 1699 | -1.05 -0.13 % |
22-08-2024 12:15:00 Thursday |
822.2 821.15 |
822.5 | 820.2 | 41519 |
| 1700 | 1.8 0.22 % |
22-08-2024 11:15:00 Thursday |
820.4 822.2 |
822.85 | 819.45 | 85943 |
| 1701 | 0.5 0.06 % |
22-08-2024 10:15:00 Thursday |
820.3 820.8 |
822.5 | 819.1 | 81607 |
| 1702 | 0.4 0.05 % |
22-08-2024 09:15:00 Thursday |
819.85 820.25 |
822.5 | 817.4 | 145043 |
| 1703 | 1.35 0.17 % |
21-08-2024 15:15:00 Wednesday |
815.5 816.85 |
817.35 | 815.3 | 33339 |
| 1704 | 2.65 0.33 % |
21-08-2024 14:15:00 Wednesday |
812.9 815.55 |
816.05 | 811.4 | 50648 |
| 1705 | -1.4 -0.17 % |
21-08-2024 13:15:00 Wednesday |
814.5 813.1 |
814.5 | 811.4 | 30461 |
| 1706 | -1.75 -0.21 % |
21-08-2024 12:15:00 Wednesday |
815.8 814.05 |
816.2 | 814 | 11599 |
| 1707 | 1.5 0.18 % |
21-08-2024 11:15:00 Wednesday |
813.85 815.35 |
817.65 | 813.8 | 22557 |
| 1708 | -2.3 -0.28 % |
21-08-2024 10:15:00 Wednesday |
816.3 814 |
817 | 813.5 | 29267 |
| 1709 | -3.7 -0.45 % |
21-08-2024 09:15:00 Wednesday |
820 816.3 |
821 | 815 | 67122 |
| 1710 | -0.8 -0.1 % |
20-08-2024 15:15:00 Tuesday |
820.2 819.4 |
820.65 | 818.55 | 21331 |
| 1711 | -1.6 -0.19 % |
20-08-2024 14:15:00 Tuesday |
821.55 819.95 |
821.9 | 819.2 | 42485 |
| 1712 | 0.75 0.09 % |
20-08-2024 13:15:00 Tuesday |
820.85 821.6 |
822 | 820.15 | 29260 |
| 1713 | 1.3 0.16 % |
20-08-2024 12:15:00 Tuesday |
819.9 821.2 |
822.9 | 819.35 | 47021 |
| 1714 | -0.6 -0.07 % |
20-08-2024 11:15:00 Tuesday |
820.45 819.85 |
821.4 | 818.55 | 30680 |
| 1715 | 1.75 0.21 % |
20-08-2024 10:15:00 Tuesday |
819.25 821 |
821 | 817.45 | 54364 |
| 1716 | 0.5 0.06 % |
20-08-2024 09:15:00 Tuesday |
818.75 819.25 |
820 | 813.4 | 80458 |
| 1717 | 1.1 0.14 % |
19-08-2024 15:15:00 Monday |
813.3 814.4 |
814.85 | 813.1 | 73456 |
| 1718 | -2.4 -0.29 % |
19-08-2024 14:15:00 Monday |
815.7 813.3 |
816.85 | 812.35 | 211331 |
| 1719 | -3.2 -0.39 % |
19-08-2024 13:15:00 Monday |
818.9 815.7 |
820.8 | 815 | 43415 |
| 1720 | -0.15 -0.02 % |
19-08-2024 12:15:00 Monday |
818.95 818.8 |
819.15 | 817.15 | 39296 |
| 1721 | 1.75 0.21 % |
19-08-2024 11:15:00 Monday |
817.25 819 |
821.25 | 817.2 | 54565 |
| 1722 | -1 -0.12 % |
19-08-2024 10:15:00 Monday |
818.5 817.5 |
820 | 816.25 | 59446 |
| 1723 | 4.55 0.56 % |
19-08-2024 09:15:00 Monday |
814.05 818.6 |
825 | 814.05 | 258490 |
| 1724 | -0.85 -0.1 % |
16-08-2024 15:15:00 Friday |
812.35 811.5 |
812.85 | 810.85 | 62278 |
| 1725 | -1.75 -0.21 % |
16-08-2024 14:15:00 Friday |
814.25 812.5 |
814.25 | 810.9 | 244469 |
| 1726 | 2.75 0.34 % |
16-08-2024 13:15:00 Friday |
811.5 814.25 |
815.1 | 811 | 150550 |
| 1727 | -0.25 -0.03 % |
16-08-2024 12:15:00 Friday |
811.65 811.4 |
813.5 | 810.65 | 75086 |
| 1728 | 5.05 0.63 % |
16-08-2024 11:15:00 Friday |
806.4 811.45 |
813.95 | 806.1 | 63202 |
| 1729 | -1.65 -0.2 % |
16-08-2024 10:15:00 Friday |
808 806.35 |
808.8 | 805.35 | 26414 |
| 1730 | 4.3 0.54 % |
16-08-2024 09:15:00 Friday |
803.5 807.8 |
809 | 803.2 | 139664 |
| 1731 | 0.8 0.1 % |
14-08-2024 15:15:00 Wednesday |
802.7 803.5 |
803.7 | 802.6 | 14206 |
| 1732 | -1 -0.12 % |
14-08-2024 14:15:00 Wednesday |
804 803 |
804.5 | 801.45 | 32996 |
| 1733 | -0.45 -0.06 % |
14-08-2024 13:15:00 Wednesday |
804.1 803.65 |
804.35 | 802.5 | 22095 |
| 1734 | -0.75 -0.09 % |
14-08-2024 12:15:00 Wednesday |
804.85 804.1 |
805 | 800.8 | 25800 |
| 1735 | -1.15 -0.14 % |
14-08-2024 11:15:00 Wednesday |
805.7 804.55 |
806.5 | 803.6 | 27648 |
| 1736 | 1.25 0.16 % |
14-08-2024 10:15:00 Wednesday |
805 806.25 |
808.8 | 803.8 | 48087 |
| 1737 | 4.15 0.52 % |
14-08-2024 09:15:00 Wednesday |
800.7 804.85 |
808.3 | 800.4 | 110931 |
| 1738 | -0.3 -0.04 % |
13-08-2024 15:15:00 Tuesday |
797.25 796.95 |
798.7 | 795.1 | 75340 |
| 1739 | -10.2 -1.26 % |
13-08-2024 14:15:00 Tuesday |
807.45 797.25 |
808.15 | 796.5 | 180067 |
| 1740 | -1.8 -0.22 % |
13-08-2024 13:15:00 Tuesday |
809.3 807.5 |
810 | 805.3 | 60847 |
| 1741 | -6.95 -0.85 % |
13-08-2024 12:15:00 Tuesday |
816.45 809.5 |
816.45 | 806.5 | 79026 |
| 1742 | -1.75 -0.21 % |
13-08-2024 11:15:00 Tuesday |
818.2 816.45 |
818.9 | 815.8 | 36836 |
| 1743 | 0.75 0.09 % |
13-08-2024 10:15:00 Tuesday |
817.45 818.2 |
819.4 | 816 | 71847 |
| 1744 | 4.35 0.53 % |
13-08-2024 09:15:00 Tuesday |
813.1 817.45 |
819.3 | 813.1 | 133253 |
| 1745 | -0.6 -0.07 % |
12-08-2024 15:15:00 Monday |
813.1 812.5 |
813.3 | 811.2 | 91241 |
| 1746 | -2.95 -0.36 % |
12-08-2024 14:15:00 Monday |
816.05 813.1 |
816.4 | 812.3 | 380970 |
| 1747 | 1.05 0.13 % |
12-08-2024 13:15:00 Monday |
815 816.05 |
817.25 | 814.4 | 20436 |
| 1748 | -1.25 -0.15 % |
12-08-2024 12:15:00 Monday |
816.25 815 |
817.35 | 814.85 | 111933 |
| 1749 | -3.4 -0.41 % |
12-08-2024 11:15:00 Monday |
819.65 816.25 |
821 | 816 | 107867 |
| 1750 | 3.55 0.43 % |
12-08-2024 10:15:00 Monday |
816.4 819.95 |
820.65 | 815.4 | 236114 |
| 1751 | -2.95 -0.36 % |
12-08-2024 09:15:00 Monday |
819.2 816.25 |
822.6 | 810.85 | 189324 |
| 1752 | 0.25 0.03 % |
09-08-2024 15:15:00 Friday |
824.95 825.2 |
826 | 823.65 | 111838 |
| 1753 | -0.75 -0.09 % |
09-08-2024 14:15:00 Friday |
825.6 824.85 |
825.6 | 820 | 248143 |
| 1754 | 12.35 1.52 % |
09-08-2024 13:15:00 Friday |
813.65 826 |
829.9 | 813.35 | 154416 |
| 1755 | 3.65 0.45 % |
09-08-2024 12:15:00 Friday |
810.35 814 |
814 | 810.15 | 108567 |
| 1756 | -2 -0.25 % |
09-08-2024 11:15:00 Friday |
812 810 |
813 | 809.95 | 28711 |
| 1757 | -1.05 -0.13 % |
09-08-2024 10:15:00 Friday |
813.2 812.15 |
813.7 | 810.5 | 50948 |
| 1758 | -4.2 -0.51 % |
09-08-2024 09:15:00 Friday |
816.8 812.6 |
816.8 | 811.65 | 116520 |
| 1759 | -0.2 -0.02 % |
08-08-2024 15:15:00 Thursday |
808.15 807.95 |
808.85 | 806 | 28540 |
| 1760 | -1 -0.12 % |
08-08-2024 14:15:00 Thursday |
809 808 |
811.55 | 807.55 | 48816 |
| 1761 | -2.4 -0.3 % |
08-08-2024 13:15:00 Thursday |
811.25 808.85 |
812 | 807 | 51954 |
| 1762 | -5.3 -0.65 % |
08-08-2024 12:15:00 Thursday |
816.55 811.25 |
817.9 | 810.25 | 178021 |
| 1763 | 5.6 0.69 % |
08-08-2024 11:15:00 Thursday |
811 816.6 |
816.75 | 811 | 110834 |
| 1764 | 6.35 0.79 % |
08-08-2024 10:15:00 Thursday |
804.95 811.3 |
812.5 | 804.25 | 88977 |
| 1765 | -8.7 -1.07 % |
08-08-2024 09:15:00 Thursday |
813.85 805.15 |
813.85 | 803 | 169113 |
| 1766 | 0.9 0.11 % |
07-08-2024 15:15:00 Wednesday |
809.1 810 |
810 | 808.15 | 48489 |
| 1767 | 2.45 0.3 % |
07-08-2024 14:15:00 Wednesday |
806.3 808.75 |
809.75 | 805.1 | 94743 |
| 1768 | 3.15 0.39 % |
07-08-2024 13:15:00 Wednesday |
803.25 806.4 |
806.4 | 802.5 | 52093 |
| 1769 | -0.5 -0.06 % |
07-08-2024 12:15:00 Wednesday |
803.7 803.2 |
806.5 | 802.05 | 49061 |
| 1770 | -0.3 -0.04 % |
07-08-2024 11:15:00 Wednesday |
803.95 803.65 |
804.85 | 800.3 | 79918 |
| 1771 | -2.05 -0.25 % |
07-08-2024 10:15:00 Wednesday |
806 803.95 |
808.5 | 802.5 | 95310 |
| 1772 | -5.45 -0.67 % |
07-08-2024 09:15:00 Wednesday |
811.5 806.05 |
811.5 | 802.45 | 181429 |
| 1773 | 2.3 0.29 % |
06-08-2024 15:15:00 Tuesday |
798.45 800.75 |
800.75 | 795.65 | 43729 |
| 1774 | -5.3 -0.66 % |
06-08-2024 14:15:00 Tuesday |
803.5 798.2 |
805.6 | 796.7 | 116159 |
| 1775 | -8.65 -1.06 % |
06-08-2024 13:15:00 Tuesday |
812.45 803.8 |
813.2 | 803 | 92621 |
| 1776 | -2.7 -0.33 % |
06-08-2024 12:15:00 Tuesday |
815.2 812.5 |
815.8 | 811.4 | 28631 |
| 1777 | 0.05 0.01 % |
06-08-2024 11:15:00 Tuesday |
815.1 815.15 |
817.9 | 814.05 | 27433 |
| 1778 | -1.6 -0.2 % |
06-08-2024 10:15:00 Tuesday |
816.6 815 |
818.05 | 811.35 | 138700 |
| 1779 | -3.65 -0.44 % |
06-08-2024 09:15:00 Tuesday |
820.6 816.95 |
826.45 | 816.5 | 116660 |
| 1780 | -2.05 -0.25 % |
05-08-2024 15:15:00 Monday |
812.35 810.3 |
812.8 | 807 | 214497 |
| 1781 | 3.2 0.4 % |
05-08-2024 14:15:00 Monday |
809.15 812.35 |
813.55 | 807 | 273886 |
| 1782 | -1.2 -0.15 % |
05-08-2024 13:15:00 Monday |
810 808.8 |
813.95 | 808.35 | 259751 |
| 1783 | -1.25 -0.15 % |
05-08-2024 12:15:00 Monday |
811.1 809.85 |
812 | 801.1 | 244111 |
| 1784 | -0.15 -0.02 % |
05-08-2024 11:15:00 Monday |
810.8 810.65 |
812.45 | 804 | 447333 |
| 1785 | -17.15 -2.07 % |
05-08-2024 10:15:00 Monday |
828.2 811.05 |
829.15 | 810.5 | 330528 |
| 1786 | 1.15 0.14 % |
05-08-2024 09:15:00 Monday |
827.05 828.2 |
831.4 | 817.9 | 595338 |
| 1787 | -0.75 -0.09 % |
02-08-2024 15:15:00 Friday |
848.9 848.15 |
849.1 | 847.25 | 93469 |
| 1788 | -3.25 -0.38 % |
02-08-2024 14:15:00 Friday |
852.05 848.8 |
853 | 846.7 | 338804 |
| 1789 | 2.65 0.31 % |
02-08-2024 13:15:00 Friday |
849.5 852.15 |
854.9 | 848 | 144780 |
| 1790 | -1 -0.12 % |
02-08-2024 12:15:00 Friday |
850.5 849.5 |
850.9 | 848.6 | 72245 |
| 1791 | -2.1 -0.25 % |
02-08-2024 11:15:00 Friday |
852.85 850.75 |
853.95 | 850.15 | 39923 |
| 1792 | 3.45 0.41 % |
02-08-2024 10:15:00 Friday |
849.5 852.95 |
853.95 | 847.4 | 108540 |
| 1793 | -6.6 -0.77 % |
02-08-2024 09:15:00 Friday |
856.2 849.6 |
859.95 | 847 | 239987 |
| 1794 | -1.7 -0.2 % |
