| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.95 -0.39 % |
10-01-2025 13:15:00 |
494.85 492.9 |
495.35 492 |
| -0.45 -0.09 % |
10-01-2025 14:15:00 |
492.95 492.5 |
494.25 492 |
| -0.15 -0.03 % |
10-01-2025 15:15:00 |
492.15 492 |
495.1 490.05 |
| -5.65 -1.17 % |
13-01-2025 09:15:00 |
482.4 476.75 |
487.15 472.85 |
| -3.2 -0.67 % |
13-01-2025 10:15:00 |
477.5 474.3 |
479.2 473.4 |
| -6.8 -1.44 % |
13-01-2025 11:15:00 |
473.65 466.85 |
474.15 466.2 |
| 2.8 0.6 % |
13-01-2025 12:15:00 |
467.15 469.95 |
470.4 462 |
| -6.45 -1.37 % |
13-01-2025 13:15:00 |
469.75 463.3 |
469.75 462.05 |
| -1.85 -0.4 % |
13-01-2025 14:15:00 |
462.95 461.1 |
465.9 458.35 |
| 4.55 0.99 % |
13-01-2025 15:15:00 |
460.95 465.5 |
468.1 459.55 |
| 13.1 2.82 % |
14-01-2025 09:15:00 |
464.05 477.15 |
481.15 464.05 |
| 1.6 0.34 % |
14-01-2025 10:15:00 |
477.15 478.75 |
479.95 474.5 |
| -2.05 -0.43 % |
14-01-2025 11:15:00 |
478.55 476.5 |
481.15 475.3 |
| -1.75 -0.37 % |
14-01-2025 12:15:00 |
476.5 474.75 |
476.95 474.05 |
| -1.15 -0.24 % |
14-01-2025 13:15:00 |
474.6 473.45 |
475.15 473.3 |
| -4.5 -0.95 % |
14-01-2025 14:15:00 |
473.45 468.95 |
475 468.45 |
| -3.05 -0.65 % |
14-01-2025 15:15:00 |
468.55 465.5 |
468.85 460.1 |
| 5.55 1.17 % |
15-01-2025 09:15:00 |
473.9 479.45 |
483.45 469.7 |
| 1.45 0.3 % |
15-01-2025 10:15:00 |
479.2 480.65 |
485.5 478.65 |
| 8.9 1.85 % |
15-01-2025 11:15:00 |
481.15 490.05 |
492.6 480.55 |
| -0.5 -0.1 % |
15-01-2025 12:15:00 |
490.6 490.1 |
494.45 489.2 |
| -5.55 -1.13 % |
15-01-2025 13:15:00 |
490.2 484.65 |
490.35 478.25 |
| 4.25 0.88 % |
15-01-2025 14:15:00 |
484.3 488.55 |
490.65 482.5 |
| 0.15 0.03 % |
15-01-2025 15:15:00 |
488.6 488.75 |
489.55 484.15 |
| -6.65 -1.31 % |
16-01-2025 09:15:00 |
505.8 499.15 |
514.8 493.85 |
| -8.65 -1.73 % |
16-01-2025 10:15:00 |
499.3 490.65 |
501.5 488.25 |
| -7.65 -1.56 % |
16-01-2025 11:15:00 |
490.5 482.85 |
491.2 482.35 |
| -2.4 -0.5 % |
16-01-2025 12:15:00 |
483 480.6 |
483.95 479.4 |
| 0.1 0.02 % |
16-01-2025 13:15:00 |
481.1 481.2 |
482.55 480 |
| 1.7 0.35 % |
16-01-2025 14:15:00 |
481.2 482.9 |
486.7 479.4 |
| 2.4 0.5 % |
16-01-2025 15:15:00 |
482.6 485 |
486.2 480.6 |
| 0.9 0.19 % |
17-01-2025 09:15:00 |
484.7 485.6 |
489.45 474.15 |
| -13.3 -2.74 % |
17-01-2025 10:15:00 |
485.2 471.9 |
485.85 467.15 |
| 1.5 0.32 % |
17-01-2025 11:15:00 |
472.35 473.85 |
475 470.65 |
| -1.05 -0.22 % |
17-01-2025 12:15:00 |
473.55 472.5 |
474.25 471.4 |
| -0.05 -0.01 % |
17-01-2025 13:15:00 |
472.75 472.7 |
473.85 471.5 |
| 1.7 0.36 % |
17-01-2025 14:15:00 |
472.55 474.25 |
474.75 472.25 |
| 0.75 0.16 % |
17-01-2025 15:15:00 |
474.25 475 |
475 471.75 |
| -8.85 -1.86 % |
20-01-2025 09:15:00 |
476.35 467.5 |
478 464.15 |
| 9.7 2.07 % |
20-01-2025 10:15:00 |
468.05 477.75 |
478.5 467.85 |
| 0.4 0.08 % |
20-01-2025 11:15:00 |
478.1 478.5 |
480.5 475.3 |
| 1.2 0.25 % |
20-01-2025 12:15:00 |
478.35 479.55 |
481 478.35 |
| 0.8 0.17 % |
20-01-2025 13:15:00 |
479.35 480.15 |
480.55 479.05 |
| 0.7 0.15 % |
20-01-2025 14:15:00 |
479.65 480.35 |
483.5 478 |
| -4.15 -0.86 % |
20-01-2025 15:15:00 |
479.85 475.7 |
480.8 473.15 |
| -29.1 -6.17 % |
21-01-2025 09:15:00 |
471.75 442.65 |
471.75 441.55 |
| -9 -2.03 % |
21-01-2025 10:15:00 |
442.35 433.35 |
442.85 427.2 |
| 5.05 1.17 % |
21-01-2025 11:15:00 |
433.15 438.2 |
449.25 430.7 |
| 3.8 0.87 % |
21-01-2025 12:15:00 |
438.2 442 |
443.95 434.35 |
| 0.4 0.09 % |
21-01-2025 13:15:00 |
442.6 443 |
445.35 441.85 |
| -3.45 -0.78 % |
21-01-2025 14:15:00 |
443 439.55 |
444.2 439 |
| 0.45 0.1 % |
21-01-2025 15:15:00 |
439.55 440 |
443.3 439.3 |
| -18.55 -4.15 % |
22-01-2025 09:15:00 |
447 428.45 |
447 424.65 |
| -3.9 -0.91 % |
22-01-2025 10:15:00 |
428 424.1 |
430.2 423.2 |
| 0.2 0.05 % |
22-01-2025 11:15:00 |
424.05 424.25 |
438.2 423.2 |
| -9 -2.12 % |
22-01-2025 12:15:00 |
424.5 415.5 |
425.25 413.5 |
| 1.85 0.44 % |
22-01-2025 13:15:00 |
415.8 417.65 |
422.95 414.05 |
| 15.45 3.7 % |
22-01-2025 14:15:00 |
417.5 432.95 |
436.15 415.9 |
| 2.05 0.47 % |
22-01-2025 15:15:00 |
432.95 435 |
439.35 431.5 |
| 14.7 3.37 % |
23-01-2025 09:15:00 |
435.6 450.3 |
452.5 434 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -29.1 | Min | 314 315.1 |
320.8 | 305.8 | 1094 | |
| 45.85 | Max | 609.1 609.25 |
617 | 595.2 | 2575308 | |
| -0.29 | Avergae | 425.38 425.09 |
429.29 | 421.39 | 123022.61 | |
| 1 | -2.3 -0.71 % |
25-04-2025 15:15:00 Friday |
322.8 320.5 |
322.8 | 320 | 76902 |
| 2 | -0.9 -0.28 % |
25-04-2025 14:15:00 Friday |
323.7 322.8 |
324.25 | 321.1 | 107305 |
| 3 | -4.4 -1.34 % |
25-04-2025 13:15:00 Friday |
328 323.6 |
328.1 | 322.1 | 123124 |
| 4 | -2.65 -0.8 % |
25-04-2025 12:15:00 Friday |
330.65 328 |
331.1 | 327.2 | 64590 |
| 5 | -4.25 -1.27 % |
25-04-2025 11:15:00 Friday |
334.9 330.65 |
334.95 | 328.2 | 61272 |
| 6 | -0.15 -0.04 % |
25-04-2025 10:15:00 Friday |
335 334.85 |
335.15 | 330.8 | 86416 |
| 7 | -8.05 -2.35 % |
25-04-2025 09:15:00 Friday |
342.95 334.9 |
343.25 | 332.25 | 182736 |
| 8 | -0.2 -0.06 % |
24-04-2025 15:15:00 Thursday |
340.55 340.35 |
341.8 | 339 | 44272 |
| 9 | -1.2 -0.35 % |
24-04-2025 14:15:00 Thursday |
341.8 340.6 |
342.6 | 340.15 | 97465 |
| 10 | -0.65 -0.19 % |
24-04-2025 13:15:00 Thursday |
342.65 342 |
343.1 | 341.35 | 15268 |
| 11 | -0.35 -0.1 % |
24-04-2025 12:15:00 Thursday |
342.8 342.45 |
343.75 | 342.45 | 10008 |
| 12 | -3.1 -0.9 % |
24-04-2025 11:15:00 Thursday |
344.8 341.7 |
344.8 | 341.7 | 116241 |
| 13 | -1 -0.29 % |
24-04-2025 10:15:00 Thursday |
345.8 344.8 |
346.45 | 344.5 | 16683 |
| 14 | 1.35 0.39 % |
24-04-2025 09:15:00 Thursday |
344 345.35 |
351.4 | 342.4 | 89296 |
| 15 | 0.4 0.12 % |
23-04-2025 15:15:00 Wednesday |
347.6 348 |
349 | 347.45 | 20490 |
| 16 | 0.65 0.19 % |
23-04-2025 14:15:00 Wednesday |
347.1 347.75 |
349.3 | 346.6 | 52121 |
| 17 | 5.3 1.55 % |
23-04-2025 13:15:00 Wednesday |
341.85 347.15 |
349 | 341.05 | 99839 |
| 18 | 1 0.29 % |
23-04-2025 12:15:00 Wednesday |
340.9 341.9 |
343.85 | 340.55 | 22394 |
| 19 | 0.1 0.03 % |
23-04-2025 11:15:00 Wednesday |
340.7 340.8 |
342.85 | 340.05 | 15963 |
| 20 | 0 0 % |
23-04-2025 10:15:00 Wednesday |
340.7 340.7 |
341 | 339.4 | 41074 |
| 21 | -4.35 -1.26 % |
23-04-2025 09:15:00 Wednesday |
345.05 340.7 |
348.8 | 340.15 | 72372 |
| 22 | -0.35 -0.1 % |
22-04-2025 15:15:00 Tuesday |
343.15 342.8 |
343.25 | 342.7 | 1418 |
| 23 | -1 -0.29 % |
22-04-2025 14:15:00 Tuesday |
343.85 342.85 |
344 | 342.8 | 1094 |
| 24 | 2.85 0.83 % |
22-04-2025 13:15:00 Tuesday |
341.4 344.25 |
344.25 | 340.85 | 14750 |
| 25 | 0.45 0.13 % |
22-04-2025 12:15:00 Tuesday |
340.95 341.4 |
341.9 | 340.4 | 15231 |
| 26 | 1.3 0.38 % |
22-04-2025 11:15:00 Tuesday |
339.75 341.05 |
341.05 | 339.45 | 12742 |
| 27 | -1.35 -0.4 % |
22-04-2025 10:15:00 Tuesday |
341.15 339.8 |
341.4 | 338.85 | 18765 |
| 28 | -3.3 -0.96 % |
22-04-2025 09:15:00 Tuesday |
343.75 340.45 |
345.15 | 339 | 49440 |
| 29 | -0.3 -0.09 % |
21-04-2025 15:15:00 Monday |
343.85 343.55 |
344.1 | 343.5 | 7641 |
| 30 | -0.65 -0.19 % |
21-04-2025 14:15:00 Monday |
344.6 343.95 |
345.2 | 343.1 | 30782 |
| 31 | 1.75 0.51 % |
21-04-2025 13:15:00 Monday |
342.85 344.6 |
344.6 | 342.5 | 14218 |
| 32 | 0.05 0.01 % |
21-04-2025 12:15:00 Monday |
342.95 343 |
343.9 | 341.6 | 24021 |
| 33 | -1.95 -0.57 % |
21-04-2025 11:15:00 Monday |
344.9 342.95 |
344.95 | 342.65 | 25603 |
| 34 | 0 0 % |
21-04-2025 10:15:00 Monday |
344.9 344.9 |
345.05 | 343.85 | 20833 |
| 35 | 3 0.88 % |
21-04-2025 09:15:00 Monday |
342 345 |
347.45 | 341.95 | 71606 |
| 36 | 0.3 0.09 % |
17-04-2025 15:15:00 Thursday |
340.75 341.05 |
342.65 | 339.35 | 22386 |
| 37 | -2.4 -0.7 % |
17-04-2025 14:15:00 Thursday |
343.15 340.75 |
343.9 | 339.75 | 34280 |
| 38 | -4 -1.15 % |
17-04-2025 13:15:00 Thursday |
346.75 342.75 |
350.6 | 342.15 | 87033 |
| 39 | 8.75 2.59 % |
17-04-2025 12:15:00 Thursday |
337.25 346 |
347.1 | 337 | 45128 |
| 40 | -2.05 -0.6 % |
17-04-2025 11:15:00 Thursday |
339.45 337.4 |
339.85 | 337.3 | 8273 |
| 41 | 0.75 0.22 % |
17-04-2025 10:15:00 Thursday |
338.2 338.95 |
340.2 | 329.3 | 67749 |
| 42 | 1.25 0.37 % |
17-04-2025 09:15:00 Thursday |
337.05 338.3 |
343.35 | 335 | 58234 |
| 43 | 0.35 0.1 % |
16-04-2025 15:15:00 Wednesday |
336.65 337 |
337 | 335.55 | 13295 |
| 44 | -0.1 -0.03 % |
16-04-2025 14:15:00 Wednesday |
336.75 336.65 |
337.15 | 335.9 | 7790 |
| 45 | -1.4 -0.41 % |
16-04-2025 13:15:00 Wednesday |
337.85 336.45 |
338.15 | 336.1 | 11246 |
| 46 | 1.05 0.31 % |
16-04-2025 12:15:00 Wednesday |
337.5 338.55 |
339.2 | 337.5 | 6910 |
| 47 | 0 0 % |
16-04-2025 11:15:00 Wednesday |
338 338 |
338.1 | 336.55 | 17797 |
| 48 | 2.05 0.61 % |
16-04-2025 10:15:00 Wednesday |
336.4 338.45 |
338.65 | 334.35 | 44917 |
| 49 | 2.7 0.81 % |
16-04-2025 09:15:00 Wednesday |
334.1 336.8 |
340.4 | 334.1 | 36645 |
| 50 | -0.35 -0.1 % |
15-04-2025 15:15:00 Tuesday |
334.4 334.05 |
334.85 | 333.45 | 17946 |
| 51 | -0.9 -0.27 % |
15-04-2025 14:15:00 Tuesday |
335.1 334.2 |
335.65 | 333 | 40198 |
| 52 | -1.95 -0.58 % |
15-04-2025 13:15:00 Tuesday |
337 335.05 |
337 | 334.55 | 9145 |
| 53 | 0.7 0.21 % |
15-04-2025 12:15:00 Tuesday |
336.3 337 |
337.15 | 336.3 | 3369 |
| 54 | -1.75 -0.52 % |
15-04-2025 11:15:00 Tuesday |
338.15 336.4 |
338.15 | 336.4 | 7463 |
| 55 | -2.05 -0.6 % |
15-04-2025 10:15:00 Tuesday |
339.8 337.75 |
339.85 | 336.85 | 19877 |
| 56 | 1.6 0.47 % |
15-04-2025 09:15:00 Tuesday |
337.6 339.2 |
