| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-04-2025 13:15:00 |
1457.55 1459.15 |
1459.75 1457.55 |
45.75 (3.14%) |
Pass
Back Test
|
|
|
20-02-2025 12:15:00 |
1670.8 1663.2 |
1671 1661.45 |
-234.05 (-14.07%) |
Pass
Back Test
|
|
|
19-02-2025 13:15:00 |
1702.1 1696 |
1702.1 1693.45 |
-0.8 (-0.05%) |
Fail
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.45 -0.12 % |
03-06-2024 11:15:00 |
1248.5 1247.05 |
1253.05 1243.05 |
| -0.25 -0.02 % |
03-06-2024 12:15:00 |
1246.85 1246.6 |
1253.1 1242.65 |
| 1.65 0.13 % |
03-06-2024 13:15:00 |
1245.9 1247.55 |
1252.95 1244.3 |
| -2.8 -0.22 % |
03-06-2024 14:15:00 |
1247.6 1244.8 |
1249.4 1242 |
| 0.45 0.04 % |
03-06-2024 15:15:00 |
1244.55 1245 |
1247.35 1243.75 |
| 0.7 0.06 % |
04-06-2024 09:15:00 |
1241.55 1242.25 |
1245.35 1209.35 |
| -15.95 -1.28 % |
04-06-2024 10:15:00 |
1242.25 1226.3 |
1242.95 1222.7 |
| -8.3 -0.68 % |
04-06-2024 11:15:00 |
1227.4 1219.1 |
1241 1216.95 |
| 7.05 0.58 % |
04-06-2024 12:15:00 |
1220.3 1227.35 |
1237.15 1194 |
| 6.2 0.5 % |
04-06-2024 13:15:00 |
1228.6 1234.8 |
1240.3 1223.9 |
| 12.25 0.99 % |
04-06-2024 14:15:00 |
1233.95 1246.2 |
1246.2 1220 |
| -3.05 -0.24 % |
04-06-2024 15:15:00 |
1245.75 1242.7 |
1250 1236.1 |
| -5.05 -0.4 % |
05-06-2024 09:15:00 |
1260.25 1255.2 |
1260.25 1237.45 |
| 11.6 0.92 % |
05-06-2024 10:15:00 |
1254.35 1265.95 |
1272 1253.85 |
| 14.35 1.13 % |
05-06-2024 11:15:00 |
1266.2 1280.55 |
1283.2 1258.55 |
| -1.1 -0.09 % |
05-06-2024 12:15:00 |
1280.35 1279.25 |
1285.35 1273.75 |
| -8.6 -0.67 % |
05-06-2024 13:15:00 |
1279.3 1270.7 |
1280.65 1268.8 |
| -6.75 -0.53 % |
05-06-2024 14:15:00 |
1271.3 1264.55 |
1276.5 1261 |
| 2.7 0.21 % |
05-06-2024 15:15:00 |
1264.65 1267.35 |
1273.05 1261.3 |
| 5.65 0.44 % |
06-06-2024 09:15:00 |
1289 1294.65 |
1299.5 1275.15 |
| -2 -0.15 % |
06-06-2024 10:15:00 |
1294.65 1292.65 |
1296.3 1286.1 |
| -1.5 -0.12 % |
06-06-2024 11:15:00 |
1292.5 1291 |
1296.4 1282.45 |
| 23.6 1.83 % |
06-06-2024 12:15:00 |
1291.4 1315 |
1321.1 1288.7 |
| 2.65 0.2 % |
06-06-2024 13:15:00 |
1314.6 1317.25 |
1318.45 1308 |
| -0.85 -0.06 % |
06-06-2024 14:15:00 |
1317.35 1316.5 |
1319.6 1307.75 |
| 6.65 0.51 % |
06-06-2024 15:15:00 |
1316.35 1323 |
1324 1315.3 |
| 36.45 2.75 % |
07-06-2024 09:15:00 |
1327.5 1363.95 |
1365 1326.05 |
| -5.2 -0.38 % |
07-06-2024 10:15:00 |
1364 1358.8 |
1368.75 1356.9 |
| 0.1 0.01 % |
07-06-2024 11:15:00 |
1359.15 1359.25 |
1368.7 1353.55 |
| -0.95 -0.07 % |
07-06-2024 12:15:00 |
1359.35 1358.4 |
1361.5 1356.15 |
| 2.65 0.2 % |
07-06-2024 13:15:00 |
1358.45 1361.1 |
1364.4 1353.7 |
| 16.95 1.25 % |
07-06-2024 14:15:00 |
1361.15 1378.1 |
1380.65 1357.75 |
| -6.6 -0.48 % |
07-06-2024 15:15:00 |
1378.1 1371.5 |
1380.1 1370 |
| -46.65 -3.36 % |
10-06-2024 09:15:00 |
1386.65 1340 |
1386.65 1336 |
| 3.65 0.27 % |
10-06-2024 10:15:00 |
1339.65 1343.3 |
1346.45 1338.1 |
| -4.2 -0.31 % |
10-06-2024 11:15:00 |
1344.35 1340.15 |
1346.05 1339 |
| -0.6 -0.04 % |
10-06-2024 12:15:00 |
1339.55 1338.95 |
1341.4 1337.6 |
| 6.65 0.5 % |
10-06-2024 13:15:00 |
1338.15 1344.8 |
1344.8 1338 |
| -4.2 -0.31 % |
10-06-2024 14:15:00 |
1343.35 1339.15 |
1343.35 1336.5 |
| 3 0.22 % |
10-06-2024 15:15:00 |
1338 1341 |
1341.95 1338 |
| 5.65 0.42 % |
11-06-2024 09:15:00 |
1342.4 1348.05 |
1354.25 1341.8 |
| 4.1 0.3 % |
11-06-2024 10:15:00 |
1348.2 1352.3 |
1353.45 1346.6 |
| 2.75 0.2 % |
11-06-2024 11:15:00 |
1352.3 1355.05 |
1357.95 1351.35 |
| -0.15 -0.01 % |
11-06-2024 12:15:00 |
1354.05 1353.9 |
1357 1351.05 |
| 3.7 0.27 % |
11-06-2024 13:15:00 |
1351.4 1355.1 |
1359.45 1350.4 |
| -8.75 -0.65 % |
11-06-2024 14:15:00 |
1356.25 1347.5 |
1357.15 1347.4 |
| 4.35 0.32 % |
11-06-2024 15:15:00 |
1347.5 1351.85 |
1351.9 1347.5 |
| -4.65 -0.34 % |
12-06-2024 09:15:00 |
1368.35 1363.7 |
1381 1360.1 |
| 8.65 0.64 % |
12-06-2024 10:15:00 |
1361.35 1370 |
1371.15 1357.8 |
| -2 -0.15 % |
12-06-2024 11:15:00 |
1370.35 1368.35 |
1372.5 1363.85 |
| 2.6 0.19 % |
12-06-2024 12:15:00 |
1370 1372.6 |
1373.2 1368.15 |
| -1 -0.07 % |
12-06-2024 13:15:00 |
1372.35 1371.35 |
1374 1368.5 |
| 1.1 0.08 % |
12-06-2024 14:15:00 |
1369.2 1370.3 |
1375 1369.2 |
| 0.85 0.06 % |
12-06-2024 15:15:00 |
1370.15 1371 |
1371.65 1366.8 |
| 13.8 1 % |
13-06-2024 09:15:00 |
1373.35 1387.15 |
1393.05 1373.35 |
| 7.35 0.53 % |
13-06-2024 10:15:00 |
1386.5 1393.85 |
1396.75 1386.25 |
| -6.3 -0.45 % |
13-06-2024 11:15:00 |
1395.1 1388.8 |
1395.95 1383.8 |
| -0.55 -0.04 % |
13-06-2024 12:15:00 |
1389.2 1388.65 |
1392 1387.95 |
| -2.65 -0.19 % |
13-06-2024 13:15:00 |
1388.65 1386 |
1388.65 1383.8 |
| 5.25 0.38 % |
13-06-2024 14:15:00 |
1384.5 1389.75 |
1391.15 1383 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -62.9 | Min | 1164.95 1173 |
1179.85 | 1163.7 | -757 | |
| 84.8 | Max | 1800.15 1800.55 |
1807.4 | 1792.9 | 497641 | |
| -0.09 | Avergae | 1517.74 1517.65 |
1523.75 | 1511.53 | 9854.69 | |
| 1 | -2.4 -0.16 % |
29-04-2025 15:15:00 Tuesday |
1495.4 1493 |
1496.75 | 1492.85 | 4993 |
| 2 | -7.85 -0.52 % |
29-04-2025 14:15:00 Tuesday |
1503.25 1495.4 |
1503.25 | 1490.3 | 15403 |
| 3 | 6.95 0.46 % |
29-04-2025 13:15:00 Tuesday |
1496 1502.95 |
1504.9 | 1495 | 16242 |
| 4 | 12.05 0.81 % |
29-04-2025 12:15:00 Tuesday |
1483.8 1495.85 |
1496.95 | 1483.8 | 9139 |
| 5 | -1.95 -0.13 % |
29-04-2025 11:15:00 Tuesday |
1487.3 1485.35 |
1493.8 | 1483.05 | 13003 |
| 6 | -1.65 -0.11 % |
29-04-2025 10:15:00 Tuesday |
1478.1 1476.45 |
1479.35 | 1476.1 | 696 |
| 7 | 17.65 1.21 % |
29-04-2025 09:15:00 Tuesday |
1461.35 1479 |
1479 | 1461.35 | 17992 |
| 8 | 1.8 0.12 % |
28-04-2025 15:15:00 Monday |
1460.75 1462.55 |
1462.75 | 1460.4 | 612 |
| 9 | 0.2 0.01 % |
28-04-2025 14:15:00 Monday |
1460 1460.2 |
1461.15 | 1457.4 | 278 |
| 10 | 1.6 0.11 % |
28-04-2025 13:15:00 Monday |
1457.55 1459.15 |
1459.75 | 1457.55 | 150 |
| 11 | 1.95 0.13 % |
28-04-2025 12:15:00 Monday |
1455 1456.95 |
1456.95 | 1455 | 141 |
| 12 | -1.65 -0.11 % |
28-04-2025 11:15:00 Monday |
1455.4 1453.75 |
1455.4 | 1451.45 | 526 |
| 13 | -0.95 -0.07 % |
28-04-2025 10:15:00 Monday |
1450.25 1449.3 |
1450.8 | 1449 | 215 |
| 14 | -14.2 -0.97 % |
28-04-2025 09:15:00 Monday |
1465 1450.8 |
1476.2 | 1437.1 | 15665 |
| 15 | -2.7 -0.18 % |
25-04-2025 15:15:00 Friday |
1462.7 1460 |
1463.35 | 1455.55 | 7276 |
| 16 | -1.7 -0.12 % |
25-04-2025 14:15:00 Friday |
1464.45 1462.75 |
1469 | 1461.25 | 17103 |
| 17 | 10.45 0.72 % |
25-04-2025 13:15:00 Friday |
1454 1464.45 |
1466.95 | 1450.9 | 10593 |
| 18 | -16 -1.09 % |
25-04-2025 12:15:00 Friday |
1469 1453 |
1471.5 | 1443.7 | 38649 |
| 19 | 21.85 1.51 % |
25-04-2025 11:15:00 Friday |
1449.6 1471.45 |
1474.6 | 1441.1 | 55336 |
| 20 | 27.05 1.9 % |
25-04-2025 10:15:00 Friday |
1422 1449.05 |
1450 | 1412.6 | 20776 |
| 21 | -37.4 -2.56 % |
25-04-2025 09:15:00 Friday |
1459.95 1422.55 |
1459.95 | 1376.2 | 63418 |
| 22 | 7.9 0.55 % |
24-04-2025 15:15:00 Thursday |
1444.95 1452.85 |
1454 | 1443 | 4539 |
| 23 | 5.25 0.36 % |
24-04-2025 14:15:00 Thursday |
1438.85 1444.1 |
1446.15 | 1435.2 | 3928 |
| 24 | -6.05 -0.42 % |
24-04-2025 13:15:00 Thursday |
1447.35 1441.3 |
1450.65 | 1439 | 2870 |
| 25 | 4.6 0.32 % |
24-04-2025 12:15:00 Thursday |
1443.2 1447.8 |
1451.05 | 1441.45 | 3572 |
| 26 | -3.65 -0.25 % |
24-04-2025 11:15:00 Thursday |
1446.45 1442.8 |
1448.15 | 1439.3 | 1882 |
| 27 | -1.15 -0.08 % |
24-04-2025 10:15:00 Thursday |
1449.05 1447.9 |
1456.3 | 1439.3 | 6358 |
| 28 | -2.15 -0.15 % |
24-04-2025 09:15:00 Thursday |
1450.45 1448.3 |
1466.05 | 1442 | 28078 |
| 29 | 4.65 0.32 % |
23-04-2025 15:15:00 Wednesday |
1438 1442.65 |
1444.55 | 1437.2 | 2657 |
| 30 | 0.1 0.01 % |
23-04-2025 14:15:00 Wednesday |
1437.9 1438 |
1440 | 1433.75 | 6149 |
| 31 | 8.3 0.58 % |
23-04-2025 13:15:00 Wednesday |
1431.6 1439.9 |
1440 | 1431.6 | 9587 |
| 32 | -5.5 -0.38 % |
23-04-2025 12:15:00 Wednesday |
1438 1432.5 |
1441.45 | 1425.65 | 7497 |
| 33 | -2.75 -0.19 % |
23-04-2025 11:15:00 Wednesday |
1440 1437.25 |
1443.35 | 1433 | 7731 |
| 34 | -1.25 -0.09 % |
23-04-2025 10:15:00 Wednesday |
1441.15 1439.9 |
1449.6 | 1423.85 | 37892 |
| 35 | 41.65 2.97 % |
23-04-2025 09:15:00 Wednesday |
1400.4 1442.05 |
1446.25 | 1400.4 | 74586 |
| 36 | 2.4 0.17 % |
22-04-2025 15:15:00 Tuesday |
1372.4 1374.8 |
1374.8 | 1371.4 | 575 |
| 37 | 1.4 0.1 % |
22-04-2025 14:15:00 Tuesday |
1374.5 1375.9 |
1375.9 | 1373.5 | 136 |
| 38 | -9.45 -0.68 % |
22-04-2025 13:15:00 Tuesday |
1381.45 1372 |
1382.55 | 1368.95 | 8266 |
| 39 | -1.05 -0.08 % |
22-04-2025 12:15:00 Tuesday |
1382.4 1381.35 |
1387.25 | 1377.15 | 4039 |
| 40 | 2.6 0.19 % |
22-04-2025 11:15:00 Tuesday |
1380.05 1382.65 |
1386 | 1376 | 4142 |
| 41 | -1.1 -0.08 % |
22-04-2025 10:15:00 Tuesday |
1382.1 1381 |
1385 | 1376 | 10626 |
| 42 | 9.6 0.7 % |
22-04-2025 09:15:00 Tuesday |
1373.5 1383.1 |
1395.5 | 1361.9 | 40447 |
| 43 | 0.65 0.05 % |
21-04-2025 15:15:00 Monday |
1373.1 1373.75 |
1375 | 1372.35 | 1761 |
| 44 | -1.1 -0.08 % |
21-04-2025 14:15:00 Monday |
1370.85 1369.75 |
1371.25 | 1369.75 | 79 |
| 45 | -14.2 -1.03 % |
21-04-2025 13:15:00 Monday |
1383.45 1369.25 |
1383.45 | 1368.6 | 13057 |
| 46 | 7.7 0.56 % |
21-04-2025 12:15:00 Monday |
1375.1 1382.8 |
1388.65 | 1375.1 | 12852 |
| 47 | 18.15 1.34 % |
21-04-2025 11:15:00 Monday |
1357.6 1375.75 |
1380.5 | 1355 | 19814 |
| 48 | -2.75 -0.2 % |
21-04-2025 10:15:00 Monday |
1359.85 1357.1 |
1361.9 | 1353.45 | 7369 |
| 49 | 53.55 4.1 % |
21-04-2025 09:15:00 Monday |
1305.85 1359.4 |
1368.05 | 1305 | 27290 |
| 50 | -3 -0.23 % |
17-04-2025 15:15:00 Thursday |
1307 1304 |
1308 | 1304 | 2598 |
| 51 | 8.6 0.66 % |
17-04-2025 14:15:00 Thursday |
1299 1307.6 |
1309 | 1296.95 | 4401 |
| 52 | 0.75 0.06 % |
17-04-2025 13:15:00 Thursday |
1300 1300.75 |
1303.75 | 1296.85 | 3759 |
| 53 | 5.5 0.42 % |
17-04-2025 12:15:00 Thursday |
1294.4 1299.9 |
1302 | 1293 | 2692 |
| 54 | 11.6 0.9 % |
17-04-2025 11:15:00 Thursday |
1283.4 1295 |
1295 | 1282.2 | 5060 |
| 55 | -6.45 -0.5 % |
17-04-2025 10:15:00 Thursday |
1288.7 1282.25 |
1288.8 | 1276 | 9456 |
| 56 | -10.4 -0.8 % |
17-04-2025 09:15:00 Thursday |
1298.95 1288.55 |
1301.7 | 1281.4 | 12195 |
| 57 | -1.6 -0.12 % |
16-04-2025 15:15:00 Wednesday |
1308.8 1307.2 |
1309.5 | 1306.45 | 1172 |
| 58 | 2.15 0.16 % |
16-04-2025 14:15:00 Wednesday |
1306.7 1308.85 |
1311 | 1304 | 3005 |
| 59 | 6.95 0.54 % |
16-04-2025 13:15:00 Wednesday |
1299.05 1306 |
1306.7 | 1293 | 2230 |
| 60 | 2.2 0.17 % |
16-04-2025 12:15:00 Wednesday |
1296.25 1298.45 |
1299.3 | 1294.45 | 992 |
| 61 | 6.55 0.51 % |
16-04-2025 11:15:00 Wednesday |
1289.95 1296.5 |
1296.9 | 1288.1 | 3026 |
| 62 | -14.15 -1.09 % |
16-04-2025 10:15:00 Wednesday |
1304.1 1289.95 |
1304.1 | 1284.95 | 4026 |
| 63 | 3.55 0.27 % |
16-04-2025 09:15:00 Wednesday |
1300.95 1304.5 |
1313.95 | 1284.95 | 5506 |
| 64 | 3.15 0.24 % |
15-04-2025 15:15:00 Tuesday |
1301.2 1304.35 |
1305 | 1299.8 | 3187 |
| 65 | 4.45 0.34 % |
15-04-2025 14:15:00 Tuesday |
1296.9 1301.35 |
1303.15 | 1295.25 | 4421 |
| 66 | -2.6 -0.2 % |
15-04-2025 13:15:00 Tuesday |
1297.5 1294.9 |
1297.5 | 1294.5 | 1697 |
| 67 | 3 0.23 % |
15-04-2025 12:15:00 Tuesday |
1293.4 1296.4 |
1299.6 | 1292.45 | 3265 |
| 68 | -1.7 -0.13 % |
15-04-2025 11:15:00 Tuesday |
1294.4 1292.7 |
1299.6 | 1286.65 | 4286 |
| 69 | -1.45 -0.11 % |
15-04-2025 10:15:00 Tuesday |
1296 1294.55 |
1300 | 1293.7 | 3899 |
| 70 | -8.9 -0.68 % |
15-04-2025 09:15:00 Tuesday |
1305.1 1296.2 |
1312.15 | 1290.15 | 11584 |
| 71 | 3.6 0.28 % |
11-04-2025 15:15:00 Friday |
1282.05 1285.65 |
1287.15 | 1280.55 | 3334 |
| 72 | 5.4 0.42 % |
11-04-2025 14:15:00 Friday |
1276.7 1282.1 |
1284.3 | 1274.1 | 2733 |
| 73 | -15.3 -1.18 % |
11-04-2025 13:15:00 Friday |
1293.2 1277.9 |
1293.2 | 1274.3 | 1942 |
| 74 | -1.3 -0.1 % |
11-04-2025 12:15:00 Friday |
1294.5 1293.2 |
1299 | 1289 | 4771 |
| 75 | -5.05 -0.39 % |
11-04-2025 11:15:00 Friday |
1299.85 1294.8 |
1301.4 | 1292 | 1199 |
| 76 | 2.4 0.18 % |
11-04-2025 10:15:00 Friday |
1299 1301.4 |
1302.45 | 1292 | 1480 |
| 77 | 7.9 0.61 % |
11-04-2025 09:15:00 Friday |
1286 1293.9 |
1311.5 | 1280.7 | 18758 |
| 78 | -2.45 -0.19 % |
09-04-2025 15:15:00 Wednesday |
1273.45 1271 |
1276.15 | 1269 | 4619 |
| 79 | -3.3 -0.26 % |
09-04-2025 14:15:00 Wednesday |
1276.75 1273.45 |
1279.45 | 1271.15 | 4072 |
| 80 | -4.8 -0.37 % |
09-04-2025 13:15:00 Wednesday |
1280.9 1276.1 |
1286 | 1276.1 | 4342 |
| 81 | -1.8 -0.14 % |
09-04-2025 12:15:00 Wednesday |
1283.8 1282 |
1286.4 | 1279.35 | 4226 |
| 82 | 14.05 1.11 % |
09-04-2025 11:15:00 Wednesday |
1270.8 1284.85 |
1284.85 | 1270 | 5297 |
| 83 | 0.8 0.06 % |
09-04-2025 10:15:00 Wednesday |
1268.85 1269.65 |
1271.5 | 1265 | 7587 |
| 84 | -32.05 -2.47 % |
09-04-2025 09:15:00 Wednesday |
1300 1267.95 |
1300 | 1265.25 | 24557 |
| 85 | 0.9 0.07 % |
08-04-2025 15:15:00 Tuesday |
1314.1 1315 |
1317.05 | 1311.65 | 4595 |
| 86 | -6.9 -0.52 % |
08-04-2025 14:15:00 Tuesday |
1321.6 1314.7 |
1323.9 | 1313.05 | 9616 |
| 87 | -10.9 -0.82 % |
08-04-2025 13:15:00 Tuesday |
1332.2 1321.3 |
1332.85 | 1310.1 | 15606 |
| 88 | 6.9 0.52 % |
08-04-2025 12:15:00 Tuesday |
1324.8 1331.7 |
1332.45 | 1320.4 | 10884 |
| 89 | 10.5 0.8 % |
08-04-2025 11:15:00 Tuesday |
1313.7 1324.2 |
1324.2 | 1297.85 | 10043 |
| 90 | 16.8 1.3 % |
08-04-2025 10:15:00 Tuesday |
1297 1313.8 |
1318.95 | 1291.7 | 6545 |
| 91 | -17.85 -1.36 % |
08-04-2025 09:15:00 Tuesday |
1314 1296.15 |
1338.8 | 1294.85 | 10350 |
| 92 | 0.4 0.03 % |
07-04-2025 15:15:00 Monday |
1290.35 1290.75 |
1293.5 | 1284.25 | 1440 |
| 93 | 18.6 1.46 % |
07-04-2025 14:15:00 Monday |
1271 1289.6 |
1292.3 | 1270.45 | 4638 |
| 94 | 14.1 1.12 % |
07-04-2025 13:15:00 Monday |
1255.55 1269.65 |
1271 | 1251.6 | 5211 |
| 95 | -4 -0.32 % |
07-04-2025 12:15:00 Monday |
1259.65 1255.65 |
1266.3 | 1254 | 3999 |
| 96 | 4.2 0.33 % |
07-04-2025 11:15:00 Monday |
1255.65 1259.85 |
1271 | 1253.5 | 5907 |
| 97 | 3.4 0.27 % |
07-04-2025 10:15:00 Monday |
1250.55 1253.95 |
1263.6 | 1250.55 | 8970 |
| 98 | 37.65 3.11 % |
07-04-2025 09:15:00 Monday |
1211.25 1248.9 |
1264.9 | 1209.7 | 47223 |
| 99 | 1.7 0.13 % |
04-04-2025 15:15:00 Friday |
1321 1322.7 |
1325 | 1318.55 | 2500 |
| 100 | -6 -0.45 % |
04-04-2025 14:15:00 Friday |
1328.2 1322.2 |
1330.75 | 1319.15 | 8411 |
| 101 | -5.25 -0.39 % |
04-04-2025 13:15:00 Friday |
1333.5 1328.25 |
1337.1 | 1326.95 | 7132 |
| 102 | 1.55 0.12 % |
04-04-2025 12:15:00 Friday |
1330.45 1332 |
1335.55 | 1329 | 4657 |
| 103 | 1 0.08 % |
04-04-2025 11:15:00 Friday |
1329 1330 |
1331.5 | 1324.15 | 4494 |
| 104 | -9 -0.67 % |
04-04-2025 10:15:00 Friday |
1338 1329 |
1339 | 1327.1 | 6274 |
| 105 | -11.4 -0.84 % |
04-04-2025 09:15:00 Friday |
1350 1338.6 |
1359.4 | 1337 | 27706 |
| 106 | -0.05 0 % |
03-04-2025 15:15:00 Thursday |
1369.05 1369 |
1371.6 | 1366.95 | 2735 |
| 107 | -8.1 -0.59 % |
03-04-2025 14:15:00 Thursday |
1376 1367.9 |
1376.6 | 1367.25 | 4463 |
| 108 | 9.5 0.7 % |
03-04-2025 13:15:00 Thursday |
1365.4 1374.9 |
1378.1 | 1364.65 | 3953 |
| 109 | -3.05 -0.22 % |
03-04-2025 12:15:00 Thursday |
1368.55 1365.5 |
1369.8 | 1360.2 | 4991 |
| 110 | -7.3 -0.53 % |
03-04-2025 11:15:00 Thursday |
1375.9 1368.6 |
1375.9 | 1367.85 | 6923 |
| 111 | -11.1 -0.8 % |
03-04-2025 10:15:00 Thursday |
1387 1375.9 |
1387.15 | 1375.1 | 6672 |
| 112 | -21.1 -1.5 % |
03-04-2025 09:15:00 Thursday |
1408 1386.9 |
1408 | 1377.25 | 13619 |
| 113 | -0.75 -0.05 % |
02-04-2025 15:15:00 Wednesday |
1423.45 1422.7 |
1425.95 | 1422.3 | 2810 |
| 114 | 1.45 0.1 % |
02-04-2025 14:15:00 Wednesday |
1421.95 1423.4 |
1424.4 | 1419.6 | 1884 |
| 115 | 0.45 0.03 % |
02-04-2025 13:15:00 Wednesday |
1421.6 1422.05 |
1423.35 | 1416.85 | 1099 |
| 116 | 5.55 0.39 % |
02-04-2025 12:15:00 Wednesday |
1416 1421.55 |
1421.8 | 1413.7 | 34315 |
| 117 | -2.25 -0.16 % |
02-04-2025 11:15:00 Wednesday |
1418.2 1415.95 |
1423.15 | 1409 | 4032 |
| 118 | 1.2 0.08 % |