01-08-2024 15:15:00 Thursday |
864 862.3 |
864.6 | 861.15 | 78185 |
| 1795 | -9.95 -1.14 % |
01-08-2024 14:15:00 Thursday |
874.45 864.5 |
875.4 | 861.65 | 116316 |
| 1796 | -3.2 -0.36 % |
01-08-2024 13:15:00 Thursday |
877.65 874.45 |
878.85 | 874.45 | 33972 |
| 1797 | -0.6 -0.07 % |
01-08-2024 12:15:00 Thursday |
877.95 877.35 |
878.45 | 875.4 | 43667 |
| 1798 | -2 -0.23 % |
01-08-2024 11:15:00 Thursday |
879.55 877.55 |
879.55 | 877.25 | 32451 |
| 1799 | 0.9 0.1 % |
01-08-2024 10:15:00 Thursday |
878.25 879.15 |
881.5 | 877.85 | 100676 |
| 1800 | -0.2 -0.02 % |
01-08-2024 09:15:00 Thursday |
877.95 877.75 |
880.9 | 876 | 108353 |
| 1801 | 1.9 0.22 % |
31-07-2024 15:15:00 Wednesday |
872.6 874.5 |
874.75 | 872.45 | 43711 |
| 1802 | 3.1 0.36 % |
31-07-2024 14:15:00 Wednesday |
869.45 872.55 |
873 | 868.95 | 40708 |
| 1803 | -1.6 -0.18 % |
31-07-2024 13:15:00 Wednesday |
870.95 869.35 |
871.5 | 867.7 | 34255 |
| 1804 | 0.45 0.05 % |
31-07-2024 12:15:00 Wednesday |
870.8 871.25 |
871.95 | 870 | 19321 |
| 1805 | -1.35 -0.15 % |
31-07-2024 11:15:00 Wednesday |
871.85 870.5 |
873.45 | 870.05 | 30599 |
| 1806 | 0.6 0.07 % |
31-07-2024 10:15:00 Wednesday |
871.3 871.9 |
873.6 | 870.4 | 43168 |
| 1807 | -2.95 -0.34 % |
31-07-2024 09:15:00 Wednesday |
874.65 871.7 |
874.8 | 868.5 | 106022 |
| 1808 | -0.2 -0.02 % |
30-07-2024 15:15:00 Tuesday |
872.25 872.05 |
874 | 871.2 | 98016 |
| 1809 | -1.95 -0.22 % |
30-07-2024 14:15:00 Tuesday |
874.4 872.45 |
880.4 | 871.3 | 110494 |
| 1810 | -0.7 -0.08 % |
30-07-2024 13:15:00 Tuesday |
875.5 874.8 |
876.3 | 872 | 33017 |
| 1811 | 3.45 0.4 % |
30-07-2024 12:15:00 Tuesday |
872.25 875.7 |
878 | 871.8 | 48299 |
| 1812 | -0.65 -0.07 % |
30-07-2024 11:15:00 Tuesday |
872.5 871.85 |
874.9 | 871.15 | 39146 |
| 1813 | 0.95 0.11 % |
30-07-2024 10:15:00 Tuesday |
871.8 872.75 |
874.6 | 871.2 | 39500 |
| 1814 | -3.15 -0.36 % |
30-07-2024 09:15:00 Tuesday |
874.95 871.8 |
876.95 | 869.1 | 134726 |
| 1815 | 0.95 0.11 % |
29-07-2024 15:15:00 Monday |
870.3 871.25 |
872 | 869.15 | 117697 |
| 1816 | 0.5 0.06 % |
29-07-2024 14:15:00 Monday |
869.75 870.25 |
876.45 | 867.35 | 570083 |
| 1817 | -6.35 -0.72 % |
29-07-2024 13:15:00 Monday |
876.05 869.7 |
878 | 869.25 | 118167 |
| 1818 | -4.85 -0.55 % |
29-07-2024 12:15:00 Monday |
880.9 876.05 |
883.2 | 873.25 | 480084 |
| 1819 | -3.8 -0.43 % |
29-07-2024 11:15:00 Monday |
884.35 880.55 |
889 | 878.25 | 360983 |
| 1820 | 4.6 0.52 % |
29-07-2024 10:15:00 Monday |
879.75 884.35 |
885.4 | 878.85 | 243116 |
| 1821 | 12.65 1.46 % |
29-07-2024 09:15:00 Monday |
866.95 879.6 |
881.2 | 863.1 | 353545 |
| 1822 | -3 -0.35 % |
26-07-2024 15:15:00 Friday |
862.7 859.7 |
863.55 | 859.35 | 41603 |
| 1823 | 3.7 0.43 % |
26-07-2024 14:15:00 Friday |
859.3 863 |
864.6 | 857.3 | 251409 |
| 1824 | -0.4 -0.05 % |
26-07-2024 13:15:00 Friday |
859.6 859.2 |
862.5 | 857.85 | 56440 |
| 1825 | 4.2 0.49 % |
26-07-2024 12:15:00 Friday |
855.6 859.8 |
859.8 | 855.55 | 34572 |
| 1826 | -1 -0.12 % |
26-07-2024 11:15:00 Friday |
857 856 |
858.1 | 854.15 | 25498 |
| 1827 | 4.45 0.52 % |
26-07-2024 10:15:00 Friday |
852.75 857.2 |
857.95 | 852.7 | 45040 |
| 1828 | 5.1 0.6 % |
26-07-2024 09:15:00 Friday |
847.95 853.05 |
860.55 | 844.45 | 157688 |
| 1829 | 0.5 0.06 % |
25-07-2024 15:15:00 Thursday |
848.75 849.25 |
849.35 | 848 | 25219 |
| 1830 | 2 0.24 % |
25-07-2024 14:15:00 Thursday |
847 849 |
849.25 | 846 | 54644 |
| 1831 | 1.75 0.21 % |
25-07-2024 13:15:00 Thursday |
845.35 847.1 |
847.95 | 843.55 | 48915 |
| 1832 | -3.7 -0.44 % |
25-07-2024 12:15:00 Thursday |
849.1 845.4 |
849.3 | 845 | 38993 |
| 1833 | 2.8 0.33 % |
25-07-2024 11:15:00 Thursday |
846.15 848.95 |
850 | 844.05 | 55814 |
| 1834 | 3.1 0.37 % |
25-07-2024 10:15:00 Thursday |
842.9 846 |
846.25 | 842.25 | 95814 |
| 1835 | -6 -0.71 % |
25-07-2024 09:15:00 Thursday |
848.9 842.9 |
850.85 | 841.1 | 166924 |
| 1836 | 3.55 0.42 % |
24-07-2024 15:15:00 Wednesday |
850.8 854.35 |
855 | 850.5 | 42007 |
| 1837 | 0.85 0.1 % |
24-07-2024 14:15:00 Wednesday |
850.15 851 |
854.9 | 848.05 | 89978 |
| 1838 | -2.2 -0.26 % |
24-07-2024 13:15:00 Wednesday |
852.35 850.15 |
859.45 | 849 | 91010 |
| 1839 | -2.05 -0.24 % |
24-07-2024 12:15:00 Wednesday |
854.65 852.6 |
854.8 | 847.35 | 108674 |
| 1840 | 0.55 0.06 % |
24-07-2024 11:15:00 Wednesday |
854.05 854.6 |
855.85 | 849.2 | 88833 |
| 1841 | -10.3 -1.19 % |
24-07-2024 10:15:00 Wednesday |
864.3 854 |
867 | 852.8 | 79028 |
| 1842 | 0 0 % |
24-07-2024 09:15:00 Wednesday |
864.15 864.15 |
868.1 | 859.55 | 122854 |
| 1843 | 0.3 0.03 % |
23-07-2024 15:15:00 Tuesday |
863.6 863.9 |
864.65 | 862.2 | 29037 |
| 1844 | -2.55 -0.29 % |
23-07-2024 14:15:00 Tuesday |
865.65 863.1 |
871.8 | 862.2 | 79232 |
| 1845 | 5.4 0.63 % |
23-07-2024 13:15:00 Tuesday |
860.9 866.3 |
866.8 | 857.2 | 95679 |
| 1846 | -14.6 -1.67 % |
23-07-2024 12:15:00 Tuesday |
875.25 860.65 |
875.95 | 849.15 | 382896 |
| 1847 | -0.7 -0.08 % |
23-07-2024 11:15:00 Tuesday |
876.6 875.9 |
877.3 | 865.55 | 188009 |
| 1848 | -1.05 -0.12 % |
23-07-2024 10:15:00 Tuesday |
878 876.95 |
879.85 | 875.15 | 54229 |
| 1849 | -3.35 -0.38 % |
23-07-2024 09:15:00 Tuesday |
881.35 878 |
884.4 | 877 | 124812 |
| 1850 | -0.75 -0.09 % |
22-07-2024 15:15:00 Monday |
879.15 878.4 |
879.35 | 873.8 | 147752 |
| 1851 | -0.75 -0.09 % |
22-07-2024 14:15:00 Monday |
879.95 879.2 |
880.55 | 876.35 | 661140 |
| 1852 | 0.15 0.02 % |
22-07-2024 13:15:00 Monday |
880 880.15 |
881.3 | 878.35 | 82425 |
| 1853 | -0.3 -0.03 % |
22-07-2024 12:15:00 Monday |
880.55 880.25 |
881 | 875.6 | 251168 |
| 1854 | -0.15 -0.02 % |
22-07-2024 11:15:00 Monday |
880.3 880.15 |
882.4 | 879.05 | 29058 |
| 1855 | -9.9 -1.11 % |
22-07-2024 10:15:00 Monday |
890.1 880.2 |
891.45 | 878 | 96361 |
| 1856 | 13.35 1.52 % |
22-07-2024 09:15:00 Monday |
876.35 889.7 |
895.3 | 876.35 | 129003 |
| 1857 | 0.25 0.03 % |
19-07-2024 15:15:00 Friday |
889.1 889.35 |
890.2 | 887.45 | 87331 |
| 1858 | -3.5 -0.39 % |
19-07-2024 14:15:00 Friday |
892.5 889 |
893.5 | 887.75 | 241691 |
| 1859 | 2.1 0.24 % |
19-07-2024 13:15:00 Friday |
890.4 892.5 |
898.8 | 888.65 | 135152 |
| 1860 | -2.95 -0.33 % |
19-07-2024 12:15:00 Friday |
893.35 890.4 |
894.5 | 889.55 | 27384 |
| 1861 | 7.65 0.86 % |
19-07-2024 11:15:00 Friday |
885.7 893.35 |
894.5 | 884.15 | 33557 |
| 1862 | -1.3 -0.15 % |
19-07-2024 10:15:00 Friday |
887.3 886 |
890.4 | 883.05 | 57990 |
| 1863 | -9.1 -1.02 % |
19-07-2024 09:15:00 Friday |
896.35 887.25 |
896.35 | 885.35 | 116715 |
| 1864 | -1.4 -0.16 % |
18-07-2024 15:15:00 Thursday |
893.9 892.5 |
894.75 | 891 | 60278 |
| 1865 | 0.35 0.04 % |
18-07-2024 14:15:00 Thursday |
893 893.35 |
894 | 891 | 135177 |
| 1866 | 2.6 0.29 % |
18-07-2024 13:15:00 Thursday |
890.55 893.15 |
893.6 | 889.3 | 151425 |
| 1867 | 2.1 0.24 % |
18-07-2024 12:15:00 Thursday |
888.4 890.5 |
890.9 | 886.6 | 105679 |
| 1868 | 3.3 0.37 % |
18-07-2024 11:15:00 Thursday |
884.7 888 |
888.75 | 882.8 | 111451 |
| 1869 | -7.6 -0.85 % |
18-07-2024 10:15:00 Thursday |
892.1 884.5 |
893.2 | 884.05 | 195300 |
| 1870 | 11.45 1.3 % |
18-07-2024 09:15:00 Thursday |
880.7 892.15 |
893.2 | 877.1 | 301044 |
| 1871 | 1 0.11 % |
16-07-2024 15:15:00 Tuesday |
880.2 881.2 |
883.45 | 879.2 | 43954 |
| 1872 | 0.4 0.05 % |
16-07-2024 14:15:00 Tuesday |
879.8 880.2 |
881.25 | 874.55 | 117507 |
| 1873 | -0.95 -0.11 % |
16-07-2024 13:15:00 Tuesday |
880.25 879.3 |
880.5 | 876.7 | 60918 |
| 1874 | 0.3 0.03 % |
16-07-2024 12:15:00 Tuesday |
879.45 879.75 |
880.7 | 878.45 | 103867 |
| 1875 | 0.5 0.06 % |
16-07-2024 11:15:00 Tuesday |
879.45 879.95 |
882 | 878.65 | 35924 |
| 1876 | 0 0 % |
16-07-2024 10:15:00 Tuesday |
879.9 879.9 |
881.05 | 878.2 | 54275 |
| 1877 | -2.3 -0.26 % |
16-07-2024 09:15:00 Tuesday |
882.2 879.9 |
888 | 877 | 180540 |
| 1878 | 1.5 0.17 % |
15-07-2024 15:15:00 Monday |
881.5 883 |
883.35 | 880.9 | 269081 |
| 1879 | -1.05 -0.12 % |
15-07-2024 14:15:00 Monday |
882.65 881.6 |
885 | 878.75 | 653724 |
| 1880 | 6.75 0.77 % |
15-07-2024 13:15:00 Monday |
875.9 882.65 |
886.8 | 875 | 394647 |
| 1881 | 2.05 0.23 % |
15-07-2024 12:15:00 Monday |
873.4 875.45 |
875.7 | 871.1 | 149490 |
| 1882 | -0.35 -0.04 % |
15-07-2024 11:15:00 Monday |
873.9 873.55 |
875 | 869.6 | 76333 |
| 1883 | 6.9 0.8 % |
15-07-2024 10:15:00 Monday |
867 873.9 |
874.75 | 866 | 226028 |
| 1884 | 6.5 0.76 % |
15-07-2024 09:15:00 Monday |
860 866.5 |
867.75 | 860 | 208280 |
| 1885 | 3 0.35 % |
12-07-2024 15:15:00 Friday |
858.55 861.55 |
862 | 857.65 | 126664 |
| 1886 | -2.3 -0.27 % |
12-07-2024 14:15:00 Friday |
861 858.7 |
861.25 | 858.15 | 247635 |
| 1887 | 1.25 0.15 % |
12-07-2024 13:15:00 Friday |
859.45 860.7 |
861.3 | 858.95 | 95487 |
| 1888 | -0.55 -0.06 % |
12-07-2024 12:15:00 Friday |
860 859.45 |
860.2 | 856.5 | 110795 |
| 1889 | -1.2 -0.14 % |
12-07-2024 11:15:00 Friday |