342.7 | 335 | 61302 |
| 57 | 2.25 0.68 % |
11-04-2025 15:15:00 Friday |
331.95 334.2 |
334.35 | 331.15 | 56466 |
| 58 | -2.2 -0.66 % |
11-04-2025 14:15:00 Friday |
334 331.8 |
334.5 | 331.65 | 27926 |
| 59 | -3.1 -0.92 % |
11-04-2025 13:15:00 Friday |
336.8 333.7 |
336.95 | 333.4 | 20379 |
| 60 | -0.9 -0.27 % |
11-04-2025 12:15:00 Friday |
337.9 337 |
337.95 | 336.65 | 12058 |
| 61 | 1.55 0.46 % |
11-04-2025 11:15:00 Friday |
336.3 337.85 |
338.45 | 335.8 | 16949 |
| 62 | -1.3 -0.38 % |
11-04-2025 10:15:00 Friday |
338.2 336.9 |
339.15 | 334.2 | 41259 |
| 63 | -9.35 -2.69 % |
11-04-2025 09:15:00 Friday |
347.55 338.2 |
347.55 | 337.15 | 101381 |
| 64 | -0.9 -0.26 % |
09-04-2025 15:15:00 Wednesday |
340 339.1 |
340.65 | 337.7 | 22397 |
| 65 | -1.55 -0.45 % |
09-04-2025 14:15:00 Wednesday |
341.55 340 |
342.1 | 339.3 | 25631 |
| 66 | -1.45 -0.42 % |
09-04-2025 13:15:00 Wednesday |
343.35 341.9 |
344.95 | 341.4 | 47482 |
| 67 | 4.65 1.37 % |
09-04-2025 12:15:00 Wednesday |
338.25 342.9 |
344.95 | 338 | 57523 |
| 68 | 0.7 0.21 % |
09-04-2025 11:15:00 Wednesday |
337.55 338.25 |
339.55 | 336.65 | 25316 |
| 69 | 1.8 0.54 % |
09-04-2025 10:15:00 Wednesday |
335.6 337.4 |
340 | 335.1 | 70503 |
| 70 | 3.4 1.02 % |
09-04-2025 09:15:00 Wednesday |
332 335.4 |
339 | 330 | 100465 |
| 71 | 1.3 0.39 % |
08-04-2025 15:15:00 Tuesday |
332.85 334.15 |
334.5 | 332.85 | 17817 |
| 72 | 2.7 0.82 % |
08-04-2025 14:15:00 Tuesday |
330.15 332.85 |
334.5 | 329.7 | 36434 |
| 73 | 2 0.61 % |
08-04-2025 13:15:00 Tuesday |
327.7 329.7 |
332.15 | 327.7 | 44895 |
| 74 | 1.1 0.34 % |
08-04-2025 12:15:00 Tuesday |
326.5 327.6 |
328.85 | 326 | 24818 |
| 75 | 2.95 0.91 % |
08-04-2025 11:15:00 Tuesday |
323.75 326.7 |
327 | 322.65 | 27073 |
| 76 | -0.9 -0.28 % |
08-04-2025 10:15:00 Tuesday |
324.6 323.7 |
325.25 | 322.5 | 23045 |
| 77 | -0.6 -0.18 % |
08-04-2025 09:15:00 Tuesday |
325.6 325 |
333 | 322.65 | 112982 |
| 78 | 4.55 1.42 % |
07-04-2025 15:15:00 Monday |
321.45 326 |
326.9 | 319.65 | 27602 |
| 79 | 1.5 0.47 % |
07-04-2025 14:15:00 Monday |
321 322.5 |
323.05 | 319.85 | 32150 |
| 80 | -3.1 -0.96 % |
07-04-2025 13:15:00 Monday |
323.45 320.35 |
323.45 | 319.95 | 19286 |
| 81 | 0.65 0.2 % |
07-04-2025 12:15:00 Monday |
323.8 324.45 |
326.2 | 322.3 | 22524 |
| 82 | -2.35 -0.72 % |
07-04-2025 11:15:00 Monday |
326.45 324.1 |
326.85 | 323.3 | 56292 |
| 83 | 10.15 3.21 % |
07-04-2025 10:15:00 Monday |
316.25 326.4 |
327.15 | 314.6 | 54201 |
| 84 | 2.3 0.73 % |
07-04-2025 09:15:00 Monday |
314 316.3 |
323.65 | 305.8 | 98963 |
| 85 | -0.3 -0.09 % |
04-04-2025 15:15:00 Friday |
338.05 337.75 |
338.05 | 336.2 | 26949 |
| 86 | 1.2 0.36 % |
04-04-2025 14:15:00 Friday |
336.5 337.7 |
338.75 | 335.15 | 26001 |
| 87 | -4.5 -1.32 % |
04-04-2025 13:15:00 Friday |
341.4 336.9 |
342.35 | 336.35 | 22761 |
| 88 | -0.35 -0.1 % |
04-04-2025 12:15:00 Friday |
341.4 341.05 |
342.4 | 340.7 | 10443 |
| 89 | -0.45 -0.13 % |
04-04-2025 11:15:00 Friday |
341.5 341.05 |
342.45 | 340.4 | 16537 |
| 90 | 2.85 0.84 % |
04-04-2025 10:15:00 Friday |
338.7 341.55 |
342.7 | 337.25 | 29752 |
| 91 | -5 -1.45 % |
04-04-2025 09:15:00 Friday |
343.75 338.75 |
346.25 | 336.4 | 94067 |
| 92 | 0.1 0.03 % |
03-04-2025 15:15:00 Thursday |
345.4 345.5 |
346 | 344.5 | 23226 |
| 93 | 0.35 0.1 % |
03-04-2025 14:15:00 Thursday |
345.6 345.95 |
346.35 | 343.55 | 25609 |
| 94 | 0.6 0.17 % |
03-04-2025 13:15:00 Thursday |
345.3 345.9 |
349.4 | 344.8 | 29449 |
| 95 | 0.45 0.13 % |
03-04-2025 12:15:00 Thursday |
345 345.45 |
345.6 | 344.9 | 10415 |
| 96 | 0.55 0.16 % |
03-04-2025 11:15:00 Thursday |
344.6 345.15 |
345.75 | 344.6 | 18023 |
| 97 | -0.05 -0.01 % |
03-04-2025 10:15:00 Thursday |
344.9 344.85 |
346.35 | 344.15 | 37509 |
| 98 | 4.45 1.31 % |
03-04-2025 09:15:00 Thursday |
340.5 344.95 |
346.45 | 338.05 | 100358 |
| 99 | 1.05 0.31 % |
02-04-2025 15:15:00 Wednesday |
344 345.05 |
346.3 | 343.5 | 19640 |
| 100 | 0.15 0.04 % |
02-04-2025 14:15:00 Wednesday |
343.85 344 |
345.5 | 343.3 | 29970 |
| 101 | 0.5 0.15 % |
02-04-2025 13:15:00 Wednesday |
343.05 343.55 |
344.8 | 342.8 | 21931 |
| 102 | -1.85 -0.54 % |
02-04-2025 12:15:00 Wednesday |
344.45 342.6 |
345.2 | 341.4 | 55345 |
| 103 | -2.35 -0.68 % |
02-04-2025 11:15:00 Wednesday |
346.8 344.45 |
348.45 | 343.1 | 81719 |
| 104 | 10.95 3.26 % |
02-04-2025 10:15:00 Wednesday |
335.55 346.5 |
351.05 | 333.05 | 174623 |
| 105 | 4.2 1.27 % |
02-04-2025 09:15:00 Wednesday |
331.35 335.55 |
337 | 328.25 | 60471 |
| 106 | -2.95 -0.88 % |
01-04-2025 15:15:00 Tuesday |
334 331.05 |
334 | 329.5 | 17292 |
| 107 | -1.65 -0.49 % |
01-04-2025 14:15:00 Tuesday |
335.55 333.9 |
335.55 | 332.3 | 29556 |
| 108 | 0.35 0.1 % |
01-04-2025 13:15:00 Tuesday |
335.3 335.65 |
338 | 331.65 | 49193 |
| 109 | 6.6 2.01 % |
01-04-2025 12:15:00 Tuesday |
328.55 335.15 |
339.3 | 327.55 | 57080 |
| 110 | -1.45 -0.44 % |
01-04-2025 11:15:00 Tuesday |
329.55 328.1 |
330.5 | 326.65 | 9317 |
| 111 | -3.15 -0.95 % |
01-04-2025 10:15:00 Tuesday |
332.85 329.7 |
332.95 | 328.7 | 17675 |
| 112 | 3.3 1 % |
01-04-2025 09:15:00 Tuesday |
329.65 332.95 |
334.5 | 325.6 | 76162 |
| 113 | -0.3 -0.09 % |
28-03-2025 15:15:00 Friday |
330 329.7 |
332.35 | 328.2 | 28863 |
| 114 | -0.05 -0.02 % |
28-03-2025 14:15:00 Friday |
330 329.95 |
333.95 | 328.7 | 42378 |
| 115 | 1.1 0.33 % |
28-03-2025 13:15:00 Friday |
328.75 329.85 |
334.45 | 326.6 | 31043 |
| 116 | -10.9 -3.21 % |
28-03-2025 12:15:00 Friday |
339.9 329 |
339.9 | 329 | 49953 |
| 117 | -1.4 -0.41 % |
28-03-2025 11:15:00 Friday |
340.7 339.3 |
341.4 | 339.3 | 18647 |
| 118 | 0.7 0.21 % |
28-03-2025 10:15:00 Friday |
340.1 340.8 |
342.15 | 338.2 | 25344 |
| 119 | 3.75 1.12 % |
28-03-2025 09:15:00 Friday |
335.5 339.25 |
341.2 | 331.1 | 89980 |
| 120 | -9.7 -2.87 % |
27-03-2025 15:15:00 Thursday |
337.45 327.75 |
337.5 | 327.75 | 66152 |
| 121 | 10.95 3.36 % |
27-03-2025 14:15:00 Thursday |
326.3 337.25 |
340.75 | 326 | 153827 |
| 122 | 5.6 1.75 % |
27-03-2025 13:15:00 Thursday |
320.4 326 |
327.05 | 320.4 | 85431 |
| 123 | 1.25 0.39 % |
27-03-2025 12:15:00 Thursday |
319.3 320.55 |
320.8 | 317.75 | 26291 |
| 124 | -4.8 -1.48 % |
27-03-2025 11:15:00 Thursday |
323.6 318.8 |
324.95 | 318.45 | 43539 |
| 125 | 7.7 2.44 % |
27-03-2025 10:15:00 Thursday |
315.35 323.05 |
325 | 315 | 104493 |
| 126 | -9.6 -2.96 % |
27-03-2025 09:15:00 Thursday |
324.7 315.1 |
325.9 | 312.8 | 169675 |
| 127 | 0.45 0.14 % |
26-03-2025 15:15:00 Wednesday |
324.4 324.85 |
324.9 | 321.3 | 43003 |
| 128 | -0.35 -0.11 % |
26-03-2025 14:15:00 Wednesday |
324.75 324.4 |
326.45 | 324 | 78806 |
| 129 | -4.35 -1.32 % |
26-03-2025 13:15:00 Wednesday |
329.1 324.75 |
330.15 | 323.5 | 93126 |
| 130 | -0.8 -0.24 % |
26-03-2025 12:15:00 Wednesday |
329.8 329 |
332 | 328.8 | 89958 |
| 131 | -1.75 -0.53 % |
26-03-2025 11:15:00 Wednesday |
332 330.25 |
332.3 | 329.4 | 45033 |
| 132 | -2.7 -0.81 % |
26-03-2025 10:15:00 Wednesday |
334.4 331.7 |
335.05 | 331.3 | 52549 |
| 133 | 1.65 0.5 % |
26-03-2025 09:15:00 Wednesday |
332.35 334 |
335.95 | 326.6 | 204544 |
| 134 | -3.15 -0.93 % |
25-03-2025 15:15:00 Tuesday |
338.2 335.05 |
338.65 | 334.9 | 39761 |
| 135 | -7.6 -2.2 % |
25-03-2025 14:15:00 Tuesday |
345.8 338.2 |
345.9 | 331.95 | 121079 |
| 136 | 1.75 0.51 % |
25-03-2025 13:15:00 Tuesday |
344 345.75 |
345.85 | 343.65 | 15645 |
| 137 | -1.3 -0.38 % |
25-03-2025 12:15:00 Tuesday |
345.5 344.2 |
346.5 | 343.3 | 23172 |
| 138 | 2.15 0.63 % |
25-03-2025 11:15:00 Tuesday |
343.3 345.45 |
345.9 | 341.3 | 35270 |
| 139 | -0.35 -0.1 % |
25-03-2025 10:15:00 Tuesday |
343.8 343.45 |
345.65 | 342.55 | 43683 |
| 140 | -12.05 -3.39 % |
25-03-2025 09:15:00 Tuesday |
355.95 343.9 |
356 | 343.55 | 111654 |
| 141 | 1.05 0.3 % |
24-03-2025 15:15:00 Monday |
351.65 352.7 |
353.25 | 350.7 | 12478 |
| 142 | -1.8 -0.51 % |
24-03-2025 14:15:00 Monday |
353.5 351.7 |
353.5 | 350.9 | 18345 |
| 143 | -1.65 -0.47 % |
24-03-2025 13:15:00 Monday |
354.5 352.85 |
355.35 | 352.55 | 12218 |
| 144 | -0.4 -0.11 % |
24-03-2025 12:15:00 Monday |
354.9 354.5 |
355.5 | 354.05 | 7282 |
| 145 | 0.3 0.08 % |
24-03-2025 11:15:00 Monday |
354.65 354.95 |
355 | 353.65 | 14802 |
| 146 | -0.45 -0.13 % |
24-03-2025 10:15:00 Monday |
355.1 354.65 |
355.45 | 354.25 | 16409 |
| 147 | -2.55 -0.71 % |
24-03-2025 09:15:00 Monday |
357.55 355 |
357.65 | 350.35 | 85217 |
| 148 | -1.2 -0.34 % |
21-03-2025 15:15:00 Friday |
351.65 350.45 |
351.95 | 349.15 | 52102 |
| 149 | 2.2 0.63 % |
21-03-2025 14:15:00 Friday |
349.7 351.9 |
352.75 | 349.5 | 41962 |
| 150 | -0.1 -0.03 % |
21-03-2025 13:15:00 Friday |
350.15 350.05 |
350.5 | 348.65 | 39111 |
| 151 | -0.05 -0.01 % |
21-03-2025 12:15:00 Friday |
350.55 350.5 |
351.15 | 349.6 | 27000 |
| 152 | -0.65 -0.18 % |
21-03-2025 11:15:00 Friday |
351.65 351 |
351.85 | 350.15 | 25219 |
| 153 | 0.3 0.09 % |
21-03-2025 10:15:00 Friday |
351.4 351.7 |
352.2 | 350.85 | 33570 |
| 154 | -3.25 -0.92 % |
21-03-2025 09:15:00 Friday |
354.35 351.1 |
358.55 | 350.95 | 110662 |
| 155 | -0.6 -0.17 % |
20-03-2025 15:15:00 Thursday |
354.6 354 |
356.1 | 354 | 30741 |
| 156 | 5.45 1.56 % |
20-03-2025 14:15:00 Thursday |
349.3 354.75 |
355.45 | 349.3 | 93384 |
| 157 | -0.65 -0.19 % |
20-03-2025 13:15:00 Thursday |
350.2 349.55 |
350.2 | 349.05 | 33017 |
| 158 | 0.1 0.03 % |
20-03-2025 12:15:00 Thursday |
350.1 350.2 |
350.25 | 349.1 | 26610 |
| 159 | -0.35 -0.1 % |