02-04-2025 10:15:00 Wednesday |
1417.55 1418.75 |
1425.95 | 1416.65 | 2318 |
| 119 | 23.75 1.7 % |
02-04-2025 09:15:00 Wednesday |
1394.25 1418 |
1425.25 | 1394.25 | 5877 |
| 120 | -0.05 0 % |
01-04-2025 15:15:00 Tuesday |
1396.05 1396 |
1396.55 | 1392.95 | 1837 |
| 121 | -3 -0.21 % |
01-04-2025 14:15:00 Tuesday |
1398.1 1395.1 |
1398.1 | 1390.25 | 4957 |
| 122 | 7.65 0.55 % |
01-04-2025 13:15:00 Tuesday |
1390.1 1397.75 |
1399 | 1385.65 | 6281 |
| 123 | 3.55 0.26 % |
01-04-2025 12:15:00 Tuesday |
1388.1 1391.65 |
1396.75 | 1387.5 | 10089 |
| 124 | -4.3 -0.31 % |
01-04-2025 11:15:00 Tuesday |
1392.4 1388.1 |
1395.5 | 1385.55 | 2167 |
| 125 | -8.6 -0.61 % |
01-04-2025 10:15:00 Tuesday |
1403 1394.4 |
1405.35 | 1388.8 | 6287 |
| 126 | -0.95 -0.07 % |
01-04-2025 09:15:00 Tuesday |
1402.1 1401.15 |
1416.6 | 1395.65 | 17050 |
| 127 | -5.45 -0.38 % |
28-03-2025 15:15:00 Friday |
1419.5 1414.05 |
1420.35 | 1414 | 2841 |
| 128 | 5.6 0.4 % |
28-03-2025 14:15:00 Friday |
1413.9 1419.5 |
1424 | 1413 | 2973 |
| 129 | -4.35 -0.31 % |
28-03-2025 13:15:00 Friday |
1417.55 1413.2 |
1423.7 | 1411.15 | 4942 |
| 130 | -8.1 -0.57 % |
28-03-2025 12:15:00 Friday |
1426.85 1418.75 |
1430 | 1417.2 | 2008 |
| 131 | 4.5 0.32 % |
28-03-2025 11:15:00 Friday |
1421.5 1426 |
1427.05 | 1420.7 | 823 |
| 132 | 8.1 0.57 % |
28-03-2025 10:15:00 Friday |
1412.25 1420.35 |
1425 | 1410.05 | 1537 |
| 133 | -9.45 -0.67 % |
28-03-2025 09:15:00 Friday |
1419.95 1410.5 |
1443.9 | 1409 | 3201 |
| 134 | 2.35 0.16 % |
27-03-2025 15:15:00 Thursday |
1424.65 1427 |
1429.95 | 1420 | 1941 |
| 135 | 8.8 0.62 % |
27-03-2025 14:15:00 Thursday |
1416 1424.8 |
1425.4 | 1414.35 | 2715 |
| 136 | 0.6 0.04 % |
27-03-2025 13:15:00 Thursday |
1415.4 1416 |
1417 | 1413 | 3250 |
| 137 | -4.35 -0.31 % |
27-03-2025 12:15:00 Thursday |
1420.35 1416 |
1421.35 | 1414 | 2195 |
| 138 | 3.4 0.24 % |
27-03-2025 11:15:00 Thursday |
1417.95 1421.35 |
1424.65 | 1416 | 1750 |
| 139 | -7.45 -0.52 % |
27-03-2025 10:15:00 Thursday |
1425 1417.55 |
1426.05 | 1416.05 | 3326 |
| 140 | 8.45 0.6 % |
27-03-2025 09:15:00 Thursday |
1415.2 1423.65 |
1425.25 | 1406.95 | 7334 |
| 141 | -4.2 -0.3 % |
26-03-2025 15:15:00 Wednesday |
1418 1413.8 |
1418 | 1408.9 | 4090 |
| 142 | -3.2 -0.23 % |
26-03-2025 14:15:00 Wednesday |
1421.55 1418.35 |
1422.7 | 1417 | 4051 |
| 143 | 0.05 0 % |
26-03-2025 13:15:00 Wednesday |
1421.55 1421.6 |
1424.3 | 1414.2 | 6488 |
| 144 | -2.6 -0.18 % |
26-03-2025 12:15:00 Wednesday |
1424 1421.4 |
1427.05 | 1421.4 | 2159 |
| 145 | -10 -0.7 % |
26-03-2025 11:15:00 Wednesday |
1434 1424 |
1434.1 | 1420.35 | 6301 |
| 146 | -10.5 -0.73 % |
26-03-2025 10:15:00 Wednesday |
1444.7 1434.2 |
1444.7 | 1432 | 4441 |
| 147 | -16.35 -1.12 % |
26-03-2025 09:15:00 Wednesday |
1461.05 1444.7 |
1461.25 | 1436.5 | 7974 |
| 148 | -3.5 -0.24 % |
25-03-2025 15:15:00 Tuesday |
1456.1 1452.6 |
1456.5 | 1450 | 6575 |
| 149 | -2.05 -0.14 % |
25-03-2025 14:15:00 Tuesday |
1458 1455.95 |
1461.1 | 1455 | 18426 |
| 150 | -0.3 -0.02 % |
25-03-2025 13:15:00 Tuesday |
1458.4 1458.1 |
1462.55 | 1454.3 | 15039 |
| 151 | 1.15 0.08 % |
25-03-2025 12:15:00 Tuesday |
1458.45 1459.6 |
1467.55 | 1458.35 | 3123 |
| 152 | -2.6 -0.18 % |
25-03-2025 11:15:00 Tuesday |
1461.05 1458.45 |
1463.95 | 1451.35 | 3137 |
| 153 | -1.45 -0.1 % |
25-03-2025 10:15:00 Tuesday |
1463 1461.55 |
1478.5 | 1452.95 | 10334 |
| 154 | -15.55 -1.05 % |
25-03-2025 09:15:00 Tuesday |
1479.45 1463.9 |
1483.75 | 1455.9 | 20995 |
| 155 | 1.15 0.08 % |
24-03-2025 15:15:00 Monday |
1458.85 1460 |
1461.3 | 1457.5 | 5471 |
| 156 | -1.8 -0.12 % |
24-03-2025 14:15:00 Monday |
1461 1459.2 |
1468.2 | 1456.65 | 14541 |
| 157 | 11.95 0.82 % |
24-03-2025 13:15:00 Monday |
1449 1460.95 |
1461 | 1449 | 12188 |
| 158 | 9.5 0.66 % |
24-03-2025 12:15:00 Monday |
1439.5 1449 |
1449 | 1438.45 | 3907 |
| 159 | 5 0.35 % |
24-03-2025 11:15:00 Monday |
1433.5 1438.5 |
1440.4 | 1430.85 | 11851 |
| 160 | 4.4 0.31 % |
24-03-2025 10:15:00 Monday |
1428.1 1432.5 |
1438 | 1423.45 | 7290 |
| 161 | 9.65 0.68 % |
24-03-2025 09:15:00 Monday |
1419.7 1429.35 |
1435 | 1405.5 | 13028 |
| 162 | 2.4 0.17 % |
21-03-2025 15:15:00 Friday |
1409 1411.4 |
1411.4 | 1408.55 | 2774 |
| 163 | 1.5 0.11 % |
21-03-2025 14:15:00 Friday |
1408.7 1410.2 |
1413.05 | 1407.75 | 2195 |
| 164 | -4.1 -0.29 % |
21-03-2025 13:15:00 Friday |
1413.85 1409.75 |
1413.85 | 1404.55 | 2276 |
| 165 | -10.85 -0.76 % |
21-03-2025 12:15:00 Friday |
1423.85 1413 |
1425.35 | 1413 | 1712 |
| 166 | 0.5 0.04 % |
21-03-2025 11:15:00 Friday |
1423.1 1423.6 |
1426.35 | 1419 | 3719 |
| 167 | 5.5 0.39 % |
21-03-2025 10:15:00 Friday |
1418.5 1424 |
1431.6 | 1416.5 | 2565 |
| 168 | 19.9 1.42 % |
21-03-2025 09:15:00 Friday |
1397.95 1417.85 |
1425.95 | 1381 | 15684 |
| 169 | -0.3 -0.02 % |
20-03-2025 15:15:00 Thursday |
1410.7 1410.4 |
1411.95 | 1407.8 | 1883 |
| 170 | -4.3 -0.3 % |
20-03-2025 14:15:00 Thursday |
1415 1410.7 |
1415.7 | 1409.7 | 7751 |
| 171 | -1 -0.07 % |
20-03-2025 13:15:00 Thursday |
1416.6 1415.6 |
1417.1 | 1413.5 | 1819 |
| 172 | 1.75 0.12 % |
20-03-2025 12:15:00 Thursday |
1414.9 1416.65 |
1416.65 | 1412.55 | 2348 |
| 173 | -0.5 -0.04 % |
20-03-2025 11:15:00 Thursday |
1415.7 1415.2 |
1417.15 | 1413.5 | 2335 |
| 174 | 3.85 0.27 % |
20-03-2025 10:15:00 Thursday |
1412.05 1415.9 |
1417.3 | 1411.1 | 7837 |
| 175 | 3.9 0.28 % |
20-03-2025 09:15:00 Thursday |
1409.15 1413.05 |
1420.65 | 1400.55 | 21005 |
| 176 | 1.4 0.1 % |
19-03-2025 15:15:00 Wednesday |
1397.05 1398.45 |
1398.8 | 1395.3 | 4714 |
| 177 | -0.9 -0.06 % |
19-03-2025 14:15:00 Wednesday |
1397.85 1396.95 |
1401.45 | 1395 | 13722 |
| 178 | -1.9 -0.14 % |
19-03-2025 13:15:00 Wednesday |
1400 1398.1 |
1404.4 | 1396.55 | 5658 |
| 179 | 1.75 0.13 % |
19-03-2025 12:15:00 Wednesday |
1398.35 1400.1 |
1401.75 | 1398 | 4547 |
| 180 | -5.25 -0.37 % |
19-03-2025 11:15:00 Wednesday |
1404.15 1398.9 |
1404.6 | 1397.55 | 6233 |
| 181 | -4.15 -0.29 % |
19-03-2025 10:15:00 Wednesday |
1408.05 1403.9 |
1411.55 | 1403.05 | 4491 |
| 182 | -24.85 -1.73 % |
19-03-2025 09:15:00 Wednesday |
1434.25 1409.4 |
1434.25 | 1403.85 | 13813 |
| 183 | 1.5 0.1 % |
18-03-2025 15:15:00 Tuesday |
1431.7 1433.2 |
1434 | 1429.5 | 2071 |
| 184 | -1.4 -0.1 % |
18-03-2025 14:15:00 Tuesday |
1433.2 1431.8 |
1433.2 | 1426.65 | 9558 |
| 185 | -1.15 -0.08 % |
18-03-2025 13:15:00 Tuesday |
1432.65 1431.5 |
1433.5 | 1430.55 | 3532 |
| 186 | -6.8 -0.47 % |
18-03-2025 12:15:00 Tuesday |
1440 1433.2 |
1440 | 1430 | 2995 |
| 187 | 0.1 0.01 % |
18-03-2025 11:15:00 Tuesday |
1439.95 1440.05 |
1442.35 | 1438.35 | 1228 |
| 188 | -8.7 -0.6 % |
18-03-2025 10:15:00 Tuesday |
1448.7 1440 |
1451.45 | 1440 | 2943 |
| 189 | 2.4 0.17 % |
18-03-2025 09:15:00 Tuesday |
1445 1447.4 |
1450 | 1437.65 | 3224 |
| 190 | -3.2 -0.22 % |
17-03-2025 15:15:00 Monday |
1441.55 1438.35 |
1441.55 | 1437.6 | 1491 |
| 191 | 0.2 0.01 % |
17-03-2025 14:15:00 Monday |
1441.4 1441.6 |
1442.65 | 1438.45 | 1206 |
| 192 | 1.5 0.1 % |
17-03-2025 13:15:00 Monday |
1441.3 1442.8 |
1442.8 | 1440.45 | 245 |
| 193 | -4 -0.28 % |
17-03-2025 12:15:00 Monday |
1443.7 1439.7 |
1444.1 | 1435.7 | 1358 |
| 194 | 3.45 0.24 % |
17-03-2025 11:15:00 Monday |
1439.9 1443.35 |
1444 | 1437.2 | 2357 |
| 195 | 8.35 0.58 % |
17-03-2025 10:15:00 Monday |
1430.65 1439 |
1445.3 | 1427.8 | 3609 |
| 196 | -3.35 -0.23 % |
17-03-2025 09:15:00 Monday |
1434.05 1430.7 |
1445.65 | 1428 | 2935 |
| 197 | -6.75 -0.47 % |
13-03-2025 15:15:00 Thursday |
1441.05 1434.3 |
1441.4 | 1434.3 | 1443 |
| 198 | 8.65 0.6 % |
13-03-2025 14:15:00 Thursday |
1432.25 1440.9 |
1443.65 | 1430.95 | 2195 |
| 199 | -0.3 -0.02 % |
13-03-2025 13:15:00 Thursday |
1432.5 1432.2 |
1434.6 | 1431.4 | 765 |
| 200 | 4.45 0.31 % |
13-03-2025 12:15:00 Thursday |
1426.45 1430.9 |
1435.25 | 1426.45 | 1701 |
| 201 | -12.8 -0.89 % |
13-03-2025 11:15:00 Thursday |
1439.25 1426.45 |
1439.25 | 1421.75 | 1577 |
| 202 | -3.65 -0.25 % |
13-03-2025 10:15:00 Thursday |
1442.85 1439.2 |
1444.9 | 1431 | 2798 |
| 203 | -0.1 -0.01 % |
13-03-2025 09:15:00 Thursday |
1442.95 1442.85 |
1456 | 1433.25 | 5944 |
| 204 | -1.55 -0.11 % |
12-03-2025 15:15:00 Wednesday |
1439.35 1437.8 |
1441.4 | 1435 | 1210 |
| 205 | 9.4 0.66 % |
12-03-2025 14:15:00 Wednesday |
1429.9 1439.3 |
1440.55 | 1429.9 | 3983 |
| 206 | 13.7 0.97 % |
12-03-2025 13:15:00 Wednesday |
1416.3 1430 |
1430.1 | 1416.3 | 1789 |
| 207 | 3.5 0.25 % |
12-03-2025 12:15:00 Wednesday |
1412.25 1415.75 |
1425.05 | 1409.6 | 6229 |
| 208 | -23.4 -1.63 % |
12-03-2025 11:15:00 Wednesday |
1435.4 1412 |
1435.4 | 1411.9 | 15655 |
| 209 | -13 -0.9 % |
12-03-2025 10:15:00 Wednesday |
1448 1435 |
1448.8 | 1433.65 | 6687 |
| 210 | -30.65 -2.07 % |
12-03-2025 09:15:00 Wednesday |
1477.95 1447.3 |
1485.05 | 1446.9 | 5083 |
| 211 | 6.65 0.45 % |
11-03-2025 15:15:00 Tuesday |
1478.35 1485 |
1485 | 1477 | 978 |
| 212 | 7.75 0.53 % |
11-03-2025 14:15:00 Tuesday |
1469.85 1477.6 |
1482.35 | 1469.1 | 9234 |
| 213 | 5 0.34 % |
11-03-2025 13:15:00 Tuesday |
1464.65 1469.65 |
1469.75 | 1464.65 | 1316 |
| 214 | 0.05 0 % |
11-03-2025 12:15:00 Tuesday |
1462.95 1463 |
1465 | 1459.95 | 4767 |
| 215 | 0.6 0.04 % |
11-03-2025 11:15:00 Tuesday |
1461.25 1461.85 |
1462.65 | 1454.35 | 2064 |
| 216 | -7.3 -0.5 % |
11-03-2025 10:15:00 Tuesday |
1467.3 1460 |
1467.3 | 1456.75 | 4798 |
| 217 | 5 0.34 % |
11-03-2025 09:15:00 Tuesday |
1460.65 1465.65 |
1477 | 1452.95 | 17898 |
| 218 | -6.15 -0.41 % |
10-03-2025 15:15:00 Monday |
1486.15 1480 |
1486.75 | 1480 | 1949 |
| 219 | -7.5 -0.5 % |
10-03-2025 14:15:00 Monday |
1493.75 1486.25 |
1494.75 | 1485 | 4446 |
| 220 | 0.2 0.01 % |
10-03-2025 13:15:00 Monday |
1493.8 1494 |
1496.8 | 1490 | 2272 |
| 221 | 5.05 0.34 % |
10-03-2025 12:15:00 Monday |
1488.75 1493.8 |
1493.8 | 1486.8 | 1433 |
| 222 | -1.5 -0.1 % |
10-03-2025 11:15:00 Monday |
1491.75 1490.25 |
1493.85 | 1487.8 | 1172 |
| 223 | 1.65 0.11 % |
10-03-2025 10:15:00 Monday |
1491 1492.65 |
1494.05 | 1486 | 2012 |
| 224 | -0.2 -0.01 % |
10-03-2025 09:15:00 Monday |
1492.85 1492.65 |
1499.55 | 1488.15 | 5626 |
| 225 | 0.35 0.02 % |
07-03-2025 15:15:00 Friday |
1493.6 1493.95 |
1494.5 | 1490.55 | 971 |
| 226 | 0.2 0.01 % |
07-03-2025 14:15:00 Friday |
1493.4 1493.6 |
1495.7 | 1490.7 | 1844 |
| 227 | 3 0.2 % |
07-03-2025 13:15:00 Friday |
1489.5 1492.5 |
1494 | 1488.65 | 914 |
| 228 | 3 0.2 % |
07-03-2025 12:15:00 Friday |
1486.2 1489.2 |
1490.05 | 1484.05 | 1551 |
| 229 | -8.05 -0.54 % |
07-03-2025 11:15:00 Friday |
1493.55 1485.5 |
1495 | 1484.4 | 2241 |
| 230 | -2.7 -0.18 % |
07-03-2025 10:15:00 Friday |
1496.6 1493.9 |
1496.6 | 1482.3 | 4858 |
| 231 | -8.65 -0.58 % |
07-03-2025 09:15:00 Friday |
1503.45 1494.8 |
1503.9 | 1483.3 | 7446 |
| 232 | -1.75 -0.12 % |
06-03-2025 15:15:00 Thursday |
1504.05 1502.3 |
1504.95 | 1502 | 4304 |
| 233 | -2.85 -0.19 % |
06-03-2025 14:15:00 Thursday |
1507.35 1504.5 |
1507.35 | 1501.6 | 5924 |
| 234 | -2.75 -0.18 % |
06-03-2025 13:15:00 Thursday |
1510 1507.25 |
1510.05 | 1503.1 | 3425 |
| 235 | -5.95 -0.39 % |
06-03-2025 12:15:00 Thursday |
1516 1510.05 |
1516.65 | 1510.05 | 3127 |
| 236 | -9.75 -0.64 % |
06-03-2025 11:15:00 Thursday |
1525.95 1516.2 |
1525.95 | 1513 | 1633 |
| 237 | -9.25 -0.6 % |
06-03-2025 10:15:00 Thursday |
1535.2 1525.95 |
1538.1 | 1522.95 | 1617 |
| 238 | -23.8 -1.53 % |
06-03-2025 09:15:00 Thursday |
1558.95 1535.15 |
1558.95 | 1528.05 | 5363 |
| 239 | 3.95 0.26 % |
05-03-2025 15:15:00 Wednesday |
1538.15 1542.1 |
1542.6 | 1536.05 | 742 |
| 240 | -1.25 -0.08 % |
05-03-2025 14:15:00 Wednesday |
1539.85 1538.6 |
1548.65 | 1535.55 | 2073 |
| 241 | -0.75 -0.05 % |
05-03-2025 13:15:00 Wednesday |
1540 1539.25 |
1543.9 | 1536.8 | 680 |
| 242 | 3.85 0.25 % |
05-03-2025 12:15:00 Wednesday |
1535.25 1539.1 |
1546.35 | 1534.55 | 1750 |
| 243 | 21.5 1.42 % |
05-03-2025 11:15:00 Wednesday |
1512.65 1534.15 |
1535 | 1512.6 | 3699 |
| 244 | -2.9 -0.19 % |
05-03-2025 10:15:00 Wednesday |
1514.75 1511.85 |
1519.95 | 1507.05 | 1470 |
| 245 | 28.3 1.9 % |
05-03-2025 09:15:00 Wednesday |
1488 1516.3 |
1524 | 1488 | 8468 |
| 246 | -5.1 -0.34 % |
04-03-2025 15:15:00 Tuesday |
1490.4 1485.3 |
1490.5 | 1483.8 | 6045 |
| 247 | -0.7 -0.05 % |
04-03-2025 14:15:00 Tuesday |
1491.05 1490.35 |
1494 | 1487.55 | 4635 |
| 248 | 10.35 0.7 % |
04-03-2025 13:15:00 Tuesday |
1480.65 1491 |
1492.6 | 1479.7 | 3437 |
| 249 | -15.25 -1.02 % |
04-03-2025 12:15:00 Tuesday |
1495 1479.75 |
1496.95 | 1479.75 | 4908 |
| 250 | 3 0.2 % |
04-03-2025 11:15:00 Tuesday |
1492 1495 |
1499 | 1488.55 | 3222 |
| 251 | 6.45 0.43 % |
04-03-2025 10:15:00 Tuesday |
1484.45 1490.9 |
1494.85 | 1478.8 | 5346 |
| 252 | 10.1 0.68 % |
04-03-2025 09:15:00 Tuesday |
1475 1485.1 |
1486.2 | 1429.15 | 16923 |
| 253 | -0.25 -0.02 % |
03-03-2025 15:15:00 Monday |
1493.25 1493 |
1495.3 | 1490.05 | 2859 |
| 254 | -3.35 -0.22 % |
03-03-2025 14:15:00 Monday |
1496.55 1493.2 |
1497.9 | 1491.4 | 3193 |
| 255 | -2.8 -0.19 % |
03-03-2025 13:15:00 Monday |
1500.1 1497.3 |
1505 | 1492 | 2248 |
| 256 | 15 1.01 % |
03-03-2025 12:15:00 Monday |
1485 1500 |
1500.75 | 1482.35 | 2676 |
| 257 | -9.25 -0.62 % |
03-03-2025 11:15:00 Monday |
1489.25 1480 |
1489.25 | 1476.25 | 17906 |
| 258 | -8.25 -0.55 % |
03-03-2025 10:15:00 Monday |
1498.35 1490.1 |
1508.95 | 1485.3 | 8747 |
| 259 | -8.5 -0.56 % |
03-03-2025 09:15:00 Monday |
1506.85 1498.35 |
1530 | 1494 | 18735 |
| 260 | -4.2 -0.28 % |
28-02-2025 15:15:00 Friday |
1490.2 1486 |
1492.1 | 1480 | 3301 |
| 261 | -7.15 -0.48 % |
28-02-2025 14:15:00 Friday |
1497.35 1490.2 |
1499.5 | 1487 | 12584 |
| 262 | -2.1 -0.14 % |
28-02-2025 13:15:00 Friday |
1499.45 1497.35 |
1500.45 | 1490.5 | 5285 |
| 263 | -1.55 -0.1 % |
28-02-2025 12:15:00 Friday |
1501.25 1499.7 |
1505.4 | 1494.65 | 3645 |
| 264 | 4.7 0.31 % |
28-02-2025 11:15:00 Friday |
1497.25 1501.95 |
1504.6 | 1493.9 | 3675 |
| 265 | -16.75 -1.11 % |
28-02-2025 10:15:00 Friday |
1514.1 1497.35 |
1516.5 | 1495 | 9285 |
| 266 | -48.1 -3.08 % |
28-02-2025 09:15:00 Friday |
1561.2 1513.1 |
1568.6 | 1508.75 | 10326 |
| 267 | -15.8 -0.99 % |
27-02-2025 15:15:00 Thursday |
1590 1574.2 |
1591.5 | 1574.2 | 2082 |
| 268 | 14.25 0.9 % |
27-02-2025 14:15:00 Thursday |
1575.85 1590.1 |
1590.9 | 1570.8 | 4025 |
| 269 | -3.4 -0.22 % |
27-02-2025 13:15:00 Thursday |
1578.85 1575.45 |
1579 | 1571.6 | 2231 |
| 270 | -7.5 -0.47 % |
27-02-2025 12:15:00 Thursday |
1585 1577.5 |
1585.95 | 1577.3 | 4727 |
| 271 | -3.3 -0.21 % |
27-02-2025 11:15:00 Thursday |
1588.85 1585.55 |
1589.5 | 1582.5 | 1354 |
| 272 | 2.4 0.15 % |
27-02-2025 10:15:00 Thursday |
1586.45 1588.85 |
1591.75 | 1577.3 | 3515 |
| 273 | -6.6 -0.41 % |
27-02-2025 09:15:00 Thursday |
1593.95 1587.35 |
1594.15 | 1578 | 7861 |
| 274 | -4.75 -0.3 % |
25-02-2025 15:15:00 Tuesday |
1594 1589.25 |
1596.4 | 1589.15 | 9645 |
| 275 | -1.6 -0.1 % |
25-02-2025 14:15:00 Tuesday |
1595.5 1593.9 |
1599.15 | 1592.85 | 15042 |
| 276 | -2.25 -0.14 % |
25-02-2025 13:15:00 Tuesday |
1596.1 1593.85 |
1599.5 | 1593.65 | 1894 |
| 277 | -7.05 -0.44 % |
25-02-2025 12:15:00 Tuesday |
1601 1593.95 |
1603.4 | 1591.65 | 8502 |
| 278 | -3.1 -0.19 % |
25-02-2025 11:15:00 Tuesday |
1603.9 1600.8 |
1606.65 | 1598.25 | 3065 |
| 279 | -4.9 -0.3 % |
25-02-2025 10:15:00 Tuesday |
1608.05 1603.15 |
1609.6 | 1599.85 | 6794 |
| 280 | -4.9 -0.3 % |
25-02-2025 09:15:00 Tuesday |
1612.95 1608.05 |
1614.35 | 1595.2 | 11133 |
| 281 | -4.55 -0.28 % |
24-02-2025 15:15:00 Monday |
1614.05 1609.5 |
1616 | 1609.5 | 3865 |
| 282 | -6.15 -0.38 % |
24-02-2025 14:15:00 Monday |
1620.1 1613.95 |
1621.85 | 1604.7 | 4509 |
| 283 | -8.4 -0.52 % |
24-02-2025 13:15:00 Monday |
1627.6 1619.2 |
1628.15 | 1616 | 12106 |
| 284 | 4.05 0.25 % |
24-02-2025 12:15:00 Monday |
1624.75 1628.8 |
1629 | 1621.2 | 1437 |
| 285 | -3.75 -0.23 % |
24-02-2025 11:15:00 Monday |
1628.5 1624.75 |
1630 | 1622.45 | 1487 |
