| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 7.5 0.18 % |
25-11-2024 13:15:00 |
4275 4282.5 |
4289 4270 |
| 37.7 0.88 % |
25-11-2024 14:15:00 |
4281.3 4319 |
4320 4279.5 |
| 4.35 0.1 % |
25-11-2024 15:15:00 |
4319.95 4324.3 |
4328 4315.2 |
| 45.4 1.06 % |
26-11-2024 09:15:00 |
4286.85 4332.25 |
4351 4286.85 |
| -9.55 -0.22 % |
26-11-2024 10:15:00 |
4331.35 4321.8 |
4338 4318.4 |
| 2.15 0.05 % |
26-11-2024 11:15:00 |
4322.45 4324.6 |
4334.6 4320.3 |
| 8.9 0.21 % |
26-11-2024 12:15:00 |
4325.1 4334 |
4334 4320 |
| 12.15 0.28 % |
26-11-2024 13:15:00 |
4332.7 4344.85 |
4351 4320.55 |
| 11.05 0.25 % |
26-11-2024 14:15:00 |
4345.35 4356.4 |
4364.55 4340.1 |
| -5.8 -0.13 % |
26-11-2024 15:15:00 |
4354.05 4348.25 |
4354.8 4345 |
| 16.35 0.38 % |
27-11-2024 09:15:00 |
4351.85 4368.2 |
4377 4345 |
| -21.1 -0.48 % |
27-11-2024 10:15:00 |
4371.25 4350.15 |
4371.25 4346 |
| -2.25 -0.05 % |
27-11-2024 11:15:00 |
4351.95 4349.7 |
4364 4343.5 |
| 4.1 0.09 % |
27-11-2024 12:15:00 |
4351.2 4355.3 |
4364 4349 |
| -12.65 -0.29 % |
27-11-2024 13:15:00 |
4353.7 4341.05 |
4363.2 4340 |
| -4.65 -0.11 % |
27-11-2024 14:15:00 |
4338.6 4333.95 |
4342.5 4323.15 |
| -2.25 -0.05 % |
27-11-2024 15:15:00 |
4333.7 4331.45 |
4336.2 4329.25 |
| -14.45 -0.33 % |
28-11-2024 09:15:00 |
4327.95 4313.5 |
4340.1 4291.65 |
| -40.05 -0.93 % |
28-11-2024 10:15:00 |
4313.5 4273.45 |
4316 4265 |
| -24.65 -0.58 % |
28-11-2024 11:15:00 |
4276.65 4252 |
4277.65 4247 |
| -14.4 -0.34 % |
28-11-2024 12:15:00 |
4253.4 4239 |
4253.75 4234 |
| 17.8 0.42 % |
28-11-2024 13:15:00 |
4239 4256.8 |
4278.4 4235 |
| -9.45 -0.22 % |
28-11-2024 14:15:00 |
4258.65 4249.2 |
4268 4239 |
| 9 0.21 % |
28-11-2024 15:15:00 |
4246 4255 |
4257.45 4240 |
| 35.4 0.84 % |
29-11-2024 09:15:00 |
4219.95 4255.35 |
4257.95 4196 |
| 29.85 0.7 % |
29-11-2024 10:15:00 |
4254.6 4284.45 |
4298 4252.6 |
| -3.25 -0.08 % |
29-11-2024 11:15:00 |
4284.4 4281.15 |
4288.15 4268.3 |
| -13.65 -0.32 % |
29-11-2024 12:15:00 |
4281.15 4267.5 |
4283.8 4263.95 |
| -10.95 -0.26 % |
29-11-2024 13:15:00 |
4269.2 4258.25 |
4271.75 4256.9 |
| 4.55 0.11 % |
29-11-2024 14:15:00 |
4259.4 4263.95 |
4282.85 4257.45 |
| -0.9 -0.02 % |
29-11-2024 15:15:00 |
4264 4263.1 |
4278.15 4256.9 |
| -8.55 -0.2 % |
02-12-2024 09:15:00 |
4264.95 4256.4 |
4278 4230 |
| -1.55 -0.04 % |
02-12-2024 10:15:00 |
4255.5 4253.95 |
4269.85 4250.9 |
| 7.25 0.17 % |
02-12-2024 11:15:00 |
4256.15 4263.4 |
4272.2 4254 |
| 7.5 0.18 % |
02-12-2024 12:15:00 |
4263.4 4270.9 |
4279.95 4260.65 |
| 5.65 0.13 % |
02-12-2024 13:15:00 |
4273.2 4278.85 |
4284.4 4262.7 |
| -3.15 -0.07 % |
02-12-2024 14:15:00 |
4280.4 4277.25 |
4287 4270 |
| -9.4 -0.22 % |
02-12-2024 15:15:00 |
4277.4 4268 |
4279.85 4265.35 |
| -13.6 -0.32 % |
03-12-2024 09:15:00 |
4300 4286.4 |
4305 4266.55 |
| 9 0.21 % |
03-12-2024 10:15:00 |
4284.15 4293.15 |
4303.05 4284.15 |
| -7.15 -0.17 % |
03-12-2024 11:15:00 |
4293.15 4286 |
4298.7 4286 |
| -7.15 -0.17 % |
03-12-2024 12:15:00 |
4286 4278.85 |
4291.05 4274.85 |
| 34 0.79 % |
03-12-2024 13:15:00 |
4280 4314 |
4325.5 4278.5 |
| -13.55 -0.31 % |
03-12-2024 14:15:00 |
4317 4303.45 |
4320.65 4298 |
| 1.55 0.04 % |
03-12-2024 15:15:00 |
4303.45 4305 |
4306.05 4295 |
| 45.35 1.05 % |
04-12-2024 09:15:00 |
4319.9 4365.25 |
4382 4294.2 |
| -2.75 -0.06 % |
04-12-2024 10:15:00 |
4367.75 4365 |
4386.4 4360 |
| 2.75 0.06 % |
04-12-2024 11:15:00 |
4366.25 4369 |
4382 4336.4 |
| 8.3 0.19 % |
04-12-2024 12:15:00 |
4369.65 4377.95 |
4379.45 4365.65 |
| -2.85 -0.07 % |
04-12-2024 13:15:00 |
4378.45 4375.6 |
4380.25 4366.1 |
| -22.5 -0.51 % |
04-12-2024 14:15:00 |
4376.6 4354.1 |
4376.6 4350.5 |
| -12.8 -0.29 % |
04-12-2024 15:15:00 |
4354.1 4341.3 |
4355.55 4341.3 |
| 17.8 0.41 % |
05-12-2024 09:15:00 |
4365 4382.8 |
4409 4365 |
| -8.4 -0.19 % |
05-12-2024 10:15:00 |
4380 4371.6 |
4390 4361 |
| 43.5 1 % |
05-12-2024 11:15:00 |
4371.6 4415.1 |
4418 4360.2 |
| 6.95 0.16 % |
05-12-2024 12:15:00 |
4414.6 4421.55 |
4423.8 4405.2 |
| 31 0.7 % |
05-12-2024 13:15:00 |
4421.8 4452.8 |
4463.8 4409.7 |
| 17.2 0.39 % |
05-12-2024 14:15:00 |
4454.6 4471.8 |
4488 4415 |
| -17.05 -0.38 % |
05-12-2024 15:15:00 |
4472.05 4455 |
4472.05 4454.05 |
| -11.55 -0.26 % |
06-12-2024 09:15:00 |
4450 4438.45 |
4463.1 4413 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -174.5 | Min | 3060.25 3133.35 |
3149.95 | 3060.25 | -1188 | |
| 88.25 | Max | 4584.85 4566.8 |
4585.5 | 4547.05 | 16777904 | |
| -0.49 | Avergae | 4026.93 4026.44 |
4039.48 | 4013.8 | 23020.43 | |
| 1 | -19.5 -0.57 % |
25-04-2025 15:15:00 Friday |
3450.5 3431 |
3452 | 3420.5 | 4166 |
| 2 | 3.3 0.1 % |
25-04-2025 14:15:00 Friday |
3447.2 3450.5 |
3458 | 3444 | 11833 |
| 3 | 12.1 0.35 % |
25-04-2025 13:15:00 Friday |
3435 3447.1 |
3455 | 3435 | 9982 |
| 4 | 4.5 0.13 % |
25-04-2025 12:15:00 Friday |
3427.05 3431.55 |
3441.35 | 3419.1 | 6680 |
| 5 | 5.5 0.16 % |
25-04-2025 11:15:00 Friday |
3421 3426.5 |
3430 | 3405.05 | 4010 |
| 6 | -8.25 -0.24 % |
25-04-2025 10:15:00 Friday |
3428.4 3420.15 |
3437 | 3408 | 6752 |
| 7 | 26.95 0.79 % |
25-04-2025 09:15:00 Friday |
3402.6 3429.55 |
3477.55 | 3402.6 | 24332 |
| 8 | 4.1 0.12 % |
24-04-2025 15:15:00 Thursday |
3404.05 3408.15 |
3409 | 3400.2 | 2352 |
| 9 | 12.5 0.37 % |
24-04-2025 14:15:00 Thursday |
3391.55 3404.05 |
3406 | 3390.95 | 5129 |
| 10 | -7.9 -0.23 % |
24-04-2025 13:15:00 Thursday |
3401.4 3393.5 |
3402.4 | 3392.3 | 1072 |
| 11 | 4.75 0.14 % |
24-04-2025 12:15:00 Thursday |
3397.15 3401.9 |
3402 | 3389 | 3835 |
| 12 | -10.7 -0.31 % |
24-04-2025 11:15:00 Thursday |
3407.95 3397.25 |
3408.1 | 3395.05 | 23021 |
| 13 | 11.7 0.34 % |
24-04-2025 10:15:00 Thursday |
3395.5 3407.2 |
3410 | 3392 | 4046 |
| 14 | -6.4 -0.19 % |
24-04-2025 09:15:00 Thursday |
3401.9 3395.5 |
3412.3 | 3390 | 10931 |
| 15 | -5.8 -0.17 % |
23-04-2025 15:15:00 Wednesday |
3410.8 3405 |
3412.95 | 3405 | 9959 |
| 16 | -3.4 -0.1 % |
23-04-2025 14:15:00 Wednesday |
3416 3412.6 |
3420 | 3408 | 12596 |
| 17 | 3.5 0.1 % |
23-04-2025 13:15:00 Wednesday |
3412.95 3416.45 |
3418.8 | 3401.35 | 28278 |
| 18 | 1.7 0.05 % |
23-04-2025 12:15:00 Wednesday |
3409.7 3411.4 |
3419.8 | 3404 | 12145 |
| 19 | 14.8 0.44 % |
23-04-2025 11:15:00 Wednesday |
3397 3411.8 |
3419.8 | 3389.4 | 19290 |
| 20 | 19.35 0.57 % |
23-04-2025 10:15:00 Wednesday |
3377.15 3396.5 |
3397 | 3371 | 15790 |
| 21 | 19.1 0.57 % |
23-04-2025 09:15:00 Wednesday |
3358.05 3377.15 |
3397.95 | 3337.55 | 53993 |
| 22 | 1.45 0.04 % |
22-04-2025 15:15:00 Tuesday |
3310.7 3312.15 |
3314.9 | 3310 | 1675 |
| 23 | 4.85 0.15 % |
22-04-2025 14:15:00 Tuesday |
3308.5 3313.35 |
3316.45 | 3306.95 | 804 |
| 24 | -7.95 -0.24 % |
22-04-2025 13:15:00 Tuesday |
3316.65 3308.7 |
3320.6 | 3305 | 32916 |
| 25 | -10 -0.3 % |
22-04-2025 12:15:00 Tuesday |
3326.2 3316.2 |
3329.3 | 3311 | 57239 |
| 26 | 7.4 0.22 % |
22-04-2025 11:15:00 Tuesday |
3319.2 3326.6 |
3333.7 | 3317 | 8960 |
| 27 | 7.95 0.24 % |
22-04-2025 10:15:00 Tuesday |
3310.2 3318.15 |
3321.9 | 3302 | 9670 |
| 28 | -13.15 -0.4 % |
22-04-2025 09:15:00 Tuesday |
3324.95 3311.8 |
3326 | 3294.45 | 20185 |
| 29 | 4.5 0.14 % |
21-04-2025 15:15:00 Monday |
3318 3322.5 |
3324.9 | 3318 | 1888 |
| 30 | -0.75 -0.02 % |
21-04-2025 14:15:00 Monday |
3329.35 3328.6 |
3332.95 | 3327.5 | 881 |
| 31 | -18 -0.54 % |
21-04-2025 13:15:00 Monday |
3348 3330 |
3348.75 | 3323.15 | 16262 |
| 32 | 9.95 0.3 % |
21-04-2025 12:15:00 Monday |
3340 3349.95 |
3353.85 | 3338.5 | 36345 |
| 33 | 20.65 0.62 % |
21-04-2025 11:15:00 Monday |
3318 3338.65 |
3344 | 3315 | 33103 |
| 34 | 7.3 0.22 % |
21-04-2025 10:15:00 Monday |
3312.7 3320 |
3323.5 | 3303.4 | 11273 |
| 35 | 19.05 0.58 % |
21-04-2025 09:15:00 Monday |
3293.95 3313 |
3319.85 | 3285.85 | 24855 |
| 36 | -6.85 -0.21 % |
17-04-2025 15:15:00 Thursday |
3302.85 3296 |
3302.85 | 3294.55 | 1998 |
| 37 | 5.3 0.16 % |
17-04-2025 14:15:00 Thursday |
3297.55 3302.85 |
3304 | 3284 | 4603 |
| 38 | 21.3 0.65 % |
17-04-2025 13:15:00 Thursday |
3276.7 3298 |
3303 | 3273.6 | 3154 |
| 39 | 17.75 0.54 % |
17-04-2025 12:15:00 Thursday |
3259.15 3276.9 |
3281.65 | 3257.4 | 8969 |
| 40 | 20 0.62 % |
17-04-2025 11:15:00 Thursday |
3240 3260 |
3261 | 3240 | 6027 |
| 41 | 8 0.25 % |
17-04-2025 10:15:00 Thursday |
3230.7 3238.7 |
3242 | 3226.5 | 25092 |
| 42 | -9.4 -0.29 % |
17-04-2025 09:15:00 Thursday |
3240 3230.6 |
3253.4 | 3218.5 | 19620 |
| 43 | 3.4 0.1 % |
16-04-2025 15:15:00 Wednesday |
3270.6 3274 |
3277.95 | 3270.15 | 3307 |
| 44 | -1.6 -0.05 % |
16-04-2025 14:15:00 Wednesday |
3274 3272.4 |
3278.2 | 3268.35 | 18633 |
| 45 | 9.25 0.28 % |
16-04-2025 13:15:00 Wednesday |
3264.35 3273.6 |
3273.6 | 3256 | 3586 |
| 46 | 4.2 0.13 % |
16-04-2025 12:15:00 Wednesday |
3261.8 3266 |
3270.4 | 3260 | 22986 |
| 47 | 14.9 0.46 % |
16-04-2025 11:15:00 Wednesday |
3248 3262.9 |
3264.3 | 3247.55 | 21620 |
| 48 | 2.45 0.08 % |
16-04-2025 10:15:00 Wednesday |
3245.8 3248.25 |
3251.65 | 3236.35 | 4572 |
| 49 | -28.35 -0.87 % |
16-04-2025 09:15:00 Wednesday |
3274.75 3246.4 |
3274.75 | 3230.1 | 12639 |
| 50 | 6.3 0.19 % |
15-04-2025 15:15:00 Tuesday |
3247.05 3253.35 |
3255 | 3246.95 | 5490 |
| 51 | 0.1 0 % |
15-04-2025 14:15:00 Tuesday |
3247.9 3248 |
3256 | 3242.4 | 34792 |
| 52 | -9.25 -0.28 % |
15-04-2025 13:15:00 Tuesday |
3257.5 3248.25 |
3257.5 | 3243.7 | 20437 |
| 53 | 2.3 0.07 % |
15-04-2025 12:15:00 Tuesday |
3255 3257.3 |
3264.9 | 3252.5 | 40192 |
| 54 | 1.35 0.04 % |
15-04-2025 11:15:00 Tuesday |
3252 3253.35 |
3258.7 | 3240.2 | 12367 |
| 55 | 1.95 0.06 % |
15-04-2025 10:15:00 Tuesday |
3251.6 3253.55 |
3263.2 | 3249 | 13454 |
| 56 | -49.05 -1.49 % |
15-04-2025 09:15:00 Tuesday |
3300.05 3251 |
3310 | 3249 | 30677 |
| 57 | 3.5 0.11 % |
11-04-2025 15:15:00 Friday |
3237.45 3240.95 |
3241.8 | 3230.55 | 18146 |
| 58 | 24 0.75 % |
11-04-2025 14:15:00 Friday |
3212 3236 |
3237.75 | 3205.25 | 29100 |
| 59 | -38.1 -1.17 % |
11-04-2025 13:15:00 Friday |
3251 3212.9 |
3251 | 3208.9 | 27420 |
| 60 | -11.65 -0.36 % |
11-04-2025 12:15:00 Friday |
3262.65 3251 |
3265.9 | 3246.7 | 10157 |
| 61 | 1.85 0.06 % |
11-04-2025 11:15:00 Friday |
3263 3264.85 |
3265.5 | 3252.55 | 33405 |
| 62 | 20 0.62 % |
11-04-2025 10:15:00 Friday |
3243 3263 |
3265.65 | 3236 | 27894 |
| 63 | -48.2 -1.47 % |
11-04-2025 09:15:00 Friday |
3290 3241.8 |
3298.4 | 3212.1 | 81080 |
| 64 | -11.3 -0.35 % |
09-04-2025 15:15:00 Wednesday |
3251.9 3240.6 |
3254.95 | 3225.7 | 26122 |
| 65 | -0.9 -0.03 % |
09-04-2025 14:15:00 Wednesday |
3252.8 3251.9 |
3254.1 | 3246.5 | 23050 |
| 66 | -12.5 -0.38 % |
09-04-2025 13:15:00 Wednesday |
3265.5 3253 |
3266.9 | 3249.25 | 4367 |
| 67 | 1.05 0.03 % |
09-04-2025 12:15:00 Wednesday |
3265.95 3267 |
3269.9 | 3250 | 12382 |
| 68 | 13 0.4 % |
09-04-2025 11:15:00 Wednesday |
3252.95 3265.95 |
3265.95 | 3245.65 | 19877 |
| 69 | 12.75 0.39 % |
09-04-2025 10:15:00 Wednesday |
3239.05 3251.8 |
3253 | 3236.7 | 18935 |
| 70 | -33.65 -1.03 % |
09-04-2025 09:15:00 Wednesday |
3276 3242.35 |
3276 | 3215.9 | 24949 |
| 71 | -1.4 -0.04 % |
08-04-2025 15:15:00 Tuesday |
3295.4 3294 |
3295.45 | 3287.6 | 9966 |
| 72 | -18.75 -0.57 % |
08-04-2025 14:15:00 Tuesday |
3314.2 3295.45 |
3318.7 | 3289.65 | 36345 |
| 73 | -27.85 -0.83 % |
08-04-2025 13:15:00 Tuesday |
3342 3314.15 |
3348.9 | 3291.05 | 25053 |
| 74 | 30.15 0.91 % |
08-04-2025 12:15:00 Tuesday |
3313.5 3343.65 |
3344.7 | 3309.6 | 22017 |
| 75 | 14.1 0.43 % |
08-04-2025 11:15:00 Tuesday |
3298.85 3312.95 |
3315.9 | 3277.1 | 27414 |
| 76 | 22.3 0.68 % |
08-04-2025 10:15:00 Tuesday |
3277.45 3299.75 |
3313.4 | 3272.7 | 80920 |
| 77 | -21.5 -0.65 % |
08-04-2025 09:15:00 Tuesday |
3299 3277.5 |
3340 | 3255.3 | 61479 |
| 78 | -4.35 -0.13 % |
07-04-2025 15:15:00 Monday |
3280.45 3276.1 |
3290 | 3271 | 16129 |
| 79 | 54.75 1.7 % |
07-04-2025 14:15:00 Monday |
3228.5 3283.25 |
3284.5 | 3226 | 28569 |
| 80 | 57.85 1.82 % |
07-04-2025 13:15:00 Monday |
3170.15 3228 |
3230 | 3167.55 | 23023 |
| 81 | 10.25 0.32 % |
07-04-2025 12:15:00 Monday |
3160 3170.25 |
3175 | 3158 | 44121 |
| 82 | 4.15 0.13 % |
07-04-2025 11:15:00 Monday |
3155.95 3160.1 |
3184 | 3150 | 27559 |
| 83 | 25.35 0.81 % |
07-04-2025 10:15:00 Monday |
3130.65 3156 |
3157.45 | 3129 | 33877 |
| 84 | 73.1 2.39 % |
07-04-2025 09:15:00 Monday |
3060.25 3133.35 |
3149.95 | 3060.25 | 97023 |
| 85 | 0 0 % |
04-04-2025 15:15:00 Friday |
3300 3300 |
3301.75 | 3295.6 | 10947 |
| 86 | -1.7 -0.05 % |
04-04-2025 14:15:00 Friday |
3303 3301.3 |
3308.35 | 3296.05 | 24095 |
| 87 | -26.25 -0.79 % |
04-04-2025 13:15:00 Friday |
3329.25 3303 |
3331.15 | 3303 | 20014 |
| 88 | 2.85 0.09 % |
04-04-2025 12:15:00 Friday |
3324.8 3327.65 |
3330.7 | 3316 | 25672 |
| 89 | 6.25 0.19 % |
04-04-2025 11:15:00 Friday |
3317 3323.25 |
3326.9 | 3307.55 | 19345 |
| 90 | -16.15 -0.48 % |
04-04-2025 10:15:00 Friday |
3334 3317.85 |
3336.25 | 3312.75 | 25460 |
| 91 | -32 -0.95 % |
04-04-2025 09:15:00 Friday |
3366.95 3334.95 |
3391.3 | 3333 | 43717 |
| 92 | -3.1 -0.09 % |
03-04-2025 15:15:00 Thursday |
3406.1 3403 |
3406.25 | 3402 | 15654 |
| 93 | -21 -0.61 % |
03-04-2025 14:15:00 Thursday |
3424.25 3403.25 |
3428.3 | 3401 | 33589 |
| 94 | 19.5 0.57 % |
03-04-2025 13:15:00 Thursday |
3405.5 3425 |
3427 | 3405 | 15499 |
| 95 | -14.25 -0.42 % |
03-04-2025 12:15:00 Thursday |
3421 3406.75 |
3423 | 3396.1 | 26438 |
| 96 | -8.45 -0.25 % |
03-04-2025 11:15:00 Thursday |
3430.05 3421.6 |
3431.35 | 3416.6 | 21022 |
| 97 | -16.95 -0.49 % |
03-04-2025 10:15:00 Thursday |
3446.95 3430 |
3448.95 | 3427 | 40042 |
| 98 | -38.75 -1.11 % |
03-04-2025 09:15:00 Thursday |
3485.4 3446.65 |
3498 | 3425 | 54674 |
| 99 | -3 -0.08 % |
02-04-2025 15:15:00 Wednesday |
3546.7 3543.7 |
3546.8 | 3535 | 2982 |
| 100 | 1.15 0.03 % |
02-04-2025 14:15:00 Wednesday |
3546 3547.15 |
3558.95 | 3544.5 | 8719 |
| 101 | -11 -0.31 % |
02-04-2025 13:15:00 Wednesday |
3554 3543 |
3558.1 | 3541.1 | 4454 |
| 102 | 4.75 0.13 % |
02-04-2025 12:15:00 Wednesday |
3549.25 3554 |
3563.7 | 3544.45 | 3373 |
| 103 | 2.8 0.08 % |
02-04-2025 11:15:00 Wednesday |
3546.45 3549.25 |
3554.4 | 3538 | 1957 |
| 104 | 9.25 0.26 % |
02-04-2025 10:15:00 Wednesday |
3536.75 3546 |
3549.95 | 3533.3 | 1275 |
| 105 | -13.6 -0.38 % |
02-04-2025 09:15:00 Wednesday |
3550.35 3536.75 |
3561.9 | 3530.05 | 9190 |
| 106 | 4.6 0.13 % |
01-04-2025 15:15:00 Tuesday |
3549.4 3554 |
3554 | 3545.05 | 3458 |
| 107 | -1.3 -0.04 % |
01-04-2025 14:15:00 Tuesday |
3551.3 3550 |
3555.3 | 3546.65 | 10848 |
| 108 | 4.4 0.12 % |
01-04-2025 13:15:00 Tuesday |
3548 3552.4 |
3559 | 3535.6 | 7068 |
| 109 | 9 0.25 % |
01-04-2025 12:15:00 Tuesday |
3539 3548 |
3555 | 3539 | 3142 |
| 110 | 5.25 0.15 % |
01-04-2025 11:15:00 Tuesday |
3533.75 3539 |
3543.7 | 3530.45 | 11954 |
| 111 | -18 -0.51 % |
01-04-2025 10:15:00 Tuesday |
3552.4 3534.4 |
3556.6 | 3524 | 12725 |
| 112 | -36.65 -1.02 % |
01-04-2025 09:15:00 Tuesday |
3588.95 3552.3 |
3588.95 | 3537 | 21144 |
| 113 | -0.9 -0.02 % |
28-03-2025 15:15:00 Friday |
3605.9 3605 |
3609.1 | 3596.9 | 8904 |
| 114 | 4.3 0.12 % |
28-03-2025 14:15:00 Friday |
3604.1 3608.4 |
3616.8 | 3602 | 10638 |
| 115 | -5.85 -0.16 % |
28-03-2025 13:15:00 Friday |
3607.85 3602 |
3610 | 3596.05 | 11162 |
| 116 | -13.25 -0.37 % |
28-03-2025 12:15:00 Friday |
3620.1 3606.85 |
3621.85 | 3603 | 6618 |
| 117 | -7.4 -0.2 % |
28-03-2025 11:15:00 Friday |
3629.25 3621.85 |
3635 | 3617 | 6496 |
| 118 | 22.8 0.63 % |
28-03-2025 10:15:00 Friday |
3604.6 3627.4 |
3633.5 | 3600.75 | 10382 |
| 119 | -43.4 -1.19 % |
28-03-2025 09:15:00 Friday |
3648 3604.6 |
3660 | 3602.7 | 16205 |
| 120 | -6.6 -0.18 % |
27-03-2025 15:15:00 Thursday |
3651.6 3645 |
3658.9 | 3645 | 915 |
| 121 | -5.5 -0.15 % |
27-03-2025 14:15:00 Thursday |
3657.1 3651.6 |
3662.85 | 3639.55 | 9195 |
| 122 | 3.95 0.11 % |
27-03-2025 13:15:00 Thursday |
3653.25 3657.2 |
3659.95 | 3650.6 | 3350 |
| 123 | -3.1 -0.08 % |
27-03-2025 12:15:00 Thursday |
3653.95 3650.85 |
3658 | 3649.1 | 3367 |
| 124 | 8.65 0.24 % |
27-03-2025 11:15:00 Thursday |
3642 3650.65 |
3653.05 | 3637.8 | 2526 |
| 125 | -7.55 -0.21 % |
27-03-2025 10:15:00 Thursday |
3648 3640.45 |
3651.85 | 3631.25 | 3370 |
| 126 | 25.55 0.7 % |
27-03-2025 09:15:00 Thursday |
3624.65 3650.2 |
3657.45 | 3610 | 7907 |
| 127 | -8.3 -0.23 % |
26-03-2025 15:15:00 Wednesday |
3639.65 3631.35 |
3639.65 | 3625 | 2518 |
| 128 | -25.6 -0.7 % |
26-03-2025 14:15:00 Wednesday |
3663.6 3638 |
3663.6 | 3634.5 | 4218 |
| 129 | 0.4 0.01 % |
26-03-2025 13:15:00 Wednesday |
3663.2 3663.6 |
3665.7 | 3647 | 1711 |
| 130 | -0.8 -0.02 % |
26-03-2025 12:15:00 Wednesday |
3662 3661.2 |
3673.7 | 3661.2 | 2470 |
| 131 | -3.05 -0.08 % |
26-03-2025 11:15:00 Wednesday |
3666.1 3663.05 |
3667.95 | 3657.85 | 3704 |
| 132 | 1.9 0.05 % |
26-03-2025 10:15:00 Wednesday |
3662.1 3664 |
3679.9 | 3656.45 | 4788 |
| 133 | 0 0 % |
26-03-2025 09:15:00 Wednesday |
3661 3661 |
3672.75 | 3640 | 9490 |
| 134 | -20.55 -0.56 % |
25-03-2025 15:15:00 Tuesday |
3662.65 3642.1 |
3662.65 | 3638.05 | 18185 |
| 135 | -11.25 -0.31 % |
25-03-2025 14:15:00 Tuesday |
3671.9 3660.65 |
3679.8 | 3658.6 | 29389 |
| 136 | 8.65 0.24 % |
25-03-2025 13:15:00 Tuesday |
3664.55 3673.2 |
3681 | 3660 | 12350 |
| 137 | -7 -0.19 % |
25-03-2025 12:15:00 Tuesday |
3672 3665 |
3685.9 | 3664.2 | 7196 |
| 138 | 11.8 0.32 % |
25-03-2025 11:15:00 Tuesday |
3659.55 3671.35 |
3678.4 | 3653.2 | 11984 |
| 139 | -16.45 -0.45 % |
25-03-2025 10:15:00 Tuesday |
3676.2 3659.75 |
3693.55 | 3639 | 20186 |
| 140 | 24.45 0.67 % |
25-03-2025 09:15:00 Tuesday |
3649.95 3674.4 |
3708.9 | 3647.05 | 40401 |
| 141 | -0.05 0 % |
24-03-2025 15:15:00 Monday |
3631.65 3631.6 |
3632.85 | 3627.05 | 2732 |
| 142 | -16.05 -0.44 % |
24-03-2025 14:15:00 Monday |
3646.9 3630.85 |
3649.6 | 3624.05 | 14426 |
| 143 | 7.95 0.22 % |
24-03-2025 13:15:00 Monday |
3639 3646.95 |
3648 | 3630.1 | 9097 |
| 144 | 38.85 1.08 % |
24-03-2025 12:15:00 Monday |
3600.15 3639 |
3639 | 3600 | 8714 |
| 145 | -3.85 -0.11 % |
24-03-2025 11:15:00 Monday |
3603.85 3600 |
3611 | 3592.8 | 17272 |
| 146 | -1.25 -0.03 % |
24-03-2025 10:15:00 Monday |
3604.75 3603.5 |
3609.9 | 3596.1 | 8163 |
| 147 | 21.95 0.61 % |
24-03-2025 09:15:00 Monday |
3585.05 3607 |
3611 | 3566.65 | 24085 |
| 148 | -0.25 -0.01 % |
21-03-2025 15:15:00 Friday |
3580.25 3580 |
3580.5 | 3575.8 | 11263 |
| 149 | -13.5 -0.38 % |
21-03-2025 14:15:00 Friday |
3593.25 3579.75 |
3601 | 3576.25 | 15261 |
| 150 | -8.05 -0.22 % |
21-03-2025 13:15:00 Friday |
3600.05 3592 |
3602.35 | 3573.1 | 5736 |
| 151 | 10.65 0.3 % |
21-03-2025 12:15:00 Friday |
3590.2 3600.85 |
3615 | 3585.5 | 4004 |
| 152 | 0.85 0.02 % |
21-03-2025 11:15:00 Friday |
3589.35 3590.2 |
3605 | 3587.55 | 4271 |
| 153 | 19.8 0.55 % |
21-03-2025 10:15:00 Friday |
3568.2 3588 |
3596.15 | 3566.3 | 5355 |
| 154 | 71.05 2.03 % |
21-03-2025 09:15:00 Friday |
3499.95 3571 |
3592.1 | 3466.6 | 21584 |
| 155 | -4.7 -0.13 % |
20-03-2025 15:15:00 Thursday |
3562.7 3558 |
3565 | 3558 | 2836 |
| 156 | -2.9 -0.08 % |
20-03-2025 14:15:00 Thursday |
3563.6 3560.7 |
3568 | 3551.2 | 7040 |
| 157 | -3.65 -0.1 % |
20-03-2025 13:15:00 Thursday |
3567.2 3563.55 |
3571.85 | 3562 | 5332 |
| 158 | 4.45 0.12 % |
20-03-2025 12:15:00 Thursday |
3562.75 3567.2 |
3573 | 3561.05 | 15671 |
| 159 | -2.35 -0.07 % |
20-03-2025 11:15:00 Thursday |
3565.1 3562.75 |
3571 | 3562.5 | 31444 |
| 160 | 30.95 0.88 % |
20-03-2025 10:15:00 Thursday |
3534.15 3565.1 |
3569 | 3534 | 11377 |
| 161 | 25.6 0.73 % |
20-03-2025 09:15:00 Thursday |
3508.05 3533.65 |
3577.55 | 3508.05 | 39424 |
| 162 | 8 0.23 % |
19-03-2025 15:15:00 Wednesday |
3497 3505 |
3505 | 3494.3 | 3844 |
| 163 | 10.7 0.31 % |
19-03-2025 14:15:00 Wednesday |
3487 3497.7 |
3504 | 3485.05 | 15677 |
| 164 | 13 0.37 % |
19-03-2025 13:15:00 Wednesday |
3474 3487 |
3488.2 | 3474 | 13527 |
| 165 | 9.15 0.26 % |
19-03-2025 12:15:00 Wednesday |
3465 3474.15 |
3478 | 3464.65 | 25944 |
| 166 | -10.8 -0.31 % |
19-03-2025 11:15:00 Wednesday |
3475.8 3465 |
3480.05 | 3463.05 | 49652 |
| 167 | -0.2 -0.01 % |
19-03-2025 10:15:00 Wednesday |
3478.5 3478.3 |
3483 | 3472.05 | 12777 |
| 168 | -70.55 -1.99 % |
19-03-2025 09:15:00 Wednesday |
3549 3478.45 |
3549 | 3466.55 | 34948 |
| 169 | -9.3 -0.26 % |
18-03-2025 15:15:00 Tuesday |
3554.95 3545.65 |
3555 | 3540 | 4026 |
| 170 | 14 0.4 % |
18-03-2025 14:15:00 Tuesday |
3541 3555 |
3556.45 | 3537.2 | 14604 |
| 171 | -5.35 -0.15 % |
18-03-2025 13:15:00 Tuesday |
3545.35 3540 |
3548.65 | 3538 | 2408 |
| 172 | -2.9 -0.08 % |
18-03-2025 12:15:00 Tuesday |
3549.6 3546.7 |
3550 | 3536 | 19367 |
| 173 | 17.1 0.48 % |
18-03-2025 11:15:00 Tuesday |
3531.2 3548.3 |
3548.45 | 3526.9 | 2977 |
| 174 | -14 -0.39 % |
18-03-2025 10:15:00 Tuesday |
3546 3532 |
3553.3 | 3525.25 | 23106 |
| 175 | 42.5 1.21 % |
18-03-2025 09:15:00 Tuesday |
3503 3545.5 |
3547.7 | 3479 | 11573 |
| 176 | 1 0.03 % |
17-03-2025 15:15:00 Monday |
3498.9 3499.9 |
3500.6 | 3495.5 | 1962 |
| 177 | 6.5 0.19 % |
17-03-2025 14:15:00 Monday |
3492.4 3498.9 |
3501.55 | 3491.75 | 5725 |
| 178 | 10.75 0.31 % |
17-03-2025 13:15:00 Monday |
3483 3493.75 |
3496.05 | 3481.85 | 19091 |
| 179 | -11.6 -0.33 % |
17-03-2025 12:15:00 Monday |
3494.6 3483 |
3494.6 | 3478 | 5883 |
| 180 | 7.55 0.22 % |
17-03-2025 11:15:00 Monday |
3486.4 3493.95 |
3495.1 | 3478.7 | 6112 |
| 181 | -16.85 -0.48 % |
17-03-2025 10:15:00 Monday |
3504.4 3487.55 |
3507 | 3484.15 | 6920 |
| 182 | -5.65 -0.16 % |
17-03-2025 09:15:00 Monday |
3508.5 3502.85 |
3610.3 | 3489.7 | 43313 |
| 183 | 5.55 0.16 % |
13-03-2025 15:15:00 Thursday |
3507 3512.55 |
3516.8 | 3506 | 1740 |
| 184 | -3.4 -0.1 % |
13-03-2025 14:15:00 Thursday |
3513.7 3510.3 |
3515.7 | 3507.35 | 2561 |
| 185 | 7.7 0.22 % |
13-03-2025 13:15:00 Thursday |
3504.5 3512.2 |
3516 | 3502.35 | 2465 |
| 186 | 3.1 0.09 % |
13-03-2025 12:15:00 Thursday |
3500.15 3503.25 |
3503.25 | 3495 | 947 |
| 187 | 1.15 0.03 % |
13-03-2025 11:15:00 Thursday |
3499 3500.15 |
3501.85 | 3484.5 | 3789 |
| 188 | -0.85 -0.02 % |
13-03-2025 10:15:00 Thursday |
3499.85 3499 |
3500.1 | 3489.35 | 3355 |
| 189 | -6.15 -0.18 % |
13-03-2025 09:15:00 Thursday |
3506 3499.85 |
3524.15 | 3486 | 6093 |
| 190 | -3.3 -0.09 % |
12-03-2025 15:15:00 Wednesday |
3506.3 3503 |
3509.3 | 3499.7 | 2662 |
| 191 | 8.1 0.23 % |
12-03-2025 14:15:00 Wednesday |
3498.5 3506.6 |
3514.55 | 3498.5 | 3217 |
| 192 | -4.2 -0.12 % |
12-03-2025 13:15:00 Wednesday |
3502.85 3498.65 |
3509.75 | 3495.25 | 3601 |
| 193 | 3.25 0.09 % |
12-03-2025 12:15:00 Wednesday |
3500.05 3503.3 |
3515.7 | 3499 | 2214 |
| 194 | -6.45 -0.18 % |
12-03-2025 11:15:00 Wednesday |
3506.9 3500.45 |
3515.65 | 3498 | 2869 |
| 195 | 7.3 0.21 % |
12-03-2025 10:15:00 Wednesday |
3499.6 3506.9 |
3513.25 | 3489.6 | 8177 |
| 196 | -63.05 -1.77 % |
12-03-2025 09:15:00 Wednesday |
3564.95 3501.9 |
3565.3 | 3495.65 | 14397 |
| 197 | 6.65 0.19 % |
11-03-2025 15:15:00 Tuesday |
3574.8 3581.45 |
3582 | 3570 | 1422 |
| 198 | 14.35 0.4 % |
11-03-2025 14:15:00 Tuesday |
3558.5 3572.85 |
3583.75 | 3557 | 13780 |
| 199 | -4.7 -0.13 % |
11-03-2025 13:15:00 Tuesday |
3561.45 3556.75 |
3569 | 3556.1 | 9526 |
| 200 | -5 -0.14 % |
11-03-2025 12:15:00 Tuesday |
3565 3560 |
3569.15 | 3557.9 | 5886 |
| 201 | -5 -0.14 % |
11-03-2025 11:15:00 Tuesday |
3567 3562 |
3569.85 | 3555.35 | 2866 |
| 202 | -12.65 -0.35 % |
11-03-2025 10:15:00 Tuesday |
3578.75 3566.1 |
3585.55 | 3561.6 | 4713 |