20-03-2025 11:15:00 Thursday |
350.35 350 |
351 | 349.2 | 21294 |
| 160 | 0 0 % |
20-03-2025 10:15:00 Thursday |
350.55 350.55 |
351.9 | 348.9 | 43248 |
| 161 | -14.55 -3.99 % |
20-03-2025 09:15:00 Thursday |
364.8 350.25 |
366 | 348.25 | 184194 |
| 162 | 1.55 0.43 % |
19-03-2025 15:15:00 Wednesday |
360.45 362 |
362 | 359.5 | 35416 |
| 163 | 0.2 0.06 % |
19-03-2025 14:15:00 Wednesday |
360.2 360.4 |
363.4 | 360.2 | 64119 |
| 164 | -4.45 -1.22 % |
19-03-2025 13:15:00 Wednesday |
364.65 360.2 |
365.2 | 360.2 | 64227 |
| 165 | -2.75 -0.75 % |
19-03-2025 12:15:00 Wednesday |
368 365.25 |
369.1 | 364.5 | 55972 |
| 166 | 2.9 0.79 % |
19-03-2025 11:15:00 Wednesday |
365.1 368 |
369.2 | 365.05 | 48637 |
| 167 | 6.15 1.71 % |
19-03-2025 10:15:00 Wednesday |
358.95 365.1 |
368.7 | 358.6 | 132726 |
| 168 | 0.1 0.03 % |
19-03-2025 09:15:00 Wednesday |
358.5 358.6 |
360.5 | 352.4 | 137595 |
| 169 | -2 -0.56 % |
18-03-2025 15:15:00 Tuesday |
357 355 |
357 | 354.7 | 29788 |
| 170 | 1.7 0.48 % |
18-03-2025 14:15:00 Tuesday |
355.3 357 |
357.25 | 354.3 | 42247 |
| 171 | -0.3 -0.08 % |
18-03-2025 13:15:00 Tuesday |
356.2 355.9 |
356.7 | 354.8 | 8797 |
| 172 | 0.5 0.14 % |
18-03-2025 12:15:00 Tuesday |
355.5 356 |
356.5 | 354.7 | 9993 |
| 173 | -0.7 -0.2 % |
18-03-2025 11:15:00 Tuesday |
355.95 355.25 |
359 | 353.9 | 29967 |
| 174 | 1.4 0.39 % |
18-03-2025 10:15:00 Tuesday |
355.15 356.55 |
356.55 | 354.6 | 19247 |
| 175 | -1.4 -0.39 % |
18-03-2025 09:15:00 Tuesday |
356.5 355.1 |
358.4 | 353.1 | 51691 |
| 176 | 0.5 0.14 % |
17-03-2025 15:15:00 Monday |
354.65 355.15 |
355.3 | 353.9 | 11553 |
| 177 | 1.95 0.55 % |
17-03-2025 14:15:00 Monday |
353.05 355 |
355.8 | 352.85 | 49089 |
| 178 | 1.4 0.4 % |
17-03-2025 13:15:00 Monday |
351.65 353.05 |
355.1 | 351.25 | 33134 |
| 179 | -4.7 -1.32 % |
17-03-2025 12:15:00 Monday |
356.35 351.65 |
356.35 | 349.1 | 34956 |
| 180 | -0.1 -0.03 % |
17-03-2025 11:15:00 Monday |
356.35 356.25 |
357.8 | 355 | 22910 |
| 181 | -0.75 -0.21 % |
17-03-2025 10:15:00 Monday |
356.65 355.9 |
357.35 | 355.1 | 35381 |
| 182 | 3.3 0.93 % |
17-03-2025 09:15:00 Monday |
353.8 357.1 |
359.25 | 349.25 | 89491 |
| 183 | 3.15 0.89 % |
13-03-2025 15:15:00 Thursday |
352.85 356 |
356 | 352.7 | 18336 |
| 184 | 0.35 0.1 % |
13-03-2025 14:15:00 Thursday |
352.7 353.05 |
353.3 | 351.85 | 26895 |
| 185 | -0.5 -0.14 % |
13-03-2025 13:15:00 Thursday |
353.35 352.85 |
353.65 | 352.05 | 20881 |
| 186 | -3.35 -0.94 % |
13-03-2025 12:15:00 Thursday |
356.75 353.4 |
357.2 | 353 | 21845 |
| 187 | -0.05 -0.01 % |
13-03-2025 11:15:00 Thursday |
356.8 356.75 |
357.55 | 355.05 | 26245 |
| 188 | 6.7 1.91 % |
13-03-2025 10:15:00 Thursday |
350.3 357 |
357 | 350.3 | 45795 |
| 189 | -2.75 -0.78 % |
13-03-2025 09:15:00 Thursday |
353 350.25 |
354.15 | 343.9 | 63370 |
| 190 | -0.3 -0.09 % |
12-03-2025 15:15:00 Wednesday |
348.8 348.5 |
349 | 347.7 | 10755 |
| 191 | -1.85 -0.53 % |
12-03-2025 14:15:00 Wednesday |
350.85 349 |
351.1 | 348 | 24851 |
| 192 | 0.4 0.11 % |
12-03-2025 13:15:00 Wednesday |
349.85 350.25 |
351 | 349.3 | 15216 |
| 193 | -0.45 -0.13 % |
12-03-2025 12:15:00 Wednesday |
350.2 349.75 |
350.7 | 348 | 35419 |
| 194 | -1.55 -0.44 % |
12-03-2025 11:15:00 Wednesday |
352.25 350.7 |
352.75 | 348.15 | 36983 |
| 195 | 4.35 1.25 % |
12-03-2025 10:15:00 Wednesday |
347.95 352.3 |
352.95 | 347.15 | 46663 |
| 196 | -11.25 -3.14 % |
12-03-2025 09:15:00 Wednesday |
358.75 347.5 |
360.35 | 346.65 | 129477 |
| 197 | 1.55 0.44 % |
11-03-2025 15:15:00 Tuesday |
352.95 354.5 |
354.65 | 352.05 | 21196 |
| 198 | 0.55 0.16 % |
11-03-2025 14:15:00 Tuesday |
352 352.55 |
354.5 | 351.7 | 42583 |
| 199 | 0.35 0.1 % |
11-03-2025 13:15:00 Tuesday |
352 352.35 |
353.2 | 351.6 | 39306 |
| 200 | -0.15 -0.04 % |
11-03-2025 12:15:00 Tuesday |
352.3 352.15 |
352.55 | 351.35 | 16849 |
| 201 | -1 -0.28 % |
11-03-2025 11:15:00 Tuesday |
353.3 352.3 |
353.95 | 350.8 | 17835 |
| 202 | 1.75 0.5 % |
11-03-2025 10:15:00 Tuesday |
351.95 353.7 |
354.3 | 350.9 | 60369 |
| 203 | -3.55 -1 % |
11-03-2025 09:15:00 Tuesday |
355.5 351.95 |
355.5 | 347.3 | 162540 |
| 204 | -1.85 -0.51 % |
10-03-2025 15:15:00 Monday |
359.95 358.1 |
361.2 | 358.1 | 53686 |
| 205 | 2.25 0.63 % |
10-03-2025 14:15:00 Monday |
358 360.25 |
360.5 | 356.35 | 60211 |
| 206 | -1.4 -0.39 % |
10-03-2025 13:15:00 Monday |
359.4 358 |
359.75 | 356.05 | 52980 |
| 207 | -0.5 -0.14 % |
10-03-2025 12:15:00 Monday |
360.2 359.7 |
360.7 | 357.9 | 42507 |
| 208 | -1.55 -0.43 % |
10-03-2025 11:15:00 Monday |
361.75 360.2 |
362.6 | 359.35 | 72067 |
| 209 | -0.6 -0.17 % |
10-03-2025 10:15:00 Monday |
361.85 361.25 |
364.1 | 359.15 | 58869 |
| 210 | -6.05 -1.64 % |
10-03-2025 09:15:00 Monday |
368.25 362.2 |
368.25 | 354.05 | 215965 |
| 211 | 0.5 0.14 % |
07-03-2025 15:15:00 Friday |
360.5 361 |
361.5 | 360.1 | 68480 |
| 212 | 0.25 0.07 % |
07-03-2025 14:15:00 Friday |
360.2 360.45 |
361.45 | 360 | 36224 |
| 213 | -0.5 -0.14 % |
07-03-2025 13:15:00 Friday |
361.1 360.6 |
361.55 | 359.65 | 66912 |
| 214 | -1.55 -0.43 % |
07-03-2025 12:15:00 Friday |
362.75 361.2 |
362.9 | 359.45 | 124298 |
| 215 | -0.75 -0.21 % |
07-03-2025 11:15:00 Friday |
363.75 363 |
368.6 | 362.45 | 98058 |
| 216 | 5 1.4 % |
07-03-2025 10:15:00 Friday |
358.3 363.3 |
365.55 | 357.5 | 94389 |
| 217 | -1.65 -0.46 % |
07-03-2025 09:15:00 Friday |
359.95 358.3 |
361.65 | 353.85 | 213501 |
| 218 | 0.35 0.1 % |
06-03-2025 15:15:00 Thursday |
362.5 362.85 |
362.95 | 362 | 45713 |
| 219 | 0.3 0.08 % |
06-03-2025 14:15:00 Thursday |
362.15 362.45 |
364.4 | 362.05 | 100475 |
| 220 | 0.4 0.11 % |
06-03-2025 13:15:00 Thursday |
362.3 362.7 |
363.65 | 361.5 | 33299 |
| 221 | 0.85 0.24 % |
06-03-2025 12:15:00 Thursday |
361.7 362.55 |
362.95 | 361.5 | 17391 |
| 222 | -2.35 -0.65 % |
06-03-2025 11:15:00 Thursday |
364.3 361.95 |
364.3 | 360.65 | 28077 |
| 223 | -2.3 -0.63 % |
06-03-2025 10:15:00 Thursday |
366.45 364.15 |
366.9 | 361.05 | 94431 |
| 224 | 5.5 1.52 % |
06-03-2025 09:15:00 Thursday |
360.95 366.45 |
377.25 | 359.5 | 444955 |
| 225 | 0.75 0.21 % |
05-03-2025 15:15:00 Wednesday |
358.25 359 |
360 | 357.6 | 42522 |
| 226 | 2.6 0.73 % |
05-03-2025 14:15:00 Wednesday |
355.65 358.25 |
359.35 | 354.1 | 73700 |
| 227 | 0 0 % |
05-03-2025 13:15:00 Wednesday |
355.5 355.5 |
357.3 | 354 | 62969 |
| 228 | 0.55 0.15 % |
05-03-2025 12:15:00 Wednesday |
354.9 355.45 |
356.45 | 352.8 | 78804 |
| 229 | -0.35 -0.1 % |
05-03-2025 11:15:00 Wednesday |
355.25 354.9 |
356.8 | 354.2 | 105741 |
| 230 | 6.75 1.94 % |
05-03-2025 10:15:00 Wednesday |
348.25 355 |
355.95 | 347.7 | 177664 |
| 231 | 2.75 0.8 % |
05-03-2025 09:15:00 Wednesday |
345.5 348.25 |
354 | 343.75 | 379171 |
| 232 | 2.1 0.6 % |
04-03-2025 15:15:00 Tuesday |
348.85 350.95 |
354.6 | 348.85 | 147241 |
| 233 | 0.4 0.11 % |
04-03-2025 14:15:00 Tuesday |
348.4 348.8 |
351.75 | 348 | 146264 |
| 234 | 0.6 0.17 % |
04-03-2025 13:15:00 Tuesday |
347.55 348.15 |
351.6 | 346.2 | 184225 |
| 235 | 5.6 1.64 % |
04-03-2025 12:15:00 Tuesday |
341.55 347.15 |
348.3 | 340.55 | 181232 |
| 236 | -0.4 -0.12 % |
04-03-2025 11:15:00 Tuesday |
341.8 341.4 |
342.85 | 339.85 | 79444 |
| 237 | -3.05 -0.88 % |
04-03-2025 10:15:00 Tuesday |
344.65 341.6 |
348.5 | 340 | 189451 |
| 238 | 21.65 6.71 % |
04-03-2025 09:15:00 Tuesday |
322.7 344.35 |
345.6 | 322.5 | 434467 |
| 239 | -0.9 -0.28 % |
03-03-2025 15:15:00 Monday |
326.9 326 |
326.95 | 324.6 | 52898 |
| 240 | -1.45 -0.44 % |
03-03-2025 14:15:00 Monday |
328.5 327.05 |
329.85 | 326.55 | 75779 |
| 241 | 3.55 1.09 % |
03-03-2025 13:15:00 Monday |
325 328.55 |
329.8 | 321.2 | 105285 |
| 242 | 0.4 0.12 % |
03-03-2025 12:15:00 Monday |
324.55 324.95 |
325.4 | 322.2 | 87656 |
| 243 | 2.75 0.85 % |
03-03-2025 11:15:00 Monday |
322.15 324.9 |
324.9 | 320.75 | 169038 |
| 244 | 2.2 0.69 % |
03-03-2025 10:15:00 Monday |
320.25 322.45 |
323.95 | 317.15 | 215867 |
| 245 | -23.2 -6.75 % |
03-03-2025 09:15:00 Monday |
343.65 320.45 |
343.65 | 319.3 | 277072 |
| 246 | 0.6 0.18 % |
28-02-2025 15:15:00 Friday |
334.85 335.45 |
336.95 | 333.75 | 29070 |
| 247 | 1.7 0.51 % |
28-02-2025 14:15:00 Friday |
333.2 334.9 |
335.75 | 331.2 | 47685 |
| 248 | -0.2 -0.06 % |
28-02-2025 13:15:00 Friday |
332.95 332.75 |
334.4 | 331.3 | 43154 |
| 249 | -2.45 -0.73 % |
28-02-2025 12:15:00 Friday |
335.15 332.7 |
335.5 | 331.1 | 60596 |
| 250 | -2.7 -0.8 % |
28-02-2025 11:15:00 Friday |
337.7 335 |
337.95 | 334.5 | 28093 |
| 251 | -10.5 -3.02 % |
28-02-2025 10:15:00 Friday |
348 337.5 |
354.45 | 337.5 | 110447 |
| 252 | 6.5 1.9 % |
28-02-2025 09:15:00 Friday |
341.6 348.1 |
353.5 | 339.1 | 176166 |
| 253 | -3 -0.87 % |
27-02-2025 15:15:00 Thursday |
345 342 |
345.25 | 342 | 30975 |
| 254 | -3.2 -0.92 % |
27-02-2025 14:15:00 Thursday |
348.15 344.95 |
349.2 | 343.5 | 32822 |
| 255 | -1.45 -0.42 % |
27-02-2025 13:15:00 Thursday |
349.1 347.65 |
349.5 | 347.1 | 13594 |
| 256 | -2.45 -0.7 % |
27-02-2025 12:15:00 Thursday |
351.5 349.05 |
351.9 | 349 | 14029 |
| 257 | 2.35 0.67 % |
27-02-2025 11:15:00 Thursday |
349.35 351.7 |
352.8 | 349.25 | 27886 |
| 258 | 0.25 0.07 % |
27-02-2025 10:15:00 Thursday |
349.5 349.75 |
351 | 347.65 | 32311 |
| 259 | -12.6 -3.47 % |
27-02-2025 09:15:00 Thursday |
362.8 350.2 |
362.8 | 345.85 | 152476 |
| 260 | -0.8 -0.23 % |
25-02-2025 15:15:00 Tuesday |
355.2 354.4 |
355.8 | 350 | 88382 |
| 261 | -2.2 -0.62 % |
25-02-2025 14:15:00 Tuesday |