861.35 860.15 |
861.65 | 857.2 | 62242 |
| 1890 | 3 0.35 % |
12-07-2024 10:15:00 Friday |
858.25 861.25 |
863.4 | 856.65 | 126944 |
| 1891 | 1.65 0.19 % |
12-07-2024 09:15:00 Friday |
856.7 858.35 |
861.8 | 855.5 | 134303 |
| 1892 | -1 -0.12 % |
11-07-2024 15:15:00 Thursday |
857 856 |
857.15 | 855.8 | 28952 |
| 1893 | -0.2 -0.02 % |
11-07-2024 14:15:00 Thursday |
856.75 856.55 |
857.6 | 853.65 | 88365 |
| 1894 | 3.3 0.39 % |
11-07-2024 13:15:00 Thursday |
853.65 856.95 |
857.75 | 853.05 | 67390 |
| 1895 | -0.3 -0.04 % |
11-07-2024 12:15:00 Thursday |
853.95 853.65 |
855.6 | 853 | 39295 |
| 1896 | 0.5 0.06 % |
11-07-2024 11:15:00 Thursday |
853.45 853.95 |
854.85 | 851.25 | 42748 |
| 1897 | -0.9 -0.11 % |
11-07-2024 10:15:00 Thursday |
853.75 852.85 |
853.8 | 849.65 | 83616 |
| 1898 | -0.6 -0.07 % |
11-07-2024 09:15:00 Thursday |
854.7 854.1 |
858 | 851.05 | 126343 |
| 1899 | 1.35 0.16 % |
10-07-2024 15:15:00 Wednesday |
848.65 850 |
850.75 | 847.85 | 33020 |
| 1900 | 0.3 0.04 % |
10-07-2024 14:15:00 Wednesday |
848.4 848.7 |
849.55 | 847 | 47350 |
| 1901 | -0.6 -0.07 % |
10-07-2024 13:15:00 Wednesday |
848.5 847.9 |
849.8 | 845.9 | 27402 |
| 1902 | -4.55 -0.53 % |
10-07-2024 12:15:00 Wednesday |
852.8 848.25 |
853.2 | 847.2 | 46211 |
| 1903 | 2.8 0.33 % |
10-07-2024 11:15:00 Wednesday |
849.95 852.75 |
853.5 | 848.5 | 39707 |
| 1904 | 1.3 0.15 % |
10-07-2024 10:15:00 Wednesday |
848.7 850 |
851.5 | 843.3 | 146364 |
| 1905 | -12.7 -1.48 % |
10-07-2024 09:15:00 Wednesday |
861 848.3 |
861 | 845.65 | 136133 |
| 1906 | -3.35 -0.39 % |
09-07-2024 15:15:00 Tuesday |
861.4 858.05 |
862 | 856.1 | 42110 |
| 1907 | -4.85 -0.56 % |
09-07-2024 14:15:00 Tuesday |
866.55 861.7 |
866.6 | 861 | 73167 |
| 1908 | -1 -0.12 % |
09-07-2024 13:15:00 Tuesday |
868 867 |
868.95 | 866.25 | 72305 |
| 1909 | 0.4 0.05 % |
09-07-2024 12:15:00 Tuesday |
867.6 868 |
868.5 | 865 | 73039 |
| 1910 | 5.1 0.59 % |
09-07-2024 11:15:00 Tuesday |
862.95 868.05 |
869.9 | 861.45 | 221629 |
| 1911 | 3.35 0.39 % |
09-07-2024 10:15:00 Tuesday |
858.9 862.25 |
864.25 | 855.85 | 135456 |
| 1912 | -1.1 -0.13 % |
09-07-2024 09:15:00 Tuesday |
860 858.9 |
863.95 | 858.25 | 137363 |
| 1913 | 1.3 0.15 % |
08-07-2024 15:15:00 Monday |
855.7 857 |
857.75 | 854.4 | 48927 |
| 1914 | -1.3 -0.15 % |
08-07-2024 14:15:00 Monday |
857.15 855.85 |
859.5 | 855 | 342988 |
| 1915 | 0 0 % |
08-07-2024 13:15:00 Monday |
857.15 857.15 |
859.15 | 855.6 | 106123 |
| 1916 | 1.95 0.23 % |
08-07-2024 12:15:00 Monday |
855.2 857.15 |
858.75 | 855.2 | 57770 |
| 1917 | -0.65 -0.08 % |
08-07-2024 11:15:00 Monday |
855.75 855.1 |
859.3 | 855.05 | 94685 |
| 1918 | -2.05 -0.24 % |
08-07-2024 10:15:00 Monday |
857.8 855.75 |
860.25 | 855.75 | 106621 |
| 1919 | -2.05 -0.24 % |
08-07-2024 09:15:00 Monday |
859.5 857.45 |
864.8 | 852.9 | 341133 |
| 1920 | 1.05 0.12 % |
05-07-2024 15:15:00 Friday |
859.45 860.5 |
861 | 859.1 | 170400 |
| 1921 | 7.95 0.93 % |
05-07-2024 14:15:00 Friday |
852 859.95 |
861.55 | 850.8 | 535156 |
| 1922 | 1.6 0.19 % |
05-07-2024 13:15:00 Friday |
850.4 852 |
853.6 | 849.25 | 181337 |
| 1923 | 0.2 0.02 % |
05-07-2024 12:15:00 Friday |
850.25 850.45 |
850.75 | 848 | 81104 |
| 1924 | 3.8 0.45 % |
05-07-2024 11:15:00 Friday |
846.4 850.2 |
850.2 | 846.3 | 168378 |
| 1925 | 4 0.48 % |
05-07-2024 10:15:00 Friday |
842 846 |
849.75 | 841.7 | 153090 |
| 1926 | 3.3 0.39 % |
05-07-2024 09:15:00 Friday |
838.7 842 |
844.95 | 837.65 | 205600 |
| 1927 | 0.05 0.01 % |
04-07-2024 15:15:00 Thursday |
838.95 839 |
839.95 | 838.5 | 25928 |
| 1928 | -1.7 -0.2 % |
04-07-2024 14:15:00 Thursday |
841.05 839.35 |
843.35 | 838.3 | 94908 |
| 1929 | 0.1 0.01 % |
04-07-2024 13:15:00 Thursday |
840.8 840.9 |
842.5 | 838.4 | 118068 |
| 1930 | -2.15 -0.26 % |
04-07-2024 12:15:00 Thursday |
842.35 840.2 |
843.1 | 840.2 | 70900 |
| 1931 | 3.35 0.4 % |
04-07-2024 11:15:00 Thursday |
839.15 842.5 |
842.6 | 837.3 | 78613 |
| 1932 | -1.2 -0.14 % |
04-07-2024 10:15:00 Thursday |
840.35 839.15 |
840.75 | 834.5 | 94356 |
| 1933 | -4.6 -0.54 % |
04-07-2024 09:15:00 Thursday |
844.6 840 |
844.6 | 838.9 | 188002 |
| 1934 | 1.65 0.2 % |
03-07-2024 15:15:00 Wednesday |
839.05 840.7 |
842 | 838.9 | 69208 |
| 1935 | -2.85 -0.34 % |
03-07-2024 14:15:00 Wednesday |
841.9 839.05 |
843 | 838.25 | 144964 |
| 1936 | 6.25 0.75 % |
03-07-2024 13:15:00 Wednesday |
836.05 842.3 |
843.8 | 835.45 | 821308 |
| 1937 | 2.05 0.25 % |
03-07-2024 12:15:00 Wednesday |
834 836.05 |
837.45 | 833.7 | 142123 |
| 1938 | 4.8 0.58 % |
03-07-2024 11:15:00 Wednesday |
828.8 833.6 |
835.35 | 827.5 | 144235 |
| 1939 | -2 -0.24 % |
03-07-2024 10:15:00 Wednesday |
830.8 828.8 |
833 | 828 | 79444 |
| 1940 | 1.1 0.13 % |
03-07-2024 09:15:00 Wednesday |
829.7 830.8 |
833.3 | 825.05 | 260714 |
| 1941 | 2.95 0.36 % |
02-07-2024 15:15:00 Tuesday |
824.95 827.9 |
827.9 | 824.35 | 59928 |
| 1942 | -3.9 -0.47 % |
02-07-2024 14:15:00 Tuesday |
828.9 825 |
831.95 | 824.8 | 132073 |
| 1943 | 0.75 0.09 % |
02-07-2024 13:15:00 Tuesday |
828.6 829.35 |
829.7 | 825.5 | 86133 |
| 1944 | -4 -0.48 % |
02-07-2024 12:15:00 Tuesday |
832.7 828.7 |
834 | 822.85 | 214906 |
| 1945 | -4.4 -0.53 % |
02-07-2024 11:15:00 Tuesday |
837.1 832.7 |
838.3 | 831.55 | 326693 |
| 1946 | -1.5 -0.18 % |
02-07-2024 10:15:00 Tuesday |
838.3 836.8 |
838.9 | 835.7 | 87123 |
| 1947 | -6.25 -0.74 % |
02-07-2024 09:15:00 Tuesday |
844.85 838.6 |
846.45 | 836.1 | 189238 |
| 1948 | -0.6 -0.07 % |
01-07-2024 15:15:00 Monday |
842.8 842.2 |
843.3 | 840 | 158752 |
| 1949 | -0.35 -0.04 % |
01-07-2024 14:15:00 Monday |
843.5 843.15 |
845.2 | 842 | 391565 |
| 1950 | 0.4 0.05 % |
01-07-2024 13:15:00 Monday |
843.35 843.75 |
843.95 | 843 | 50079 |
| 1951 | 0.75 0.09 % |
01-07-2024 12:15:00 Monday |
843 843.75 |
844.2 | 843 | 47192 |
| 1952 | 0 0 % |
01-07-2024 11:15:00 Monday |
843 843 |
844.75 | 842.5 | 99320 |
| 1953 | -0.35 -0.04 % |
01-07-2024 10:15:00 Monday |
843.35 843 |
844.65 | 842.6 | 88471 |
| 1954 | -6.65 -0.78 % |
01-07-2024 09:15:00 Monday |
850 843.35 |
850.55 | 842 | 238320 |
| 1955 | 0.9 0.11 % |
28-06-2024 15:15:00 Friday |
847.6 848.5 |
849 | 846.65 | 131632 |
| 1956 | -9.35 -1.09 % |
28-06-2024 14:15:00 Friday |
856.95 847.6 |
858 | 847 | 348843 |
| 1957 | 1.65 0.19 % |
28-06-2024 13:15:00 Friday |
855.35 857 |
858.7 | 853.7 | 213896 |
| 1958 | -1.95 -0.23 % |
28-06-2024 12:15:00 Friday |
857.4 855.45 |
858.5 | 853.5 | 126460 |
| 1959 | -1.75 -0.2 % |
28-06-2024 11:15:00 Friday |
859.4 857.65 |
860.9 | 857.15 | 129324 |
| 1960 | -1.2 -0.14 % |
28-06-2024 10:15:00 Friday |
860.7 859.5 |
862.35 | 857.15 | 225674 |
| 1961 | 13.3 1.57 % |
28-06-2024 09:15:00 Friday |
847.5 860.8 |
863.75 | 844.15 | 737208 |
| 1962 | 0.6 0.07 % |
27-06-2024 15:15:00 Thursday |
844.4 845 |
846.45 | 844.4 | 25116 |
| 1963 | 4.25 0.51 % |
27-06-2024 14:15:00 Thursday |
840.65 844.9 |
845 | 838.4 | 61648 |
| 1964 | -1.25 -0.15 % |
27-06-2024 13:15:00 Thursday |
841.8 840.55 |
843.7 | 840 | 36152 |
| 1965 | -4.15 -0.49 % |
27-06-2024 12:15:00 Thursday |
845.65 841.5 |
846.25 | 839.55 | 71900 |
| 1966 | -0.95 -0.11 % |
27-06-2024 11:15:00 Thursday |
845.95 845 |
846.8 | 843.25 | 97427 |
| 1967 | 1.5 0.18 % |
27-06-2024 10:15:00 Thursday |
844.55 846.05 |
847.4 | 840.1 | 75164 |
| 1968 | 0.2 0.02 % |
27-06-2024 09:15:00 Thursday |
845.05 845.25 |
847 | 838.9 | 103409 |
| 1969 | -1.75 -0.21 % |
26-06-2024 15:15:00 Wednesday |
845.4 843.65 |
846.8 | 843.15 | 30846 |
| 1970 | -0.65 -0.08 % |
26-06-2024 14:15:00 Wednesday |
846.5 845.85 |
848.6 | 843.65 | 122166 |
| 1971 | 4.75 0.56 % |
26-06-2024 13:15:00 Wednesday |
842 846.75 |
847.7 | 841.75 | 82961 |
| 1972 | -2.05 -0.24 % |
26-06-2024 12:15:00 Wednesday |
844.65 842.6 |
846 | 840.45 | 68597 |
| 1973 | 2.7 0.32 % |
26-06-2024 11:15:00 Wednesday |
841.65 844.35 |
847.95 | 841.45 | 95722 |
| 1974 | 4.6 0.55 % |
26-06-2024 10:15:00 Wednesday |
837.1 841.7 |
843 | 837.1 | 53098 |
| 1975 | -4.7 -0.56 % |
26-06-2024 09:15:00 Wednesday |
841.8 837.1 |
842.35 | 836 | 87378 |
| 1976 | -0.35 -0.04 % |
25-06-2024 15:15:00 Tuesday |
841.55 841.2 |
842.15 | 840.5 | 31986 |
| 1977 | -3.35 -0.4 % |
25-06-2024 14:15:00 Tuesday |
844.9 841.55 |
845.4 | 841.55 | 77335 |
| 1978 | 3.25 0.39 % |
25-06-2024 13:15:00 Tuesday |
841 844.25 |
845.75 | 838.85 | 110318 |
| 1979 | 3.45 0.41 % |
25-06-2024 12:15:00 Tuesday |
838.1 841.55 |
843.4 | 835.55 | 102412 |
| 1980 | -0.7 -0.08 % |
25-06-2024 11:15:00 Tuesday |
838.75 838.05 |
842 | 837.7 | 61479 |
| 1981 | 0.2 0.02 % |
25-06-2024 10:15:00 Tuesday |
838.55 838.75 |
839 | 836.35 | 43743 |
| 1982 | -0.1 -0.01 % |
25-06-2024 09:15:00 Tuesday |
838.65 838.55 |
840.3 | 834.95 | 108575 |
| 1983 | 1.1 0.13 % |
24-06-2024 15:15:00 Monday |
832.3 833.4 |
833.75 | 831.15 | 208444 |
| 1984 | -2.6 -0.31 % |
24-06-2024 14:15:00 Monday |
834.95 832.35 |
835.3 | 831.5 | 653993 |