| 286 | 13.85 0.86 % |
24-02-2025 10:15:00 Monday |
1614.1 1627.95 |
1627.95 | 1612.1 | 2062 |
| 287 | -15 -0.92 % |
24-02-2025 09:15:00 Monday |
1633.9 1618.9 |
1636.85 | 1613.15 | 3775 |
| 288 | -1.65 -0.1 % |
21-02-2025 15:15:00 Friday |
1649.65 1648 |
1651.8 | 1646 | 1288 |
| 289 | 4.2 0.25 % |
21-02-2025 14:15:00 Friday |
1647.3 1651.5 |
1652 | 1646.1 | 1038 |
| 290 | 1.35 0.08 % |
21-02-2025 13:15:00 Friday |
1646.15 1647.5 |
1647.95 | 1643 | 1697 |
| 291 | -4.1 -0.25 % |
21-02-2025 12:15:00 Friday |
1650.9 1646.8 |
1651.55 | 1645.7 | 4621 |
| 292 | -0.85 -0.05 % |
21-02-2025 11:15:00 Friday |
1650.85 1650 |
1664 | 1649.8 | 1150 |
| 293 | -1.6 -0.1 % |
21-02-2025 10:15:00 Friday |
1650.85 1649.25 |
1655 | 1646.95 | 9740 |
| 294 | -9.15 -0.55 % |
21-02-2025 09:15:00 Friday |
1657.85 1648.7 |
1662.8 | 1644.8 | 4516 |
| 295 | -1.85 -0.11 % |
20-02-2025 15:15:00 Thursday |
1658.15 1656.3 |
1659.75 | 1655.1 | 2784 |
| 296 | -0.7 -0.04 % |
20-02-2025 14:15:00 Thursday |
1658.8 1658.1 |
1661.1 | 1657 | 2479 |
| 297 | -4.6 -0.28 % |
20-02-2025 13:15:00 Thursday |
1663.45 1658.85 |
1665.3 | 1658.3 | 2794 |
| 298 | -7.6 -0.45 % |
20-02-2025 12:15:00 Thursday |
1670.8 1663.2 |
1671 | 1661.45 | 7846 |
| 299 | -4.1 -0.24 % |
20-02-2025 11:15:00 Thursday |
1675.15 1671.05 |
1676.05 | 1668.7 | 6165 |
| 300 | -10.4 -0.62 % |
20-02-2025 10:15:00 Thursday |
1684.9 1674.5 |
1688.1 | 1670.5 | 6330 |
| 301 | 3 0.18 % |
20-02-2025 09:15:00 Thursday |
1683 1686 |
1691.9 | 1678.7 | 3813 |
| 302 | 2.3 0.14 % |
19-02-2025 15:15:00 Wednesday |
1685 1687.3 |
1688.85 | 1684.2 | 830 |
| 303 | -9.3 -0.55 % |
19-02-2025 14:15:00 Wednesday |
1695.2 1685.9 |
1695.2 | 1682.3 | 1336 |
| 304 | -6.1 -0.36 % |
19-02-2025 13:15:00 Wednesday |
1702.1 1696 |
1702.1 | 1693.45 | 2326 |
| 305 | -6.1 -0.36 % |
19-02-2025 12:15:00 Wednesday |
1708 1701.9 |
1712 | 1699.25 | 1227 |
| 306 | 11.15 0.66 % |
19-02-2025 11:15:00 Wednesday |
1697 1708.15 |
1708.15 | 1693.75 | 1569 |
| 307 | 0.3 0.02 % |
19-02-2025 10:15:00 Wednesday |
1695 1695.3 |
1698.65 | 1688.75 | 4155 |
| 308 | -6.55 -0.39 % |
19-02-2025 09:15:00 Wednesday |
1699.65 1693.1 |
1699.65 | 1676 | 3905 |
| 309 | -8.25 -0.48 % |
18-02-2025 15:15:00 Tuesday |
1706.65 1698.4 |
1706.7 | 1698.4 | 2412 |
| 310 | 8.25 0.49 % |
18-02-2025 14:15:00 Tuesday |
1699 1707.25 |
1709.45 | 1697.65 | 8226 |
| 311 | 10 0.59 % |
18-02-2025 13:15:00 Tuesday |
1689 1699 |
1700.3 | 1687.5 | 4441 |
| 312 | 6.35 0.38 % |
18-02-2025 12:15:00 Tuesday |
1682.65 1689 |
1689.45 | 1682.65 | 1484 |
| 313 | 0.8 0.05 % |
18-02-2025 11:15:00 Tuesday |
1680.7 1681.5 |
1688 | 1678.65 | 1879 |
| 314 | -4.15 -0.25 % |
18-02-2025 10:15:00 Tuesday |
1684.9 1680.75 |
1687.75 | 1674.05 | 5717 |
| 315 | 20.85 1.25 % |
18-02-2025 09:15:00 Tuesday |
1664.05 1684.9 |
1692.7 | 1664.05 | 10050 |
| 316 | -4.65 -0.28 % |
17-02-2025 15:15:00 Monday |
1668.8 1664.15 |
1668.8 | 1663.25 | 894 |
| 317 | 5.45 0.33 % |
17-02-2025 14:15:00 Monday |
1660.9 1666.35 |
1668.2 | 1659.95 | 1759 |
| 318 | 11.4 0.69 % |
17-02-2025 13:15:00 Monday |
1648.35 1659.75 |
1665 | 1648.35 | 919 |
| 319 | 7 0.42 % |
17-02-2025 12:15:00 Monday |
1650 1657 |
1658.6 | 1650 | 547 |
| 320 | 10.1 0.62 % |
17-02-2025 11:15:00 Monday |
1641.65 1651.75 |
1655.4 | 1641.65 | 1012 |
| 321 | -1.9 -0.12 % |
17-02-2025 10:15:00 Monday |
1643.85 1641.95 |
1653.75 | 1636.6 | 987 |
| 322 | -14.45 -0.87 % |
17-02-2025 09:15:00 Monday |
1660.05 1645.6 |
1660.8 | 1630.05 | 2915 |
| 323 | 1.9 0.11 % |
14-02-2025 15:15:00 Friday |
1657.05 1658.95 |
1661.65 | 1657.05 | 365 |
| 324 | -2.55 -0.15 % |
14-02-2025 14:15:00 Friday |
1661.35 1658.8 |
1665 | 1657 | 11561 |
| 325 | -3.5 -0.21 % |
14-02-2025 13:15:00 Friday |
1661.8 1658.3 |
1667.15 | 1653 | 714 |
| 326 | -8 -0.48 % |
14-02-2025 12:15:00 Friday |
1668.3 1660.3 |
1668.7 | 1657.6 | 278 |
| 327 | 4.9 0.3 % |
14-02-2025 11:15:00 Friday |
1660 1664.9 |
1672.15 | 1655.65 | 658 |
| 328 | -19.35 -1.15 % |
14-02-2025 10:15:00 Friday |
1681.4 1662.05 |
1683.5 | 1658.2 | 1674 |
| 329 | 3.2 0.19 % |
14-02-2025 09:15:00 Friday |
1678 1681.2 |
1693.15 | 1675.85 | 2041 |
| 330 | 1.15 0.07 % |
13-02-2025 15:15:00 Thursday |
1676.85 1678 |
1678.85 | 1675.85 | 414 |
| 331 | -4.05 -0.24 % |
13-02-2025 14:15:00 Thursday |
1680.95 1676.9 |
1680.95 | 1668.25 | 1215 |
| 332 | -2.25 -0.13 % |
13-02-2025 13:15:00 Thursday |
1685.25 1683 |
1685.25 | 1675.3 | 711 |
| 333 | -2.4 -0.14 % |
13-02-2025 12:15:00 Thursday |
1687.95 1685.55 |
1689.45 | 1681.8 | 274 |
| 334 | 2.4 0.14 % |
13-02-2025 11:15:00 Thursday |
1684.35 1686.75 |
1688.6 | 1680.55 | 921 |
| 335 | -2 -0.12 % |
13-02-2025 10:15:00 Thursday |
1685 1683 |
1685.3 | 1674.3 | 753 |
| 336 | 6 0.36 % |
13-02-2025 09:15:00 Thursday |
1678.65 1684.65 |
1686 | 1641.3 | 5063 |
| 337 | 2.65 0.16 % |
12-02-2025 15:15:00 Wednesday |
1676.35 1679 |
1686.75 | 1675.35 | 2439 |
| 338 | 1.35 0.08 % |
12-02-2025 14:15:00 Wednesday |
1675.65 1677 |
1678 | 1668.95 | 3385 |
| 339 | 1.1 0.07 % |
12-02-2025 13:15:00 Wednesday |
1677.25 1678.35 |
1680 | 1670.15 | 1218 |
| 340 | -8.25 -0.49 % |
12-02-2025 12:15:00 Wednesday |
1685.55 1677.3 |
1685.55 | 1674.75 | 2179 |
| 341 | 6.2 0.37 % |
12-02-2025 11:15:00 Wednesday |
1677.05 1683.25 |
1689 | 1671.25 | 3938 |
| 342 | -5.9 -0.35 % |
12-02-2025 10:15:00 Wednesday |
1682.75 1676.85 |
1688.5 | 1671.3 | 7011 |
| 343 | 1.95 0.12 % |
12-02-2025 09:15:00 Wednesday |
1680 1681.95 |
1688.95 | 1674.5 | 8989 |
| 344 | 4.75 0.28 % |
11-02-2025 15:15:00 Tuesday |
1669.75 1674.5 |
1674.5 | 1664.8 | 1799 |
| 345 | -6.05 -0.36 % |
11-02-2025 14:15:00 Tuesday |
1675.15 1669.1 |
1679.35 | 1665.75 | 16071 |
| 346 | 8 0.48 % |
11-02-2025 13:15:00 Tuesday |
1666.4 1674.4 |
1675.5 | 1666.4 | 5063 |
| 347 | -20.9 -1.24 % |
11-02-2025 12:15:00 Tuesday |
1686.35 1665.45 |
1686.4 | 1663.2 | 8003 |
| 348 | -7.75 -0.46 % |
11-02-2025 11:15:00 Tuesday |
1695.7 1687.95 |
1697 | 1685.05 | 2779 |
| 349 | 7.05 0.42 % |
11-02-2025 10:15:00 Tuesday |
1688.65 1695.7 |
1700 | 1687 | 4139 |
| 350 | -20.05 -1.17 % |
11-02-2025 09:15:00 Tuesday |
1709.55 1689.5 |
1709.55 | 1688.75 | 5890 |
| 351 | -0.55 -0.03 % |
10-02-2025 15:15:00 Monday |
1699.2 1698.65 |
1701.75 | 1696.4 | 3979 |
| 352 | 11.2 0.66 % |
10-02-2025 14:15:00 Monday |
1688 1699.2 |
1704.35 | 1686.4 | 9304 |
| 353 | 3.9 0.23 % |
10-02-2025 13:15:00 Monday |
1682.8 1686.7 |
1688 | 1680.95 | 1007 |
| 354 | 0.15 0.01 % |
10-02-2025 12:15:00 Monday |
1681.3 1681.45 |
1684.4 | 1680.5 | 1038 |
| 355 | -5.75 -0.34 % |
10-02-2025 11:15:00 Monday |
1687 1681.25 |
1688.6 | 1680.35 | 1855 |
| 356 | 8.75 0.52 % |
10-02-2025 10:15:00 Monday |
1677.2 1685.95 |
1686.95 | 1676.5 | 654 |
| 357 | -9.5 -0.56 % |
10-02-2025 09:15:00 Monday |
1689 1679.5 |
1690 | 1672.5 | 4963 |
| 358 | -0.1 -0.01 % |
07-02-2025 15:15:00 Friday |
1693.4 1693.3 |
1695.6 | 1691.3 | 1425 |
| 359 | 11.4 0.68 % |
07-02-2025 14:15:00 Friday |
1682 1693.4 |
1693.4 | 1680.45 | 3081 |
| 360 | -1.05 -0.06 % |
07-02-2025 13:15:00 Friday |
1682.3 1681.25 |
1688.4 | 1681.25 | 1741 |
| 361 | 7.2 0.43 % |
07-02-2025 12:15:00 Friday |
1674.15 1681.35 |
1687.95 | 1673.75 | 1806 |
| 362 | 2.7 0.16 % |
07-02-2025 11:15:00 Friday |
1671.45 1674.15 |
1678 | 1671.2 | 1621 |
| 363 | 5 0.3 % |
07-02-2025 10:15:00 Friday |
1667.9 1672.9 |
1678 | 1662 | 3208 |
| 364 | -8.05 -0.48 % |
07-02-2025 09:15:00 Friday |
1675.1 1667.05 |
1680 | 1657.55 | 3341 |
| 365 | 9.3 0.56 % |
06-02-2025 15:15:00 Thursday |
1665.7 1675 |
1675 | 1665.7 | 760 |
| 366 | 5.15 0.31 % |
06-02-2025 14:15:00 Thursday |
1662.3 1667.45 |
1671.65 | 1662.3 | 594 |
| 367 | -8.1 -0.49 % |
06-02-2025 13:15:00 Thursday |
1668.1 1660 |
1673.15 | 1660 | 887 |
| 368 | -3.65 -0.22 % |
06-02-2025 12:15:00 Thursday |
1670.2 1666.55 |
1671.7 | 1666.05 | 450 |
| 369 | 7.15 0.43 % |
06-02-2025 11:15:00 Thursday |
1662.7 1669.85 |
1670.9 | 1662.05 | 961 |
| 370 | 0.25 0.02 % |
06-02-2025 10:15:00 Thursday |
1662.9 1663.15 |
1665.25 | 1656.5 | 928 |
| 371 | -0.7 -0.04 % |
06-02-2025 09:15:00 Thursday |
1661.9 1661.2 |
1683 | 1654.25 | 1971 |
| 372 | -4.45 -0.27 % |
05-02-2025 15:15:00 Wednesday |
1661.7 1657.25 |
1662.25 | 1657.25 | 549 |
| 373 | 2.65 0.16 % |
05-02-2025 14:15:00 Wednesday |
1659.6 1662.25 |
1663 | 1658.7 | 2417 |
| 374 | 1.8 0.11 % |
05-02-2025 13:15:00 Wednesday |
1659.55 1661.35 |
1663 | 1652.4 | 1083 |
| 375 | 4.95 0.3 % |
05-02-2025 12:15:00 Wednesday |
1653.05 1658 |
1661 | 1651.7 | 2023 |
| 376 | 1.65 0.1 % |
05-02-2025 11:15:00 Wednesday |
1650.2 1651.85 |
1653.7 | 1644.35 | 1108 |
| 377 | 1.85 0.11 % |
05-02-2025 10:15:00 Wednesday |
1648.8 1650.65 |
1654.5 | 1648 | 2043 |
| 378 | -23.6 -1.41 % |
05-02-2025 09:15:00 Wednesday |
1671.85 1648.25 |
1671.85 | 1648 | 3925 |
| 379 | -7.4 -0.45 % |
04-02-2025 15:15:00 Tuesday |
1660.15 1652.75 |
1660.5 | 1652.75 | 6245 |
| 380 | 3.75 0.23 % |
04-02-2025 14:15:00 Tuesday |
1656 1659.75 |
1661.9 | 1653 | 29414 |
| 381 | 0.1 0.01 % |
04-02-2025 13:15:00 Tuesday |
1652.9 1653 |
1661.15 | 1651.8 | 5823 |
| 382 | 1.45 0.09 % |
04-02-2025 12:15:00 Tuesday |
1650.55 1652 |
1652.35 | 1647.8 | 706 |
| 383 | -0.7 -0.04 % |
04-02-2025 11:15:00 Tuesday |
1650.45 1649.75 |
1659 | 1646.2 | 1886 |
| 384 | -11.2 -0.67 % |
04-02-2025 10:15:00 Tuesday |
1659.7 1648.5 |
1662.85 | 1646.95 | 2028 |
| 385 | -0.45 -0.03 % |
04-02-2025 09:15:00 Tuesday |
1660.05 1659.6 |
1674.5 | 1656.3 | 4729 |
| 386 | -3.2 -0.19 % |
03-02-2025 15:15:00 Monday |
1654.7 1651.5 |
1657.2 | 1650.3 | 858 |
| 387 | -4.25 -0.26 % |
03-02-2025 14:15:00 Monday |
1658.9 1654.65 |
1658.9 | 1653.35 | 154 |
| 388 | 1.05 0.06 % |
03-02-2025 13:15:00 Monday |
1658.95 1660 |
1662 | 1652.65 | 1098 |
| 389 | 13.45 0.82 % |
03-02-2025 12:15:00 Monday |
1645.55 1659 |
1659 | 1642.4 | 1086 |
| 390 | 8.45 0.52 % |
03-02-2025 11:15:00 Monday |
1638 1646.45 |
1656.9 | 1635.9 | 4169 |
| 391 | 7.1 0.43 % |
03-02-2025 10:15:00 Monday |
1632.5 1639.6 |
1650 | 1632.5 | 2069 |
| 392 | -6.35 -0.39 % |
03-02-2025 09:15:00 Monday |
1639.8 1633.45 |
1646.4 | 1608.75 | 4458 |
| 393 | -2.5 -0.15 % |
01-02-2025 15:15:00 Saturday |
1649.4 1646.9 |
1649.4 | 1644.05 | 1209 |
| 394 | -0.1 -0.01 % |
01-02-2025 14:15:00 Saturday |
1647.7 1647.6 |
1651.75 | 1642.45 | 1264 |
| 395 | 6.65 0.4 % |
01-02-2025 13:15:00 Saturday |
1643.65 1650.3 |
1652 | 1637.6 | 801 |
| 396 | -17.75 -1.07 % |
01-02-2025 12:15:00 Saturday |
1661.4 1643.65 |
1663.55 | 1636.5 | 2338 |
| 397 | 2 0.12 % |
01-02-2025 11:15:00 Saturday |
1662.35 1664.35 |
1671 | 1657.35 | 2538 |
| 398 | -7.3 -0.44 % |
01-02-2025 10:15:00 Saturday |
1670.3 1663 |
1671.95 | 1661.6 | 1517 |
| 399 | -3.75 -0.22 % |
01-02-2025 09:15:00 Saturday |
1674.45 1670.7 |
1678.4 | 1665 | 1769 |
| 400 | 8.95 0.53 % |
31-01-2025 15:15:00 Friday |
1674.6 1683.55 |
1683.9 | 1674.3 | 841 |
| 401 | 4.3 0.26 % |
31-01-2025 14:15:00 Friday |
1670 1674.3 |
1675.1 | 1668.6 | 28434 |
| 402 | -3.95 -0.24 % |
31-01-2025 13:15:00 Friday |
1672.3 1668.35 |
1674.3 | 1666.25 | 840 |
| 403 | 1.3 0.08 % |
31-01-2025 12:15:00 Friday |
1672.6 1673.9 |
1674.8 | 1668.8 | 865 |
| 404 | -8.6 -0.51 % |
31-01-2025 11:15:00 Friday |
1682.4 1673.8 |
1683.35 | 1672.65 | 928 |
| 405 | 1.9 0.11 % |
31-01-2025 10:15:00 Friday |
1680.6 1682.5 |
1691.7 | 1680.6 | 1341 |
| 406 | 1.95 0.12 % |
31-01-2025 09:15:00 Friday |
1680 1681.95 |
1694 | 1679.5 | 2080 |
| 407 | -23.65 -1.41 % |
30-01-2025 15:15:00 Thursday |
1673.65 1650 |
1677.75 | 1650 | 418 |
| 408 | 6.45 0.39 % |
30-01-2025 14:15:00 Thursday |
1666 1672.45 |
1672.45 | 1658.5 | 1600 |
| 409 | -23.45 -1.39 % |
30-01-2025 13:15:00 Thursday |
1688.15 1664.7 |
1688.15 | 1662.55 | 591 |
| 410 | -0.35 -0.02 % |
30-01-2025 12:15:00 Thursday |
1690 1689.65 |
1690 | 1685 | 489 |
| 411 | -11.35 -0.67 % |
30-01-2025 11:15:00 Thursday |
1701 1689.65 |
1701 | 1689.35 | 1586 |
| 412 | 0.5 0.03 % |
30-01-2025 10:15:00 Thursday |
1700.5 1701 |
1703 | 1690.15 | 1957 |
| 413 | 15.8 0.94 % |
30-01-2025 09:15:00 Thursday |
1683.55 1699.35 |
1702.05 | 1672.3 | 3384 |
| 414 | 2.65 0.16 % |
29-01-2025 15:15:00 Wednesday |
1680.9 1683.55 |
1684.4 | 1678.35 | 429 |
| 415 | -2.8 -0.17 % |
29-01-2025 14:15:00 Wednesday |
1684 1681.2 |
1684.75 | 1677.3 | 1963 |
| 416 | 19.3 1.16 % |
29-01-2025 13:15:00 Wednesday |
1664.7 1684 |
1684 | 1664.7 | 5015 |
| 417 | -8.4 -0.5 % |
29-01-2025 12:15:00 Wednesday |
1674.6 1666.2 |
1676.2 | 1664.8 | 3110 |
| 418 | -1.9 -0.11 % |
29-01-2025 11:15:00 Wednesday |
1673.95 1672.05 |
1676.4 | 1664.6 | 1704 |
| 419 | 3.45 0.21 % |
29-01-2025 10:15:00 Wednesday |
1671.25 1674.7 |
1678.4 | 1667.35 | 3362 |
| 420 | 13.45 0.81 % |
29-01-2025 09:15:00 Wednesday |
1661.05 1674.5 |
1684 | 1655.4 | 2934 |
| 421 | 5.2 0.32 % |
28-01-2025 15:15:00 Tuesday |
1650.4 1655.6 |
1655.6 | 1648.5 | 2332 |
| 422 | 0.8 0.05 % |
28-01-2025 14:15:00 Tuesday |
1650 1650.8 |
1657.3 | 1642 | 12788 |
| 423 | 4.65 0.28 % |
28-01-2025 13:15:00 Tuesday |
1646.85 1651.5 |
1654 | 1643.55 | 2405 |
| 424 | -8.15 -0.49 % |
28-01-2025 12:15:00 Tuesday |
1654.3 1646.15 |
1660.15 | 1644.6 | 2572 |
| 425 | -2 -0.12 % |
28-01-2025 11:15:00 Tuesday |
1656.15 1654.15 |
1660.2 | 1652 | 3565 |
| 426 | 13.25 0.81 % |
28-01-2025 10:15:00 Tuesday |
1642.7 1655.95 |
1661.8 | 1640 | 5711 |
| 427 | -11.4 -0.69 % |
28-01-2025 09:15:00 Tuesday |
1653.9 1642.5 |
1663.75 | 1638.2 | 16920 |
| 428 | -1.2 -0.07 % |
27-01-2025 15:15:00 Monday |
1653.15 1651.95 |
1658 | 1649.8 | 1744 |
| 429 | 3.6 0.22 % |
27-01-2025 14:15:00 Monday |
1649.85 1653.45 |
1654.85 | 1646.6 | 1799 |
| 430 | -6.15 -0.37 % |
27-01-2025 13:15:00 Monday |
1658.6 1652.45 |
1658.6 | 1649.1 | 1972 |
| 431 | -10.9 -0.65 % |
27-01-2025 12:15:00 Monday |
1668.1 1657.2 |
1676 | 1656.5 | 4141 |
| 432 | -17.55 -1.04 % |
27-01-2025 11:15:00 Monday |
1685 1667.45 |
1689.85 | 1667.45 | 4603 |
| 433 | -11.05 -0.65 % |
27-01-2025 10:15:00 Monday |
1697.15 1686.1 |
1697.15 | 1675.6 | 2535 |
| 434 | -28.7 -1.66 % |
27-01-2025 09:15:00 Monday |
1724.7 1696 |
1724.7 | 1696 | 1739 |
| 435 | 3.25 0.19 % |
24-01-2025 15:15:00 Friday |
1722.45 1725.7 |
1725.7 | 1719.8 | 660 |
| 436 | -2.65 -0.15 % |
24-01-2025 14:15:00 Friday |
1724.55 1721.9 |
1730 | 1720.25 | 2436 |
| 437 | 3.1 0.18 % |
24-01-2025 13:15:00 Friday |
1721.45 1724.55 |
1727.5 | 1717.1 | 528 |
| 438 | -9.85 -0.57 % |
24-01-2025 12:15:00 Friday |
1732.85 1723 |
1735.3 | 1718 | 1604 |
| 439 | 10.85 0.63 % |
24-01-2025 11:15:00 Friday |
1722 1732.85 |
1736.35 | 1721.25 | 1551 |
| 440 | 12.7 0.74 % |
24-01-2025 10:15:00 Friday |
1710.75 1723.45 |
1723.45 | 1708 | 970 |
| 441 | -14.8 -0.86 % |
24-01-2025 09:15:00 Friday |
1724.65 1709.85 |
1725.3 | 1705.9 | 3706 |
| 442 | 2.05 0.12 % |
23-01-2025 15:15:00 Thursday |
1712.75 1714.8 |
1714.8 | 1710.2 | 2904 |
| 443 | -13.1 -0.76 % |
23-01-2025 14:15:00 Thursday |
1725.95 1712.85 |
1727 | 1712.4 | 5006 |
| 444 | 5.75 0.33 % |
23-01-2025 13:15:00 Thursday |
1720.6 1726.35 |
1728.6 | 1717.25 | 3213 |
| 445 | -6.25 -0.36 % |
23-01-2025 12:15:00 Thursday |
1726.95 1720.7 |
1727.45 | 1719.65 | 4588 |
| 446 | 4.2 0.24 % |
23-01-2025 11:15:00 Thursday |
1724 1728.2 |
1728.6 | 1720 | 4516 |
| 447 | 5.65 0.33 % |
23-01-2025 10:15:00 Thursday |
1718.85 1724.5 |
1726.45 | 1715 | 6672 |
| 448 | 68.6 4.16 % |
23-01-2025 09:15:00 Thursday |
1650.25 1718.85 |
1718.85 | 1650.25 | 9251 |
| 449 | -8.25 -0.49 % |
22-01-2025 15:15:00 Wednesday |
1685.9 1677.65 |
1688.15 | 1677.45 | 1076 |
| 450 | 14.85 0.89 % |
22-01-2025 14:15:00 Wednesday |
1669.85 1684.7 |
1685.1 | 1669.85 | 3757 |
| 451 | -3.05 -0.18 % |
22-01-2025 13:15:00 Wednesday |
1674.35 1671.3 |
1676.45 | 1664.35 | 3132 |
| 452 | -1.75 -0.1 % |
22-01-2025 12:15:00 Wednesday |
1676.1 1674.35 |
1676.4 | 1671.05 | 983 |
| 453 | 1.85 0.11 % |
22-01-2025 11:15:00 Wednesday |
1674.5 1676.35 |
1679 | 1671.05 | 6409 |