357.25 355.05 |
357.5 | 354.7 | 101593 |
| 262 | 0.3 0.08 % |
25-02-2025 13:15:00 Tuesday |
356.55 356.85 |
357.7 | 355.1 | 40689 |
| 263 | 0.95 0.27 % |
25-02-2025 12:15:00 Tuesday |
355.7 356.65 |
358.6 | 355.55 | 35579 |
| 264 | -0.55 -0.15 % |
25-02-2025 11:15:00 Tuesday |
356.25 355.7 |
358.8 | 355.5 | 93389 |
| 265 | -1.2 -0.34 % |
25-02-2025 10:15:00 Tuesday |
357.3 356.1 |
357.3 | 350.75 | 126204 |
| 266 | -5.95 -1.64 % |
25-02-2025 09:15:00 Tuesday |
363.45 357.5 |
364 | 354.25 | 163689 |
| 267 | -1.75 -0.48 % |
24-02-2025 15:15:00 Monday |
364.5 362.75 |
366.25 | 362.65 | 52547 |
| 268 | 2.35 0.65 % |
24-02-2025 14:15:00 Monday |
362.4 364.75 |
367 | 360.6 | 87671 |
| 269 | -1.55 -0.43 % |
24-02-2025 13:15:00 Monday |
363.65 362.1 |
364.5 | 359.5 | 105934 |
| 270 | 2.9 0.8 % |
24-02-2025 12:15:00 Monday |
361 363.9 |
366.4 | 360.95 | 117750 |
| 271 | 2.25 0.63 % |
24-02-2025 11:15:00 Monday |
358.4 360.65 |
362.65 | 356.65 | 109874 |
| 272 | 0.45 0.13 % |
24-02-2025 10:15:00 Monday |
358.45 358.9 |
360.9 | 355 | 112930 |
| 273 | 3.7 1.04 % |
24-02-2025 09:15:00 Monday |
354.65 358.35 |
359.7 | 348.3 | 266723 |
| 274 | -2.85 -0.79 % |
21-02-2025 15:15:00 Friday |
362.8 359.95 |
362.8 | 359.3 | 37963 |
| 275 | -2 -0.55 % |
21-02-2025 14:15:00 Friday |
364.85 362.85 |
364.85 | 359.5 | 104298 |
| 276 | -5.35 -1.45 % |
21-02-2025 13:15:00 Friday |
369.55 364.2 |
370.75 | 360.7 | 144348 |
| 277 | 3.45 0.94 % |
21-02-2025 12:15:00 Friday |
366.15 369.6 |
372.5 | 365.45 | 105787 |
| 278 | 0.05 0.01 % |
21-02-2025 11:15:00 Friday |
365.45 365.5 |
370.05 | 364.85 | 77473 |
| 279 | 10.75 3.03 % |
21-02-2025 10:15:00 Friday |
354.9 365.65 |
368.25 | 354 | 307915 |
| 280 | -16.5 -4.44 % |
21-02-2025 09:15:00 Friday |
371.4 354.9 |
375 | 354.05 | 391549 |
| 281 | -2.75 -0.73 % |
20-02-2025 15:15:00 Thursday |
374.45 371.7 |
374.5 | 370.55 | 53298 |
| 282 | -0.5 -0.13 % |
20-02-2025 14:15:00 Thursday |
375.3 374.8 |
375.75 | 373.05 | 54507 |
| 283 | -1 -0.27 % |
20-02-2025 13:15:00 Thursday |
376 375 |
377.75 | 374 | 64033 |
| 284 | 2.9 0.78 % |
20-02-2025 12:15:00 Thursday |
373.55 376.45 |
376.75 | 371.6 | 89217 |
| 285 | -4.35 -1.15 % |
20-02-2025 11:15:00 Thursday |
378.2 373.85 |
379.5 | 373.45 | 84337 |
| 286 | -1.95 -0.51 % |
20-02-2025 10:15:00 Thursday |
379.8 377.85 |
382.6 | 376.55 | 169871 |
| 287 | 12.95 3.53 % |
20-02-2025 09:15:00 Thursday |
366.8 379.75 |
386.8 | 366.8 | 420392 |
| 288 | -4.6 -1.22 % |
19-02-2025 15:15:00 Wednesday |
378.6 374 |
380 | 372 | 174717 |
| 289 | -3.7 -0.97 % |
19-02-2025 14:15:00 Wednesday |
382.35 378.65 |
383.75 | 371.35 | 701422 |
| 290 | 9.6 2.57 % |
19-02-2025 13:15:00 Wednesday |
372.95 382.55 |
383.4 | 372.4 | 361956 |
| 291 | 2.5 0.67 % |
19-02-2025 12:15:00 Wednesday |
370.45 372.95 |
374.2 | 370.1 | 228648 |
| 292 | 1.35 0.37 % |
19-02-2025 11:15:00 Wednesday |
368.7 370.05 |
371.3 | 365.65 | 375367 |
| 293 | 3.9 1.07 % |
19-02-2025 10:15:00 Wednesday |
364.8 368.7 |
370.9 | 363.95 | 337973 |
| 294 | 19.75 5.73 % |
19-02-2025 09:15:00 Wednesday |
344.85 364.6 |
365.35 | 340 | 462344 |
| 295 | -0.6 -0.17 % |
18-02-2025 15:15:00 Tuesday |
348.05 347.45 |
348.9 | 346.85 | 101907 |
| 296 | 2.1 0.61 % |
18-02-2025 14:15:00 Tuesday |
345.55 347.65 |
349.2 | 342.7 | 169014 |
| 297 | 1.65 0.48 % |
18-02-2025 13:15:00 Tuesday |
344.05 345.7 |
346.8 | 343.95 | 97266 |
| 298 | 4.5 1.32 % |
18-02-2025 12:15:00 Tuesday |
339.9 344.4 |
345.8 | 338.85 | 132927 |
| 299 | 2.6 0.77 % |
18-02-2025 11:15:00 Tuesday |
337.6 340.2 |
343.05 | 336.75 | 158814 |
| 300 | 4.55 1.37 % |
18-02-2025 10:15:00 Tuesday |
333.15 337.7 |
338.5 | 331.75 | 132921 |
| 301 | -9.25 -2.71 % |
18-02-2025 09:15:00 Tuesday |
341.85 332.6 |
341.9 | 328.5 | 391792 |
| 302 | -0.5 -0.15 % |
17-02-2025 15:15:00 Monday |
338.65 338.15 |
339.55 | 336.85 | 41169 |
| 303 | -0.6 -0.18 % |
17-02-2025 14:15:00 Monday |
338.95 338.35 |
340.7 | 337.25 | 63147 |
| 304 | 0.4 0.12 % |
17-02-2025 13:15:00 Monday |
338.35 338.75 |
343.6 | 337.45 | 52019 |
| 305 | -2.15 -0.63 % |
17-02-2025 12:15:00 Monday |
340.45 338.3 |
341.15 | 336.4 | 58039 |
| 306 | 3.75 1.11 % |
17-02-2025 11:15:00 Monday |
336.45 340.2 |
343 | 335.8 | 68275 |
| 307 | -6 -1.75 % |
17-02-2025 10:15:00 Monday |
342.85 336.85 |
350.6 | 333.95 | 126627 |
| 308 | 5 1.48 % |
17-02-2025 09:15:00 Monday |
337.85 342.85 |
354.75 | 333.5 | 442229 |
| 309 | -1.35 -0.39 % |
14-02-2025 15:15:00 Friday |
342.65 341.3 |
344.45 | 340.55 | 126604 |
| 310 | 15 4.57 % |
14-02-2025 14:15:00 Friday |
328 343 |
343.5 | 327.45 | 368916 |
| 311 | -5.9 -1.77 % |
14-02-2025 13:15:00 Friday |
334.05 328.15 |
335.1 | 326 | 209508 |
| 312 | 0.5 0.15 % |
14-02-2025 12:15:00 Friday |
333.5 334 |
336.45 | 331.2 | 131757 |
| 313 | 1.35 0.41 % |
14-02-2025 11:15:00 Friday |
332.45 333.8 |
334.55 | 329 | 196486 |
| 314 | -5.2 -1.54 % |
14-02-2025 10:15:00 Friday |
337.5 332.3 |
339.85 | 330.15 | 278609 |
| 315 | -26.5 -7.28 % |
14-02-2025 09:15:00 Friday |
364 337.5 |
364 | 335.95 | 471147 |
| 316 | -5.3 -1.45 % |
13-02-2025 15:15:00 Thursday |
366.3 361 |
368.85 | 359.6 | 174308 |
| 317 | 6.4 1.78 % |
13-02-2025 14:15:00 Thursday |
359.9 366.3 |
367 | 358.7 | 359582 |
| 318 | -0.85 -0.24 % |
13-02-2025 13:15:00 Thursday |
360.75 359.9 |
361.6 | 357.35 | 150692 |
| 319 | -0.15 -0.04 % |
13-02-2025 12:15:00 Thursday |
361.2 361.05 |
362.4 | 359.55 | 108621 |
| 320 | -1.35 -0.37 % |
13-02-2025 11:15:00 Thursday |
362.35 361 |
365 | 360 | 234199 |
| 321 | 7.85 2.21 % |
13-02-2025 10:15:00 Thursday |
354.5 362.35 |
362.7 | 353.9 | 263755 |
| 322 | 6.8 1.95 % |
13-02-2025 09:15:00 Thursday |
348 354.8 |
356.6 | 343.25 | 430184 |
| 323 | 1.25 0.37 % |
12-02-2025 15:15:00 Wednesday |
340.75 342 |
342.1 | 340.05 | 70851 |
| 324 | -0.35 -0.1 % |
12-02-2025 14:15:00 Wednesday |
341.35 341 |
343.9 | 339.75 | 168265 |
| 325 | -5.85 -1.69 % |
12-02-2025 13:15:00 Wednesday |
347 341.15 |
347 | 340 | 147743 |
| 326 | 2.55 0.74 % |
12-02-2025 12:15:00 Wednesday |
344.45 347 |
348 | 341.2 | 154970 |
| 327 | 6.95 2.06 % |
12-02-2025 11:15:00 Wednesday |
337.5 344.45 |
352.35 | 335.45 | 493478 |
| 328 | 6.75 2.04 % |
12-02-2025 10:15:00 Wednesday |
330.75 337.5 |
338 | 327.85 | 357499 |
| 329 | -4.5 -1.34 % |
12-02-2025 09:15:00 Wednesday |
335.3 330.8 |
343.85 | 326.1 | 894246 |
| 330 | 2.45 0.73 % |
11-02-2025 15:15:00 Tuesday |
334.05 336.5 |
336.5 | 330.2 | 189775 |
| 331 | -8.8 -2.57 % |
11-02-2025 14:15:00 Tuesday |
342.8 334 |
342.95 | 334 | 358242 |
| 332 | 0.8 0.23 % |
11-02-2025 13:15:00 Tuesday |
342 342.8 |
344.95 | 341.7 | 167047 |
| 333 | 2.3 0.68 % |
11-02-2025 12:15:00 Tuesday |
339.7 342 |
345.35 | 339 | 230995 |
| 334 | -4 -1.16 % |
11-02-2025 11:15:00 Tuesday |
343.5 339.5 |
344.75 | 338.25 | 222504 |
| 335 | -8.5 -2.41 % |
11-02-2025 10:15:00 Tuesday |
352 343.5 |
353.05 | 341.3 | 275095 |
| 336 | -15.95 -4.33 % |
11-02-2025 09:15:00 Tuesday |
368.1 352.15 |
370 | 351.45 | 382901 |
| 337 | 0.2 0.06 % |
10-02-2025 15:15:00 Monday |
362.25 362.45 |
362.75 | 360.3 | 59462 |
| 338 | 0.55 0.15 % |
10-02-2025 14:15:00 Monday |
361.75 362.3 |
363.8 | 360.5 | 178808 |
| 339 | -5.3 -1.44 % |
10-02-2025 13:15:00 Monday |
367.2 361.9 |
367.65 | 361.1 | 140389 |
| 340 | 3.65 1 % |
10-02-2025 12:15:00 Monday |
364 367.65 |
370.3 | 362.45 | 136477 |
| 341 | 4.05 1.12 % |
10-02-2025 11:15:00 Monday |
360.2 364.25 |
371.6 | 360 | 287142 |
| 342 | -1.6 -0.44 % |
10-02-2025 10:15:00 Monday |
361.55 359.95 |
363 | 359.2 | 189686 |
| 343 | -16.9 -4.46 % |
10-02-2025 09:15:00 Monday |
378.85 361.95 |
378.85 | 359 | 576837 |
| 344 | 0.15 0.04 % |
07-02-2025 15:15:00 Friday |
380.85 381 |
382.7 | 380 | 87732 |
| 345 | -0.3 -0.08 % |
07-02-2025 14:15:00 Friday |
380.95 380.65 |
382.45 | 376.25 | 209429 |
| 346 | 2.15 0.57 % |
07-02-2025 13:15:00 Friday |
379 381.15 |
384.7 | 378.45 | 208089 |
| 347 | 0.85 0.22 % |
07-02-2025 12:15:00 Friday |
378.15 379 |
379 | 374.8 | 175887 |
| 348 | -7.8 -2.02 % |
07-02-2025 11:15:00 Friday |
385.95 378.15 |
386.25 | 376.55 | 180733 |
| 349 | 0.8 0.21 % |
07-02-2025 10:15:00 Friday |
384.9 385.7 |
386.5 | 381.25 | 125486 |
| 350 | -10.65 -2.7 % |
07-02-2025 09:15:00 Friday |
395.1 384.45 |
397.65 | 379.2 | 556906 |
| 351 | 5.4 1.39 % |
06-02-2025 15:15:00 Thursday |
389.1 394.5 |
394.5 | 386.4 | 211651 |
| 352 | -5.8 -1.47 % |
06-02-2025 14:15:00 Thursday |
395.35 389.55 |
396.9 | 388.05 | 259913 |
| 353 | 0.2 0.05 % |
06-02-2025 13:15:00 Thursday |
395 395.2 |
396.2 | 394.25 | 73826 |
| 354 | -1.2 -0.3 % |
06-02-2025 12:15:00 Thursday |
396 394.8 |
396.6 | 393.1 | 134390 |
| 355 | -3.55 -0.89 % |
06-02-2025 11:15:00 Thursday |
399.55 396 |
401.5 | 395 | 195526 |
| 356 | -4 -0.99 % |
06-02-2025 10:15:00 Thursday |
403.75 399.75 |
405.1 | 398 | 285846 |
| 357 | 15.85 4.09 % |
06-02-2025 09:15:00 Thursday |
387.95 403.8 |
410.75 | 387 | 1213560 |
| 358 | 0.1 0.02 % |
05-02-2025 15:15:00 Wednesday |
418.9 419 |
419.7 | 416 | 49394 |
| 359 | -2.15 -0.51 % |
05-02-2025 14:15:00 Wednesday |
420.5 418.35 |
421.7 | 417.2 | 49063 |
| 360 | -2.1 -0.5 % |
05-02-2025 13:15:00 Wednesday |
423.15 421.05 |
428.3 | 419.35 | 99335 |
| 361 | 1.6 0.38 % |
05-02-2025 12:15:00 Wednesday |
421.6 423.2 |
423.9 | 421.2 | 45072 |
| 362 | 1.8 0.43 % |
05-02-2025 11:15:00 Wednesday |
419.35 421.15 |
423.8 | 419 | 1577533 |
| 363 | 1.75 0.42 % |
05-02-2025 10:15:00 Wednesday |