| 203 | 30.25 0.85 % |
11-03-2025 09:15:00 Tuesday |
3553.25 3583.5 |
3589.55 | 3536.9 | 10059 |
| 204 | -4.45 -0.12 % |
10-03-2025 15:15:00 Monday |
3588.45 3584 |
3592.05 | 3582.1 | 3854 |
| 205 | -12 -0.33 % |
10-03-2025 14:15:00 Monday |
3600 3588 |
3601.9 | 3585 | 9237 |
| 206 | -12 -0.33 % |
10-03-2025 13:15:00 Monday |
3612 3600 |
3613 | 3598 | 4888 |
| 207 | 7.45 0.21 % |
10-03-2025 12:15:00 Monday |
3604.55 3612 |
3615 | 3602.7 | 3226 |
| 208 | -9.3 -0.26 % |
10-03-2025 11:15:00 Monday |
3615.45 3606.15 |
3620 | 3602.5 | 2664 |
| 209 | 6.6 0.18 % |
10-03-2025 10:15:00 Monday |
3607.7 3614.3 |
3617.55 | 3595 | 4512 |
| 210 | -2.45 -0.07 % |
10-03-2025 09:15:00 Monday |
3610.2 3607.75 |
3623.45 | 3591.7 | 9308 |
| 211 | -11.15 -0.31 % |
07-03-2025 15:15:00 Friday |
3611.95 3600.8 |
3614.95 | 3600.8 | 1281 |
| 212 | -6.2 -0.17 % |
07-03-2025 14:15:00 Friday |
3616 3609.8 |
3618.35 | 3607.55 | 2526 |
| 213 | 0.6 0.02 % |
07-03-2025 13:15:00 Friday |
3616.95 3617.55 |
3620 | 3603.65 | 2303 |
| 214 | 19.85 0.55 % |
07-03-2025 12:15:00 Friday |
3598.15 3618 |
3624 | 3598.15 | 2877 |
| 215 | 3.4 0.09 % |
07-03-2025 11:15:00 Friday |
3595.3 3598.7 |
3602.5 | 3593 | 2027 |
| 216 | -8.5 -0.24 % |
07-03-2025 10:15:00 Friday |
3605.7 3597.2 |
3606.05 | 3590.15 | 3559 |
| 217 | -19.95 -0.55 % |
07-03-2025 09:15:00 Friday |
3624.95 3605 |
3624.95 | 3575 | 14805 |
| 218 | -11.25 -0.31 % |
06-03-2025 15:15:00 Thursday |
3603.85 3592.6 |
3604.5 | 3591.15 | 4793 |
| 219 | 29.2 0.82 % |
06-03-2025 14:15:00 Thursday |
3573.1 3602.3 |
3608.95 | 3567.9 | 9685 |
| 220 | 13.8 0.39 % |
06-03-2025 13:15:00 Thursday |
3559.6 3573.4 |
3575 | 3553 | 5157 |
| 221 | -1.15 -0.03 % |
06-03-2025 12:15:00 Thursday |
3560.45 3559.3 |
3564 | 3549.2 | 3840 |
| 222 | -6.95 -0.19 % |
06-03-2025 11:15:00 Thursday |
3569 3562.05 |
3569 | 3544.8 | 5591 |
| 223 | 5.8 0.16 % |
06-03-2025 10:15:00 Thursday |
3562 3567.8 |
3571 | 3558.15 | 5874 |
| 224 | -6 -0.17 % |
06-03-2025 09:15:00 Thursday |
3568 3562 |
3573 | 3536.15 | 16460 |
| 225 | 8.95 0.25 % |
05-03-2025 15:15:00 Wednesday |
3547.9 3556.85 |
3557 | 3543.15 | 3081 |
| 226 | -10.5 -0.3 % |
05-03-2025 14:15:00 Wednesday |
3559 3548.5 |
3559.35 | 3542.5 | 4819 |
| 227 | -11.45 -0.32 % |
05-03-2025 13:15:00 Wednesday |
3571.55 3560.1 |
3571.6 | 3554 | 5354 |
| 228 | -4.4 -0.12 % |
05-03-2025 12:15:00 Wednesday |
3574.4 3570 |
3585 | 3570 | 5412 |
| 229 | -4.3 -0.12 % |
05-03-2025 11:15:00 Wednesday |
3578.7 3574.4 |
3598 | 3574 | 7223 |
| 230 | 15.45 0.43 % |
05-03-2025 10:15:00 Wednesday |
3563.95 3579.4 |
3584.1 | 3562.65 | 5853 |
| 231 | 32.4 0.92 % |
05-03-2025 09:15:00 Wednesday |
3529.95 3562.35 |
3588 | 3521.1 | 18274 |
| 232 | -3.85 -0.11 % |
04-03-2025 15:15:00 Tuesday |
3536.85 3533 |
3537.25 | 3525.55 | 3165 |
| 233 | 11.3 0.32 % |
04-03-2025 14:15:00 Tuesday |
3525.1 3536.4 |
3536.4 | 3524.15 | 8463 |
| 234 | 2.45 0.07 % |
04-03-2025 13:15:00 Tuesday |
3523.05 3525.5 |
3529 | 3516.2 | 5253 |
| 235 | -13.95 -0.39 % |
04-03-2025 12:15:00 Tuesday |
3535 3521.05 |
3535.3 | 3520.45 | 7939 |
| 236 | -2.8 -0.08 % |
04-03-2025 11:15:00 Tuesday |
3539 3536.2 |
3549.9 | 3531 | 7464 |
| 237 | 18.05 0.51 % |
04-03-2025 10:15:00 Tuesday |
3519 3537.05 |
3542.85 | 3512 | 11735 |
| 238 | 34.95 1 % |
04-03-2025 09:15:00 Tuesday |
3483.95 3518.9 |
3518.9 | 3463.8 | 23752 |
| 239 | 13.6 0.39 % |
03-03-2025 15:15:00 Monday |
3492 3505.6 |
3505.6 | 3487 | 6731 |
| 240 | -6.3 -0.18 % |
03-03-2025 14:15:00 Monday |
3499.25 3492.95 |
3503.1 | 3492.25 | 11055 |
| 241 | -0.95 -0.03 % |
03-03-2025 13:15:00 Monday |
3503.7 3502.75 |
3509.5 | 3490.1 | 10378 |
| 242 | 5 0.14 % |
03-03-2025 12:15:00 Monday |
3500 3505 |
3505.9 | 3493.2 | 7695 |
| 243 | 0.6 0.02 % |
03-03-2025 11:15:00 Monday |
3499.3 3499.9 |
3511.35 | 3495.15 | 13013 |
| 244 | 19.6 0.56 % |
03-03-2025 10:15:00 Monday |
3479.75 3499.35 |
3509.3 | 3476.4 | 14163 |
| 245 | -20.25 -0.58 % |
03-03-2025 09:15:00 Monday |
3499.85 3479.6 |
3523.95 | 3475 | 26160 |
| 246 | -6 -0.17 % |
28-02-2025 15:15:00 Friday |
3486 3480 |
3489.9 | 3476.9 | 3791 |
| 247 | 20.1 0.58 % |
28-02-2025 14:15:00 Friday |
3466.45 3486.55 |
3489.9 | 3463.15 | 13501 |
| 248 | -22.25 -0.64 % |
28-02-2025 13:15:00 Friday |
3488.9 3466.65 |
3488.9 | 3463 | 5355 |
| 249 | -8.9 -0.25 % |
28-02-2025 12:15:00 Friday |
3495.35 3486.45 |
3507.6 | 3476.75 | 33954 |
| 250 | 27.4 0.79 % |
28-02-2025 11:15:00 Friday |
3467.65 3495.05 |
3497.6 | 3457.35 | 8322 |
| 251 | -36.6 -1.04 % |
28-02-2025 10:15:00 Friday |
3504.25 3467.65 |
3506.1 | 3466.45 | 13692 |
| 252 | -84.8 -2.36 % |
28-02-2025 09:15:00 Friday |
3588.8 3504 |
3599 | 3498.55 | 15920 |
| 253 | -4.05 -0.11 % |
27-02-2025 15:15:00 Thursday |
3615 3610.95 |
3616 | 3602 | 3735 |
| 254 | 0.85 0.02 % |
27-02-2025 14:15:00 Thursday |
3614.15 3615 |
3618 | 3610.7 | 6475 |
| 255 | -0.3 -0.01 % |
27-02-2025 13:15:00 Thursday |
3616.5 3616.2 |
3617.8 | 3607.5 | 5408 |
| 256 | 4.5 0.12 % |
27-02-2025 12:15:00 Thursday |
3611.75 3616.25 |
3619.85 | 3606 | 6407 |
| 257 | 1.25 0.03 % |
27-02-2025 11:15:00 Thursday |
3609.05 3610.3 |
3617.35 | 3608 | 6658 |
| 258 | 0 0 % |
27-02-2025 10:15:00 Thursday |
3610 3610 |
3615 | 3602.7 | 8765 |
| 259 | -17.35 -0.48 % |
27-02-2025 09:15:00 Thursday |
3628.95 3611.6 |
3637.95 | 3600 | 19913 |
| 260 | -1.95 -0.05 % |
25-02-2025 15:15:00 Tuesday |
3630.4 3628.45 |
3634 | 3621.6 | 9194 |
| 261 | -10.05 -0.28 % |
25-02-2025 14:15:00 Tuesday |
3640.7 3630.65 |
3643.85 | 3628.7 | 39690 |
| 262 | 1.1 0.03 % |
25-02-2025 13:15:00 Tuesday |
3641.6 3642.7 |
3644.05 | 3633.9 | 8398 |
| 263 | 12.15 0.33 % |
25-02-2025 12:15:00 Tuesday |
3627.8 3639.95 |
3643.25 | 3623.2 | 13406 |
| 264 | -6.65 -0.18 % |
25-02-2025 11:15:00 Tuesday |
3634.45 3627.8 |
3638 | 3626.9 | 14028 |
| 265 | -16.25 -0.45 % |
25-02-2025 10:15:00 Tuesday |
3650.7 3634.45 |
3655.3 | 3631.65 | 18479 |
| 266 | 11 0.3 % |
25-02-2025 09:15:00 Tuesday |
3639.95 3650.95 |
3657.95 | 3624.9 | 105192 |
| 267 | -5 -0.14 % |
24-02-2025 15:15:00 Monday |
3676 3671 |
3679.05 | 3670.65 | 4351 |
| 268 | -9.25 -0.25 % |
24-02-2025 14:15:00 Monday |
3684.25 3675 |
3687 | 3675 | 10452 |
| 269 | -15.9 -0.43 % |
24-02-2025 13:15:00 Monday |
3700.85 3684.95 |
3701.05 | 3680.15 | 102682 |
| 270 | 1.7 0.05 % |
24-02-2025 12:15:00 Monday |
3699.15 3700.85 |
3705 | 3696.1 | 2790 |
| 271 | -17.7 -0.48 % |
24-02-2025 11:15:00 Monday |
3713.55 3695.85 |
3719.7 | 3695.4 | 8054 |
| 272 | -4.9 -0.13 % |
24-02-2025 10:15:00 Monday |
3717.9 3713 |
3719.25 | 3706.55 | 4750 |
| 273 | -49.65 -1.32 % |
24-02-2025 09:15:00 Monday |
3767.35 3717.7 |
3767.35 | 3711.05 | 142252 |
| 274 | 1.35 0.04 % |
21-02-2025 15:15:00 Friday |
3785.95 3787.3 |
3792.9 | 3782.3 | 2541 |
| 275 | -3.7 -0.1 % |
21-02-2025 14:15:00 Friday |
3789.85 3786.15 |
3789.85 | 3776.1 | 11500 |
| 276 | 0.75 0.02 % |
21-02-2025 13:15:00 Friday |
3788.8 3789.55 |
3790 | 3782 | 19048 |
| 277 | 4 0.11 % |
21-02-2025 12:15:00 Friday |
3784.7 3788.7 |
3794.55 | 3782 | 10365 |
| 278 | -10.3 -0.27 % |
21-02-2025 11:15:00 Friday |
3792.65 3782.35 |
3797.95 | 3778 | 8158 |
| 279 | -6.55 -0.17 % |
21-02-2025 10:15:00 Friday |
3798.45 3791.9 |
3816.6 | 3785.9 | 21055 |
| 280 | 15.05 0.4 % |
21-02-2025 09:15:00 Friday |
3781.2 3796.25 |
3811 | 3775 | 16602 |
| 281 | 11.75 0.31 % |
20-02-2025 15:15:00 Thursday |
3777.75 3789.5 |
3789.5 | 3777.75 | 1529 |
| 282 | 5.2 0.14 % |
20-02-2025 14:15:00 Thursday |
3774.6 3779.8 |
3779.8 | 3771 | 9977 |
| 283 | -2.25 -0.06 % |
20-02-2025 13:15:00 Thursday |
3777.2 3774.95 |
3780.05 | 3771.4 | 9758 |
| 284 | -4.25 -0.11 % |
20-02-2025 12:15:00 Thursday |
3781.45 3777.2 |
3782.85 | 3770.7 | 2983 |
| 285 | 6.9 0.18 % |
20-02-2025 11:15:00 Thursday |
3773.9 3780.8 |
3782 | 3771.6 | 3251 |
| 286 | 3.6 0.1 % |
20-02-2025 10:15:00 Thursday |
3772.7 3776.3 |
3780 | 3766.05 | 3859 |
| 287 | -9 -0.24 % |
20-02-2025 09:15:00 Thursday |
3779 3770 |
3779 | 3755 | 13566 |
| 288 | 2.5 0.07 % |
19-02-2025 15:15:00 Wednesday |
3783.1 3785.6 |
3785.75 | 3778.05 | 9170 |
| 289 | -2 -0.05 % |
19-02-2025 14:15:00 Wednesday |
3786 3784 |
3786.25 | 3775.45 | 109868 |
| 290 | 9.8 0.26 % |
19-02-2025 13:15:00 Wednesday |
3776.2 3786 |
3788.45 | 3767.5 | 7353 |
| 291 | -16.7 -0.44 % |
19-02-2025 12:15:00 Wednesday |
3795.6 3778.9 |
3800 | 3776 | 4316 |
| 292 | 9.9 0.26 % |
19-02-2025 11:15:00 Wednesday |
3788.5 3798.4 |
3799 | 3778.9 | 5346 |
| 293 | -39.1 -1.02 % |
19-02-2025 10:15:00 Wednesday |
3827.35 3788.25 |
3830.25 | 3786 | 9607 |
| 294 | -43.75 -1.13 % |
19-02-2025 09:15:00 Wednesday |
3872 3828.25 |
3873.2 | 3793.8 | 17916 |
| 295 | -1.9 -0.05 % |
18-02-2025 15:15:00 Tuesday |
3876.7 3874.8 |
3876.7 | 3861 | 7458 |
| 296 | -1.65 -0.04 % |
18-02-2025 14:15:00 Tuesday |
3878.35 3876.7 |
3884.65 | 3873.85 | 7595 |
| 297 | -10.7 -0.28 % |
18-02-2025 13:15:00 Tuesday |
3884.55 3873.85 |
3888 | 3872 | 5619 |
| 298 | 9.85 0.25 % |
18-02-2025 12:15:00 Tuesday |
3875 3884.85 |
3892 | 3875 | 13923 |
| 299 | -15 -0.39 % |
18-02-2025 11:15:00 Tuesday |
3890 3875 |
3892.65 | 3872.6 | 3486 |
| 300 | -30.4 -0.78 % |
18-02-2025 10:15:00 Tuesday |
3921 3890.6 |
3921 | 3890.6 | 6340 |
| 301 | 17.8 0.46 % |
18-02-2025 09:15:00 Tuesday |
3903.4 3921.2 |
3924.6 | 3884.35 | 10543 |
| 302 | 7.05 0.18 % |
17-02-2025 15:15:00 Monday |
3903.05 3910.1 |
3910.1 | 3899.55 | 1736 |
| 303 | -10.95 -0.28 % |
17-02-2025 14:15:00 Monday |
3914 3903.05 |
3916.65 | 3902.6 | 13076 |
| 304 | 0.55 0.01 % |
17-02-2025 13:15:00 Monday |
3913.4 3913.95 |
3924.75 | 3910.25 | 3521 |
| 305 | -5.15 -0.13 % |
17-02-2025 12:15:00 Monday |
3920 3914.85 |
3931.9 | 3912.05 | 37131 |
| 306 | 10 0.26 % |
17-02-2025 11:15:00 Monday |
3909 3919 |
3931.45 | 3907.1 | 43335 |
| 307 | -17.75 -0.45 % |
17-02-2025 10:15:00 Monday |
3929.7 3911.95 |
3934.55 | 3909 | 18409 |
| 308 | 30.4 0.78 % |
17-02-2025 09:15:00 Monday |
3900 3930.4 |
3932.05 | 3860 | 7599 |
| 309 | -5.05 -0.13 % |
14-02-2025 15:15:00 Friday |
3931 3925.95 |
3935.9 | 3922.75 | 2783 |
| 310 | 3.5 0.09 % |
14-02-2025 14:15:00 Friday |
3927.5 3931 |
3948 | 3926.25 | 5988 |
| 311 | 10.1 0.26 % |
14-02-2025 13:15:00 Friday |
3915.9 3926 |
3928 | 3914.55 | 11592 |
| 312 | 8.6 0.22 % |
14-02-2025 12:15:00 Friday |
3910.4 3919 |
3928.25 | 3909 | 30535 |
| 313 | 0.4 0.01 % |
14-02-2025 11:15:00 Friday |
3910 3910.4 |
3920.4 | 3902.75 | 25238 |
| 314 | -14.75 -0.38 % |
14-02-2025 10:15:00 Friday |
3923.65 3908.9 |
3935.8 | 3900.6 | 5960 |
| 315 | 1 0.03 % |
14-02-2025 09:15:00 Friday |
3925 3926 |
3932 | 3901 | 6475 |
| 316 | 10 0.26 % |
13-02-2025 15:15:00 Thursday |
3910 3920 |
3921 | 3904.55 | 2668 |
| 317 | -18.95 -0.48 % |
13-02-2025 14:15:00 Thursday |
3928.95 3910 |
3935.55 | 3903.35 | 5323 |
| 318 | -16.6 -0.42 % |
13-02-2025 13:15:00 Thursday |
3946.15 3929.55 |
3947.6 | 3919.2 | 8012 |
| 319 | 1.15 0.03 % |
13-02-2025 12:15:00 Thursday |
3944 3945.15 |
3948.8 | 3934.9 | 1758 |
| 320 | -2.1 -0.05 % |
13-02-2025 11:15:00 Thursday |
3946.1 3944 |
3956.55 | 3939 | 3226 |
| 321 | 1.05 0.03 % |
13-02-2025 10:15:00 Thursday |
3943.95 3945 |
3954.95 | 3932 | 4244 |
| 322 | -11 -0.28 % |
13-02-2025 09:15:00 Thursday |
3955 3944 |
3977.95 | 3917.05 | 13302 |
| 323 | 6 0.15 % |
12-02-2025 15:15:00 Wednesday |
3949 3955 |
3957 | 3945.1 | 2225 |
| 324 | -9.9 -0.25 % |
12-02-2025 14:15:00 Wednesday |
3958.75 3948.85 |
3959.3 | 3941.3 | 4225 |
| 325 | -7.3 -0.18 % |
12-02-2025 13:15:00 Wednesday |
3964 3956.7 |
3967 | 3950.4 | 8376 |
| 326 | -6 -0.15 % |
12-02-2025 12:15:00 Wednesday |
3970 3964 |
3971 | 3957.15 | 2663 |
| 327 | 1.15 0.03 % |
12-02-2025 11:15:00 Wednesday |
3966.85 3968 |
3979 | 3943.4 | 12309 |
| 328 | -28.45 -0.71 % |
12-02-2025 10:15:00 Wednesday |
3992.7 3964.25 |
3994.45 | 3961.35 | 19689 |
| 329 | 28.5 0.72 % |
12-02-2025 09:15:00 Wednesday |
3966.05 3994.55 |
4020 | 3966.05 | 21018 |
| 330 | 4.25 0.11 % |
11-02-2025 15:15:00 Tuesday |
3963.3 3967.55 |
3968.75 | 3959.6 | 2927 |
| 331 | -6.3 -0.16 % |
11-02-2025 14:15:00 Tuesday |
3968.2 3961.9 |
3980 | 3958.05 | 24020 |
| 332 | 6.95 0.18 % |
11-02-2025 13:15:00 Tuesday |
3960.2 3967.15 |
3974.6 | 3955.6 | 6070 |
| 333 | -37.8 -0.95 % |
11-02-2025 12:15:00 Tuesday |
3999 3961.2 |
4005.85 | 3960 | 9872 |
| 334 | -19.15 -0.48 % |
11-02-2025 11:15:00 Tuesday |
4019.9 4000.75 |
4023.35 | 3996 | 7667 |
| 335 | -3.3 -0.08 % |
11-02-2025 10:15:00 Tuesday |
4020.3 4017 |
4025.3 | 4003.5 | 10845 |
| 336 | -7.4 -0.18 % |
11-02-2025 09:15:00 Tuesday |
4029.8 4022.4 |
4040.85 | 4005.05 | 12122 |
| 337 | -1 -0.02 % |
10-02-2025 15:15:00 Monday |
4035 4034 |
4039.2 | 4031.95 | 1293 |
| 338 | 0 0 % |
10-02-2025 14:15:00 Monday |
4035 4035 |
4045.5 | 4030 | 38290 |
| 339 | -5 -0.12 % |
10-02-2025 13:15:00 Monday |
4040 4035 |
4043.2 | 4034 | 11078 |
| 340 | 7.9 0.2 % |
10-02-2025 12:15:00 Monday |
4030.55 4038.45 |
4044.95 | 4029 | 13996 |
| 341 | -14.85 -0.37 % |
10-02-2025 11:15:00 Monday |
4046.35 4031.5 |
4051.95 | 4029.7 | 16370 |
| 342 | 26.65 0.66 % |
10-02-2025 10:15:00 Monday |
4020.25 4046.9 |
4046.95 | 4016.85 | 1329 |
| 343 | -29.7 -0.73 % |
10-02-2025 09:15:00 Monday |
4049.95 4020.25 |
4049.95 | 4014.05 | 8799 |
| 344 | -2.85 -0.07 % |
07-02-2025 15:15:00 Friday |
4032.85 4030 |
4034.9 | 4027.7 | 1662 |
| 345 | 11.9 0.3 % |
07-02-2025 14:15:00 Friday |
4019.25 4031.15 |
4034.2 | 4009.05 | 4045 |
| 346 | -3.05 -0.08 % |
07-02-2025 13:15:00 Friday |
4022.3 4019.25 |
4029 | 4015.55 | 1949 |
| 347 | -11 -0.27 % |
07-02-2025 12:15:00 Friday |
4031 4020 |
4041.9 | 4020 | 2225 |
| 348 | -9.2 -0.23 % |
07-02-2025 11:15:00 Friday |
4041.1 4031.9 |
4049.2 | 4028 | 2808 |
| 349 | 2.55 0.06 % |
07-02-2025 10:15:00 Friday |
4041.75 4044.3 |
4055.25 | 4041 | 3239 |
| 350 | -16.25 -0.4 % |
07-02-2025 09:15:00 Friday |
4060.15 4043.9 |
4091.9 | 4029.55 | 5757 |
| 351 | -3.9 -0.1 % |
06-02-2025 15:15:00 Thursday |
4082.75 4078.85 |
4091 | 4078.85 | 1652 |
| 352 | 24.25 0.6 % |
06-02-2025 14:15:00 Thursday |
4059.75 4084 |
4085.5 | 4054.5 | 14871 |
| 353 | -1.6 -0.04 % |
06-02-2025 13:15:00 Thursday |
4062.4 4060.8 |
4063.4 | 4052.7 | 1232 |
| 354 | -6.45 -0.16 % |
06-02-2025 12:15:00 Thursday |
4069.8 4063.35 |
4071.35 | 4060 | 3052 |
| 355 | -13.8 -0.34 % |
06-02-2025 11:15:00 Thursday |
4083.6 4069.8 |
4088.9 | 4068 | 12709 |
| 356 | 0.2 0 % |
06-02-2025 10:15:00 Thursday |
4086.45 4086.65 |
4099.5 | 4079.35 | 2517 |
| 357 | -8.8 -0.21 % |
06-02-2025 09:15:00 Thursday |
4095.45 4086.65 |
4135 | 4078 | 4832 |
| 358 | -0.8 -0.02 % |
05-02-2025 15:15:00 Wednesday |
4090.8 4090 |
4094.5 | 4080 | 2137 |
| 359 | 11.35 0.28 % |
05-02-2025 14:15:00 Wednesday |
4079.4 4090.75 |
4094.45 | 4077.85 | 4364 |
| 360 | -8.05 -0.2 % |
05-02-2025 13:15:00 Wednesday |
4086.05 4078 |
4087.85 | 4075.9 | 3097 |
| 361 | 2.3 0.06 % |
05-02-2025 12:15:00 Wednesday |
4085.7 4088 |
4090.15 | 4078 | 7434 |
| 362 | -2.2 -0.05 % |
05-02-2025 11:15:00 Wednesday |
4088 4085.8 |
4093.1 | 4083.3 | 2150 |
| 363 | -11.5 -0.28 % |
05-02-2025 10:15:00 Wednesday |
4098 4086.5 |
4109.65 | 4085.8 | 5426 |
| 364 | -62.55 -1.5 % |
05-02-2025 09:15:00 Wednesday |
4161 4098.45 |
4161 | 4090.25 | 7740 |
| 365 | -6.5 -0.16 % |
04-02-2025 15:15:00 Tuesday |
4111.5 4105 |
4114.5 | 4095.7 | 5276 |
| 366 | 16.25 0.4 % |
04-02-2025 14:15:00 Tuesday |
4095.25 4111.5 |
4120 | 4095.25 | 37484 |
| 367 | -1.85 -0.05 % |
04-02-2025 13:15:00 Tuesday |
4094.1 4092.25 |
4110 | 4089 | 6808 |
| 368 | 6.25 0.15 % |
04-02-2025 12:15:00 Tuesday |
4085.75 4092 |
4093.5 | 4079.5 | 12283 |
| 369 | -1.25 -0.03 % |
04-02-2025 11:15:00 Tuesday |
4086.65 4085.4 |
4095.4 | 4076 | 1453 |
| 370 | -7.7 -0.19 % |
04-02-2025 10:15:00 Tuesday |
4092.15 4084.45 |
4095.05 | 4077.7 | 1448 |
| 371 | 0.5 0.01 % |
04-02-2025 09:15:00 Tuesday |
4089.2 4089.7 |
4101 | 4065 | 10810 |
| 372 | -8.1 -0.2 % |
03-02-2025 15:15:00 Monday |
4070.1 4062 |
4072.75 | 4061 | 1818 |
| 373 | 10.9 0.27 % |
03-02-2025 14:15:00 Monday |
4059.1 4070 |
4076 | 4059 | 5918 |
| 374 | -3.7 -0.09 % |
03-02-2025 13:15:00 Monday |
4064.45 4060.75 |
4067.95 | 4052.2 | 3639 |
| 375 | 21.1 0.52 % |
03-02-2025 12:15:00 Monday |
4040.9 4062 |
4062 | 4037.6 | 2659 |
| 376 | 8.95 0.22 % |
03-02-2025 11:15:00 Monday |
4034.8 4043.75 |
4051 | 4028.75 | 4245 |
| 377 | 9.7 0.24 % |
03-02-2025 10:15:00 Monday |
4021 4030.7 |
4046.35 | 4020 | 3019 |
| 378 | -7.5 -0.19 % |
03-02-2025 09:15:00 Monday |
4030 4022.5 |
4066.55 | 3999 | 10656 |
| 379 | 4.3 0.11 % |
01-02-2025 15:15:00 Saturday |
4072.5 4076.8 |
4076.8 | 4065.45 | 1034 |
| 380 | -1.1 -0.03 % |
01-02-2025 14:15:00 Saturday |
4074.05 4072.95 |
4082.7 | 4070 | 2219 |
| 381 | 8.2 0.2 % |
01-02-2025 13:15:00 Saturday |
4067.35 4075.55 |
4079.2 | 4060 | 1406 |
| 382 | -12.65 -0.31 % |
01-02-2025 12:15:00 Saturday |
4080 4067.35 |
4080.65 | 4057.85 | 3595 |
| 383 | -27.85 -0.68 % |
01-02-2025 11:15:00 Saturday |
4107.85 4080 |
4113.55 | 4079 | 2229 |
| 384 | 5.85 0.14 % |
01-02-2025 10:15:00 Saturday |
4106.9 4112.75 |
4117.7 | 4101.35 | 1283 |
| 385 | -1.45 -0.04 % |
01-02-2025 09:15:00 Saturday |
4100.05 4098.6 |
4129 | 4087.9 | 2493 |
| 386 | -0.25 -0.01 % |
31-01-2025 15:15:00 Friday |
4110.25 4110 |
4119 | 4105.15 | 2635 |
| 387 | 7.2 0.18 % |
31-01-2025 14:15:00 Friday |
4103.05 4110.25 |
4117.25 | 4097.55 | 16658 |
| 388 | 1.9 0.05 % |
31-01-2025 13:15:00 Friday |
4100.15 4102.05 |
4113.55 | 4091.6 | 4389 |
| 389 | 4.85 0.12 % |
31-01-2025 12:15:00 Friday |
4097.8 4102.65 |
4105 | 4091.15 | 2662 |
| 390 | -3.2 -0.08 % |
31-01-2025 11:15:00 Friday |
4101 4097.8 |
4107.95 | 4090 | 4004 |
| 391 | 1.5 0.04 % |
31-01-2025 10:15:00 Friday |
4096.55 4098.05 |
4113.45 | 4094.3 | 3027 |
| 392 | -5.95 -0.15 % |
31-01-2025 09:15:00 Friday |
4102.5 4096.55 |
4127.85 | 4088.35 | 12173 |
| 393 | -1.85 -0.05 % |
30-01-2025 15:15:00 Thursday |
4100 4098.15 |
4118.95 | 4097.1 | 3343 |
| 394 | 23.5 0.58 % |
30-01-2025 14:15:00 Thursday |
4076.3 4099.8 |
4102.4 | 4060.6 | 4288 |
| 395 | -28.75 -0.7 % |
30-01-2025 13:15:00 Thursday |
4108.75 4080 |
4109.7 | 4080 | 9727 |
| 396 | 14.35 0.35 % |
30-01-2025 12:15:00 Thursday |
4093.55 4107.9 |
4112 | 4090 | 9548 |
| 397 | -20 -0.49 % |
30-01-2025 11:15:00 Thursday |
4116 4096 |
4122.8 | 4090.5 | 13916 |
| 398 | -2 -0.05 % |
30-01-2025 10:15:00 Thursday |
4118 4116 |
4129.8 | 4101.25 | 2555 |
| 399 | 18.7 0.46 % |
30-01-2025 09:15:00 Thursday |
4098 4116.7 |
4124 | 4085 | 3855 |
| 400 | -4.15 -0.1 % |
29-01-2025 15:15:00 Wednesday |
4101.95 4097.8 |
4105 | 4096.8 | 1586 |
| 401 | 0.05 0 % |
29-01-2025 14:15:00 Wednesday |
4100.15 4100.2 |
4102.35 | 4089.7 | 9325 |
| 402 | 17.85 0.44 % |
29-01-2025 13:15:00 Wednesday |
4080.7 4098.55 |
4100.35 | 4077.8 | 16236 |
| 403 | 2.7 0.07 % |
29-01-2025 12:15:00 Wednesday |
4079.5 4082.2 |
4092 | 4072 | 1034 |
| 404 | -11.7 -0.29 % |
29-01-2025 11:15:00 Wednesday |
4091.3 4079.6 |
4093.95 | 4070.75 | 1208 |
| 405 | -1.85 -0.05 % |
29-01-2025 10:15:00 Wednesday |
4093.15 4091.3 |
4100.55 | 4089.1 | 2780 |
| 406 | 39.75 0.98 % |
29-01-2025 09:15:00 Wednesday |
4057.25 4097 |
4106 | 4055 | 7640 |
| 407 | -6 -0.15 % |
28-01-2025 15:15:00 Tuesday |
4046 4040 |
4047 | 4031.85 | 18069 |
| 408 | -11.4 -0.28 % |
28-01-2025 14:15:00 Tuesday |
4057.4 4046 |
4072.9 | 4029.55 | 10974 |
| 409 | 10.55 0.26 % |
28-01-2025 13:15:00 Tuesday |
4046.45 4057 |
4059.05 | 4043 | 3544 |
| 410 | -2.45 -0.06 % |
28-01-2025 12:15:00 Tuesday |
4050.65 4048.2 |
4053.1 | 4033.4 | 5040 |
| 411 | 3.05 0.08 % |
28-01-2025 11:15:00 Tuesday |
4047.6 4050.65 |
4066.3 | 4035.05 | 6576 |
| 412 | -29.6 -0.73 % |
28-01-2025 10:15:00 Tuesday |
4076.55 4046.95 |
4088.95 | 4036 | 9634 |
| 413 | 9.9 0.24 % |
28-01-2025 09:15:00 Tuesday |
4065.1 4075 |
4101.95 | 4065.1 | 19729 |
| 414 | 2.95 0.07 % |
27-01-2025 15:15:00 Monday |
4065.05 4068 |
4069.95 | 4061.6 | 1824 |
| 415 | 10.95 0.27 % |
27-01-2025 14:15:00 Monday |
4054.05 4065 |
4068.85 | 4051.4 | 2752 |
| 416 | 5.1 0.13 % |
27-01-2025 13:15:00 Monday |
4049.65 4054.75 |
4060 | 4041.55 | 2696 |
| 417 | -9.6 -0.24 % |
27-01-2025 12:15:00 Monday |
4060.55 4050.95 |
4066.5 | 4046 | 2007 |
| 418 | -15 -0.37 % |
27-01-2025 11:15:00 Monday |
4070.25 4055.25 |
4074 | 4053 | 6718 |
| 419 | -39 -0.95 % |
27-01-2025 10:15:00 Monday |
4110.65 4071.65 |
4110.65 | 4056.45 | 5264 |
| 420 | 2.85 0.07 % |
27-01-2025 09:15:00 Monday |
4105.45 4108.3 |
4155 | 4091 | 9626 |
| 421 | 9.5 0.23 % |
24-01-2025 15:15:00 Friday |
4148.1 4157.6 |
4157.95 | 4148.1 | 1531 |
| 422 | -4.8 -0.12 % |
24-01-2025 14:15:00 Friday |
4152.8 4148 |
4158.05 | 4148 | 10008 |
| 423 | -0.6 -0.01 % |
24-01-2025 13:15:00 Friday |
4150.6 4150 |
4159.1 | 4148.45 | 770 |
| 424 | -10 -0.24 % |
24-01-2025 12:15:00 Friday |
4165 4155 |
4167.55 | 4143.8 | 14238 |
| 425 | 5.85 0.14 % |
24-01-2025 11:15:00 Friday |
4156.85 4162.7 |
4177.7 | 4155.4 | 4616 |
| 426 | -1.1 -0.03 % |
24-01-2025 10:15:00 Friday |
4161.1 4160 |
4162.65 | 4149.75 | 2318 |
| 427 | 62.7 1.53 % |
24-01-2025 09:15:00 Friday |
4100 4162.7 |
4177.05 | 4100 | 6201 |
| 428 | -0.65 -0.02 % |
23-01-2025 15:15:00 Thursday |
4143.65 4143 |
4150.9 | 4142.25 | 1452 |
| 429 | -12.55 -0.3 % |
23-01-2025 14:15:00 Thursday |
4154.9 4142.35 |
4157.3 | 4141.8 | 1764 |
| 430 | -6.8 -0.16 % |
23-01-2025 13:15:00 Thursday |
4161 4154.2 |
4165 | 4152 | 799 |
| 431 | -4.05 -0.1 % |
23-01-2025 12:15:00 Thursday |
4166.05 4162 |
4170 | 4160.75 | 706 |
| 432 | 8 0.19 % |
23-01-2025 11:15:00 Thursday |
4158.25 4166.25 |
4174.25 | 4157 | 2104 |
| 433 | -20.6 -0.49 % |
23-01-2025 10:15:00 Thursday |
4177.6 4157 |
4179.65 | 4157 | 2874 |
| 434 | 23.55 0.57 % |
23-01-2025 09:15:00 Thursday |
4154.05 4177.6 |
4190.95 | 4154.05 | 10698 |
| 435 | -4.5 -0.11 % |
22-01-2025 15:15:00 Wednesday |
4155.5 4151 |
4157.95 | 4146.1 | 5366 |
| 436 | 13.35 0.32 % |
22-01-2025 14:15:00 Wednesday |
4145.45 4158.8 |
4163 | 4142 | 5000 |
| 437 | -5.55 -0.13 % |
22-01-2025 13:15:00 Wednesday |
4149 4143.45 |
4154.85 | 4138 | 7157 |
| 438 | 18.95 0.46 % |
22-01-2025 12:15:00 Wednesday |
4130 4148.95 |
4148.95 | 4122.85 | 20647 |
| 439 | 3.75 0.09 % |
22-01-2025 11:15:00 Wednesday |
4126.25 4130 |
4138.1 | 4122 | 5810 |
| 440 | 28.6 0.7 % |
22-01-2025 10:15:00 Wednesday |
4099.4 4128 |
4142 | 4098.6 | 10207 |
| 441 | 33.45 0.82 % |
22-01-2025 09:15:00 Wednesday |
4062.05 4095.5 |
4100.75 | 4051.35 | 8149 |
| 442 | 1.6 0.04 % |
21-01-2025 15:15:00 Tuesday |
4037 4038.6 |
4041.85 | 4032 | 3377 |
| 443 | -44.25 -1.08 % |
21-01-2025 14:15:00 Tuesday |
4081.2 4036.95 |
4081.2 | 4029.2 | 45704 |
| 444 | -0.65 -0.02 % |
21-01-2025 13:15:00 Tuesday |
4081.7 4081.05 |
4090 | 4056 | 3004 |
| 445 | 0.7 0.02 % |
21-01-2025 12:15:00 Tuesday |
4081 4081.7 |
4093.55 | 4048.1 | 44589 |
| 446 | 19 0.47 % |
21-01-2025 11:15:00 Tuesday |
4062.5 4081.5 |
4112.7 | 4053.1 | 52521 |
| 447 | -24.15 -0.59 % |
21-01-2025 10:15:00 Tuesday |
4085.55 4061.4 |
4085.55 | 4055.3 | 8627 |
| 448 | -12.15 -0.3 % |
21-01-2025 09:15:00 Tuesday |
4098 4085.85 |
4110.7 | 4068.5 | 11101 |
| 449 | -0.6 -0.01 % |
20-01-2025 15:15:00 Monday |
4078.6 4078 |
4083 | 4074.1 | 2841 |
| 450 | -0.4 -0.01 % |
20-01-2025 14:15:00 Monday |
4079.9 4079.5 |
4085.35 | 4071.7 | 3760 |
| 451 | -1.95 -0.05 % |
20-01-2025 13:15:00 Monday |
4079.95 4078 |
4083 | 4068.35 | 3525 |