| 454 | 17.15 1.04 % |
22-01-2025 10:15:00 Wednesday |
1655.75 1672.9 |
1676.6 | 1650.85 | 2697 |
| 455 | 7.35 0.45 % |
22-01-2025 09:15:00 Wednesday |
1646.3 1653.65 |
1660.5 | 1636.95 | 5316 |
| 456 | 2.15 0.13 % |
21-01-2025 15:15:00 Tuesday |
1638.6 1640.75 |
1642.9 | 1638.25 | 2577 |
| 457 | -26.45 -1.59 % |
21-01-2025 14:15:00 Tuesday |
1665.05 1638.6 |
1665.05 | 1636.35 | 44293 |
| 458 | -17.8 -1.06 % |
21-01-2025 13:15:00 Tuesday |
1682.45 1664.65 |
1682.45 | 1663.9 | 4181 |
| 459 | 3.3 0.2 % |
21-01-2025 12:15:00 Tuesday |
1679.85 1683.15 |
1685.3 | 1663.1 | 24108 |
| 460 | 13.55 0.81 % |
21-01-2025 11:15:00 Tuesday |
1666.4 1679.95 |
1690.85 | 1662.75 | 32793 |
| 461 | -3.75 -0.22 % |
21-01-2025 10:15:00 Tuesday |
1670.15 1666.4 |
1674.4 | 1663.2 | 4342 |
| 462 | -2.4 -0.14 % |
21-01-2025 09:15:00 Tuesday |
1672 1669.6 |
1703.25 | 1663.6 | 9635 |
| 463 | -1.4 -0.08 % |
20-01-2025 15:15:00 Monday |
1677.25 1675.85 |
1677.25 | 1671.75 | 4716 |
| 464 | 5.6 0.34 % |
20-01-2025 14:15:00 Monday |
1670.5 1676.1 |
1680 | 1664.8 | 4937 |
| 465 | 19.55 1.18 % |
20-01-2025 13:15:00 Monday |
1650.85 1670.4 |
1670.4 | 1650.85 | 2305 |
| 466 | 0.5 0.03 % |
20-01-2025 12:15:00 Monday |
1652 1652.5 |
1654.05 | 1646.8 | 686 |
| 467 | -0.55 -0.03 % |
20-01-2025 11:15:00 Monday |
1651.6 1651.05 |
1655.6 | 1650 | 1023 |
| 468 | -0.75 -0.05 % |
20-01-2025 10:15:00 Monday |
1653.35 1652.6 |
1660 | 1649.35 | 1243 |
| 469 | -12.85 -0.77 % |
20-01-2025 09:15:00 Monday |
1667.85 1655 |
1683 | 1625 | 20669 |
| 470 | 1.25 0.08 % |
17-01-2025 15:15:00 Friday |
1658.7 1659.95 |
1664.3 | 1651 | 3163 |
| 471 | 1.35 0.08 % |
17-01-2025 14:15:00 Friday |
1658.85 1660.2 |
1679 | 1658 | 5077 |
| 472 | -12.65 -0.76 % |
17-01-2025 13:15:00 Friday |
1671 1658.35 |
1672.75 | 1657.3 | 2308 |
| 473 | -5.9 -0.35 % |
17-01-2025 12:15:00 Friday |
1677.15 1671.25 |
1682.3 | 1671.25 | 3069 |
| 474 | -11.65 -0.69 % |
17-01-2025 11:15:00 Friday |
1690 1678.35 |
1690 | 1675.35 | 4512 |
| 475 | 0.6 0.04 % |
17-01-2025 10:15:00 Friday |
1689.9 1690.5 |
1699 | 1683.2 | 6964 |
| 476 | 1.6 0.09 % |
17-01-2025 09:15:00 Friday |
1687.25 1688.85 |
1694 | 1658.55 | 12049 |
| 477 | -5 -0.3 % |
16-01-2025 15:15:00 Thursday |
1686 1681 |
1688.95 | 1680.1 | 1432 |
| 478 | 6.1 0.36 % |
16-01-2025 14:15:00 Thursday |
1679.8 1685.9 |
1696.55 | 1679.4 | 6075 |
| 479 | 2.25 0.13 % |
16-01-2025 13:15:00 Thursday |
1677.45 1679.7 |
1689.2 | 1676.25 | 13051 |
| 480 | 2.55 0.15 % |
16-01-2025 12:15:00 Thursday |
1674.8 1677.35 |
1678.25 | 1672.35 | 2270 |
| 481 | -3.3 -0.2 % |
16-01-2025 11:15:00 Thursday |
1677.7 1674.4 |
1680.1 | 1670.65 | 2785 |
| 482 | -7.3 -0.43 % |
16-01-2025 10:15:00 Thursday |
1687.35 1680.05 |
1692.9 | 1678.75 | 2045 |
| 483 | -19.6 -1.15 % |
16-01-2025 09:15:00 Thursday |
1707 1687.4 |
1720 | 1680.15 | 10811 |
| 484 | -4.1 -0.24 % |
15-01-2025 15:15:00 Wednesday |
1678 1673.9 |
1678.85 | 1671.1 | 467 |
| 485 | 4.6 0.27 % |
15-01-2025 14:15:00 Wednesday |
1673.5 1678.1 |
1678.6 | 1669.05 | 1567 |
| 486 | 1.6 0.1 % |
15-01-2025 13:15:00 Wednesday |
1672.4 1674 |
1674 | 1664.45 | 2027 |
| 487 | 5.8 0.35 % |
15-01-2025 12:15:00 Wednesday |
1668.55 1674.35 |
1678 | 1667.4 | 1101 |
| 488 | 6.15 0.37 % |
15-01-2025 11:15:00 Wednesday |
1663.2 1669.35 |
1674 | 1658.5 | 889 |
| 489 | 2.45 0.15 % |
15-01-2025 10:15:00 Wednesday |
1659.75 1662.2 |
1672.7 | 1658.5 | 4565 |
| 490 | 0.95 0.06 % |
15-01-2025 09:15:00 Wednesday |
1655.05 1656 |
1675.2 | 1651 | 3002 |
| 491 | 0.95 0.06 % |
14-01-2025 15:15:00 Tuesday |
1647.65 1648.6 |
1649.4 | 1645 | 5763 |
| 492 | -13.55 -0.82 % |
14-01-2025 14:15:00 Tuesday |
1660.85 1647.3 |
1663.45 | 1644.2 | 47692 |
| 493 | 3.85 0.23 % |
14-01-2025 13:15:00 Tuesday |
1656.65 1660.5 |
1661.8 | 1655.85 | 8249 |
| 494 | -4.6 -0.28 % |
14-01-2025 12:15:00 Tuesday |
1657.85 1653.25 |
1659.2 | 1647.6 | 4234 |
| 495 | 2.5 0.15 % |
14-01-2025 11:15:00 Tuesday |
1655.5 1658 |
1669.7 | 1648.8 | 10028 |
| 496 | 22.55 1.38 % |
14-01-2025 10:15:00 Tuesday |
1634 1656.55 |
1657.2 | 1628 | 11309 |
| 497 | -22.3 -1.35 % |
14-01-2025 09:15:00 Tuesday |
1657.05 1634.75 |
1662.45 | 1621.3 | 8888 |
| 498 | 10.1 0.61 % |
13-01-2025 15:15:00 Monday |
1657.15 1667.25 |
1670.85 | 1655.15 | 3038 |
| 499 | -6.1 -0.37 % |
13-01-2025 14:15:00 Monday |
1662 1655.9 |
1664.55 | 1650 | 10275 |
| 500 | -5 -0.3 % |
13-01-2025 13:15:00 Monday |
1666.4 1661.4 |
1667.85 | 1660.05 | 5239 |
| 501 | 1.2 0.07 % |
13-01-2025 12:15:00 Monday |
1665 1666.2 |
1673.05 | 1664.9 | 3711 |
| 502 | -15.05 -0.89 % |
13-01-2025 11:15:00 Monday |
1681.7 1666.65 |
1682.9 | 1665.8 | 9246 |
| 503 | -3.2 -0.19 % |
13-01-2025 10:15:00 Monday |
1686.1 1682.9 |
1691 | 1678.6 | 7863 |
| 504 | -18.4 -1.08 % |
13-01-2025 09:15:00 Monday |
1703.7 1685.3 |
1703.7 | 1683.05 | 5696 |
| 505 | -3 -0.18 % |
10-01-2025 15:15:00 Friday |
1706 1703 |
1707.9 | 1703 | 3767 |
| 506 | -0.95 -0.06 % |
10-01-2025 14:15:00 Friday |
1705.95 1705 |
1707.45 | 1702.8 | 16461 |
| 507 | -1.45 -0.08 % |
10-01-2025 13:15:00 Friday |
1707.45 1706 |
1709.25 | 1703.7 | 4860 |
| 508 | 1.3 0.08 % |
10-01-2025 12:15:00 Friday |
1705.6 1706.9 |
1713.45 | 1701.85 | 7275 |
| 509 | 11.5 0.68 % |
10-01-2025 11:15:00 Friday |
1695.2 1706.7 |
1711 | 1694.7 | 13373 |
| 510 | 18.45 1.1 % |
10-01-2025 10:15:00 Friday |
1676.75 1695.2 |
1698.95 | 1676.1 | 8020 |
| 511 | 26.45 1.6 % |
10-01-2025 09:15:00 Friday |
1650.3 1676.75 |
1699.9 | 1642 | 17990 |
| 512 | 4.05 0.25 % |
09-01-2025 15:15:00 Thursday |
1641.8 1645.85 |
1647.4 | 1638.9 | 882 |
| 513 | -6.25 -0.38 % |
09-01-2025 14:15:00 Thursday |
1648.2 1641.95 |
1649.3 | 1640 | 769 |
| 514 | 0.35 0.02 % |
09-01-2025 13:15:00 Thursday |
1648.2 1648.55 |
1648.55 | 1643.95 | 364 |
| 515 | 1.85 0.11 % |
09-01-2025 12:15:00 Thursday |
1647.8 1649.65 |
1653.45 | 1642 | 579 |
| 516 | -4.75 -0.29 % |
09-01-2025 11:15:00 Thursday |
1651.15 1646.4 |
1651.15 | 1642.4 | 2566 |
| 517 | -7.4 -0.45 % |
09-01-2025 10:15:00 Thursday |
1655.9 1648.5 |
1662.05 | 1648.5 | 1234 |
| 518 | 84.8 5.4 % |
09-01-2025 09:15:00 Thursday |
1570 1654.8 |
1669.7 | 1570 | 3128 |
| 519 | 3.45 0.21 % |
08-01-2025 15:15:00 Wednesday |
1665.1 1668.55 |
1668.55 | 1660.5 | 511 |
| 520 | 6.7 0.4 % |
08-01-2025 14:15:00 Wednesday |
1658.8 1665.5 |
1665.5 | 1653 | 1545 |
| 521 | 24.1 1.47 % |
08-01-2025 13:15:00 Wednesday |
1634.05 1658.15 |
1659.85 | 1634.05 | 2119 |
| 522 | -0.7 -0.04 % |
08-01-2025 12:15:00 Wednesday |
1637.15 1636.45 |
1638.85 | 1633.95 | 478 |
| 523 | -8.3 -0.5 % |
08-01-2025 11:15:00 Wednesday |
1644.15 1635.85 |
1649.2 | 1635.85 | 1651 |
| 524 | -8.1 -0.49 % |
08-01-2025 10:15:00 Wednesday |
1652.75 1644.65 |
1654.1 | 1639 | 1994 |
| 525 | -17.55 -1.05 % |
08-01-2025 09:15:00 Wednesday |
1670 1652.45 |
1670 | 1649.2 | 2931 |
| 526 | -1.8 -0.11 % |
07-01-2025 15:15:00 Tuesday |
1671.8 1670 |
1674.1 | 1670 | 1146 |
| 527 | 1.5 0.09 % |
07-01-2025 14:15:00 Tuesday |
1669.1 1670.6 |
1673.4 | 1665.1 | 20932 |
| 528 | 4.25 0.26 % |
07-01-2025 13:15:00 Tuesday |
1663.95 1668.2 |
1671.55 | 1663.95 | 10107 |
| 529 | -2.8 -0.17 % |
07-01-2025 12:15:00 Tuesday |
1669.6 1666.8 |
1669.6 | 1662.8 | 665 |
| 530 | 4 0.24 % |
07-01-2025 11:15:00 Tuesday |
1663.9 1667.9 |
1672.55 | 1663 | 2222 |
| 531 | -11.1 -0.66 % |
07-01-2025 10:15:00 Tuesday |
1675 1663.9 |
1675.85 | 1662.5 | 3940 |
| 532 | -18.95 -1.12 % |
07-01-2025 09:15:00 Tuesday |
1690.25 1671.3 |
1704.25 | 1666.8 | 5737 |
| 533 | 5.85 0.35 % |
06-01-2025 15:15:00 Monday |
1683.5 1689.35 |
1689.35 | 1680 | 1252 |
| 534 | -1.7 -0.1 % |
06-01-2025 14:15:00 Monday |
1684.7 1683 |
1691.1 | 1678.75 | 4974 |
| 535 | -3.25 -0.19 % |
06-01-2025 13:15:00 Monday |
1687.95 1684.7 |
1688.05 | 1680.75 | 6015 |
| 536 | 5.3 0.31 % |
06-01-2025 12:15:00 Monday |
1684.55 1689.85 |
1692.95 | 1679.4 | 1941 |
| 537 | -0.9 -0.05 % |
06-01-2025 11:15:00 Monday |
1685.85 1684.95 |
1690.8 | 1675.1 | 5540 |
| 538 | -14.3 -0.84 % |
06-01-2025 10:15:00 Monday |
1700.2 1685.9 |
1706.1 | 1685 | 3168 |
| 539 | 11.1 0.66 % |
06-01-2025 09:15:00 Monday |
1690.05 1701.15 |
1710.15 | 1690.05 | 9123 |
| 540 | -0.85 -0.05 % |
03-01-2025 15:15:00 Friday |
1689.95 1689.1 |
1694.6 | 1688.45 | 29660 |
| 541 | 0.3 0.02 % |
03-01-2025 14:15:00 Friday |
1689.25 1689.55 |
1691 | 1682.1 | 41293 |
| 542 | -5.4 -0.32 % |
03-01-2025 13:15:00 Friday |
1695.05 1689.65 |
1695.45 | 1686.15 | 16369 |
| 543 | -1.55 -0.09 % |
03-01-2025 12:15:00 Friday |
1697 1695.45 |
1698.5 | 1692.9 | 7945 |
| 544 | 4.5 0.27 % |
03-01-2025 11:15:00 Friday |
1690.75 1695.25 |
1703.15 | 1688.75 | 4609 |
| 545 | -5.25 -0.31 % |
03-01-2025 10:15:00 Friday |
1695.05 1689.8 |
1699.2 | 1684.2 | 5456 |
| 546 | -34.3 -1.98 % |
03-01-2025 09:15:00 Friday |
1729.8 1695.5 |
1729.8 | 1695.05 | 6405 |
| 547 | -2.2 -0.13 % |
02-01-2025 15:15:00 Thursday |
1725.3 1723.1 |
1728.55 | 1722.3 | 2258 |
| 548 | 0.85 0.05 % |
02-01-2025 14:15:00 Thursday |
1725.95 1726.8 |
1734.45 | 1724.8 | 5689 |
| 549 | 8.1 0.47 % |
02-01-2025 13:15:00 Thursday |
1718.45 1726.55 |
1727.3 | 1717.85 | 2915 |
| 550 | 8.25 0.48 % |
02-01-2025 12:15:00 Thursday |
1710.35 1718.6 |
1724 | 1708 | 15144 |
| 551 | -9.5 -0.55 % |
02-01-2025 11:15:00 Thursday |
1720 1710.5 |
1722.8 | 1710 | 3890 |
| 552 | 2.75 0.16 % |
02-01-2025 10:15:00 Thursday |
1714.4 1717.15 |
1718.3 | 1707.2 | 1622 |
| 553 | 17.1 1.01 % |
02-01-2025 09:15:00 Thursday |
1696.1 1713.2 |
1719 | 1696.1 | 4384 |
| 554 | -0.95 -0.06 % |
01-01-2025 15:15:00 Wednesday |
1705 1704.05 |
1705.9 | 1703.3 | 435 |
| 555 | 4.9 0.29 % |
01-01-2025 14:15:00 Wednesday |
1700 1704.9 |
1706.1 | 1700 | 1920 |
| 556 | 1.15 0.07 % |
01-01-2025 13:15:00 Wednesday |
1699.2 1700.35 |
1702.85 | 1694.95 | 620 |
| 557 | 0.75 0.04 % |
01-01-2025 12:15:00 Wednesday |
1696.2 1696.95 |
1702.85 | 1696.2 | 735 |
| 558 | -12.5 -0.73 % |
01-01-2025 11:15:00 Wednesday |
1708.45 1695.95 |
1709.5 | 1693.35 | 2117 |
| 559 | 12.45 0.73 % |
01-01-2025 10:15:00 Wednesday |
1696.35 1708.8 |
1708.8 | 1691.4 | 736 |
| 560 | -8.6 -0.5 % |
01-01-2025 09:15:00 Wednesday |
1705 1696.4 |
1714.1 | 1693.8 | 2745 |
| 561 | -3.75 -0.22 % |
31-12-2024 15:15:00 Tuesday |
1708.75 1705 |
1708.75 | 1701 | 3556 |
| 562 | -1.25 -0.07 % |
31-12-2024 14:15:00 Tuesday |
1710 1708.75 |
1710.75 | 1701.75 | 2501 |
| 563 | 16.5 0.97 % |
31-12-2024 13:15:00 Tuesday |
1694.55 1711.05 |
1712.8 | 1692.1 | 2877 |
| 564 | 2.45 0.14 % |
31-12-2024 12:15:00 Tuesday |
1692.4 1694.85 |
1697.75 | 1691.5 | 1617 |
| 565 | -2.65 -0.16 % |
31-12-2024 11:15:00 Tuesday |
1695 1692.35 |
1698.4 | 1689.75 | 2760 |
| 566 | 12.25 0.73 % |
31-12-2024 10:15:00 Tuesday |
1683.95 1696.2 |
1698.3 | 1682.45 | 4312 |
| 567 | -45.4 -2.63 % |
31-12-2024 09:15:00 Tuesday |
1729.35 1683.95 |
1729.35 | 1683.65 | 11351 |
| 568 | -14.3 -0.82 % |
30-12-2024 15:15:00 Monday |
1746 1731.7 |
1773 | 1728 | 38457 |
| 569 | 26.45 1.54 % |
30-12-2024 14:15:00 Monday |
1719.2 1745.65 |
1745.65 | 1716.25 | 16423 |
| 570 | -3.6 -0.21 % |
30-12-2024 13:15:00 Monday |
1724 1720.4 |
1725.9 | 1717.7 | 2310 |
| 571 | 10.2 0.6 % |
30-12-2024 12:15:00 Monday |
1713.95 1724.15 |
1724.85 | 1712.55 | 2337 |
| 572 | 0.4 0.02 % |
30-12-2024 11:15:00 Monday |
1714.95 1715.35 |
1719 | 1714.1 | 1706 |
| 573 | 2.2 0.13 % |
30-12-2024 10:15:00 Monday |
1712.75 1714.95 |
1715 | 1706.15 | 2578 |
| 574 | 0.35 0.02 % |
30-12-2024 09:15:00 Monday |
1712.05 1712.4 |
1718 | 1694 | 5349 |
| 575 | -2.9 -0.17 % |
27-12-2024 15:15:00 Friday |
1710.2 1707.3 |
1714.5 | 1707.3 | 949 |
| 576 | -0.8 -0.05 % |
27-12-2024 14:15:00 Friday |
1712 1711.2 |
1714.25 | 1708.85 | 12664 |
| 577 | 0.4 0.02 % |
27-12-2024 13:15:00 Friday |
1711.6 1712 |
1716.4 | 1711 | 2295 |
| 578 | 5.8 0.34 % |
27-12-2024 12:15:00 Friday |
1707.2 1713 |
1714.2 | 1706.6 | 1427 |
| 579 | -5.65 -0.33 % |
27-12-2024 11:15:00 Friday |
1712.15 1706.5 |
1712.15 | 1702.45 | 2970 |
| 580 | 1.8 0.11 % |
27-12-2024 10:15:00 Friday |
1709 1710.8 |
1713.2 | 1707.95 | 1035 |
| 581 | 9.9 0.58 % |
27-12-2024 09:15:00 Friday |
1699.1 1709 |
1711.95 | 1698.85 | 3912 |
| 582 | -2.6 -0.15 % |
26-12-2024 15:15:00 Thursday |
1698.6 1696 |
1701.8 | 1696 | 1237 |
| 583 | 3.65 0.22 % |
26-12-2024 14:15:00 Thursday |
1695.85 1699.5 |
1700.6 | 1692.65 | 1633 |
| 584 | -4.25 -0.25 % |
26-12-2024 13:15:00 Thursday |
1700 1695.75 |
1700 | 1690.95 | 2856 |
| 585 | -0.95 -0.06 % |
26-12-2024 12:15:00 Thursday |
1701.95 1701 |
1703.9 | 1700.05 | 1117 |
| 586 | -2.2 -0.13 % |
26-12-2024 11:15:00 Thursday |
1704.2 1702 |
1705 | 1699.25 | 1473 |
| 587 | 7.4 0.44 % |
26-12-2024 10:15:00 Thursday |
1697.05 1704.45 |
1705.85 | 1695 | 6373 |
| 588 | -3.5 -0.21 % |
26-12-2024 09:15:00 Thursday |
1702.05 1698.55 |
1709.75 | 1691.45 | 6676 |
| 589 | 3.5 0.21 % |
24-12-2024 15:15:00 Tuesday |
1703.5 1707 |
1709.15 | 1701.7 | 3162 |
| 590 | 0.1 0.01 % |
24-12-2024 14:15:00 Tuesday |
1704.95 1705.05 |
1707.1 | 1698.55 | 1490 |
| 591 | -10.3 -0.6 % |
24-12-2024 13:15:00 Tuesday |
1714.25 1703.95 |
1715.85 | 1702.7 | 843 |
| 592 | 0.05 0 % |
24-12-2024 12:15:00 Tuesday |
1712.75 1712.8 |
1716.45 | 1709 | 865 |
| 593 | -10.35 -0.6 % |
24-12-2024 11:15:00 Tuesday |
1723.45 1713.1 |
1724.9 | 1712.95 | 1155 |
| 594 | 3.8 0.22 % |
24-12-2024 10:15:00 Tuesday |
1719.4 1723.2 |
1724.8 | 1717.1 | 1605 |
| 595 | 3.85 0.22 % |
24-12-2024 09:15:00 Tuesday |
1715 1718.85 |
1723.45 | 1708 | 3131 |
| 596 | 1.75 0.1 % |
23-12-2024 15:15:00 Monday |
1714 1715.75 |
1715.75 | 1712.55 | 934 |
| 597 | 6 0.35 % |
23-12-2024 14:15:00 Monday |
1708 1714 |
1714.65 | 1708 | 1664 |
| 598 | -1.05 -0.06 % |
23-12-2024 13:15:00 Monday |
1707.8 1706.75 |
1712.7 | 1705 | 1072 |
| 599 | -4.25 -0.25 % |
23-12-2024 12:15:00 Monday |
1712.25 1708 |
1714 | 1706.05 | 1297 |
| 600 | -3.3 -0.19 % |
23-12-2024 11:15:00 Monday |
1717.3 1714 |
1724.9 | 1712.5 | 3009 |
| 601 | 22.65 1.34 % |
23-12-2024 10:15:00 Monday |
1692.9 1715.55 |
1716 | 1689 | 4890 |
| 602 | -0.2 -0.01 % |
23-12-2024 09:15:00 Monday |
1694.95 1694.75 |
1707.55 | 1686.7 | 6733 |
| 603 | 3.25 0.19 % |
20-12-2024 15:15:00 Friday |
1682.9 1686.15 |
1686.9 | 1681 | 32110 |
| 604 | -11.6 -0.68 % |
20-12-2024 14:15:00 Friday |
1694.35 1682.75 |
1696.45 | 1682.35 | 26663 |
| 605 | -12.9 -0.76 % |
20-12-2024 13:15:00 Friday |
1706.65 1693.75 |
1709.9 | 1692.4 | 17167 |
| 606 | -10.4 -0.61 % |
20-12-2024 12:15:00 Friday |
1716.4 1706 |
1719.55 | 1705.2 | 6895 |
| 607 | -12.25 -0.71 % |
20-12-2024 11:15:00 Friday |
1729.85 1717.6 |
1729.85 | 1717.6 | 1593 |
| 608 | 8.6 0.5 % |
20-12-2024 10:15:00 Friday |
1721.85 1730.45 |
1730.45 | 1719.15 | 2306 |
| 609 | -51.15 -2.88 % |
20-12-2024 09:15:00 Friday |
1773 1721.85 |
1773 | 1718.25 | 10748 |
| 610 | 3 0.17 % |
19-12-2024 15:15:00 Thursday |
1752 1755 |
1760.8 | 1751.7 | 755 |
| 611 | -8.05 -0.46 % |
19-12-2024 14:15:00 Thursday |
1759.9 1751.85 |
1766.8 | 1750.95 | 1663 |
| 612 | 5.4 0.31 % |
19-12-2024 13:15:00 Thursday |
1756.4 1761.8 |
1761.85 | 1755.65 | 943 |
| 613 | 0.6 0.03 % |
19-12-2024 12:15:00 Thursday |
1755.75 1756.35 |
1757.65 | 1749.6 | 1466 |
| 614 | 4.35 0.25 % |
19-12-2024 11:15:00 Thursday |
1753.55 1757.9 |
1759.75 | 1751.15 | 1799 |
| 615 | -4.25 -0.24 % |
19-12-2024 10:15:00 Thursday |
1758.85 1754.6 |
1765.15 | 1750.15 | 4552 |
| 616 | 23.9 1.38 % |
19-12-2024 09:15:00 Thursday |
1735 1758.9 |
1765.25 | 1735 | 15603 |
| 617 | -0.95 -0.05 % |
18-12-2024 15:15:00 Wednesday |
1779.6 1778.65 |
1780 | 1776.2 | 1740 |
| 618 | 2.55 0.14 % |
18-12-2024 14:15:00 Wednesday |
1777 1779.55 |
1780.25 | 1774.85 | 47075 |
| 619 | 0.85 0.05 % |
18-12-2024 13:15:00 Wednesday |
1776.15 1777 |
1779.9 | 1772.45 | 4697 |
| 620 | -8.55 -0.48 % |
18-12-2024 12:15:00 Wednesday |
1784 1775.45 |
1784 | 1772.85 | 741 |
| 621 | 2.9 0.16 % |
18-12-2024 11:15:00 Wednesday |
1780.3 1783.2 |