417.6 419.35 |
420.6 | 414.75 | 65574 |
| 364 | -10.05 -2.35 % |
05-02-2025 09:15:00 Wednesday |
427.95 417.9 |
430.85 | 415.05 | 246887 |
| 365 | -2.5 -0.57 % |
04-02-2025 15:15:00 Tuesday |
435.3 432.8 |
435.3 | 431.9 | 62939 |
| 366 | 2.75 0.64 % |
04-02-2025 14:15:00 Tuesday |
432.75 435.5 |
436.45 | 431.65 | 62999 |
| 367 | 1.15 0.27 % |
04-02-2025 13:15:00 Tuesday |
431.85 433 |
434.35 | 430.7 | 105724 |
| 368 | -3.05 -0.7 % |
04-02-2025 12:15:00 Tuesday |
434.95 431.9 |
435.2 | 428.5 | 64750 |
| 369 | -4.7 -1.07 % |
04-02-2025 11:15:00 Tuesday |
439.6 434.9 |
440.15 | 432.25 | 224643 |
| 370 | 0.4 0.09 % |
04-02-2025 10:15:00 Tuesday |
439.05 439.45 |
440.55 | 437.05 | 35078 |
| 371 | -16.65 -3.66 % |
04-02-2025 09:15:00 Tuesday |
455.35 438.7 |
457.7 | 437.15 | 247609 |
| 372 | -2.4 -0.52 % |
03-02-2025 15:15:00 Monday |
459.4 457 |
460.1 | 454.75 | 45675 |
| 373 | 6.8 1.5 % |
03-02-2025 14:15:00 Monday |
452.2 459 |
463.5 | 450 | 122586 |
| 374 | 2.5 0.56 % |
03-02-2025 13:15:00 Monday |
448.9 451.4 |
453.7 | 445.55 | 30492 |
| 375 | -4.15 -0.92 % |
03-02-2025 12:15:00 Monday |
453.05 448.9 |
456.95 | 445.9 | 67717 |
| 376 | -0.1 -0.02 % |
03-02-2025 11:15:00 Monday |
453.55 453.45 |
458.5 | 450.3 | 64539 |
| 377 | 17.3 3.96 % |
03-02-2025 10:15:00 Monday |
436.85 454.15 |
454.5 | 435.05 | 101869 |
| 378 | 3.15 0.73 % |
03-02-2025 09:15:00 Monday |
433 436.15 |
438.15 | 421.6 | 94505 |
| 379 | 0.45 0.1 % |
01-02-2025 15:15:00 Saturday |
433.55 434 |
435.35 | 431.85 | 59005 |
| 380 | -9.5 -2.14 % |
01-02-2025 14:15:00 Saturday |
443.6 434.1 |
454.25 | 434 | 256338 |
| 381 | 12.55 2.91 % |
01-02-2025 13:15:00 Saturday |
431 443.55 |
458.35 | 430.25 | 343905 |
| 382 | 15.85 3.82 % |
01-02-2025 12:15:00 Saturday |
415.2 431.05 |
438.85 | 414 | 245798 |
| 383 | -1.25 -0.3 % |
01-02-2025 11:15:00 Saturday |
416.85 415.6 |
420.75 | 407.25 | 84940 |
| 384 | -1.5 -0.36 % |
01-02-2025 10:15:00 Saturday |
418.9 417.4 |
421.55 | 415.45 | 45585 |
| 385 | -1.8 -0.43 % |
01-02-2025 09:15:00 Saturday |
420.4 418.6 |
424.7 | 418.3 | 98733 |
| 386 | 1.3 0.31 % |
31-01-2025 15:15:00 Friday |
415.7 417 |
422.05 | 415.5 | 50539 |
| 387 | 3.65 0.88 % |
31-01-2025 14:15:00 Friday |
412.45 416.1 |
418.55 | 410.8 | 144378 |
| 388 | 0.95 0.23 % |
31-01-2025 13:15:00 Friday |
411.7 412.65 |
414.8 | 411.3 | 30457 |
| 389 | -4.3 -1.03 % |
31-01-2025 12:15:00 Friday |
415.95 411.65 |
416.35 | 411.65 | 28547 |
| 390 | 0.15 0.04 % |
31-01-2025 11:15:00 Friday |
415.8 415.95 |
420.2 | 414.3 | 37541 |
| 391 | 0.55 0.13 % |
31-01-2025 10:15:00 Friday |
415.7 416.25 |
418.5 | 414.05 | 56240 |
| 392 | 3.2 0.78 % |
31-01-2025 09:15:00 Friday |
412.7 415.9 |
416 | 408.55 | 144127 |
| 393 | 2.5 0.62 % |
30-01-2025 15:15:00 Thursday |
403.95 406.45 |
408.2 | 403.35 | 77357 |
| 394 | 1.15 0.29 % |
30-01-2025 14:15:00 Thursday |
402.8 403.95 |
406.55 | 402.3 | 89943 |
| 395 | -7.05 -1.72 % |
30-01-2025 13:15:00 Thursday |
410.05 403 |
410.35 | 402.6 | 95895 |
| 396 | -0.35 -0.09 % |
30-01-2025 12:15:00 Thursday |
410.35 410 |
411.1 | 408.4 | 56482 |
| 397 | -7.4 -1.77 % |
30-01-2025 11:15:00 Thursday |
417.9 410.5 |
417.95 | 409.4 | 65006 |
| 398 | -7.65 -1.8 % |
30-01-2025 10:15:00 Thursday |
425.7 418.05 |
426.4 | 417 | 105480 |
| 399 | -1.45 -0.34 % |
30-01-2025 09:15:00 Thursday |
427 425.55 |
428.7 | 417.45 | 137013 |
| 400 | -0.7 -0.16 % |
29-01-2025 15:15:00 Wednesday |
429.7 429 |
430.45 | 426.7 | 22515 |
| 401 | 13.95 3.36 % |
29-01-2025 14:15:00 Wednesday |
415.05 429 |
429 | 411.05 | 95241 |
| 402 | 0.2 0.05 % |
29-01-2025 13:15:00 Wednesday |
414.65 414.85 |
417.4 | 414.05 | 21965 |
| 403 | -2.85 -0.68 % |
29-01-2025 12:15:00 Wednesday |
417.75 414.9 |
417.95 | 411.05 | 33804 |
| 404 | -2 -0.48 % |
29-01-2025 11:15:00 Wednesday |
419.8 417.8 |
421.85 | 417.55 | 42639 |
| 405 | -1.2 -0.28 % |
29-01-2025 10:15:00 Wednesday |
421.95 420.75 |
422.95 | 415.4 | 92768 |
| 406 | 8.85 2.14 % |
29-01-2025 09:15:00 Wednesday |
414.3 423.15 |
427 | 407.05 | 127314 |
| 407 | 0.6 0.15 % |
28-01-2025 15:15:00 Tuesday |
410.4 411 |
411 | 407.8 | 21415 |
| 408 | 0.25 0.06 % |
28-01-2025 14:15:00 Tuesday |
409.9 410.15 |
414.15 | 407.8 | 212764 |
| 409 | 3.25 0.8 % |
28-01-2025 13:15:00 Tuesday |
407 410.25 |
410.6 | 403.15 | 66267 |
| 410 | 6.55 1.63 % |
28-01-2025 12:15:00 Tuesday |
401 407.55 |
410.8 | 401 | 87703 |
| 411 | 8.85 2.26 % |
28-01-2025 11:15:00 Tuesday |
392.45 401.3 |
402.65 | 389.65 | 154208 |
| 412 | -6.9 -1.73 % |
28-01-2025 10:15:00 Tuesday |
398.45 391.55 |
399.3 | 389.25 | 98543 |
| 413 | -14.7 -3.57 % |
28-01-2025 09:15:00 Tuesday |
412.05 397.35 |
420.25 | 396.45 | 185897 |
| 414 | -2.85 -0.69 % |
27-01-2025 15:15:00 Monday |
412 409.15 |
412 | 403.3 | 74465 |
| 415 | 1.75 0.43 % |
27-01-2025 14:15:00 Monday |
410.35 412.1 |
415.3 | 408.4 | 177347 |
| 416 | -6.1 -1.47 % |
27-01-2025 13:15:00 Monday |
416.3 410.2 |
416.3 | 406.65 | 93320 |
| 417 | -3.15 -0.75 % |
27-01-2025 12:15:00 Monday |
419 415.85 |
419.85 | 415.1 | 63996 |
| 418 | -4.8 -1.13 % |
27-01-2025 11:15:00 Monday |
423.85 419.05 |
425.2 | 418.5 | 29870 |
| 419 | 1.7 0.4 % |
27-01-2025 10:15:00 Monday |
421.9 423.6 |
423.9 | 419.25 | 33086 |
| 420 | -23 -5.17 % |
27-01-2025 09:15:00 Monday |
444.5 421.5 |
444.5 | 419.6 | 109952 |
| 421 | -1.45 -0.32 % |
24-01-2025 15:15:00 Friday |
448.45 447 |
448.45 | 445.25 | 30420 |
| 422 | 1 0.22 % |
24-01-2025 14:15:00 Friday |
446.45 447.45 |
455.6 | 443.25 | 113590 |
| 423 | -1.15 -0.26 % |
24-01-2025 13:15:00 Friday |
448.35 447.2 |
449.45 | 445.55 | 53085 |
| 424 | -3.55 -0.79 % |
24-01-2025 12:15:00 Friday |
452.1 448.55 |
452.35 | 444.85 | 87086 |
| 425 | 1.15 0.25 % |
24-01-2025 11:15:00 Friday |
451 452.15 |
461.95 | 450.4 | 133786 |
| 426 | 8.45 1.91 % |
24-01-2025 10:15:00 Friday |
442.25 450.7 |
454.9 | 441 | 101428 |
| 427 | -20.65 -4.46 % |
24-01-2025 09:15:00 Friday |
462.5 441.85 |
464.9 | 441.45 | 145412 |
| 428 | 3.85 0.84 % |
23-01-2025 15:15:00 Thursday |
459.15 463 |
465 | 459.15 | 47820 |
| 429 | 3.35 0.74 % |
23-01-2025 14:15:00 Thursday |
455.7 459.05 |
463.55 | 454.75 | 89613 |
| 430 | -0.4 -0.09 % |
23-01-2025 13:15:00 Thursday |
456.1 455.7 |
457.5 | 454.9 | 14674 |
| 431 | 0.4 0.09 % |
23-01-2025 12:15:00 Thursday |
455.7 456.1 |
456.7 | 448.35 | 41815 |
| 432 | 3.7 0.82 % |
23-01-2025 11:15:00 Thursday |
452 455.7 |
458.05 | 451.55 | 30848 |
| 433 | 2.35 0.52 % |
23-01-2025 10:15:00 Thursday |
450.35 452.7 |
454.9 | 449.5 | 46830 |
| 434 | 14.7 3.37 % |
23-01-2025 09:15:00 Thursday |
435.6 450.3 |
452.5 | 434 | 110465 |
| 435 | 2.05 0.47 % |
22-01-2025 15:15:00 Wednesday |
432.95 435 |
439.35 | 431.5 | 51832 |
| 436 | 15.45 3.7 % |
22-01-2025 14:15:00 Wednesday |
417.5 432.95 |
436.15 | 415.9 | 153800 |
| 437 | 1.85 0.44 % |
22-01-2025 13:15:00 Wednesday |
415.8 417.65 |
422.95 | 414.05 | 55409 |
| 438 | -9 -2.12 % |
22-01-2025 12:15:00 Wednesday |
424.5 415.5 |
425.25 | 413.5 | 57975 |
| 439 | 0.2 0.05 % |
22-01-2025 11:15:00 Wednesday |
424.05 424.25 |
438.2 | 423.2 | 50257 |
| 440 | -3.9 -0.91 % |
22-01-2025 10:15:00 Wednesday |
428 424.1 |
430.2 | 423.2 | 31857 |
| 441 | -18.55 -4.15 % |
22-01-2025 09:15:00 Wednesday |
447 428.45 |
447 | 424.65 | 115279 |
| 442 | 0.45 0.1 % |
21-01-2025 15:15:00 Tuesday |
439.55 440 |
443.3 | 439.3 | 23513 |
| 443 | -3.45 -0.78 % |
21-01-2025 14:15:00 Tuesday |
443 439.55 |
444.2 | 439 | 46861 |
| 444 | 0.4 0.09 % |
21-01-2025 13:15:00 Tuesday |
442.6 443 |
445.35 | 441.85 | 24709 |
| 445 | 3.8 0.87 % |
21-01-2025 12:15:00 Tuesday |
438.2 442 |
443.95 | 434.35 | 69506 |
| 446 | 5.05 1.17 % |
21-01-2025 11:15:00 Tuesday |
433.15 438.2 |
449.25 | 430.7 | 222477 |
| 447 | -9 -2.03 % |
21-01-2025 10:15:00 Tuesday |
442.35 433.35 |
442.85 | 427.2 | 181685 |
| 448 | -29.1 -6.17 % |
21-01-2025 09:15:00 Tuesday |
471.75 442.65 |
471.75 | 441.55 | 198890 |
| 449 | -4.15 -0.86 % |
20-01-2025 15:15:00 Monday |
479.85 475.7 |
480.8 | 473.15 | 47677 |
| 450 | 0.7 0.15 % |
20-01-2025 14:15:00 Monday |
479.65 480.35 |
483.5 | 478 | 40141 |
| 451 | 0.8 0.17 % |
20-01-2025 13:15:00 Monday |
479.35 480.15 |
480.55 | 479.05 | 11136 |
| 452 | 1.2 0.25 % |
20-01-2025 12:15:00 Monday |
478.35 479.55 |
481 | 478.35 | 27313 |
| 453 | 0.4 0.08 % |
20-01-2025 11:15:00 Monday |
478.1 478.5 |
480.5 | 475.3 | 24572 |
| 454 | 9.7 2.07 % |
20-01-2025 10:15:00 Monday |
468.05 477.75 |
478.5 | 467.85 | 27880 |
| 455 | -8.85 -1.86 % |
20-01-2025 09:15:00 Monday |
476.35 467.5 |
478 | 464.15 | 48107 |
| 456 | 0.75 0.16 % |
17-01-2025 15:15:00 Friday |
474.25 475 |
475 | 471.75 | 24965 |
| 457 | 1.7 0.36 % |
17-01-2025 14:15:00 Friday |
472.55 474.25 |
474.75 | 472.25 | 30032 |
| 458 | -0.05 -0.01 % |
17-01-2025 13:15:00 Friday |
472.75 472.7 |
473.85 | 471.5 | 13068 |
| 459 | -1.05 -0.22 % |
17-01-2025 12:15:00 Friday |
473.55 472.5 |
474.25 | 471.4 | 18259 |
| 460 | 1.5 0.32 % |
17-01-2025 11:15:00 Friday |
472.35 473.85 |
475 | 470.65 | 31833 |
| 461 | -13.3 -2.74 % |
17-01-2025 10:15:00 Friday |
485.2 471.9 |
485.85 | 467.15 | 85207 |
| 462 | 0.9 0.19 % |
17-01-2025 09:15:00 Friday |
484.7 485.6 |
489.45 | 474.15 | 113503 |
| 463 | 2.4 0.5 % |
16-01-2025 15:15:00 Thursday |
482.6 485 |
486.2 | 480.6 | 27853 |
| 464 | 1.7 0.35 % |
16-01-2025 14:15:00 Thursday |
481.2 482.9 |
486.7 | 479.4 | 36586 |
| 465 | 0.1 0.02 % |
16-01-2025 13:15:00 Thursday |