| 452 | -11.95 -0.29 % |
20-01-2025 12:15:00 Monday |
4089.95 4078 |
4096.5 | 4074 | 3383 |
| 453 | 7.25 0.18 % |
20-01-2025 11:15:00 Monday |
4082.7 4089.95 |
4099.2 | 4080 | 3625 |
| 454 | -4.9 -0.12 % |
20-01-2025 10:15:00 Monday |
4087 4082.1 |
4091.9 | 4076.4 | 5522 |
| 455 | -45.15 -1.09 % |
20-01-2025 09:15:00 Monday |
4132.15 4087 |
4149.45 | 4071.4 | 15200 |
| 456 | 6.2 0.15 % |
17-01-2025 15:15:00 Friday |
4123.8 4130 |
4134.45 | 4121 | 3103 |
| 457 | -6.75 -0.16 % |
17-01-2025 14:15:00 Friday |
4131.25 4124.5 |
4138.85 | 4122 | 3965 |
| 458 | -5.7 -0.14 % |
17-01-2025 13:15:00 Friday |
4139.75 4134.05 |
4145 | 4129.3 | 2907 |
| 459 | 11.05 0.27 % |
17-01-2025 12:15:00 Friday |
4126.95 4138 |
4143.15 | 4126 | 3224 |
| 460 | -14.75 -0.36 % |
17-01-2025 11:15:00 Friday |
4141 4126.25 |
4141 | 4120.05 | 4395 |
| 461 | 0.1 0 % |
17-01-2025 10:15:00 Friday |
4140.95 4141.05 |
4160 | 4134 | 5944 |
| 462 | -24.1 -0.58 % |
17-01-2025 09:15:00 Friday |
4165 4140.9 |
4165 | 4100.5 | 17742 |
| 463 | 9 0.21 % |
16-01-2025 15:15:00 Thursday |
4209 4218 |
4218 | 4205.45 | 3690 |
| 464 | 7.5 0.18 % |
16-01-2025 14:15:00 Thursday |
4205 4212.5 |
4212.5 | 4193 | 4039 |
| 465 | 7.05 0.17 % |
16-01-2025 13:15:00 Thursday |
4198.55 4205.6 |
4211.7 | 4192.25 | 11770 |
| 466 | -5 -0.12 % |
16-01-2025 12:15:00 Thursday |
4204 4199 |
4210 | 4197.2 | 14039 |
| 467 | -22.65 -0.54 % |
16-01-2025 11:15:00 Thursday |
4226.65 4204 |
4228.7 | 4201.45 | 13001 |
| 468 | -4.4 -0.1 % |
16-01-2025 10:15:00 Thursday |
4230.05 4225.65 |
4237.7 | 4218.95 | 2675 |
| 469 | -38 -0.89 % |
16-01-2025 09:15:00 Thursday |
4270 4232 |
4290 | 4208.95 | 11191 |
| 470 | 2 0.05 % |
15-01-2025 15:15:00 Wednesday |
4252 4254 |
4254.4 | 4246.25 | 2779 |
| 471 | 26.9 0.64 % |
15-01-2025 14:15:00 Wednesday |
4225.1 4252 |
4252 | 4222 | 13600 |
| 472 | 0.1 0 % |
15-01-2025 13:15:00 Wednesday |
4225 4225.1 |
4226.3 | 4218.5 | 17526 |
| 473 | -2 -0.05 % |
15-01-2025 12:15:00 Wednesday |
4227 4225 |
4237.9 | 4224 | 22952 |
| 474 | 9.8 0.23 % |
15-01-2025 11:15:00 Wednesday |
4217.2 4227 |
4234.25 | 4216 | 30834 |
| 475 | -5.55 -0.13 % |
15-01-2025 10:15:00 Wednesday |
4225 4219.45 |
4236.25 | 4212.65 | 45097 |
| 476 | 0.25 0.01 % |
15-01-2025 09:15:00 Wednesday |
4223.75 4224 |
4246.6 | 4208 | 9658 |
| 477 | 11.35 0.27 % |
14-01-2025 15:15:00 Tuesday |
4231.55 4242.9 |
4244.85 | 4228.6 | 8114 |
| 478 | 11.2 0.27 % |
14-01-2025 14:15:00 Tuesday |
4220.8 4232 |
4248.55 | 4219.7 | 37091 |
| 479 | -16 -0.38 % |
14-01-2025 13:15:00 Tuesday |
4235 4219 |
4240 | 4218.4 | 28820 |
| 480 | -28.8 -0.68 % |
14-01-2025 12:15:00 Tuesday |
4263.8 4235 |
4265 | 4233.8 | 33862 |
| 481 | -10.5 -0.25 % |
14-01-2025 11:15:00 Tuesday |
4273 4262.5 |
4273.75 | 4258.85 | 33791 |
| 482 | -16.85 -0.39 % |
14-01-2025 10:15:00 Tuesday |
4289.65 4272.8 |
4295 | 4268.35 | 52950 |
| 483 | 6.55 0.15 % |
14-01-2025 09:15:00 Tuesday |
4280.1 4286.65 |
4315.95 | 4250 | 33269 |
| 484 | 2.8 0.07 % |
13-01-2025 15:15:00 Monday |
4293.2 4296 |
4298.25 | 4290 | 3937 |
| 485 | -8.15 -0.19 % |
13-01-2025 14:15:00 Monday |
4298.55 4290.4 |
4305.25 | 4282.65 | 15823 |
| 486 | -11.45 -0.27 % |
13-01-2025 13:15:00 Monday |
4310 4298.55 |
4321.3 | 4291.05 | 8310 |
| 487 | -0.05 0 % |
13-01-2025 12:15:00 Monday |
4309.45 4309.4 |
4321.65 | 4304.05 | 27268 |
| 488 | 10.5 0.24 % |
13-01-2025 11:15:00 Monday |
4297 4307.5 |
4311 | 4282.45 | 15856 |
| 489 | 10.35 0.24 % |
13-01-2025 10:15:00 Monday |
4284.6 4294.95 |
4316.85 | 4281.9 | 37815 |
| 490 | 34.05 0.8 % |
13-01-2025 09:15:00 Monday |
4249.95 4284 |
4294.1 | 4224.65 | 19506 |
| 491 | -3 -0.07 % |
10-01-2025 15:15:00 Friday |
4268 4265 |
4273 | 4257.55 | 12723 |
| 492 | -5.25 -0.12 % |
10-01-2025 14:15:00 Friday |
4274 4268.75 |
4283 | 4259.95 | 27648 |
| 493 | -3.05 -0.07 % |
10-01-2025 13:15:00 Friday |
4278.05 4275 |
4296.8 | 4267.25 | 18095 |
| 494 | -0.7 -0.02 % |
10-01-2025 12:15:00 Friday |
4279 4278.3 |
4290 | 4270.65 | 23253 |
| 495 | 45.85 1.08 % |
10-01-2025 11:15:00 Friday |
4234.15 4280 |
4290.55 | 4229.9 | 45927 |
| 496 | 33.9 0.81 % |
10-01-2025 10:15:00 Friday |
4200 4233.9 |
4243.95 | 4200 | 31846 |
| 497 | -0.25 -0.01 % |
10-01-2025 09:15:00 Friday |
4200 4199.75 |
4227.7 | 4172.15 | 60030 |
| 498 | 7.5 0.19 % |
09-01-2025 15:15:00 Thursday |
4039 4046.5 |
4049.3 | 4025.45 | 4518 |
| 499 | -16.8 -0.41 % |
09-01-2025 14:15:00 Thursday |
4053 4036.2 |
4061.3 | 4028.15 | 9230 |
| 500 | 12.75 0.32 % |
09-01-2025 13:15:00 Thursday |
4040.25 4053 |
4055 | 4030.05 | 5894 |
| 501 | -32.15 -0.79 % |
09-01-2025 12:15:00 Thursday |
4072.35 4040.2 |
4086 | 4028.4 | 6904 |
| 502 | -6.8 -0.17 % |
09-01-2025 11:15:00 Thursday |
4080.8 4074 |
4091.7 | 4070.25 | 8430 |
| 503 | -41 -0.99 % |
09-01-2025 10:15:00 Thursday |
4122 4081 |
4136.9 | 4077.05 | 19944 |
| 504 | 18.95 0.46 % |
09-01-2025 09:15:00 Thursday |
4105.9 4124.85 |
4130.15 | 4091.2 | 17402 |
| 505 | -17.35 -0.42 % |
08-01-2025 15:15:00 Wednesday |
4118.05 4100.7 |
4125.95 | 4096.6 | 4373 |
| 506 | 48.6 1.19 % |
08-01-2025 14:15:00 Wednesday |
4070.15 4118.75 |
4122 | 4050.45 | 9554 |
| 507 | 23.6 0.58 % |
08-01-2025 13:15:00 Wednesday |
4045.9 4069.5 |
4092.4 | 4045.9 | 10254 |
| 508 | 12.15 0.3 % |
08-01-2025 12:15:00 Wednesday |
4032.05 4044.2 |
4049.6 | 4024 | 4394 |
| 509 | 2.1 0.05 % |
08-01-2025 11:15:00 Wednesday |
4030.55 4032.65 |
4044.95 | 4025.05 | 15858 |
| 510 | -7.1 -0.18 % |
08-01-2025 10:15:00 Wednesday |
4035.75 4028.65 |
4038.95 | 4019.35 | 5243 |
| 511 | -7.05 -0.17 % |
08-01-2025 09:15:00 Wednesday |
4044.55 4037.5 |
4053 | 4017.05 | 8463 |
| 512 | 5 0.12 % |
07-01-2025 15:15:00 Tuesday |
4027 4032 |
4035 | 4025.6 | 7485 |
| 513 | 1.5 0.04 % |
07-01-2025 14:15:00 Tuesday |
4027.4 4028.9 |
4039.55 | 4021.2 | 28885 |
| 514 | -5.55 -0.14 % |
07-01-2025 13:15:00 Tuesday |
4032.6 4027.05 |
4038.3 | 4022.1 | 15443 |
| 515 | 17.65 0.44 % |
07-01-2025 12:15:00 Tuesday |
4015 4032.65 |
4034.6 | 4011.9 | 2384 |
| 516 | -11.15 -0.28 % |
07-01-2025 11:15:00 Tuesday |
4025.55 4014.4 |
4036.7 | 4011.25 | 4225 |
| 517 | -21.05 -0.52 % |
07-01-2025 10:15:00 Tuesday |
4045.1 4024.05 |
4049 | 4022 | 27896 |
| 518 | -62 -1.51 % |
07-01-2025 09:15:00 Tuesday |
4106 4044 |
4136.9 | 4025.15 | 11368 |
| 519 | -0.15 0 % |
06-01-2025 15:15:00 Monday |
4095.15 4095 |
4097.8 | 4085.9 | 1733 |
| 520 | -9.15 -0.22 % |
06-01-2025 14:15:00 Monday |
4104.4 4095.25 |
4105.45 | 4089.2 | 3222 |
| 521 | -7.3 -0.18 % |
06-01-2025 13:15:00 Monday |
4111.7 4104.4 |
4114.7 | 4094.65 | 6540 |
| 522 | 20.95 0.51 % |
06-01-2025 12:15:00 Monday |
4090 4110.95 |
4119.5 | 4086.5 | 3596 |
| 523 | -4.75 -0.12 % |
06-01-2025 11:15:00 Monday |
4095.35 4090.6 |
4103.85 | 4064.7 | 32393 |
| 524 | -37.85 -0.92 % |
06-01-2025 10:15:00 Monday |
4134 4096.15 |
4140 | 4093 | 6945 |
| 525 | 29 0.71 % |
06-01-2025 09:15:00 Monday |
4105 4134 |
4149.25 | 4100.9 | 9979 |
| 526 | -1.95 -0.05 % |
03-01-2025 15:15:00 Friday |
4099.65 4097.7 |
4102.05 | 4091 | 30244 |
| 527 | -9.2 -0.22 % |
03-01-2025 14:15:00 Friday |
4108.85 4099.65 |
4112 | 4095.75 | 48487 |
| 528 | -9.25 -0.22 % |
03-01-2025 13:15:00 Friday |
4118.25 4109 |
4120.95 | 4104 | 24218 |
| 529 | -3.2 -0.08 % |
03-01-2025 12:15:00 Friday |
4121.1 4117.9 |
4121.65 | 4104 | 18431 |
| 530 | 11.25 0.27 % |
03-01-2025 11:15:00 Friday |
4110 4121.25 |
4138.8 | 4108.3 | 16284 |
| 531 | -6.9 -0.17 % |
03-01-2025 10:15:00 Friday |
4116.9 4110 |
4126 | 4101.45 | 7921 |
| 532 | -62 -1.48 % |
03-01-2025 09:15:00 Friday |
4180.05 4118.05 |
4180.05 | 4117 | 15425 |
| 533 | -7.05 -0.17 % |
02-01-2025 15:15:00 Thursday |
4175.75 4168.7 |
4178.8 | 4153.25 | 4666 |
| 534 | 12.75 0.31 % |
02-01-2025 14:15:00 Thursday |
4161.25 4174 |
4203.5 | 4161.05 | 19374 |
| 535 | -0.1 0 % |
02-01-2025 13:15:00 Thursday |
4161.15 4161.05 |
4171 | 4158.8 | 4392 |
| 536 | 34 0.82 % |
02-01-2025 12:15:00 Thursday |
4129.8 4163.8 |
4172.3 | 4126.25 | 34287 |
| 537 | -19.55 -0.47 % |
02-01-2025 11:15:00 Thursday |
4149 4129.45 |
4154 | 4129.45 | 3746 |
| 538 | 18 0.44 % |
02-01-2025 10:15:00 Thursday |
4133.65 4151.65 |
4157.5 | 4133.65 | 5185 |
| 539 | 6.9 0.17 % |
02-01-2025 09:15:00 Thursday |
4124.95 4131.85 |
4148 | 4098 | 8486 |
| 540 | 2.45 0.06 % |
01-01-2025 15:15:00 Wednesday |
4115.1 4117.55 |
4117.55 | 4108.65 | 1291 |
| 541 | 0.2 0 % |
01-01-2025 14:15:00 Wednesday |
4112.65 4112.85 |
4119.9 | 4108.3 | 3204 |
| 542 | 4.7 0.11 % |
01-01-2025 13:15:00 Wednesday |
4110.6 4115.3 |
4122.7 | 4109.65 | 2419 |
| 543 | 4.15 0.1 % |
01-01-2025 12:15:00 Wednesday |
4107.6 4111.75 |
4129 | 4107.6 | 7616 |
| 544 | -14.4 -0.35 % |
01-01-2025 11:15:00 Wednesday |
4124.4 4110 |
4134.65 | 4103.55 | 4946 |
| 545 | 24.8 0.6 % |
01-01-2025 10:15:00 Wednesday |
4099.95 4124.75 |
4127.95 | 4095.4 | 4152 |
| 546 | -2.4 -0.06 % |
01-01-2025 09:15:00 Wednesday |
4100 4097.6 |
4119.4 | 4088 | 5339 |
| 547 | 14.2 0.35 % |
31-12-2024 15:15:00 Tuesday |
4092.25 4106.45 |
4112.25 | 4090 | 3502 |
| 548 | -8.6 -0.21 % |
31-12-2024 14:15:00 Tuesday |
4102.1 4093.5 |
4103.85 | 4082 | 5167 |
| 549 | 33.6 0.83 % |
31-12-2024 13:15:00 Tuesday |
4068.95 4102.55 |
4104.85 | 4061.4 | 5081 |
| 550 | -6.1 -0.15 % |
31-12-2024 12:15:00 Tuesday |
4075.1 4069 |
4079 | 4062 | 3919 |
| 551 | -1.85 -0.05 % |
31-12-2024 11:15:00 Tuesday |
4076.95 4075.1 |
4079.5 | 4063.85 | 3541 |
| 552 | 39.6 0.98 % |
31-12-2024 10:15:00 Tuesday |
4034.65 4074.25 |
4076 | 4034.65 | 11177 |
| 553 | -89.55 -2.17 % |
31-12-2024 09:15:00 Tuesday |
4123.55 4034 |
4133.35 | 4034 | 17272 |
| 554 | -7.5 -0.18 % |
30-12-2024 15:15:00 Monday |
4167 4159.5 |
4199 | 4127 | 7624 |
| 555 | 43.75 1.06 % |
30-12-2024 14:15:00 Monday |
4122.95 4166.7 |
4166.7 | 4112 | 6221 |
| 556 | -14.45 -0.35 % |
30-12-2024 13:15:00 Monday |
4137.55 4123.1 |
4141 | 4120 | 3731 |
| 557 | -13.65 -0.33 % |
30-12-2024 12:15:00 Monday |
4149.9 4136.25 |
4150.35 | 4134.25 | 3504 |
| 558 | 1.4 0.03 % |
30-12-2024 11:15:00 Monday |
4148.7 4150.1 |
4162 | 4146.8 | 1867 |
| 559 | -13.95 -0.34 % |
30-12-2024 10:15:00 Monday |
4162.65 4148.7 |
4167.1 | 4144.85 | 4629 |
| 560 | -12.25 -0.29 % |
30-12-2024 09:15:00 Monday |
4174.9 4162.65 |
4174.9 | 4138.6 | 6658 |
| 561 | -11.65 -0.28 % |
27-12-2024 15:15:00 Friday |
4163.65 4152 |
4168.6 | 4152 | 1514 |
| 562 | 1 0.02 % |
27-12-2024 14:15:00 Friday |
4161 4162 |
4172.75 | 4158 | 25454 |
| 563 | -11.85 -0.28 % |
27-12-2024 13:15:00 Friday |
4171.5 4159.65 |
4180.5 | 4159.65 | 12111 |
| 564 | 21.05 0.51 % |
27-12-2024 12:15:00 Friday |
4152 4173.05 |
4176.45 | 4152 | 1865 |
| 565 | -13.5 -0.32 % |
27-12-2024 11:15:00 Friday |
4165.5 4152 |
4165.5 | 4149 | 1558 |
| 566 | 4 0.1 % |
27-12-2024 10:15:00 Friday |
4159.1 4163.1 |
4169.5 | 4151.4 | 1262 |
| 567 | -4.15 -0.1 % |
27-12-2024 09:15:00 Friday |
4162 4157.85 |
4180.05 | 4150 | 2451 |
| 568 | -1.85 -0.04 % |
26-12-2024 15:15:00 Thursday |
4169.2 4167.35 |
4173.8 | 4165.2 | 1976 |
| 569 | 6.35 0.15 % |
26-12-2024 14:15:00 Thursday |
4163 4169.35 |
4171.25 | 4158.95 | 3256 |
| 570 | -4.7 -0.11 % |
26-12-2024 13:15:00 Thursday |
4166.7 4162 |
4167 | 4142.35 | 1664 |
| 571 | 5.2 0.13 % |
26-12-2024 12:15:00 Thursday |
4158 4163.2 |
4169.9 | 4156.25 | 1943 |
| 572 | 8.15 0.2 % |
26-12-2024 11:15:00 Thursday |
4150 4158.15 |
4177 | 4148 | 3106 |
| 573 | -4.35 -0.1 % |
26-12-2024 10:15:00 Thursday |
4151.95 4147.6 |
4168 | 4146.35 | 3704 |
| 574 | -23.8 -0.57 % |
26-12-2024 09:15:00 Thursday |
4176 4152.2 |
4192.3 | 4148.4 | 8571 |
| 575 | 2.4 0.06 % |
24-12-2024 15:15:00 Tuesday |
4180.4 4182.8 |
4186 | 4174.75 | 3000 |
| 576 | -1.2 -0.03 % |
24-12-2024 14:15:00 Tuesday |
4182 4180.8 |
4188 | 4176.35 | 4949 |
| 577 | 12.35 0.3 % |
24-12-2024 13:15:00 Tuesday |
4168.2 4180.55 |
4184.95 | 4161.95 | 7580 |
| 578 | -5.95 -0.14 % |
24-12-2024 12:15:00 Tuesday |
4171.95 4166 |
4176.8 | 4165 | 6518 |
| 579 | -18 -0.43 % |
24-12-2024 11:15:00 Tuesday |
4190 4172 |
4195 | 4172 | 1524 |
| 580 | -15.95 -0.38 % |
24-12-2024 10:15:00 Tuesday |
4205.95 4190 |
4217.3 | 4188.3 | 5643 |
| 581 | 45.05 1.08 % |
24-12-2024 09:15:00 Tuesday |
4159.95 4205 |
4210 | 4158.05 | 9604 |
| 582 | -2.4 -0.06 % |
23-12-2024 15:15:00 Monday |
4158.3 4155.9 |
4159.7 | 4151.4 | 1941 |
| 583 | 2.3 0.06 % |
23-12-2024 14:15:00 Monday |
4155.35 4157.65 |
4179.95 | 4151.25 | 4302 |
| 584 | 16.65 0.4 % |
23-12-2024 13:15:00 Monday |
4137.4 4154.05 |
4156.1 | 4134.05 | 21811 |
| 585 | 12.2 0.3 % |
23-12-2024 12:15:00 Monday |
4124.8 4137 |
4140.7 | 4115 | 12386 |
| 586 | -24.05 -0.58 % |
23-12-2024 11:15:00 Monday |
4148.45 4124.4 |
4163.55 | 4119 | 4053 |
| 587 | -1.55 -0.04 % |
23-12-2024 10:15:00 Monday |
4150 4148.45 |
4159.7 | 4135 | 5348 |
| 588 | -47.75 -1.14 % |
23-12-2024 09:15:00 Monday |
4199 4151.25 |
4215.35 | 4148.95 | 8519 |
| 589 | 26.6 0.64 % |
20-12-2024 15:15:00 Friday |
4156.6 4183.2 |
4183.2 | 4153.2 | 34783 |
| 590 | -33.05 -0.79 % |
20-12-2024 14:15:00 Friday |
4186 4152.95 |
4196.5 | 4152.95 | 27182 |
| 591 | 6.4 0.15 % |
20-12-2024 13:15:00 Friday |
4178.6 4185 |
4186 | 4162 | 17967 |
| 592 | -40.9 -0.97 % |
20-12-2024 12:15:00 Friday |
4218 4177.1 |
4220.5 | 4176.1 | 9535 |
| 593 | -46.55 -1.09 % |
20-12-2024 11:15:00 Friday |
4267.85 4221.3 |
4267.85 | 4220 | 5321 |
| 594 | -5.95 -0.14 % |
20-12-2024 10:15:00 Friday |
4274.15 4268.2 |
4305.2 | 4265.1 | 6293 |
| 595 | -35.95 -0.83 % |
20-12-2024 09:15:00 Friday |
4310.1 4274.15 |
4381.95 | 4257 | 24387 |
| 596 | 10.6 0.25 % |
19-12-2024 15:15:00 Thursday |
4269.95 4280.55 |
4285.5 | 4266.2 | 2853 |
| 597 | -29 -0.67 % |
19-12-2024 14:15:00 Thursday |
4299 4270 |
4300.2 | 4262.4 | 5650 |
| 598 | 14.3 0.33 % |
19-12-2024 13:15:00 Thursday |
4285.9 4300.2 |
4302 | 4281.8 | 3539 |
| 599 | -13.6 -0.32 % |
19-12-2024 12:15:00 Thursday |
4298.7 4285.1 |
4308.4 | 4266.25 | 6849 |
| 600 | -10.6 -0.25 % |
19-12-2024 11:15:00 Thursday |
4310.5 4299.9 |
4317.35 | 4286 | 5877 |
| 601 | -20.55 -0.47 % |
19-12-2024 10:15:00 Thursday |
4330.95 4310.4 |
4342 | 4310 | 4521 |
| 602 | 47.45 1.11 % |
19-12-2024 09:15:00 Thursday |
4283.85 4331.3 |
4362.9 | 4283.85 | 25915 |
| 603 | 7.2 0.17 % |
18-12-2024 15:15:00 Wednesday |
4347.8 4355 |
4358 | 4342.4 | 2101 |
| 604 | -0.35 -0.01 % |
18-12-2024 14:15:00 Wednesday |
4345.4 4345.05 |
4348.3 | 4327.25 | 1459 |
| 605 | 10.2 0.24 % |
18-12-2024 13:15:00 Wednesday |
4334.95 4345.15 |
4348.05 | 4332.5 | 1011 |
| 606 | 4.1 0.09 % |
18-12-2024 12:15:00 Wednesday |
4331 4335.1 |
4349.05 | 4320.65 | 3160 |
| 607 | 24.05 0.56 % |
18-12-2024 11:15:00 Wednesday |
4306.15 4330.2 |
4338.55 | 4306.15 | 3081 |
| 608 | -15.55 -0.36 % |
18-12-2024 10:15:00 Wednesday |
4318.2 4302.65 |
4323.9 | 4300.45 | 2835 |
| 609 | -6.15 -0.14 % |
18-12-2024 09:15:00 Wednesday |
4324.35 4318.2 |
4360 | 4295.95 | 9081 |
| 610 | -4.35 -0.1 % |
17-12-2024 15:15:00 Tuesday |
4327.6 4323.25 |
4328.2 | 4318 | 7687 |
| 611 | -5 -0.12 % |
17-12-2024 14:15:00 Tuesday |
4331 4326 |
4345 | 4326 | 4790 |
| 612 | 1.8 0.04 % |
17-12-2024 13:15:00 Tuesday |
4328.8 4330.6 |
4343 | 4318.15 | 5729 |
| 613 | -11.8 -0.27 % |
17-12-2024 12:15:00 Tuesday |
4340.6 4328.8 |
4356.1 | 4327 | 5300 |
| 614 | -12.95 -0.3 % |
17-12-2024 11:15:00 Tuesday |
4354.8 4341.85 |
4354.8 | 4325.45 | 7458 |
| 615 | -35.35 -0.81 % |
17-12-2024 10:15:00 Tuesday |
4391.1 4355.75 |
4394.55 | 4338 | 10837 |
| 616 | -26.9 -0.61 % |
17-12-2024 09:15:00 Tuesday |
4415.9 4389 |
4430.45 | 4382.65 | 11693 |
| 617 | 5.65 0.13 % |
16-12-2024 15:15:00 Monday |
4412.2 4417.85 |
4419.95 | 4408.9 | 2476 |
| 618 | 3.1 0.07 % |
16-12-2024 14:15:00 Monday |
4407.8 4410.9 |
4425 | 4404.2 | 3619 |
| 619 | -9.25 -0.21 % |
16-12-2024 13:15:00 Monday |
4420.25 4411 |
4420.25 | 4398.75 | 4404 |
| 620 | 12 0.27 % |
16-12-2024 12:15:00 Monday |
4408.25 4420.25 |
4426 | 4408 | 11817 |
| 621 | -20.25 -0.46 % |
16-12-2024 11:15:00 Monday |
4430.4 4410.15 |
4437.35 | 4408.25 | 4067 |
| 622 | -24 -0.54 % |
16-12-2024 10:15:00 Monday |
4457.2 4433.2 |
4457.2 | 4431.5 | 2643 |
| 623 | 32.15 0.73 % |
16-12-2024 09:15:00 Monday |
4424.1 4456.25 |
4473 | 4424.1 | 4848 |
| 624 | -0.65 -0.01 % |
13-12-2024 15:15:00 Friday |
4475 4474.35 |
4481 | 4468.15 | 29874 |
| 625 | 1.8 0.04 % |
13-12-2024 14:15:00 Friday |
4471.2 4473 |
4479.95 | 4457.65 | 57690 |
| 626 | -6.4 -0.14 % |
13-12-2024 13:15:00 Friday |
4481 4474.6 |
4487 | 4466.25 | 20418 |
| 627 | 2.65 0.06 % |
13-12-2024 12:15:00 Friday |
4476.65 4479.3 |
4493.8 | 4464.7 | 18710 |
| 628 | 66.15 1.5 % |
13-12-2024 11:15:00 Friday |
4413.8 4479.95 |
4482 | 4413.2 | 18415 |
| 629 | -32.65 -0.73 % |
13-12-2024 10:15:00 Friday |
4446.6 4413.95 |
4446.6 | 4394.7 | 17570 |
| 630 | -2.45 -0.06 % |
13-12-2024 09:15:00 Friday |
4449 4446.55 |
4465.8 | 4418 | 21700 |
| 631 | 0.2 0 % |
12-12-2024 15:15:00 Thursday |
4452.9 4453.1 |
4462.6 | 4452.85 | 16001 |
| 632 | 4.5 0.1 % |
12-12-2024 14:15:00 Thursday |
4448.4 4452.9 |
4458.65 | 4443.2 | 13799 |
| 633 | -19.7 -0.44 % |
12-12-2024 13:15:00 Thursday |
4468.1 4448.4 |
4470 | 4436.45 | 7144 |
| 634 | 1.1 0.02 % |
12-12-2024 12:15:00 Thursday |
4467.1 4468.2 |
4470.5 | 4455 | 9840 |
| 635 | 4.9 0.11 % |
12-12-2024 11:15:00 Thursday |
4465.1 4470 |
4470 | 4460.5 | 17533 |
| 636 | -11.65 -0.26 % |
12-12-2024 10:15:00 Thursday |
4476.75 4465.1 |
4479.7 | 4460 | 11717 |
| 637 | 34.25 0.77 % |
12-12-2024 09:15:00 Thursday |
4444.95 4479.2 |
4484.95 | 4427 | 23506 |
| 638 | -1.15 -0.03 % |
11-12-2024 15:15:00 Wednesday |
4424.1 4422.95 |
4431.45 | 4418.6 | 2615 |
| 639 | 2.15 0.05 % |
11-12-2024 14:15:00 Wednesday |
4422.7 4424.85 |
4431 | 4414.2 | 2251 |
| 640 | 7.3 0.17 % |
11-12-2024 13:15:00 Wednesday |
4420 4427.3 |
4430 | 4414 | 2322 |
| 641 | -1.85 -0.04 % |
11-12-2024 12:15:00 Wednesday |
4419.35 4417.5 |
4420 | 4407.6 | 6810 |
| 642 | -10 -0.23 % |
11-12-2024 11:15:00 Wednesday |
4428 4418 |
4430 | 4418 | 7826 |
| 643 | -5.45 -0.12 % |
11-12-2024 10:15:00 Wednesday |
4435.15 4429.7 |
4447 | 4426.8 | 6552 |
| 644 | -3.15 -0.07 % |
11-12-2024 09:15:00 Wednesday |
4438.5 4435.35 |
4449.9 | 4407.6 | 9495 |
| 645 | 8.6 0.19 % |
10-12-2024 15:15:00 Tuesday |
4431.5 4440.1 |
4449 | 4429.55 | 2564 |
| 646 | 9.65 0.22 % |
10-12-2024 14:15:00 Tuesday |
4420.75 4430.4 |
4435.4 | 4414.5 | 6028 |
| 647 | -7.15 -0.16 % |
10-12-2024 13:15:00 Tuesday |
4430.35 4423.2 |
4432 | 4416.95 | 3505 |
| 648 | -17.4 -0.39 % |
10-12-2024 12:15:00 Tuesday |
4446.4 4429 |
4446.6 | 4424.8 | 2156 |
| 649 | -6.5 -0.15 % |
10-12-2024 11:15:00 Tuesday |
4451.4 4444.9 |
4453.65 | 4432.4 | 2389 |
| 650 | -30.25 -0.67 % |
10-12-2024 10:15:00 Tuesday |
4482.65 4452.4 |
4494 | 4445 | 10091 |
| 651 | 35.3 0.79 % |
10-12-2024 09:15:00 Tuesday |
4446.95 4482.25 |
4488.8 | 4428.2 | 14105 |
| 652 | -3.5 -0.08 % |
09-12-2024 15:15:00 Monday |
4453 4449.5 |
4456.7 | 4442.7 | 4795 |
| 653 | 8.5 0.19 % |
09-12-2024 14:15:00 Monday |
4446.4 4454.9 |
4457.45 | 4441.1 | 6614 |
| 654 | 8.45 0.19 % |
09-12-2024 13:15:00 Monday |
4438.55 4447 |
4454.2 | 4435.45 | 27888 |
| 655 | 7.5 0.17 % |
09-12-2024 12:15:00 Monday |
4431.05 4438.55 |
4440 | 4416.45 | 5811 |
| 656 | -3.05 -0.07 % |
09-12-2024 11:15:00 Monday |
4437.1 4434.05 |
4446.5 | 4430.25 | 18838 |
| 657 | -11.7 -0.26 % |
09-12-2024 10:15:00 Monday |
4448.8 4437.1 |
4456.65 | 4435.05 | 4866 |
| 658 | 24.75 0.56 % |
09-12-2024 09:15:00 Monday |
4424 4448.75 |
4470 | 4424 | 12687 |
| 659 | -13.9 -0.31 % |
06-12-2024 15:15:00 Friday |
4447 4433.1 |
4448.1 | 4431 | 6751 |
| 660 | -1.7 -0.04 % |
06-12-2024 14:15:00 Friday |
4448 4446.3 |
4454.8 | 4437.05 | 59646 |
| 661 | 8.3 0.19 % |
06-12-2024 13:15:00 Friday |
4438.3 4446.6 |
4448 | 4435.4 | 2619 |
| 662 | -2.95 -0.07 % |
06-12-2024 12:15:00 Friday |
4441.2 4438.25 |
4443.5 | 4435.25 | 1624 |
| 663 | 5.2 0.12 % |
06-12-2024 11:15:00 Friday |
4434 4439.2 |
4442 | 4421 | 16917 |
| 664 | -4.65 -0.1 % |
06-12-2024 10:15:00 Friday |
4440.5 4435.85 |
4449.45 | 4430.35 | 17879 |
| 665 | -11.55 -0.26 % |
06-12-2024 09:15:00 Friday |
4450 4438.45 |
4463.1 | 4413 | 10577 |
| 666 | -17.05 -0.38 % |
05-12-2024 15:15:00 Thursday |
4472.05 4455 |
4472.05 | 4454.05 | 5786 |
| 667 | 17.2 0.39 % |
05-12-2024 14:15:00 Thursday |
4454.6 4471.8 |
4488 | 4415 | 47163 |
| 668 | 31 0.7 % |
05-12-2024 13:15:00 Thursday |
4421.8 4452.8 |
4463.8 | 4409.7 | 24619 |
| 669 | 6.95 0.16 % |
05-12-2024 12:15:00 Thursday |
4414.6 4421.55 |
4423.8 | 4405.2 | 40202 |
| 670 | 43.5 1 % |
05-12-2024 11:15:00 Thursday |
4371.6 4415.1 |
4418 | 4360.2 | 38248 |
| 671 | -8.4 -0.19 % |
05-12-2024 10:15:00 Thursday |
4380 4371.6 |
4390 | 4361 | 9482 |
| 672 | 17.8 0.41 % |
05-12-2024 09:15:00 Thursday |
4365 4382.8 |
4409 | 4365 | 17871 |
| 673 | -12.8 -0.29 % |
04-12-2024 15:15:00 Wednesday |
4354.1 4341.3 |
4355.55 | 4341.3 | 1292 |
| 674 | -22.5 -0.51 % |
04-12-2024 14:15:00 Wednesday |
4376.6 4354.1 |
4376.6 | 4350.5 | 4185 |
| 675 | -2.85 -0.07 % |
04-12-2024 13:15:00 Wednesday |
4378.45 4375.6 |
4380.25 | 4366.1 | 1581 |
| 676 | 8.3 0.19 % |
04-12-2024 12:15:00 Wednesday |
4369.65 4377.95 |
4379.45 | 4365.65 | 4309 |
| 677 | 2.75 0.06 % |
04-12-2024 11:15:00 Wednesday |
4366.25 4369 |
4382 | 4336.4 | 8334 |
| 678 | -2.75 -0.06 % |
04-12-2024 10:15:00 Wednesday |
4367.75 4365 |
4386.4 | 4360 | 6830 |
| 679 | 45.35 1.05 % |
04-12-2024 09:15:00 Wednesday |
4319.9 4365.25 |
4382 | 4294.2 | 11365 |
| 680 | 1.55 0.04 % |
03-12-2024 15:15:00 Tuesday |
4303.45 4305 |
4306.05 | 4295 | 8008 |
| 681 | -13.55 -0.31 % |
03-12-2024 14:15:00 Tuesday |
4317 4303.45 |
4320.65 | 4298 | 2669 |
| 682 | 34 0.79 % |
03-12-2024 13:15:00 Tuesday |
4280 4314 |
4325.5 | 4278.5 | 6205 |
| 683 | -7.15 -0.17 % |
03-12-2024 12:15:00 Tuesday |
4286 4278.85 |
4291.05 | 4274.85 | 5290 |
| 684 | -7.15 -0.17 % |
03-12-2024 11:15:00 Tuesday |
4293.15 4286 |
4298.7 | 4286 | 1090 |
| 685 | 9 0.21 % |
03-12-2024 10:15:00 Tuesday |
4284.15 4293.15 |
4303.05 | 4284.15 | 1898 |
| 686 | -13.6 -0.32 % |
03-12-2024 09:15:00 Tuesday |
4300 4286.4 |
4305 | 4266.55 | 5278 |
| 687 | -9.4 -0.22 % |
02-12-2024 15:15:00 Monday |
4277.4 4268 |
4279.85 | 4265.35 | 2874 |
| 688 | -3.15 -0.07 % |
02-12-2024 14:15:00 Monday |
4280.4 4277.25 |
4287 | 4270 | 5536 |
| 689 | 5.65 0.13 % |
02-12-2024 13:15:00 Monday |
4273.2 4278.85 |
4284.4 | 4262.7 | 3285 |
| 690 | 7.5 0.18 % |
02-12-2024 12:15:00 Monday |
4263.4 4270.9 |
4279.95 | 4260.65 | 6062 |
| 691 | 7.25 0.17 % |
02-12-2024 11:15:00 Monday |
4256.15 4263.4 |
4272.2 | 4254 | 3289 |
| 692 | -1.55 -0.04 % |
02-12-2024 10:15:00 Monday |
4255.5 4253.95 |
4269.85 | 4250.9 | 7232 |
| 693 | -8.55 -0.2 % |
02-12-2024 09:15:00 Monday |
4264.95 4256.4 |
4278 | 4230 | 11862 |
| 694 | -0.9 -0.02 % |
29-11-2024 15:15:00 Friday |
4264 4263.1 |
4278.15 | 4256.9 | 17367 |
| 695 | 4.55 0.11 % |
29-11-2024 14:15:00 Friday |
4259.4 4263.95 |
4282.85 | 4257.45 | 67495 |
| 696 | -10.95 -0.26 % |
29-11-2024 13:15:00 Friday |
4269.2 4258.25 |
4271.75 | 4256.9 | 9154 |
| 697 | -13.65 -0.32 % |
29-11-2024 12:15:00 Friday |
4281.15 4267.5 |
4283.8 | 4263.95 | 3240 |
| 698 | -3.25 -0.08 % |
29-11-2024 11:15:00 Friday |
4284.4 4281.15 |
4288.15 | 4268.3 | 4310 |
| 699 | 29.85 0.7 % |
29-11-2024 10:15:00 Friday |
4254.6 4284.45 |
4298 | 4252.6 | 10161 |
| 700 | 35.4 0.84 % |
29-11-2024 09:15:00 Friday |
4219.95 4255.35 |