| 1985 | 0.3 0.04 % |
24-06-2024 13:15:00 Monday |
834.7 835 |
836.05 | 832.8 | 67080 |
| 1986 | 1.2 0.14 % |
24-06-2024 12:15:00 Monday |
833.75 834.95 |
835.6 | 832.45 | 571648 |
| 1987 | 1.85 0.22 % |
24-06-2024 11:15:00 Monday |
831.6 833.45 |
834.3 | 830.5 | 130968 |
| 1988 | 3.7 0.45 % |
24-06-2024 10:15:00 Monday |
827.9 831.6 |
831.6 | 826.2 | 185992 |
| 1989 | -4.8 -0.58 % |
24-06-2024 09:15:00 Monday |
832.75 827.95 |
832.75 | 820.85 | 366837 |
| 1990 | -1.8 -0.22 % |
21-06-2024 15:15:00 Friday |
836.15 834.35 |
837.35 | 834 | 163212 |
| 1991 | -0.45 -0.05 % |
21-06-2024 14:15:00 Friday |
836.45 836 |
838.1 | 828.7 | 567511 |
| 1992 | 4 0.48 % |
21-06-2024 13:15:00 Friday |
832.15 836.15 |
838.7 | 831 | 249688 |
| 1993 | -5.4 -0.64 % |
21-06-2024 12:15:00 Friday |
837.55 832.15 |
838.95 | 830.05 | 215633 |
| 1994 | -1.95 -0.23 % |
21-06-2024 11:15:00 Friday |
839.5 837.55 |
839.9 | 835.6 | 132507 |
| 1995 | -4.15 -0.49 % |
21-06-2024 10:15:00 Friday |
843.6 839.45 |
844.3 | 839 | 121266 |
| 1996 | -1.95 -0.23 % |
21-06-2024 09:15:00 Friday |
845 843.05 |
848 | 839.3 | 214825 |
| 1997 | 0.95 0.11 % |
20-06-2024 15:15:00 Thursday |
844.05 845 |
845 | 843.2 | 26151 |
| 1998 | -2.25 -0.27 % |
20-06-2024 14:15:00 Thursday |
845.95 843.7 |
846.85 | 842.4 | 85986 |
| 1999 | 0 0 % |
20-06-2024 13:15:00 Thursday |
846.3 846.3 |
848.5 | 845.15 | 54249 |
| 2000 | -1 -0.12 % |
20-06-2024 12:15:00 Thursday |
847.7 846.7 |
848.15 | 846.3 | 37691 |
| 2001 | 0 0 % |
20-06-2024 11:15:00 Thursday |
847.65 847.65 |
851.1 | 847 | 94772 |
| 2002 | 0.55 0.06 % |
20-06-2024 10:15:00 Thursday |
847.1 847.65 |
849.45 | 845.95 | 63335 |
| 2003 | -6.8 -0.8 % |
20-06-2024 09:15:00 Thursday |
853.95 847.15 |
853.95 | 845.4 | 145995 |
| 2004 | 1 0.12 % |
19-06-2024 15:15:00 Wednesday |
852.6 853.6 |
854.8 | 852 | 50523 |
| 2005 | 2 0.23 % |
19-06-2024 14:15:00 Wednesday |
851.45 853.45 |
860.5 | 849.45 | 369462 |
| 2006 | 5.35 0.63 % |
19-06-2024 13:15:00 Wednesday |
846.55 851.9 |
851.9 | 844.55 | 113771 |
| 2007 | -2.2 -0.26 % |
19-06-2024 12:15:00 Wednesday |
848.6 846.4 |
850.5 | 844.65 | 45471 |
| 2008 | 0.85 0.1 % |
19-06-2024 11:15:00 Wednesday |
847.15 848 |
849.95 | 843.15 | 67521 |
| 2009 | -4.9 -0.58 % |
19-06-2024 10:15:00 Wednesday |
852.05 847.15 |
852.95 | 841.05 | 186204 |
| 2010 | 6.4 0.76 % |
19-06-2024 09:15:00 Wednesday |
846.05 852.45 |
855 | 844.6 | 228645 |
| 2011 | 1 0.12 % |
18-06-2024 15:15:00 Tuesday |
844 845 |
846.4 | 843.1 | 59445 |
| 2012 | -3.9 -0.46 % |
18-06-2024 14:15:00 Tuesday |
847.5 843.6 |
848 | 843 | 101361 |
| 2013 | -0.4 -0.05 % |
18-06-2024 13:15:00 Tuesday |
847.9 847.5 |
849.05 | 847 | 46270 |
| 2014 | 0.5 0.06 % |
18-06-2024 12:15:00 Tuesday |
847.4 847.9 |
850.2 | 847.3 | 76749 |
| 2015 | -2.05 -0.24 % |
18-06-2024 11:15:00 Tuesday |
849.5 847.45 |
850.2 | 847 | 83407 |
| 2016 | 2.45 0.29 % |
18-06-2024 10:15:00 Tuesday |
847.55 850 |
851 | 845 | 166629 |
| 2017 | 4.7 0.56 % |
18-06-2024 09:15:00 Tuesday |
843.2 847.9 |
851.5 | 840.35 | 422617 |
| 2018 | -2.1 -0.25 % |
14-06-2024 15:15:00 Friday |
841.05 838.95 |
841.25 | 836 | 232489 |
| 2019 | 1.25 0.15 % |
14-06-2024 14:15:00 Friday |
839.75 841 |
843 | 838.4 | 949494 |
| 2020 | -3.05 -0.36 % |
14-06-2024 13:15:00 Friday |
842.75 839.7 |
842.8 | 839.1 | 79129 |
| 2021 | -0.3 -0.04 % |
14-06-2024 12:15:00 Friday |
842.7 842.4 |
843 | 840.3 | 81864 |
| 2022 | -1.75 -0.21 % |
14-06-2024 11:15:00 Friday |
844.5 842.75 |
844.8 | 841.35 | 56154 |
| 2023 | -0.55 -0.07 % |
14-06-2024 10:15:00 Friday |
844.6 844.05 |
845.6 | 843 | 82785 |
| 2024 | 0.1 0.01 % |
14-06-2024 09:15:00 Friday |
844 844.1 |
849.5 | 840 | 218426 |
| 2025 | -0.35 -0.04 % |
13-06-2024 15:15:00 Thursday |
844.15 843.8 |
845.75 | 843.8 | 110340 |
| 2026 | 4.3 0.51 % |
13-06-2024 14:15:00 Thursday |
839.7 844 |
844.7 | 839 | 155047 |
| 2027 | -1.45 -0.17 % |
13-06-2024 13:15:00 Thursday |
841.75 840.3 |
842.85 | 839.55 | 64327 |
| 2028 | 0.45 0.05 % |
13-06-2024 12:15:00 Thursday |
841.3 841.75 |
842.85 | 841.25 | 48780 |
| 2029 | 1.2 0.14 % |
13-06-2024 11:15:00 Thursday |
840.15 841.35 |
844.25 | 836 | 141501 |
| 2030 | -2.45 -0.29 % |
13-06-2024 10:15:00 Thursday |
842.6 840.15 |
842.75 | 839.9 | 79965 |
| 2031 | -2.25 -0.27 % |
13-06-2024 09:15:00 Thursday |
845 842.75 |
845 | 839.25 | 212891 |
| 2032 | 0.1 0.01 % |
12-06-2024 15:15:00 Wednesday |
838.9 839 |
840 | 838.3 | 28803 |
| 2033 | -0.1 -0.01 % |
12-06-2024 14:15:00 Wednesday |
839.3 839.2 |
841.2 | 838.4 | 69356 |
| 2034 | -2.5 -0.3 % |
12-06-2024 13:15:00 Wednesday |
841.5 839 |
842.45 | 838.7 | 52435 |
| 2035 | -0.5 -0.06 % |
12-06-2024 12:15:00 Wednesday |
841.75 841.25 |
843.45 | 839.65 | 56227 |
| 2036 | -3.5 -0.41 % |
12-06-2024 11:15:00 Wednesday |
845.05 841.55 |
845.1 | 840.55 | 67393 |
| 2037 | 4.35 0.52 % |
12-06-2024 10:15:00 Wednesday |
840.65 845 |
845.25 | 839 | 152608 |
| 2038 | 2.65 0.32 % |
12-06-2024 09:15:00 Wednesday |
837.7 840.35 |
842 | 833 | 179635 |
| 2039 | -0.05 -0.01 % |
11-06-2024 15:15:00 Tuesday |
835.05 835 |
836 | 834.25 | 37883 |
| 2040 | 0.35 0.04 % |
11-06-2024 14:15:00 Tuesday |
835 835.35 |
837 | 832.7 | 108493 |
| 2041 | -2.25 -0.27 % |
11-06-2024 13:15:00 Tuesday |
837.25 835 |
838.4 | 834.45 | 98319 |
| 2042 | 1.6 0.19 % |
11-06-2024 12:15:00 Tuesday |
835.45 837.05 |
839.45 | 834.6 | 118775 |
| 2043 | -0.35 -0.04 % |
11-06-2024 11:15:00 Tuesday |
835.8 835.45 |
836.5 | 834.45 | 96596 |
| 2044 | 0.8 0.1 % |
11-06-2024 10:15:00 Tuesday |
835 835.8 |
837.4 | 833.6 | 159903 |
| 2045 | -1.2 -0.14 % |
11-06-2024 09:15:00 Tuesday |
836.75 835.55 |
837 | 829.1 | 263523 |
| 2046 | -2.5 -0.3 % |
10-06-2024 15:15:00 Monday |
832.65 830.15 |
833 | 829 | 198366 |
| 2047 | -4.8 -0.57 % |
10-06-2024 14:15:00 Monday |
837.5 832.7 |
838 | 831.2 | 617306 |
| 2048 | 2 0.24 % |
10-06-2024 13:15:00 Monday |
835.5 837.5 |
838.8 | 835 | 138668 |
| 2049 | 1.35 0.16 % |
10-06-2024 12:15:00 Monday |
834.15 835.5 |
838 | 833.95 | 115352 |
| 2050 | -2.6 -0.31 % |
10-06-2024 11:15:00 Monday |
836.4 833.8 |
838.55 | 833.4 | 90894 |
| 2051 | -2.45 -0.29 % |
10-06-2024 10:15:00 Monday |
838.55 836.1 |
840.5 | 834.9 | 108018 |
| 2052 | 3.6 0.43 % |
10-06-2024 09:15:00 Monday |
834.9 838.5 |
846 | 832.1 | 375548 |
| 2053 | 0.35 0.04 % |
07-06-2024 15:15:00 Friday |
829.65 830 |
830.35 | 828.35 | 179448 |
| 2054 | 5.75 0.7 % |
07-06-2024 14:15:00 Friday |
824.3 830.05 |
831 | 824.25 | 652188 |
| 2055 | -1 -0.12 % |
07-06-2024 13:15:00 Friday |
825.5 824.5 |
825.9 | 821.95 | 352206 |
| 2056 | 2.9 0.35 % |
07-06-2024 12:15:00 Friday |
822.65 825.55 |
827 | 820.6 | 175925 |
| 2057 | 0.55 0.07 % |
07-06-2024 11:15:00 Friday |
822.15 822.7 |
826 | 819.8 | 227488 |
| 2058 | 4.65 0.57 % |
07-06-2024 10:15:00 Friday |
817.35 822 |
823.5 | 814 | 221365 |
| 2059 | -3.1 -0.38 % |
07-06-2024 09:15:00 Friday |
820.5 817.4 |
821 | 810.5 | 325533 |
| 2060 | 0.45 0.06 % |
06-06-2024 15:15:00 Thursday |
816.9 817.35 |
818 | 813.85 | 52144 |
| 2061 | -1.3 -0.16 % |
06-06-2024 14:15:00 Thursday |
818.2 816.9 |
819.2 | 811.8 | 105987 |
| 2062 | 4.5 0.55 % |
06-06-2024 13:15:00 Thursday |
813.55 818.05 |
822.35 | 813.55 | 99083 |
| 2063 | -6.8 -0.83 % |
06-06-2024 12:15:00 Thursday |
820.45 813.65 |
822.6 | 810 | 123474 |
| 2064 | -6.4 -0.77 % |
06-06-2024 11:15:00 Thursday |
826.9 820.5 |
828.1 | 816.45 | 160138 |
| 2065 | 4.85 0.59 % |
06-06-2024 10:15:00 Thursday |
821.5 826.35 |
833.1 | 821.05 | 255117 |
| 2066 | 18.45 2.3 % |
06-06-2024 09:15:00 Thursday |
802.75 821.2 |
824 | 795.7 | 535711 |
| 2067 | -2.3 -0.29 % |
05-06-2024 15:15:00 Wednesday |
789.3 787 |
790.25 | 786.05 | 82882 |
| 2068 | 6.7 0.86 % |
05-06-2024 14:15:00 Wednesday |
782.6 789.3 |
792.45 | 778.2 | 497761 |
| 2069 | 13.45 1.75 % |
05-06-2024 13:15:00 Wednesday |
769.05 782.5 |
789.75 | 767.7 | 466876 |
| 2070 | 4.3 0.56 % |
05-06-2024 12:15:00 Wednesday |
764.75 769.05 |
772.8 | 762 | 387684 |
| 2071 | -6.45 -0.84 % |
05-06-2024 11:15:00 Wednesday |
771.5 765.05 |
778.45 | 760.7 | 693079 |
| 2072 | 7.95 1.04 % |
05-06-2024 10:15:00 Wednesday |
763.75 771.7 |
771.75 | 750 | 603640 |
| 2073 | -30 -3.78 % |
05-06-2024 09:15:00 Wednesday |
793.95 763.95 |
793.95 | 744.1 | 1175188 |
| 2074 | 5.5 0.71 % |
04-06-2024 15:15:00 Tuesday |
779.15 784.65 |
784.65 | 773.5 | 239339 |
| 2075 | -10.2 -1.29 % |
04-06-2024 14:15:00 Tuesday |
789.4 779.2 |
791.95 | 764.3 | 888458 |
| 2076 | -2.45 -0.31 % |
04-06-2024 13:15:00 Tuesday |
791.65 789.2 |
799.55 | 776.75 | 1154542 |
| 2077 | 20.5 2.66 % |
04-06-2024 12:15:00 Tuesday |
771.35 791.85 |
792.3 | 734.65 | 1551802 |
| 2078 | -43.25 -5.31 % |
04-06-2024 11:15:00 Tuesday |
815.25 772 |
815.25 | 754.8 | 1584275 |
| 2079 | -49.4 -5.71 % |
04-06-2024 10:15:00 Tuesday |
864.65 815.25 |
864.65 | 815.25 | 836535 |
| 2080 | -41.65 -4.6 % |