481.1 481.2 |
482.55 | 480 | 9124 |
| 466 | -2.4 -0.5 % |
16-01-2025 12:15:00 Thursday |
483 480.6 |
483.95 | 479.4 | 29328 |
| 467 | -7.65 -1.56 % |
16-01-2025 11:15:00 Thursday |
490.5 482.85 |
491.2 | 482.35 | 32296 |
| 468 | -8.65 -1.73 % |
16-01-2025 10:15:00 Thursday |
499.3 490.65 |
501.5 | 488.25 | 34475 |
| 469 | -6.65 -1.31 % |
16-01-2025 09:15:00 Thursday |
505.8 499.15 |
514.8 | 493.85 | 163846 |
| 470 | 0.15 0.03 % |
15-01-2025 15:15:00 Wednesday |
488.6 488.75 |
489.55 | 484.15 | 32684 |
| 471 | 4.25 0.88 % |
15-01-2025 14:15:00 Wednesday |
484.3 488.55 |
490.65 | 482.5 | 55616 |
| 472 | -5.55 -1.13 % |
15-01-2025 13:15:00 Wednesday |
490.2 484.65 |
490.35 | 478.25 | 84071 |
| 473 | -0.5 -0.1 % |
15-01-2025 12:15:00 Wednesday |
490.6 490.1 |
494.45 | 489.2 | 58234 |
| 474 | 8.9 1.85 % |
15-01-2025 11:15:00 Wednesday |
481.15 490.05 |
492.6 | 480.55 | 86716 |
| 475 | 1.45 0.3 % |
15-01-2025 10:15:00 Wednesday |
479.2 480.65 |
485.5 | 478.65 | 70502 |
| 476 | 5.55 1.17 % |
15-01-2025 09:15:00 Wednesday |
473.9 479.45 |
483.45 | 469.7 | 206127 |
| 477 | -3.05 -0.65 % |
14-01-2025 15:15:00 Tuesday |
468.55 465.5 |
468.85 | 460.1 | 39478 |
| 478 | -4.5 -0.95 % |
14-01-2025 14:15:00 Tuesday |
473.45 468.95 |
475 | 468.45 | 50283 |
| 479 | -1.15 -0.24 % |
14-01-2025 13:15:00 Tuesday |
474.6 473.45 |
475.15 | 473.3 | 12331 |
| 480 | -1.75 -0.37 % |
14-01-2025 12:15:00 Tuesday |
476.5 474.75 |
476.95 | 474.05 | 27196 |
| 481 | -2.05 -0.43 % |
14-01-2025 11:15:00 Tuesday |
478.55 476.5 |
481.15 | 475.3 | 30596 |
| 482 | 1.6 0.34 % |
14-01-2025 10:15:00 Tuesday |
477.15 478.75 |
479.95 | 474.5 | 29461 |
| 483 | 13.1 2.82 % |
14-01-2025 09:15:00 Tuesday |
464.05 477.15 |
481.15 | 464.05 | 112774 |
| 484 | 4.55 0.99 % |
13-01-2025 15:15:00 Monday |
460.95 465.5 |
468.1 | 459.55 | 24322 |
| 485 | -1.85 -0.4 % |
13-01-2025 14:15:00 Monday |
462.95 461.1 |
465.9 | 458.35 | 70255 |
| 486 | -6.45 -1.37 % |
13-01-2025 13:15:00 Monday |
469.75 463.3 |
469.75 | 462.05 | 23830 |
| 487 | 2.8 0.6 % |
13-01-2025 12:15:00 Monday |
467.15 469.95 |
470.4 | 462 | 33258 |
| 488 | -6.8 -1.44 % |
13-01-2025 11:15:00 Monday |
473.65 466.85 |
474.15 | 466.2 | 34996 |
| 489 | -3.2 -0.67 % |
13-01-2025 10:15:00 Monday |
477.5 474.3 |
479.2 | 473.4 | 21865 |
| 490 | -5.65 -1.17 % |
13-01-2025 09:15:00 Monday |
482.4 476.75 |
487.15 | 472.85 | 152066 |
| 491 | -0.15 -0.03 % |
10-01-2025 15:15:00 Friday |
492.15 492 |
495.1 | 490.05 | 54392 |
| 492 | -0.45 -0.09 % |
10-01-2025 14:15:00 Friday |
492.95 492.5 |
494.25 | 492 | 77297 |
| 493 | -1.95 -0.39 % |
10-01-2025 13:15:00 Friday |
494.85 492.9 |
495.35 | 492 | 84559 |
| 494 | 1.55 0.31 % |
10-01-2025 12:15:00 Friday |
493.15 494.7 |
496.1 | 492.65 | 35277 |
| 495 | -2 -0.4 % |
10-01-2025 11:15:00 Friday |
494.75 492.75 |
495.75 | 491.55 | 29131 |
| 496 | 2 0.41 % |
10-01-2025 10:15:00 Friday |
492.7 494.7 |
495.9 | 491.15 | 50071 |
| 497 | -10.85 -2.15 % |
10-01-2025 09:15:00 Friday |
504 493.15 |
506.05 | 488.5 | 142552 |
| 498 | 0.75 0.15 % |
09-01-2025 15:15:00 Thursday |
505.8 506.55 |
512.35 | 504.5 | 50608 |
| 499 | 3 0.6 % |
09-01-2025 14:15:00 Thursday |
503 506 |
508.35 | 501.7 | 67314 |
| 500 | 2.1 0.42 % |
09-01-2025 13:15:00 Thursday |
500.25 502.35 |
506.7 | 497.25 | 77216 |
| 501 | -10.85 -2.12 % |
09-01-2025 12:15:00 Thursday |
510.85 500 |
511.65 | 499.7 | 65578 |
| 502 | -0.4 -0.08 % |
09-01-2025 11:15:00 Thursday |
511.35 510.95 |
512.85 | 510.05 | 36654 |
| 503 | 9.3 1.85 % |
09-01-2025 10:15:00 Thursday |
502.05 511.35 |
515.9 | 499.85 | 158655 |
| 504 | -3.55 -0.7 % |
09-01-2025 09:15:00 Thursday |
505.65 502.1 |
520.7 | 499.65 | 259868 |
| 505 | 2.05 0.42 % |
08-01-2025 15:15:00 Wednesday |
489.95 492 |
492 | 488.1 | 22159 |
| 506 | -4.8 -0.97 % |
08-01-2025 14:15:00 Wednesday |
494.55 489.75 |
495.5 | 489.05 | 80315 |
| 507 | 3.3 0.67 % |
08-01-2025 13:15:00 Wednesday |
491.25 494.55 |
494.7 | 490.35 | 45482 |
| 508 | 4.65 0.96 % |
08-01-2025 12:15:00 Wednesday |
486.85 491.5 |
491.8 | 486.85 | 27061 |
| 509 | -6.15 -1.25 % |
08-01-2025 11:15:00 Wednesday |
493 486.85 |
496.2 | 486.1 | 28264 |
| 510 | 0.75 0.15 % |
08-01-2025 10:15:00 Wednesday |
492.25 493 |
495.35 | 487 | 82064 |
| 511 | -21.15 -4.13 % |
08-01-2025 09:15:00 Wednesday |
512.3 491.15 |
515.6 | 489.6 | 157314 |
| 512 | -1.5 -0.29 % |
07-01-2025 15:15:00 Tuesday |
511.5 510 |
511.5 | 503.4 | 80330 |
| 513 | -0.85 -0.17 % |
07-01-2025 14:15:00 Tuesday |
512.05 511.2 |
513.9 | 508.95 | 88864 |
| 514 | -2.85 -0.55 % |
07-01-2025 13:15:00 Tuesday |
515 512.15 |
516.65 | 507.55 | 86760 |
| 515 | -4.8 -0.92 % |
07-01-2025 12:15:00 Tuesday |
520 515.2 |
524.55 | 512.2 | 100425 |
| 516 | 0.5 0.1 % |
07-01-2025 11:15:00 Tuesday |
519.75 520.25 |
520.35 | 515.9 | 62101 |
| 517 | -10.3 -1.94 % |
07-01-2025 10:15:00 Tuesday |
530.45 520.15 |
530.65 | 517.25 | 107931 |
| 518 | -7.05 -1.31 % |
07-01-2025 09:15:00 Tuesday |
538 530.95 |
538 | 520.95 | 158836 |
| 519 | 11 2.08 % |
06-01-2025 15:15:00 Monday |
529 540 |
541 | 527.4 | 44189 |
| 520 | 2.75 0.52 % |
06-01-2025 14:15:00 Monday |
525.25 528 |
529.7 | 520.8 | 42665 |
| 521 | -2.15 -0.41 % |
06-01-2025 13:15:00 Monday |
527.7 525.55 |
527.75 | 521 | 24900 |
| 522 | -0.75 -0.14 % |
06-01-2025 12:15:00 Monday |
528.45 527.7 |
531 | 526.65 | 9991 |
| 523 | 0.95 0.18 % |
06-01-2025 11:15:00 Monday |
526.95 527.9 |
532.05 | 525.05 | 27428 |
| 524 | -7.2 -1.35 % |
06-01-2025 10:15:00 Monday |
534.15 526.95 |
535.6 | 526.85 | 37308 |
| 525 | -9 -1.66 % |
06-01-2025 09:15:00 Monday |
543.05 534.05 |
546.45 | 532.85 | 79462 |
| 526 | -0.75 -0.14 % |
03-01-2025 15:15:00 Friday |
542 541.25 |
542.45 | 540.5 | 43134 |
| 527 | -0.8 -0.15 % |
03-01-2025 14:15:00 Friday |
542 541.2 |
543.95 | 540.3 | 57393 |
| 528 | -1.7 -0.31 % |
03-01-2025 13:15:00 Friday |
543.7 542 |
544.35 | 541.25 | 33298 |
| 529 | -1.2 -0.22 % |
03-01-2025 12:15:00 Friday |
544.1 542.9 |
544.95 | 540.3 | 45005 |
| 530 | -8.9 -1.61 % |
03-01-2025 11:15:00 Friday |
552.9 544 |
553.25 | 542.5 | 63662 |
| 531 | 0.3 0.05 % |
03-01-2025 10:15:00 Friday |
552.6 552.9 |
554.95 | 549.9 | 31408 |
| 532 | -6.6 -1.18 % |
03-01-2025 09:15:00 Friday |
559.6 553 |
559.6 | 548.5 | 92676 |
| 533 | -1.3 -0.23 % |
02-01-2025 15:15:00 Thursday |
557 555.7 |
559 | 554.15 | 37464 |
| 534 | 3.4 0.61 % |
02-01-2025 14:15:00 Thursday |
553.1 556.5 |
557.75 | 552.05 | 65397 |
| 535 | 4.5 0.82 % |
02-01-2025 13:15:00 Thursday |
549 553.5 |
553.5 | 549 | 25202 |
| 536 | 1.25 0.23 % |
02-01-2025 12:15:00 Thursday |
548.1 549.35 |
550.3 | 545.15 | 20748 |
| 537 | 4.65 0.85 % |
02-01-2025 11:15:00 Thursday |
544.1 548.75 |
549.5 | 543.95 | 26377 |
| 538 | 3.75 0.69 % |
02-01-2025 10:15:00 Thursday |
540.25 544 |
546.15 | 540.25 | 36117 |
| 539 | -2.55 -0.47 % |
02-01-2025 09:15:00 Thursday |
543.05 540.5 |
546.4 | 539.55 | 35161 |
| 540 | 0.5 0.09 % |
01-01-2025 15:15:00 Wednesday |
542.5 543 |
543.2 | 541 | 23391 |
| 541 | 0.85 0.16 % |
01-01-2025 14:15:00 Wednesday |
541.9 542.75 |
543.7 | 541 | 18537 |
| 542 | -5 -0.91 % |
01-01-2025 13:15:00 Wednesday |
546.9 541.9 |
547.65 | 541.3 | 24244 |
| 543 | -5.85 -1.06 % |
01-01-2025 12:15:00 Wednesday |
552.2 546.35 |
554.35 | 545.1 | 27564 |
| 544 | 5.7 1.04 % |
01-01-2025 11:15:00 Wednesday |
546.8 552.5 |
553.4 | 546.8 | 31765 |
| 545 | 1.2 0.22 % |
01-01-2025 10:15:00 Wednesday |
545.5 546.7 |
546.95 | 544 | 15954 |
| 546 | -0.45 -0.08 % |
01-01-2025 09:15:00 Wednesday |
545.95 545.5 |
549.45 | 538.35 | 50574 |
| 547 | 1.9 0.35 % |
31-12-2024 15:15:00 Tuesday |
540.35 542.25 |
543.1 | 539.4 | 21917 |
| 548 | -2.3 -0.42 % |
31-12-2024 14:15:00 Tuesday |
543.35 541.05 |
545.05 | 539.55 | 44505 |
| 549 | 2.65 0.49 % |
31-12-2024 13:15:00 Tuesday |
540.7 543.35 |
547.2 | 540.5 | 19724 |
| 550 | -3.55 -0.65 % |
31-12-2024 12:15:00 Tuesday |
543.95 540.4 |
545 | 540.3 | 17417 |
| 551 | 1.85 0.34 % |
31-12-2024 11:15:00 Tuesday |
541.2 543.05 |
546 | 538.25 | 27708 |
| 552 | 3.15 0.59 % |
31-12-2024 10:15:00 Tuesday |
537.9 541.05 |
542.95 | 536 | 41982 |
| 553 | -16.05 -2.9 % |
31-12-2024 09:15:00 Tuesday |
553.5 537.45 |
560.7 | 535.5 | 142738 |
| 554 | -7 -1.27 % |
30-12-2024 15:15:00 Monday |
551 544 |
552.65 | 544 | 61880 |
| 555 | 0.55 0.1 % |
30-12-2024 14:15:00 Monday |
549.95 550.5 |
554.3 | 548.8 | 71380 |
| 556 | -3.8 -0.69 % |
30-12-2024 13:15:00 Monday |
553.75 549.95 |
555.75 | 548 | 74233 |
| 557 | -3.75 -0.67 % |
30-12-2024 12:15:00 Monday |
557.85 554.1 |
558.45 | 552.4 | 54414 |
| 558 | -0.55 -0.1 % |
30-12-2024 11:15:00 Monday |
558.65 558.1 |
567.8 | 556 | 77292 |
| 559 | -3.55 -0.63 % |
30-12-2024 10:15:00 Monday |
562.25 558.7 |
565 | 555.6 | 61828 |
| 560 | 16 2.93 % |
30-12-2024 09:15:00 Monday |
546.2 562.2 |
563.35 | 542.75 | 198970 |
| 561 | 1.8 0.33 % |
27-12-2024 15:15:00 Friday |
546.05 547.85 |
548.35 | 545.1 | 28012 |
| 562 | -3.8 -0.69 % |
27-12-2024 14:15:00 Friday |
549.05 545.25 |
550.4 | 543.2 | 50707 |
| 563 | -0.7 -0.13 % |
27-12-2024 13:15:00 Friday |
550.35 549.65 |
553.2 | 547.8 | 43793 |
| 564 | 3.2 0.59 % |
27-12-2024 12:15:00 Friday |
546.65 549.85 |
550.65 | 545.3 | 53344 |
| 565 | 1.9 0.35 % |
27-12-2024 11:15:00 Friday |
544.75 546.65 |
552 | 544.45 | 73492 |
| 566 | -6.8 -1.23 % |
27-12-2024 10:15:00 Friday |
552.15 545.35 |
553 | 541.25 | 116322 |
| 567 | -9.05 -1.61 % |
27-12-2024 09:15:00 Friday |