4257.95 | 4196 | 9983 |
| 701 | 9 0.21 % |
28-11-2024 15:15:00 Thursday |
4246 4255 |
4257.45 | 4240 | 3646 |
| 702 | -9.45 -0.22 % |
28-11-2024 14:15:00 Thursday |
4258.65 4249.2 |
4268 | 4239 | 8129 |
| 703 | 17.8 0.42 % |
28-11-2024 13:15:00 Thursday |
4239 4256.8 |
4278.4 | 4235 | 9737 |
| 704 | -14.4 -0.34 % |
28-11-2024 12:15:00 Thursday |
4253.4 4239 |
4253.75 | 4234 | 5095 |
| 705 | -24.65 -0.58 % |
28-11-2024 11:15:00 Thursday |
4276.65 4252 |
4277.65 | 4247 | 4063 |
| 706 | -40.05 -0.93 % |
28-11-2024 10:15:00 Thursday |
4313.5 4273.45 |
4316 | 4265 | 7561 |
| 707 | -14.45 -0.33 % |
28-11-2024 09:15:00 Thursday |
4327.95 4313.5 |
4340.1 | 4291.65 | 8466 |
| 708 | -2.25 -0.05 % |
27-11-2024 15:15:00 Wednesday |
4333.7 4331.45 |
4336.2 | 4329.25 | 2420 |
| 709 | -4.65 -0.11 % |
27-11-2024 14:15:00 Wednesday |
4338.6 4333.95 |
4342.5 | 4323.15 | 8066 |
| 710 | -12.65 -0.29 % |
27-11-2024 13:15:00 Wednesday |
4353.7 4341.05 |
4363.2 | 4340 | 5376 |
| 711 | 4.1 0.09 % |
27-11-2024 12:15:00 Wednesday |
4351.2 4355.3 |
4364 | 4349 | 1803 |
| 712 | -2.25 -0.05 % |
27-11-2024 11:15:00 Wednesday |
4351.95 4349.7 |
4364 | 4343.5 | 3288 |
| 713 | -21.1 -0.48 % |
27-11-2024 10:15:00 Wednesday |
4371.25 4350.15 |
4371.25 | 4346 | 3594 |
| 714 | 16.35 0.38 % |
27-11-2024 09:15:00 Wednesday |
4351.85 4368.2 |
4377 | 4345 | 9026 |
| 715 | -5.8 -0.13 % |
26-11-2024 15:15:00 Tuesday |
4354.05 4348.25 |
4354.8 | 4345 | 5664 |
| 716 | 11.05 0.25 % |
26-11-2024 14:15:00 Tuesday |
4345.35 4356.4 |
4364.55 | 4340.1 | 11353 |
| 717 | 12.15 0.28 % |
26-11-2024 13:15:00 Tuesday |
4332.7 4344.85 |
4351 | 4320.55 | 17126 |
| 718 | 8.9 0.21 % |
26-11-2024 12:15:00 Tuesday |
4325.1 4334 |
4334 | 4320 | 6284 |
| 719 | 2.15 0.05 % |
26-11-2024 11:15:00 Tuesday |
4322.45 4324.6 |
4334.6 | 4320.3 | 6281 |
| 720 | -9.55 -0.22 % |
26-11-2024 10:15:00 Tuesday |
4331.35 4321.8 |
4338 | 4318.4 | 10904 |
| 721 | 45.4 1.06 % |
26-11-2024 09:15:00 Tuesday |
4286.85 4332.25 |
4351 | 4286.85 | 16408 |
| 722 | 4.35 0.1 % |
25-11-2024 15:15:00 Monday |
4319.95 4324.3 |
4328 | 4315.2 | 12149 |
| 723 | 37.7 0.88 % |
25-11-2024 14:15:00 Monday |
4281.3 4319 |
4320 | 4279.5 | 23341 |
| 724 | 7.5 0.18 % |
25-11-2024 13:15:00 Monday |
4275 4282.5 |
4289 | 4270 | 9307 |
| 725 | -20.4 -0.47 % |
25-11-2024 12:15:00 Monday |
4295.4 4275 |
4301.05 | 4263.8 | 13620 |
| 726 | -1.8 -0.04 % |
25-11-2024 11:15:00 Monday |
4294.1 4292.3 |
4300.8 | 4280.05 | 7712 |
| 727 | 20.15 0.47 % |
25-11-2024 10:15:00 Monday |
4273.95 4294.1 |
4302 | 4272 | 16431 |
| 728 | -21.95 -0.51 % |
25-11-2024 09:15:00 Monday |
4293.95 4272 |
4309.25 | 4253.9 | 31580 |
| 729 | -23.85 -0.56 % |
22-11-2024 15:15:00 Friday |
4248.7 4224.85 |
4248.7 | 4220 | 30666 |
| 730 | 32.35 0.77 % |
22-11-2024 14:15:00 Friday |
4215.15 4247.5 |
4254.5 | 4207.1 | 94886 |
| 731 | 55.9 1.34 % |
22-11-2024 13:15:00 Friday |
4160.15 4216.05 |
4220.65 | 4154.2 | 47294 |
| 732 | 16.8 0.41 % |
22-11-2024 12:15:00 Friday |
4141.25 4158.05 |
4163.85 | 4140.85 | 12926 |
| 733 | -1.6 -0.04 % |
22-11-2024 11:15:00 Friday |
4145 4143.4 |
4148.9 | 4131 | 9288 |
| 734 | 10.15 0.25 % |
22-11-2024 10:15:00 Friday |
4132.85 4143 |
4159 | 4125.15 | 13366 |
| 735 | 50.25 1.23 % |
22-11-2024 09:15:00 Friday |
4079.7 4129.95 |
4133.65 | 4053.6 | 19765 |
| 736 | -14.95 -0.37 % |
21-11-2024 15:15:00 Thursday |
4074.05 4059.1 |
4074.05 | 4059.1 | 1380 |
| 737 | 15.55 0.38 % |
21-11-2024 14:15:00 Thursday |
4056.9 4072.45 |
4081.85 | 4055.35 | 51798 |
| 738 | 17 0.42 % |
21-11-2024 13:15:00 Thursday |
4040 4057 |
4059 | 4025 | 3899 |
| 739 | 3.2 0.08 % |
21-11-2024 12:15:00 Thursday |
4040 4043.2 |
4051.35 | 4031.9 | 1787 |
| 740 | -23.75 -0.58 % |
21-11-2024 11:15:00 Thursday |
4066 4042.25 |
4071.9 | 4041.05 | 3534 |
| 741 | -2.05 -0.05 % |
21-11-2024 10:15:00 Thursday |
4067.05 4065 |
4075.95 | 4054.5 | 3866 |
| 742 | -22.55 -0.55 % |
21-11-2024 09:15:00 Thursday |
4089.95 4067.4 |
4090 | 4048 | 9934 |
| 743 | 6.85 0.17 % |
19-11-2024 15:15:00 Tuesday |
4032.25 4039.1 |
4046.95 | 4030.05 | 4065 |
| 744 | -60.8 -1.49 % |
19-11-2024 14:15:00 Tuesday |
4091 4030.2 |
4096.4 | 4030 | 7297 |
| 745 | -5.2 -0.13 % |
19-11-2024 13:15:00 Tuesday |
4096 4090.8 |
4108.95 | 4084.7 | 5370 |
| 746 | -20.2 -0.49 % |
19-11-2024 12:15:00 Tuesday |
4115.25 4095.05 |
4115.25 | 4090 | 5854 |
| 747 | 5 0.12 % |
19-11-2024 11:15:00 Tuesday |
4111 4116 |
4131 | 4108.55 | 5962 |
| 748 | 17.5 0.43 % |
19-11-2024 10:15:00 Tuesday |
4095.5 4113 |
4122 | 4090 | 10068 |
| 749 | 66.65 1.65 % |
19-11-2024 09:15:00 Tuesday |
4028.85 4095.5 |
4099 | 4015.85 | 16574 |
| 750 | -0.35 -0.01 % |
18-11-2024 15:15:00 Monday |
4019.2 4018.85 |
4023.8 | 4015 | 3938 |
| 751 | -9.9 -0.25 % |
18-11-2024 14:15:00 Monday |
4030.45 4020.55 |
4037 | 4015.25 | 13137 |
| 752 | 13.45 0.33 % |
18-11-2024 13:15:00 Monday |
4018.45 4031.9 |
4034 | 4003.2 | 7983 |
| 753 | -1.65 -0.04 % |
18-11-2024 12:15:00 Monday |
4023.6 4021.95 |
4042 | 4018 | 5657 |
| 754 | 17.95 0.45 % |
18-11-2024 11:15:00 Monday |
4006.05 4024 |
4027.2 | 4001.2 | 9144 |
| 755 | -32.45 -0.8 % |
18-11-2024 10:15:00 Monday |
4039.45 4007 |
4039.8 | 3990.65 | 17518 |
| 756 | -174.5 -4.14 % |
18-11-2024 09:15:00 Monday |
4215 4040.5 |
4215 | 4027.9 | 37690 |
| 757 | -1.2 -0.03 % |
14-11-2024 15:15:00 Thursday |
4144.6 4143.4 |
4151.25 | 4143.2 | 12285 |
| 758 | -1.95 -0.05 % |
14-11-2024 14:15:00 Thursday |
4146.6 4144.65 |
4156.25 | 4134.95 | 64832 |
| 759 | 6.2 0.15 % |
14-11-2024 13:15:00 Thursday |
4141.75 4147.95 |
4151.65 | 4138.25 | 6646 |
| 760 | -7.6 -0.18 % |
14-11-2024 12:15:00 Thursday |
4147.6 4140 |
4158.75 | 4134 | 5094 |
| 761 | 11.2 0.27 % |
14-11-2024 11:15:00 Thursday |
4136.95 4148.15 |
4159.8 | 4122 | 28561 |
| 762 | 15.5 0.38 % |
14-11-2024 10:15:00 Thursday |
4123.6 4139.1 |
4142 | 4115.9 | 13873 |
| 763 | -7.05 -0.17 % |
14-11-2024 09:15:00 Thursday |
4131.8 4124.75 |
4160.35 | 4122.45 | 19451 |
| 764 | 2.05 0.05 % |
13-11-2024 15:15:00 Wednesday |
4146.35 4148.4 |
4159.15 | 4146.35 | 1481 |
| 765 | -4.1 -0.1 % |
13-11-2024 14:15:00 Wednesday |
4152.05 4147.95 |
4156.4 | 4139 | 3243 |
| 766 | 14.35 0.35 % |
13-11-2024 13:15:00 Wednesday |
4135.2 4149.55 |
4154.5 | 4134.25 | 2485 |
| 767 | -9.5 -0.23 % |
13-11-2024 12:15:00 Wednesday |
4145.4 4135.9 |
4149.75 | 4131 | 3379 |
| 768 | -18 -0.43 % |
13-11-2024 11:15:00 Wednesday |
4164.2 4146.2 |
4165.25 | 4145.65 | 2202 |
| 769 | 11.3 0.27 % |
13-11-2024 10:15:00 Wednesday |
4153.95 4165.25 |
4168.95 | 4143.2 | 2090 |
| 770 | -33.8 -0.81 % |
13-11-2024 09:15:00 Wednesday |
4186.75 4152.95 |
4195 | 4152.4 | 7104 |
| 771 | -21.45 -0.51 % |
12-11-2024 15:15:00 Tuesday |
4201.45 4180 |
4201.45 | 4180 | 2655 |
| 772 | -6.65 -0.16 % |
12-11-2024 14:15:00 Tuesday |
4207.55 4200.9 |
4214 | 4196.7 | 5300 |
| 773 | 4 0.1 % |
12-11-2024 13:15:00 Tuesday |
4202 4206 |
4210 | 4191.25 | 4525 |
| 774 | 9.1 0.22 % |
12-11-2024 12:15:00 Tuesday |
4192.4 4201.5 |
4201.9 | 4189.25 | 2674 |
| 775 | 4.35 0.1 % |
12-11-2024 11:15:00 Tuesday |
4184.85 4189.2 |
4194.6 | 4176 | 1879 |
| 776 | -5.85 -0.14 % |
12-11-2024 10:15:00 Tuesday |
4188.85 4183 |
4202.9 | 4183 | 2940 |
| 777 | -17.4 -0.41 % |
12-11-2024 09:15:00 Tuesday |
4200.15 4182.75 |
4211.95 | 4166 | 7692 |
| 778 | -14.65 -0.35 % |
11-11-2024 15:15:00 Monday |
4201.65 4187 |
4202.4 | 4187 | 2564 |
| 779 | 3.6 0.09 % |
11-11-2024 14:15:00 Monday |
4196.95 4200.55 |
4206 | 4194.15 | 5132 |
| 780 | -15.3 -0.36 % |
11-11-2024 13:15:00 Monday |
4212.6 4197.3 |
4216.8 | 4197.3 | 3991 |
| 781 | -2 -0.05 % |
11-11-2024 12:15:00 Monday |
4211 4209 |
4216.7 | 4200.05 | 2389 |
| 782 | -9.05 -0.21 % |
11-11-2024 11:15:00 Monday |
4219.15 4210.1 |
4233.85 | 4207.65 | 3926 |
| 783 | 17.65 0.42 % |
11-11-2024 10:15:00 Monday |
4200.5 4218.15 |
4221 | 4193 | 4464 |
| 784 | 64.7 1.56 % |
11-11-2024 09:15:00 Monday |
4134.95 4199.65 |
4204.9 | 4119 | 14260 |
| 785 | -19.35 -0.47 % |
08-11-2024 15:15:00 Friday |
4151.7 4132.35 |
4152.9 | 4132.35 | 38862 |
| 786 | 21.85 0.53 % |
08-11-2024 14:15:00 Friday |
4129.75 4151.6 |
4153.45 | 4129 | 53042 |
| 787 | -3.3 -0.08 % |
08-11-2024 13:15:00 Friday |
4134.2 4130.9 |
4136.5 | 4119.7 | 1142 |
| 788 | 6.55 0.16 % |
08-11-2024 12:15:00 Friday |
4129.3 4135.85 |
4143.7 | 4125 | 7525 |
| 789 | -15.55 -0.38 % |
08-11-2024 11:15:00 Friday |
4145.55 4130 |
4145.55 | 4130 | 1612 |
| 790 | 1.35 0.03 % |
08-11-2024 10:15:00 Friday |
4141.55 4142.9 |
4152 | 4134 | 3274 |
| 791 | -17.4 -0.42 % |
08-11-2024 09:15:00 Friday |
4158.95 4141.55 |
4169.15 | 4127.7 | 8482 |
| 792 | -16.9 -0.41 % |
07-11-2024 15:15:00 Thursday |
4151.65 4134.75 |
4154 | 4134.75 | 2345 |
| 793 | 4.8 0.12 % |
07-11-2024 14:15:00 Thursday |
4145 4149.8 |
4156 | 4141.3 | 4265 |
| 794 | 4 0.1 % |
07-11-2024 13:15:00 Thursday |
4141 4145 |
4153 | 4136.7 | 3324 |
| 795 | 6.55 0.16 % |
07-11-2024 12:15:00 Thursday |
4133.6 4140.15 |
4140.5 | 4126.75 | 1663 |
| 796 | 14.1 0.34 % |
07-11-2024 11:15:00 Thursday |
4119.4 4133.5 |
4137.35 | 4116 | 1735 |
| 797 | 22.05 0.54 % |
07-11-2024 10:15:00 Thursday |
4099.65 4121.7 |
4129.05 | 4085.05 | 6890 |
| 798 | -85.8 -2.05 % |
07-11-2024 09:15:00 Thursday |
4184 4098.2 |
4205.25 | 4098 | 24012 |
| 799 | 1.6 0.04 % |
06-11-2024 15:15:00 Wednesday |
4138.4 4140 |
4144.6 | 4137.5 | 12196 |
| 800 | 0.95 0.02 % |
06-11-2024 14:15:00 Wednesday |
4137.3 4138.25 |
4147.8 | 4129.85 | 13105 |
| 801 | 18.55 0.45 % |
06-11-2024 13:15:00 Wednesday |
4121 4139.55 |
4149.8 | 4118.55 | 17006 |
| 802 | 9.9 0.24 % |
06-11-2024 12:15:00 Wednesday |
4112.1 4122 |
4128 | 4105.35 | 36076 |
| 803 | 6.5 0.16 % |
06-11-2024 11:15:00 Wednesday |
4104.1 4110.6 |
4121.1 | 4093.45 | 11575 |
| 804 | 21.1 0.52 % |
06-11-2024 10:15:00 Wednesday |
4080.75 4101.85 |
4114 | 4070 | 22158 |
| 805 | 83.5 2.09 % |
06-11-2024 09:15:00 Wednesday |
4000.05 4083.55 |
4092.5 | 3977 | 39316 |
| 806 | 4.4 0.11 % |
05-11-2024 15:15:00 Tuesday |
3969.45 3973.85 |
3973.85 | 3966 | 1450 |
| 807 | -6.7 -0.17 % |
05-11-2024 14:15:00 Tuesday |
3974.5 3967.8 |
3980 | 3965.95 | 3874 |
| 808 | -1.15 -0.03 % |
05-11-2024 13:15:00 Tuesday |
3976.1 3974.95 |
3979 | 3966.25 | 1512 |
| 809 | 11.95 0.3 % |
05-11-2024 12:15:00 Tuesday |
3962.25 3974.2 |
3979 | 3962 | 2505 |
| 810 | -11.4 -0.29 % |
05-11-2024 11:15:00 Tuesday |
3975.9 3964.5 |
3979.8 | 3962 | 2414 |
| 811 | 18.2 0.46 % |
05-11-2024 10:15:00 Tuesday |
3960.2 3978.4 |
3985.5 | 3956.4 | 4663 |
| 812 | 10.85 0.27 % |
05-11-2024 09:15:00 Tuesday |
3950 3960.85 |
3977.1 | 3947.35 | 10119 |
| 813 | 2.6 0.07 % |
04-11-2024 15:15:00 Monday |
3965 3967.6 |
3968 | 3961.25 | 2867 |
| 814 | 14.75 0.37 % |
04-11-2024 14:15:00 Monday |
3949.95 3964.7 |
3967.95 | 3943 | 6705 |
| 815 | -0.35 -0.01 % |
04-11-2024 13:15:00 Monday |
3950.15 3949.8 |
3954 | 3932 | 3436 |
| 816 | -6.4 -0.16 % |
04-11-2024 12:15:00 Monday |
3958.4 3952 |
3964.8 | 3944.1 | 5389 |
| 817 | 38.7 0.99 % |
04-11-2024 11:15:00 Monday |
3919.75 3958.45 |
3959.3 | 3915 | 9894 |
| 818 | -30.3 -0.77 % |
04-11-2024 10:15:00 Monday |
3950.15 3919.85 |
3956 | 3915 | 15238 |
| 819 | -17.95 -0.45 % |
04-11-2024 09:15:00 Monday |
3969.95 3952 |
3986.25 | 3941.7 | 24111 |
| 820 | -8.95 -0.22 % |
01-11-2024 18:00:00 Friday |
3992.95 3984 |
3996 | 3979.75 | 16739 |
| 821 | 11.95 0.3 % |
31-10-2024 15:15:00 Thursday |
3963.05 3975 |
3975 | 3959 | 32993 |
| 822 | -23.8 -0.6 % |
31-10-2024 14:15:00 Thursday |
3987.4 3963.6 |
3990.6 | 3960 | 133917 |
| 823 | -0.15 0 % |
31-10-2024 13:15:00 Thursday |
3987.15 3987 |
3990.75 | 3979.85 | 29729 |
| 824 | 18.75 0.47 % |
31-10-2024 12:15:00 Thursday |
3970.05 3988.8 |
3991.15 | 3968.05 | 8808 |
| 825 | 3.35 0.08 % |
31-10-2024 11:15:00 Thursday |
3965.9 3969.25 |
3976.95 | 3961.45 | 16979 |
| 826 | -30.1 -0.75 % |
31-10-2024 10:15:00 Thursday |
3994.95 3964.85 |
3995.95 | 3961 | 12818 |
| 827 | -63.45 -1.56 % |
31-10-2024 09:15:00 Thursday |
4058.45 3995 |
4079.95 | 3978.35 | 182069 |
| 828 | -9.3 -0.23 % |
30-10-2024 15:15:00 Wednesday |
4086 4076.7 |
4087.2 | 4061.05 | 1723 |
| 829 | -6.7 -0.16 % |
30-10-2024 14:15:00 Wednesday |
4091.05 4084.35 |
4099.95 | 4084.1 | 8827 |
| 830 | -9.7 -0.24 % |
30-10-2024 13:15:00 Wednesday |
4100.55 4090.85 |
4101.95 | 4090.05 | 1685 |
| 831 | 2.95 0.07 % |
30-10-2024 12:15:00 Wednesday |
4097 4099.95 |
4106.7 | 4091.4 | 3092 |
| 832 | 2.45 0.06 % |
30-10-2024 11:15:00 Wednesday |
4094.6 4097.05 |
4105 | 4092 | 2932 |
| 833 | -5.7 -0.14 % |
30-10-2024 10:15:00 Wednesday |
4103.5 4097.8 |
4106.65 | 4088.55 | 4044 |
| 834 | 3 0.07 % |
30-10-2024 09:15:00 Wednesday |
4099.95 4102.95 |
4107.8 | 4075 | 14885 |
| 835 | 5.7 0.14 % |
29-10-2024 15:15:00 Tuesday |
4073.3 4079 |
4083.95 | 4071.4 | 9972 |
| 836 | -6.75 -0.17 % |
29-10-2024 14:15:00 Tuesday |
4082 4075.25 |
4084.7 | 4073.15 | 39538 |
| 837 | 11 0.27 % |
29-10-2024 13:15:00 Tuesday |
4071 4082 |
4084.45 | 4060.2 | 22772 |
| 838 | -14.05 -0.34 % |
29-10-2024 12:15:00 Tuesday |
4086.6 4072.55 |
4089.5 | 4072.55 | 8964 |
| 839 | 2.7 0.07 % |
29-10-2024 11:15:00 Tuesday |
4083.3 4086 |
4086.95 | 4072.5 | 3169 |
| 840 | 12.85 0.32 % |
29-10-2024 10:15:00 Tuesday |
4072.35 4085.2 |
4085.8 | 4061.55 | 6897 |
| 841 | -17.7 -0.43 % |
29-10-2024 09:15:00 Tuesday |
4090.05 4072.35 |
4101 | 4059.55 | 8393 |
| 842 | -4.25 -0.1 % |
28-10-2024 15:15:00 Monday |
4092.5 4088.25 |
4099.95 | 4088 | 4182 |
| 843 | -16.3 -0.4 % |
28-10-2024 14:15:00 Monday |
4109.45 4093.15 |
4112 | 4084.1 | 8626 |
| 844 | -10.3 -0.25 % |
28-10-2024 13:15:00 Monday |
4116.6 4106.3 |
4119.2 | 4100 | 4917 |
| 845 | -11.15 -0.27 % |
28-10-2024 12:15:00 Monday |
4124.75 4113.6 |
4133 | 4107.65 | 6746 |
| 846 | 21.5 0.52 % |
28-10-2024 11:15:00 Monday |
4102.8 4124.3 |
4124.6 | 4096.75 | 18985 |
| 847 | 31.4 0.77 % |
28-10-2024 10:15:00 Monday |
4071.4 4102.8 |
4106.4 | 4071.4 | 20875 |
| 848 | 13.35 0.33 % |
28-10-2024 09:15:00 Monday |
4058.05 4071.4 |
4089.95 | 4051.05 | 12345 |
| 849 | 3.7 0.09 % |
25-10-2024 15:15:00 Friday |
4056.3 4060 |
4061.4 | 4055 | 3394 |
| 850 | 3.75 0.09 % |
25-10-2024 14:15:00 Friday |
4052.5 4056.25 |
4063.55 | 4046.55 | 53132 |
| 851 | -2 -0.05 % |
25-10-2024 13:15:00 Friday |
4054.5 4052.5 |
4061 | 4044.2 | 4756 |
| 852 | 1.6 0.04 % |
25-10-2024 12:15:00 Friday |
4052.8 4054.4 |
4063.75 | 4045 | 6648 |
| 853 | -16.2 -0.4 % |
25-10-2024 11:15:00 Friday |
4069 4052.8 |
4069.75 | 4051.65 | 4722 |
| 854 | -14.6 -0.36 % |
25-10-2024 10:15:00 Friday |
4082 4067.4 |
4089.65 | 4055 | 29621 |
| 855 | 12.8 0.31 % |
25-10-2024 09:15:00 Friday |
4069.9 4082.7 |
4091.75 | 4034 | 39545 |
| 856 | 8.45 0.21 % |
24-10-2024 15:15:00 Thursday |
4045.25 4053.7 |
4055.4 | 4045 | 2023 |
| 857 | -4.25 -0.1 % |
24-10-2024 14:15:00 Thursday |
4051.35 4047.1 |
4058.3 | 4042.25 | 3118 |
| 858 | -1.15 -0.03 % |
24-10-2024 13:15:00 Thursday |
4052.5 4051.35 |
4062.25 | 4049.2 | 2407 |
| 859 | 1.1 0.03 % |
24-10-2024 12:15:00 Thursday |
4051.6 4052.7 |
4059 | 4040 | 3712 |
| 860 | 4.9 0.12 % |
24-10-2024 11:15:00 Thursday |
4047.5 4052.4 |
4060 | 4041.45 | 3206 |
| 861 | 12.35 0.31 % |
24-10-2024 10:15:00 Thursday |
4035 4047.35 |
4056.1 | 4024 | 18287 |
| 862 | 18.65 0.46 % |
24-10-2024 09:15:00 Thursday |
4016.35 4035 |
4075.6 | 4016.35 | 8095 |
| 863 | 0.35 0.01 % |
23-10-2024 15:15:00 Wednesday |
4068 4068.35 |
4072.95 | 4050 | 5287 |
| 864 | 1.7 0.04 % |
23-10-2024 14:15:00 Wednesday |
4065.1 4066.8 |
4072 | 4058.9 | 4625 |
| 865 | -33.65 -0.82 % |
23-10-2024 13:15:00 Wednesday |
4093.9 4060.25 |
4095 | 4060.2 | 7512 |
| 866 | 0.35 0.01 % |
23-10-2024 12:15:00 Wednesday |
4094 4094.35 |
4094.35 | 4075 | 5143 |
| 867 | 9 0.22 % |
23-10-2024 11:15:00 Wednesday |
4085 4094 |
4113.65 | 4081.05 | 20486 |
| 868 | 35.2 0.87 % |
23-10-2024 10:15:00 Wednesday |
4049.8 4085 |
4092.95 | 4046.65 | 12130 |
| 869 | 61.5 1.54 % |
23-10-2024 09:15:00 Wednesday |
3986.55 4048.05 |
4050 | 3986.55 | 14836 |
| 870 | 13.15 0.33 % |
22-10-2024 15:15:00 Tuesday |
4009.65 4022.8 |
4022.8 | 4008.3 | 2387 |
| 871 | -43.85 -1.08 % |
22-10-2024 14:15:00 Tuesday |
4051.9 4008.05 |
4054.55 | 4008 | 8270 |
| 872 | -18 -0.44 % |
22-10-2024 13:15:00 Tuesday |
4068 4050 |
4068.95 | 4048 | 2614 |
| 873 | -1.15 -0.03 % |
22-10-2024 12:15:00 Tuesday |
4071.4 4070.25 |
4073.45 | 4062.05 | 1661 |
| 874 | -3.15 -0.08 % |
22-10-2024 11:15:00 Tuesday |
4073.45 4070.3 |
4084.7 | 4067.35 | 2917 |
| 875 | 2.3 0.06 % |
22-10-2024 10:15:00 Tuesday |
4072.6 4074.9 |
4085 | 4058 | 23354 |
| 876 | 18.5 0.46 % |
22-10-2024 09:15:00 Tuesday |
4054.05 4072.55 |
4090 | 4054.05 | 3501 |
| 877 | -17.8 -0.44 % |
21-10-2024 15:15:00 Monday |
4080.8 4063 |
4081.2 | 4062.85 | 5062 |
| 878 | -9.2 -0.23 % |
21-10-2024 14:15:00 Monday |
4086.7 4077.5 |
4098.85 | 4077.5 | 4605 |
| 879 | -1.35 -0.03 % |
21-10-2024 13:15:00 Monday |
4088 4086.65 |
4096.85 | 4077 | 18566 |
| 880 | -9.25 -0.23 % |
21-10-2024 12:15:00 Monday |
4100.15 4090.9 |
4100.15 | 4087 | 4605 |
| 881 | -10.65 -0.26 % |
21-10-2024 11:15:00 Monday |
4108.9 4098.25 |
4109.45 | 4095 | 4200 |
| 882 | 0 0 % |
21-10-2024 10:15:00 Monday |
4108.75 4108.75 |
4128.25 | 4101.8 | 4711 |
| 883 | -17.15 -0.42 % |
21-10-2024 09:15:00 Monday |
4125.05 4107.9 |
4138.15 | 4086.35 | 7268 |
| 884 | 13.75 0.33 % |
18-10-2024 15:15:00 Friday |
4120.2 4133.95 |
4133.95 | 4114.55 | 15611 |
| 885 | -9.55 -0.23 % |
18-10-2024 14:15:00 Friday |
4128.95 4119.4 |
4131.6 | 4114.2 | 56786 |
| 886 | 4.7 0.11 % |
18-10-2024 13:15:00 Friday |
4120.65 4125.35 |
4126.8 | 4111.05 | 9043 |
| 887 | -3.9 -0.09 % |
18-10-2024 12:15:00 Friday |
4125.15 4121.25 |
4138 | 4120 | 3479 |
| 888 | 3.45 0.08 % |
18-10-2024 11:15:00 Friday |
4120.85 4124.3 |
4140.75 | 4118 | 26340 |
| 889 | 8.25 0.2 % |
18-10-2024 10:15:00 Friday |
4118.7 4126.95 |
4127.4 | 4104.95 | 22661 |
| 890 | 11 0.27 % |
18-10-2024 09:15:00 Friday |
4109 4120 |
4146.1 | 4090 | 17642 |
| 891 | -1.9 -0.05 % |
17-10-2024 15:15:00 Thursday |
4106.9 4105 |
4113.55 | 4103.1 | 3696 |
| 892 | -3.3 -0.08 % |
17-10-2024 14:15:00 Thursday |
4109.25 4105.95 |
4117.6 | 4098.2 | 38039 |
| 893 | -12.2 -0.3 % |
17-10-2024 13:15:00 Thursday |
4119.45 4107.25 |
4121 | 4104 | 2576 |
| 894 | 21.2 0.52 % |
17-10-2024 12:15:00 Thursday |
4098 4119.2 |
4122.1 | 4092.25 | 3214 |
| 895 | -21.3 -0.52 % |
17-10-2024 11:15:00 Thursday |
4121 4099.7 |
4123.65 | 4095.6 | 5366 |
| 896 | 8.35 0.2 % |
17-10-2024 10:15:00 Thursday |
4112 4120.35 |
4129 | 4102.5 | 5681 |
| 897 | -4.95 -0.12 % |
17-10-2024 09:15:00 Thursday |
4118.75 4113.8 |
4125 | 4096.95 | 11830 |
| 898 | 0.7 0.02 % |
16-10-2024 15:15:00 Wednesday |
4092.3 4093 |
4099 | 4090 | 2361 |
| 899 | -12.55 -0.31 % |
16-10-2024 14:15:00 Wednesday |
4104.8 4092.25 |
4114.6 | 4092.25 | 7091 |
| 900 | 13.8 0.34 % |
16-10-2024 13:15:00 Wednesday |
4090.2 4104 |
4108 | 4088 | 5605 |
| 901 | 15 0.37 % |
16-10-2024 12:15:00 Wednesday |
4077 4092 |
4092 | 4075 | 22857 |
| 902 | -15.7 -0.38 % |
16-10-2024 11:15:00 Wednesday |
4095.3 4079.6 |
4095.3 | 4068.3 | 27848 |
| 903 | 10.3 0.25 % |
16-10-2024 10:15:00 Wednesday |
4086.25 4096.55 |
4108 | 4080 | 11516 |
| 904 | 7.95 0.19 % |
16-10-2024 09:15:00 Wednesday |
4077.5 4085.45 |
4102.3 | 4071.3 | 19382 |
| 905 | 2 0.05 % |
15-10-2024 15:15:00 Tuesday |
4118 4120 |
4121.65 | 4111.6 | 8615 |
| 906 | 11.5 0.28 % |
15-10-2024 14:15:00 Tuesday |
4104.85 4116.35 |
4118.5 | 4101.05 | 5299 |
| 907 | -0.85 -0.02 % |
15-10-2024 13:15:00 Tuesday |
4102.4 4101.55 |
4109.95 | 4096.1 | 20757 |
| 908 | -8.15 -0.2 % |
15-10-2024 12:15:00 Tuesday |
4108.15 4100 |
4116.35 | 4096 | 5467 |
| 909 | -6.55 -0.16 % |
15-10-2024 11:15:00 Tuesday |
4114.9 4108.35 |
4115 | 4095.5 | 11754 |
| 910 | -15.45 -0.37 % |
15-10-2024 10:15:00 Tuesday |
4130.45 4115 |
4133.3 | 4112.5 | 54696 |
| 911 | -12.45 -0.3 % |
15-10-2024 09:15:00 Tuesday |
4145 4132.55 |
4169 | 4126.8 | 13865 |
| 912 | 6 0.15 % |
14-10-2024 15:15:00 Monday |
4134 4140 |
4140 | 4133.4 | 3442 |
| 913 | -15.85 -0.38 % |
14-10-2024 14:15:00 Monday |
4150 4134.15 |
4153.25 | 4132.85 | 8725 |
| 914 | -1 -0.02 % |
14-10-2024 13:15:00 Monday |
4151 4150 |
4157 | 4145.05 | 4417 |
| 915 | -0.6 -0.01 % |
14-10-2024 12:15:00 Monday |
4150.25 4149.65 |
4165 | 4147.35 | 5954 |
| 916 | 12.15 0.29 % |
14-10-2024 11:15:00 Monday |
4135 4147.15 |
4154.3 | 4130 | 5885 |
| 917 | -2.25 -0.05 % |
14-10-2024 10:15:00 Monday |
4138.15 4135.9 |
4140 | 4124 | 6667 |
| 918 | -9 -0.22 % |
14-10-2024 09:15:00 Monday |
4145 4136 |
4166.4 | 4122.85 | 18594 |
| 919 | 1.65 0.04 % |
11-10-2024 15:15:00 Friday |
4145.35 4147 |
4151.1 | 4143.25 | 17661 |
| 920 | 20.8 0.5 % |
11-10-2024 14:15:00 Friday |
4128 4148.8 |
4158.5 | 4125.15 | 107777 |
| 921 | -9.9 -0.24 % |
11-10-2024 13:15:00 Friday |
4139 4129.1 |
4146.6 | 4127.9 | 37073 |
| 922 | 15.85 0.38 % |
11-10-2024 12:15:00 Friday |
4123.15 4139 |
4139.9 | 4115 | 11292 |
| 923 | -22.5 -0.54 % |
11-10-2024 11:15:00 Friday |
4145.65 4123.15 |
4145.65 | 4112.65 | 25942 |
| 924 | -34.8 -0.83 % |
11-10-2024 10:15:00 Friday |
4179.65 4144.85 |
4192.95 | 4142.5 | 22384 |
| 925 | 39 0.94 % |
11-10-2024 09:15:00 Friday |
4140 4179 |
4240 | 4140 | 58278 |
| 926 | -4.2 -0.1 % |
10-10-2024 15:15:00 Thursday |
4229.2 4225 |
4235.05 | 4221.45 | 3668 |
| 927 | -4.8 -0.11 % |
10-10-2024 14:15:00 Thursday |
4235.8 4231 |
4237.8 | 4216.05 | 3855 |
| 928 | -4.9 -0.12 % |
10-10-2024 13:15:00 Thursday |
4233.55 4228.65 |
4235.9 | 4202.05 | 5143 |
| 929 | -58.3 -1.36 % |
10-10-2024 12:15:00 Thursday |
4293.3 4235 |
4293.3 | 4220 | 14446 |
| 930 | 26.5 0.62 % |
10-10-2024 11:15:00 Thursday |
4263.85 4290.35 |
4292.95 | 4259.05 | 4235 |
| 931 | -14.15 -0.33 % |
10-10-2024 10:15:00 Thursday |
4278 4263.85 |
4282 | 4255.95 | 5773 |
| 932 | 31.85 0.75 % |
10-10-2024 09:15:00 Thursday |
4248.05 4279.9 |
4290.2 | 4248.05 | 10868 |
| 933 | 10.6 0.25 % |
09-10-2024 15:15:00 Wednesday |
4245.65 4256.25 |
4260.85 | 4245.65 | 890 |
| 934 | -25.1 -0.59 % |
09-10-2024 14:15:00 Wednesday |
4273.75 4248.65 |
4274.4 | 4247.6 | 4007 |
| 935 | -4.95 -0.12 % |
09-10-2024 13:15:00 Wednesday |
4282.25 4277.3 |
4285.45 | 4265.3 | 3445 |
| 936 | 7.45 0.17 % |
09-10-2024 12:15:00 Wednesday |
4275 4282.45 |
4295 | 4270.7 | 3098 |
| 937 | 16.2 0.38 % |
09-10-2024 11:15:00 Wednesday |
4261.2 4277.4 |
4278.2 | 4258.8 | 1357 |
| 938 | -12.25 -0.29 % |
09-10-2024 10:15:00 Wednesday |
4273.25 4261 |
4279.15 | 4256.3 | 3117 |
| 939 | 0.35 0.01 % |
09-10-2024 09:15:00 Wednesday |
4274.65 4275 |
4290 | 4256.5 | 8692 |
| 940 | -2.75 -0.06 % |
08-10-2024 15:15:00 Tuesday |
4259.55 4256.8 |
4260 | 4248.35 | 1769 |
| 941 | 0.75 0.02 % |
08-10-2024 14:15:00 Tuesday |
4257.95 4258.7 |
4260 | 4236.05 | 3201 |
| 942 | 33.2 0.79 % |
08-10-2024 13:15:00 Tuesday |
4225 4258.2 |
4258.8 | 4225 | 15090 |
| 943 | -0.5 -0.01 % |
08-10-2024 12:15:00 Tuesday |
4225.5 4225 |
4232.4 | 4217.4 | 15478 |
| 944 | -5.5 -0.13 % |
08-10-2024 11:15:00 Tuesday |
4230.5 4225 |
4234 | 4215.75 | 2860 |
| 945 | 19.9 0.47 % |
08-10-2024 10:15:00 Tuesday |
4211 4230.9 |
4231.25 | 4205 | 3196 |
| 946 | -58.85 -1.38 % |
08-10-2024 09:15:00 Tuesday |
4270.85 4212 |
4272.85 | 4208.85 | 6638 |
| 947 | 2.4 0.06 % |
07-10-2024 15:15:00 Monday |
4275 4277.4 |
4277.4 | 4262.7 | 6205 |
| 948 | 15.9 0.37 % |
07-10-2024 14:15:00 Monday |