1784.1 | 1779.7 | 3218 |
| 622 | 4.7 0.26 % |
18-12-2024 10:15:00 Wednesday |
1775.2 1779.9 |
1785 | 1774.6 | 535 |
| 623 | 7.25 0.41 % |
18-12-2024 09:15:00 Wednesday |
1768.95 1776.2 |
1786.35 | 1768.9 | 2865 |
| 624 | -3.3 -0.19 % |
17-12-2024 15:15:00 Tuesday |
1770.1 1766.8 |
1772.2 | 1766.8 | 1351 |
| 625 | 9.75 0.55 % |
17-12-2024 14:15:00 Tuesday |
1761.2 1770.95 |
1773.8 | 1761.1 | 4782 |
| 626 | -2.3 -0.13 % |
17-12-2024 13:15:00 Tuesday |
1764.8 1762.5 |
1766.4 | 1761.2 | 1166 |
| 627 | -4.95 -0.28 % |
17-12-2024 12:15:00 Tuesday |
1769.75 1764.8 |
1777.55 | 1764.8 | 1326 |
| 628 | -8.7 -0.49 % |
17-12-2024 11:15:00 Tuesday |
1778.05 1769.35 |
1781.2 | 1768.5 | 2508 |
| 629 | -9.25 -0.52 % |
17-12-2024 10:15:00 Tuesday |
1787.25 1778 |
1788.2 | 1772.65 | 2402 |
| 630 | 11 0.62 % |
17-12-2024 09:15:00 Tuesday |
1775.45 1786.45 |
1788.8 | 1768.8 | 6660 |
| 631 | 0.5 0.03 % |
16-12-2024 15:15:00 Monday |
1775.5 1776 |
1776.5 | 1773.1 | 1097 |
| 632 | -3 -0.17 % |
16-12-2024 14:15:00 Monday |
1777.2 1774.2 |
1778.5 | 1774.2 | 7008 |
| 633 | 2.5 0.14 % |
16-12-2024 13:15:00 Monday |
1773.85 1776.35 |
1779.25 | 1773.7 | 2327 |
| 634 | 4.95 0.28 % |
16-12-2024 12:15:00 Monday |
1768.05 1773 |
1774.35 | 1767.8 | 1790 |
| 635 | -9.15 -0.52 % |
16-12-2024 11:15:00 Monday |
1776.15 1767 |
1777.35 | 1766.3 | 2796 |
| 636 | -8.3 -0.47 % |
16-12-2024 10:15:00 Monday |
1784.3 1776 |
1785.75 | 1776 | 5874 |
| 637 | -8.2 -0.46 % |
16-12-2024 09:15:00 Monday |
1794 1785.8 |
1794 | 1781 | 8219 |
| 638 | -2.3 -0.13 % |
13-12-2024 15:15:00 Friday |
1796.8 1794.5 |
1801.8 | 1792.9 | 12236 |
| 639 | 0.5 0.03 % |
13-12-2024 14:15:00 Friday |
1796.3 1796.8 |
1798.45 | 1789.2 | 35933 |
| 640 | 7.4 0.41 % |
13-12-2024 13:15:00 Friday |
1789.6 1797 |
1804 | 1786.7 | 9907 |
| 641 | 5.9 0.33 % |
13-12-2024 12:15:00 Friday |
1783.75 1789.65 |
1798.3 | 1781.35 | 3086 |
| 642 | 19.55 1.11 % |
13-12-2024 11:15:00 Friday |
1766.65 1786.2 |
1789.75 | 1766.45 | 4556 |
| 643 | -15.9 -0.89 % |
13-12-2024 10:15:00 Friday |
1783.3 1767.4 |
1783.55 | 1761 | 4678 |
| 644 | -6.45 -0.36 % |
13-12-2024 09:15:00 Friday |
1789.7 1783.25 |
1789.7 | 1776.65 | 7374 |
| 645 | -7.4 -0.41 % |
12-12-2024 15:15:00 Thursday |
1789.3 1781.9 |
1790 | 1781.9 | 17011 |
| 646 | 2.7 0.15 % |
12-12-2024 14:15:00 Thursday |
1787.05 1789.75 |
1791.55 | 1786.2 | 24885 |
| 647 | -2.25 -0.13 % |
12-12-2024 13:15:00 Thursday |
1790.25 1788 |
1793.75 | 1786.35 | 1635 |
| 648 | 1.55 0.09 % |
12-12-2024 12:15:00 Thursday |
1789.15 1790.7 |
1797 | 1785.3 | 10329 |
| 649 | -0.95 -0.05 % |
12-12-2024 11:15:00 Thursday |
1789.4 1788.45 |
1791.25 | 1781.7 | 3155 |
| 650 | -9.75 -0.54 % |
12-12-2024 10:15:00 Thursday |
1800.15 1790.4 |
1800.3 | 1786.5 | 6756 |
| 651 | 30.3 1.71 % |
12-12-2024 09:15:00 Thursday |
1770.25 1800.55 |
1807.4 | 1763.35 | 32202 |
| 652 | -8.9 -0.5 % |
11-12-2024 15:15:00 Wednesday |
1763 1754.1 |
1766.05 | 1753.4 | 3972 |
| 653 | 8.35 0.48 % |
11-12-2024 14:15:00 Wednesday |
1755 1763.35 |
1765.2 | 1751.85 | 25695 |
| 654 | -3.1 -0.18 % |
11-12-2024 13:15:00 Wednesday |
1759.4 1756.3 |
1759.4 | 1756 | 13629 |
| 655 | 3.35 0.19 % |
11-12-2024 12:15:00 Wednesday |
1756.15 1759.5 |
1759.8 | 1754 | 32365 |
| 656 | -7.85 -0.44 % |
11-12-2024 11:15:00 Wednesday |
1764.95 1757.1 |
1766.65 | 1755.05 | 1663 |
| 657 | 11.05 0.63 % |
11-12-2024 10:15:00 Wednesday |
1754.45 1765.5 |
1769 | 1751.8 | 3067 |
| 658 | -1.25 -0.07 % |
11-12-2024 09:15:00 Wednesday |
1755.7 1754.45 |
1769.5 | 1750.2 | 1373 |
| 659 | -1.4 -0.08 % |
10-12-2024 15:15:00 Tuesday |
1762.9 1761.5 |
1764.8 | 1761.35 | 1446 |
| 660 | 4.45 0.25 % |
10-12-2024 14:15:00 Tuesday |
1757 1761.45 |
1765.8 | 1753.6 | 1192 |
| 661 | -0.5 -0.03 % |
10-12-2024 13:15:00 Tuesday |
1757.25 1756.75 |
1758.05 | 1753.7 | 2741 |
| 662 | -6.25 -0.35 % |
10-12-2024 12:15:00 Tuesday |
1762.8 1756.55 |
1762.8 | 1756 | 1026 |
| 663 | -3.1 -0.18 % |
10-12-2024 11:15:00 Tuesday |
1765.75 1762.65 |
1768.8 | 1761.65 | 1385 |
| 664 | -2.55 -0.14 % |
10-12-2024 10:15:00 Tuesday |
1769.85 1767.3 |
1775.75 | 1766.1 | 1272 |
| 665 | -5.8 -0.33 % |
10-12-2024 09:15:00 Tuesday |
1775 1769.2 |
1776.8 | 1757.3 | 10573 |
| 666 | -1.2 -0.07 % |
09-12-2024 15:15:00 Monday |
1776.4 1775.2 |
1782.25 | 1775.2 | 1459 |
| 667 | 2.05 0.12 % |
09-12-2024 14:15:00 Monday |
1774.5 1776.55 |
1781.2 | 1774.05 | 3227 |
| 668 | -1.3 -0.07 % |
09-12-2024 13:15:00 Monday |
1775.5 1774.2 |
1777.25 | 1773.3 | 6345 |
| 669 | 0.7 0.04 % |
09-12-2024 12:15:00 Monday |
1774.1 1774.8 |
1776.45 | 1772 | 851 |
| 670 | -3.25 -0.18 % |
09-12-2024 11:15:00 Monday |
1777.35 1774.1 |
1780.35 | 1774.1 | 2546 |
| 671 | -3.25 -0.18 % |
09-12-2024 10:15:00 Monday |
1779.2 1775.95 |
1779.2 | 1772 | 1015 |
| 672 | -2.8 -0.16 % |
09-12-2024 09:15:00 Monday |
1780 1777.2 |
1800 | 1777.2 | 6061 |
| 673 | 4.3 0.24 % |
06-12-2024 15:15:00 Friday |
1783.6 1787.9 |
1787.9 | 1780.8 | 8488 |
| 674 | 0.95 0.05 % |
06-12-2024 14:15:00 Friday |
1782.05 1783 |
1788.25 | 1778.9 | 44433 |
| 675 | -1.35 -0.08 % |
06-12-2024 13:15:00 Friday |
1781.35 1780 |
1781.85 | 1778.65 | 5517 |
| 676 | -2.3 -0.13 % |
06-12-2024 12:15:00 Friday |
1783.9 1781.6 |
1783.9 | 1779 | 1095 |
| 677 | 5.65 0.32 % |
06-12-2024 11:15:00 Friday |
1778.8 1784.45 |
1785.2 | 1777.7 | 1801 |
| 678 | -6.25 -0.35 % |
06-12-2024 10:15:00 Friday |
1785 1778.75 |
1789.35 | 1776.4 | 1808 |
| 679 | -16.25 -0.9 % |
06-12-2024 09:15:00 Friday |
1799.75 1783.5 |
1799.75 | 1777 | 3110 |
| 680 | -6.85 -0.38 % |
05-12-2024 15:15:00 Thursday |
1789.6 1782.75 |
1790 | 1781.8 | 3388 |
| 681 | 3.2 0.18 % |
05-12-2024 14:15:00 Thursday |
1786.25 1789.45 |
1793 | 1768.05 | 13318 |
| 682 | 3.9 0.22 % |
05-12-2024 13:15:00 Thursday |
1782 1785.9 |
1788.8 | 1778 | 6143 |
| 683 | 9.65 0.54 % |
05-12-2024 12:15:00 Thursday |
1772.2 1781.85 |
1782 | 1770 | 5506 |
| 684 | 10.3 0.58 % |
05-12-2024 11:15:00 Thursday |
1761.9 1772.2 |
1778.3 | 1760.45 | 15444 |
| 685 | -6.25 -0.35 % |
05-12-2024 10:15:00 Thursday |
1770.35 1764.1 |
1771.3 | 1757.8 | 2691 |
| 686 | 10.4 0.59 % |
05-12-2024 09:15:00 Thursday |
1759.6 1770 |
1775 | 1759.5 | 6672 |
| 687 | 2.5 0.14 % |
04-12-2024 15:15:00 Wednesday |
1760.15 1762.65 |
1763.6 | 1758 | 561 |
| 688 | -1.75 -0.1 % |
04-12-2024 14:15:00 Wednesday |
1761.9 1760.15 |
1761.9 | 1755.05 | 2016 |
| 689 | 6.65 0.38 % |
04-12-2024 13:15:00 Wednesday |
1757.3 1763.95 |
1765.35 | 1754.4 | 1030 |
| 690 | 1.15 0.07 % |
04-12-2024 12:15:00 Wednesday |
1755.5 1756.65 |
1757.8 | 1753 | 4272 |
| 691 | -1.05 -0.06 % |
04-12-2024 11:15:00 Wednesday |
1756 1754.95 |
1760.6 | 1745.35 | 3617 |
| 692 | -0.3 -0.02 % |
04-12-2024 10:15:00 Wednesday |
1756.65 1756.35 |
1761.35 | 1756.35 | 1674 |
| 693 | 8.7 0.5 % |
04-12-2024 09:15:00 Wednesday |
1749 1757.7 |
1774.6 | 1740.8 | 16063 |
| 694 | -0.2 -0.01 % |
03-12-2024 15:15:00 Tuesday |
1749.2 1749 |
1751 | 1745.1 | 1273 |
| 695 | -4.25 -0.24 % |
03-12-2024 14:15:00 Tuesday |
1754.25 1750 |
1755.55 | 1748.25 | 12537 |
| 696 | 7.85 0.45 % |
03-12-2024 13:15:00 Tuesday |
1746.4 1754.25 |
1755 | 1745.6 | 1191 |
| 697 | 1.1 0.06 % |
03-12-2024 12:15:00 Tuesday |
1743.95 1745.05 |
1748 | 1740 | 1650 |
| 698 | -6.1 -0.35 % |
03-12-2024 11:15:00 Tuesday |
1750 1743.9 |
1750.45 | 1742.25 | 666 |
| 699 | 2.85 0.16 % |
03-12-2024 10:15:00 Tuesday |
1746.5 1749.35 |
1751 | 1744 | 1994 |
| 700 | -9.8 -0.56 % |
03-12-2024 09:15:00 Tuesday |
1756.05 1746.25 |
1759.4 | 1737.85 | 4761 |
| 701 | -3.75 -0.21 % |
02-12-2024 15:15:00 Monday |
1746.3 1742.55 |
1746.9 | 1742.55 | 1221 |
| 702 | 1.75 0.1 % |
02-12-2024 14:15:00 Monday |
1745.3 1747.05 |
1747.95 | 1742.65 | 1587 |
| 703 | 7.5 0.43 % |
02-12-2024 13:15:00 Monday |
1737.85 1745.35 |
1745.85 | 1736.3 | 1339 |
| 704 | 6.9 0.4 % |
02-12-2024 12:15:00 Monday |
1729.55 1736.45 |
1738.95 | 1729.55 | 1858 |
| 705 | -2 -0.12 % |
02-12-2024 11:15:00 Monday |
1732 1730 |
1736 | 1729.1 | 6318 |
| 706 | 3.95 0.23 % |
02-12-2024 10:15:00 Monday |
1728.45 1732.4 |
1735.3 | 1728.45 | 8009 |
| 707 | 8.15 0.47 % |
02-12-2024 09:15:00 Monday |
1719.95 1728.1 |
1731.85 | 1706.05 | 4768 |
| 708 | -3.2 -0.19 % |
29-11-2024 15:15:00 Friday |
1715.2 1712 |
1716.25 | 1710 | 14729 |
| 709 | 2.65 0.15 % |
29-11-2024 14:15:00 Friday |
1712.3 1714.95 |
1715.5 | 1704.5 | 37178 |
| 710 | -3.9 -0.23 % |
29-11-2024 13:15:00 Friday |
1716.2 1712.3 |
1718.15 | 1710.75 | 8179 |
| 711 | -1.5 -0.09 % |
29-11-2024 12:15:00 Friday |
1719.9 1718.4 |
1721.5 | 1716.1 | 1283 |
| 712 | -2.35 -0.14 % |
29-11-2024 11:15:00 Friday |
1723.25 1720.9 |
1724.05 | 1719.2 | 5303 |
| 713 | 8.8 0.51 % |
29-11-2024 10:15:00 Friday |
1714.15 1722.95 |
1728.85 | 1714.15 | 2861 |
| 714 | 6.45 0.38 % |
29-11-2024 09:15:00 Friday |
1708 1714.45 |
1718 | 1701.8 | 2665 |
| 715 | 2.3 0.13 % |
28-11-2024 15:15:00 Thursday |
1713 1715.3 |
1716.85 | 1709.25 | 2828 |
| 716 | 1.55 0.09 % |
28-11-2024 14:15:00 Thursday |
1713.1 1714.65 |
1718.3 | 1710 | 3446 |
| 717 | 1.2 0.07 % |
28-11-2024 13:15:00 Thursday |
1713.75 1714.95 |
1722.8 | 1708 | 4431 |
| 718 | -3.2 -0.19 % |
28-11-2024 12:15:00 Thursday |
1717.2 1714 |
1719.2 | 1709.25 | 2721 |
| 719 | 6.7 0.39 % |
28-11-2024 11:15:00 Thursday |
1710 1716.7 |
1718.5 | 1708.5 | 3186 |
| 720 | -23.1 -1.33 % |
28-11-2024 10:15:00 Thursday |
1734.25 1711.15 |
1736.85 | 1707.55 | 9046 |
| 721 | -23.65 -1.34 % |
28-11-2024 09:15:00 Thursday |
1758.95 1735.3 |
1758.95 | 1724.85 | 10176 |
| 722 | -1.35 -0.08 % |
27-11-2024 15:15:00 Wednesday |
1755.35 1754 |
1757.95 | 1751.5 | 1552 |
| 723 | -3.25 -0.18 % |
27-11-2024 14:15:00 Wednesday |
1759.55 1756.3 |
1762.15 | 1752.5 | 6834 |
| 724 | -2.8 -0.16 % |
27-11-2024 13:15:00 Wednesday |
1763.65 1760.85 |
1767 | 1757.95 | 2671 |
| 725 | 7.1 0.4 % |
27-11-2024 12:15:00 Wednesday |
1756.9 1764 |
1766 | 1756.9 | 4821 |
| 726 | -2 -0.11 % |
27-11-2024 11:15:00 Wednesday |
1758.65 1756.65 |
1762 | 1752.9 | 4259 |
| 727 | 2.95 0.17 % |
27-11-2024 10:15:00 Wednesday |
1755.7 1758.65 |
1759.6 | 1751.3 | 5099 |
| 728 | 20.35 1.17 % |
27-11-2024 09:15:00 Wednesday |
1736.8 1757.15 |
1763 | 1736.8 | 14737 |
| 729 | -1.2 -0.07 % |
26-11-2024 15:15:00 Tuesday |
1745.2 1744 |
1746.05 | 1741.25 | 2463 |
| 730 | 1.75 0.1 % |
26-11-2024 14:15:00 Tuesday |
1744.85 1746.6 |
1749.05 | 1743.4 | 4568 |
| 731 | 7.5 0.43 % |
26-11-2024 13:15:00 Tuesday |
1737.8 1745.3 |
1747.95 | 1733.15 | 5326 |
| 732 | -9.3 -0.53 % |
26-11-2024 12:15:00 Tuesday |
1745.95 1736.65 |
1746 | 1731.2 | 9912 |
| 733 | -5.55 -0.32 % |
26-11-2024 11:15:00 Tuesday |
1750 1744.45 |
1753.95 | 1743.9 | 19898 |
| 734 | -7.65 -0.44 % |
26-11-2024 10:15:00 Tuesday |
1757.65 1750 |
1758.1 | 1746.85 | 24289 |
| 735 | 24.95 1.44 % |
26-11-2024 09:15:00 Tuesday |
1733 1757.95 |
1761.8 | 1733 | 11974 |
| 736 | -0.7 -0.04 % |
25-11-2024 15:15:00 Monday |
1733.7 1733 |
1738.7 | 1731.15 | 5025 |
| 737 | -5.5 -0.32 % |
25-11-2024 14:15:00 Monday |
1738.8 1733.3 |
1741.8 | 1727.65 | 10413 |
| 738 | -0.2 -0.01 % |
25-11-2024 13:15:00 Monday |
1739 1738.8 |
1743 | 1737.55 | 17875 |
| 739 | -9.95 -0.57 % |
25-11-2024 12:15:00 Monday |
1748.8 1738.85 |
1753 | 1732.8 | 35719 |
| 740 | -5.2 -0.3 % |
25-11-2024 11:15:00 Monday |
1754.3 1749.1 |
1754.3 | 1748.7 | 27285 |
| 741 | 2.6 0.15 % |
25-11-2024 10:15:00 Monday |
1751.3 1753.9 |
1756.8 | 1747.6 | 34897 |
| 742 | -8.65 -0.49 % |
25-11-2024 09:15:00 Monday |
1760 1751.35 |
1767 | 1746 | 12806 |
| 743 | -5.4 -0.31 % |
22-11-2024 15:15:00 Friday |
1748.4 1743 |
1750 | 1742.4 | 23771 |
| 744 | 17.1 0.99 % |
22-11-2024 14:15:00 Friday |
1732 1749.1 |
1749.9 | 1730.65 | 67389 |
| 745 | -1.8 -0.1 % |
22-11-2024 13:15:00 Friday |
1733 1731.2 |
1733.9 | 1725 | 48612 |
| 746 | 12.95 0.75 % |
22-11-2024 12:15:00 Friday |
1719.6 1732.55 |
1734 | 1719.55 | 5405 |
| 747 | -12.15 -0.7 % |
22-11-2024 11:15:00 Friday |
1731.8 1719.65 |
1731.8 | 1719.65 | 7055 |
| 748 | -0.15 -0.01 % |
22-11-2024 10:15:00 Friday |
1733.15 1733 |
1740.6 | 1728.6 | 5023 |
| 749 | 9.35 0.54 % |
22-11-2024 09:15:00 Friday |
1723.45 1732.8 |
1736 | 1705.3 | 11281 |
| 750 | 1.05 0.06 % |
21-11-2024 15:15:00 Thursday |
1702 1703.05 |
1703.5 | 1698.65 | 1499 |
| 751 | 3.6 0.21 % |
21-11-2024 14:15:00 Thursday |
1699.2 1702.8 |
1704 | 1695 | 1450 |
| 752 | -0.1 -0.01 % |
21-11-2024 13:15:00 Thursday |
1698.85 1698.75 |
1700.05 | 1693.7 | 2919 |
| 753 | 10.35 0.61 % |
21-11-2024 12:15:00 Thursday |
1689.05 1699.4 |
1701.85 | 1689.05 | 1104 |
| 754 | -2.1 -0.12 % |
21-11-2024 11:15:00 Thursday |
1691.95 1689.85 |
1691.95 | 1685 | 1856 |
| 755 | -6.35 -0.37 % |
21-11-2024 10:15:00 Thursday |
1700.1 1693.75 |
1703.15 | 1690.9 | 2898 |
| 756 | -0.45 -0.03 % |
21-11-2024 09:15:00 Thursday |
1700.05 1699.6 |
1724 | 1692.9 | 10680 |
| 757 | -6.1 -0.36 % |
19-11-2024 15:15:00 Tuesday |
1699 1692.9 |
1699.6 | 1692.9 | 2438 |
| 758 | -17 -0.99 % |
19-11-2024 14:15:00 Tuesday |
1715 1698 |
1716.85 | 1698 | 8885 |
| 759 | -2.95 -0.17 % |
19-11-2024 13:15:00 Tuesday |
1719.15 1716.2 |
1724 | 1716 | 6141 |
| 760 | 1.8 0.1 % |
19-11-2024 12:15:00 Tuesday |
1717.2 1719 |
1719 | 1712.35 | 48121 |
| 761 | 8.25 0.48 % |
19-11-2024 11:15:00 Tuesday |
1708.25 1716.5 |
1718.65 | 1705.25 | 9419 |
| 762 | 0.65 0.04 % |
19-11-2024 10:15:00 Tuesday |
1706.35 1707 |
1711.8 | 1698.9 | 42231 |
| 763 | 19.7 1.17 % |
19-11-2024 09:15:00 Tuesday |
1685.95 1705.65 |
1706.4 | 1668.8 | 10116 |
| 764 | 4.05 0.24 % |
18-11-2024 15:15:00 Monday |
1660.3 1664.35 |
1666.6 | 1659.45 | 632 |
| 765 | -4.8 -0.29 % |
18-11-2024 14:15:00 Monday |
1665.1 1660.3 |
1666 | 1659.15 | 1778 |
| 766 | 4.8 0.29 % |
18-11-2024 13:15:00 Monday |
1661.6 1666.4 |
1667.9 | 1658.6 | 1582 |
| 767 | 5.6 0.34 % |
18-11-2024 12:15:00 Monday |
1656 1661.6 |
1666 | 1654 | 2223 |
| 768 | 12.6 0.77 % |
18-11-2024 11:15:00 Monday |
1643.4 1656 |
1656 | 1643.4 | 1022 |
| 769 | -8.15 -0.49 % |
18-11-2024 10:15:00 Monday |
1651.35 1643.2 |
1651.35 | 1638.55 | 2668 |
| 770 | -36.65 -2.17 % |
18-11-2024 09:15:00 Monday |
1689.95 1653.3 |
1689.95 | 1633.95 | 8754 |
| 771 | 0.45 0.03 % |
14-11-2024 15:15:00 Thursday |
1688.65 1689.1 |
1691.75 | 1687.6 | 12647 |
| 772 | 1.2 0.07 % |
14-11-2024 14:15:00 Thursday |
1687.45 1688.65 |
1690.6 | 1681.75 | 51074 |
| 773 | 8.25 0.49 % |
14-11-2024 13:15:00 Thursday |
1680.75 1689 |
1689 | 1680.75 | 7319 |
| 774 | -1.6 -0.1 % |
14-11-2024 12:15:00 Thursday |
1681.6 1680 |
1683.95 | 1678.5 | 3164 |
| 775 | 2.4 0.14 % |
14-11-2024 11:15:00 Thursday |
1681.45 1683.85 |
1683.9 | 1673.5 | 3901 |
| 776 | 7.05 0.42 % |
14-11-2024 10:15:00 Thursday |
1674 1681.05 |
1686.45 | 1669.7 | 5209 |
| 777 | 16.65 1 % |
14-11-2024 09:15:00 Thursday |
1659.55 1676.2 |
1689.6 | 1659.55 | 16360 |
| 778 | -2.6 -0.16 % |
13-11-2024 15:15:00 Wednesday |
1674.3 1671.7 |
1679.85 | 1670.35 | 4635 |
| 779 | -5.65 -0.34 % |
13-11-2024 14:15:00 Wednesday |
1679.8 1674.15 |
1680.7 | 1670.7 | 7351 |
| 780 | 4.45 0.27 % |
13-11-2024 13:15:00 Wednesday |
1674 1678.45 |
1683.1 | 1673.55 | 7673 |
| 781 | -4.4 -0.26 % |
13-11-2024 12:15:00 Wednesday |
1678.4 1674 |
1680 | 1668.9 | 7957 |
| 782 | -1.15 -0.07 % |
13-11-2024 11:15:00 Wednesday |
1679.55 1678.4 |
1682 | 1676.1 | 6940 |
| 783 | 10.8 0.65 % |
13-11-2024 10:15:00 Wednesday |
1668.7 1679.5 |
1681.65 | 1663.6 | 10432 |
| 784 | -11 -0.65 % |
13-11-2024 09:15:00 Wednesday |
1680 1669 |
1688 | 1668.25 | 9549 |
| 785 | 1.05 0.06 % |
12-11-2024 15:15:00 Tuesday |
1685.9 1686.95 |
1688.7 | 1683.5 | 2235 |
| 786 | -9.2 -0.54 % |
12-11-2024 14:15:00 Tuesday |
1695.1 1685.9 |
1696.4 | 1684.75 | 3235 |
| 787 | -0.9 -0.05 % |
12-11-2024 13:15:00 Tuesday |
1697.5 1696.6 |
1698 | 1690.4 | 1418 |
| 788 | -1.05 -0.06 % |
12-11-2024 12:15:00 Tuesday |
1699.2 1698.15 |
1703 | 1696.65 | 1735 |
| 789 | -4.5 -0.26 % |
12-11-2024 11:15:00 Tuesday |