561.05 552 |
564 | 548.25 | 182029 |
| 568 | -4.65 -0.83 % |
26-12-2024 15:15:00 Thursday |
561.2 556.55 |
561.75 | 555.65 | 27925 |
| 569 | -2.9 -0.51 % |
26-12-2024 14:15:00 Thursday |
564.1 561.2 |
564.8 | 560.7 | 25968 |
| 570 | -3.8 -0.67 % |
26-12-2024 13:15:00 Thursday |
567.85 564.05 |
568.4 | 562.8 | 27164 |
| 571 | -2.5 -0.44 % |
26-12-2024 12:15:00 Thursday |
569.95 567.45 |
571.25 | 567 | 24294 |
| 572 | -0.75 -0.13 % |
26-12-2024 11:15:00 Thursday |
570.6 569.85 |
571.15 | 564.5 | 40057 |
| 573 | 8.15 1.45 % |
26-12-2024 10:15:00 Thursday |
563.65 571.8 |
574.3 | 561.25 | 145628 |
| 574 | -9.25 -1.62 % |
26-12-2024 09:15:00 Thursday |
572.5 563.25 |
575.75 | 560.75 | 130784 |
| 575 | -7.25 -1.27 % |
24-12-2024 15:15:00 Tuesday |
571.25 564 |
572.6 | 562.05 | 79777 |
| 576 | 2.7 0.48 % |
24-12-2024 14:15:00 Tuesday |
567.8 570.5 |
572.8 | 561 | 156268 |
| 577 | -6.2 -1.08 % |
24-12-2024 13:15:00 Tuesday |
574.05 567.85 |
575.9 | 566.15 | 88128 |
| 578 | 1.35 0.24 % |
24-12-2024 12:15:00 Tuesday |
572.65 574 |
574.45 | 571.75 | 29429 |
| 579 | 2.35 0.41 % |
24-12-2024 11:15:00 Tuesday |
570.35 572.7 |
577 | 570 | 101855 |
| 580 | -3 -0.52 % |
24-12-2024 10:15:00 Tuesday |
573.35 570.35 |
574 | 569.45 | 113704 |
| 581 | -18.55 -3.13 % |
24-12-2024 09:15:00 Tuesday |
591.95 573.4 |
593.85 | 572.05 | 206538 |
| 582 | 1.3 0.22 % |
23-12-2024 15:15:00 Monday |
584.25 585.55 |
586.55 | 582 | 77286 |
| 583 | -2.45 -0.42 % |
23-12-2024 14:15:00 Monday |
586.75 584.3 |
589.7 | 581.35 | 125147 |
| 584 | -4.15 -0.7 % |
23-12-2024 13:15:00 Monday |
591.05 586.9 |
593.7 | 585.8 | 104799 |
| 585 | -6.9 -1.15 % |
23-12-2024 12:15:00 Monday |
598 591.1 |
598.95 | 591.1 | 103112 |
| 586 | -11.1 -1.82 % |
23-12-2024 11:15:00 Monday |
609.1 598 |
613.35 | 595.2 | 274128 |
| 587 | 16.9 2.85 % |
23-12-2024 10:15:00 Monday |
592.35 609.25 |
617 | 592.3 | 363454 |
| 588 | -13.65 -2.25 % |
23-12-2024 09:15:00 Monday |
605.95 592.3 |
608 | 578 | 530535 |
| 589 | 4.75 0.8 % |
20-12-2024 15:15:00 Friday |
595.25 600 |
601 | 595.1 | 160382 |
| 590 | 3.5 0.59 % |
20-12-2024 14:15:00 Friday |
592.05 595.55 |
599.7 | 590.55 | 275071 |
| 591 | -0.25 -0.04 % |
20-12-2024 13:15:00 Friday |
591.9 591.65 |
600.6 | 588.3 | 156746 |
| 592 | -1.15 -0.19 % |
20-12-2024 12:15:00 Friday |
593.45 592.3 |
596.7 | 591 | 112753 |
| 593 | 1 0.17 % |
20-12-2024 11:15:00 Friday |
592.45 593.45 |
596.5 | 590.6 | 70981 |
| 594 | 0.4 0.07 % |
20-12-2024 10:15:00 Friday |
591.9 592.3 |
595.15 | 586.45 | 139953 |
| 595 | 3.95 0.67 % |
20-12-2024 09:15:00 Friday |
588 591.95 |
608.75 | 587.55 | 491829 |
| 596 | 0.35 0.06 % |
19-12-2024 15:15:00 Thursday |
583 583.35 |
584 | 580.55 | 51965 |
| 597 | 1.35 0.23 % |
19-12-2024 14:15:00 Thursday |
581.85 583.2 |
583.75 | 579.3 | 113465 |
| 598 | -4.5 -0.77 % |
19-12-2024 13:15:00 Thursday |
586.05 581.55 |
586.7 | 578.5 | 127428 |
| 599 | 0.5 0.09 % |
19-12-2024 12:15:00 Thursday |
585.9 586.4 |
588 | 584.5 | 57054 |
| 600 | -0.15 -0.03 % |
19-12-2024 11:15:00 Thursday |
586.1 585.95 |
588 | 581.5 | 130674 |
| 601 | -3.75 -0.64 % |
19-12-2024 10:15:00 Thursday |
590.45 586.7 |
595.25 | 585 | 213716 |
| 602 | 20.65 3.62 % |
19-12-2024 09:15:00 Thursday |
569.95 590.6 |
597.4 | 568 | 699199 |
| 603 | -1.1 -0.19 % |
18-12-2024 15:15:00 Wednesday |
578 576.9 |
578.7 | 572.1 | 64368 |
| 604 | 5.05 0.88 % |
18-12-2024 14:15:00 Wednesday |
573.55 578.6 |
582 | 572.75 | 108112 |
| 605 | -2.2 -0.38 % |
18-12-2024 13:15:00 Wednesday |
575.75 573.55 |
576.75 | 573.05 | 49308 |
| 606 | -0.3 -0.05 % |
18-12-2024 12:15:00 Wednesday |
576.25 575.95 |
578.55 | 572.65 | 78019 |
| 607 | -3.25 -0.56 % |
18-12-2024 11:15:00 Wednesday |
579.6 576.35 |
583.15 | 576.35 | 52443 |
| 608 | -9.5 -1.61 % |
18-12-2024 10:15:00 Wednesday |
589.5 580 |
590.15 | 575 | 165512 |
| 609 | -0.55 -0.09 % |
18-12-2024 09:15:00 Wednesday |
589.85 589.3 |
605.3 | 586.4 | 330571 |
| 610 | 2.7 0.46 % |
17-12-2024 15:15:00 Tuesday |
585 587.7 |
591 | 583.5 | 96673 |
| 611 | -7.3 -1.23 % |
17-12-2024 14:15:00 Tuesday |
591.55 584.25 |
591.65 | 581.2 | 265919 |
| 612 | -2.85 -0.48 % |
17-12-2024 13:15:00 Tuesday |
594.35 591.5 |
596.05 | 589.35 | 125451 |
| 613 | 2.95 0.5 % |
17-12-2024 12:15:00 Tuesday |
592.3 595.25 |
599.9 | 591.1 | 129642 |
| 614 | -11.7 -1.94 % |
17-12-2024 11:15:00 Tuesday |
604 592.3 |
604 | 588.6 | 260387 |
| 615 | 8.85 1.49 % |
17-12-2024 10:15:00 Tuesday |
595.15 604 |
613.35 | 592 | 404631 |
| 616 | 2.35 0.4 % |
17-12-2024 09:15:00 Tuesday |
593 595.35 |
601 | 581.6 | 487823 |
| 617 | 0.8 0.13 % |
16-12-2024 15:15:00 Monday |
593.45 594.25 |
612.3 | 591.05 | 439593 |
| 618 | 18 3.12 % |
16-12-2024 14:15:00 Monday |
576.05 594.05 |
594.05 | 572.45 | 897422 |
| 619 | 8.05 1.42 % |
16-12-2024 13:15:00 Monday |
568 576.05 |
576.75 | 565 | 338373 |
| 620 | 2.1 0.37 % |
16-12-2024 12:15:00 Monday |
565.4 567.5 |
571.25 | 564.25 | 281863 |
| 621 | 5.65 1.01 % |
16-12-2024 11:15:00 Monday |
560.25 565.9 |
567 | 554.85 | 266781 |
| 622 | 12 2.19 % |
16-12-2024 10:15:00 Monday |
547.5 559.5 |
565.4 | 546 | 486132 |
| 623 | 8.8 1.63 % |
16-12-2024 09:15:00 Monday |
538.65 547.45 |
551.5 | 533 | 537443 |
| 624 | 4.45 0.84 % |
13-12-2024 15:15:00 Friday |
529.9 534.35 |
536.7 | 529.45 | 151181 |
| 625 | 3.15 0.6 % |
13-12-2024 14:15:00 Friday |
526.7 529.85 |
531.7 | 524.35 | 279946 |
| 626 | 11.2 2.18 % |
13-12-2024 13:15:00 Friday |
514.45 525.65 |
526.8 | 513.8 | 270815 |
| 627 | 1.55 0.3 % |
13-12-2024 12:15:00 Friday |
512.9 514.45 |
514.95 | 509.5 | 67165 |
| 628 | 3.5 0.69 % |
13-12-2024 11:15:00 Friday |
509.1 512.6 |
519 | 506.65 | 91003 |
| 629 | -1.35 -0.26 % |
13-12-2024 10:15:00 Friday |
510.6 509.25 |
511.1 | 504.3 | 155557 |
| 630 | 3.05 0.6 % |
13-12-2024 09:15:00 Friday |
507.45 510.5 |
516.05 | 505 | 236569 |
| 631 | 4.15 0.82 % |
12-12-2024 15:15:00 Thursday |
503.35 507.5 |
508.4 | 501.05 | 148645 |
| 632 | -9.4 -1.84 % |
12-12-2024 14:15:00 Thursday |
512.1 502.7 |
512.9 | 502.05 | 113033 |
| 633 | 0.85 0.17 % |
12-12-2024 13:15:00 Thursday |
511.25 512.1 |
513.25 | 510.05 | 32751 |
| 634 | 1.1 0.22 % |
12-12-2024 12:15:00 Thursday |
510.15 511.25 |
513.35 | 508.5 | 50661 |
| 635 | -4.7 -0.91 % |
12-12-2024 11:15:00 Thursday |
514.55 509.85 |
514.55 | 508.5 | 64045 |
| 636 | 2.1 0.41 % |
12-12-2024 10:15:00 Thursday |
511.9 514 |
515.7 | 511.4 | 84699 |
| 637 | -9.65 -1.85 % |
12-12-2024 09:15:00 Thursday |
522 512.35 |
524 | 508 | 218725 |
| 638 | -2.75 -0.53 % |
11-12-2024 15:15:00 Wednesday |
523.2 520.45 |
525.5 | 519 | 74677 |
| 639 | 1.7 0.33 % |
11-12-2024 14:15:00 Wednesday |
521.9 523.6 |
525.65 | 520.5 | 110856 |
| 640 | -3.9 -0.74 % |
11-12-2024 13:15:00 Wednesday |
525.85 521.95 |
526.8 | 520.4 | 83511 |
| 641 | 4.65 0.89 % |
11-12-2024 12:15:00 Wednesday |
520.85 525.5 |
526.25 | 520.8 | 62009 |
| 642 | 1.25 0.24 % |
11-12-2024 11:15:00 Wednesday |
519.6 520.85 |
522 | 519.5 | 34116 |
| 643 | 0 0 % |
11-12-2024 10:15:00 Wednesday |
519.55 519.55 |
521.4 | 518.5 | 45374 |
| 644 | -14.65 -2.74 % |
11-12-2024 09:15:00 Wednesday |
534.65 520 |
534.65 | 515.95 | 230401 |
| 645 | -2.95 -0.54 % |
10-12-2024 15:15:00 Tuesday |
544.9 541.95 |
545 | 540.05 | 57516 |
| 646 | -5.85 -1.06 % |
10-12-2024 14:15:00 Tuesday |
550.8 544.95 |
551.2 | 542.05 | 102740 |
| 647 | 1.7 0.31 % |
10-12-2024 13:15:00 Tuesday |
549.1 550.8 |
551.25 | 548.35 | 42181 |
| 648 | -0.85 -0.15 % |
10-12-2024 12:15:00 Tuesday |
550.25 549.4 |
550.5 | 547.8 | 44559 |
| 649 | -2.1 -0.38 % |
10-12-2024 11:15:00 Tuesday |
552.5 550.4 |
553.65 | 549 | 103196 |
| 650 | 0.25 0.05 % |
10-12-2024 10:15:00 Tuesday |
552.65 552.9 |
554.75 | 551.55 | 90920 |
| 651 | -5.45 -0.98 % |
10-12-2024 09:15:00 Tuesday |
558 552.55 |
567.8 | 551 | 489516 |
| 652 | 5 0.93 % |
09-12-2024 15:15:00 Monday |
535 540 |
540 | 533.55 | 30788 |
| 653 | 2.95 0.55 % |
09-12-2024 14:15:00 Monday |
531.85 534.8 |
540.75 | 531.8 | 117884 |
| 654 | -0.05 -0.01 % |
09-12-2024 13:15:00 Monday |
531.05 531 |
532.4 | 529.9 | 37011 |
| 655 | -2.05 -0.38 % |
09-12-2024 12:15:00 Monday |
533.1 531.05 |
534.05 | 530.2 | 22204 |
| 656 | -0.7 -0.13 % |
09-12-2024 11:15:00 Monday |
534.65 533.95 |
536.55 | 531.2 | 57903 |
| 657 | 2.2 0.41 % |
09-12-2024 10:15:00 Monday |
532.55 534.75 |
537.3 | 528.3 | 70323 |
| 658 | -15.55 -2.84 % |
09-12-2024 09:15:00 Monday |
547.9 532.35 |
547.9 | 531 | 155516 |
| 659 | 0.2 0.04 % |
06-12-2024 15:15:00 Friday |
543.8 544 |
546.2 | 543.45 | 50389 |
| 660 | 1.95 0.36 % |
06-12-2024 14:15:00 Friday |
541.8 543.75 |
546 | 541.15 | 69695 |
| 661 | 0.1 0.02 % |
06-12-2024 13:15:00 Friday |
541.65 541.75 |
543.15 | 539.05 | 36715 |
| 662 | -1.55 -0.29 % |
06-12-2024 12:15:00 Friday |
543.35 541.8 |
544.7 | 541.25 | 47969 |
| 663 | -5.75 -1.05 % |
06-12-2024 11:15:00 Friday |
548.85 543.1 |
552.5 | 542.65 | 88156 |
| 664 | 1.45 0.27 % |
06-12-2024 10:15:00 Friday |
547.1 548.55 |
551.55 | 544.3 | 131181 |
| 665 | 5.05 0.93 % |
06-12-2024 09:15:00 Friday |
541.95 547 |
548.45 | 530.35 | 248655 |
| 666 | -1.25 -0.23 % |
05-12-2024 15:15:00 Thursday |
540.75 539.5 |
540.75 | 533.05 | 176628 |
| 667 | -9.3 -1.69 % |
05-12-2024 14:15:00 Thursday |
550 540.7 |
555.15 | 540.45 | 290924 |
| 668 | 5.35 0.98 % |
05-12-2024 13:15:00 Thursday |
544.3 549.65 |
551 | 542 | 190884 |
| 669 | -14.5 -2.59 % |
05-12-2024 12:15:00 Thursday |