04-06-2024 09:15:00 Tuesday |
905.8 864.15 |
905.8 | 836.65 | 1586524 |
| 2081 | 3.9 0.43 % |
03-06-2024 15:15:00 Monday |
906 909.9 |
909.9 | 906 | 225050 |
| 2082 | 0 0 % |
03-06-2024 14:15:00 Monday |
906.15 906.15 |
907.6 | 899.35 | 539846 |
| 2083 | -4.05 -0.45 % |
03-06-2024 13:15:00 Monday |
910.1 906.05 |
912.1 | 899.65 | 478134 |
| 2084 | 10.75 1.2 % |
03-06-2024 12:15:00 Monday |
899.35 910.1 |
911.3 | 897 | 469687 |
| 2085 | 11.35 1.28 % |
03-06-2024 11:15:00 Monday |
887.65 899 |
900.1 | 887.05 | 632145 |
| 2086 | 0.85 0.1 % |
03-06-2024 10:15:00 Monday |
886.8 887.65 |
893.7 | 881.2 | 388605 |
| 2087 | 18.9 2.18 % |
03-06-2024 09:15:00 Monday |
867.95 886.85 |
888 | 856.85 | 1046137 |
| 2088 | 1.6 0.19 % |
31-05-2024 15:15:00 Friday |
830.3 831.9 |
832.85 | 830.15 | 100095 |
| 2089 | -0.9 -0.11 % |
31-05-2024 14:15:00 Friday |
831.45 830.55 |
831.6 | 825.45 | 280998 |
| 2090 | 4.1 0.5 % |
31-05-2024 13:15:00 Friday |
827.6 831.7 |
833.4 | 827 | 120061 |
| 2091 | 4.6 0.56 % |
31-05-2024 12:15:00 Friday |
823 827.6 |
828.35 | 821.8 | 154993 |
| 2092 | 2.7 0.33 % |
31-05-2024 11:15:00 Friday |
820.45 823.15 |
825.7 | 817.1 | 110184 |
| 2093 | -1.8 -0.22 % |
31-05-2024 10:15:00 Friday |
822.4 820.6 |
825.5 | 818.5 | 95713 |
| 2094 | -8.8 -1.06 % |
31-05-2024 09:15:00 Friday |
831.8 823 |
834.45 | 823 | 186782 |
| 2095 | 2.75 0.33 % |
30-05-2024 15:15:00 Thursday |
825.25 828 |
829 | 824.5 | 30012 |
| 2096 | -4.85 -0.58 % |
30-05-2024 14:15:00 Thursday |
829.55 824.7 |
830.95 | 823.3 | 96268 |
| 2097 | 0.1 0.01 % |
30-05-2024 13:15:00 Thursday |
829.4 829.5 |
834.1 | 827.95 | 82582 |
| 2098 | 4.9 0.59 % |
30-05-2024 12:15:00 Thursday |
824.05 828.95 |
830.25 | 824.05 | 115846 |
| 2099 | -2 -0.24 % |
30-05-2024 11:15:00 Thursday |
826.1 824.1 |
826.6 | 822.3 | 141869 |
| 2100 | 0.6 0.07 % |
30-05-2024 10:15:00 Thursday |
825.55 826.15 |
828.35 | 825.55 | 49982 |
| 2101 | 2.85 0.35 % |
30-05-2024 09:15:00 Thursday |
822.95 825.8 |
836 | 820.4 | 222252 |
| 2102 | 1.15 0.14 % |
29-05-2024 15:15:00 Wednesday |
823.5 824.65 |
825.4 | 822.5 | 29926 |
| 2103 | -1.9 -0.23 % |
29-05-2024 14:15:00 Wednesday |
824.95 823.05 |
825.55 | 819.55 | 41364 |
| 2104 | -2 -0.24 % |
29-05-2024 13:15:00 Wednesday |
827 825 |
828.15 | 823.5 | 23180 |
| 2105 | 0.7 0.08 % |
29-05-2024 12:15:00 Wednesday |
825.85 826.55 |
827.45 | 825.4 | 10766 |
| 2106 | 2.15 0.26 % |
29-05-2024 11:15:00 Wednesday |
823.3 825.45 |
827.95 | 822.5 | 1955437 |
| 2107 | -1.8 -0.22 % |
29-05-2024 10:15:00 Wednesday |
825.55 823.75 |
826.75 | 822.05 | 39711 |
| 2108 | -5.35 -0.64 % |
29-05-2024 09:15:00 Wednesday |
830.85 825.5 |
834.45 | 825 | 77991 |
| 2109 | -1.05 -0.13 % |
28-05-2024 15:15:00 Tuesday |
831.5 830.45 |
831.9 | 829.2 | 21566 |
| 2110 | -0.55 -0.07 % |
28-05-2024 14:15:00 Tuesday |
832.2 831.65 |
833.45 | 830.4 | 41165 |
| 2111 | 0.05 0.01 % |
28-05-2024 13:15:00 Tuesday |
832.35 832.4 |
834 | 831 | 42137 |
| 2112 | 2.8 0.34 % |
28-05-2024 12:15:00 Tuesday |
830 832.8 |
833.7 | 827.5 | 75148 |
| 2113 | -4.4 -0.53 % |
28-05-2024 11:15:00 Tuesday |
834.5 830.1 |
835 | 823.65 | 86538 |
| 2114 | 0.7 0.08 % |
28-05-2024 10:15:00 Tuesday |
833.35 834.05 |
836.45 | 832.85 | 42613 |
| 2115 | -3.8 -0.45 % |
28-05-2024 09:15:00 Tuesday |
836.8 833 |
840.45 | 832 | 133702 |
| 2116 | -1.3 -0.16 % |
27-05-2024 15:15:00 Monday |
834.3 833 |
834.95 | 832.8 | 77003 |
| 2117 | -2.15 -0.26 % |
27-05-2024 14:15:00 Monday |
836.7 834.55 |
839.4 | 831.1 | 484185 |
| 2118 | 0.05 0.01 % |
27-05-2024 13:15:00 Monday |
836.7 836.75 |
837.4 | 835.4 | 69404 |
| 2119 | 1 0.12 % |
27-05-2024 12:15:00 Monday |
835.1 836.1 |
838.75 | 834.3 | 142086 |
| 2120 | 5.5 0.66 % |
27-05-2024 11:15:00 Monday |
829.65 835.15 |
836.9 | 827.9 | 135692 |
| 2121 | 1.85 0.22 % |
27-05-2024 10:15:00 Monday |
827.5 829.35 |
831 | 826.85 | 64805 |
| 2122 | -5.95 -0.71 % |
27-05-2024 09:15:00 Monday |
833.5 827.55 |
833.5 | 823 | 162720 |
| 2123 | -1.1 -0.13 % |
24-05-2024 15:15:00 Friday |
828.85 827.75 |
829.15 | 826.85 | 65187 |
| 2124 | -5 -0.6 % |
24-05-2024 14:15:00 Friday |
833.6 828.6 |
835.25 | 827.45 | 239366 |
| 2125 | -1.55 -0.19 % |
24-05-2024 13:15:00 Friday |
835.55 834 |
836.75 | 832.05 | 137724 |
| 2126 | -0.2 -0.02 % |
24-05-2024 12:15:00 Friday |
836 835.8 |
837.8 | 833.9 | 61659 |
| 2127 | 0.95 0.11 % |
24-05-2024 11:15:00 Friday |
835 835.95 |
837.2 | 833.3 | 77701 |
| 2128 | -1.25 -0.15 % |
24-05-2024 10:15:00 Friday |
835.9 834.65 |
839.45 | 834.45 | 76902 |
| 2129 | 5.5 0.66 % |
24-05-2024 09:15:00 Friday |
830.95 836.45 |
841 | 829.7 | 314497 |
| 2130 | -2.5 -0.3 % |
23-05-2024 15:15:00 Thursday |
832.5 830 |
833.5 | 829.1 | 41263 |
| 2131 | 0.05 0.01 % |
23-05-2024 14:15:00 Thursday |
832.45 832.5 |
833.95 | 830.3 | 158974 |
| 2132 | 3.2 0.39 % |
23-05-2024 13:15:00 Thursday |
829.2 832.4 |
832.4 | 828.8 | 66015 |
| 2133 | -2.35 -0.28 % |
23-05-2024 12:15:00 Thursday |
831.45 829.1 |
833.95 | 828.75 | 74255 |
| 2134 | 0.05 0.01 % |
23-05-2024 11:15:00 Thursday |
831.4 831.45 |
833.45 | 830.05 | 74109 |
| 2135 | 3.8 0.46 % |
23-05-2024 10:15:00 Thursday |
827.6 831.4 |
835.4 | 826.65 | 226464 |
| 2136 | 2.55 0.31 % |
23-05-2024 09:15:00 Thursday |
825 827.55 |
829.95 | 822.2 | 206801 |
| 2137 | -0.4 -0.05 % |
22-05-2024 15:15:00 Wednesday |
819.4 819 |
820.4 | 818 | 24795 |
| 2138 | 1.8 0.22 % |
22-05-2024 14:15:00 Wednesday |
817.2 819 |
819.7 | 815.5 | 43942 |
| 2139 | 1.2 0.15 % |
22-05-2024 13:15:00 Wednesday |
816.45 817.65 |
819.35 | 815.15 | 39727 |
| 2140 | -2.4 -0.29 % |
22-05-2024 12:15:00 Wednesday |
818.75 816.35 |
820.25 | 816.05 | 45425 |
| 2141 | 2.1 0.26 % |
22-05-2024 11:15:00 Wednesday |
816.5 818.6 |
819.05 | 813.6 | 61838 |
| 2142 | -3.8 -0.46 % |
22-05-2024 10:15:00 Wednesday |
820.45 816.65 |
820.95 | 815.25 | 128290 |
| 2143 | -7.4 -0.89 % |
22-05-2024 09:15:00 Wednesday |
827.85 820.45 |
827.85 | 816.45 | 241671 |
| 2144 | 0.05 0.01 % |
21-05-2024 15:15:00 Tuesday |
830.45 830.5 |
832 | 830 | 19643 |
| 2145 | -2.4 -0.29 % |
21-05-2024 14:15:00 Tuesday |
832.75 830.35 |
833.15 | 827.9 | 46726 |
| 2146 | -1.45 -0.17 % |
21-05-2024 13:15:00 Tuesday |
834.5 833.05 |
834.5 | 830.8 | 53265 |
| 2147 | 2.1 0.25 % |
21-05-2024 12:15:00 Tuesday |
832.2 834.3 |
834.7 | 830.65 | 29686 |
| 2148 | 1.3 0.16 % |
21-05-2024 11:15:00 Tuesday |
831 832.3 |
833 | 830.65 | 33839 |
| 2149 | -0.15 -0.02 % |
21-05-2024 10:15:00 Tuesday |
831.2 831.05 |
836.2 | 827.45 | 75458 |
| 2150 | 6.6 0.8 % |
21-05-2024 09:15:00 Tuesday |
824.85 831.45 |
832.2 | 819.55 | 97490 |
| 2151 | -0.65 -0.08 % |
18-05-2024 12:15:00 Saturday |
821 820.35 |
821.3 | 820.25 | 18306 |
| 2152 | -0.25 -0.03 % |
18-05-2024 11:15:00 Saturday |
821.35 821.1 |
822 | 820.2 | -8070 |
| 2153 | -0.3 -0.04 % |
18-05-2024 09:15:00 Saturday |
821 820.7 |
821.95 | 819.2 | 33935 |
| 2154 | -0.95 -0.12 % |
17-05-2024 15:15:00 Friday |
817.95 817 |
819.85 | 817 | 69568 |
| 2155 | 1.55 0.19 % |
17-05-2024 14:15:00 Friday |
816.4 817.95 |
818.15 | 815.45 | 201702 |
| 2156 | 0.5 0.06 % |
17-05-2024 13:15:00 Friday |
816.3 816.8 |
817.75 | 814.85 | 142456 |
| 2157 | -2 -0.24 % |
17-05-2024 12:15:00 Friday |
818.2 816.2 |
819.5 | 815 | 25815 |
| 2158 | -2.7 -0.33 % |
17-05-2024 11:15:00 Friday |
821.05 818.35 |
822.4 | 817.75 | 80969 |
| 2159 | 2.6 0.32 % |
17-05-2024 10:15:00 Friday |
818.9 821.5 |
822 | 817.25 | 91406 |
| 2160 | 4.15 0.51 % |
17-05-2024 09:15:00 Friday |
815.15 819.3 |
819.8 | 811.5 | 127261 |
| 2161 | 0.05 0.01 % |
16-05-2024 15:15:00 Thursday |
812 812.05 |
813.7 | 811.1 | 43510 |
| 2162 | 12 1.5 % |
16-05-2024 14:15:00 Thursday |
800.05 812.05 |
812.8 | 799.8 | 148269 |
| 2163 | -5.65 -0.7 % |
16-05-2024 13:15:00 Thursday |
805.65 800 |
805.95 | 797.5 | 155382 |
| 2164 | -7.2 -0.89 % |
16-05-2024 12:15:00 Thursday |
812.6 805.4 |
812.9 | 805 | 77590 |
| 2165 | 1.8 0.22 % |
16-05-2024 11:15:00 Thursday |
810.75 812.55 |
812.55 | 804.5 | 172304 |
| 2166 | -10.25 -1.25 % |
16-05-2024 10:15:00 Thursday |
820.8 810.55 |
820.95 | 808 | 98731 |
| 2167 | -3.8 -0.46 % |
16-05-2024 09:15:00 Thursday |
825 821.2 |
826 | 819.5 | 129224 |
| 2168 | 0.3 0.04 % |
15-05-2024 15:15:00 Wednesday |
820.75 821.05 |
821.05 | 819 | 17128 |
| 2169 | -0.15 -0.02 % |
15-05-2024 14:15:00 Wednesday |
820.75 820.6 |
822.85 | 819.7 | 25301 |
| 2170 | 0.35 0.04 % |
15-05-2024 13:15:00 Wednesday |
820.4 820.75 |
820.95 | 819.1 | 22979 |
| 2171 | -1.55 -0.19 % |
15-05-2024 12:15:00 Wednesday |
822 820.45 |
822 | 819 | 23427 |
| 2172 | -0.65 -0.08 % |
15-05-2024 11:15:00 Wednesday |
822.25 821.6 |
824.95 | 820.25 | 105246 |
| 2173 | 2.25 0.27 % |
15-05-2024 10:15:00 Wednesday |
819.75 822 |
823.6 | 818.05 | 23582 |
| 2174 | -2.05 -0.25 % |
15-05-2024 09:15:00 Wednesday |
821.95 819.9 |
825.2 | 819.35 | 62177 |
| 2175 | -0.2 -0.02 % |