1702.55 1698.05 |
1702.55 | 1692.5 | 3206 |
| 790 | 0.2 0.01 % |
12-11-2024 10:15:00 Tuesday |
1704.8 1705 |
1707.15 | 1699.95 | 1686 |
| 791 | -5.8 -0.34 % |
12-11-2024 09:15:00 Tuesday |
1709.95 1704.15 |
1710 | 1701.05 | 3717 |
| 792 | -2.15 -0.13 % |
11-11-2024 15:15:00 Monday |
1704.15 1702 |
1705.5 | 1700.85 | 2586 |
| 793 | 3.9 0.23 % |
11-11-2024 14:15:00 Monday |
1702 1705.9 |
1708.85 | 1697.7 | 4920 |
| 794 | -7.85 -0.46 % |
11-11-2024 13:15:00 Monday |
1710.45 1702.6 |
1710.65 | 1699.65 | 4148 |
| 795 | -0.05 0 % |
11-11-2024 12:15:00 Monday |
1710.2 1710.15 |
1712 | 1707.75 | 6364 |
| 796 | 0.6 0.04 % |
11-11-2024 11:15:00 Monday |
1710.35 1710.95 |
1713.5 | 1707 | 35937 |
| 797 | 14.6 0.86 % |
11-11-2024 10:15:00 Monday |
1694.65 1709.25 |
1715 | 1691.9 | 9933 |
| 798 | 21.6 1.29 % |
11-11-2024 09:15:00 Monday |
1672.8 1694.4 |
1699.5 | 1667.5 | 15306 |
| 799 | -9.9 -0.59 % |
08-11-2024 15:15:00 Friday |
1684.4 1674.5 |
1684.4 | 1674.5 | 11892 |
| 800 | 2.15 0.13 % |
08-11-2024 14:15:00 Friday |
1682.05 1684.2 |
1685.65 | 1680.65 | 58625 |
| 801 | -2.55 -0.15 % |
08-11-2024 13:15:00 Friday |
1685.45 1682.9 |
1686.15 | 1678.55 | 4382 |
| 802 | 2.85 0.17 % |
08-11-2024 12:15:00 Friday |
1682.3 1685.15 |
1686.6 | 1678.45 | 10913 |
| 803 | -2 -0.12 % |
08-11-2024 11:15:00 Friday |
1683.95 1681.95 |
1685 | 1679.75 | 5394 |
| 804 | 3.05 0.18 % |
08-11-2024 10:15:00 Friday |
1680.95 1684 |
1686 | 1674.5 | 6605 |
| 805 | 25.2 1.52 % |
08-11-2024 09:15:00 Friday |
1655.1 1680.3 |
1682.75 | 1654.95 | 13721 |
| 806 | 5.7 0.35 % |
07-11-2024 15:15:00 Thursday |
1650.3 1656 |
1656 | 1649.2 | 2211 |
| 807 | 1 0.06 % |
07-11-2024 14:15:00 Thursday |
1650 1651 |
1652.7 | 1647.2 | 7770 |
| 808 | -2.2 -0.13 % |
07-11-2024 13:15:00 Thursday |
1652.2 1650 |
1653.8 | 1647.2 | 18123 |
| 809 | 0.4 0.02 % |
07-11-2024 12:15:00 Thursday |
1650.6 1651 |
1652.9 | 1648.55 | 7085 |
| 810 | -0.55 -0.03 % |
07-11-2024 11:15:00 Thursday |
1651.15 1650.6 |
1652.75 | 1645 | 2736 |
| 811 | -14.55 -0.87 % |
07-11-2024 10:15:00 Thursday |
1666.15 1651.6 |
1666.15 | 1648 | 4618 |
| 812 | -33.95 -2 % |
07-11-2024 09:15:00 Thursday |
1699.95 1666 |
1715.4 | 1665 | 12075 |
| 813 | 3 0.18 % |
06-11-2024 15:15:00 Wednesday |
1693 1696 |
1697.45 | 1692.25 | 4563 |
| 814 | 4.85 0.29 % |
06-11-2024 14:15:00 Wednesday |
1688.05 1692.9 |
1694 | 1686.25 | 6979 |
| 815 | -5.55 -0.33 % |
06-11-2024 13:15:00 Wednesday |
1694.75 1689.2 |
1695.45 | 1687.45 | 8288 |
| 816 | 10.75 0.64 % |
06-11-2024 12:15:00 Wednesday |
1683.9 1694.65 |
1696 | 1680.8 | 9846 |
| 817 | 1 0.06 % |
06-11-2024 11:15:00 Wednesday |
1683 1684 |
1687.9 | 1679.35 | 27919 |
| 818 | 9.45 0.56 % |
06-11-2024 10:15:00 Wednesday |
1673.55 1683 |
1687 | 1666.85 | 20397 |
| 819 | 28.2 1.71 % |
06-11-2024 09:15:00 Wednesday |
1645 1673.2 |
1679 | 1638.3 | 18518 |
| 820 | 3.4 0.21 % |
05-11-2024 15:15:00 Tuesday |
1630.5 1633.9 |
1635.25 | 1630 | 21596 |
| 821 | 2.55 0.16 % |
05-11-2024 14:15:00 Tuesday |
1628 1630.55 |
1633 | 1626 | 4783 |
| 822 | 2.2 0.14 % |
05-11-2024 13:15:00 Tuesday |
1625.5 1627.7 |
1631.15 | 1624.1 | 2257 |
| 823 | -4.45 -0.27 % |
05-11-2024 12:15:00 Tuesday |
1632.45 1628 |
1640.15 | 1628 | 15582 |
| 824 | 0.45 0.03 % |
05-11-2024 11:15:00 Tuesday |
1632.4 1632.85 |
1636.8 | 1631 | 7138 |
| 825 | -0.5 -0.03 % |
05-11-2024 10:15:00 Tuesday |
1633.25 1632.75 |
1636.75 | 1629.7 | 7848 |
| 826 | -9.2 -0.56 % |
05-11-2024 09:15:00 Tuesday |
1644.55 1635.35 |
1653.3 | 1630.95 | 9784 |
| 827 | -4.65 -0.28 % |
04-11-2024 15:15:00 Monday |
1639.65 1635 |
1640.15 | 1631.5 | 5506 |
| 828 | 6.65 0.41 % |
04-11-2024 14:15:00 Monday |
1633 1639.65 |
1639.7 | 1630.35 | 6572 |
| 829 | 1.9 0.12 % |
04-11-2024 13:15:00 Monday |
1631.1 1633 |
1633.6 | 1624.25 | 3567 |
| 830 | 1.55 0.1 % |
04-11-2024 12:15:00 Monday |
1630 1631.55 |
1635.95 | 1624 | 13113 |
| 831 | 13.05 0.81 % |
04-11-2024 11:15:00 Monday |
1618 1631.05 |
1632 | 1615.5 | 40079 |
| 832 | 0.65 0.04 % |
04-11-2024 10:15:00 Monday |
1617.35 1618 |
1626 | 1614 | 6464 |
| 833 | 11 0.68 % |
04-11-2024 09:15:00 Monday |
1608.3 1619.3 |
1632.15 | 1608.3 | 31867 |
| 834 | -29.95 -1.83 % |
01-11-2024 18:00:00 Friday |
1632.95 1603 |
1632.95 | 1598.25 | 8803 |
| 835 | 1.3 0.08 % |
31-10-2024 15:15:00 Thursday |
1609.2 1610.5 |
1614.05 | 1606.65 | 30423 |
| 836 | -1.1 -0.07 % |
31-10-2024 14:15:00 Thursday |
1610.6 1609.5 |
1610.6 | 1604.45 | 74559 |
| 837 | 4 0.25 % |
31-10-2024 13:15:00 Thursday |
1605 1609 |
1610 | 1604 | 11686 |
| 838 | 6 0.38 % |
31-10-2024 12:15:00 Thursday |
1599 1605 |
1607.7 | 1598.9 | 6904 |
| 839 | 0.15 0.01 % |
31-10-2024 11:15:00 Thursday |
1599.85 1600 |
1611 | 1599.85 | 9437 |
| 840 | -15.35 -0.95 % |
31-10-2024 10:15:00 Thursday |
1615.9 1600.55 |
1619.25 | 1596.2 | 16948 |
| 841 | -62.9 -3.75 % |
31-10-2024 09:15:00 Thursday |
1678.8 1615.9 |
1678.8 | 1614.85 | 19569 |
| 842 | 2.75 0.16 % |
30-10-2024 15:15:00 Wednesday |
1683.9 1686.65 |
1686.9 | 1681.55 | 2680 |
| 843 | -0.05 0 % |
30-10-2024 14:15:00 Wednesday |
1683.95 1683.9 |
1691.65 | 1683 | 4487 |
| 844 | -10 -0.59 % |
30-10-2024 13:15:00 Wednesday |
1695 1685 |
1695.7 | 1685 | 2703 |
| 845 | -2.95 -0.17 % |
30-10-2024 12:15:00 Wednesday |
1698.7 1695.75 |
1698.9 | 1694.05 | 787 |
| 846 | 3.75 0.22 % |
30-10-2024 11:15:00 Wednesday |
1695 1698.75 |
1699.5 | 1694.2 | 1652 |
| 847 | -0.9 -0.05 % |
30-10-2024 10:15:00 Wednesday |
1695 1694.1 |
1698.3 | 1690.1 | 3061 |
| 848 | -24.3 -1.41 % |
30-10-2024 09:15:00 Wednesday |
1717.75 1693.45 |
1717.75 | 1687.2 | 7292 |
| 849 | 3.05 0.18 % |
29-10-2024 15:15:00 Tuesday |
1698.45 1701.5 |
1701.5 | 1697.15 | 2793 |
| 850 | 1.55 0.09 % |
29-10-2024 14:15:00 Tuesday |
1697 1698.55 |
1699.75 | 1693.6 | 31699 |
| 851 | 9.75 0.58 % |
29-10-2024 13:15:00 Tuesday |
1687.25 1697 |
1698.1 | 1685.45 | 46217 |
| 852 | -3.35 -0.2 % |
29-10-2024 12:15:00 Tuesday |
1689.8 1686.45 |
1691.2 | 1684.55 | 2092 |
| 853 | -0.9 -0.05 % |
29-10-2024 11:15:00 Tuesday |
1689.4 1688.5 |
1689.7 | 1680.75 | 1874 |
| 854 | -12.2 -0.72 % |
29-10-2024 10:15:00 Tuesday |
1701.65 1689.45 |
1701.65 | 1685.35 | 2541 |
| 855 | -1.05 -0.06 % |
29-10-2024 09:15:00 Tuesday |
1704 1702.95 |
1719.3 | 1686.3 | 6438 |
| 856 | 2.5 0.15 % |
28-10-2024 15:15:00 Monday |
1701.5 1704 |
1705 | 1699.65 | 3821 |
| 857 | -6.3 -0.37 % |
28-10-2024 14:15:00 Monday |
1707.8 1701.5 |
1707.95 | 1699.35 | 49353 |
| 858 | 3.35 0.2 % |
28-10-2024 13:15:00 Monday |
1705.1 1708.45 |
1709.05 | 1701.2 | 3430 |
| 859 | 5.25 0.31 % |
28-10-2024 12:15:00 Monday |
1701.15 1706.4 |
1707.9 | 1697.65 | 3297 |
| 860 | -1.9 -0.11 % |
28-10-2024 11:15:00 Monday |
1703.35 1701.45 |
1706 | 1693.1 | 2283 |
| 861 | -2.25 -0.13 % |
28-10-2024 10:15:00 Monday |
1704.5 1702.25 |
1719.3 | 1701.15 | 7357 |
| 862 | -13.25 -0.77 % |
28-10-2024 09:15:00 Monday |
1715.95 1702.7 |
1725 | 1698.2 | 4826 |
| 863 | -2.45 -0.14 % |
25-10-2024 15:15:00 Friday |
1719 1716.55 |
1719 | 1713 | 3326 |
| 864 | 1.7 0.1 % |
25-10-2024 14:15:00 Friday |
1716.85 1718.55 |
1720.5 | 1713.9 | 17391 |
| 865 | 0.7 0.04 % |
25-10-2024 13:15:00 Friday |
1716.75 1717.45 |
1720.4 | 1714.65 | 2400 |
| 866 | -8.4 -0.49 % |
25-10-2024 12:15:00 Friday |
1725.15 1716.75 |
1725.65 | 1714.4 | 4125 |
| 867 | -6.25 -0.36 % |
25-10-2024 11:15:00 Friday |
1731.55 1725.3 |
1735.3 | 1722.35 | 1807 |
| 868 | -3.8 -0.22 % |
25-10-2024 10:15:00 Friday |
1737.8 1734 |
1738.6 | 1720.35 | 9483 |
| 869 | 3 0.17 % |
25-10-2024 09:15:00 Friday |
1734.6 1737.6 |
1742 | 1732.25 | 5815 |
| 870 | -4.55 -0.26 % |
24-10-2024 15:15:00 Thursday |
1738.4 1733.85 |
1738.4 | 1733.35 | 2373 |
| 871 | 5.05 0.29 % |
24-10-2024 14:15:00 Thursday |
1733.1 1738.15 |
1738.5 | 1733.1 | 1290 |
| 872 | -1.8 -0.1 % |
24-10-2024 13:15:00 Thursday |
1736 1734.2 |
1736.8 | 1734 | 24279 |
| 873 | -1.15 -0.07 % |
24-10-2024 12:15:00 Thursday |
1737 1735.85 |
1738.6 | 1734.05 | 3789 |
| 874 | -0.5 -0.03 % |
24-10-2024 11:15:00 Thursday |
1737.6 1737.1 |
1741.55 | 1736.45 | 1926 |
| 875 | -5.55 -0.32 % |
24-10-2024 10:15:00 Thursday |
1740.95 1735.4 |
1741.35 | 1733.3 | 1838 |
| 876 | 5 0.29 % |
24-10-2024 09:15:00 Thursday |
1735 1740 |
1747.25 | 1730.7 | 4650 |
| 877 | -7.9 -0.45 % |
23-10-2024 15:15:00 Wednesday |
1738.2 1730.3 |
1740 | 1729.35 | 3433 |
| 878 | -0.55 -0.03 % |
23-10-2024 14:15:00 Wednesday |
1736.75 1736.2 |
1738.2 | 1730.9 | 6425 |
| 879 | -11.15 -0.64 % |
23-10-2024 13:15:00 Wednesday |
1748.5 1737.35 |
1748.75 | 1736 | 3212 |
| 880 | 8.5 0.49 % |
23-10-2024 12:15:00 Wednesday |
1739.1 1747.6 |
1748 | 1734.15 | 3132 |
| 881 | 12.65 0.73 % |
23-10-2024 11:15:00 Wednesday |
1726.2 1738.85 |
1742.4 | 1725.35 | 11961 |
| 882 | 12.85 0.75 % |
23-10-2024 10:15:00 Wednesday |
1711.55 1724.4 |
1728.75 | 1711.55 | 41107 |
| 883 | 21.35 1.26 % |
23-10-2024 09:15:00 Wednesday |
1690.15 1711.5 |
1712.8 | 1686.4 | 8159 |
| 884 | 1.8 0.11 % |
22-10-2024 15:15:00 Tuesday |
1693.2 1695 |
1699.35 | 1693.2 | 3966 |
| 885 | -4.7 -0.28 % |
22-10-2024 14:15:00 Tuesday |
1698.7 1694 |
1702.8 | 1693.25 | 4721 |
| 886 | -3.95 -0.23 % |
22-10-2024 13:15:00 Tuesday |
1702.2 1698.25 |
1704.55 | 1695.8 | 4045 |
| 887 | -2.5 -0.15 % |
22-10-2024 12:15:00 Tuesday |
1707.05 1704.55 |
1707.7 | 1699.6 | 4022 |
| 888 | 1.6 0.09 % |
22-10-2024 11:15:00 Tuesday |
1706.95 1708.55 |
1710.45 | 1699.65 | 2329 |
| 889 | -6.5 -0.38 % |
22-10-2024 10:15:00 Tuesday |
1712.9 1706.4 |
1718 | 1701 | 4063 |
| 890 | 12.4 0.73 % |
22-10-2024 09:15:00 Tuesday |
1701.2 1713.6 |
1726 | 1701.2 | 10910 |
| 891 | -6.7 -0.39 % |
21-10-2024 15:15:00 Monday |
1701.95 1695.25 |
1703.6 | 1695.2 | 8838 |
| 892 | -5.3 -0.31 % |
21-10-2024 14:15:00 Monday |
1707.25 1701.95 |
1710.95 | 1695.2 | 9044 |
| 893 | 13.8 0.81 % |
21-10-2024 13:15:00 Monday |
1693.45 1707.25 |
1711.65 | 1691.4 | 6616 |
| 894 | -6.85 -0.4 % |
21-10-2024 12:15:00 Monday |
1701.6 1694.75 |
1704.8 | 1690.6 | 8095 |
| 895 | -1.8 -0.11 % |
21-10-2024 11:15:00 Monday |
1704.05 1702.25 |
1709.6 | 1693.7 | 19568 |
| 896 | -25 -1.45 % |
21-10-2024 10:15:00 Monday |
1729.25 1704.25 |
1729.95 | 1701.4 | 22722 |
| 897 | -22.65 -1.29 % |
21-10-2024 09:15:00 Monday |
1749.95 1727.3 |
1761.3 | 1721 | 79887 |
| 898 | -3.5 -0.21 % |
18-10-2024 15:15:00 Friday |
1687.5 1684 |
1689 | 1680.1 | 32355 |
| 899 | 0 0 % |
18-10-2024 14:15:00 Friday |
1688.4 1688.4 |
1699 | 1686 | 65613 |
| 900 | -3.5 -0.21 % |
18-10-2024 13:15:00 Friday |
1691.25 1687.75 |
1694.45 | 1681.7 | 12221 |
| 901 | 3.8 0.23 % |
18-10-2024 12:15:00 Friday |
1687.5 1691.3 |
1695.45 | 1685.35 | 3268 |
| 902 | 16.75 1 % |
18-10-2024 11:15:00 Friday |
1670.5 1687.25 |
1701.5 | 1664.65 | 22205 |
| 903 | 13.7 0.83 % |
18-10-2024 10:15:00 Friday |
1656.05 1669.75 |
1683.6 | 1646.2 | 21071 |
| 904 | -44.45 -2.62 % |
18-10-2024 09:15:00 Friday |
1698.95 1654.5 |
1698.95 | 1653.95 | 21877 |
| 905 | 8.4 0.49 % |
17-10-2024 15:15:00 Thursday |
1700.6 1709 |
1709 | 1693.3 | 4903 |
| 906 | 6.3 0.37 % |
17-10-2024 14:15:00 Thursday |
1692.9 1699.2 |
1709 | 1691.05 | 70922 |
| 907 | -2.8 -0.16 % |
17-10-2024 13:15:00 Thursday |
1697.35 1694.55 |
1705.95 | 1688.25 | 27025 |
| 908 | 24.5 1.46 % |
17-10-2024 12:15:00 Thursday |
1672.5 1697 |
1699.5 | 1671.45 | 11627 |
| 909 | 0.15 0.01 % |
17-10-2024 11:15:00 Thursday |
1672.15 1672.3 |
1679.5 | 1667.3 | 14734 |
| 910 | 0.9 0.05 % |
17-10-2024 10:15:00 Thursday |
1672.3 1673.2 |
1679.8 | 1671.65 | 2942 |
| 911 | 11.1 0.67 % |
17-10-2024 09:15:00 Thursday |
1663.75 1674.85 |
1685.7 | 1656.25 | 7038 |
| 912 | -0.05 0 % |
16-10-2024 15:15:00 Wednesday |
1658.05 1658 |
1665.9 | 1658 | 1213 |
| 913 | -10 -0.6 % |
16-10-2024 14:15:00 Wednesday |
1668.85 1658.85 |
1672.5 | 1658.05 | 4149 |
| 914 | -0.95 -0.06 % |
16-10-2024 13:15:00 Wednesday |
1669.8 1668.85 |
1670 | 1666.45 | 1763 |
| 915 | 11.75 0.71 % |
16-10-2024 12:15:00 Wednesday |
1656.6 1668.35 |
1668.55 | 1654.2 | 3200 |
| 916 | -15.3 -0.91 % |
16-10-2024 11:15:00 Wednesday |
1672.9 1657.6 |
1672.9 | 1652.55 | 6475 |
| 917 | -2.75 -0.16 % |
16-10-2024 10:15:00 Wednesday |
1675.2 1672.45 |
1676 | 1670.75 | 2254 |
| 918 | 3.25 0.19 % |
16-10-2024 09:15:00 Wednesday |
1672.7 1675.95 |
1677.35 | 1665 | 5262 |
| 919 | -2.1 -0.13 % |
15-10-2024 15:15:00 Tuesday |
1676.8 1674.7 |
1677.1 | 1671.9 | 2128 |
| 920 | 5.25 0.31 % |
15-10-2024 14:15:00 Tuesday |
1672.5 1677.75 |
1679.7 | 1670 | 4390 |
| 921 | 1.95 0.12 % |
15-10-2024 13:15:00 Tuesday |
1670.5 1672.45 |
1674.9 | 1667 | 1783 |
| 922 | 2.6 0.16 % |
15-10-2024 12:15:00 Tuesday |
1669.3 1671.9 |
1675.05 | 1668.6 | 3448 |
| 923 | -5.7 -0.34 % |
15-10-2024 11:15:00 Tuesday |
1675.95 1670.25 |
1677.6 | 1664 | 7397 |
| 924 | -3.6 -0.21 % |
15-10-2024 10:15:00 Tuesday |
1679.4 1675.8 |
1684.5 | 1673.5 | 9028 |
| 925 | -17.9 -1.05 % |
15-10-2024 09:15:00 Tuesday |
1697.05 1679.15 |
1702 | 1676 | 15434 |
| 926 | 0.95 0.06 % |
14-10-2024 15:15:00 Monday |
1693.05 1694 |
1694.85 | 1691.05 | 3849 |
| 927 | 4.4 0.26 % |
14-10-2024 14:15:00 Monday |
1690.55 1694.95 |
1695 | 1686.95 | 15863 |
| 928 | 0.15 0.01 % |
14-10-2024 13:15:00 Monday |
1690.4 1690.55 |
1693.55 | 1686.05 | 19808 |
| 929 | 4.55 0.27 % |
14-10-2024 12:15:00 Monday |
1685.85 1690.4 |
1697.2 | 1684.2 | 22606 |
| 930 | 9.85 0.59 % |
14-10-2024 11:15:00 Monday |
1676 1685.85 |
1688.15 | 1674.65 | 20120 |
| 931 | 12.5 0.75 % |
14-10-2024 10:15:00 Monday |
1663.5 1676 |
1676 | 1658.9 | 6614 |
| 932 | 12.65 0.77 % |
14-10-2024 09:15:00 Monday |
1649.95 1662.6 |
1672 | 1649.95 | 9440 |
| 933 | -2.75 -0.17 % |
11-10-2024 15:15:00 Friday |
1646.05 1643.3 |
1650.3 | 1643.3 | 7199 |
| 934 | 2.35 0.14 % |
11-10-2024 14:15:00 Friday |
1643.7 1646.05 |
1649.55 | 1639.8 | 71217 |
| 935 | 2.15 0.13 % |
11-10-2024 13:15:00 Friday |
1641.85 1644 |
1646 | 1641.25 | 20800 |
| 936 | 3.4 0.21 % |
11-10-2024 12:15:00 Friday |
1638.85 1642.25 |
1643.4 | 1636.65 | 2223 |
| 937 | -1.25 -0.08 % |
11-10-2024 11:15:00 Friday |
1641.1 1639.85 |
1646 | 1637.05 | 3032 |
| 938 | 3.95 0.24 % |
11-10-2024 10:15:00 Friday |
1636.95 1640.9 |
1643.7 | 1635 | 3990 |
| 939 | 41.75 2.62 % |
11-10-2024 09:15:00 Friday |
1595.25 1637 |
1640.45 | 1595.25 | 13197 |
| 940 | -8 -0.49 % |
10-10-2024 15:15:00 Thursday |
1620 1612 |
1623.05 | 1612 | 2002 |
| 941 | -9.5 -0.58 % |
10-10-2024 14:15:00 Thursday |
1630.1 1620.6 |
1634 | 1617.45 | 2887 |
| 942 | -10 -0.61 % |
10-10-2024 13:15:00 Thursday |
1639.7 1629.7 |
1639.7 | 1623.95 | 2238 |
| 943 | -10.9 -0.66 % |
10-10-2024 12:15:00 Thursday |
1652.2 1641.3 |
1654.45 | 1637.2 | 2446 |
| 944 | 0.6 0.04 % |
10-10-2024 11:15:00 Thursday |
1650.25 1650.85 |
1655.95 | 1648.05 | 1681 |
| 945 | -7.1 -0.43 % |
10-10-2024 10:15:00 Thursday |
1657.65 1650.55 |
1662 | 1650.1 | 2511 |
| 946 | -10.65 -0.64 % |
10-10-2024 09:15:00 Thursday |
1670.05 1659.4 |
1674 | 1646.3 | 5763 |
| 947 | 0.3 0.02 % |
09-10-2024 15:15:00 Wednesday |
1659.35 1659.65 |
1663.8 | 1658.3 | 2052 |
| 948 | 3.65 0.22 % |
09-10-2024 14:15:00 Wednesday |
1656.35 1660 |
1661.1 | 1651.45 | 4583 |
| 949 | 3.3 0.2 % |
09-10-2024 13:15:00 Wednesday |
1654 1657.3 |
1658 | 1648.2 | 2200 |
| 950 | 2.75 0.17 % |
09-10-2024 12:15:00 Wednesday |
1650 1652.75 |
1654.7 | 1647.5 | 3385 |
| 951 | 0.8 0.05 % |
09-10-2024 11:15:00 Wednesday |
1649.2 1650 |
1650.3 | 1640.9 | 3980 |
| 952 | 4.15 0.25 % |
09-10-2024 10:15:00 Wednesday |
1644 1648.15 |
1657.4 | 1640.7 | 2353 |
| 953 | 15 0.92 % |
09-10-2024 09:15:00 Wednesday |
1630 1645 |
1669.8 | 1630 | 12261 |
| 954 | -2.55 -0.16 % |
08-10-2024 15:15:00 Tuesday |
1630.25 1627.7 |
1631.7 | 1624.45 | 1552 |
| 955 | -0.4 -0.02 % |
08-10-2024 14:15:00 Tuesday |
1630.4 1630 |
1632.6 | 1620 | 1396 |
| 956 | 8.1 0.5 % |
08-10-2024 13:15:00 Tuesday |
1622.3 1630.4 |
1634 | 1619.9 | 4240 |
| 957 | 1.15 0.07 % |
08-10-2024 12:15:00 Tuesday |