4258.55 4274.45 |
4279.9 | 4251.1 | 7595 |
| 949 | 4.65 0.11 % |
07-10-2024 13:15:00 Monday |
4254.75 4259.4 |
4271.15 | 4244.15 | 11042 |
| 950 | 2.85 0.07 % |
07-10-2024 12:15:00 Monday |
4252.15 4255 |
4256.85 | 4240 | 3800 |
| 951 | 10.25 0.24 % |
07-10-2024 11:15:00 Monday |
4241.9 4252.15 |
4266 | 4236.3 | 5424 |
| 952 | -34.25 -0.8 % |
07-10-2024 10:15:00 Monday |
4274.35 4240.1 |
4284.4 | 4229 | 52996 |
| 953 | 8.4 0.2 % |
07-10-2024 09:15:00 Monday |
4265.05 4273.45 |
4297.25 | 4264 | 7969 |
| 954 | -10.2 -0.24 % |
04-10-2024 15:15:00 Friday |
4260.3 4250.1 |
4267.15 | 4250 | 9948 |
| 955 | 4.45 0.1 % |
04-10-2024 14:15:00 Friday |
4255.85 4260.3 |
4261.35 | 4224.8 | 75550 |
| 956 | 14 0.33 % |
04-10-2024 13:15:00 Friday |
4242 4256 |
4256.4 | 4232 | 20699 |
| 957 | -55.05 -1.28 % |
04-10-2024 12:15:00 Friday |
4297 4241.95 |
4299 | 4239 | 53415 |
| 958 | 24.7 0.58 % |
04-10-2024 11:15:00 Friday |
4271.55 4296.25 |
4296.8 | 4259.3 | 26785 |
| 959 | 41.15 0.97 % |
04-10-2024 10:15:00 Friday |
4229.4 4270.55 |
4279.05 | 4226.05 | 12798 |
| 960 | 2.5 0.06 % |
04-10-2024 09:15:00 Friday |
4225 4227.5 |
4275.35 | 4225 | 27102 |
| 961 | -0.1 0 % |
03-10-2024 15:15:00 Thursday |
4235 4234.9 |
4236 | 4230 | 3359 |
| 962 | 5.2 0.12 % |
03-10-2024 14:15:00 Thursday |
4226.8 4232 |
4237.25 | 4220.45 | 4216 |
| 963 | 4.6 0.11 % |
03-10-2024 13:15:00 Thursday |
4222.2 4226.8 |
4230.55 | 4219.1 | 2782 |
| 964 | 7.95 0.19 % |
03-10-2024 12:15:00 Thursday |
4211 4218.95 |
4228.9 | 4211 | 54706 |
| 965 | -28 -0.66 % |
03-10-2024 11:15:00 Thursday |
4239 4211 |
4241.25 | 4209.3 | 12812 |
| 966 | -3 -0.07 % |
03-10-2024 10:15:00 Thursday |
4242 4239 |
4247.45 | 4238.65 | 2295 |
| 967 | -34.95 -0.82 % |
03-10-2024 09:15:00 Thursday |
4277.95 4243 |
4277.95 | 4230.7 | 8860 |
| 968 | -9.25 -0.22 % |
01-10-2024 15:15:00 Tuesday |
4291.25 4282 |
4295.2 | 4279 | 3214 |
| 969 | 29 0.68 % |
01-10-2024 14:15:00 Tuesday |
4265 4294 |
4295 | 4262.95 | 17821 |
| 970 | 6.8 0.16 % |
01-10-2024 13:15:00 Tuesday |
4258.2 4265 |
4268.85 | 4258.2 | 15078 |
| 971 | -12.3 -0.29 % |
01-10-2024 12:15:00 Tuesday |
4272.3 4260 |
4282.8 | 4255.9 | 10600 |
| 972 | 25.65 0.6 % |
01-10-2024 11:15:00 Tuesday |
4246.35 4272 |
4273.8 | 4246.35 | 42200 |
| 973 | -16.7 -0.39 % |
01-10-2024 10:15:00 Tuesday |
4262.5 4245.8 |
4273.5 | 4243.1 | 24677 |
| 974 | 7.65 0.18 % |
01-10-2024 09:15:00 Tuesday |
4255 4262.65 |
4288.05 | 4255 | 10816 |
| 975 | 1.25 0.03 % |
30-09-2024 15:15:00 Monday |
4270.9 4272.15 |
4274.95 | 4263.1 | 2615 |
| 976 | -2.6 -0.06 % |
30-09-2024 14:15:00 Monday |
4271 4268.4 |
4277.2 | 4265 | 5980 |
| 977 | 6 0.14 % |
30-09-2024 13:15:00 Monday |
4265.1 4271.1 |
4274.2 | 4265 | 1743 |
| 978 | -7.4 -0.17 % |
30-09-2024 12:15:00 Monday |
4274 4266.6 |
4285.45 | 4265.05 | 11249 |
| 979 | 5.95 0.14 % |
30-09-2024 11:15:00 Monday |
4268.2 4274.15 |
4275.5 | 4263.6 | 3087 |
| 980 | -16.3 -0.38 % |
30-09-2024 10:15:00 Monday |
4284 4267.7 |
4285.65 | 4267 | 7881 |
| 981 | -10.95 -0.25 % |
30-09-2024 09:15:00 Monday |
4294.95 4284 |
4296.45 | 4259.85 | 19502 |
| 982 | -2.3 -0.05 % |
27-09-2024 15:15:00 Friday |
4308.85 4306.55 |
4310 | 4300.1 | 13895 |
| 983 | -4.25 -0.1 % |
27-09-2024 14:15:00 Friday |
4312.25 4308 |
4321.3 | 4304.35 | 17556 |
| 984 | 0.05 0 % |
27-09-2024 13:15:00 Friday |
4311 4311.05 |
4324.1 | 4307 | 2483 |
| 985 | -15 -0.35 % |
27-09-2024 12:15:00 Friday |
4325.5 4310.5 |
4328.8 | 4303.35 | 3365 |
| 986 | 6 0.14 % |
27-09-2024 11:15:00 Friday |
4319 4325 |
4325.75 | 4311.3 | 4117 |
| 987 | -21.7 -0.5 % |
27-09-2024 10:15:00 Friday |
4340 4318.3 |
4345 | 4313.5 | 8393 |
| 988 | -4.35 -0.1 % |
27-09-2024 09:15:00 Friday |
4343.35 4339 |
4378.45 | 4322.95 | 36073 |
| 989 | 3.8 0.09 % |
26-09-2024 15:15:00 Thursday |
4291.2 4295 |
4295.8 | 4281.85 | 4267 |
| 990 | 18.75 0.44 % |
26-09-2024 14:15:00 Thursday |
4270.95 4289.7 |
4296.35 | 4270.95 | 8227 |
| 991 | -10.5 -0.25 % |
26-09-2024 13:15:00 Thursday |
4284.9 4274.4 |
4289.95 | 4264 | 9579 |
| 992 | -6.2 -0.14 % |
26-09-2024 12:15:00 Thursday |
4290.9 4284.7 |
4296 | 4280.8 | 7012 |
| 993 | 6.65 0.16 % |
26-09-2024 11:15:00 Thursday |
4284.3 4290.95 |
4296 | 4282.8 | 4629 |
| 994 | -16.95 -0.39 % |
26-09-2024 10:15:00 Thursday |
4299.75 4282.8 |
4299.75 | 4276.65 | 5486 |
| 995 | 45 1.06 % |
26-09-2024 09:15:00 Thursday |
4255 4300 |
4316.35 | 4255 | 26564 |
| 996 | -13.25 -0.31 % |
25-09-2024 15:15:00 Wednesday |
4283.25 4270 |
4285 | 4268.8 | 4045 |
| 997 | 19.4 0.45 % |
25-09-2024 14:15:00 Wednesday |
4263.85 4283.25 |
4289 | 4252.05 | 7458 |
| 998 | 21.75 0.51 % |
25-09-2024 13:15:00 Wednesday |
4242 4263.75 |
4268.55 | 4240 | 4897 |
| 999 | -6.85 -0.16 % |
25-09-2024 12:15:00 Wednesday |
4248.85 4242 |
4256.7 | 4240.65 | 5663 |
| 1000 | -16.75 -0.39 % |
25-09-2024 11:15:00 Wednesday |
4267.45 4250.7 |
4268.55 | 4246 | 8438 |
| 1001 | 6.55 0.15 % |
25-09-2024 10:15:00 Wednesday |
4261 4267.55 |
4274 | 4253.75 | 13795 |
| 1002 | 3.05 0.07 % |
25-09-2024 09:15:00 Wednesday |
4257.95 4261 |
4272.45 | 4250.1 | 16163 |
| 1003 | 13 0.3 % |
24-09-2024 15:15:00 Tuesday |
4269 4282 |
4284.95 | 4266 | 2551 |
| 1004 | -6 -0.14 % |
24-09-2024 14:15:00 Tuesday |
4275 4269 |
4290 | 4265.3 | 4943 |
| 1005 | 17.35 0.41 % |
24-09-2024 13:15:00 Tuesday |
4257.45 4274.8 |
4274.8 | 4252.35 | 2488 |
| 1006 | -1.35 -0.03 % |
24-09-2024 12:15:00 Tuesday |
4258.8 4257.45 |
4265 | 4254 | 2998 |
| 1007 | -0.5 -0.01 % |
24-09-2024 11:15:00 Tuesday |
4257.25 4256.75 |
4260.05 | 4250.05 | 1850 |
| 1008 | -4.6 -0.11 % |
24-09-2024 10:15:00 Tuesday |
4261.85 4257.25 |
4275 | 4253.05 | 3747 |
| 1009 | -4.9 -0.11 % |
24-09-2024 09:15:00 Tuesday |
4264.95 4260.05 |
4266.95 | 4243.35 | 6558 |
| 1010 | -2.35 -0.06 % |
23-09-2024 15:15:00 Monday |
4270.4 4268.05 |
4271.2 | 4264.4 | 5722 |
| 1011 | 9.6 0.23 % |
23-09-2024 14:15:00 Monday |
4260.55 4270.15 |
4273.5 | 4257 | 8935 |
| 1012 | -2.35 -0.06 % |
23-09-2024 13:15:00 Monday |
4262.95 4260.6 |
4266 | 4256.1 | 5567 |
| 1013 | 2.1 0.05 % |
23-09-2024 12:15:00 Monday |
4260.9 4263 |
4267.1 | 4260.15 | 3789 |
| 1014 | -12.85 -0.3 % |
23-09-2024 11:15:00 Monday |
4273.05 4260.2 |
4274.05 | 4252.7 | 7251 |
| 1015 | -13.55 -0.32 % |
23-09-2024 10:15:00 Monday |
4286.25 4272.7 |
4286.25 | 4266 | 8317 |
| 1016 | 1.95 0.05 % |
23-09-2024 09:15:00 Monday |
4286.05 4288 |
4303.95 | 4267.45 | 13715 |
| 1017 | 3.95 0.09 % |
20-09-2024 15:15:00 Friday |
4294.05 4298 |
4298.85 | 4285.05 | 42014 |
| 1018 | 39.6 0.93 % |
20-09-2024 14:15:00 Friday |
4256.7 4296.3 |
4298.55 | 4235.75 | 191621 |
| 1019 | -33.55 -0.78 % |
20-09-2024 13:15:00 Friday |
4290.85 4257.3 |
4292.9 | 4227.8 | 154140 |
| 1020 | 20.05 0.47 % |
20-09-2024 12:15:00 Friday |
4270.75 4290.8 |
4304.2 | 4266 | 25073 |
| 1021 | -8.9 -0.21 % |
20-09-2024 11:15:00 Friday |
4282.25 4273.35 |
4286.9 | 4270 | 19849 |
| 1022 | 8.35 0.2 % |
20-09-2024 10:15:00 Friday |
4273.05 4281.4 |
4299.95 | 4265.65 | 37549 |
| 1023 | -50.35 -1.17 % |
20-09-2024 09:15:00 Friday |
4320.95 4270.6 |
4331.2 | 4269 | 32832 |
| 1024 | 9.85 0.23 % |
19-09-2024 15:15:00 Thursday |
4299 4308.85 |
4310 | 4293.6 | 5633 |
| 1025 | 5.95 0.14 % |
19-09-2024 14:15:00 Thursday |
4293.05 4299 |
4299.7 | 4283.05 | 6876 |
| 1026 | -10.5 -0.24 % |
19-09-2024 13:15:00 Thursday |
4302.5 4292 |
4307 | 4283.05 | 6439 |
| 1027 | -10.4 -0.24 % |
19-09-2024 12:15:00 Thursday |
4311.4 4301 |
4313.35 | 4296 | 7464 |
| 1028 | -3.25 -0.08 % |
19-09-2024 11:15:00 Thursday |
4311.3 4308.05 |
4319 | 4299 | 6280 |
| 1029 | -11.05 -0.26 % |
19-09-2024 10:15:00 Thursday |
4323.85 4312.8 |
4332.25 | 4292.5 | 13040 |
| 1030 | -74.15 -1.69 % |
19-09-2024 09:15:00 Thursday |
4397.75 4323.6 |
4421 | 4311.8 | 34820 |
| 1031 | -2 -0.05 % |
18-09-2024 15:15:00 Wednesday |
4350 4348 |
4354.05 | 4339.6 | 5511 |
| 1032 | 21.3 0.49 % |
18-09-2024 14:15:00 Wednesday |
4328.7 4350 |
4351 | 4321.7 | 6083 |
| 1033 | -17 -0.39 % |
18-09-2024 13:15:00 Wednesday |
4344.7 4327.7 |
4350.6 | 4324 | 13458 |
| 1034 | -21.75 -0.5 % |
18-09-2024 12:15:00 Wednesday |
4366.9 4345.15 |
4368.7 | 4342 | 5771 |
| 1035 | -10 -0.23 % |
18-09-2024 11:15:00 Wednesday |
4376.85 4366.85 |
4378.45 | 4351.25 | 7934 |
| 1036 | -11.45 -0.26 % |
18-09-2024 10:15:00 Wednesday |
4385.95 4374.5 |
4396.7 | 4370.6 | 7841 |
| 1037 | -130.95 -2.9 % |
18-09-2024 09:15:00 Wednesday |
4516.95 4386 |
4516.95 | 4377 | 21904 |
| 1038 | 5.3 0.12 % |
17-09-2024 15:15:00 Tuesday |
4503.35 4508.65 |
4509 | 4494.7 | 2101 |
| 1039 | -6.4 -0.14 % |
17-09-2024 14:15:00 Tuesday |
4511.4 4505 |
4512.7 | 4503.75 | 1962 |
| 1040 | -2.75 -0.06 % |
17-09-2024 13:15:00 Tuesday |
4514.15 4511.4 |
4517.5 | 4507 | 641 |
| 1041 | -5.55 -0.12 % |
17-09-2024 12:15:00 Tuesday |
4519.7 4514.15 |
4524.05 | 4510 | 1299 |
| 1042 | -5.25 -0.12 % |
17-09-2024 11:15:00 Tuesday |
4523.25 4518 |
4535 | 4514.8 | 1407 |
| 1043 | 23.4 0.52 % |
17-09-2024 10:15:00 Tuesday |
4498.2 4521.6 |
4530.85 | 4496.85 | 4499 |
| 1044 | -6.25 -0.14 % |
17-09-2024 09:15:00 Tuesday |
4505.15 4498.9 |
4512 | 4468.75 | 5745 |
| 1045 | -0.85 -0.02 % |
16-09-2024 15:15:00 Monday |
4510.85 4510 |
4513.85 | 4509.4 | 1174 |
| 1046 | -5.45 -0.12 % |
16-09-2024 14:15:00 Monday |
4514.75 4509.3 |
4520 | 4509.3 | 1298 |
| 1047 | 3.65 0.08 % |
16-09-2024 13:15:00 Monday |
4510.25 4513.9 |
4519.3 | 4507.85 | 2506 |
| 1048 | 0.15 0 % |
16-09-2024 12:15:00 Monday |
4509.55 4509.7 |
4510.45 | 4495.95 | 1432 |
| 1049 | -8.1 -0.18 % |
16-09-2024 11:15:00 Monday |
4518.5 4510.4 |
4524.95 | 4506.1 | 2279 |
| 1050 | -2.35 -0.05 % |
16-09-2024 10:15:00 Monday |
4520 4517.65 |
4523 | 4512.95 | 1993 |
| 1051 | -8.25 -0.18 % |
16-09-2024 09:15:00 Monday |
4530 4521.75 |
4544.8 | 4510.1 | 5701 |
| 1052 | -3.9 -0.09 % |
13-09-2024 15:15:00 Friday |
4521.75 4517.85 |
4528.6 | 4517.5 | 18236 |
| 1053 | -22.65 -0.5 % |
13-09-2024 14:15:00 Friday |
4542.05 4519.4 |
4544 | 4513.8 | 65191 |
| 1054 | 2.8 0.06 % |
13-09-2024 13:15:00 Friday |
4537.2 4540 |
4546.5 | 4528.95 | 29379 |
| 1055 | 3.95 0.09 % |
13-09-2024 12:15:00 Friday |
4529.9 4533.85 |
4540 | 4527.8 | 929 |
| 1056 | -11.5 -0.25 % |
13-09-2024 11:15:00 Friday |
4539.2 4527.7 |
4539.2 | 4517.55 | 1344 |
| 1057 | 28 0.62 % |
13-09-2024 10:15:00 Friday |
4511.05 4539.05 |
4545.9 | 4507.45 | 4512 |
| 1058 | -16.6 -0.37 % |
13-09-2024 09:15:00 Friday |
4530 4513.4 |
4540.25 | 4505.75 | 7050 |
| 1059 | -17 -0.38 % |
12-09-2024 15:15:00 Thursday |
4520.2 4503.2 |
4522 | 4493.45 | 4628 |
| 1060 | 29.65 0.66 % |
12-09-2024 14:15:00 Thursday |
4490.35 4520 |
4530.2 | 4484.25 | 13116 |
| 1061 | 44.7 1 % |
12-09-2024 13:15:00 Thursday |
4450.3 4495 |
4497 | 4431.7 | 9284 |
| 1062 | -1.55 -0.03 % |
12-09-2024 12:15:00 Thursday |
4452.1 4450.55 |
4453.85 | 4442.75 | 1948 |
| 1063 | -9.15 -0.21 % |
12-09-2024 11:15:00 Thursday |
4463.15 4454 |
4466.35 | 4451 | 2335 |
| 1064 | -16.4 -0.37 % |
12-09-2024 10:15:00 Thursday |
4479.2 4462.8 |
4479.2 | 4457 | 3144 |
| 1065 | -24.45 -0.54 % |
12-09-2024 09:15:00 Thursday |
4501.55 4477.1 |
4514.4 | 4474.6 | 5072 |
| 1066 | 15.05 0.34 % |
11-09-2024 15:15:00 Wednesday |
4477.35 4492.4 |
4498 | 4475 | 3297 |
| 1067 | -13.85 -0.31 % |
11-09-2024 14:15:00 Wednesday |
4492.15 4478.3 |
4502.6 | 4473.6 | 4624 |
| 1068 | -32.65 -0.72 % |
11-09-2024 13:15:00 Wednesday |
4527.35 4494.7 |
4530 | 4493.6 | 2260 |
| 1069 | -5.9 -0.13 % |
11-09-2024 12:15:00 Wednesday |
4534.9 4529 |
4548 | 4524.85 | 3041 |
| 1070 | 10 0.22 % |
11-09-2024 11:15:00 Wednesday |
4522.7 4532.7 |
4535 | 4515 | 2415 |
| 1071 | 10.1 0.22 % |
11-09-2024 10:15:00 Wednesday |
4513.45 4523.55 |
4523.55 | 4507 | 1849 |
| 1072 | -7.8 -0.17 % |
11-09-2024 09:15:00 Wednesday |
4520 4512.2 |
4528 | 4503.05 | 4050 |
| 1073 | -4.45 -0.1 % |
10-09-2024 15:15:00 Tuesday |
4509.5 4505.05 |
4512.5 | 4499.75 | 2599 |
| 1074 | -16.5 -0.36 % |
10-09-2024 14:15:00 Tuesday |
4526 4509.5 |
4530 | 4503.15 | 5268 |
| 1075 | -5.15 -0.11 % |
10-09-2024 13:15:00 Tuesday |
4529.15 4524 |
4539.95 | 4520 | 6633 |
| 1076 | 28.45 0.63 % |
10-09-2024 12:15:00 Tuesday |
4500.45 4528.9 |
4534.25 | 4498.45 | 8291 |
| 1077 | 10.3 0.23 % |
10-09-2024 11:15:00 Tuesday |
4490.2 4500.5 |
4502.8 | 4485.75 | 4837 |
| 1078 | 37.45 0.84 % |
10-09-2024 10:15:00 Tuesday |
4453.95 4491.4 |
4496.6 | 4452.85 | 29528 |
| 1079 | 0.95 0.02 % |
10-09-2024 09:15:00 Tuesday |
4453 4453.95 |
4480 | 4441 | 10671 |
| 1080 | -0.05 0 % |
09-09-2024 15:15:00 Monday |
4452.2 4452.15 |
4467.85 | 4445.3 | 5865 |
| 1081 | -5.4 -0.12 % |
09-09-2024 14:15:00 Monday |
4455.75 4450.35 |
4460.85 | 4431 | 7961 |
| 1082 | -15.05 -0.34 % |
09-09-2024 13:15:00 Monday |
4472.05 4457 |
4474.45 | 4457 | 1880 |
| 1083 | 7.6 0.17 % |
09-09-2024 12:15:00 Monday |
4466.6 4474.2 |
4481.9 | 4464.85 | 2808 |
| 1084 | -12 -0.27 % |
09-09-2024 11:15:00 Monday |
4478.6 4466.6 |
4484.7 | 4461.7 | 3035 |
| 1085 | 5.45 0.12 % |
09-09-2024 10:15:00 Monday |
4471.6 4477.05 |
4482.75 | 4466.3 | 5533 |
| 1086 | 69.55 1.58 % |
09-09-2024 09:15:00 Monday |
4401.1 4470.65 |
4488 | 4401.1 | 11953 |
| 1087 | 4.3 0.1 % |
06-09-2024 15:15:00 Friday |
4457.7 4462 |
4464 | 4450 | 12709 |
| 1088 | 6.65 0.15 % |
06-09-2024 14:15:00 Friday |
4451.25 4457.9 |
4474.8 | 4446.4 | 120972 |
| 1089 | 4.75 0.11 % |
06-09-2024 13:15:00 Friday |
4448.25 4453 |
4454 | 4440.6 | 7250 |
| 1090 | -21.7 -0.49 % |
06-09-2024 12:15:00 Friday |
4468.8 4447.1 |
4475 | 4446.2 | 16961 |
| 1091 | 23.4 0.53 % |
06-09-2024 11:15:00 Friday |
4448.2 4471.6 |
4471.6 | 4447 | 3165 |
| 1092 | -20.8 -0.47 % |
06-09-2024 10:15:00 Friday |
4466.45 4445.65 |
4489.45 | 4440.25 | 18030 |
| 1093 | -11.75 -0.26 % |
06-09-2024 09:15:00 Friday |
4479.95 4468.2 |
4517.8 | 4465.55 | 18288 |
| 1094 | -4.95 -0.11 % |
05-09-2024 15:15:00 Thursday |
4478.75 4473.8 |
4498 | 4473.8 | 2634 |
| 1095 | 10.35 0.23 % |
05-09-2024 14:15:00 Thursday |
4466 4476.35 |
4481.1 | 4456.5 | 5409 |
| 1096 | 7.15 0.16 % |
05-09-2024 13:15:00 Thursday |
4458.75 4465.9 |
4465.9 | 4455 | 2222 |
| 1097 | -1.8 -0.04 % |
05-09-2024 12:15:00 Thursday |
4459.45 4457.65 |
4461.65 | 4455.15 | 2056 |
| 1098 | -2.6 -0.06 % |
05-09-2024 11:15:00 Thursday |
4463.6 4461 |
4470 | 4457.7 | 2730 |
| 1099 | -0.85 -0.02 % |
05-09-2024 10:15:00 Thursday |
4465.9 4465.05 |
4482 | 4463 | 4349 |
| 1100 | -20.75 -0.46 % |
05-09-2024 09:15:00 Thursday |
4484 4463.25 |
4485 | 4461 | 6425 |
| 1101 | -2.35 -0.05 % |
04-09-2024 15:15:00 Wednesday |
4483.65 4481.3 |
4486.45 | 4478.1 | 1911 |
| 1102 | 15.85 0.35 % |
04-09-2024 14:15:00 Wednesday |
4467.2 4483.05 |
4483.05 | 4464.05 | 2104 |
| 1103 | -6.05 -0.14 % |
04-09-2024 13:15:00 Wednesday |
4474.85 4468.8 |
4483.5 | 4467 | 68662 |
| 1104 | 10.1 0.23 % |
04-09-2024 12:15:00 Wednesday |
4462.95 4473.05 |
4477.55 | 4459 | 2295 |
| 1105 | 7.65 0.17 % |
04-09-2024 11:15:00 Wednesday |
4452.35 4460 |
4466.8 | 4451.1 | 2004 |
| 1106 | -10.7 -0.24 % |
04-09-2024 10:15:00 Wednesday |
4463.9 4453.2 |
4470.2 | 4448.85 | 3141 |
| 1107 | -15.1 -0.34 % |
04-09-2024 09:15:00 Wednesday |
4479 4463.9 |
4480 | 4438.35 | 10152 |
| 1108 | -0.7 -0.02 % |
03-09-2024 15:15:00 Tuesday |
4514.7 4514 |
4515 | 4505.3 | 1140 |
| 1109 | -25.75 -0.57 % |
03-09-2024 14:15:00 Tuesday |
4539.35 4513.6 |
4547.05 | 4509.65 | 20889 |
| 1110 | -2.5 -0.06 % |
03-09-2024 13:15:00 Tuesday |
4542.5 4540 |
4555 | 4536.75 | 2208 |
| 1111 | 17.95 0.4 % |
03-09-2024 12:15:00 Tuesday |
4524.3 4542.25 |
4544.6 | 4522.1 | 41921 |
| 1112 | 1.7 0.04 % |
03-09-2024 11:15:00 Tuesday |
4524 4525.7 |
4529.2 | 4514.25 | 1484 |
| 1113 | 5.9 0.13 % |
03-09-2024 10:15:00 Tuesday |
4516.3 4522.2 |
4529.3 | 4504.05 | 1910 |
| 1114 | -25.7 -0.57 % |
03-09-2024 09:15:00 Tuesday |
4540.1 4514.4 |
4540.5 | 4495.5 | 3490 |
| 1115 | 6.95 0.15 % |
02-09-2024 15:15:00 Monday |
4521.95 4528.9 |
4528.9 | 4513.75 | 2157 |
| 1116 | -16.25 -0.36 % |
02-09-2024 14:15:00 Monday |
4537.45 4521.2 |
4539 | 4520 | 2962 |
| 1117 | -11.85 -0.26 % |
02-09-2024 13:15:00 Monday |
4548 4536.15 |
4554.5 | 4533.85 | 9372 |
| 1118 | -15.55 -0.34 % |
02-09-2024 12:15:00 Monday |
4563.9 4548.35 |
4565.9 | 4547.05 | 1285 |
| 1119 | 16.8 0.37 % |
02-09-2024 11:15:00 Monday |
4550 4566.8 |
4569.35 | 4537.55 | 1822 |
| 1120 | -2 -0.04 % |
02-09-2024 10:15:00 Monday |
4552 4550 |
4562.65 | 4538.75 | 2773 |
| 1121 | -32.85 -0.72 % |
02-09-2024 09:15:00 Monday |
4584.85 4552 |
4585.5 | 4546.6 | 7637 |
| 1122 | -2.2 -0.05 % |
30-08-2024 15:15:00 Friday |
4556.9 4554.7 |
4580 | 4545 | 18426 |
| 1123 | 19.25 0.42 % |
30-08-2024 14:15:00 Friday |
4537.9 4557.15 |
4560 | 4527 | 86376 |
| 1124 | -6.7 -0.15 % |
30-08-2024 13:15:00 Friday |
4544.85 4538.15 |
4553.45 | 4534.8 | 10280 |
| 1125 | 4.5 0.1 % |
30-08-2024 12:15:00 Friday |
4543.25 4547.75 |
4550 | 4538.4 | 4094 |
| 1126 | -2.65 -0.06 % |
30-08-2024 11:15:00 Friday |
4547.65 4545 |
4554 | 4538.25 | 3112 |
| 1127 | -5.1 -0.11 % |
30-08-2024 10:15:00 Friday |
4552.8 4547.7 |
4552.9 | 4532.4 | 2968 |
| 1128 | 38.1 0.84 % |
30-08-2024 09:15:00 Friday |
4513.05 4551.15 |
4551.15 | 4488.7 | 15255 |
| 1129 | 5.95 0.13 % |
29-08-2024 15:15:00 Thursday |
4501 4506.95 |
4507.35 | 4497.05 | 1949 |
| 1130 | 2.4 0.05 % |
29-08-2024 14:15:00 Thursday |
4502.3 4504.7 |
4555 | 4490.45 | 14734 |
| 1131 | -32.1 -0.71 % |
29-08-2024 13:15:00 Thursday |
4532.1 4500 |
4534.55 | 4491 | 3653 |
| 1132 | 9.65 0.21 % |
29-08-2024 12:15:00 Thursday |
4524.35 4534 |
4544.2 | 4521.6 | 4764 |
| 1133 | -10.65 -0.23 % |
29-08-2024 11:15:00 Thursday |
4533.75 4523.1 |
4537.2 | 4516 | 4282 |
| 1134 | -6.35 -0.14 % |
29-08-2024 10:15:00 Thursday |
4538.35 4532 |
4549.85 | 4521.5 | 6502 |
| 1135 | 88.25 1.98 % |
29-08-2024 09:15:00 Thursday |
4450 4538.25 |
4544.5 | 4450 | 14133 |
| 1136 | 2.8 0.06 % |
28-08-2024 15:15:00 Wednesday |
4505.85 4508.65 |
4512 | 4500.55 | 2592 |
| 1137 | -30.7 -0.68 % |
28-08-2024 14:15:00 Wednesday |
4536.55 4505.85 |
4540.4 | 4500.05 | 2080 |
| 1138 | 3.65 0.08 % |
28-08-2024 13:15:00 Wednesday |
4530.35 4534 |
4536.65 | 4515 | 4742 |
| 1139 | -14.7 -0.32 % |
28-08-2024 12:15:00 Wednesday |
4543.1 4528.4 |
4543.1 | 4524.45 | 2651 |
| 1140 | 25.95 0.57 % |
28-08-2024 11:15:00 Wednesday |
4517.15 4543.1 |
4563.15 | 4517.15 | 7315 |
| 1141 | 48.15 1.08 % |
28-08-2024 10:15:00 Wednesday |
4469 4517.15 |
4529.95 | 4469 | 48789 |
| 1142 | -28.5 -0.63 % |
28-08-2024 09:15:00 Wednesday |
4500 4471.5 |
4500.15 | 4457.85 | 3783 |
| 1143 | -12.2 -0.27 % |
27-08-2024 15:15:00 Tuesday |
4498.8 4486.6 |
4499.4 | 4486.6 | 13760 |
| 1144 | -0.1 0 % |
27-08-2024 14:15:00 Tuesday |
4498.9 4498.8 |
4505.4 | 4495 | 2068 |
| 1145 | 4.6 0.1 % |
27-08-2024 13:15:00 Tuesday |
4495.5 4500.1 |
4504.9 | 4493.5 | 8923 |
| 1146 | 1.45 0.03 % |
27-08-2024 12:15:00 Tuesday |
4494.05 4495.5 |
4499.45 | 4492.15 | 12472 |
| 1147 | 0.25 0.01 % |
27-08-2024 11:15:00 Tuesday |
4493.75 4494 |
4503.4 | 4489.8 | 20826 |
| 1148 | 0.2 0 % |
27-08-2024 10:15:00 Tuesday |
4494.95 4495.15 |
4501.15 | 4488.35 | 1919 |
| 1149 | -5.35 -0.12 % |
27-08-2024 09:15:00 Tuesday |
4501.15 4495.8 |
4511.15 | 4485.65 | 4100 |
| 1150 | 3.6 0.08 % |
26-08-2024 15:15:00 Monday |
4502.4 4506 |
4506.85 | 4500 | 3421 |
| 1151 | 3 0.07 % |
26-08-2024 14:15:00 Monday |
4500 4503 |
4510 | 4497.25 | 47950 |
| 1152 | -17 -0.38 % |
26-08-2024 13:15:00 Monday |
4517 4500 |
4520.5 | 4496 | 26329 |
| 1153 | 3 0.07 % |
26-08-2024 12:15:00 Monday |
4514 4517 |
4525.8 | 4512.4 | 13037 |
| 1154 | -2.45 -0.05 % |
26-08-2024 11:15:00 Monday |
4518.4 4515.95 |
4529 | 4512.25 | 31094 |
| 1155 | -21.4 -0.47 % |
26-08-2024 10:15:00 Monday |
4539.8 4518.4 |
4551 | 4510.8 | 10507 |
| 1156 | 59.55 1.33 % |
26-08-2024 09:15:00 Monday |
4480.3 4539.85 |
4550 | 4480.3 | 22766 |
| 1157 | 11.55 0.26 % |
23-08-2024 15:15:00 Friday |
4460.45 4472 |
4475 | 4458.5 | 23510 |
| 1158 | 2.85 0.06 % |
23-08-2024 14:15:00 Friday |
4457 4459.85 |
4468 | 4453.15 | 132642 |
| 1159 | -3.8 -0.09 % |
23-08-2024 13:15:00 Friday |
4460.8 4457 |
4464.75 | 4454.35 | 22310 |
| 1160 | -0.25 -0.01 % |
23-08-2024 12:15:00 Friday |
4465 4464.75 |
4466.95 | 4460.1 | 12542 |
| 1161 | -2.7 -0.06 % |
23-08-2024 11:15:00 Friday |
4467.7 4465 |
4477.7 | 4463.25 | 9184 |
| 1162 | -12.35 -0.28 % |
23-08-2024 10:15:00 Friday |
4480.05 4467.7 |
4499.15 | 4467.7 | 7954 |
| 1163 | -19.75 -0.44 % |
23-08-2024 09:15:00 Friday |
4500 4480.25 |
4504.5 | 4458.5 | 24477 |
| 1164 | -1.6 -0.04 % |
22-08-2024 15:15:00 Thursday |
4501.85 4500.25 |
4509 | 4497.8 | 5282 |
| 1165 | -4.8 -0.11 % |
22-08-2024 14:15:00 Thursday |
4506.4 4501.6 |
4508.6 | 4497.55 | 5032 |
| 1166 | 5.45 0.12 % |
22-08-2024 13:15:00 Thursday |
4503.2 4508.65 |
4511.95 | 4498 | 7126 |
| 1167 | -23.25 -0.51 % |
22-08-2024 12:15:00 Thursday |
4526.3 4503.05 |
4528 | 4498.2 | 26290 |
| 1168 | -5.05 -0.11 % |
22-08-2024 11:15:00 Thursday |
4533 4527.95 |
4533 | 4524.75 | 12751 |
| 1169 | 1.8 0.04 % |
22-08-2024 10:15:00 Thursday |
4531.2 4533 |
4546.1 | 4527.25 | 13226 |
| 1170 | -31.9 -0.7 % |
22-08-2024 09:15:00 Thursday |
4564 4532.1 |
4564 | 4526.5 | 11603 |
| 1171 | -6.45 -0.14 % |
21-08-2024 15:15:00 Wednesday |
4550.45 4544 |
4558.8 | 4543.4 | 3447 |
| 1172 | 20.4 0.45 % |
21-08-2024 14:15:00 Wednesday |
4532 4552.4 |
4556.15 | 4527.65 | 5257 |
| 1173 | 22 0.49 % |
21-08-2024 13:15:00 Wednesday |
4510 4532 |
4536.6 | 4508.65 | 19117 |
| 1174 | -0.05 0 % |
21-08-2024 12:15:00 Wednesday |
4509.65 4509.6 |
4510 | 4500.25 | 35329 |
| 1175 | -5.35 -0.12 % |
21-08-2024 11:15:00 Wednesday |
4514 4508.65 |
4517.7 | 4507.25 | 2218 |
| 1176 | 2.4 0.05 % |
21-08-2024 10:15:00 Wednesday |
4514.6 4517 |
4523.05 | 4509.2 | 1157 |
| 1177 | 13.55 0.3 % |
21-08-2024 09:15:00 Wednesday |
4501.05 4514.6 |
4529.55 | 4500 | 7408 |
| 1178 | -20.15 -0.45 % |
20-08-2024 15:15:00 Tuesday |
4525.15 4505 |
4527 | 4502.6 | 3303 |
| 1179 | 9.15 0.2 % |
20-08-2024 14:15:00 Tuesday |
4513.85 4523 |
4527 | 4510.75 | 7110 |
| 1180 | 0.5 0.01 % |
20-08-2024 13:15:00 Tuesday |
4513.05 4513.55 |
4515.6 | 4503 | 3879 |
| 1181 | 2.75 0.06 % |
20-08-2024 12:15:00 Tuesday |
4511.6 4514.35 |
4516.75 | 4500 | 4056 |
| 1182 | -14.45 -0.32 % |
20-08-2024 11:15:00 Tuesday |
4526.25 4511.8 |
4527.6 | 4511.8 | 4189 |
| 1183 | -31.95 -0.7 % |
20-08-2024 10:15:00 Tuesday |
4557.95 4526 |
4558 | 4513.15 | 7509 |
| 1184 | 55 1.22 % |
20-08-2024 09:15:00 Tuesday |
4503 4558 |
4564.75 | 4503 | 23161 |
| 1185 | -0.55 -0.01 % |
19-08-2024 15:15:00 Monday |
4488.7 4488.15 |
4492.2 | 4486.4 | 7188 |
| 1186 | 12.35 0.28 % |
19-08-2024 14:15:00 Monday |
4478.7 4491.05 |
4491.9 | 4478.4 | 15207 |
| 1187 | 6.65 0.15 % |
19-08-2024 13:15:00 Monday |
4472 4478.65 |
4481 | 4466.8 | 10787 |
| 1188 | 31.9 0.72 % |
19-08-2024 12:15:00 Monday |
4438.1 4470 |
4475 | 4438 | 15481 |
| 1189 | 0.35 0.01 % |
19-08-2024 11:15:00 Monday |
4439.95 4440.3 |
4446.3 | 4436.5 | 6185 |
| 1190 | 0.9 0.02 % |
19-08-2024 10:15:00 Monday |
4440.1 4441 |
4452 | 4430 | 12143 |
| 1191 | 22.15 0.5 % |
19-08-2024 09:15:00 Monday |
4417.9 4440.05 |
4455.65 | 4390.45 | 23876 |
| 1192 | -1 -0.02 % |
16-08-2024 15:15:00 Friday |
4415.9 4414.9 |
4420 | 4409.35 | 9261 |
| 1193 | 12.6 0.29 % |
16-08-2024 14:15:00 Friday |
4402.95 4415.55 |
4427.9 | 4397 | 55331 |
| 1194 | 1.65 0.04 % |
16-08-2024 13:15:00 Friday |
4400.6 4402.25 |
4408.6 | 4390.5 | 37925 |