14-05-2024 15:15:00 Tuesday |
818.2 818 |
818.75 | 816 | 23581 |
| 2176 | -0.75 -0.09 % |
14-05-2024 14:15:00 Tuesday |
819.1 818.35 |
819.8 | 816 | 43304 |
| 2177 | 0.75 0.09 % |
14-05-2024 13:15:00 Tuesday |
818 818.75 |
819.7 | 816 | 38394 |
| 2178 | 4.35 0.53 % |
14-05-2024 12:15:00 Tuesday |
813.45 817.8 |
822 | 812.6 | 60326 |
| 2179 | -0.65 -0.08 % |
14-05-2024 11:15:00 Tuesday |
814 813.35 |
814.75 | 811.5 | 43456 |
| 2180 | 3.95 0.49 % |
14-05-2024 10:15:00 Tuesday |
809.55 813.5 |
815.5 | 809.55 | 53123 |
| 2181 | -3.45 -0.42 % |
14-05-2024 09:15:00 Tuesday |
812.7 809.25 |
817.9 | 808 | 99316 |
| 2182 | 1.3 0.16 % |
13-05-2024 15:15:00 Monday |
808.2 809.5 |
809.95 | 808 | 20129 |
| 2183 | -3.3 -0.41 % |
13-05-2024 14:15:00 Monday |
812.5 809.2 |
814.55 | 807.05 | 681810 |
| 2184 | 3.4 0.42 % |
13-05-2024 13:15:00 Monday |
808.5 811.9 |
812.95 | 800.5 | 85324 |
| 2185 | -1.35 -0.17 % |
13-05-2024 12:15:00 Monday |
809.45 808.1 |
811 | 807.1 | 48603 |
| 2186 | 6.7 0.83 % |
13-05-2024 11:15:00 Monday |
803 809.7 |
810.35 | 802.65 | 71852 |
| 2187 | -2.45 -0.3 % |
13-05-2024 10:15:00 Monday |
805.05 802.6 |
805.15 | 799.55 | 88684 |
| 2188 | -13.85 -1.69 % |
13-05-2024 09:15:00 Monday |
819 805.15 |
819.4 | 798.65 | 300752 |
| 2189 | 0.25 0.03 % |
10-05-2024 15:15:00 Friday |
816.3 816.55 |
817.5 | 815.7 | 32342 |
| 2190 | -5.4 -0.66 % |
10-05-2024 14:15:00 Friday |
821.8 816.4 |
822.1 | 816.15 | 316960 |
| 2191 | 0.8 0.1 % |
10-05-2024 13:15:00 Friday |
821 821.8 |
823.7 | 819.7 | 46723 |
| 2192 | -2.55 -0.31 % |
10-05-2024 12:15:00 Friday |
823.65 821.1 |
825 | 819.55 | 53422 |
| 2193 | 1.55 0.19 % |
10-05-2024 11:15:00 Friday |
822.45 824 |
825.7 | 820.9 | 45049 |
| 2194 | -2.5 -0.3 % |
10-05-2024 10:15:00 Friday |
825 822.5 |
826.15 | 819.6 | 55477 |
| 2195 | -3.45 -0.42 % |
10-05-2024 09:15:00 Friday |
828.7 825.25 |
832.1 | 817.15 | 300267 |
| 2196 | 0.85 0.1 % |
09-05-2024 15:15:00 Thursday |
818.6 819.45 |
822.45 | 818 | 73316 |
| 2197 | -14.9 -1.79 % |
09-05-2024 14:15:00 Thursday |
833.6 818.7 |
838.35 | 816.85 | 249654 |
| 2198 | 23.05 2.84 % |
09-05-2024 13:15:00 Thursday |
810.45 833.5 |
839.6 | 807.8 | 534950 |
| 2199 | -3.85 -0.47 % |
09-05-2024 12:15:00 Thursday |
814.05 810.2 |
817.1 | 803.55 | 70339 |
| 2200 | 5.15 0.64 % |
09-05-2024 11:15:00 Thursday |
808.9 814.05 |
815.1 | 806.2 | 73483 |
| 2201 | -4.2 -0.52 % |
09-05-2024 10:15:00 Thursday |
813.2 809 |
815.1 | 809 | 52953 |
| 2202 | -0.2 -0.02 % |
09-05-2024 09:15:00 Thursday |
813.45 813.25 |
818.4 | 810.7 | 119482 |
| 2203 | 1.4 0.17 % |
08-05-2024 15:15:00 Wednesday |
810.35 811.75 |
811.75 | 809.6 | 44582 |
| 2204 | -4.5 -0.55 % |
08-05-2024 14:15:00 Wednesday |
815 810.5 |
815.4 | 807.5 | 127815 |
| 2205 | -0.55 -0.07 % |
08-05-2024 13:15:00 Wednesday |
815.9 815.35 |
821.8 | 814.25 | 154530 |
| 2206 | 5.45 0.67 % |
08-05-2024 12:15:00 Wednesday |
810.5 815.95 |
819.9 | 810.5 | 116194 |
| 2207 | 3.45 0.43 % |
08-05-2024 11:15:00 Wednesday |
807.4 810.85 |
813.3 | 807.1 | 69944 |
| 2208 | -1.05 -0.13 % |
08-05-2024 10:15:00 Wednesday |
808.55 807.5 |
812.7 | 803.7 | 74958 |
| 2209 | 6.35 0.79 % |
08-05-2024 09:15:00 Wednesday |
802.35 808.7 |
811 | 799.9 | 162055 |
| 2210 | 2.15 0.27 % |
07-05-2024 15:15:00 Tuesday |
801.75 803.9 |
804 | 800 | 27026 |
| 2211 | -1.25 -0.16 % |
07-05-2024 14:15:00 Tuesday |
803.25 802 |
804.8 | 799 | 25267 |
| 2212 | 5 0.63 % |
07-05-2024 13:15:00 Tuesday |
798 803 |
804.45 | 797.65 | 34888 |
| 2213 | 0.1 0.01 % |
07-05-2024 12:15:00 Tuesday |
798.2 798.3 |
801.4 | 795.5 | 39023 |
| 2214 | 1.45 0.18 % |
07-05-2024 11:15:00 Tuesday |
797.25 798.7 |
799.65 | 793.35 | 71763 |
| 2215 | -9.7 -1.2 % |
07-05-2024 10:15:00 Tuesday |
806.75 797.05 |
807.1 | 797.05 | 59937 |
| 2216 | -4.45 -0.55 % |
07-05-2024 09:15:00 Tuesday |
811.2 806.75 |
814.45 | 805.7 | 90382 |
| 2217 | 1 0.12 % |
06-05-2024 15:15:00 Monday |
808 809 |
809.5 | 806.35 | 59969 |
| 2218 | 1 0.12 % |
06-05-2024 14:15:00 Monday |
806.8 807.8 |
810.2 | 806.65 | 117120 |
| 2219 | -0.1 -0.01 % |
06-05-2024 13:15:00 Monday |
807.1 807 |
809.6 | 805.5 | 39357 |
| 2220 | -5.65 -0.7 % |
06-05-2024 12:15:00 Monday |
812.4 806.75 |
812.4 | 806.4 | 86156 |
| 2221 | 3.8 0.47 % |
06-05-2024 11:15:00 Monday |
808.6 812.4 |
812.55 | 807.75 | 76471 |
| 2222 | -1.7 -0.21 % |
06-05-2024 10:15:00 Monday |
810.45 808.75 |
810.45 | 803.05 | 229674 |
| 2223 | -24.55 -2.94 % |
06-05-2024 09:15:00 Monday |
835 810.45 |
835 | 806.05 | 467606 |
| 2224 | -1 -0.12 % |
03-05-2024 15:15:00 Friday |
832 831 |
834 | 829.75 | 49160 |
| 2225 | 3.8 0.46 % |
03-05-2024 14:15:00 Friday |
827.95 831.75 |
832 | 826.3 | 92034 |
| 2226 | 0.9 0.11 % |
03-05-2024 13:15:00 Friday |
826.55 827.45 |
828.9 | 825.35 | 67948 |
| 2227 | 5 0.61 % |
03-05-2024 12:15:00 Friday |
821.75 826.75 |
828.1 | 821.25 | 250647 |
| 2228 | -6.2 -0.75 % |
03-05-2024 11:15:00 Friday |
827.95 821.75 |
828.5 | 820.1 | 135051 |
| 2229 | -4.35 -0.52 % |
03-05-2024 10:15:00 Friday |
832.2 827.85 |
832.2 | 827.6 | 112374 |
| 2230 | -2.55 -0.31 % |
03-05-2024 09:15:00 Friday |
834.5 831.95 |
836 | 831.45 | 134846 |
| 2231 | 0.7 0.08 % |
02-05-2024 15:15:00 Thursday |
829.65 830.35 |
830.6 | 829.55 | 20601 |
| 2232 | 0 0 % |
02-05-2024 14:15:00 Thursday |
830.15 830.15 |
831.05 | 829.05 | 40678 |
| 2233 | -0.4 -0.05 % |
02-05-2024 13:15:00 Thursday |
830.4 830 |
832.35 | 829.5 | 22357 |
| 2234 | -0.3 -0.04 % |
02-05-2024 12:15:00 Thursday |
830.25 829.95 |
831.6 | 828.8 | 45468 |
| 2235 | 0.25 0.03 % |
02-05-2024 11:15:00 Thursday |
830.15 830.4 |
833 | 827.7 | 24037 |
| 2236 | -2.95 -0.35 % |
02-05-2024 10:15:00 Thursday |
833.2 830.25 |
833.8 | 829.5 | 21823 |
| 2237 | 7 0.85 % |
02-05-2024 09:15:00 Thursday |
826.6 833.6 |
833.95 | 825.7 | 105895 |
| 2238 | -5.3 -0.64 % |
30-04-2024 15:15:00 Tuesday |
827.5 822.2 |
828.35 | 820.5 | 40640 |
| 2239 | -5.1 -0.61 % |
30-04-2024 14:15:00 Tuesday |
833 827.9 |
834.5 | 826.1 | 90394 |
| 2240 | 7.8 0.95 % |
30-04-2024 13:15:00 Tuesday |
825.15 832.95 |
834.6 | 824.4 | 103786 |
| 2241 | 1.25 0.15 % |
30-04-2024 12:15:00 Tuesday |
824.65 825.9 |
829.2 | 823.5 | 49410 |
| 2242 | -0.35 -0.04 % |
30-04-2024 11:15:00 Tuesday |
825.25 824.9 |
825.95 | 821.9 | 40345 |
| 2243 | -1.7 -0.21 % |
30-04-2024 10:15:00 Tuesday |
826.7 825 |
828.65 | 823.65 | 82245 |
| 2244 | -1.4 -0.17 % |
30-04-2024 09:15:00 Tuesday |
827.4 826 |
832.55 | 823 | 189440 |
| 2245 | -2.4 -0.29 % |
29-04-2024 15:15:00 Monday |
826.8 824.4 |
828.7 | 822.25 | 82623 |
| 2246 | -1.9 -0.23 % |
29-04-2024 14:15:00 Monday |
828.75 826.85 |
830.9 | 825.5 | 222721 |
| 2247 | 13.2 1.62 % |
29-04-2024 13:15:00 Monday |
815.4 828.6 |
831 | 814.8 | 488999 |
| 2248 | 3.9 0.48 % |
29-04-2024 12:15:00 Monday |
811.45 815.35 |
817.1 | 810 | 176628 |
| 2249 | 4.45 0.55 % |
29-04-2024 11:15:00 Monday |
807 811.45 |
812 | 806.6 | 114760 |
| 2250 | 3.7 0.46 % |
29-04-2024 10:15:00 Monday |
802.9 806.6 |
809.3 | 802.65 | 102805 |
| 2251 | -6.1 -0.75 % |
29-04-2024 09:15:00 Monday |
809 802.9 |
810 | 798.75 | 177203 |
| 2252 | 2.55 0.32 % |
26-04-2024 15:15:00 Friday |
800.45 803 |
803.25 | 800 | 49992 |
| 2253 | -2.25 -0.28 % |
26-04-2024 14:15:00 Friday |
802.9 800.65 |
804.95 | 799 | 225559 |
| 2254 | -1.5 -0.19 % |
26-04-2024 13:15:00 Friday |
804.2 802.7 |
804.8 | 800.1 | 217706 |
| 2255 | -1.55 -0.19 % |
26-04-2024 12:15:00 Friday |
805.85 804.3 |
806.6 | 803.25 | 36622 |
| 2256 | 3.4 0.42 % |
26-04-2024 11:15:00 Friday |
801.9 805.3 |
806.45 | 801.9 | 28860 |
| 2257 | -5.05 -0.63 % |
26-04-2024 10:15:00 Friday |
807.15 802.1 |
808.2 | 801.9 | 61175 |
| 2258 | -8.35 -1.02 % |
26-04-2024 09:15:00 Friday |
815.05 806.7 |
816.85 | 805.05 | 222834 |
| 2259 | -2.05 -0.25 % |
25-04-2024 15:15:00 Thursday |
813.35 811.3 |
814.1 | 811.3 | 95636 |
| 2260 | 10.95 1.36 % |
25-04-2024 14:15:00 Thursday |
802.4 813.35 |
813.8 | 802.25 | 406383 |
| 2261 | 4.9 0.61 % |
25-04-2024 13:15:00 Thursday |
797.5 802.4 |
805.95 | 797.4 | 328593 |
| 2262 | 8.8 1.12 % |
25-04-2024 12:15:00 Thursday |
788.6 797.4 |
797.5 | 788 | 241758 |
| 2263 | 1.2 0.15 % |
25-04-2024 11:15:00 Thursday |
787.25 788.45 |
788.6 | 783.6 | 187024 |
| 2264 | 2.55 0.32 % |
25-04-2024 10:15:00 Thursday |
784.95 787.5 |
787.5 | 780.25 | 139906 |
| 2265 | 16 2.08 % |
25-04-2024 09:15:00 Thursday |
769 785 |
785.5 | 769 | 233495 |
| 2266 | 0 0 % |
24-04-2024 15:15:00 Wednesday |
773 773 |
773.45 | 772 | 13567 |
| 2267 | 1.45 0.19 % |
24-04-2024 14:15:00 Wednesday |
771.55 773 |
774.3 | 770.8 | 29671 |
| 2268 | -0.4 -0.05 % |
24-04-2024 13:15:00 Wednesday |
771.65 771.25 |
772.7 | 770.35 | 13234 |
| 2269 | -0.8 -0.1 % |
24-04-2024 12:15:00 Wednesday |
772.8 772 |
773.25 | 771.15 | 16677 |
| 2270 | -0.35 -0.05 % |
24-04-2024 11:15:00 Wednesday |
773.15 772.8 |
773.75 | 771.15 | 126673 |
| 2271 | 0.4 0.05 % |