1620.75 1621.9 |
1623 | 1614.45 | 2088 |
| 958 | 0.8 0.05 % |
08-10-2024 11:15:00 Tuesday |
1619.9 1620.7 |
1623 | 1612.6 | 2454 |
| 959 | 9.95 0.62 % |
08-10-2024 10:15:00 Tuesday |
1609.5 1619.45 |
1621.15 | 1609.05 | 14651 |
| 960 | -36.05 -2.19 % |
08-10-2024 09:15:00 Tuesday |
1648 1611.95 |
1648 | 1603.5 | 3507 |
| 961 | 1.65 0.1 % |
07-10-2024 15:15:00 Monday |
1617.05 1618.7 |
1620 | 1615.85 | 2130 |
| 962 | -3.15 -0.19 % |
07-10-2024 14:15:00 Monday |
1619.65 1616.5 |
1619.65 | 1612 | 5417 |
| 963 | 3.05 0.19 % |
07-10-2024 13:15:00 Monday |
1617.8 1620.85 |
1622.85 | 1613.75 | 4056 |
| 964 | -0.6 -0.04 % |
07-10-2024 12:15:00 Monday |
1619 1618.4 |
1622 | 1614.95 | 3519 |
| 965 | 10.9 0.68 % |
07-10-2024 11:15:00 Monday |
1608.1 1619 |
1621.85 | 1606.3 | 7961 |
| 966 | -6.75 -0.42 % |
07-10-2024 10:15:00 Monday |
1614.7 1607.95 |
1616.8 | 1599.85 | 12041 |
| 967 | -1.6 -0.1 % |
07-10-2024 09:15:00 Monday |
1616.45 1614.85 |
1632 | 1612.25 | 13414 |
| 968 | -4.85 -0.3 % |
04-10-2024 15:15:00 Friday |
1618.1 1613.25 |
1619.25 | 1612.85 | 7998 |
| 969 | -1.5 -0.09 % |
04-10-2024 14:15:00 Friday |
1619.75 1618.25 |
1621.25 | 1609.8 | 39467 |
| 970 | -1.3 -0.08 % |
04-10-2024 13:15:00 Friday |
1621.35 1620.05 |
1624.05 | 1615.1 | 10209 |
| 971 | -22.7 -1.38 % |
04-10-2024 12:15:00 Friday |
1642.65 1619.95 |
1648.35 | 1618.55 | 31415 |
| 972 | 9.6 0.59 % |
04-10-2024 11:15:00 Friday |
1632.4 1642 |
1642 | 1630.05 | 14863 |
| 973 | 16.45 1.02 % |
04-10-2024 10:15:00 Friday |
1617 1633.45 |
1638.05 | 1614.7 | 13025 |
| 974 | 37.25 2.36 % |
04-10-2024 09:15:00 Friday |
1576.85 1614.1 |
1621.55 | 1576.85 | 13945 |
| 975 | 1.6 0.1 % |
03-10-2024 15:15:00 Thursday |
1603.4 1605 |
1606.25 | 1599.45 | 4013 |
| 976 | -3.05 -0.19 % |
03-10-2024 14:15:00 Thursday |
1607.65 1604.6 |
1609.05 | 1600.05 | 5082 |
| 977 | -12.6 -0.78 % |
03-10-2024 13:15:00 Thursday |
1620.85 1608.25 |
1624.4 | 1595.8 | 7187 |
| 978 | 12.85 0.8 % |
03-10-2024 12:15:00 Thursday |
1607.95 1620.8 |
1623.7 | 1607.95 | 6601 |
| 979 | -6.35 -0.39 % |
03-10-2024 11:15:00 Thursday |
1614.35 1608 |
1615.5 | 1603.85 | 5414 |
| 980 | -3.4 -0.21 % |
03-10-2024 10:15:00 Thursday |
1617.95 1614.55 |
1622.5 | 1612.6 | 5649 |
| 981 | 17.6 1.1 % |
03-10-2024 09:15:00 Thursday |
1600.05 1617.65 |
1630 | 1600.05 | 16162 |
| 982 | -0.55 -0.03 % |
01-10-2024 15:15:00 Tuesday |
1622.9 1622.35 |
1627.9 | 1622.35 | 3205 |
| 983 | 6 0.37 % |
01-10-2024 14:15:00 Tuesday |
1617 1623 |
1629 | 1615.95 | 5972 |
| 984 | -4.1 -0.25 % |
01-10-2024 13:15:00 Tuesday |
1622.2 1618.1 |
1625.6 | 1616.2 | 4328 |
| 985 | -6.4 -0.39 % |
01-10-2024 12:15:00 Tuesday |
1625.45 1619.05 |
1629 | 1618.8 | 4745 |
| 986 | 0.85 0.05 % |
01-10-2024 11:15:00 Tuesday |
1622.45 1623.3 |
1624.7 | 1619.15 | 4604 |
| 987 | -7.7 -0.47 % |
01-10-2024 10:15:00 Tuesday |
1629.25 1621.55 |
1633.95 | 1619.1 | 14631 |
| 988 | 53.8 3.41 % |
01-10-2024 09:15:00 Tuesday |
1576.15 1629.95 |
1642.2 | 1576.15 | 57194 |
| 989 | 1.7 0.11 % |
30-09-2024 15:15:00 Monday |
1577 1578.7 |
1579.7 | 1576.15 | 2072 |
| 990 | 7.1 0.45 % |
30-09-2024 14:15:00 Monday |
1569 1576.1 |
1578.85 | 1568 | 12674 |
| 991 | -4.5 -0.29 % |
30-09-2024 13:15:00 Monday |
1574.5 1570 |
1574.55 | 1569.05 | 5234 |
| 992 | -3.4 -0.22 % |
30-09-2024 12:15:00 Monday |
1577.45 1574.05 |
1579.6 | 1572 | 5129 |
| 993 | -4.6 -0.29 % |
30-09-2024 11:15:00 Monday |
1582.6 1578 |
1583.3 | 1574.6 | 7057 |
| 994 | -4.55 -0.29 % |
30-09-2024 10:15:00 Monday |
1587.15 1582.6 |
1590.45 | 1582 | 3849 |
| 995 | -12.7 -0.79 % |
30-09-2024 09:15:00 Monday |
1600.1 1587.4 |
1604.1 | 1570.05 | 22111 |
| 996 | -4.3 -0.27 % |
27-09-2024 15:15:00 Friday |
1610.3 1606 |
1611.35 | 1606 | 3411 |
| 997 | 1 0.06 % |
27-09-2024 14:15:00 Friday |
1609.45 1610.45 |
1612.7 | 1607 | 28474 |
| 998 | -0.25 -0.02 % |
27-09-2024 13:15:00 Friday |
1609 1608.75 |
1615.1 | 1606.65 | 2728 |
| 999 | -7.25 -0.45 % |
27-09-2024 12:15:00 Friday |
1614.75 1607.5 |
1616.85 | 1604.65 | 3883 |
| 1000 | -1.25 -0.08 % |
27-09-2024 11:15:00 Friday |
1615.3 1614.05 |
1616.1 | 1607.05 | 5205 |
| 1001 | -13.7 -0.84 % |
27-09-2024 10:15:00 Friday |
1627.8 1614.1 |
1627.8 | 1610.3 | 6693 |
| 1002 | 6.1 0.38 % |
27-09-2024 09:15:00 Friday |
1620.3 1626.4 |
1664 | 1620.3 | 27291 |
| 1003 | 2.9 0.18 % |
26-09-2024 15:15:00 Thursday |
1605.1 1608 |
1608 | 1604.25 | 1827 |
| 1004 | 6.25 0.39 % |
26-09-2024 14:15:00 Thursday |
1599.2 1605.45 |
1608.65 | 1599.2 | 7166 |
| 1005 | -4.35 -0.27 % |
26-09-2024 13:15:00 Thursday |
1604.25 1599.9 |
1604.25 | 1596.2 | 1195 |
| 1006 | 0.8 0.05 % |
26-09-2024 12:15:00 Thursday |
1603.45 1604.25 |
1605.3 | 1602.5 | 1046 |
| 1007 | 0 0 % |
26-09-2024 11:15:00 Thursday |
1603.8 1603.8 |
1605.05 | 1601.3 | 989 |
| 1008 | 0.95 0.06 % |
26-09-2024 10:15:00 Thursday |
1604.8 1605.75 |
1607.45 | 1601.7 | 1127 |
| 1009 | -14 -0.86 % |
26-09-2024 09:15:00 Thursday |
1619.8 1605.8 |
1619.8 | 1598.15 | 14468 |
| 1010 | -4.15 -0.26 % |
25-09-2024 15:15:00 Wednesday |
1604.15 1600 |
1604.55 | 1598.05 | 2160 |
| 1011 | 7.65 0.48 % |
25-09-2024 14:15:00 Wednesday |
1595.75 1603.4 |
1604.95 | 1591.55 | 5608 |
| 1012 | 2.65 0.17 % |
25-09-2024 13:15:00 Wednesday |
1592.5 1595.15 |
1598 | 1590.4 | 4856 |
| 1013 | -3.1 -0.19 % |
25-09-2024 12:15:00 Wednesday |
1595.6 1592.5 |
1598.25 | 1591.2 | 4618 |
| 1014 | -11.8 -0.73 % |
25-09-2024 11:15:00 Wednesday |
1606.5 1594.7 |
1608.35 | 1593 | 6849 |
| 1015 | -12.1 -0.75 % |
25-09-2024 10:15:00 Wednesday |
1618.1 1606 |
1620.3 | 1604.85 | 8980 |
| 1016 | -17.25 -1.05 % |
25-09-2024 09:15:00 Wednesday |
1636.45 1619.2 |
1643 | 1609.75 | 9205 |
| 1017 | 1.85 0.11 % |
24-09-2024 15:15:00 Tuesday |
1636.15 1638 |
1639 | 1633.9 | 13767 |
| 1018 | 4.35 0.27 % |
24-09-2024 14:15:00 Tuesday |
1631.8 1636.15 |
1642.95 | 1630.7 | 17375 |
| 1019 | 19.6 1.22 % |
24-09-2024 13:15:00 Tuesday |
1611 1630.6 |
1631.85 | 1610.45 | 7899 |
| 1020 | 0.35 0.02 % |
24-09-2024 12:15:00 Tuesday |
1609.45 1609.8 |
1610.95 | 1607.15 | 4038 |
| 1021 | 1.35 0.08 % |
24-09-2024 11:15:00 Tuesday |
1606.4 1607.75 |
1611.05 | 1600.7 | 3397 |
| 1022 | 6.85 0.43 % |
24-09-2024 10:15:00 Tuesday |
1600.25 1607.1 |
1608.85 | 1598.15 | 3965 |
| 1023 | 1.75 0.11 % |
24-09-2024 09:15:00 Tuesday |
1598.25 1600 |
1608 | 1597.5 | 9346 |
| 1024 | -1.7 -0.11 % |
23-09-2024 15:15:00 Monday |
1608.7 1607 |
1610 | 1603.55 | 2943 |
| 1025 | 3.7 0.23 % |
23-09-2024 14:15:00 Monday |
1604.1 1607.8 |
1609.45 | 1598 | 8716 |
| 1026 | 3.95 0.25 % |
23-09-2024 13:15:00 Monday |
1600 1603.95 |
1605.7 | 1598.5 | 4173 |
| 1027 | 0 0 % |
23-09-2024 12:15:00 Monday |
1599 1599 |
1603.5 | 1595 | 4361 |
| 1028 | -9.15 -0.57 % |
23-09-2024 11:15:00 Monday |
1608.15 1599 |
1609.65 | 1598.65 | 8689 |
| 1029 | -12.15 -0.75 % |
23-09-2024 10:15:00 Monday |
1620.3 1608.15 |
1620.3 | 1606.8 | 5445 |
| 1030 | -5.6 -0.34 % |
23-09-2024 09:15:00 Monday |
1625 1619.4 |
1630 | 1619.2 | 5594 |
| 1031 | 6.3 0.39 % |
20-09-2024 15:15:00 Friday |
1620.4 1626.7 |
1628.25 | 1620.4 | 24611 |
| 1032 | 4.85 0.3 % |
20-09-2024 14:15:00 Friday |
1615.85 1620.7 |
1629.35 | 1604.1 | 113883 |
| 1033 | -7.7 -0.47 % |
20-09-2024 13:15:00 Friday |
1623.65 1615.95 |
1626.4 | 1595.45 | 89026 |
| 1034 | 6.6 0.41 % |
20-09-2024 12:15:00 Friday |
1616.45 1623.05 |
1629.4 | 1614.5 | 11363 |
| 1035 | 4.2 0.26 % |
20-09-2024 11:15:00 Friday |
1612.15 1616.35 |
1618.05 | 1607.55 | 11961 |
| 1036 | 17.4 1.09 % |
20-09-2024 10:15:00 Friday |
1594.6 1612 |
1614.4 | 1592.85 | 38014 |
| 1037 | -18.6 -1.15 % |
20-09-2024 09:15:00 Friday |
1612.6 1594 |
1612.6 | 1583.05 | 10121 |
| 1038 | -0.15 -0.01 % |
19-09-2024 15:15:00 Thursday |
1595.15 1595 |
1596.3 | 1592.55 | 3266 |
| 1039 | -4.25 -0.27 % |
19-09-2024 14:15:00 Thursday |
1598.3 1594.05 |
1599.2 | 1592.85 | 3382 |
| 1040 | 2.1 0.13 % |
19-09-2024 13:15:00 Thursday |
1598.35 1600.45 |
1600.45 | 1586.8 | 2008 |
| 1041 | -5.85 -0.36 % |
19-09-2024 12:15:00 Thursday |
1603.65 1597.8 |
1603.95 | 1596 | 7893 |
| 1042 | -1.95 -0.12 % |
19-09-2024 11:15:00 Thursday |
1606.7 1604.75 |
1609.95 | 1595.1 | 16307 |
| 1043 | -1 -0.06 % |
19-09-2024 10:15:00 Thursday |
1607.65 1606.65 |
1612.05 | 1598.5 | 11259 |
| 1044 | -12.3 -0.76 % |
19-09-2024 09:15:00 Thursday |
1620 1607.7 |
1634.75 | 1601.2 | 25465 |
| 1045 | -2.9 -0.18 % |
18-09-2024 15:15:00 Wednesday |
1605.9 1603 |
1607.65 | 1603 | 2173 |
| 1046 | 13.4 0.84 % |
18-09-2024 14:15:00 Wednesday |
1594.1 1607.5 |
1608.05 | 1593.35 | 5534 |
| 1047 | -6.9 -0.43 % |
18-09-2024 13:15:00 Wednesday |
1601 1594.1 |
1604 | 1590.95 | 4685 |
| 1048 | -1 -0.06 % |
18-09-2024 12:15:00 Wednesday |
1603.05 1602.05 |
1604.9 | 1599.55 | 5088 |
| 1049 | 10 0.63 % |
18-09-2024 11:15:00 Wednesday |
1593.65 1603.65 |
1604.8 | 1589.15 | 8883 |
| 1050 | -7.65 -0.48 % |
18-09-2024 10:15:00 Wednesday |
1601.4 1593.75 |
1603.35 | 1592.15 | 13265 |
| 1051 | -46.6 -2.83 % |
18-09-2024 09:15:00 Wednesday |
1647.1 1600.5 |
1647.1 | 1596 | 11658 |
| 1052 | -2.75 -0.17 % |
17-09-2024 15:15:00 Tuesday |
1652.4 1649.65 |
1652.9 | 1647.3 | 1182 |
| 1053 | -4.2 -0.25 % |
17-09-2024 14:15:00 Tuesday |
1656.75 1652.55 |
1658.5 | 1650.25 | 6486 |
| 1054 | -3.5 -0.21 % |
17-09-2024 13:15:00 Tuesday |
1659.3 1655.8 |
1660.9 | 1655.75 | 5741 |
| 1055 | -11.65 -0.7 % |
17-09-2024 12:15:00 Tuesday |
1669.7 1658.05 |
1669.7 | 1658.05 | 7266 |
| 1056 | 6.5 0.39 % |
17-09-2024 11:15:00 Tuesday |
1663.25 1669.75 |
1671.5 | 1663.25 | 6900 |
| 1057 | 8.45 0.51 % |
17-09-2024 10:15:00 Tuesday |
1653.55 1662 |
1663.7 | 1653 | 4556 |
| 1058 | -4.9 -0.3 % |
17-09-2024 09:15:00 Tuesday |
1659.3 1654.4 |
1659.3 | 1641.75 | 3319 |
| 1059 | -2.2 -0.13 % |
16-09-2024 15:15:00 Monday |
1648.5 1646.3 |
1649.6 | 1646.3 | 1290 |
| 1060 | -9.45 -0.57 % |
16-09-2024 14:15:00 Monday |
1657.95 1648.5 |
1659 | 1647 | 46657 |
| 1061 | 2.1 0.13 % |
16-09-2024 13:15:00 Monday |
1656 1658.1 |
1658.1 | 1651.5 | 3727 |
| 1062 | -9.55 -0.57 % |
16-09-2024 12:15:00 Monday |
1665 1655.45 |
1666.3 | 1655 | 3776 |
| 1063 | 1 0.06 % |
16-09-2024 11:15:00 Monday |
1664 1665 |
1669.45 | 1662.9 | 6562 |
| 1064 | 1.8 0.11 % |
16-09-2024 10:15:00 Monday |
1662.2 1664 |
1666.65 | 1657.3 | 6986 |
| 1065 | 7.6 0.46 % |
16-09-2024 09:15:00 Monday |
1654.65 1662.25 |
1668.1 | 1654.45 | 11097 |
| 1066 | -1 -0.06 % |
13-09-2024 15:15:00 Friday |
1656 1655 |
1657.85 | 1655 | 22555 |
| 1067 | -1.95 -0.12 % |
13-09-2024 14:15:00 Friday |
1657.95 1656 |
1660.45 | 1654 | 69118 |
| 1068 | 1.5 0.09 % |
13-09-2024 13:15:00 Friday |
1657 1658.5 |
1659.75 | 1655.1 | 25088 |
| 1069 | 4.4 0.27 % |
13-09-2024 12:15:00 Friday |
1651.8 1656.2 |
1658 | 1651.8 | 2528 |
| 1070 | 0.6 0.04 % |
13-09-2024 11:15:00 Friday |
1649.65 1650.25 |
1655 | 1647.7 | 2179 |
| 1071 | 7.35 0.45 % |
13-09-2024 10:15:00 Friday |
1640.85 1648.2 |
1652.35 | 1638.85 | 3422 |
| 1072 | -2.1 -0.13 % |
13-09-2024 09:15:00 Friday |
1645.5 1643.4 |
1650 | 1639.35 | 4745 |
| 1073 | 0.5 0.03 % |
12-09-2024 15:15:00 Thursday |
1643.5 1644 |
1644.85 | 1636.65 | 4152 |
| 1074 | 13.3 0.82 % |
12-09-2024 14:15:00 Thursday |
1631.8 1645.1 |
1649.5 | 1627 | 11601 |
| 1075 | 19.5 1.21 % |
12-09-2024 13:15:00 Thursday |
1611.7 1631.2 |
1634.05 | 1607.25 | 9005 |
| 1076 | 5.1 0.32 % |
12-09-2024 12:15:00 Thursday |
1607.7 1612.8 |
1616.3 | 1606.55 | 2533 |
| 1077 | -2.2 -0.14 % |
12-09-2024 11:15:00 Thursday |
1611.3 1609.1 |
1612.85 | 1605.45 | 1646 |
| 1078 | -6.65 -0.41 % |
12-09-2024 10:15:00 Thursday |
1618.25 1611.6 |
1618.25 | 1610.5 | 2382 |
| 1079 | 6.1 0.38 % |
12-09-2024 09:15:00 Thursday |
1613 1619.1 |
1628.1 | 1612.05 | 4922 |
| 1080 | 1.8 0.11 % |
11-09-2024 15:15:00 Wednesday |
1598.85 1600.65 |
1609.35 | 1598.8 | 4398 |
| 1081 | -13.45 -0.83 % |
11-09-2024 14:15:00 Wednesday |
1612.1 1598.65 |
1617 | 1598.65 | 7460 |
| 1082 | -10.7 -0.66 % |
11-09-2024 13:15:00 Wednesday |
1624 1613.3 |
1624.1 | 1612.3 | 5114 |
| 1083 | -1.8 -0.11 % |
11-09-2024 12:15:00 Wednesday |
1624.55 1622.75 |
1626.95 | 1620.9 | 5033 |
| 1084 | 6.45 0.4 % |
11-09-2024 11:15:00 Wednesday |
1618 1624.45 |
1624.75 | 1616.65 | 6008 |
| 1085 | 13.15 0.82 % |
11-09-2024 10:15:00 Wednesday |
1605 1618.15 |
1618.5 | 1602.85 | 3482 |
| 1086 | -3.2 -0.2 % |
11-09-2024 09:15:00 Wednesday |
1608.2 1605 |
1615.05 | 1600.8 | 3087 |
| 1087 | 0.1 0.01 % |
10-09-2024 15:15:00 Tuesday |
1610.15 1610.25 |
1613 | 1607.75 | 7227 |
| 1088 | 2.05 0.13 % |
10-09-2024 14:15:00 Tuesday |
1607.95 1610 |
1610.5 | 1597.55 | 8287 |
| 1089 | 1.45 0.09 % |
10-09-2024 13:15:00 Tuesday |
1606.2 1607.65 |
1613.25 | 1605.6 | 8000 |
| 1090 | 15.4 0.97 % |
10-09-2024 12:15:00 Tuesday |
1591.6 1607 |
1607 | 1591.6 | 7036 |
| 1091 | 3.4 0.21 % |
10-09-2024 11:15:00 Tuesday |
1590 1593.4 |
1595 | 1587.75 | 8518 |
| 1092 | 6.8 0.43 % |
10-09-2024 10:15:00 Tuesday |
1582.5 1589.3 |
1596.95 | 1579.5 | 12732 |
| 1093 | -5.95 -0.37 % |
10-09-2024 09:15:00 Tuesday |
1589.55 1583.6 |
1596.95 | 1581.2 | 6015 |
| 1094 | 2.7 0.17 % |
09-09-2024 15:15:00 Monday |
1579.5 1582.2 |
1583.8 | 1577.9 | 3471 |
| 1095 | -9.9 -0.62 % |
09-09-2024 14:15:00 Monday |
1589.2 1579.3 |
1590 | 1575.55 | 5007 |
| 1096 | 2.45 0.15 % |
09-09-2024 13:15:00 Monday |
1587 1589.45 |
1595.65 | 1585.35 | 5576 |
| 1097 | -16.65 -1.04 % |
09-09-2024 12:15:00 Monday |
1603.75 1587.1 |
1604.95 | 1586.2 | 6088 |
| 1098 | -23.9 -1.47 % |
09-09-2024 11:15:00 Monday |
1626.6 1602.7 |
1629.65 | 1599.35 | 67783 |
| 1099 | 5.25 0.32 % |
09-09-2024 10:15:00 Monday |
1620 1625.25 |
1630 | 1618.25 | 8011 |
| 1100 | 16.05 1 % |
09-09-2024 09:15:00 Monday |
1603.1 1619.15 |
1630.95 | 1603.1 | 12857 |
| 1101 | 12.35 0.76 % |
06-09-2024 15:15:00 Friday |
1623.75 1636.1 |
1636.1 | 1621.15 | 11638 |
| 1102 | -1.4 -0.09 % |
06-09-2024 14:15:00 Friday |
1625.25 1623.85 |
1626.1 | 1613.55 | 95131 |
| 1103 | -5.05 -0.31 % |
06-09-2024 13:15:00 Friday |
1628.65 1623.6 |
1629.6 | 1621.7 | 6033 |
| 1104 | -8.15 -0.5 % |
06-09-2024 12:15:00 Friday |
1637.45 1629.3 |
1638 | 1625.4 | 14530 |
| 1105 | 6.9 0.42 % |
06-09-2024 11:15:00 Friday |
1630.85 1637.75 |
1643.8 | 1630.15 | 3044 |
| 1106 | 2.35 0.14 % |
06-09-2024 10:15:00 Friday |
1627.3 1629.65 |
1633.55 | 1623.75 | 12304 |
| 1107 | -17.1 -1.04 % |
06-09-2024 09:15:00 Friday |
1644.95 1627.85 |
1651.1 | 1626.15 | 13660 |
| 1108 | -0.9 -0.05 % |
05-09-2024 15:15:00 Thursday |
1640 1639.1 |
1645 | 1639.1 | 1247 |
| 1109 | -1.25 -0.08 % |
05-09-2024 14:15:00 Thursday |
1641.5 1640.25 |
1641.7 | 1633.5 | 789 |
| 1110 | 6.3 0.39 % |
05-09-2024 13:15:00 Thursday |
1635.5 1641.8 |
1644.75 | 1635.1 | 1168 |
| 1111 | -9.1 -0.55 % |
05-09-2024 12:15:00 Thursday |
1644 1634.9 |
1644.95 | 1634 | 1869 |
| 1112 | -2.6 -0.16 % |
05-09-2024 11:15:00 Thursday |
1646.6 1644 |
1648.95 | 1642.9 | 1362 |
| 1113 | -4.25 -0.26 % |
05-09-2024 10:15:00 Thursday |
1649.85 1645.6 |
1658.15 | 1645.15 | 3603 |
| 1114 | -10.65 -0.64 % |
05-09-2024 09:15:00 Thursday |
1659.75 1649.1 |
1659.75 | 1644.1 | 6930 |
| 1115 | 2.2 0.13 % |
04-09-2024 15:15:00 Wednesday |
1645.45 1647.65 |
1647.65 | 1642 | 2204 |
| 1116 | 2.2 0.13 % |
04-09-2024 14:15:00 Wednesday |
1642.4 1644.6 |
1648 | 1639.6 | 4341 |
| 1117 | 3.35 0.2 % |
04-09-2024 13:15:00 Wednesday |
1638 1641.35 |
1646.25 | 1636.2 | 12404 |
| 1118 | 9.8 0.6 % |
04-09-2024 12:15:00 Wednesday |
1627.15 1636.95 |
1638.9 | 1625.1 | 5553 |
| 1119 | 11 0.68 % |
04-09-2024 11:15:00 Wednesday |
1616.15 1627.15 |
1628.05 | 1616.15 | 4700 |
| 1120 | -9.6 -0.59 % |
04-09-2024 10:15:00 Wednesday |
1625.6 1616 |
1625.75 | 1614.35 | 3843 |
| 1121 | 13.6 0.84 % |
04-09-2024 09:15:00 Wednesday |
1611.2 1624.8 |
1629.95 | 1611.2 | 11963 |
| 1122 | -2.3 -0.14 % |
03-09-2024 15:15:00 Tuesday |
1644.8 1642.5 |
1646.25 | 1640.25 | 1379 |
| 1123 | -8.25 -0.5 % |
03-09-2024 14:15:00 Tuesday |