| 1195 | 0.9 0.02 % |
16-08-2024 12:15:00 Friday |
4397.85 4398.75 |
4405.5 | 4388.65 | 19911 |
| 1196 | 14.95 0.34 % |
16-08-2024 11:15:00 Friday |
4381.55 4396.5 |
4404.8 | 4377.25 | 12258 |
| 1197 | -11.35 -0.26 % |
16-08-2024 10:15:00 Friday |
4392.9 4381.55 |
4396.65 | 4373 | 9527 |
| 1198 | 38.65 0.89 % |
16-08-2024 09:15:00 Friday |
4353.95 4392.6 |
4410 | 4327.25 | 38013 |
| 1199 | 2.1 0.05 % |
14-08-2024 15:15:00 Wednesday |
4288.9 4291 |
4301 | 4288.9 | 17507 |
| 1200 | 9 0.21 % |
14-08-2024 14:15:00 Wednesday |
4280 4289 |
4297 | 4273.6 | 39726 |
| 1201 | -3.35 -0.08 % |
14-08-2024 13:15:00 Wednesday |
4283.35 4280 |
4285 | 4269.85 | 15682 |
| 1202 | 1.6 0.04 % |
14-08-2024 12:15:00 Wednesday |
4283.1 4284.7 |
4304.2 | 4277.35 | 11543 |
| 1203 | -8.6 -0.2 % |
14-08-2024 11:15:00 Wednesday |
4290 4281.4 |
4297.85 | 4280 | 5013 |
| 1204 | 11 0.26 % |
14-08-2024 10:15:00 Wednesday |
4279 4290 |
4295.9 | 4272.4 | 9688 |
| 1205 | 69.1 1.64 % |
14-08-2024 09:15:00 Wednesday |
4206.15 4275.25 |
4277.5 | 4190.9 | 15401 |
| 1206 | -4.25 -0.1 % |
13-08-2024 15:15:00 Tuesday |
4194.25 4190 |
4199 | 4187.45 | 2461 |
| 1207 | 2.4 0.06 % |
13-08-2024 14:15:00 Tuesday |
4192 4194.4 |
4208.15 | 4183.6 | 4375 |
| 1208 | -20 -0.47 % |
13-08-2024 13:15:00 Tuesday |
4211.95 4191.95 |
4211.95 | 4188.5 | 2516 |
| 1209 | -6.9 -0.16 % |
13-08-2024 12:15:00 Tuesday |
4218.25 4211.35 |
4220 | 4205.85 | 3018 |
| 1210 | -9.55 -0.23 % |
13-08-2024 11:15:00 Tuesday |
4225.6 4216.05 |
4228.05 | 4209.7 | 2900 |
| 1211 | -1.7 -0.04 % |
13-08-2024 10:15:00 Tuesday |
4229.85 4228.15 |
4232.4 | 4220.15 | 3371 |
| 1212 | 16.95 0.4 % |
13-08-2024 09:15:00 Tuesday |
4211.05 4228 |
4232.85 | 4190.45 | 14904 |
| 1213 | -4.1 -0.1 % |
12-08-2024 15:15:00 Monday |
4199.1 4195 |
4203.55 | 4193 | 2610 |
| 1214 | -26.25 -0.62 % |
12-08-2024 14:15:00 Monday |
4225.95 4199.7 |
4226.85 | 4190 | 16826 |
| 1215 | 0.25 0.01 % |
12-08-2024 13:15:00 Monday |
4223.8 4224.05 |
4226.95 | 4213.15 | 2424 |
| 1216 | -5.95 -0.14 % |
12-08-2024 12:15:00 Monday |
4230.95 4225 |
4236.95 | 4219.95 | 3487 |
| 1217 | 4.2 0.1 % |
12-08-2024 11:15:00 Monday |
4225.5 4229.7 |
4236.7 | 4223.75 | 4859 |
| 1218 | 27.75 0.66 % |
12-08-2024 10:15:00 Monday |
4199.25 4227 |
4227 | 4196 | 5910 |
| 1219 | -42.7 -1.01 % |
12-08-2024 09:15:00 Monday |
4239.8 4197.1 |
4239.8 | 4189.3 | 8383 |
| 1220 | -8.55 -0.2 % |
09-08-2024 15:15:00 Friday |
4226.75 4218.2 |
4235.5 | 4215 | 27034 |
| 1221 | -7.5 -0.18 % |
09-08-2024 14:15:00 Friday |
4233.3 4225.8 |
4241.2 | 4218.9 | 88002 |
| 1222 | 3.35 0.08 % |
09-08-2024 13:15:00 Friday |
4231.75 4235.1 |
4239.5 | 4226 | 1303 |
| 1223 | -7.4 -0.17 % |
09-08-2024 12:15:00 Friday |
4237.4 4230 |
4237.4 | 4220.65 | 1997 |
| 1224 | -5.45 -0.13 % |
09-08-2024 11:15:00 Friday |
4243.15 4237.7 |
4248.55 | 4235.4 | 3938 |
| 1225 | 12.45 0.29 % |
09-08-2024 10:15:00 Friday |
4230.95 4243.4 |
4244.1 | 4228.25 | 28174 |
| 1226 | 6.15 0.15 % |
09-08-2024 09:15:00 Friday |
4227.95 4234.1 |
4251.5 | 4215.35 | 18416 |
| 1227 | -3.7 -0.09 % |
08-08-2024 15:15:00 Thursday |
4176.7 4173 |
4176.7 | 4160.5 | 2049 |
| 1228 | -2.8 -0.07 % |
08-08-2024 14:15:00 Thursday |
4176.55 4173.75 |
4185.35 | 4168.8 | 2813 |
| 1229 | -13.45 -0.32 % |
08-08-2024 13:15:00 Thursday |
4190 4176.55 |
4194.95 | 4175 | 2629 |
| 1230 | -31.55 -0.75 % |
08-08-2024 12:15:00 Thursday |
4222.65 4191.1 |
4231 | 4185.05 | 13947 |
| 1231 | 31.15 0.74 % |
08-08-2024 11:15:00 Thursday |
4191 4222.15 |
4222.15 | 4188.95 | 8540 |
| 1232 | -2.2 -0.05 % |
08-08-2024 10:15:00 Thursday |
4192.4 4190.2 |
4209.65 | 4187.25 | 17758 |
| 1233 | 14.4 0.34 % |
08-08-2024 09:15:00 Thursday |
4178 4192.4 |
4216 | 4178 | 17498 |
| 1234 | -3.45 -0.08 % |
07-08-2024 15:15:00 Wednesday |
4199.95 4196.5 |
4203.9 | 4196.5 | 873 |
| 1235 | 2.3 0.05 % |
07-08-2024 14:15:00 Wednesday |
4197.65 4199.95 |
4210.5 | 4193 | 1501 |
| 1236 | 5.3 0.13 % |
07-08-2024 13:15:00 Wednesday |
4189.95 4195.25 |
4200 | 4181 | 1425 |
| 1237 | -5.05 -0.12 % |
07-08-2024 12:15:00 Wednesday |
4197.35 4192.3 |
4203.45 | 4183 | 1702 |
| 1238 | -1.75 -0.04 % |
07-08-2024 11:15:00 Wednesday |
4193.8 4192.05 |
4196 | 4182.3 | 1450 |
| 1239 | -14.1 -0.33 % |
07-08-2024 10:15:00 Wednesday |
4209 4194.9 |
4225.95 | 4191.45 | 2923 |
| 1240 | -10.8 -0.26 % |
07-08-2024 09:15:00 Wednesday |
4220.05 4209.25 |
4242 | 4191.2 | 4384 |
| 1241 | 12 0.29 % |
06-08-2024 15:15:00 Tuesday |
4168.4 4180.4 |
4183.6 | 4166.5 | 3434 |
| 1242 | -3.4 -0.08 % |
06-08-2024 14:15:00 Tuesday |
4171.75 4168.35 |
4178 | 4160.15 | 9473 |
| 1243 | -10.3 -0.25 % |
06-08-2024 13:15:00 Tuesday |
4182.05 4171.75 |
4185 | 4167.25 | 4665 |
| 1244 | -19.8 -0.47 % |
06-08-2024 12:15:00 Tuesday |
4199.9 4180.1 |
4202 | 4178.85 | 6298 |
| 1245 | -9.5 -0.23 % |
06-08-2024 11:15:00 Tuesday |
4207.45 4197.95 |
4217.95 | 4196.7 | 5315 |
| 1246 | -20.95 -0.5 % |
06-08-2024 10:15:00 Tuesday |
4227.55 4206.6 |
4235.2 | 4201.25 | 10436 |
| 1247 | 65.5 1.57 % |
06-08-2024 09:15:00 Tuesday |
4162.6 4228.1 |
4256 | 4162.6 | 28577 |
| 1248 | 3.9 0.09 % |
05-08-2024 15:15:00 Monday |
4157.7 4161.6 |
4162.85 | 4151.95 | 2017 |
| 1249 | -3.5 -0.08 % |
05-08-2024 14:15:00 Monday |
4160.5 4157 |
4172.15 | 4141.1 | 6246 |
| 1250 | 16.85 0.41 % |
05-08-2024 13:15:00 Monday |
4143.8 4160.65 |
4181.95 | 4143.35 | 4461 |
| 1251 | 2.95 0.07 % |
05-08-2024 12:15:00 Monday |
4140.05 4143 |
4145.55 | 4125.45 | 5587 |
| 1252 | 6.55 0.16 % |
05-08-2024 11:15:00 Monday |
4133.4 4139.95 |
4153.45 | 4110.8 | 7714 |
| 1253 | -58.1 -1.39 % |
05-08-2024 10:15:00 Monday |
4190.5 4132.4 |
4192.2 | 4129.45 | 10334 |
| 1254 | -8.8 -0.21 % |
05-08-2024 09:15:00 Monday |
4200.05 4191.25 |
4233.45 | 4186 | 16456 |
| 1255 | -8.05 -0.19 % |
02-08-2024 15:15:00 Friday |
4292.95 4284.9 |
4292.95 | 4277.8 | 51522 |
| 1256 | 7.9 0.18 % |
02-08-2024 14:15:00 Friday |
4285.05 4292.95 |
4295 | 4272.1 | 140717 |
| 1257 | -4.8 -0.11 % |
02-08-2024 13:15:00 Friday |
4285.05 4280.25 |
4296.05 | 4268.4 | 58772 |
| 1258 | -21.15 -0.49 % |
02-08-2024 12:15:00 Friday |
4306.2 4285.05 |
4308.4 | 4284 | 7872 |
| 1259 | -27.3 -0.63 % |
02-08-2024 11:15:00 Friday |
4333.45 4306.15 |
4338.45 | 4302.05 | 11446 |
| 1260 | 0.15 0 % |
02-08-2024 10:15:00 Friday |
4331.2 4331.35 |
4340.45 | 4325.5 | 12449 |
| 1261 | -31.8 -0.73 % |
02-08-2024 09:15:00 Friday |
4363 4331.2 |
4397.4 | 4324.7 | 28382 |
| 1262 | -13.9 -0.32 % |
01-08-2024 15:15:00 Thursday |
4401.9 4388 |
4403.45 | 4380.85 | 1314 |
| 1263 | 23.85 0.54 % |
01-08-2024 14:15:00 Thursday |
4379.15 4403 |
4419 | 4373.55 | 53384 |
| 1264 | -2.4 -0.05 % |
01-08-2024 13:15:00 Thursday |
4381.55 4379.15 |
4381.55 | 4365.65 | 3652 |
| 1265 | 7.9 0.18 % |
01-08-2024 12:15:00 Thursday |
4373.1 4381 |
4381.3 | 4371.3 | 1247 |
| 1266 | -16.5 -0.38 % |
01-08-2024 11:15:00 Thursday |
4387.1 4370.6 |
4387.75 | 4367.65 | 2042 |
| 1267 | 5.2 0.12 % |
01-08-2024 10:15:00 Thursday |
4379.55 4384.75 |
4396.7 | 4377.15 | 3243 |
| 1268 | -21.95 -0.5 % |
01-08-2024 09:15:00 Thursday |
4399.75 4377.8 |
4399.75 | 4371.05 | 10518 |
| 1269 | 15.1 0.34 % |
31-07-2024 15:15:00 Wednesday |
4384.65 4399.75 |
4399.75 | 4378.45 | 3631 |
| 1270 | -15.3 -0.35 % |
31-07-2024 14:15:00 Wednesday |
4397.45 4382.15 |
4399.2 | 4378.9 | 2559 |
| 1271 | 0.4 0.01 % |
31-07-2024 13:15:00 Wednesday |
4397.1 4397.5 |
4400 | 4390.9 | 16008 |
| 1272 | 3.4 0.08 % |
31-07-2024 12:15:00 Wednesday |
4393.15 4396.55 |
4397.8 | 4384.6 | 8165 |
| 1273 | 2.25 0.05 % |
31-07-2024 11:15:00 Wednesday |
4390.25 4392.5 |
4397.35 | 4381 | 1583 |
| 1274 | -3.15 -0.07 % |
31-07-2024 10:15:00 Wednesday |
4394.35 4391.2 |
4414.4 | 4386.55 | 4724 |
| 1275 | 30.4 0.7 % |
31-07-2024 09:15:00 Wednesday |
4363.95 4394.35 |
4395.15 | 4348.3 | 12236 |
| 1276 | 3.9 0.09 % |
30-07-2024 15:15:00 Tuesday |
4364.1 4368 |
4368 | 4359.6 | 1020 |
| 1277 | 2.7 0.06 % |
30-07-2024 14:15:00 Tuesday |
4361.4 4364.1 |
4379 | 4360.7 | 3653 |
| 1278 | 8.25 0.19 % |
30-07-2024 13:15:00 Tuesday |
4354.05 4362.3 |
4364.1 | 4346 | 2631 |
| 1279 | -8.8 -0.2 % |
30-07-2024 12:15:00 Tuesday |
4363.4 4354.6 |
4367.55 | 4354.55 | 2482 |
| 1280 | 15.75 0.36 % |
30-07-2024 11:15:00 Tuesday |
4349.25 4365 |
4370 | 4346.3 | 5210 |
| 1281 | 5.4 0.12 % |
30-07-2024 10:15:00 Tuesday |
4344.1 4349.5 |
4352.15 | 4327.5 | 5140 |
| 1282 | -34.55 -0.79 % |
30-07-2024 09:15:00 Tuesday |
4381.25 4346.7 |
4397.95 | 4343.55 | 11518 |
| 1283 | 12.85 0.29 % |
29-07-2024 15:15:00 Monday |
4377.15 4390 |
4390 | 4375 | 4635 |
| 1284 | 5.75 0.13 % |
29-07-2024 14:15:00 Monday |
4377.5 4383.25 |
4384.1 | 4370.8 | 6130 |
| 1285 | -8.15 -0.19 % |
29-07-2024 13:15:00 Monday |
4385 4376.85 |
4390.9 | 4372.55 | 5633 |
| 1286 | -7.1 -0.16 % |
29-07-2024 12:15:00 Monday |
4392.1 4385 |
4400.95 | 4383.1 | 22761 |
| 1287 | -6.95 -0.16 % |
29-07-2024 11:15:00 Monday |
4399.05 4392.1 |
4404.65 | 4384 | 5296 |
| 1288 | 17.8 0.41 % |
29-07-2024 10:15:00 Monday |
4380.05 4397.85 |
4397.85 | 4379.3 | 7737 |
| 1289 | -39.15 -0.89 % |
29-07-2024 09:15:00 Monday |
4421.85 4382.7 |
4431.1 | 4380.5 | 12705 |
| 1290 | 0.25 0.01 % |
26-07-2024 15:15:00 Friday |
4390.75 4391 |
4395.35 | 4379.4 | 28136 |
| 1291 | -10.4 -0.24 % |
26-07-2024 14:15:00 Friday |
4398.6 4388.2 |
4403.65 | 4382.25 | 187902 |
| 1292 | -16 -0.36 % |
26-07-2024 13:15:00 Friday |
4416 4400 |
4421.5 | 4398.05 | 15077 |
| 1293 | 20.65 0.47 % |
26-07-2024 12:15:00 Friday |
4395.55 4416.2 |
4420.5 | 4395.55 | 34132 |
| 1294 | -2.4 -0.05 % |
26-07-2024 11:15:00 Friday |
4398.75 4396.35 |
4405 | 4385.3 | 52378 |
| 1295 | 11.9 0.27 % |
26-07-2024 10:15:00 Friday |
4387.35 4399.25 |
4402 | 4373.9 | 47383 |
| 1296 | 56.3 1.3 % |
26-07-2024 09:15:00 Friday |
4331.05 4387.35 |
4392 | 4331.05 | 41235 |
| 1297 | 9.45 0.22 % |
25-07-2024 15:15:00 Thursday |
4320.55 4330 |
4330 | 4315 | 1855 |
| 1298 | -4.05 -0.09 % |
25-07-2024 14:15:00 Thursday |
4324.95 4320.9 |
4328.95 | 4318 | 6566 |
| 1299 | -1.7 -0.04 % |
25-07-2024 13:15:00 Thursday |
4327.4 4325.7 |
4337.35 | 4320.2 | 3050 |
| 1300 | -1.7 -0.04 % |
25-07-2024 12:15:00 Thursday |
4329 4327.3 |
4343.95 | 4326.05 | 21310 |
| 1301 | 9.8 0.23 % |
25-07-2024 11:15:00 Thursday |
4319 4328.8 |
4329 | 4306.65 | 4074 |
| 1302 | 6 0.14 % |
25-07-2024 10:15:00 Thursday |
4311 4317 |
4322.05 | 4304 | 6774 |
| 1303 | 12.45 0.29 % |
25-07-2024 09:15:00 Thursday |
4296.95 4309.4 |
4314 | 4276.5 | 13043 |
| 1304 | -1.85 -0.04 % |
24-07-2024 15:15:00 Wednesday |
4304.85 4303 |
4313.2 | 4297 | 4099 |
| 1305 | 9.35 0.22 % |
24-07-2024 14:15:00 Wednesday |
4295 4304.35 |
4324.8 | 4292.6 | 25467 |
| 1306 | -7.9 -0.18 % |
24-07-2024 13:15:00 Wednesday |
4300.2 4292.3 |
4302.9 | 4285 | 8573 |
| 1307 | -0.95 -0.02 % |
24-07-2024 12:15:00 Wednesday |
4303 4302.05 |
4309.4 | 4298.4 | 38884 |
| 1308 | -28.15 -0.65 % |
24-07-2024 11:15:00 Wednesday |
4333 4304.85 |
4339 | 4303.7 | 7095 |
| 1309 | 17 0.39 % |
24-07-2024 10:15:00 Wednesday |
4316 4333 |
4334.95 | 4313.45 | 13397 |
| 1310 | 31 0.72 % |
24-07-2024 09:15:00 Wednesday |
4281.05 4312.05 |
4328.3 | 4277.25 | 14739 |
| 1311 | 14.8 0.34 % |
23-07-2024 15:15:00 Tuesday |
4298.4 4313.2 |
4313.95 | 4298 | 1438 |
| 1312 | -20.3 -0.47 % |
23-07-2024 14:15:00 Tuesday |
4321 4300.7 |
4323.15 | 4296.65 | 6539 |
| 1313 | 39.1 0.91 % |
23-07-2024 13:15:00 Tuesday |
4278.2 4317.3 |
4360 | 4276.7 | 17771 |
| 1314 | -24 -0.56 % |
23-07-2024 12:15:00 Tuesday |
4302.8 4278.8 |
4305.35 | 4265.55 | 23430 |
| 1315 | -13.9 -0.32 % |
23-07-2024 11:15:00 Tuesday |
4316.7 4302.8 |
4316.7 | 4298.5 | 7718 |
| 1316 | 29.15 0.68 % |
23-07-2024 10:15:00 Tuesday |
4286.75 4315.9 |
4324 | 4284.05 | 4571 |
| 1317 | -12.2 -0.28 % |
23-07-2024 09:15:00 Tuesday |
4298.95 4286.75 |
4310 | 4267.6 | 7808 |
| 1318 | -4.65 -0.11 % |
22-07-2024 15:15:00 Monday |
4287.65 4283 |
4289.7 | 4278.05 | 4706 |
| 1319 | 19.4 0.45 % |
22-07-2024 14:15:00 Monday |
4268.35 4287.75 |
4291.1 | 4265 | 17589 |
| 1320 | -20.1 -0.47 % |
22-07-2024 13:15:00 Monday |
4288.25 4268.15 |
4290 | 4266.25 | 11577 |
| 1321 | -6.55 -0.15 % |
22-07-2024 12:15:00 Monday |
4294.75 4288.2 |
4295 | 4285 | 6047 |
| 1322 | -4.7 -0.11 % |
22-07-2024 11:15:00 Monday |
4299.5 4294.8 |
4299.9 | 4288.55 | 14713 |
| 1323 | -5.95 -0.14 % |
22-07-2024 10:15:00 Monday |
4303.3 4297.35 |
4307 | 4290.1 | 9151 |
| 1324 | 6.95 0.16 % |
22-07-2024 09:15:00 Monday |
4295.05 4302 |
4318 | 4277.1 | 24893 |
| 1325 | -11.7 -0.27 % |
19-07-2024 15:15:00 Friday |
4304.7 4293 |
4311.25 | 4290 | 35574 |
| 1326 | -2.6 -0.06 % |
19-07-2024 14:15:00 Friday |
4307.3 4304.7 |
4315.3 | 4295.95 | 97460 |
| 1327 | -26.85 -0.62 % |
19-07-2024 13:15:00 Friday |
4333.9 4307.05 |
4337.6 | 4299 | 23818 |
| 1328 | 13.15 0.3 % |
19-07-2024 12:15:00 Friday |
4318.9 4332.05 |
4345.35 | 4316.3 | 6997 |
| 1329 | -11.2 -0.26 % |
19-07-2024 11:15:00 Friday |
4330.1 4318.9 |
4330.1 | 4302.05 | 8070 |
| 1330 | -5.1 -0.12 % |
19-07-2024 10:15:00 Friday |
4333.1 4328 |
4340 | 4308.85 | 15650 |
| 1331 | 19.15 0.44 % |
19-07-2024 09:15:00 Friday |
4314.3 4333.45 |
4360 | 4286.9 | 51085 |
| 1332 | -21.65 -0.5 % |
18-07-2024 15:15:00 Thursday |
4320 4298.35 |
4324 | 4295 | 15367 |
| 1333 | 22.95 0.53 % |
18-07-2024 14:15:00 Thursday |
4297.65 4320.6 |
4324.3 | 4287 | 37678 |
| 1334 | 0.7 0.02 % |
18-07-2024 13:15:00 Thursday |
4297 4297.7 |
4300 | 4286.85 | 52995 |
| 1335 | 24 0.56 % |
18-07-2024 12:15:00 Thursday |
4272 4296 |
4298.65 | 4268.55 | 16101 |
| 1336 | -6.45 -0.15 % |
18-07-2024 11:15:00 Thursday |
4277 4270.55 |
4283.2 | 4261 | 116502 |
| 1337 | 64.7 1.54 % |
18-07-2024 10:15:00 Thursday |
4212.1 4276.8 |
4292.25 | 4210 | 26720 |
| 1338 | 53.6 1.29 % |
18-07-2024 09:15:00 Thursday |
4159.95 4213.55 |
4220.6 | 4159.95 | 23537 |
| 1339 | -4.5 -0.11 % |
16-07-2024 15:15:00 Tuesday |
4173.95 4169.45 |
4177 | 4167.3 | 3352 |
| 1340 | 2.85 0.07 % |
16-07-2024 14:15:00 Tuesday |
4171.65 4174.5 |
4188.25 | 4165.3 | 104441 |
| 1341 | 2.4 0.06 % |
16-07-2024 13:15:00 Tuesday |
4169.25 4171.65 |
4171.65 | 4155.05 | 5476 |
| 1342 | 2.25 0.05 % |
16-07-2024 12:15:00 Tuesday |
4168.45 4170.7 |
4173.4 | 4164.25 | 10924 |
| 1343 | -7.1 -0.17 % |
16-07-2024 11:15:00 Tuesday |
4172.1 4165 |
4174.15 | 4162.95 | 38566 |
| 1344 | -8.4 -0.2 % |
16-07-2024 10:15:00 Tuesday |
4179.35 4170.95 |
4184.4 | 4169.65 | 4112 |
| 1345 | -2.85 -0.07 % |
16-07-2024 09:15:00 Tuesday |
4180 4177.15 |
4193.3 | 4144.65 | 10734 |
| 1346 | -0.35 -0.01 % |
15-07-2024 15:15:00 Monday |
4168.35 4168 |
4174.7 | 4162.5 | 7091 |
| 1347 | -3.7 -0.09 % |
15-07-2024 14:15:00 Monday |
4172.05 4168.35 |
4176.8 | 4158 | 15583 |
| 1348 | -31.1 -0.74 % |
15-07-2024 13:15:00 Monday |
4203 4171.9 |
4203 | 4167.8 | 15783 |
| 1349 | -3.95 -0.09 % |
15-07-2024 12:15:00 Monday |
4206.95 4203 |
4208 | 4193.5 | 10816 |
| 1350 | -11.6 -0.28 % |
15-07-2024 11:15:00 Monday |
4216 4204.4 |
4216.65 | 4191.05 | 17090 |
| 1351 | -0.25 -0.01 % |
15-07-2024 10:15:00 Monday |
4215.25 4215 |
4229.7 | 4208.5 | 20279 |
| 1352 | -10.6 -0.25 % |
15-07-2024 09:15:00 Monday |
4225.6 4215 |
4237.05 | 4195.35 | 68384 |
| 1353 | -9.95 -0.24 % |
12-07-2024 15:15:00 Friday |
4190.95 4181 |
4193.85 | 4170.05 | 82833 |
| 1354 | 1.55 0.04 % |
12-07-2024 14:15:00 Friday |
4190 4191.55 |
4199 | 4171.55 | 120283 |
| 1355 | 28.15 0.68 % |
12-07-2024 13:15:00 Friday |
4162.2 4190.35 |
4196.9 | 4143.95 | 64282 |
| 1356 | 16.3 0.39 % |
12-07-2024 12:15:00 Friday |
4147 4163.3 |
4183 | 4146.4 | 71415 |
| 1357 | 63.05 1.54 % |
12-07-2024 11:15:00 Friday |
4083.9 4146.95 |
4165 | 4078.8 | 74208 |
| 1358 | 46.5 1.15 % |
12-07-2024 10:15:00 Friday |
4039.5 4086 |
4099.05 | 4032.25 | 71398 |
| 1359 | 37.7 0.94 % |
12-07-2024 09:15:00 Friday |
4001.15 4038.85 |
4044.25 | 3974.1 | 102266 |
| 1360 | -26.6 -0.68 % |
11-07-2024 15:15:00 Thursday |
3932 3905.4 |
3933 | 3903.3 | 19269 |
| 1361 | 21.2 0.54 % |
11-07-2024 14:15:00 Thursday |
3909.2 3930.4 |
3949.85 | 3904.3 | 452613 |
| 1362 | -0.85 -0.02 % |
11-07-2024 13:15:00 Thursday |
3910 3909.15 |
3914 | 3902.1 | 7751 |
| 1363 | -4.55 -0.12 % |
11-07-2024 12:15:00 Thursday |
3914.95 3910.4 |
3918.4 | 3902 | 8091 |
| 1364 | -2.85 -0.07 % |
11-07-2024 11:15:00 Thursday |
3917.85 3915 |
3918.9 | 3897.75 | 17032 |
| 1365 | -13.3 -0.34 % |
11-07-2024 10:15:00 Thursday |
3931.15 3917.85 |
3945 | 3915.05 | 10612 |
| 1366 | -12.1 -0.31 % |
11-07-2024 09:15:00 Thursday |
3944.65 3932.55 |
3979.9 | 3922 | 34423 |
| 1367 | 11.75 0.3 % |
10-07-2024 15:15:00 Wednesday |
3905.95 3917.7 |
3919.95 | 3903 | 8308 |
| 1368 | 0.4 0.01 % |
10-07-2024 14:15:00 Wednesday |
3904.6 3905 |
3914.95 | 3903 | 10983 |
| 1369 | -6 -0.15 % |
10-07-2024 13:15:00 Wednesday |
3910 3904 |
3915 | 3902.2 | 141693 |
| 1370 | -2.95 -0.08 % |
10-07-2024 12:15:00 Wednesday |
3913.95 3911 |
3915.95 | 3906 | 6914 |
| 1371 | -25.1 -0.64 % |
10-07-2024 11:15:00 Wednesday |
3939.05 3913.95 |
3939.05 | 3912.05 | 12580 |
| 1372 | -17.3 -0.44 % |
10-07-2024 10:15:00 Wednesday |
3956.35 3939.05 |
3963.95 | 3936 | 17516 |
| 1373 | -20.55 -0.52 % |
10-07-2024 09:15:00 Wednesday |
3978.05 3957.5 |
4003 | 3956.7 | 16180 |
| 1374 | -3.45 -0.09 % |
09-07-2024 15:15:00 Tuesday |
3988.45 3985 |
3999 | 3980.55 | 25351 |
| 1375 | -7.4 -0.19 % |
09-07-2024 14:15:00 Tuesday |
3993.7 3986.3 |
3993.7 | 3976 | 2693 |
| 1376 | -1.85 -0.05 % |
09-07-2024 13:15:00 Tuesday |
3996.85 3995 |
4003 | 3993.7 | 2686 |
| 1377 | 2.45 0.06 % |
09-07-2024 12:15:00 Tuesday |
3993.7 3996.15 |
3996.85 | 3986 | 1615 |
| 1378 | -14.1 -0.35 % |
09-07-2024 11:15:00 Tuesday |
4004.95 3990.85 |
4005 | 3988.55 | 2749 |
| 1379 | 10.05 0.25 % |
09-07-2024 10:15:00 Tuesday |
3994.95 4005 |
4005 | 3990.1 | 4277 |
| 1380 | 19.9 0.5 % |
09-07-2024 09:15:00 Tuesday |
3976.1 3996 |
4005.45 | 3976.1 | 6682 |
| 1381 | -0.1 0 % |
08-07-2024 15:15:00 Monday |
3993.55 3993.45 |
3997 | 3979 | 40492 |
| 1382 | 7.9 0.2 % |
08-07-2024 14:15:00 Monday |
3987.2 3995.1 |
3999 | 3985.15 | 7182 |
| 1383 | 2.2 0.06 % |
08-07-2024 13:15:00 Monday |
3986.6 3988.8 |
3995 | 3985.25 | 5109 |
| 1384 | -9.55 -0.24 % |
08-07-2024 12:15:00 Monday |
3997 3987.45 |
4000 | 3979.6 | 5784 |
| 1385 | 6.25 0.16 % |
08-07-2024 11:15:00 Monday |
3990.05 3996.3 |
4010.85 | 3986 | 5462 |
| 1386 | -9.65 -0.24 % |
08-07-2024 10:15:00 Monday |
3999.7 3990.05 |
4013.85 | 3989 | 9541 |
| 1387 | -15.1 -0.38 % |
08-07-2024 09:15:00 Monday |
4015.05 3999.95 |
4026.3 | 3990 | 17473 |
| 1388 | -0.9 -0.02 % |
05-07-2024 15:15:00 Friday |
4014.5 4013.6 |
4021.65 | 4006.35 | 55416 |
| 1389 | 14.8 0.37 % |
05-07-2024 14:15:00 Friday |
4002.6 4017.4 |
4020.35 | 3995 | 139376 |
| 1390 | -4.3 -0.11 % |
05-07-2024 13:15:00 Friday |
4006.9 4002.6 |
4009 | 3990.65 | 28166 |
| 1391 | -1 -0.02 % |
05-07-2024 12:15:00 Friday |
4007.8 4006.8 |
4012.05 | 4003.3 | 11422 |
| 1392 | 6.55 0.16 % |
05-07-2024 11:15:00 Friday |
3999.55 4006.1 |
4007.95 | 3988 | 14096 |
| 1393 | -16.25 -0.4 % |
05-07-2024 10:15:00 Friday |
4015.8 3999.55 |
4023.85 | 3994 | 18723 |
| 1394 | -0.95 -0.02 % |
05-07-2024 09:15:00 Friday |
4014.95 4014 |
4026.8 | 3995.45 | 37513 |
| 1395 | -1.1 -0.03 % |
04-07-2024 15:15:00 Thursday |
4019.25 4018.15 |
4023.8 | 4016.55 | 2458 |
| 1396 | -14.35 -0.36 % |
04-07-2024 14:15:00 Thursday |
4034.05 4019.7 |
4034.7 | 4018.05 | 7807 |
| 1397 | 4 0.1 % |
04-07-2024 13:15:00 Thursday |
4030.7 4034.7 |
4034.85 | 4025.3 | 3920 |
| 1398 | -14.35 -0.35 % |
04-07-2024 12:15:00 Thursday |
4042.35 4028 |
4042.8 | 4027.5 | 7247 |
| 1399 | 9.25 0.23 % |
04-07-2024 11:15:00 Thursday |
4032.05 4041.3 |
4047.75 | 4024.55 | 11146 |
| 1400 | 14.2 0.35 % |
04-07-2024 10:15:00 Thursday |
4017.8 4032 |
4035 | 4015.3 | 10784 |
| 1401 | 13.1 0.33 % |
04-07-2024 09:15:00 Thursday |
4004.95 4018.05 |
4024.75 | 3979.35 | 13143 |
| 1402 | 2 0.05 % |
03-07-2024 15:15:00 Wednesday |
3966 3968 |
3973.05 | 3962.4 | 3144 |
| 1403 | 3.6 0.09 % |
03-07-2024 14:15:00 Wednesday |
3962.4 3966 |
3968 | 3955.3 | 5325 |
| 1404 | -1.2 -0.03 % |
03-07-2024 13:15:00 Wednesday |
3966.3 3965.1 |
3968.9 | 3961.05 | 1884 |
| 1405 | 6.7 0.17 % |
03-07-2024 12:15:00 Wednesday |
3957.2 3963.9 |
3974.3 | 3954.65 | 4987 |
| 1406 | -15.45 -0.39 % |
03-07-2024 11:15:00 Wednesday |
3969.9 3954.45 |
3971.25 | 3954.45 | 5079 |
| 1407 | 2.45 0.06 % |
03-07-2024 10:15:00 Wednesday |
3967.45 3969.9 |
3974 | 3956.2 | 4721 |
| 1408 | -52.8 -1.31 % |
03-07-2024 09:15:00 Wednesday |
4020 3967.2 |
4020.85 | 3963 | 14950 |
| 1409 | -14.95 -0.37 % |
02-07-2024 15:15:00 Tuesday |
4020 4005.05 |
4020 | 4005.05 | 3231 |
| 1410 | 27.3 0.68 % |
02-07-2024 14:15:00 Tuesday |
3991.05 4018.35 |
4022 | 3987.4 | 13138 |
| 1411 | 3.25 0.08 % |
02-07-2024 13:15:00 Tuesday |
3989.05 3992.3 |
3997.45 | 3987.95 | 1520 |
| 1412 | -18.9 -0.47 % |
02-07-2024 12:15:00 Tuesday |
4006.9 3988 |
4008.5 | 3984.5 | 3736 |
| 1413 | 10.85 0.27 % |
02-07-2024 11:15:00 Tuesday |
3996.65 4007.5 |
4012.65 | 3994 | 7815 |
| 1414 | -2 -0.05 % |
02-07-2024 10:15:00 Tuesday |
4000 3998 |
4008.6 | 3988.45 | 4862 |
| 1415 | 10.85 0.27 % |
02-07-2024 09:15:00 Tuesday |
3990 4000.85 |
4022 | 3984 | 16174 |
| 1416 | -11.35 -0.29 % |
01-07-2024 15:15:00 Monday |
3976.6 3965.25 |
3982.45 | 3965 | 8162 |
| 1417 | 6.6 0.17 % |
01-07-2024 14:15:00 Monday |
3970 3976.6 |
3987 | 3965.6 | 13753 |
| 1418 | -9.75 -0.24 % |
01-07-2024 13:15:00 Monday |
3980.75 3971 |
3988.35 | 3970 | 9377 |
| 1419 | -10.9 -0.27 % |
01-07-2024 12:15:00 Monday |
3992 3981.1 |
4000.95 | 3978.55 | 26863 |
| 1420 | 17.9 0.45 % |
01-07-2024 11:15:00 Monday |
3974.15 3992.05 |
3997.8 | 3968.15 | 29025 |
| 1421 | 23.35 0.59 % |
01-07-2024 10:15:00 Monday |
3951.55 3974.9 |
3977.2 | 3950.8 | 31843 |
| 1422 | 48.55 1.24 % |
01-07-2024 09:15:00 Monday |
3904 3952.55 |
3956.95 | 3886.05 | 32196 |
| 1423 | 4 0.1 % |
28-06-2024 15:15:00 Friday |
3901 3905 |
3905 | 3896.4 | 39556 |
| 1424 | -20.15 -0.51 % |
28-06-2024 14:15:00 Friday |
3920.15 3900 |
3938.85 | 3897.85 | 138865 |
| 1425 | 4.55 0.12 % |
28-06-2024 13:15:00 Friday |
3918.45 3923 |
3929.7 | 3908.15 | 57895 |
| 1426 | -17.8 -0.45 % |
28-06-2024 12:15:00 Friday |
3938.15 3920.35 |
3939.85 | 3913.45 | 6012 |
| 1427 | -8.2 -0.21 % |
28-06-2024 11:15:00 Friday |
3945.95 3937.75 |
3959.95 | 3935.8 | 19126 |
| 1428 | -0.95 -0.02 % |
28-06-2024 10:15:00 Friday |
3945.75 3944.8 |
3947.95 | 3923.15 | 16123 |
| 1429 | 18.25 0.46 % |
28-06-2024 09:15:00 Friday |
3927.5 3945.75 |
3958 | 3919.2 | 21260 |
| 1430 | -3.55 -0.09 % |
27-06-2024 15:15:00 Thursday |
3931.75 3928.2 |
3940 | 3927.5 | 12500 |
| 1431 | 15.95 0.41 % |
27-06-2024 14:15:00 Thursday |
3918 3933.95 |
3937.75 | 3905.05 | 45753 |
| 1432 | 13 0.33 % |
27-06-2024 13:15:00 Thursday |
3905 3918 |
3927.25 | 3896.55 | 31480 |
| 1433 | -5 -0.13 % |
27-06-2024 12:15:00 Thursday |
3909 3904 |
3922 | 3900 | 29841 |
| 1434 | 39.15 1.01 % |
27-06-2024 11:15:00 Thursday |
3868.85 3908 |
3911.75 | 3868.85 | 49308 |
| 1435 | 22.7 0.59 % |
27-06-2024 10:15:00 Thursday |
3846.1 3868.8 |
3870 | 3840.3 | 15686 |
| 1436 | 22.9 0.6 % |
27-06-2024 09:15:00 Thursday |
3825 3847.9 |
3850.15 | 3819.1 | 16068 |
| 1437 | -5.55 -0.14 % |
26-06-2024 15:15:00 Wednesday |
3856.6 3851.05 |
3859.1 | 3851.05 | 5191 |
| 1438 | -2.7 -0.07 % |
26-06-2024 14:15:00 Wednesday |
3858.7 3856 |
3859.55 | 3841 | 8084 |