24-04-2024 10:15:00 Wednesday |
773 773.4 |
775.25 | 772.6 | 23925 |
| 2272 | -5.15 -0.66 % |
24-04-2024 09:15:00 Wednesday |
778.1 772.95 |
778.1 | 771.7 | 36553 |
| 2273 | 0.65 0.08 % |
23-04-2024 15:15:00 Tuesday |
773.1 773.75 |
773.95 | 771.45 | 17428 |
| 2274 | -0.95 -0.12 % |
23-04-2024 14:15:00 Tuesday |
773.95 773 |
774.85 | 771.6 | 21347 |
| 2275 | 0.25 0.03 % |
23-04-2024 13:15:00 Tuesday |
773.7 773.95 |
775.3 | 772.4 | 22181 |
| 2276 | -2.45 -0.32 % |
23-04-2024 12:15:00 Tuesday |
776.3 773.85 |
777.5 | 773.3 | 39771 |
| 2277 | 3.75 0.49 % |
23-04-2024 11:15:00 Tuesday |
772.35 776.1 |
776.5 | 771.1 | 35421 |
| 2278 | -1.95 -0.25 % |
23-04-2024 10:15:00 Tuesday |
774.85 772.9 |
775 | 771.9 | 31937 |
| 2279 | 2.95 0.38 % |
23-04-2024 09:15:00 Tuesday |
771.85 774.8 |
776.55 | 765.85 | 84584 |
| 2280 | 1.5 0.2 % |
22-04-2024 15:15:00 Monday |
766.5 768 |
768.95 | 765.95 | 55194 |
| 2281 | 4.1 0.54 % |
22-04-2024 14:15:00 Monday |
762.4 766.5 |
766.85 | 760.65 | 318715 |
| 2282 | 5.2 0.69 % |
22-04-2024 13:15:00 Monday |
757.35 762.55 |
763.45 | 757 | 117846 |
| 2283 | 0.65 0.09 % |
22-04-2024 12:15:00 Monday |
756.45 757.1 |
757.75 | 754.75 | 65404 |
| 2284 | 2.55 0.34 % |
22-04-2024 11:15:00 Monday |
754.2 756.75 |
757 | 753.95 | 61633 |
| 2285 | 0.3 0.04 % |
22-04-2024 10:15:00 Monday |
753.6 753.9 |
754.9 | 750.45 | 147595 |
| 2286 | -1.2 -0.16 % |
22-04-2024 09:15:00 Monday |
754.95 753.75 |
757.85 | 751.05 | 100781 |
| 2287 | -1.25 -0.17 % |
19-04-2024 15:15:00 Friday |
751.25 750 |
751.75 | 749.25 | 27725 |
| 2288 | 3.45 0.46 % |
19-04-2024 14:15:00 Friday |
748.3 751.75 |
752.25 | 746.55 | 385522 |
| 2289 | 2.75 0.37 % |
19-04-2024 13:15:00 Friday |
745.3 748.05 |
749.9 | 742.6 | 177200 |
| 2290 | 3.5 0.47 % |
19-04-2024 12:15:00 Friday |
741.8 745.3 |
746.45 | 740.9 | 56260 |
| 2291 | 2.65 0.36 % |
19-04-2024 11:15:00 Friday |
738.6 741.25 |
742.65 | 736.75 | 154558 |
| 2292 | -1.95 -0.26 % |
19-04-2024 10:15:00 Friday |
740.2 738.25 |
740.2 | 736.5 | 49130 |
| 2293 | 4.55 0.62 % |
19-04-2024 09:15:00 Friday |
735.3 739.85 |
741.2 | 732.1 | 162705 |
| 2294 | 3.35 0.45 % |
18-04-2024 15:15:00 Thursday |
743.35 746.7 |
747.4 | 742.2 | 35433 |
| 2295 | -7.85 -1.05 % |
18-04-2024 14:15:00 Thursday |
750.9 743.05 |
752.2 | 743 | 144697 |
| 2296 | -5.05 -0.67 % |
18-04-2024 13:15:00 Thursday |
756 750.95 |
756.3 | 748 | 122006 |
| 2297 | 1.65 0.22 % |
18-04-2024 12:15:00 Thursday |
754.45 756.1 |
756.9 | 754 | 100482 |
| 2298 | -0.75 -0.1 % |
18-04-2024 11:15:00 Thursday |
755 754.25 |
756.5 | 753.35 | 121090 |
| 2299 | 3.3 0.44 % |
18-04-2024 10:15:00 Thursday |
751.7 755 |
755.2 | 749.6 | 71529 |
| 2300 | -0.95 -0.13 % |
18-04-2024 09:15:00 Thursday |
752.25 751.3 |
759.95 | 751.2 | 110958 |
| 2301 | 0.2 0.03 % |
16-04-2024 15:15:00 Tuesday |
752.8 753 |
753.25 | 751 | 29460 |
| 2302 | 2.95 0.39 % |
16-04-2024 14:15:00 Tuesday |
749.85 752.8 |
752.8 | 748 | 92862 |
| 2303 | 2.65 0.35 % |
16-04-2024 13:15:00 Tuesday |
747.05 749.7 |
751.55 | 746.3 | 231350 |
| 2304 | -0.05 -0.01 % |
16-04-2024 12:15:00 Tuesday |
747.1 747.05 |
747.95 | 744.5 | 45709 |
| 2305 | -2.9 -0.39 % |
16-04-2024 11:15:00 Tuesday |
749.6 746.7 |
750.5 | 744.5 | 26903 |
| 2306 | -2.8 -0.37 % |
16-04-2024 10:15:00 Tuesday |
752.4 749.6 |
752.4 | 747.5 | 30752 |
| 2307 | 2 0.27 % |
16-04-2024 09:15:00 Tuesday |
750.6 752.6 |
754.9 | 749.95 | 77940 |
| 2308 | 1.15 0.15 % |
15-04-2024 15:15:00 Monday |
756.6 757.75 |
759.95 | 756 | 31147 |
| 2309 | -4.6 -0.6 % |
15-04-2024 14:15:00 Monday |
761.2 756.6 |
761.3 | 755.5 | 200219 |
| 2310 | 0.05 0.01 % |
15-04-2024 13:15:00 Monday |
760.75 760.8 |
763 | 759.5 | 46354 |
| 2311 | 0.35 0.05 % |
15-04-2024 12:15:00 Monday |
760.85 761.2 |
761.75 | 758.8 | 24904 |
| 2312 | 3.95 0.52 % |
15-04-2024 11:15:00 Monday |
756.9 760.85 |
761.65 | 756.25 | 37796 |
| 2313 | 2.55 0.34 % |
15-04-2024 10:15:00 Monday |
754.75 757.3 |
759.4 | 752.4 | 63053 |
| 2314 | 3.15 0.42 % |
15-04-2024 09:15:00 Monday |
751.5 754.65 |
760 | 748.5 | 301769 |
| 2315 | 1.45 0.19 % |
12-04-2024 15:15:00 Friday |
765.35 766.8 |
767.25 | 764.75 | 85331 |
| 2316 | -5.9 -0.77 % |
12-04-2024 14:15:00 Friday |
771.05 765.15 |
772.55 | 764.75 | 305098 |
| 2317 | -1.9 -0.25 % |
12-04-2024 13:15:00 Friday |
772.95 771.05 |
773.6 | 770.65 | 211792 |
| 2318 | -1.3 -0.17 % |
12-04-2024 12:15:00 Friday |
774.25 772.95 |
775.55 | 771.75 | 169264 |
| 2319 | -1.05 -0.14 % |
12-04-2024 11:15:00 Friday |
775 773.95 |
776.15 | 773.75 | 22150 |
| 2320 | -1.1 -0.14 % |
12-04-2024 10:15:00 Friday |
776.25 775.15 |
776.65 | 773 | 26037 |
| 2321 | -2.7 -0.35 % |
12-04-2024 09:15:00 Friday |
778.95 776.25 |
779.5 | 774.55 | 87431 |
| 2322 | -2 -0.26 % |
10-04-2024 15:15:00 Wednesday |
779.1 777.1 |
779.55 | 777.05 | 14897 |
| 2323 | 7.15 0.93 % |
10-04-2024 14:15:00 Wednesday |
772.15 779.3 |
780.7 | 770.8 | 96874 |
| 2324 | 2.65 0.34 % |
10-04-2024 13:15:00 Wednesday |
769.6 772.25 |
774.25 | 768 | 28018 |
| 2325 | 2.65 0.35 % |
10-04-2024 12:15:00 Wednesday |
766.45 769.1 |
769.65 | 765.95 | 122730 |
| 2326 | -0.8 -0.1 % |
10-04-2024 11:15:00 Wednesday |
767.15 766.35 |
768.2 | 763.9 | 23951 |
| 2327 | -0.5 -0.07 % |
10-04-2024 10:15:00 Wednesday |
767.7 767.2 |
769.75 | 767 | 16512 |
| 2328 | -0.25 -0.03 % |
10-04-2024 09:15:00 Wednesday |
767.75 767.5 |
770.05 | 764.9 | 41431 |
| 2329 | 2.1 0.28 % |
09-04-2024 15:15:00 Tuesday |
763.4 765.5 |
766.8 | 763.2 | 16805 |
| 2330 | 1.7 0.22 % |
09-04-2024 14:15:00 Tuesday |
762.1 763.8 |
765 | 761.7 | 38218 |
| 2331 | -4.5 -0.59 % |
09-04-2024 13:15:00 Tuesday |
766.6 762.1 |
767.65 | 761.1 | 762093 |
| 2332 | -3.55 -0.46 % |
09-04-2024 12:15:00 Tuesday |
769.95 766.4 |
770.65 | 765.8 | 42187 |
| 2333 | -0.35 -0.05 % |
09-04-2024 11:15:00 Tuesday |
770.25 769.9 |
771.75 | 769.75 | 44011 |
| 2334 | 0 0 % |
09-04-2024 10:15:00 Tuesday |
770.25 770.25 |
772.45 | 768.2 | 60474 |
| 2335 | 1.85 0.24 % |
09-04-2024 09:15:00 Tuesday |
768 769.85 |
771.25 | 766.4 | 82515 |
| 2336 | -1.4 -0.18 % |
08-04-2024 15:15:00 Monday |
768.6 767.2 |
768.85 | 767.2 | 16025 |
| 2337 | 2.1 0.27 % |
08-04-2024 14:15:00 Monday |
766.55 768.65 |
770 | 766.55 | 224285 |
| 2338 | -0.95 -0.12 % |
08-04-2024 13:15:00 Monday |
767.75 766.8 |
767.75 | 764.2 | 18167 |
| 2339 | 4.4 0.58 % |
08-04-2024 12:15:00 Monday |
763.35 767.75 |
768 | 763.05 | 31410 |
| 2340 | -1.55 -0.2 % |
08-04-2024 11:15:00 Monday |
764.7 763.15 |
764.7 | 761.85 | 18594 |
| 2341 | -0.2 -0.03 % |
08-04-2024 10:15:00 Monday |
764.9 764.7 |
765.5 | 763.7 | 15264 |
| 2342 | -3.35 -0.44 % |
08-04-2024 09:15:00 Monday |
767.65 764.3 |
768.35 | 763 | 65141 |
| 2343 | 1.65 0.22 % |
05-04-2024 15:15:00 Friday |
764.35 766 |
766.2 | 764.25 | 64105 |
| 2344 | 4 0.53 % |
05-04-2024 14:15:00 Friday |
760.7 764.7 |
765.3 | 760.2 | 203269 |
| 2345 | 2.05 0.27 % |
05-04-2024 13:15:00 Friday |
758.9 760.95 |
762.65 | 758.35 | 40687 |
| 2346 | -1.8 -0.24 % |
05-04-2024 12:15:00 Friday |
761.3 759.5 |
762.05 | 758.9 | 84816 |
| 2347 | -2 -0.26 % |
05-04-2024 11:15:00 Friday |
763 761 |
763.8 | 759.1 | 39648 |
| 2348 | 1.6 0.21 % |
05-04-2024 10:15:00 Friday |
761.45 763.05 |
764.4 | 759.9 | 42368 |
| 2349 | 2.15 0.28 % |
05-04-2024 09:15:00 Friday |
758.85 761 |
762.75 | 752.7 | 95487 |
| 2350 | 2 0.26 % |
04-04-2024 15:15:00 Thursday |
758.95 760.95 |
760.95 | 758.3 | 34485 |
| 2351 | -1.8 -0.24 % |
04-04-2024 14:15:00 Thursday |
760.85 759.05 |
762.45 | 758.15 | 42737 |
| 2352 | -1.2 -0.16 % |
04-04-2024 13:15:00 Thursday |
762.05 760.85 |
764.95 | 760.85 | 19549 |
| 2353 | 3.05 0.4 % |
04-04-2024 12:15:00 Thursday |
759.3 762.35 |
764.15 | 758.6 | 21538 |
| 2354 | -4.95 -0.65 % |
04-04-2024 11:15:00 Thursday |
764 759.05 |
764.45 | 758.25 | 36481 |
| 2355 | -0.25 -0.03 % |
04-04-2024 10:15:00 Thursday |
764.25 764 |
767.4 | 760.9 | 51104 |
| 2356 | -10.7 -1.38 % |
04-04-2024 09:15:00 Thursday |
775 764.3 |
775 | 764.3 | 112999 |
| 2357 | 0 0 % |
03-04-2024 15:15:00 Wednesday |
771 771 |
771.7 | 770.2 | 27754 |
| 2358 | 1 0.13 % |
03-04-2024 14:15:00 Wednesday |
770 771 |
772 | 769.3 | 97580 |
| 2359 | 2.4 0.31 % |
03-04-2024 13:15:00 Wednesday |
767.35 769.75 |
770.1 | 766.6 | 88648 |
| 2360 | 2.3 0.3 % |
03-04-2024 12:15:00 Wednesday |
764.9 767.2 |
769.8 | 763.65 | 98220 |
| 2361 | 2.4 0.31 % |
03-04-2024 11:15:00 Wednesday |
762.35 764.75 |
764.85 | 762.1 | 55199 |
| 2362 | -1.95 -0.26 % |
03-04-2024 10:15:00 Wednesday |
764.6 762.65 |
765.2 | 762.1 | 50720 |
| 2363 | -1.1 -0.14 % |
03-04-2024 09:15:00 Wednesday |
765.7 764.6 |
765.7 | 760.05 | 95671 |
| 2364 | -0.7 -0.09 % |
02-04-2024 15:15:00 Tuesday |
766.7 766 |
768.8 | 765 | 48610 |
| 2365 | 3.5 0.46 % |
02-04-2024 14:15:00 Tuesday |
762.95 766.45 |
767.1 | 761.7 | 45721 |
| 2366 | 0.6 0.08 % |
02-04-2024 13:15:00 Tuesday |