559 544.5 |
559.9 | 539.1 | 386527 |
| 670 | -2.85 -0.51 % |
05-12-2024 11:15:00 Thursday |
561.85 559 |
576.95 | 557.5 | 604656 |
| 671 | 23.05 4.28 % |
05-12-2024 10:15:00 Thursday |
538.4 561.45 |
565.85 | 536.95 | 652503 |
| 672 | 16.85 3.23 % |
05-12-2024 09:15:00 Thursday |
520.95 537.8 |
545.65 | 511.05 | 629306 |
| 673 | 2.2 0.43 % |
04-12-2024 15:15:00 Wednesday |
515.3 517.5 |
520.5 | 515.1 | 54751 |
| 674 | -1.15 -0.22 % |
04-12-2024 14:15:00 Wednesday |
516.65 515.5 |
520.2 | 514.5 | 76457 |
| 675 | 0.65 0.13 % |
04-12-2024 13:15:00 Wednesday |
516.3 516.95 |
518.5 | 514.2 | 43638 |
| 676 | 1.45 0.28 % |
04-12-2024 12:15:00 Wednesday |
514.9 516.35 |
517.7 | 514.3 | 35011 |
| 677 | 4 0.78 % |
04-12-2024 11:15:00 Wednesday |
510.7 514.7 |
516 | 510.7 | 48722 |
| 678 | -5.2 -1.01 % |
04-12-2024 10:15:00 Wednesday |
516.15 510.95 |
516.6 | 510.6 | 98195 |
| 679 | 6.15 1.21 % |
04-12-2024 09:15:00 Wednesday |
510 516.15 |
534.85 | 510 | 561894 |
| 680 | -8.5 -1.7 % |
03-12-2024 15:15:00 Tuesday |
499 490.5 |
504.95 | 486.8 | 257283 |
| 681 | -13.4 -2.61 % |
03-12-2024 14:15:00 Tuesday |
512.95 499.55 |
518.1 | 496.65 | 485051 |
| 682 | -0.7 -0.14 % |
03-12-2024 13:15:00 Tuesday |
513.7 513 |
515.65 | 511.85 | 58122 |
| 683 | 0.4 0.08 % |
03-12-2024 12:15:00 Tuesday |
513.2 513.6 |
516.45 | 510.2 | 87912 |
| 684 | 3.4 0.67 % |
03-12-2024 11:15:00 Tuesday |
509.8 513.2 |
513.4 | 507 | 117095 |
| 685 | 1.85 0.36 % |
03-12-2024 10:15:00 Tuesday |
508 509.85 |
515.5 | 506.85 | 186280 |
| 686 | 4.85 0.96 % |
03-12-2024 09:15:00 Tuesday |
503.45 508.3 |
542.1 | 503.45 | 736303 |
| 687 | 10.85 2.22 % |
02-12-2024 15:15:00 Monday |
489.8 500.65 |
503.85 | 487.5 | 199173 |
| 688 | 6.9 1.43 % |
02-12-2024 14:15:00 Monday |
483.35 490.25 |
493.8 | 482.7 | 221702 |
| 689 | 6.9 1.45 % |
02-12-2024 13:15:00 Monday |
475.6 482.5 |
483.5 | 474.8 | 50863 |
| 690 | -4 -0.83 % |
02-12-2024 12:15:00 Monday |
480 476 |
480.1 | 475.6 | 100998 |
| 691 | 5.6 1.18 % |
02-12-2024 11:15:00 Monday |
474.5 480.1 |
484.6 | 473.9 | 106945 |
| 692 | -2.1 -0.44 % |
02-12-2024 10:15:00 Monday |
476.85 474.75 |
477.8 | 469.25 | 70596 |
| 693 | 5.1 1.08 % |
02-12-2024 09:15:00 Monday |
471.35 476.45 |
478.3 | 464.15 | 209610 |
| 694 | -2.8 -0.59 % |
29-11-2024 15:15:00 Friday |
472.8 470 |
474.5 | 467.25 | 95949 |
| 695 | 9.3 2.01 % |
29-11-2024 14:15:00 Friday |
463.5 472.8 |
474 | 462.35 | 148224 |
| 696 | 1.55 0.34 % |
29-11-2024 13:15:00 Friday |
461.7 463.25 |
467.9 | 460.8 | 78467 |
| 697 | -0.8 -0.17 % |
29-11-2024 12:15:00 Friday |
462.05 461.25 |
464.5 | 454.5 | 117374 |
| 698 | -7.9 -1.68 % |
29-11-2024 11:15:00 Friday |
469.85 461.95 |
471.8 | 454.95 | 170072 |
| 699 | -1.1 -0.23 % |
29-11-2024 10:15:00 Friday |
470.95 469.85 |
472.15 | 466.45 | 112131 |
| 700 | -19.5 -3.97 % |
29-11-2024 09:15:00 Friday |
490.95 471.45 |
493.35 | 469.8 | 237642 |
| 701 | -1.85 -0.38 % |
28-11-2024 15:15:00 Thursday |
492.45 490.6 |
494.3 | 489.3 | 87849 |
| 702 | 7.35 1.51 % |
28-11-2024 14:15:00 Thursday |
485.15 492.5 |
494.6 | 483.2 | 123861 |
| 703 | 0.15 0.03 % |
28-11-2024 13:15:00 Thursday |
484.9 485.05 |
486.75 | 481.3 | 48823 |
| 704 | -4 -0.82 % |
28-11-2024 12:15:00 Thursday |
488.55 484.55 |
489.45 | 484.1 | 19103 |
| 705 | 3.4 0.7 % |
28-11-2024 11:15:00 Thursday |
484.95 488.35 |
491.9 | 483.45 | 40358 |
| 706 | -7.85 -1.59 % |
28-11-2024 10:15:00 Thursday |
492.8 484.95 |
494.95 | 483 | 102866 |
| 707 | -15.65 -3.08 % |
28-11-2024 09:15:00 Thursday |
508.7 493.05 |
516.95 | 490.65 | 292824 |
| 708 | 10.6 2.14 % |
27-11-2024 15:15:00 Wednesday |
494.75 505.35 |
507.7 | 494.1 | 161070 |
| 709 | 10 2.06 % |
27-11-2024 14:15:00 Wednesday |
484.9 494.9 |
500 | 484.65 | 201721 |
| 710 | -4.2 -0.86 % |
27-11-2024 13:15:00 Wednesday |
488.8 484.6 |
488.95 | 481.15 | 131807 |
| 711 | 1.25 0.26 % |
27-11-2024 12:15:00 Wednesday |
487.9 489.15 |
493.5 | 487.3 | 63723 |
| 712 | -1.9 -0.39 % |
27-11-2024 11:15:00 Wednesday |
490 488.1 |
495.8 | 482.35 | 212148 |
| 713 | -2 -0.41 % |
27-11-2024 10:15:00 Wednesday |
491.5 489.5 |
501 | 487.7 | 281250 |
| 714 | 24.45 5.23 % |
27-11-2024 09:15:00 Wednesday |
467.3 491.75 |
499 | 465.3 | 718825 |
| 715 | 11 2.4 % |
26-11-2024 15:15:00 Tuesday |
458.95 469.95 |
471 | 457.55 | 191395 |
| 716 | 9.65 2.15 % |
26-11-2024 14:15:00 Tuesday |
449.75 459.4 |
459.5 | 448.45 | 263349 |
| 717 | 4.15 0.93 % |
26-11-2024 13:15:00 Tuesday |
445.55 449.7 |
450.5 | 444.7 | 82937 |
| 718 | 0.7 0.16 % |
26-11-2024 12:15:00 Tuesday |
445.05 445.75 |
446.7 | 444.6 | 50822 |
| 719 | 0.25 0.06 % |
26-11-2024 11:15:00 Tuesday |
444.6 444.85 |
447.1 | 444.5 | 37893 |
| 720 | 0.7 0.16 % |
26-11-2024 10:15:00 Tuesday |
444 444.7 |
446.85 | 443.35 | 65060 |
| 721 | 2.8 0.63 % |
26-11-2024 09:15:00 Tuesday |
441.25 444.05 |
458 | 439 | 421287 |
| 722 | -6.3 -1.46 % |
25-11-2024 15:15:00 Monday |
431.85 425.55 |
434 | 425.55 | 24380 |
| 723 | -3.8 -0.87 % |
25-11-2024 14:15:00 Monday |
435.25 431.45 |
436.75 | 428.85 | 82015 |
| 724 | 3.6 0.83 % |
25-11-2024 13:15:00 Monday |
431.95 435.55 |
441.55 | 431.4 | 99768 |
| 725 | -2.3 -0.53 % |
25-11-2024 12:15:00 Monday |
434.1 431.8 |
434.5 | 431.4 | 74365 |
| 726 | 5.95 1.39 % |
25-11-2024 11:15:00 Monday |
428 433.95 |
435.9 | 427.2 | 123172 |
| 727 | 5.35 1.27 % |
25-11-2024 10:15:00 Monday |
422.5 427.85 |
427.85 | 421.15 | 41374 |
| 728 | 5 1.2 % |
25-11-2024 09:15:00 Monday |
417.35 422.35 |
425.9 | 417.15 | 118287 |
| 729 | -1.95 -0.47 % |
22-11-2024 15:15:00 Friday |
416.95 415 |
417.4 | 414.2 | 27879 |
| 730 | 1.05 0.25 % |
22-11-2024 14:15:00 Friday |
416.2 417.25 |
418.15 | 415.5 | 44853 |
| 731 | -0.25 -0.06 % |
22-11-2024 13:15:00 Friday |
416.1 415.85 |
418.95 | 415.15 | 39889 |
| 732 | -3.2 -0.76 % |
22-11-2024 12:15:00 Friday |
419 415.8 |
419.5 | 414.9 | 33681 |
| 733 | 5.1 1.23 % |
22-11-2024 11:15:00 Friday |
414.05 419.15 |
419.75 | 412.8 | 35547 |
| 734 | 1 0.24 % |
22-11-2024 10:15:00 Friday |
412.75 413.75 |
415 | 410.55 | 56383 |
| 735 | -0.75 -0.18 % |
22-11-2024 09:15:00 Friday |
413.5 412.75 |
416.95 | 409.55 | 103191 |
| 736 | 0.25 0.06 % |
21-11-2024 15:15:00 Thursday |
416.55 416.8 |
418.25 | 415 | 52744 |
| 737 | -1.9 -0.45 % |
21-11-2024 14:15:00 Thursday |
418.45 416.55 |
421.35 | 414.1 | 140678 |
| 738 | 3.4 0.82 % |
21-11-2024 13:15:00 Thursday |
414.9 418.3 |
423.65 | 412.65 | 187924 |
| 739 | 8.15 2.01 % |
21-11-2024 12:15:00 Thursday |
406.45 414.6 |
415.95 | 406.45 | 111707 |
| 740 | 1.25 0.31 % |
21-11-2024 11:15:00 Thursday |
405.2 406.45 |
406.75 | 405.1 | 67950 |
| 741 | -3.25 -0.8 % |
21-11-2024 10:15:00 Thursday |
408.25 405 |
408.25 | 402.5 | 133610 |
| 742 | 0.75 0.18 % |
21-11-2024 09:15:00 Thursday |
407.4 408.15 |
415.65 | 402.25 | 253301 |
| 743 | -1.85 -0.45 % |
19-11-2024 15:15:00 Tuesday |
412.2 410.35 |
412.6 | 408.45 | 36192 |
| 744 | -6.25 -1.49 % |
19-11-2024 14:15:00 Tuesday |
419.05 412.8 |
420.55 | 412.55 | 98381 |
| 745 | -3.9 -0.92 % |
19-11-2024 13:15:00 Tuesday |
423.35 419.45 |
423.35 | 417.75 | 42795 |
| 746 | 0.7 0.17 % |
19-11-2024 12:15:00 Tuesday |
422.65 423.35 |
423.6 | 422 | 32407 |
| 747 | -2.15 -0.51 % |
19-11-2024 11:15:00 Tuesday |
424.9 422.75 |
427.55 | 421.1 | 39864 |
| 748 | 0.3 0.07 % |
19-11-2024 10:15:00 Tuesday |
424.85 425.15 |
430.85 | 423.95 | 109645 |
| 749 | 3.1 0.74 % |
19-11-2024 09:15:00 Tuesday |
421.5 424.6 |
429.4 | 420.45 | 166215 |
| 750 | 4.15 0.99 % |
18-11-2024 15:15:00 Monday |
420.85 425 |
425.85 | 419.1 | 69451 |
| 751 | 4.2 1.01 % |
18-11-2024 14:15:00 Monday |
416.65 420.85 |
424.15 | 410 | 273650 |
| 752 | -4.45 -1.06 % |
18-11-2024 13:15:00 Monday |
420.7 416.25 |
420.7 | 415.25 | 104184 |
| 753 | -3.45 -0.81 % |
18-11-2024 12:15:00 Monday |
424.25 420.8 |
431.05 | 418.85 | 190158 |
| 754 | 2.6 0.62 % |
18-11-2024 11:15:00 Monday |
421.85 424.45 |
429.95 | 412 | 201494 |
| 755 | -8.65 -2.01 % |
18-11-2024 10:15:00 Monday |
430.65 422 |
431 | 420.5 | 139609 |
| 756 | 11.95 2.85 % |
18-11-2024 09:15:00 Monday |
418.75 430.7 |
438.3 | 416 | 407099 |
| 757 | -14 -3.22 % |
14-11-2024 15:15:00 Thursday |
435.2 421.2 |
435.5 | 418.65 | 132250 |
| 758 | 6.5 1.51 % |
14-11-2024 14:15:00 Thursday |
429.45 435.95 |
444.2 | 429.2 | 283974 |
| 759 | -10.4 -2.37 % |
14-11-2024 13:15:00 Thursday |
439.6 429.2 |
440.2 | 427.75 | 223296 |
| 760 | -5.05 -1.14 % |
14-11-2024 12:15:00 Thursday |
444.25 439.2 |
444.3 | 435.8 | 101721 |
| 761 | 3 0.68 % |
14-11-2024 11:15:00 Thursday |
441 444 |
446.05 | 440 | 90926 |
| 762 | -16.15 -3.53 % |
14-11-2024 10:15:00 Thursday |
457.35 441.2 |
459.7 | 440.35 | 267335 |
| 763 | -14.55 -3.08 % |
14-11-2024 09:15:00 Thursday |
472 457.45 |
489.25 | 430.3 | 1186916 |
| 764 | 3.7 0.8 % |
13-11-2024 15:15:00 Wednesday |
461.3 465 |
465.3 | 452.2 | 334513 |
| 765 | 17.35 3.91 % |
13-11-2024 14:15:00 Wednesday |
443.8 461.15 |
462.55 | 433.45 | 942514 |
| 766 | 6.75 1.54 % |
13-11-2024 13:15:00 Wednesday |
437.05 443.8 |
448.5 | 436.25 | 609487 |
| 767 | -3.45 -0.78 % |
13-11-2024 12:15:00 Wednesday |
441.2 437.75 |
443.3 | 423.35 | 608823 |
| 768 | -2.55 -0.57 % |
13-11-2024 11:15:00 Wednesday |
444.3 441.75 |
449 | 438.6 | 835806 |
| 769 | 45.85 11.52 % |
13-11-2024 10:15:00 Wednesday |
398.15 444 |
447 | 397.35 | 2575308 |
| 770 | -13.8 -3.35 % |
13-11-2024 09:15:00 Wednesday |
412 398.2 |
419.95 | 390.7 | 1477981 |