| 1439 | -5.1 -0.13 % |
26-06-2024 13:15:00 Wednesday |
3861.8 3856.7 |
3863.85 | 3853.5 | 8171 |
| 1440 | 9.05 0.23 % |
26-06-2024 12:15:00 Wednesday |
3852.95 3862 |
3862 | 3841.95 | 8550 |
| 1441 | -8.7 -0.23 % |
26-06-2024 11:15:00 Wednesday |
3862 3853.3 |
3865 | 3852.3 | 11105 |
| 1442 | 5.35 0.14 % |
26-06-2024 10:15:00 Wednesday |
3856 3861.35 |
3863.2 | 3851.85 | 15908 |
| 1443 | 17.4 0.45 % |
26-06-2024 09:15:00 Wednesday |
3840.35 3857.75 |
3865 | 3840.35 | 23448 |
| 1444 | 3.65 0.1 % |
25-06-2024 15:15:00 Tuesday |
3839.9 3843.55 |
3846.9 | 3836.95 | 6638 |
| 1445 | 19.65 0.51 % |
25-06-2024 14:15:00 Tuesday |
3818.85 3838.5 |
3842 | 3814 | 13470 |
| 1446 | -0.65 -0.02 % |
25-06-2024 13:15:00 Tuesday |
3817.85 3817.2 |
3823.5 | 3813 | 4477 |
| 1447 | 2.55 0.07 % |
25-06-2024 12:15:00 Tuesday |
3817.5 3820.05 |
3822.5 | 3810.05 | 4487 |
| 1448 | 0.9 0.02 % |
25-06-2024 11:15:00 Tuesday |
3817.1 3818 |
3822 | 3812.5 | 4566 |
| 1449 | 16.65 0.44 % |
25-06-2024 10:15:00 Tuesday |
3801.5 3818.15 |
3824.3 | 3793.7 | 7244 |
| 1450 | -16.2 -0.42 % |
25-06-2024 09:15:00 Tuesday |
3820 3803.8 |
3822.9 | 3800 | 11259 |
| 1451 | 1.25 0.03 % |
24-06-2024 15:15:00 Monday |
3816.25 3817.5 |
3818.95 | 3812.9 | 2240 |
| 1452 | -8.75 -0.23 % |
24-06-2024 14:15:00 Monday |
3825 3816.25 |
3828.6 | 3814.8 | 4979 |
| 1453 | -23.55 -0.61 % |
24-06-2024 13:15:00 Monday |
3848.55 3825 |
3848.55 | 3821.9 | 4827 |
| 1454 | -2.8 -0.07 % |
24-06-2024 12:15:00 Monday |
3850.4 3847.6 |
3853 | 3845 | 2585 |
| 1455 | 1.15 0.03 % |
24-06-2024 11:15:00 Monday |
3847.85 3849 |
3856 | 3840.65 | 3551 |
| 1456 | 5.75 0.15 % |
24-06-2024 10:15:00 Monday |
3840 3845.75 |
3853.7 | 3838.15 | 4837 |
| 1457 | 27.8 0.73 % |
24-06-2024 09:15:00 Monday |
3810.75 3838.55 |
3842 | 3798 | 8334 |
| 1458 | 0.75 0.02 % |
21-06-2024 15:15:00 Friday |
3798.95 3799.7 |
3810 | 3798 | 44454 |
| 1459 | -23.5 -0.61 % |
21-06-2024 14:15:00 Friday |
3822.25 3798.75 |
3829 | 3797.3 | 132045 |
| 1460 | 5.1 0.13 % |
21-06-2024 13:15:00 Friday |
3816 3821.1 |
3831.45 | 3802.4 | 73669 |
| 1461 | -21.9 -0.57 % |
21-06-2024 12:15:00 Friday |
3836.9 3815 |
3839.9 | 3807.55 | 31531 |
| 1462 | -3 -0.08 % |
21-06-2024 11:15:00 Friday |
3840 3837 |
3841.6 | 3833 | 13560 |
| 1463 | -19.75 -0.51 % |
21-06-2024 10:15:00 Friday |
3858.65 3838.9 |
3865 | 3833.1 | 16039 |
| 1464 | 9.5 0.25 % |
21-06-2024 09:15:00 Friday |
3848.95 3858.45 |
3877.1 | 3825.75 | 33683 |
| 1465 | 1.1 0.03 % |
20-06-2024 15:15:00 Thursday |
3787.35 3788.45 |
3792.15 | 3782.5 | 2248 |
| 1466 | 1.4 0.04 % |
20-06-2024 14:15:00 Thursday |
3788 3789.4 |
3796.95 | 3780.1 | 3529 |
| 1467 | -4 -0.11 % |
20-06-2024 13:15:00 Thursday |
3792 3788 |
3799 | 3785.25 | 1985 |
| 1468 | 0.55 0.01 % |
20-06-2024 12:15:00 Thursday |
3790.8 3791.35 |
3795 | 3788 | 1688 |
| 1469 | 3.95 0.1 % |
20-06-2024 11:15:00 Thursday |
3788.05 3792 |
3793 | 3787 | 2897 |
| 1470 | -7 -0.18 % |
20-06-2024 10:15:00 Thursday |
3796 3789 |
3802.95 | 3788.4 | 4154 |
| 1471 | -6.3 -0.17 % |
20-06-2024 09:15:00 Thursday |
3801 3794.7 |
3809.35 | 3786 | 12872 |
| 1472 | -4.4 -0.12 % |
19-06-2024 15:15:00 Wednesday |
3804.4 3800 |
3804.4 | 3797.05 | 1556 |
| 1473 | 0.45 0.01 % |
19-06-2024 14:15:00 Wednesday |
3797.55 3798 |
3816.4 | 3796.3 | 3765 |
| 1474 | -5.85 -0.15 % |
19-06-2024 13:15:00 Wednesday |
3805.7 3799.85 |
3805.7 | 3794 | 1959 |
| 1475 | -9.3 -0.24 % |
19-06-2024 12:15:00 Wednesday |
3812.05 3802.75 |
3812.05 | 3802 | 1958 |
| 1476 | 8.35 0.22 % |
19-06-2024 11:15:00 Wednesday |
3804.7 3813.05 |
3813.05 | 3798.05 | 3386 |
| 1477 | 0.1 0 % |
19-06-2024 10:15:00 Wednesday |
3801.8 3801.9 |
3816.15 | 3800 | 3407 |
| 1478 | -19.75 -0.52 % |
19-06-2024 09:15:00 Wednesday |
3821.5 3801.75 |
3832.55 | 3801 | 13172 |
| 1479 | 3.05 0.08 % |
18-06-2024 15:15:00 Tuesday |
3813.5 3816.55 |
3819 | 3812.15 | 2444 |
| 1480 | -2.5 -0.07 % |
18-06-2024 14:15:00 Tuesday |
3815.95 3813.45 |
3818 | 3810 | 5965 |
| 1481 | 7.7 0.2 % |
18-06-2024 13:15:00 Tuesday |
3808.7 3816.4 |
3820 | 3808.7 | 2236 |
| 1482 | -13.45 -0.35 % |
18-06-2024 12:15:00 Tuesday |
3822.85 3809.4 |
3823.5 | 3805.5 | 4535 |
| 1483 | -2.95 -0.08 % |
18-06-2024 11:15:00 Tuesday |
3825.6 3822.65 |
3830 | 3820.85 | 3479 |
| 1484 | 1.9 0.05 % |
18-06-2024 10:15:00 Tuesday |
3824.6 3826.5 |
3834.05 | 3820 | 4620 |
| 1485 | 2.4 0.06 % |
18-06-2024 09:15:00 Tuesday |
3822.15 3824.55 |
3842 | 3797.35 | 15811 |
| 1486 | 1.15 0.03 % |
14-06-2024 15:15:00 Friday |
3830.85 3832 |
3835 | 3829 | 2821 |
| 1487 | -2.2 -0.06 % |
14-06-2024 14:15:00 Friday |
3831.6 3829.4 |
3836.4 | 3826.45 | 24063 |
| 1488 | -7.35 -0.19 % |
14-06-2024 13:15:00 Friday |
3837.4 3830.05 |
3840.2 | 3826.9 | 16298 |
| 1489 | -9 -0.23 % |
14-06-2024 12:15:00 Friday |
3844.7 3835.7 |
3845.3 | 3832.2 | 6421 |
| 1490 | 3.3 0.09 % |
14-06-2024 11:15:00 Friday |
3839.2 3842.5 |
3844.75 | 3838.5 | 3350 |
| 1491 | -6.1 -0.16 % |
14-06-2024 10:15:00 Friday |
3846.1 3840 |
3850 | 3838.05 | 2807 |
| 1492 | -42.7 -1.1 % |
14-06-2024 09:15:00 Friday |
3885.3 3842.6 |
3887 | 3835.85 | 8993 |
| 1493 | -4.15 -0.11 % |
13-06-2024 15:15:00 Thursday |
3875.35 3871.2 |
3880 | 3870.55 | 5858 |
| 1494 | 16 0.41 % |
13-06-2024 14:15:00 Thursday |
3859.95 3875.95 |
3882.25 | 3856 | 13714 |
| 1495 | -9.6 -0.25 % |
13-06-2024 13:15:00 Thursday |
3869.55 3859.95 |
3869.55 | 3855 | 10207 |
| 1496 | -1.4 -0.04 % |
13-06-2024 12:15:00 Thursday |
3870.95 3869.55 |
3878.15 | 3866 | 7552 |
| 1497 | -12.7 -0.33 % |
13-06-2024 11:15:00 Thursday |
3883.65 3870.95 |
3884.25 | 3868 | 5656 |
| 1498 | 5.55 0.14 % |
13-06-2024 10:15:00 Thursday |
3876.8 3882.35 |
3889.95 | 3871.7 | 13660 |
| 1499 | 17.15 0.44 % |
13-06-2024 09:15:00 Thursday |
3859.25 3876.4 |
3882.25 | 3853.85 | 22697 |
| 1500 | 6.55 0.17 % |
12-06-2024 15:15:00 Wednesday |
3829.4 3835.95 |
3835.95 | 3827.2 | 2317 |
| 1501 | -15.9 -0.41 % |
12-06-2024 14:15:00 Wednesday |
3846 3830.1 |
3848.3 | 3828 | 3873 |
| 1502 | -23.3 -0.6 % |
12-06-2024 13:15:00 Wednesday |
3871.3 3848 |
3873.6 | 3843 | 3632 |
| 1503 | -2.5 -0.06 % |
12-06-2024 12:15:00 Wednesday |
3873.8 3871.3 |
3879.05 | 3864.95 | 1228 |
| 1504 | 7.25 0.19 % |
12-06-2024 11:15:00 Wednesday |
3863.55 3870.8 |
3877.2 | 3860 | 1656 |
| 1505 | -11.1 -0.29 % |
12-06-2024 10:15:00 Wednesday |
3871.2 3860.1 |
3875 | 3858.5 | 3651 |
| 1506 | -7.7 -0.2 % |
12-06-2024 09:15:00 Wednesday |
3879.65 3871.95 |
3893.3 | 3864.45 | 7186 |
| 1507 | 8.8 0.23 % |
11-06-2024 15:15:00 Tuesday |
3848.35 3857.15 |
3857.15 | 3845.35 | 1314 |
| 1508 | -12.75 -0.33 % |
11-06-2024 14:15:00 Tuesday |
3862 3849.25 |
3867 | 3846.35 | 9603 |
| 1509 | -11 -0.28 % |
11-06-2024 13:15:00 Tuesday |
3871.5 3860.5 |
3878 | 3860 | 2065 |
| 1510 | 0.7 0.02 % |
11-06-2024 12:15:00 Tuesday |
3871.55 3872.25 |
3876.95 | 3867.6 | 3258 |
| 1511 | 3.05 0.08 % |
11-06-2024 11:15:00 Tuesday |
3867.95 3871 |
3871 | 3856.75 | 3988 |
| 1512 | 7.95 0.21 % |
11-06-2024 10:15:00 Tuesday |
3860 3867.95 |
3869 | 3857.15 | 1370 |
| 1513 | -2.2 -0.06 % |
11-06-2024 09:15:00 Tuesday |
3861.95 3859.75 |
3877.2 | 3842 | 4827 |
| 1514 | -3.2 -0.08 % |
10-06-2024 15:15:00 Monday |
3860 3856.8 |
3862.75 | 3851 | 2221 |
| 1515 | -5.3 -0.14 % |
10-06-2024 14:15:00 Monday |
3864 3858.7 |
3866.1 | 3853.25 | 3111 |
| 1516 | 3.55 0.09 % |
10-06-2024 13:15:00 Monday |
3860.5 3864.05 |
3870.95 | 3859.65 | 6996 |
| 1517 | 0 0 % |
10-06-2024 12:15:00 Monday |
3860.7 3860.7 |
3867 | 3859.65 | 2473 |
| 1518 | -8.45 -0.22 % |
10-06-2024 11:15:00 Monday |
3866.95 3858.5 |
3871.8 | 3858 | 3364 |
| 1519 | 8.6 0.22 % |
10-06-2024 10:15:00 Monday |
3856.4 3865 |
3866.55 | 3852.7 | 5618 |
| 1520 | -51.15 -1.31 % |
10-06-2024 09:15:00 Monday |
3904.95 3853.8 |
3904.95 | 3842 | 12742 |
| 1521 | -12.5 -0.32 % |
07-06-2024 15:15:00 Friday |
3897.5 3885 |
3899.95 | 3881 | 65027 |
| 1522 | 2.65 0.07 % |
07-06-2024 14:15:00 Friday |
3895.95 3898.6 |
3907.75 | 3880.65 | 131100 |
| 1523 | -3.6 -0.09 % |
07-06-2024 13:15:00 Friday |
3899.8 3896.2 |
3909.9 | 3891.75 | 74691 |
| 1524 | -4 -0.1 % |
07-06-2024 12:15:00 Friday |
3903.9 3899.9 |
3909.7 | 3890.6 | 25376 |
| 1525 | 7.5 0.19 % |
07-06-2024 11:15:00 Friday |
3896.6 3904.1 |
3915 | 3880.05 | 39677 |
| 1526 | 0.85 0.02 % |
07-06-2024 10:15:00 Friday |
3894.55 3895.4 |
3897.75 | 3874.75 | 22999 |
| 1527 | 57.9 1.51 % |
07-06-2024 09:15:00 Friday |
3835 3892.9 |
3903.65 | 3835 | 70358 |
| 1528 | 7 0.18 % |
06-06-2024 15:15:00 Thursday |
3828 3835 |
3839 | 3826.65 | 7071 |
| 1529 | 12.9 0.34 % |
06-06-2024 14:15:00 Thursday |
3815.1 3828 |
3832.65 | 3797.45 | 18977 |
| 1530 | 21.55 0.57 % |
06-06-2024 13:15:00 Thursday |
3793.55 3815.1 |
3818 | 3790 | 22560 |
| 1531 | 46.55 1.24 % |
06-06-2024 12:15:00 Thursday |
3748.45 3795 |
3797 | 3746 | 11192 |
| 1532 | -21.55 -0.57 % |
06-06-2024 11:15:00 Thursday |
3770.5 3748.95 |
3774 | 3742 | 8554 |
| 1533 | 11.25 0.3 % |
06-06-2024 10:15:00 Thursday |
3759.7 3770.95 |
3771.95 | 3753 | 8288 |
| 1534 | -15 -0.4 % |
06-06-2024 09:15:00 Thursday |
3776 3761 |
3788 | 3753.6 | 24620 |
| 1535 | 10.6 0.28 % |
05-06-2024 15:15:00 Wednesday |
3743 3753.6 |
3762.15 | 3740 | 4558 |
| 1536 | 0.1 0 % |
05-06-2024 14:15:00 Wednesday |
3743.4 3743.5 |
3759.95 | 3739 | 13341 |
| 1537 | -17.8 -0.47 % |
05-06-2024 13:15:00 Wednesday |
3757.8 3740 |
3763.3 | 3740 | 13847 |
| 1538 | -8.15 -0.22 % |
05-06-2024 12:15:00 Wednesday |
3767.75 3759.6 |
3772.6 | 3755 | 7226 |
| 1539 | -9.65 -0.26 % |
05-06-2024 11:15:00 Wednesday |
3775.45 3765.8 |
3775.45 | 3748 | 10021 |
| 1540 | 23 0.61 % |
05-06-2024 10:15:00 Wednesday |
3752 3775 |
3782.8 | 3739.1 | 26028 |
| 1541 | 37 1 % |
05-06-2024 09:15:00 Wednesday |
3715 3752 |
3759.65 | 3700 | 29142 |
| 1542 | 2.6 0.07 % |
04-06-2024 15:15:00 Tuesday |
3727.4 3730 |
3730 | 3716.15 | 6849 |
| 1543 | 25.75 0.7 % |
04-06-2024 14:15:00 Tuesday |
3703.6 3729.35 |
3736.55 | 3677 | 19480 |
| 1544 | 9.8 0.27 % |
04-06-2024 13:15:00 Tuesday |
3695.15 3704.95 |
3727.3 | 3682.7 | 20182 |
| 1545 | 43.7 1.2 % |
04-06-2024 12:15:00 Tuesday |
3650.8 3694.5 |
3717.45 | 3593.3 | 47071 |
| 1546 | -36.15 -0.98 % |
04-06-2024 11:15:00 Tuesday |
3685.85 3649.7 |
3722 | 3631 | 34553 |
| 1547 | -21.45 -0.58 % |
04-06-2024 10:15:00 Tuesday |
3711.4 3689.95 |
3715.95 | 3657.15 | 20859 |
| 1548 | -7.4 -0.2 % |
04-06-2024 09:15:00 Tuesday |
3719.95 3712.55 |
3743.85 | 3650.85 | 47793 |
| 1549 | 5.35 0.14 % |
03-06-2024 15:15:00 Monday |
3703.65 3709 |
3714.35 | 3700.05 | 10590 |
| 1550 | -1 -0.03 % |
03-06-2024 14:15:00 Monday |
3703.1 3702.1 |
3707 | 3697.85 | 4935 |
| 1551 | -5.85 -0.16 % |
03-06-2024 13:15:00 Monday |
3707.8 3701.95 |
3711.15 | 3698 | 3664 |
| 1552 | 2.65 0.07 % |
03-06-2024 12:15:00 Monday |
3707.3 3709.95 |
3713.15 | 3705 | 2781 |
| 1553 | -1.2 -0.03 % |
03-06-2024 11:15:00 Monday |
3709.15 3707.95 |
3711.95 | 3697.25 | 5048 |
| 1554 | 0 0 % |
03-06-2024 10:15:00 Monday |
3710 3710 |
3715.25 | 3696.1 | 7545 |
| 1555 | -64.9 -1.72 % |
03-06-2024 09:15:00 Monday |
3774.9 3710 |
3774.9 | 3707.1 | 16206 |
| 1556 | 21.95 0.6 % |
31-05-2024 15:15:00 Friday |
3672.05 3694 |
3694 | 3667.5 | 56345 |
| 1557 | -28.25 -0.76 % |
31-05-2024 14:15:00 Friday |
3700.3 3672.05 |
3700.3 | 3655 | 132818 |
| 1558 | 0.6 0.02 % |
31-05-2024 13:15:00 Friday |
3700.25 3700.85 |
3705.7 | 3692 | 25193 |
| 1559 | -3.35 -0.09 % |
31-05-2024 12:15:00 Friday |
3705 3701.65 |
3714.6 | 3694.15 | 53089 |
| 1560 | -14 -0.38 % |
31-05-2024 11:15:00 Friday |
3720 3706 |
3723 | 3700 | 30941 |
| 1561 | 15.75 0.43 % |
31-05-2024 10:15:00 Friday |
3702.85 3718.6 |
3721.25 | 3693.85 | 16980 |
| 1562 | -46.05 -1.23 % |
31-05-2024 09:15:00 Friday |
3749.5 3703.45 |
3749.5 | 3698.05 | 35119 |
| 1563 | 4.9 0.13 % |
30-05-2024 15:15:00 Thursday |
3735.1 3740 |
3744 | 3725.1 | 7471 |
| 1564 | -5.5 -0.15 % |
30-05-2024 14:15:00 Thursday |
3740 3734.5 |
3745.45 | 3717 | 29764 |
| 1565 | -14.8 -0.39 % |
30-05-2024 13:15:00 Thursday |
3755 3740.2 |
3756 | 3728.15 | 52569 |
| 1566 | -8.45 -0.22 % |
30-05-2024 12:15:00 Thursday |
3764.25 3755.8 |
3766 | 3751 | 29605 |
| 1567 | 5.35 0.14 % |
30-05-2024 11:15:00 Thursday |
3759.15 3764.5 |
3767.65 | 3755 | 9789 |
| 1568 | -4.6 -0.12 % |
30-05-2024 10:15:00 Thursday |
3763.75 3759.15 |
3765.5 | 3755.05 | 14418 |
| 1569 | -18 -0.48 % |
30-05-2024 09:15:00 Thursday |
3781 3763 |
3794.7 | 3760.2 | 25475 |
| 1570 | -0.05 0 % |
29-05-2024 15:15:00 Wednesday |
3803.05 3803 |
3805.95 | 3800.55 | 8561 |
| 1571 | -13.55 -0.35 % |
29-05-2024 14:15:00 Wednesday |
3818.65 3805.1 |
3820.7 | 3801.6 | 37407 |
| 1572 | -2.9 -0.08 % |
29-05-2024 13:15:00 Wednesday |
3822.7 3819.8 |
3829.3 | 3815 | 5992 |
| 1573 | -3.35 -0.09 % |
29-05-2024 12:15:00 Wednesday |
3826.1 3822.75 |
3831.25 | 3819 | 11357 |
| 1574 | 8 0.21 % |
29-05-2024 11:15:00 Wednesday |
3818.1 3826.1 |
3826.1 | 3814 | 4499 |
| 1575 | -3.2 -0.08 % |
29-05-2024 10:15:00 Wednesday |
3821.1 3817.9 |
3826.75 | 3812.1 | 11624 |
| 1576 | -18.5 -0.48 % |
29-05-2024 09:15:00 Wednesday |
3842 3823.5 |
3844.25 | 3821 | 13755 |
| 1577 | -5.4 -0.14 % |
28-05-2024 15:15:00 Tuesday |
3840.4 3835 |
3842.5 | 3831.55 | 3023 |
| 1578 | -4.75 -0.12 % |
28-05-2024 14:15:00 Tuesday |
3847.25 3842.5 |
3855 | 3840 | 3785 |
| 1579 | -9.1 -0.24 % |
28-05-2024 13:15:00 Tuesday |
3856.55 3847.45 |
3860.7 | 3845.55 | 2112 |
| 1580 | -10.75 -0.28 % |
28-05-2024 12:15:00 Tuesday |
3866 3855.25 |
3868.2 | 3855 | 3812 |
| 1581 | 2.75 0.07 % |
28-05-2024 11:15:00 Tuesday |
3865.25 3868 |
3870 | 3862.75 | 2124 |
| 1582 | 14.3 0.37 % |
28-05-2024 10:15:00 Tuesday |
3850.95 3865.25 |
3868 | 3848.1 | 3584 |
| 1583 | -33 -0.85 % |
28-05-2024 09:15:00 Tuesday |
3883.95 3850.95 |
3883.95 | 3835 | 7059 |
| 1584 | 4.5 0.12 % |
27-05-2024 15:15:00 Monday |
3845 3849.5 |
3849.5 | 3840.55 | 4396 |
| 1585 | -20.85 -0.54 % |
27-05-2024 14:15:00 Monday |
3866.1 3845.25 |
3868.05 | 3841.5 | 15402 |
| 1586 | -18.2 -0.47 % |
27-05-2024 13:15:00 Monday |
3886.2 3868 |
3890 | 3866 | 7190 |
| 1587 | -4.35 -0.11 % |
27-05-2024 12:15:00 Monday |
3890.6 3886.25 |
3896.9 | 3881.4 | 6840 |
| 1588 | -5.45 -0.14 % |
27-05-2024 11:15:00 Monday |
3896.1 3890.65 |
3907 | 3874.05 | 13811 |
| 1589 | 1.55 0.04 % |
27-05-2024 10:15:00 Monday |
3896 3897.55 |
3904 | 3892.3 | 17591 |
| 1590 | 44.3 1.15 % |
27-05-2024 09:15:00 Monday |
3852.65 3896.95 |
3900 | 3848.4 | 33283 |
| 1591 | 1.15 0.03 % |
24-05-2024 15:15:00 Friday |
3848.85 3850 |
3852 | 3842.45 | 12064 |
| 1592 | -0.15 0 % |
24-05-2024 14:15:00 Friday |
3848.4 3848.25 |
3858.55 | 3846 | 61822 |
| 1593 | -9.15 -0.24 % |
24-05-2024 13:15:00 Friday |
3860 3850.85 |
3862.95 | 3845.35 | 40992 |
| 1594 | 2 0.05 % |
24-05-2024 12:15:00 Friday |
3857 3859 |
3866.5 | 3854.05 | 14897 |
| 1595 | -5.15 -0.13 % |
24-05-2024 11:15:00 Friday |
3861.15 3856 |
3862.25 | 3854.5 | 5044 |
| 1596 | 7.15 0.19 % |
24-05-2024 10:15:00 Friday |
3854 3861.15 |
3864.55 | 3852 | 7758 |
| 1597 | -15.15 -0.39 % |
24-05-2024 09:15:00 Friday |
3870.15 3855 |
3885 | 3852.2 | 20890 |
| 1598 | -5.15 -0.13 % |
23-05-2024 15:15:00 Thursday |
3898.95 3893.8 |
3904.75 | 3890.5 | 4738 |
| 1599 | 25.8 0.67 % |
23-05-2024 14:15:00 Thursday |
3872.65 3898.45 |
3899 | 3869.45 | 9873 |
| 1600 | 5.5 0.14 % |
23-05-2024 13:15:00 Thursday |
3870 3875.5 |
3879 | 3865.1 | 2727 |
| 1601 | -1.75 -0.05 % |
23-05-2024 12:15:00 Thursday |
3871.75 3870 |
3877.05 | 3868 | 2256 |
| 1602 | 6 0.16 % |
23-05-2024 11:15:00 Thursday |
3866 3872 |
3874 | 3861.35 | 2252 |
| 1603 | 20.8 0.54 % |
23-05-2024 10:15:00 Thursday |
3845.15 3865.95 |
3869 | 3843.65 | 4128 |
| 1604 | 12.2 0.32 % |
23-05-2024 09:15:00 Thursday |
3835.8 3848 |
3858.2 | 3827.7 | 13127 |
| 1605 | 0.9 0.02 % |
22-05-2024 15:15:00 Wednesday |
3831.1 3832 |
3833.95 | 3829.2 | 7258 |
| 1606 | -1.95 -0.05 % |
22-05-2024 14:15:00 Wednesday |
3833.05 3831.1 |
3837 | 3831 | 10970 |
| 1607 | -0.85 -0.02 % |
22-05-2024 13:15:00 Wednesday |
3833.95 3833.1 |
3840 | 3831 | 6403 |
| 1608 | 5.05 0.13 % |
22-05-2024 12:15:00 Wednesday |
3829.55 3834.6 |
3836 | 3825 | 6527 |
| 1609 | 2.25 0.06 % |
22-05-2024 11:15:00 Wednesday |
3827.3 3829.55 |
3838.85 | 3825.6 | 12031 |
| 1610 | 8.85 0.23 % |
22-05-2024 10:15:00 Wednesday |
3820.8 3829.65 |
3833.65 | 3816 | 19234 |
| 1611 | -19.2 -0.5 % |
22-05-2024 09:15:00 Wednesday |
3840 3820.8 |
3841.45 | 3817 | 25627 |
| 1612 | 6 0.16 % |
21-05-2024 15:15:00 Tuesday |
3819 3825 |
3826.6 | 3818 | 17148 |
| 1613 | -0.4 -0.01 % |
21-05-2024 14:15:00 Tuesday |
3819.95 3819.55 |
3823 | 3812.75 | 28679 |
| 1614 | -1.3 -0.03 % |
21-05-2024 13:15:00 Tuesday |
3819.4 3818.1 |
3826.55 | 3816 | 8267 |
| 1615 | 0.95 0.02 % |
21-05-2024 12:15:00 Tuesday |
3817.7 3818.65 |
3822.9 | 3812.7 | 18707 |
| 1616 | -5.55 -0.15 % |
21-05-2024 11:15:00 Tuesday |
3820.7 3815.15 |
3820.8 | 3813.8 | 3826 |
| 1617 | 4.1 0.11 % |
21-05-2024 10:15:00 Tuesday |
3815.1 3819.2 |
3821.9 | 3810.1 | 3624 |
| 1618 | -29.3 -0.76 % |
21-05-2024 09:15:00 Tuesday |
3844.95 3815.65 |
3844.95 | 3810.65 | 9284 |
| 1619 | 9.4 0.24 % |
18-05-2024 12:15:00 Saturday |
3848.6 3858 |
3858.9 | 3847.1 | 702 |
| 1620 | 1 0.03 % |
18-05-2024 11:15:00 Saturday |
3849.95 3850.95 |
3851.35 | 3842.3 | -1188 |
| 1621 | 6.8 0.18 % |
18-05-2024 09:15:00 Saturday |
3843.15 3849.95 |
3855 | 3840 | 2151 |
| 1622 | 7.1 0.19 % |
17-05-2024 15:15:00 Friday |
3832.9 3840 |
3840 | 3829.7 | 10450 |
| 1623 | -15.3 -0.4 % |
17-05-2024 14:15:00 Friday |
3848.2 3832.9 |
3850.05 | 3830 | 59391 |
| 1624 | -23.05 -0.6 % |
17-05-2024 13:15:00 Friday |
3871.25 3848.2 |
3871.25 | 3846.4 | 33910 |
| 1625 | -3.75 -0.1 % |
17-05-2024 12:15:00 Friday |
3875 3871.25 |
3877 | 3866.05 | 15259 |
| 1626 | -11 -0.28 % |
17-05-2024 11:15:00 Friday |
3886.05 3875.05 |
3886.05 | 3872 | 55853 |
| 1627 | 14 0.36 % |
17-05-2024 10:15:00 Friday |
3871.6 3885.6 |
3891.6 | 3867 | 26710 |
| 1628 | -43.45 -1.11 % |
17-05-2024 09:15:00 Friday |
3915.05 3871.6 |
3920 | 3868.05 | 21494 |
| 1629 | -5 -0.13 % |
16-05-2024 15:15:00 Thursday |
3901 3896 |
3905.8 | 3896 | 2132 |
| 1630 | 47.7 1.24 % |
16-05-2024 14:15:00 Thursday |
3854 3901.7 |
3904.8 | 3852.4 | 7286 |
| 1631 | 2.6 0.07 % |
16-05-2024 13:15:00 Thursday |
3850.4 3853 |
3868.5 | 3844.5 | 2105 |
| 1632 | -44.05 -1.13 % |
16-05-2024 12:15:00 Thursday |
3896.6 3852.55 |
3898 | 3847.4 | 4961 |
| 1633 | 13.85 0.36 % |
16-05-2024 11:15:00 Thursday |
3882.45 3896.3 |
3896.3 | 3873.45 | 2023 |
| 1634 | -2.55 -0.07 % |
16-05-2024 10:15:00 Thursday |
3887.3 3884.75 |
3888.65 | 3870.1 | 4448 |
| 1635 | -3.35 -0.09 % |
16-05-2024 09:15:00 Thursday |
3888.75 3885.4 |
3910 | 3881.9 | 10133 |
| 1636 | 5.3 0.14 % |
15-05-2024 15:15:00 Wednesday |
3879 3884.3 |
3884.9 | 3875.15 | 4426 |
| 1637 | -13.7 -0.35 % |
15-05-2024 14:15:00 Wednesday |
3893.45 3879.75 |
3896.95 | 3878 | 7357 |
| 1638 | -1.6 -0.04 % |
15-05-2024 13:15:00 Wednesday |
3895.05 3893.45 |
3900.9 | 3886 | 3748 |
| 1639 | -1.75 -0.04 % |
15-05-2024 12:15:00 Wednesday |
3897.35 3895.6 |
3905 | 3891.35 | 13881 |
| 1640 | 3.95 0.1 % |
15-05-2024 11:15:00 Wednesday |
3893.45 3897.4 |
3900 | 3881.8 | 14471 |
| 1641 | 8.05 0.21 % |
15-05-2024 10:15:00 Wednesday |
3884.25 3892.3 |
3898 | 3875.05 | 12045 |
| 1642 | -17.65 -0.45 % |
15-05-2024 09:15:00 Wednesday |
3901.95 3884.3 |
3930.2 | 3882 | 14492 |
| 1643 | 1.25 0.03 % |
14-05-2024 15:15:00 Tuesday |
3904.75 3906 |
3908.2 | 3896.75 | 1519 |
| 1644 | -23.05 -0.59 % |
14-05-2024 14:15:00 Tuesday |
3928 3904.95 |
3929.45 | 3893.8 | 2773 |
| 1645 | 8.15 0.21 % |
14-05-2024 13:15:00 Tuesday |
3921.9 3930.05 |
3934.25 | 3916.95 | 2138 |
| 1646 | 10.1 0.26 % |
14-05-2024 12:15:00 Tuesday |
3914.2 3924.3 |
3924.9 | 3910.55 | 1962 |
| 1647 | -3 -0.08 % |
14-05-2024 11:15:00 Tuesday |
3919.2 3916.2 |
3922.75 | 3908.6 | 2158 |
| 1648 | 10.5 0.27 % |
14-05-2024 10:15:00 Tuesday |
3907.05 3917.55 |
3917.9 | 3899 | 2646 |
| 1649 | -17.15 -0.44 % |
14-05-2024 09:15:00 Tuesday |
3926.15 3909 |
3945.2 | 3905 | 5664 |
| 1650 | -6.85 -0.17 % |
13-05-2024 15:15:00 Monday |
3946.85 3940 |
3955 | 3940 | 5311 |
| 1651 | 5.5 0.14 % |
13-05-2024 14:15:00 Monday |
3939.9 3945.4 |
3948.95 | 3933.6 | 10019 |
| 1652 | 3.35 0.09 % |
13-05-2024 13:15:00 Monday |
3936.55 3939.9 |
3940.25 | 3924.25 | 5693 |
| 1653 | 20.2 0.52 % |
13-05-2024 12:15:00 Monday |
3916.75 3936.95 |
3937 | 3910.95 | 5295 |
| 1654 | 2.85 0.07 % |
13-05-2024 11:15:00 Monday |
3913 3915.85 |
3928.9 | 3905.75 | 9947 |
| 1655 | 4.85 0.12 % |
13-05-2024 10:15:00 Monday |
3907.75 3912.6 |
3918 | 3894.75 | 9549 |
| 1656 | 17.75 0.46 % |
13-05-2024 09:15:00 Monday |
3888 3905.75 |
3911.55 | 3869.65 | 21809 |
| 1657 | 0.85 0.02 % |
10-05-2024 15:15:00 Friday |
3892.85 3893.7 |
3896 | 3888.85 | 2583 |
| 1658 | -1.95 -0.05 % |
10-05-2024 14:15:00 Friday |
3893 3891.05 |
3904.2 | 3884.65 | 82379 |
| 1659 | -17.35 -0.44 % |
10-05-2024 13:15:00 Friday |
3907.9 3890.55 |
3907.9 | 3886 | 3939 |
| 1660 | 9.55 0.24 % |
10-05-2024 12:15:00 Friday |
3899.75 3909.3 |
3916.75 | 3898 | 3130 |
| 1661 | -26.05 -0.66 % |
10-05-2024 11:15:00 Friday |
3923 3896.95 |
3924.15 | 3892.75 | 7166 |
| 1662 | -30.3 -0.77 % |
10-05-2024 10:15:00 Friday |
3956.75 3926.45 |
3956.75 | 3918.1 | 6656 |
| 1663 | -7.6 -0.19 % |
10-05-2024 09:15:00 Friday |
3965 3957.4 |
3973.35 | 3921.45 | 13890 |
| 1664 | 0.4 0.01 % |
09-05-2024 15:15:00 Thursday |
3954 3954.4 |
3966.7 | 3949.55 | 1575 |
| 1665 | 4.35 0.11 % |
09-05-2024 14:15:00 Thursday |
3952.1 3956.45 |
3969.8 | 3950 | 3508 |
| 1666 | 0.35 0.01 % |
09-05-2024 13:15:00 Thursday |
3949.2 3949.55 |
3956 | 3941.8 | 1607 |
| 1667 | -8.7 -0.22 % |
09-05-2024 12:15:00 Thursday |
3960.85 3952.15 |
3965 | 3934.05 | 3218 |
| 1668 | 32.65 0.83 % |
09-05-2024 11:15:00 Thursday |
3928.9 3961.55 |
3962.55 | 3928.4 | 2954 |
| 1669 | 9.7 0.25 % |
09-05-2024 10:15:00 Thursday |
3918.45 3928.15 |
3934.7 | 3911.05 | 4561 |
| 1670 | -43.7 -1.1 % |
09-05-2024 09:15:00 Thursday |
3959.35 3915.65 |
3970 | 3914 | 6914 |
| 1671 | -17.8 -0.45 % |
08-05-2024 15:15:00 Wednesday |
3976.7 3958.9 |
3979.65 | 3958.9 | 2080 |
| 1672 | 24.6 0.62 % |
08-05-2024 14:15:00 Wednesday |
3954.55 3979.15 |
3980 | 3950.8 | 2992 |
| 1673 | -14.85 -0.37 % |
08-05-2024 13:15:00 Wednesday |
3969.4 3954.55 |
3971.05 | 3949 | 3378 |
| 1674 | -13.25 -0.33 % |
08-05-2024 12:15:00 Wednesday |
3979.35 3966.1 |
3980.15 | 3965.95 | 2740 |
| 1675 | 5.1 0.13 % |
08-05-2024 11:15:00 Wednesday |
3974.6 3979.7 |
3982.7 | 3974.25 | 2922 |
| 1676 | -6.7 -0.17 % |
08-05-2024 10:15:00 Wednesday |
3981.6 3974.9 |
3982 | 3968.85 | 2105 |
| 1677 | 28.7 0.73 % |
08-05-2024 09:15:00 Wednesday |
3951.55 3980.25 |
3984 | 3940.05 | 8648 |
| 1678 | -6.2 -0.16 % |
07-05-2024 15:15:00 Tuesday |
3980.25 3974.05 |
3982 | 3974.05 | 9349 |
| 1679 | -0.05 0 % |
07-05-2024 14:15:00 Tuesday |
3979.35 3979.3 |
3988.3 | 3964.1 | 8509 |
| 1680 | 47.5 1.21 % |
07-05-2024 13:15:00 Tuesday |
3931.5 3979 |
3979.85 | 3931.5 | 9043 |
| 1681 | 0.95 0.02 % |
07-05-2024 12:15:00 Tuesday |
3930.05 3931 |
3936.75 | 3923.55 | 20916 |
| 1682 | -1.4 -0.04 % |
07-05-2024 11:15:00 Tuesday |
3931.7 3930.3 |
3935.45 | 3919.4 | 3385 |
| 1683 | 10.1 0.26 % |
07-05-2024 10:15:00 Tuesday |
3921.75 3931.85 |
3939 | 3912.7 | 5877 |
| 1684 | -3.8 -0.1 % |
07-05-2024 09:15:00 Tuesday |