761.9 762.5 |
763.35 | 760.5 | 20666 |
| 2367 | 0.5 0.07 % |
02-04-2024 12:15:00 Tuesday |
761.35 761.85 |
762.2 | 759.9 | 14832 |
| 2368 | 1.95 0.26 % |
02-04-2024 11:15:00 Tuesday |
759.5 761.45 |
762.65 | 758.2 | 67916 |
| 2369 | 4.1 0.54 % |
02-04-2024 10:15:00 Tuesday |
755.4 759.5 |
759.8 | 753.35 | 24701 |
| 2370 | -3.7 -0.49 % |
02-04-2024 09:15:00 Tuesday |
758.95 755.25 |
760.2 | 754.9 | 60627 |
| 2371 | 0.3 0.04 % |
01-04-2024 15:15:00 Monday |
757.7 758 |
759.2 | 757 | 117960 |
| 2372 | 2.2 0.29 % |
01-04-2024 14:15:00 Monday |
755.5 757.7 |
758.1 | 755.05 | 79772 |
| 2373 | 2.2 0.29 % |
01-04-2024 13:15:00 Monday |
753 755.2 |
756.7 | 752.55 | 50282 |
| 2374 | -3.75 -0.5 % |
01-04-2024 12:15:00 Monday |
756.6 752.85 |
756.75 | 752.05 | 55003 |
| 2375 | 0.15 0.02 % |
01-04-2024 11:15:00 Monday |
756.05 756.2 |
757.9 | 754.5 | 74714 |
| 2376 | -3.6 -0.47 % |
01-04-2024 10:15:00 Monday |
759.9 756.3 |
760.35 | 754.4 | 68586 |
| 2377 | 0.45 0.06 % |
01-04-2024 09:15:00 Monday |
759.8 760.25 |
761.7 | 755.65 | 165813 |
| 2378 | 1.75 0.23 % |
28-03-2024 15:15:00 Thursday |
751.05 752.8 |
753.85 | 750.6 | 39053 |
| 2379 | -7.1 -0.94 % |
28-03-2024 14:15:00 Thursday |
758 750.9 |
759.55 | 750.9 | 227041 |
| 2380 | 4.7 0.62 % |
28-03-2024 13:15:00 Thursday |
753.4 758.1 |
758.2 | 752.45 | 213438 |
| 2381 | 5.95 0.8 % |
28-03-2024 12:15:00 Thursday |
747.55 753.5 |
753.5 | 746.55 | 98925 |
| 2382 | 1.45 0.19 % |
28-03-2024 11:15:00 Thursday |
746 747.45 |
748.5 | 745.4 | 69791 |
| 2383 | 2.55 0.34 % |
28-03-2024 10:15:00 Thursday |
743.45 746 |
747.25 | 743.45 | 81642 |
| 2384 | 4.7 0.64 % |
28-03-2024 09:15:00 Thursday |
738.7 743.4 |
744.9 | 736.8 | 142354 |
| 2385 | 3.8 0.52 % |
27-03-2024 15:15:00 Wednesday |
732.9 736.7 |
737.5 | 732.3 | 51444 |
| 2386 | -4.1 -0.56 % |
27-03-2024 14:15:00 Wednesday |
737.1 733 |
737.1 | 730.15 | 143943 |
| 2387 | -4.3 -0.58 % |
27-03-2024 13:15:00 Wednesday |
741 736.7 |
741.65 | 736.7 | 48969 |
| 2388 | -1.8 -0.24 % |
27-03-2024 12:15:00 Wednesday |
742.5 740.7 |
742.6 | 740 | 32695 |
| 2389 | 0.3 0.04 % |
27-03-2024 11:15:00 Wednesday |
742.05 742.35 |
744.35 | 741.75 | 30132 |
| 2390 | -1.2 -0.16 % |
27-03-2024 10:15:00 Wednesday |
742.9 741.7 |
745.8 | 741.2 | 50857 |
| 2391 | 0.3 0.04 % |
27-03-2024 09:15:00 Wednesday |
742.6 742.9 |
744.7 | 740.25 | 81931 |
| 2392 | 1.45 0.2 % |
26-03-2024 15:15:00 Tuesday |
739.4 740.85 |
741.4 | 739.4 | 12872 |
| 2393 | -1.6 -0.22 % |
26-03-2024 14:15:00 Tuesday |
740.95 739.35 |
740.95 | 738.15 | 34246 |
| 2394 | -1.05 -0.14 % |
26-03-2024 13:15:00 Tuesday |
741.7 740.65 |
742.2 | 739.55 | 5924279 |
| 2395 | 0.5 0.07 % |
26-03-2024 12:15:00 Tuesday |
741.5 742 |
742.7 | 740.7 | 6348 |
| 2396 | 0.8 0.11 % |
26-03-2024 11:15:00 Tuesday |
741 741.8 |
744.45 | 740.65 | 21351 |
| 2397 | 0.1 0.01 % |
26-03-2024 10:15:00 Tuesday |
741 741.1 |
742.4 | 739.4 | 18556 |
| 2398 | -3.85 -0.52 % |
26-03-2024 09:15:00 Tuesday |
744.95 741.1 |
747.5 | 739.05 | 52927 |
| 2399 | 0 0 % |
22-03-2024 15:15:00 Friday |
746.85 746.85 |
747.95 | 745.95 | 39071 |
| 2400 | 0.5 0.07 % |
22-03-2024 14:15:00 Friday |
746.3 746.8 |
748 | 745.1 | 346766 |
| 2401 | 0.4 0.05 % |
22-03-2024 13:15:00 Friday |
745.95 746.35 |
747.2 | 745.35 | 104668 |
| 2402 | 1.65 0.22 % |
22-03-2024 12:15:00 Friday |
744.5 746.15 |
746.95 | 742.8 | 23137 |
| 2403 | -1.15 -0.15 % |
22-03-2024 11:15:00 Friday |
745.8 744.65 |
747.65 | 743.95 | 35271 |
| 2404 | -2.25 -0.3 % |
22-03-2024 10:15:00 Friday |
747.75 745.5 |
749 | 744.65 | 22571 |
| 2405 | 4.7 0.63 % |
22-03-2024 09:15:00 Friday |
743.3 748 |
748.2 | 741.55 | 82295 |
| 2406 | -1.9 -0.26 % |
21-03-2024 15:15:00 Thursday |
744.35 742.45 |
744.8 | 742.45 | 32488 |
| 2407 | 0.6 0.08 % |
21-03-2024 14:15:00 Thursday |
743.7 744.3 |
745.9 | 743.15 | 62249 |
| 2408 | -1.4 -0.19 % |
21-03-2024 13:15:00 Thursday |
744.9 743.5 |
746.5 | 743.2 | 35784 |
| 2409 | 0.45 0.06 % |
21-03-2024 12:15:00 Thursday |
744 744.45 |
746 | 742.2 | 38321 |
| 2410 | -4.35 -0.58 % |
21-03-2024 11:15:00 Thursday |
748.35 744 |
750.55 | 743.65 | 93484 |
| 2411 | 0.6 0.08 % |
21-03-2024 10:15:00 Thursday |
747.65 748.25 |
749.5 | 746.4 | 75499 |
| 2412 | 4.5 0.61 % |
21-03-2024 09:15:00 Thursday |
742.8 747.3 |
748 | 740.55 | 131143 |
| 2413 | 0.5 0.07 % |
20-03-2024 15:15:00 Wednesday |
736.5 737 |
738.9 | 736.1 | 25636 |
| 2414 | 3.8 0.52 % |
20-03-2024 14:15:00 Wednesday |
732.8 736.6 |
736.75 | 729.55 | 46845 |
| 2415 | -3.9 -0.53 % |
20-03-2024 13:15:00 Wednesday |
736.75 732.85 |
737.95 | 731.25 | 34682 |
| 2416 | 8 1.1 % |
20-03-2024 12:15:00 Wednesday |
728.9 736.9 |
737.7 | 728.65 | 76416 |
| 2417 | 1.5 0.21 % |
20-03-2024 11:15:00 Wednesday |
727.2 728.7 |
729.35 | 724.5 | 25218 |
| 2418 | 0.5 0.07 % |
20-03-2024 10:15:00 Wednesday |
726.7 727.2 |
728.6 | 720 | 55106 |
| 2419 | 2.2 0.3 % |
20-03-2024 09:15:00 Wednesday |
724.5 726.7 |
732.25 | 724.5 | 77115 |
| 2420 | 0.35 0.05 % |
19-03-2024 15:15:00 Tuesday |
722.55 722.9 |
723.3 | 721.7 | 10921 |
| 2421 | -4.1 -0.56 % |
19-03-2024 14:15:00 Tuesday |
727 722.9 |
730.9 | 721.6 | 33093 |
| 2422 | -1.45 -0.2 % |
19-03-2024 13:15:00 Tuesday |
728.7 727.25 |
729.55 | 725.5 | 20808 |
| 2423 | 1.6 0.22 % |
19-03-2024 12:15:00 Tuesday |
727.05 728.65 |
729.4 | 726 | 15035 |
| 2424 | -0.55 -0.08 % |
19-03-2024 11:15:00 Tuesday |
728 727.45 |
728.9 | 723.65 | 19607 |
| 2425 | 2 0.28 % |
19-03-2024 10:15:00 Tuesday |
726 728 |
731.2 | 725.95 | 27961 |
| 2426 | -4.45 -0.61 % |
19-03-2024 09:15:00 Tuesday |
730.95 726.5 |
734.2 | 725.7 | 46454 |
| 2427 | 1.9 0.26 % |
18-03-2024 15:15:00 Monday |
730.4 732.3 |
732.3 | 730.15 | 29869 |
| 2428 | 1.15 0.16 % |
18-03-2024 14:15:00 Monday |
728.95 730.1 |
734.35 | 728.8 | 161398 |
| 2429 | -1.85 -0.25 % |
18-03-2024 13:15:00 Monday |
730.9 729.05 |
731.15 | 728.6 | 26844 |
| 2430 | 0.55 0.08 % |
18-03-2024 12:15:00 Monday |
730.35 730.9 |
733.45 | 729.4 | 48424 |
| 2431 | 5.5 0.76 % |
18-03-2024 11:15:00 Monday |
724.55 730.05 |
731.75 | 722.2 | 76794 |
| 2432 | -6.05 -0.83 % |
18-03-2024 10:15:00 Monday |
730.3 724.25 |
732.75 | 724.25 | 72606 |
| 2433 | 3.9 0.54 % |
18-03-2024 09:15:00 Monday |
726.4 730.3 |
737.7 | 726.4 | 125900 |
| 2434 | 0 0 % |
15-03-2024 15:15:00 Friday |
732.2 732.2 |
733.45 | 728.3 | 86975 |
| 2435 | 7.25 1 % |
15-03-2024 14:15:00 Friday |
725 732.25 |
733.95 | 723.05 | 415208 |
| 2436 | -2.65 -0.36 % |
15-03-2024 13:15:00 Friday |
727.15 724.5 |
731.9 | 724.5 | 95202 |
| 2437 | 3.55 0.49 % |
15-03-2024 12:15:00 Friday |
723.95 727.5 |
729.55 | 723.05 | 51080 |
| 2438 | -2.9 -0.4 % |
15-03-2024 11:15:00 Friday |
727 724.1 |
730.1 | 723.3 | 55844 |
| 2439 | -12.75 -1.72 % |
15-03-2024 10:15:00 Friday |
739.75 727 |
740.1 | 725.6 | 69503 |
| 2440 | -1.25 -0.17 % |
15-03-2024 09:15:00 Friday |
740.5 739.25 |
746.6 | 738.6 | 75269 |
| 2441 | 0.05 0.01 % |
14-03-2024 15:15:00 Thursday |
741.1 741.15 |
742.35 | 739.25 | 23794 |
| 2442 | -0.65 -0.09 % |
14-03-2024 14:15:00 Thursday |
741.9 741.25 |
743.25 | 740.35 | 22957 |
| 2443 | -4.55 -0.61 % |
14-03-2024 13:15:00 Thursday |
746 741.45 |
746.75 | 740.75 | 12209 |
| 2444 | -3.25 -0.43 % |
14-03-2024 12:15:00 Thursday |
749.15 745.9 |
749.5 | 742.2 | 23942 |
| 2445 | 1.8 0.24 % |
14-03-2024 11:15:00 Thursday |
747.25 749.05 |
750.15 | 744.15 | 35343 |
| 2446 | 13 1.77 % |
14-03-2024 10:15:00 Thursday |
734.25 747.25 |
748.9 | 734.25 | 103112 |
| 2447 | -16.4 -2.18 % |
14-03-2024 09:15:00 Thursday |
750.9 734.5 |
750.9 | 734.1 | 160381 |
| 2448 | 2.45 0.33 % |
13-03-2024 15:15:00 Wednesday |
745.05 747.5 |
747.9 | 743.6 | 44257 |
| 2449 | -2.4 -0.32 % |
13-03-2024 14:15:00 Wednesday |
747.2 744.8 |
750.35 | 743.2 | 109358 |
| 2450 | -8.35 -1.1 % |
13-03-2024 13:15:00 Wednesday |
755.95 747.6 |
758 | 747.05 | 39817 |
| 2451 | 4.55 0.61 % |
13-03-2024 12:15:00 Wednesday |
751.55 756.1 |
757.75 | 750.5 | 33660 |
| 2452 | -2.4 -0.32 % |
13-03-2024 11:15:00 Wednesday |
754 751.6 |
755.4 | 751.2 | 37301 |
| 2453 | -4.15 -0.55 % |
13-03-2024 10:15:00 Wednesday |
758.15 754 |
759 | 752.1 | 35959 |
| 2454 | -1.55 -0.2 % |
13-03-2024 09:15:00 Wednesday |
759.35 757.8 |
763.7 | 753.05 | 94963 |
| 2455 | -0.35 -0.05 % |
12-03-2024 15:15:00 Tuesday |
759.25 758.9 |
760.05 | 758 | 26028 |
| 2456 | -1.35 -0.18 % |
12-03-2024 14:15:00 Tuesday |
760.35 759 |
762.15 | 757.5 | 33102 |
| 2457 | 0.1 0.01 % |
12-03-2024 13:15:00 Tuesday |
760.8 760.9 |
763 | 759.15 | 27908 |
| 2458 | -2.6 -0.34 % |
12-03-2024 12:15:00 Tuesday |
763.7 761.1 |
764.4 | 758.85 | 37899 |
| 2459 | -2.75 -0.36 % |
12-03-2024 11:15:00 Tuesday |
766.35 763.6 |
766.35 | 761.7 | 23186 |
| 2460 | -8.85 -1.14 % |
12-03-2024 10:15:00 Tuesday |
774.9 766.05 |
776 | 761.2 | 103621 |
| 2461 | 5.1 0.66 % |
12-03-2024 09:15:00 Tuesday |
770 775.1 |
777.65 | 763.45 | 161690 |