3925.85 3922.05 |
3945.7 | 3918.75 | 11177 |
| 1685 | 0.15 0 % |
06-05-2024 15:15:00 Monday |
3920.85 3921 |
3925.9 | 3915 | 4335 |
| 1686 | -4.4 -0.11 % |
06-05-2024 14:15:00 Monday |
3926.9 3922.5 |
3939.1 | 3913.75 | 3744 |
| 1687 | 5.9 0.15 % |
06-05-2024 13:15:00 Monday |
3921 3926.9 |
3939 | 3919.35 | 5666 |
| 1688 | -5.65 -0.14 % |
06-05-2024 12:15:00 Monday |
3926.05 3920.4 |
3928 | 3911.7 | 4490 |
| 1689 | 16.8 0.43 % |
06-05-2024 11:15:00 Monday |
3911.15 3927.95 |
3929.35 | 3909.5 | 2950 |
| 1690 | -6.45 -0.16 % |
06-05-2024 10:15:00 Monday |
3920.95 3914.5 |
3936.3 | 3909.15 | 8284 |
| 1691 | 60.05 1.56 % |
06-05-2024 09:15:00 Monday |
3859.95 3920 |
3933.8 | 3855 | 23198 |
| 1692 | -11 -0.29 % |
03-05-2024 15:15:00 Friday |
3849 3838 |
3852 | 3830 | 4555 |
| 1693 | 28.35 0.74 % |
03-05-2024 14:15:00 Friday |
3820.55 3848.9 |
3849 | 3819.55 | 34701 |
| 1694 | 4.35 0.11 % |
03-05-2024 13:15:00 Friday |
3818 3822.35 |
3827.55 | 3810.7 | 8844 |
| 1695 | 11.85 0.31 % |
03-05-2024 12:15:00 Friday |
3805.7 3817.55 |
3818.6 | 3798.05 | 29073 |
| 1696 | -37.2 -0.97 % |
03-05-2024 11:15:00 Friday |
3840.95 3803.75 |
3843.85 | 3802 | 31962 |
| 1697 | -24.4 -0.63 % |
03-05-2024 10:15:00 Friday |
3866.7 3842.3 |
3868.95 | 3840.3 | 15726 |
| 1698 | -14.55 -0.37 % |
03-05-2024 09:15:00 Friday |
3881.65 3867.1 |
3893.3 | 3863.05 | 23862 |
| 1699 | -0.55 -0.01 % |
02-05-2024 15:15:00 Thursday |
3863.9 3863.35 |
3868.1 | 3860.05 | 4497 |
| 1700 | 1.3 0.03 % |
02-05-2024 14:15:00 Thursday |
3863.45 3864.75 |
3869.95 | 3856 | 8176 |
| 1701 | 3 0.08 % |
02-05-2024 13:15:00 Thursday |
3858.3 3861.3 |
3870.2 | 3858 | 9345 |
| 1702 | -4 -0.1 % |
02-05-2024 12:15:00 Thursday |
3862.1 3858.1 |
3864.95 | 3857.25 | 5977 |
| 1703 | 13 0.34 % |
02-05-2024 11:15:00 Thursday |
3848.95 3861.95 |
3862.8 | 3842.5 | 16536 |
| 1704 | 3.65 0.09 % |
02-05-2024 10:15:00 Thursday |
3845.3 3848.95 |
3855 | 3840.15 | 10153 |
| 1705 | 47.35 1.25 % |
02-05-2024 09:15:00 Thursday |
3800 3847.35 |
3848.05 | 3782.5 | 19840 |
| 1706 | 6.2 0.16 % |
30-04-2024 15:15:00 Tuesday |
3817.8 3824 |
3826 | 3810 | 7295 |
| 1707 | -37.6 -0.98 % |
30-04-2024 14:15:00 Tuesday |
3855 3817.4 |
3859.25 | 3814 | 38034 |
| 1708 | -0.8 -0.02 % |
30-04-2024 13:15:00 Tuesday |
3855.8 3855 |
3863.4 | 3852.7 | 6281 |
| 1709 | -4.35 -0.11 % |
30-04-2024 12:15:00 Tuesday |
3860.15 3855.8 |
3867.15 | 3855 | 18337 |
| 1710 | 6.1 0.16 % |
30-04-2024 11:15:00 Tuesday |
3855.9 3862 |
3864.15 | 3843.55 | 6363 |
| 1711 | -6.6 -0.17 % |
30-04-2024 10:15:00 Tuesday |
3862.45 3855.85 |
3868.65 | 3853.2 | 8485 |
| 1712 | -8.15 -0.21 % |
30-04-2024 09:15:00 Tuesday |
3870.6 3862.45 |
3880 | 3855.65 | 13682 |
| 1713 | -4.45 -0.11 % |
29-04-2024 15:15:00 Monday |
3870.7 3866.25 |
3873 | 3861.55 | 1022 |
| 1714 | 6.95 0.18 % |
29-04-2024 14:15:00 Monday |
3865.05 3872 |
3875.85 | 3858.5 | 4066 |
| 1715 | -1 -0.03 % |
29-04-2024 13:15:00 Monday |
3867.75 3866.75 |
3877.7 | 3865.7 | 2820 |
| 1716 | 9.15 0.24 % |
29-04-2024 12:15:00 Monday |
3857.85 3867 |
3875.75 | 3855.2 | 2919 |
| 1717 | -0.4 -0.01 % |
29-04-2024 11:15:00 Monday |
3857.55 3857.15 |
3859.9 | 3848.05 | 2383 |
| 1718 | 13.1 0.34 % |
29-04-2024 10:15:00 Monday |
3845 3858.1 |
3859.85 | 3842.45 | 1876 |
| 1719 | 19.4 0.51 % |
29-04-2024 09:15:00 Monday |
3825.6 3845 |
3861 | 3820 | 6957 |
| 1720 | 12 0.31 % |
26-04-2024 15:15:00 Friday |
3813 3825 |
3841.55 | 3811.8 | 4673 |
| 1721 | -24.7 -0.64 % |
26-04-2024 14:15:00 Friday |
3837.2 3812.5 |
3838.55 | 3802 | 45952 |
| 1722 | -7.7 -0.2 % |
26-04-2024 13:15:00 Friday |
3845 3837.3 |
3846.75 | 3827.25 | 41686 |
| 1723 | -3 -0.08 % |
26-04-2024 12:15:00 Friday |
3849.15 3846.15 |
3854 | 3841.05 | 5610 |
| 1724 | -7.15 -0.19 % |
26-04-2024 11:15:00 Friday |
3857.55 3850.4 |
3863.25 | 3849 | 2482 |
| 1725 | -2.2 -0.06 % |
26-04-2024 10:15:00 Friday |
3858.65 3856.45 |
3865 | 3852.35 | 2767 |
| 1726 | -1.4 -0.04 % |
26-04-2024 09:15:00 Friday |
3859.65 3858.25 |
3875.85 | 3854.1 | 10704 |
| 1727 | 0.1 0 % |
25-04-2024 15:15:00 Thursday |
3850.9 3851 |
3856.15 | 3845 | 3781 |
| 1728 | -9.45 -0.24 % |
25-04-2024 14:15:00 Thursday |
3860.4 3850.95 |
3868.8 | 3850.45 | 8150 |
| 1729 | 8 0.21 % |
25-04-2024 13:15:00 Thursday |
3851.5 3859.5 |
3872 | 3837.15 | 15610 |
| 1730 | -2 -0.05 % |
25-04-2024 12:15:00 Thursday |
3855 3853 |
3859.55 | 3845.05 | 23195 |
| 1731 | 8.65 0.22 % |
25-04-2024 11:15:00 Thursday |
3846.8 3855.45 |
3857.1 | 3836.25 | 5738 |
| 1732 | -15.35 -0.4 % |
25-04-2024 10:15:00 Thursday |
3863.35 3848 |
3868 | 3828.5 | 8740 |
| 1733 | 49 1.28 % |
25-04-2024 09:15:00 Thursday |
3814.2 3863.2 |
3863.8 | 3807.8 | 20478 |
| 1734 | 2.35 0.06 % |
24-04-2024 15:15:00 Wednesday |
3830.3 3832.65 |
3835.5 | 3828.15 | 3028 |
| 1735 | -12.8 -0.33 % |
24-04-2024 14:15:00 Wednesday |
3845 3832.2 |
3845.6 | 3824.4 | 5186 |
| 1736 | -11.7 -0.3 % |
24-04-2024 13:15:00 Wednesday |
3858.3 3846.6 |
3860 | 3845 | 2157 |
| 1737 | -10.55 -0.27 % |
24-04-2024 12:15:00 Wednesday |
3865.65 3855.1 |
3865.65 | 3848 | 16317 |
| 1738 | -3.7 -0.1 % |
24-04-2024 11:15:00 Wednesday |
3867.2 3863.5 |
3871.3 | 3857.4 | 3446 |
| 1739 | -12.05 -0.31 % |
24-04-2024 10:15:00 Wednesday |
3881.5 3869.45 |
3886.65 | 3868.5 | 2984 |
| 1740 | -8.65 -0.22 % |
24-04-2024 09:15:00 Wednesday |
3890 3881.35 |
3896 | 3874.7 | 5109 |
| 1741 | 1.3 0.03 % |
23-04-2024 15:15:00 Tuesday |
3875.25 3876.55 |
3879.4 | 3865.2 | 10242 |
| 1742 | -3 -0.08 % |
23-04-2024 14:15:00 Tuesday |
3878.25 3875.25 |
3881 | 3873.65 | 15213 |
| 1743 | -3.5 -0.09 % |
23-04-2024 13:15:00 Tuesday |
3879.35 3875.85 |
3882.35 | 3871.15 | 9304 |
| 1744 | -8.5 -0.22 % |
23-04-2024 12:15:00 Tuesday |
3889.05 3880.55 |
3894.9 | 3877.35 | 5023 |
| 1745 | 11.2 0.29 % |
23-04-2024 11:15:00 Tuesday |
3880.3 3891.5 |
3891.9 | 3880 | 5429 |
| 1746 | 8.9 0.23 % |
23-04-2024 10:15:00 Tuesday |
3873.1 3882 |
3887.35 | 3870.1 | 4655 |
| 1747 | -6.85 -0.18 % |
23-04-2024 09:15:00 Tuesday |
3880 3873.15 |
3889.95 | 3861.4 | 11442 |
| 1748 | 10.7 0.28 % |
22-04-2024 15:15:00 Monday |
3864.3 3875 |
3879.35 | 3859.8 | 4040 |
| 1749 | 23.45 0.61 % |
22-04-2024 14:15:00 Monday |
3840.95 3864.4 |
3864.4 | 3840 | 6097 |
| 1750 | 0.9 0.02 % |
22-04-2024 13:15:00 Monday |
3839.6 3840.5 |
3847.15 | 3833.8 | 4700 |
| 1751 | -1.6 -0.04 % |
22-04-2024 12:15:00 Monday |
3841.2 3839.6 |
3845.8 | 3830 | 3893 |
| 1752 | -0.35 -0.01 % |
22-04-2024 11:15:00 Monday |
3842.35 3842 |
3847.25 | 3836.25 | 3873 |
| 1753 | 7.6 0.2 % |
22-04-2024 10:15:00 Monday |
3835.8 3843.4 |
3847.05 | 3825 | 9728 |
| 1754 | 7.2 0.19 % |
22-04-2024 09:15:00 Monday |
3828.6 3835.8 |
3841 | 3815.5 | 19315 |
| 1755 | 2.6 0.07 % |
19-04-2024 15:15:00 Friday |
3823.45 3826.05 |
3828 | 3814.45 | 5687 |
| 1756 | -15.85 -0.41 % |
19-04-2024 14:15:00 Friday |
3839.35 3823.5 |
3851.4 | 3821.3 | 85731 |
| 1757 | -6.75 -0.18 % |
19-04-2024 13:15:00 Friday |
3848.4 3841.65 |
3851.8 | 3832 | 37820 |
| 1758 | 35.9 0.94 % |
19-04-2024 12:15:00 Friday |
3812.3 3848.2 |
3851.7 | 3810.55 | 11065 |
| 1759 | -9.2 -0.24 % |
19-04-2024 11:15:00 Friday |
3819.9 3810.7 |
3826.75 | 3805 | 8814 |
| 1760 | -5.65 -0.15 % |
19-04-2024 10:15:00 Friday |
3825.8 3820.15 |
3837 | 3811 | 43849 |
| 1761 | -12.6 -0.33 % |
19-04-2024 09:15:00 Friday |
3840.6 3828 |
3840.6 | 3801.05 | 29582 |
| 1762 | 12.9 0.33 % |
18-04-2024 15:15:00 Thursday |
3862.1 3875 |
3875.45 | 3861.35 | 3806 |
| 1763 | -30.95 -0.79 % |
18-04-2024 14:15:00 Thursday |
3898.2 3867.25 |
3902.8 | 3851 | 11240 |
| 1764 | -15.25 -0.39 % |
18-04-2024 13:15:00 Thursday |
3913.8 3898.55 |
3917.7 | 3872 | 18538 |
| 1765 | -2.5 -0.06 % |
18-04-2024 12:15:00 Thursday |
3917.45 3914.95 |
3928 | 3907.9 | 2651 |
| 1766 | -9.2 -0.23 % |
18-04-2024 11:15:00 Thursday |
3929.15 3919.95 |
3933.55 | 3910 | 7531 |
| 1767 | 31.85 0.82 % |
18-04-2024 10:15:00 Thursday |
3897.75 3929.6 |
3936 | 3890 | 9425 |
| 1768 | 7.75 0.2 % |
18-04-2024 09:15:00 Thursday |
3889.75 3897.5 |
3914.9 | 3876.75 | 12039 |
| 1769 | 3.6 0.09 % |
16-04-2024 15:15:00 Tuesday |
3874 3877.6 |
3877.6 | 3867.1 | 7154 |
| 1770 | -0.15 0 % |
16-04-2024 14:15:00 Tuesday |
3874.15 3874 |
3881 | 3864.6 | 20807 |
| 1771 | -3.2 -0.08 % |
16-04-2024 13:15:00 Tuesday |
3877.35 3874.15 |
3882 | 3863.65 | 11197 |
| 1772 | -28.65 -0.73 % |
16-04-2024 12:15:00 Tuesday |
3906 3877.35 |
3907.45 | 3872.1 | 18111 |
| 1773 | -12.85 -0.33 % |
16-04-2024 11:15:00 Tuesday |
3921.2 3908.35 |
3921.2 | 3905 | 42426 |
| 1774 | 16 0.41 % |
16-04-2024 10:15:00 Tuesday |
3905.2 3921.2 |
3928.1 | 3897.5 | 28089 |
| 1775 | -3 -0.08 % |
16-04-2024 09:15:00 Tuesday |
3909 3906 |
3924 | 3875 | 35135 |
| 1776 | 0.45 0.01 % |
15-04-2024 15:15:00 Monday |
3940.85 3941.3 |
3946.6 | 3937.6 | 8257 |
| 1777 | 15.25 0.39 % |
15-04-2024 14:15:00 Monday |
3925.6 3940.85 |
3955 | 3920 | 12367 |
| 1778 | -35.55 -0.9 % |
15-04-2024 13:15:00 Monday |
3960.55 3925 |
3970.95 | 3925 | 10590 |
| 1779 | -26.95 -0.68 % |
15-04-2024 12:15:00 Monday |
3988 3961.05 |
3988 | 3960.45 | 4871 |
| 1780 | 4.25 0.11 % |
15-04-2024 11:15:00 Monday |
3983.45 3987.7 |
3991.9 | 3976 | 5547 |
| 1781 | -53.65 -1.33 % |
15-04-2024 10:15:00 Monday |
4035.5 3981.85 |
4036.5 | 3973 | 13750 |
| 1782 | 40 1 % |
15-04-2024 09:15:00 Monday |
3995 4035 |
4062.75 | 3974.9 | 46599 |
| 1783 | -1.65 -0.04 % |
12-04-2024 15:15:00 Friday |
4000.65 3999 |
4008.6 | 3997.1 | 9523 |
| 1784 | 14.4 0.36 % |
12-04-2024 14:15:00 Friday |
3986.3 4000.7 |
4009 | 3983.05 | 72076 |
| 1785 | 5.15 0.13 % |
12-04-2024 13:15:00 Friday |
3977 3982.15 |
3988 | 3972.6 | 40140 |
| 1786 | -23.05 -0.58 % |
12-04-2024 12:15:00 Friday |
4000.65 3977.6 |
4000.65 | 3972.9 | 21922 |
| 1787 | 3.15 0.08 % |
12-04-2024 11:15:00 Friday |
3996.15 3999.3 |
4006.6 | 3993.65 | 5876 |
| 1788 | 3 0.08 % |
12-04-2024 10:15:00 Friday |
3993.25 3996.25 |
4013.25 | 3990 | 8176 |
| 1789 | 10.9 0.27 % |
12-04-2024 09:15:00 Friday |
3982.5 3993.4 |
4000 | 3948 | 20830 |
| 1790 | -5.2 -0.13 % |
10-04-2024 15:15:00 Wednesday |
3983.85 3978.65 |
3988.95 | 3975.2 | 3941 |
| 1791 | 20.55 0.52 % |
10-04-2024 14:15:00 Wednesday |
3963 3983.55 |
3989.3 | 3958 | 10996 |
| 1792 | 4.2 0.11 % |
10-04-2024 13:15:00 Wednesday |
3958.8 3963 |
3969.55 | 3956.85 | 6205 |
| 1793 | 16.55 0.42 % |
10-04-2024 12:15:00 Wednesday |
3941.9 3958.45 |
3965 | 3940.65 | 28970 |
| 1794 | -1.55 -0.04 % |
10-04-2024 11:15:00 Wednesday |
3941.85 3940.3 |
3943 | 3930.75 | 25849 |
| 1795 | 15.7 0.4 % |
10-04-2024 10:15:00 Wednesday |
3925.6 3941.3 |
3943.65 | 3925.3 | 9912 |
| 1796 | -25.05 -0.63 % |
10-04-2024 09:15:00 Wednesday |
3950.05 3925 |
3968.5 | 3916.6 | 23443 |
| 1797 | 2.25 0.06 % |
09-04-2024 15:15:00 Tuesday |
3942.95 3945.2 |
3952.15 | 3942.95 | 5424 |
| 1798 | -8.15 -0.21 % |
09-04-2024 14:15:00 Tuesday |
3952.25 3944.1 |
3953.1 | 3938.65 | 10642 |
| 1799 | 3 0.08 % |
09-04-2024 13:15:00 Tuesday |
3947.1 3950.1 |
3955 | 3940.3 | 7709 |
| 1800 | -18.4 -0.46 % |
09-04-2024 12:15:00 Tuesday |
3965.75 3947.35 |
3967 | 3925.1 | 24331 |
| 1801 | -32.1 -0.8 % |
09-04-2024 11:15:00 Tuesday |
3997.85 3965.75 |
4002 | 3963 | 9106 |
| 1802 | 7.95 0.2 % |
09-04-2024 10:15:00 Tuesday |
3986.15 3994.1 |
4004 | 3978 | 8174 |
| 1803 | 6.15 0.15 % |
09-04-2024 09:15:00 Tuesday |
3980 3986.15 |
4015.05 | 3970.9 | 15232 |
| 1804 | -12.3 -0.31 % |
08-04-2024 15:15:00 Monday |
3972.4 3960.1 |
3973.6 | 3960.1 | 4110 |
| 1805 | -38.2 -0.95 % |
08-04-2024 14:15:00 Monday |
4010.2 3972 |
4015 | 3972 | 23587 |
| 1806 | 1.2 0.03 % |
08-04-2024 13:15:00 Monday |
4010.75 4011.95 |
4030 | 4006.05 | 13359 |
| 1807 | -1.15 -0.03 % |
08-04-2024 12:15:00 Monday |
4014.35 4013.2 |
4024.65 | 4006.5 | 12104 |
| 1808 | 30.5 0.77 % |
08-04-2024 11:15:00 Monday |
3983 4013.5 |
4017.95 | 3983 | 12246 |
| 1809 | -2.75 -0.07 % |
08-04-2024 10:15:00 Monday |
3985.75 3983 |
3997.6 | 3966.15 | 9593 |
| 1810 | 5.7 0.14 % |
08-04-2024 09:15:00 Monday |
3980 3985.7 |
3995.55 | 3976.9 | 15058 |
| 1811 | 1.85 0.05 % |
05-04-2024 15:15:00 Friday |
3975.7 3977.55 |
3986.45 | 3972.6 | 12655 |
| 1812 | -2.6 -0.07 % |
05-04-2024 14:15:00 Friday |
3980.35 3977.75 |
3987.85 | 3973.5 | 50879 |
| 1813 | 11.9 0.3 % |
05-04-2024 13:15:00 Friday |
3970 3981.9 |
3986 | 3968.1 | 1293 |
| 1814 | -12.45 -0.31 % |
05-04-2024 12:15:00 Friday |
3984.55 3972.1 |
3987.15 | 3959.95 | 17650 |
| 1815 | -9.65 -0.24 % |
05-04-2024 11:15:00 Friday |
3993.45 3983.8 |
3993.45 | 3982.95 | 2026 |
| 1816 | -5.55 -0.14 % |
05-04-2024 10:15:00 Friday |
3998 3992.45 |
4001.9 | 3987 | 1995 |
| 1817 | 18.1 0.45 % |
05-04-2024 09:15:00 Friday |
3980 3998.1 |
4001.1 | 3974 | 6036 |
| 1818 | -2.25 -0.06 % |
04-04-2024 15:15:00 Thursday |
4004.7 4002.45 |
4011.75 | 3996.9 | 4146 |
| 1819 | -0.1 0 % |
04-04-2024 14:15:00 Thursday |
4005 4004.9 |
4027.3 | 3997.8 | 9388 |
| 1820 | 20.4 0.51 % |
04-04-2024 13:15:00 Thursday |
3984.5 4004.9 |
4011 | 3983.15 | 8517 |
| 1821 | 11.75 0.3 % |
04-04-2024 12:15:00 Thursday |
3975.45 3987.2 |
3987.95 | 3974.05 | 3054 |
| 1822 | -1.75 -0.04 % |
04-04-2024 11:15:00 Thursday |
3979.55 3977.8 |
3984.3 | 3964.95 | 4197 |
| 1823 | 29.55 0.75 % |
04-04-2024 10:15:00 Thursday |
3950 3979.55 |
3979.55 | 3936 | 4296 |
| 1824 | -20.6 -0.52 % |
04-04-2024 09:15:00 Thursday |
3970.05 3949.45 |
3978 | 3939.3 | 8352 |
| 1825 | 8.3 0.21 % |
03-04-2024 15:15:00 Wednesday |
3945.25 3953.55 |
3958.9 | 3940.15 | 2865 |
| 1826 | -27.45 -0.69 % |
03-04-2024 14:15:00 Wednesday |
3973.2 3945.75 |
3975.85 | 3943.15 | 7792 |
| 1827 | 6.6 0.17 % |
03-04-2024 13:15:00 Wednesday |
3970.4 3977 |
3981.2 | 3965 | 3970 |
| 1828 | 6.35 0.16 % |
03-04-2024 12:15:00 Wednesday |
3963.65 3970 |
3978 | 3958.6 | 4597 |
| 1829 | 0.7 0.02 % |
03-04-2024 11:15:00 Wednesday |
3961.85 3962.55 |
3971 | 3950.3 | 10432 |
| 1830 | 43.3 1.1 % |
03-04-2024 10:15:00 Wednesday |
3920.15 3963.45 |
3967.6 | 3917.8 | 16431 |
| 1831 | 60.6 1.57 % |
03-04-2024 09:15:00 Wednesday |
3859.55 3920.15 |
3924 | 3855.7 | 15595 |
| 1832 | 9 0.23 % |
02-04-2024 15:15:00 Tuesday |
3881 3890 |
3890 | 3878.15 | 6009 |
| 1833 | -12.6 -0.32 % |
02-04-2024 14:15:00 Tuesday |
3893.6 3881 |
3898.6 | 3880.45 | 5889 |
| 1834 | 8.3 0.21 % |
02-04-2024 13:15:00 Tuesday |
3885.3 3893.6 |
3895.5 | 3882.7 | 9217 |
| 1835 | 5.3 0.14 % |
02-04-2024 12:15:00 Tuesday |
3882.05 3887.35 |
3887.65 | 3880.25 | 2964 |
| 1836 | -5 -0.13 % |
02-04-2024 11:15:00 Tuesday |
3887 3882 |
3889.85 | 3880.25 | 3004 |
| 1837 | 1.25 0.03 % |
02-04-2024 10:15:00 Tuesday |
3885.95 3887.2 |
3889.55 | 3879.3 | 4932 |
| 1838 | -4.1 -0.11 % |
02-04-2024 09:15:00 Tuesday |
3889.95 3885.85 |
3905.5 | 3875 | 11225 |
| 1839 | 10 0.26 % |
01-04-2024 15:15:00 Monday |
3911 3921 |
3924 | 3910.85 | 7014 |
| 1840 | 6.8 0.17 % |
01-04-2024 14:15:00 Monday |
3904.05 3910.85 |
3932 | 3904.05 | 12497 |
| 1841 | 11.3 0.29 % |
01-04-2024 13:15:00 Monday |
3894.65 3905.95 |
3907 | 3888 | 4908 |
| 1842 | -6.65 -0.17 % |
01-04-2024 12:15:00 Monday |
3898.7 3892.05 |
3905.8 | 3890 | 5747 |
| 1843 | -4.5 -0.12 % |
01-04-2024 11:15:00 Monday |
3901.3 3896.8 |
3905.7 | 3895 | 4048 |
| 1844 | 7.25 0.19 % |
01-04-2024 10:15:00 Monday |
3895.2 3902.45 |
3908.95 | 3893.2 | 8709 |
| 1845 | -4.8 -0.12 % |
01-04-2024 09:15:00 Monday |
3900 3895.2 |
3912.2 | 3886.6 | 15349 |
| 1846 | 12.4 0.32 % |
28-03-2024 15:15:00 Thursday |
3865.75 3878.15 |
3886.4 | 3863.5 | 2853 |
| 1847 | -32.15 -0.82 % |
28-03-2024 14:15:00 Thursday |
3898.2 3866.05 |
3914.65 | 3865 | 28287 |
| 1848 | -0.1 0 % |
28-03-2024 13:15:00 Thursday |
3903.6 3903.5 |
3904.5 | 3892 | 28126 |
| 1849 | 11.25 0.29 % |
28-03-2024 12:15:00 Thursday |
3891 3902.25 |
3906.65 | 3889.35 | 3573 |
| 1850 | -4.25 -0.11 % |
28-03-2024 11:15:00 Thursday |
3895.25 3891 |
3902.55 | 3879.15 | 5167 |
| 1851 | 28.55 0.74 % |
28-03-2024 10:15:00 Thursday |
3865.45 3894 |
3899.75 | 3855 | 5829 |
| 1852 | 10.3 0.27 % |
28-03-2024 09:15:00 Thursday |
3856.45 3866.75 |
3871.25 | 3840.5 | 6431 |
| 1853 | 11 0.29 % |
27-03-2024 15:15:00 Wednesday |
3837 3848 |
3854 | 3833 | 4784 |
| 1854 | -30.05 -0.78 % |
27-03-2024 14:15:00 Wednesday |
3866.25 3836.2 |
3870.85 | 3828.55 | 11385 |
| 1855 | 2.35 0.06 % |
27-03-2024 13:15:00 Wednesday |
3866.5 3868.85 |
3870.1 | 3863 | 2275 |
| 1856 | -4 -0.1 % |
27-03-2024 12:15:00 Wednesday |
3868.15 3864.15 |
3872.85 | 3862.05 | 15993 |
| 1857 | -13 -0.33 % |
27-03-2024 11:15:00 Wednesday |
3883 3870 |
3885.85 | 3867 | 25363 |
| 1858 | 0.4 0.01 % |
27-03-2024 10:15:00 Wednesday |
3884.1 3884.5 |
3889.15 | 3880 | 2130 |
| 1859 | -12.1 -0.31 % |
27-03-2024 09:15:00 Wednesday |
3896.95 3884.85 |
3896.95 | 3871.35 | 9087 |
| 1860 | 7.95 0.21 % |
26-03-2024 15:15:00 Tuesday |
3876.5 3884.45 |
3886.45 | 3872 | 73558 |
| 1861 | -16 -0.41 % |
26-03-2024 14:15:00 Tuesday |
3894 3878 |
3897.3 | 3875.45 | 10055 |
| 1862 | -2.8 -0.07 % |
26-03-2024 13:15:00 Tuesday |
3896.8 3894 |
3901.35 | 3893 | 4721 |
| 1863 | 8.65 0.22 % |
26-03-2024 12:15:00 Tuesday |
3888.3 3896.95 |
3900.2 | 3883.95 | 7164 |
| 1864 | -11.15 -0.29 % |
26-03-2024 11:15:00 Tuesday |
3899.5 3888.35 |
3903.05 | 3887 | 28559 |
| 1865 | 1.75 0.04 % |
26-03-2024 10:15:00 Tuesday |
3897.75 3899.5 |
3904.3 | 3891.65 | 27174 |
| 1866 | -0.55 -0.01 % |
26-03-2024 09:15:00 Tuesday |
3897.55 3897 |
3946 | 3877.95 | 51638 |
| 1867 | -3.25 -0.08 % |
22-03-2024 15:15:00 Friday |
3910.7 3907.45 |
3912.95 | 3901 | 9869 |
| 1868 | -4.95 -0.13 % |
22-03-2024 14:15:00 Friday |
3915.65 3910.7 |
3924.45 | 3903.15 | 77395 |
| 1869 | -2.1 -0.05 % |
22-03-2024 13:15:00 Friday |
3917.4 3915.3 |
3925.65 | 3910 | 37182 |
| 1870 | -0.85 -0.02 % |
22-03-2024 12:15:00 Friday |
3917.25 3916.4 |
3928.85 | 3912.2 | 7349 |
| 1871 | 3.5 0.09 % |
22-03-2024 11:15:00 Friday |
3915.9 3919.4 |
3929.7 | 3908.35 | 27276 |
| 1872 | 8.45 0.22 % |
22-03-2024 10:15:00 Friday |
3909.3 3917.75 |
3938.4 | 3902.9 | 30800 |
| 1873 | 7.5 0.19 % |
22-03-2024 09:15:00 Friday |
3899 3906.5 |
3915.25 | 3856.1 | 84509 |
| 1874 | 7 0.18 % |
21-03-2024 15:15:00 Thursday |
3976 3983 |
3984 | 3970.75 | 7411 |
| 1875 | 15.55 0.39 % |
21-03-2024 14:15:00 Thursday |
3961.35 3976.9 |
3985 | 3958.75 | 8030 |
| 1876 | 6.15 0.16 % |
21-03-2024 13:15:00 Thursday |
3957.05 3963.2 |
3965 | 3953 | 2249 |
| 1877 | 9.95 0.25 % |
21-03-2024 12:15:00 Thursday |
3949 3958.95 |
3964.35 | 3948.85 | 2890 |
| 1878 | -35.1 -0.88 % |
21-03-2024 11:15:00 Thursday |
3985 3949.9 |
3987 | 3949.9 | 24753 |
| 1879 | -2.55 -0.06 % |
21-03-2024 10:15:00 Thursday |
3984 3981.45 |
3986.2 | 3971.9 | 7399 |
| 1880 | 1.6 0.04 % |
21-03-2024 09:15:00 Thursday |
3985.4 3987 |
4006.75 | 3972 | 11216 |
| 1881 | 0.05 0 % |
20-03-2024 15:15:00 Wednesday |
3970.95 3971 |
3976 | 3969.5 | 6779 |
| 1882 | -19 -0.48 % |
20-03-2024 14:15:00 Wednesday |
3990 3971 |
3994.4 | 3960.5 | 15028 |
| 1883 | -13.7 -0.34 % |
20-03-2024 13:15:00 Wednesday |
4004.4 3990.7 |
4008 | 3979.35 | 49157 |
| 1884 | 7.9 0.2 % |
20-03-2024 12:15:00 Wednesday |
3996.4 4004.3 |
4008 | 3996.4 | 10715 |
| 1885 | -9.8 -0.24 % |
20-03-2024 11:15:00 Wednesday |
4006.2 3996.4 |
4013.05 | 3991.9 | 9627 |
| 1886 | 6.5 0.16 % |
20-03-2024 10:15:00 Wednesday |
3997.55 4004.05 |
4011.5 | 3982.15 | 12422 |
| 1887 | 11.55 0.29 % |
20-03-2024 09:15:00 Wednesday |
3986 3997.55 |
4018 | 3985 | 32501 |
| 1888 | -6.4 -0.16 % |
19-03-2024 15:15:00 Tuesday |
3977.9 3971.5 |
3980.8 | 3969.05 | 15795 |
| 1889 | -0.5 -0.01 % |
19-03-2024 14:15:00 Tuesday |
3977.5 3977 |
3990.85 | 3966.2 | 63363 |
| 1890 | -38.65 -0.96 % |
19-03-2024 13:15:00 Tuesday |
4016.2 3977.55 |
4016.2 | 3976.3 | 69884 |
| 1891 | -2.7 -0.07 % |
19-03-2024 12:15:00 Tuesday |
4019 4016.3 |
4023.6 | 4010 | 47272 |
| 1892 | -6.2 -0.15 % |
19-03-2024 11:15:00 Tuesday |
4023.55 4017.35 |
4024.95 | 4015 | 11016 |
| 1893 | -5.5 -0.14 % |
19-03-2024 10:15:00 Tuesday |
4029.8 4024.3 |
4030.1 | 4012.8 | 54263 |
| 1894 | -26.6 -0.66 % |
19-03-2024 09:15:00 Tuesday |
4055.65 4029.05 |
4055.7 | 4015.85 | 16777904 |
| 1895 | -2 -0.05 % |
18-03-2024 15:15:00 Monday |
4150 4148 |
4154.9 | 4116.75 | 5987 |
| 1896 | -56.3 -1.34 % |
18-03-2024 14:15:00 Monday |
4200.05 4143.75 |
4214.95 | 4134.45 | 9949 |
| 1897 | -12.85 -0.31 % |
18-03-2024 13:15:00 Monday |
4211.4 4198.55 |
4218.65 | 4197.7 | 3782 |
| 1898 | -3.6 -0.09 % |
18-03-2024 12:15:00 Monday |
4217.6 4214 |
4227 | 4214 | 4988 |
| 1899 | 10.95 0.26 % |
18-03-2024 11:15:00 Monday |
4203.05 4214 |
4225 | 4202 | 2679 |
| 1900 | -19.8 -0.47 % |
18-03-2024 10:15:00 Monday |
4221.8 4202 |
4229 | 4200.3 | 4715 |
| 1901 | 6.8 0.16 % |
18-03-2024 09:15:00 Monday |
4217.5 4224.3 |
4254.45 | 4206.5 | 7004 |
| 1902 | 0.95 0.02 % |
15-03-2024 15:15:00 Friday |
4219.05 4220 |
4234.9 | 4215 | 11859 |
| 1903 | 18.3 0.44 % |
15-03-2024 14:15:00 Friday |
4199.85 4218.15 |
4221.05 | 4195.55 | 63002 |
| 1904 | 2.4 0.06 % |
15-03-2024 13:15:00 Friday |
4197.4 4199.8 |
4210.2 | 4195 | 13235 |
| 1905 | 2.75 0.07 % |
15-03-2024 12:15:00 Friday |
4196.05 4198.8 |
4207.05 | 4188.55 | 3368 |
| 1906 | -10.8 -0.26 % |
15-03-2024 11:15:00 Friday |
4205.8 4195 |
4208.9 | 4188.15 | 2506 |
| 1907 | -15.25 -0.36 % |
15-03-2024 10:15:00 Friday |
4221.3 4206.05 |
4226 | 4198.4 | 4150 |
| 1908 | 20.25 0.48 % |
15-03-2024 09:15:00 Friday |
4202.85 4223.1 |
4238.8 | 4177 | 7784 |
| 1909 | 7.3 0.17 % |
14-03-2024 15:15:00 Thursday |
4206.4 4213.7 |
4213.7 | 4202.15 | 2811 |
| 1910 | 31.2 0.75 % |
14-03-2024 14:15:00 Thursday |
4175.2 4206.4 |
4211.35 | 4174.4 | 7005 |
| 1911 | -12.2 -0.29 % |
14-03-2024 13:15:00 Thursday |
4188.3 4176.1 |
4189.6 | 4161.9 | 1870 |
| 1912 | 8.95 0.21 % |
14-03-2024 12:15:00 Thursday |
4178.9 4187.85 |
4198.15 | 4172.75 | 4409 |
| 1913 | 34.85 0.84 % |
14-03-2024 11:15:00 Thursday |
4142.15 4177 |
4182 | 4140.2 | 7840 |
| 1914 | 21 0.51 % |
14-03-2024 10:15:00 Thursday |
4118 4139 |
4144.15 | 4100 | 6108 |
| 1915 | -22.9 -0.55 % |
14-03-2024 09:15:00 Thursday |
4143.05 4120.15 |
4165.95 | 4086.8 | 19482 |
| 1916 | -3.7 -0.09 % |
13-03-2024 15:15:00 Wednesday |
4146.6 4142.9 |
4159.6 | 4134 | 3333 |
| 1917 | -2.35 -0.06 % |
13-03-2024 14:15:00 Wednesday |
4148.95 4146.6 |
4166 | 4137.65 | 6888 |
| 1918 | -6.9 -0.17 % |
13-03-2024 13:15:00 Wednesday |
4158.4 4151.5 |
4159.9 | 4136.3 | 4131 |
| 1919 | -18.95 -0.45 % |
13-03-2024 12:15:00 Wednesday |
4175.05 4156.1 |
4180 | 4155.95 | 4297 |
| 1920 | -37.85 -0.9 % |
13-03-2024 11:15:00 Wednesday |
4217 4179.15 |
4217.75 | 4171.2 | 7353 |
| 1921 | -3.75 -0.09 % |
13-03-2024 10:15:00 Wednesday |
4220.75 4217 |
4222 | 4210 | 4827 |
| 1922 | 18.4 0.44 % |
13-03-2024 09:15:00 Wednesday |
4200.05 4218.45 |
4241.05 | 4200.05 | 14760 |
| 1923 | 2.55 0.06 % |
12-03-2024 15:15:00 Tuesday |
4192.25 4194.8 |
4196.95 | 4184.05 | 3398 |
| 1924 | -5.55 -0.13 % |
12-03-2024 14:15:00 Tuesday |
4196 4190.45 |
4199 | 4175.9 | 4355 |
| 1925 | -15.2 -0.36 % |
12-03-2024 13:15:00 Tuesday |
4211.2 4196 |
4211.25 | 4191 | 12043 |
| 1926 | 17.25 0.41 % |
12-03-2024 12:15:00 Tuesday |
4193.95 4211.2 |
4221 | 4193.9 | 22588 |
| 1927 | 3.2 0.08 % |
12-03-2024 11:15:00 Tuesday |
4192.7 4195.9 |
4201.9 | 4176.4 | 9223 |
| 1928 | 2.65 0.06 % |
12-03-2024 10:15:00 Tuesday |
4191.3 4193.95 |
4208 | 4161.3 | 10858 |
| 1929 | 76.9 1.87 % |
12-03-2024 09:15:00 Tuesday |
4117.3 4194.2 |
4229.3 | 4117.3 | 37066 |