1652.25 1644 |
1652.85 | 1642.05 | 3365 |
| 1124 | -3.45 -0.21 % |
03-09-2024 13:15:00 Tuesday |
1656 1652.55 |
1658.95 | 1651.65 | 3232 |
| 1125 | -2.75 -0.17 % |
03-09-2024 12:15:00 Tuesday |
1657.75 1655 |
1658.55 | 1655 | 2688 |
| 1126 | 7.45 0.45 % |
03-09-2024 11:15:00 Tuesday |
1650.55 1658 |
1658 | 1648.85 | 5077 |
| 1127 | 4.4 0.27 % |
03-09-2024 10:15:00 Tuesday |
1645.3 1649.7 |
1653.75 | 1641.75 | 7935 |
| 1128 | 0.3 0.02 % |
03-09-2024 09:15:00 Tuesday |
1646.55 1646.85 |
1648 | 1632.1 | 8133 |
| 1129 | -2.05 -0.12 % |
02-09-2024 15:15:00 Monday |
1646.9 1644.85 |
1649 | 1644.85 | 1166 |
| 1130 | -2.6 -0.16 % |
02-09-2024 14:15:00 Monday |
1649.6 1647 |
1650.65 | 1645.65 | 3186 |
| 1131 | -2.9 -0.18 % |
02-09-2024 13:15:00 Monday |
1652.85 1649.95 |
1655.1 | 1648.95 | 2298 |
| 1132 | -7.55 -0.45 % |
02-09-2024 12:15:00 Monday |
1659.65 1652.1 |
1659.65 | 1651.25 | 2396 |
| 1133 | 1.4 0.08 % |
02-09-2024 11:15:00 Monday |
1658.5 1659.9 |
1662 | 1653.8 | 2387 |
| 1134 | 7.2 0.44 % |
02-09-2024 10:15:00 Monday |
1651.65 1658.85 |
1659.65 | 1650.25 | 3779 |
| 1135 | 3.4 0.21 % |
02-09-2024 09:15:00 Monday |
1647.7 1651.1 |
1657.1 | 1635.7 | 8080 |
| 1136 | 1.35 0.08 % |
30-08-2024 15:15:00 Friday |
1637.05 1638.4 |
1644.65 | 1634.1 | 6555 |
| 1137 | 0.2 0.01 % |
30-08-2024 14:15:00 Friday |
1636.75 1636.95 |
1640.65 | 1631 | 15074 |
| 1138 | -8.35 -0.51 % |
30-08-2024 13:15:00 Friday |
1643.2 1634.85 |
1644.8 | 1634 | 6025 |
| 1139 | -8.3 -0.5 % |
30-08-2024 12:15:00 Friday |
1651.45 1643.15 |
1651.45 | 1643.05 | 3434 |
| 1140 | -7.5 -0.45 % |
30-08-2024 11:15:00 Friday |
1658.95 1651.45 |
1663.3 | 1650.2 | 3662 |
| 1141 | 10.35 0.63 % |
30-08-2024 10:15:00 Friday |
1648.65 1659 |
1659 | 1647.2 | 9417 |
| 1142 | 1.2 0.07 % |
30-08-2024 09:15:00 Friday |
1646.75 1647.95 |
1648 | 1636.7 | 5079 |
| 1143 | 7.15 0.44 % |
29-08-2024 15:15:00 Thursday |
1642.85 1650 |
1650 | 1641.15 | 2422 |
| 1144 | 1.8 0.11 % |
29-08-2024 14:15:00 Thursday |
1639.45 1641.25 |
1655.8 | 1636 | 9967 |
| 1145 | -5.65 -0.34 % |
29-08-2024 13:15:00 Thursday |
1644.95 1639.3 |
1645.2 | 1636 | 3805 |
| 1146 | 0.85 0.05 % |
29-08-2024 12:15:00 Thursday |
1643 1643.85 |
1649.4 | 1638.45 | 5908 |
| 1147 | 2.6 0.16 % |
29-08-2024 11:15:00 Thursday |
1640.4 1643 |
1643 | 1638.35 | 3348 |
| 1148 | -0.35 -0.02 % |
29-08-2024 10:15:00 Thursday |
1640.35 1640 |
1644.75 | 1638.4 | 5834 |
| 1149 | 11.05 0.68 % |
29-08-2024 09:15:00 Thursday |
1630 1641.05 |
1641.5 | 1623.7 | 8839 |
| 1150 | 8.75 0.54 % |
28-08-2024 15:15:00 Wednesday |
1626.75 1635.5 |
1635.6 | 1624.95 | 1249 |
| 1151 | -26 -1.57 % |
28-08-2024 14:15:00 Wednesday |
1652 1626 |
1655 | 1625.35 | 9492 |
| 1152 | -9.75 -0.59 % |
28-08-2024 13:15:00 Wednesday |
1661.05 1651.3 |
1664.15 | 1650.3 | 6926 |
| 1153 | 17.15 1.04 % |
28-08-2024 12:15:00 Wednesday |
1644.25 1661.4 |
1662 | 1642.55 | 6535 |
| 1154 | 6.45 0.39 % |
28-08-2024 11:15:00 Wednesday |
1638.4 1644.85 |
1647.7 | 1638.4 | 8501 |
| 1155 | 9.5 0.58 % |
28-08-2024 10:15:00 Wednesday |
1627.65 1637.15 |
1648.7 | 1626.3 | 5946 |
| 1156 | 8.7 0.54 % |
28-08-2024 09:15:00 Wednesday |
1620.15 1628.85 |
1631.6 | 1617 | 2629 |
| 1157 | 2.75 0.17 % |
27-08-2024 15:15:00 Tuesday |
1624.3 1627.05 |
1627.05 | 1623.6 | 2272 |
| 1158 | -2.45 -0.15 % |
27-08-2024 14:15:00 Tuesday |
1627.3 1624.85 |
1630 | 1623 | 1820 |
| 1159 | -3.05 -0.19 % |
27-08-2024 13:15:00 Tuesday |
1630.25 1627.2 |
1630.6 | 1626.05 | 900 |
| 1160 | 0.75 0.05 % |
27-08-2024 12:15:00 Tuesday |
1629.45 1630.2 |
1631.35 | 1628.2 | 625 |
| 1161 | -0.55 -0.03 % |
27-08-2024 11:15:00 Tuesday |
1629.65 1629.1 |
1630.6 | 1626.5 | 2678 |
| 1162 | -6.35 -0.39 % |
27-08-2024 10:15:00 Tuesday |
1636 1629.65 |
1640 | 1628.95 | 2702 |
| 1163 | -10.6 -0.64 % |
27-08-2024 09:15:00 Tuesday |
1646.6 1636 |
1646.6 | 1635.2 | 11322 |
| 1164 | -2.4 -0.15 % |
26-08-2024 15:15:00 Monday |
1640.4 1638 |
1641.85 | 1636 | 4273 |
| 1165 | 8.9 0.55 % |
26-08-2024 14:15:00 Monday |
1631.55 1640.45 |
1642.75 | 1631.3 | 12124 |
| 1166 | 3.1 0.19 % |
26-08-2024 13:15:00 Monday |
1628.35 1631.45 |
1637.95 | 1627.25 | 12448 |
| 1167 | 8.4 0.52 % |
26-08-2024 12:15:00 Monday |
1619.7 1628.1 |
1628.5 | 1618.75 | 6473 |
| 1168 | -1.55 -0.1 % |
26-08-2024 11:15:00 Monday |
1619.9 1618.35 |
1622.6 | 1617.35 | 6195 |
| 1169 | -0.7 -0.04 % |
26-08-2024 10:15:00 Monday |
1620.45 1619.75 |
1624.45 | 1615.7 | 3709 |
| 1170 | 13.6 0.85 % |
26-08-2024 09:15:00 Monday |
1606.2 1619.8 |
1631 | 1606.2 | 13212 |
| 1171 | -4.3 -0.27 % |
23-08-2024 15:15:00 Friday |
1596.3 1592 |
1607.9 | 1592 | 10364 |
| 1172 | -2.1 -0.13 % |
23-08-2024 14:15:00 Friday |
1599.8 1597.7 |
1603.3 | 1593.9 | 37836 |
| 1173 | 2.4 0.15 % |
23-08-2024 13:15:00 Friday |
1596.6 1599 |
1600.9 | 1595.3 | 13520 |
| 1174 | 2.4 0.15 % |
23-08-2024 12:15:00 Friday |
1594.4 1596.8 |
1596.85 | 1593 | 1613 |
| 1175 | -6.6 -0.41 % |
23-08-2024 11:15:00 Friday |
1601.85 1595.25 |
1603 | 1594.85 | 1858 |
| 1176 | 3.05 0.19 % |
23-08-2024 10:15:00 Friday |
1598.8 1601.85 |
1604.25 | 1597.9 | 1897 |
| 1177 | -20.7 -1.28 % |
23-08-2024 09:15:00 Friday |
1619.55 1598.85 |
1619.55 | 1594 | 7890 |
| 1178 | -2.15 -0.13 % |
22-08-2024 15:15:00 Thursday |
1610.15 1608 |
1612.95 | 1608 | 3394 |
| 1179 | 2.45 0.15 % |
22-08-2024 14:15:00 Thursday |
1607.7 1610.15 |
1612 | 1604.3 | 6028 |
| 1180 | 3.85 0.24 % |
22-08-2024 13:15:00 Thursday |
1603.2 1607.05 |
1607.15 | 1595.7 | 6700 |
| 1181 | -6.1 -0.38 % |
22-08-2024 12:15:00 Thursday |
1609.5 1603.4 |
1610.85 | 1602 | 4472 |
| 1182 | -1.45 -0.09 % |
22-08-2024 11:15:00 Thursday |
1610.95 1609.5 |
1612 | 1607.9 | 2944 |
| 1183 | 1.45 0.09 % |
22-08-2024 10:15:00 Thursday |
1608.95 1610.4 |
1612 | 1606.5 | 5146 |
| 1184 | -16 -0.98 % |
22-08-2024 09:15:00 Thursday |
1624.95 1608.95 |
1624.95 | 1604.6 | 10665 |
| 1185 | 6.6 0.41 % |
21-08-2024 15:15:00 Wednesday |
1602.1 1608.7 |
1608.7 | 1602 | 1626 |
| 1186 | -14.6 -0.9 % |
21-08-2024 14:15:00 Wednesday |
1616.7 1602.1 |
1618 | 1602.05 | 23868 |
| 1187 | 3.2 0.2 % |
21-08-2024 13:15:00 Wednesday |
1613.5 1616.7 |
1617.7 | 1612.7 | 2497 |
| 1188 | 0 0 % |
21-08-2024 12:15:00 Wednesday |
1614 1614 |
1614.9 | 1609.45 | 10397 |
| 1189 | -7.9 -0.49 % |
21-08-2024 11:15:00 Wednesday |
1622.8 1614.9 |
1623.35 | 1614.9 | 3098 |
| 1190 | 1.25 0.08 % |
21-08-2024 10:15:00 Wednesday |
1620.1 1621.35 |
1625 | 1618.8 | 4064 |
| 1191 | -6.05 -0.37 % |
21-08-2024 09:15:00 Wednesday |
1626 1619.95 |
1626.45 | 1610.6 | 9399 |
| 1192 | 0 0 % |
20-08-2024 15:15:00 Tuesday |
1629 1629 |
1629.7 | 1625.85 | 3950 |
| 1193 | -4.95 -0.3 % |
20-08-2024 14:15:00 Tuesday |
1633.15 1628.2 |
1633.15 | 1626.15 | 12711 |
| 1194 | 12.15 0.75 % |
20-08-2024 13:15:00 Tuesday |
1621 1633.15 |
1634.25 | 1618.05 | 45104 |
| 1195 | 3.2 0.2 % |
20-08-2024 12:15:00 Tuesday |
1616.8 1620 |
1621 | 1615.2 | 7685 |
| 1196 | 6.4 0.4 % |
20-08-2024 11:15:00 Tuesday |
1610.05 1616.45 |
1617.1 | 1604.95 | 10242 |
| 1197 | 6.7 0.42 % |
20-08-2024 10:15:00 Tuesday |
1603.3 1610 |
1613.45 | 1603 | 13986 |
| 1198 | -3.35 -0.21 % |
20-08-2024 09:15:00 Tuesday |
1606.75 1603.4 |
1606.95 | 1595 | 16925 |
| 1199 | -1.85 -0.12 % |
19-08-2024 15:15:00 Monday |
1594.3 1592.45 |
1596.45 | 1592.45 | 2560 |
| 1200 | -6 -0.37 % |
19-08-2024 14:15:00 Monday |
1601 1595 |
1602 | 1592.1 | 3240 |
| 1201 | 2.75 0.17 % |
19-08-2024 13:15:00 Monday |
1598.2 1600.95 |
1601 | 1593.5 | 3831 |
| 1202 | 4 0.25 % |
19-08-2024 12:15:00 Monday |
1593 1597 |
1597.3 | 1592.05 | 755 |
| 1203 | -0.3 -0.02 % |
19-08-2024 11:15:00 Monday |
1593 1592.7 |
1597.25 | 1592.55 | 2927 |
| 1204 | 3.7 0.23 % |
19-08-2024 10:15:00 Monday |
1588.7 1592.4 |
1599 | 1588.7 | 14059 |
| 1205 | 4.35 0.27 % |
19-08-2024 09:15:00 Monday |
1586.25 1590.6 |
1591.75 | 1575.95 | 17704 |
| 1206 | -1 -0.06 % |
16-08-2024 15:15:00 Friday |
1585 1584 |
1587.45 | 1581.9 | 8599 |
| 1207 | 10.6 0.67 % |
16-08-2024 14:15:00 Friday |
1574.9 1585.5 |
1589.05 | 1572.7 | 68232 |
| 1208 | 4 0.25 % |
16-08-2024 13:15:00 Friday |
1570 1574 |
1574.05 | 1565.75 | 39934 |
| 1209 | 2.8 0.18 % |
16-08-2024 12:15:00 Friday |
1567.2 1570 |
1572.95 | 1563.85 | 20466 |
| 1210 | 25.95 1.68 % |
16-08-2024 11:15:00 Friday |
1541.25 1567.2 |
1569 | 1540.95 | 25226 |
| 1211 | -6.7 -0.43 % |
16-08-2024 10:15:00 Friday |
1548.25 1541.55 |
1549.4 | 1541.15 | 5437 |
| 1212 | -10.3 -0.66 % |
16-08-2024 09:15:00 Friday |
1557.75 1547.45 |
1560.8 | 1534.4 | 16376 |
| 1213 | 0.95 0.06 % |
14-08-2024 15:15:00 Wednesday |
1523.35 1524.3 |
1527.9 | 1522.45 | 1680 |
| 1214 | 3.3 0.22 % |
14-08-2024 14:15:00 Wednesday |
1520 1523.3 |
1523.3 | 1518.4 | 4010 |
| 1215 | 4.85 0.32 % |
14-08-2024 13:15:00 Wednesday |
1514.45 1519.3 |
1520.75 | 1512.45 | 1622 |
| 1216 | -7.9 -0.52 % |
14-08-2024 12:15:00 Wednesday |
1522.7 1514.8 |
1523.45 | 1510.85 | 7840 |
| 1217 | -3.95 -0.26 % |
14-08-2024 11:15:00 Wednesday |
1527.45 1523.5 |
1528.4 | 1518.7 | 5918 |
| 1218 | 7.3 0.48 % |
14-08-2024 10:15:00 Wednesday |
1520 1527.3 |
1529.25 | 1519.1 | 17826 |
| 1219 | 9 0.6 % |
14-08-2024 09:15:00 Wednesday |
1510 1519 |
1524.5 | 1510 | 8736 |
| 1220 | -6.35 -0.42 % |
13-08-2024 15:15:00 Tuesday |
1501.8 1495.45 |
1504.7 | 1495.45 | 1272 |
| 1221 | 0.75 0.05 % |
13-08-2024 14:15:00 Tuesday |
1500.5 1501.25 |
1506 | 1495.8 | 4261 |
| 1222 | -2.85 -0.19 % |
13-08-2024 13:15:00 Tuesday |
1503.1 1500.25 |
1504.4 | 1498 | 1943 |
| 1223 | -3.85 -0.26 % |
13-08-2024 12:15:00 Tuesday |
1507.55 1503.7 |
1509 | 1501.4 | 3427 |
| 1224 | -8.35 -0.55 % |
13-08-2024 11:15:00 Tuesday |
1517.15 1508.8 |
1518 | 1506.9 | 3397 |
| 1225 | -3.6 -0.24 % |
13-08-2024 10:15:00 Tuesday |
1521.05 1517.45 |
1523.1 | 1514.3 | 4447 |
| 1226 | 8.85 0.59 % |
13-08-2024 09:15:00 Tuesday |
1512.5 1521.35 |
1521.7 | 1505.45 | 7357 |
| 1227 | -7.4 -0.49 % |
12-08-2024 15:15:00 Monday |
1512.85 1505.45 |
1515 | 1505.45 | 778 |
| 1228 | -4.35 -0.29 % |
12-08-2024 14:15:00 Monday |
1517.75 1513.4 |
1521.85 | 1510.85 | 2744 |
| 1229 | -1.65 -0.11 % |
12-08-2024 13:15:00 Monday |
1522.65 1521 |
1523.8 | 1515 | 3353 |
| 1230 | 6.75 0.45 % |
12-08-2024 12:15:00 Monday |
1515.35 1522.1 |
1525 | 1515.35 | 4654 |
| 1231 | 6.2 0.41 % |
12-08-2024 11:15:00 Monday |
1509.2 1515.4 |
1516.75 | 1501.55 | 3290 |
| 1232 | 13.65 0.91 % |
12-08-2024 10:15:00 Monday |
1495.85 1509.5 |
1509.5 | 1495.85 | 13641 |
| 1233 | -10.6 -0.7 % |
12-08-2024 09:15:00 Monday |
1505 1494.4 |
1515.8 | 1489.5 | 7173 |
| 1234 | -2.05 -0.14 % |
09-08-2024 15:15:00 Friday |
1507.75 1505.7 |
1507.8 | 1503.05 | 10314 |
| 1235 | 4.95 0.33 % |
09-08-2024 14:15:00 Friday |
1502.75 1507.7 |
1509 | 1500.5 | 22331 |
| 1236 | -0.35 -0.02 % |
09-08-2024 13:15:00 Friday |
1502 1501.65 |
1504.3 | 1496.95 | 4657 |
| 1237 | 2 0.13 % |
09-08-2024 12:15:00 Friday |
1500 1502 |
1502 | 1498 | 3658 |
| 1238 | 6.3 0.42 % |
09-08-2024 11:15:00 Friday |
1493.7 1500 |
1500.65 | 1491.9 | 4335 |
| 1239 | 1.95 0.13 % |
09-08-2024 10:15:00 Friday |
1493.45 1495.4 |
1499.75 | 1492.85 | 6064 |
| 1240 | 16.25 1.1 % |
09-08-2024 09:15:00 Friday |
1477.55 1493.8 |
1508.75 | 1477.55 | 15955 |
| 1241 | 1.2 0.08 % |
08-08-2024 15:15:00 Thursday |
1466.05 1467.25 |
1467.45 | 1463 | 1645 |
| 1242 | -12.5 -0.85 % |
08-08-2024 14:15:00 Thursday |
1478.2 1465.7 |
1480 | 1464.4 | 5884 |
| 1243 | 1.75 0.12 % |
08-08-2024 13:15:00 Thursday |
1476.4 1478.15 |
1482.55 | 1475.6 | 3947 |
| 1244 | -9.7 -0.65 % |
08-08-2024 12:15:00 Thursday |
1486 1476.3 |
1488.15 | 1475.25 | 4848 |
| 1245 | 5 0.34 % |
08-08-2024 11:15:00 Thursday |
1480 1485 |
1485 | 1475.3 | 3350 |
| 1246 | -0.05 0 % |
08-08-2024 10:15:00 Thursday |
1479.45 1479.4 |
1484.5 | 1475.4 | 3825 |
| 1247 | 6.25 0.42 % |
08-08-2024 09:15:00 Thursday |
1472.95 1479.2 |
1482 | 1462.2 | 6478 |
| 1248 | 5.1 0.35 % |
07-08-2024 15:15:00 Wednesday |
1474.1 1479.2 |
1479.2 | 1471 | 2454 |
| 1249 | -6.9 -0.47 % |
07-08-2024 14:15:00 Wednesday |
1481.1 1474.2 |
1484.7 | 1474.1 | 5626 |
| 1250 | -4.75 -0.32 % |
07-08-2024 13:15:00 Wednesday |
1485.75 1481 |
1487.5 | 1479.45 | 3813 |
| 1251 | -8.15 -0.55 % |
07-08-2024 12:15:00 Wednesday |
1493.8 1485.65 |
1494.25 | 1483.6 | 1991 |
| 1252 | -12.1 -0.8 % |
07-08-2024 11:15:00 Wednesday |
1505.4 1493.3 |
1505.4 | 1493.15 | 1384 |
| 1253 | 4.75 0.32 % |
07-08-2024 10:15:00 Wednesday |
1502.05 1506.8 |
1514.15 | 1500 | 3248 |
| 1254 | -7.9 -0.52 % |
07-08-2024 09:15:00 Wednesday |
1509.95 1502.05 |
1514.2 | 1491.05 | 8688 |
| 1255 | -3.05 -0.21 % |
06-08-2024 15:15:00 Tuesday |
1483.05 1480 |
1486.4 | 1480 | 1699 |
| 1256 | -0.6 -0.04 % |
06-08-2024 14:15:00 Tuesday |
1483.55 1482.95 |
1489.6 | 1480.8 | 1563 |
| 1257 | -7.85 -0.53 % |
06-08-2024 13:15:00 Tuesday |
1491.05 1483.2 |
1494.75 | 1481 | 1779 |
| 1258 | 11 0.74 % |
06-08-2024 12:15:00 Tuesday |
1479.05 1490.05 |
1491.2 | 1477.7 | 2328 |
| 1259 | -10 -0.67 % |
06-08-2024 11:15:00 Tuesday |
1489.65 1479.65 |
1491.3 | 1478.65 | 1456 |
| 1260 | -4.7 -0.31 % |
06-08-2024 10:15:00 Tuesday |
1493.5 1488.8 |
1498.85 | 1486 | 5378 |
| 1261 | 36.8 2.53 % |
06-08-2024 09:15:00 Tuesday |
1457.1 1493.9 |
1502.5 | 1457.1 | 11102 |
| 1262 | 0.5 0.03 % |
05-08-2024 15:15:00 Monday |
1455.5 1456 |
1460.85 | 1453.75 | 5129 |
| 1263 | -3.85 -0.26 % |
05-08-2024 14:15:00 Monday |
1459.3 1455.45 |
1462.75 | 1453.05 | 12498 |
| 1264 | 8.65 0.6 % |
05-08-2024 13:15:00 Monday |
1450.95 1459.6 |
1460.85 | 1450.95 | 11607 |
| 1265 | 4.6 0.32 % |
05-08-2024 12:15:00 Monday |
1446.95 1451.55 |
1451.55 | 1440.7 | 8180 |
| 1266 | 6.55 0.45 % |
05-08-2024 11:15:00 Monday |
1440.5 1447.05 |
1447.7 | 1427 | 17639 |
| 1267 | -21.8 -1.49 % |
05-08-2024 10:15:00 Monday |
1462.8 1441 |
1463.55 | 1439.6 | 22140 |
| 1268 | 37 2.6 % |
05-08-2024 09:15:00 Monday |
1425.2 1462.2 |
1483.1 | 1425.2 | 38544 |
| 1269 | -4.85 -0.32 % |
02-08-2024 15:15:00 Friday |
1511.35 1506.5 |
1512 | 1503.5 | 22886 |
| 1270 | -2.1 -0.14 % |
02-08-2024 14:15:00 Friday |
1512.8 1510.7 |
1515.4 | 1507.3 | 72730 |
| 1271 | -1.05 -0.07 % |
02-08-2024 13:15:00 Friday |
1513.25 1512.2 |
1520.4 | 1510 | 10060 |
| 1272 | 1.15 0.08 % |
02-08-2024 12:15:00 Friday |
1517 1518.15 |
1518.4 | 1514.05 | 2139 |
| 1273 | -4.95 -0.33 % |
02-08-2024 11:15:00 Friday |
1522.05 1517.1 |
1523.45 | 1507.85 | 3062 |
| 1274 | -0.65 -0.04 % |
02-08-2024 10:15:00 Friday |
1520.65 1520 |
1523.5 | 1516.65 | 4813 |
| 1275 | -1.7 -0.11 % |
02-08-2024 09:15:00 Friday |
1522 1520.3 |
1532.35 | 1507.1 | 14644 |
| 1276 | -4.2 -0.27 % |
01-08-2024 15:15:00 Thursday |
1544.2 1540 |
1544.6 | 1540 | 1124 |
| 1277 | -1 -0.06 % |
01-08-2024 14:15:00 Thursday |
1546.85 1545.85 |
1549.1 | 1542 | 2768 |
| 1278 | -3.95 -0.25 % |
01-08-2024 13:15:00 Thursday |
1552.55 1548.6 |
1553.45 | 1543.75 | 1030 |
| 1279 | -0.4 -0.03 % |
01-08-2024 12:15:00 Thursday |
1554.35 1553.95 |
1555.9 | 1550.6 | 2089 |
| 1280 | -1.8 -0.12 % |
01-08-2024 11:15:00 Thursday |
1555.2 1553.4 |
1556.35 | 1549 | 812 |
| 1281 | -2.1 -0.13 % |
01-08-2024 10:15:00 Thursday |
1557.1 1555 |
1559.1 | 1551.25 | 2496 |
| 1282 | 5.05 0.32 % |
01-08-2024 09:15:00 Thursday |
1553.9 1558.95 |
1568.9 | 1552.3 | 8600 |
| 1283 | -2 -0.13 % |
31-07-2024 15:15:00 Wednesday |
1554 1552 |
1555 | 1550.45 | 3614 |
| 1284 | 2.75 0.18 % |
31-07-2024 14:15:00 Wednesday |
1552.2 1554.95 |
1555.6 | 1551.05 | 7626 |
| 1285 | 2.45 0.16 % |
31-07-2024 13:15:00 Wednesday |
1549.75 1552.2 |
1555 | 1545.45 | 7867 |
| 1286 | 1.75 0.11 % |
31-07-2024 12:15:00 Wednesday |
1548 1549.75 |
1552.9 | 1545.65 | 5520 |
| 1287 | -5.6 -0.36 % |
31-07-2024 11:15:00 Wednesday |
1553.55 1547.95 |
1557.45 | 1547.05 | 9776 |
| 1288 | -2.7 -0.17 % |
31-07-2024 10:15:00 Wednesday |
1557.65 1554.95 |
1561.65 | 1552.5 | 13809 |
| 1289 | 28.3 1.85 % |
31-07-2024 09:15:00 Wednesday |
1530.2 1558.5 |
1560 | 1530.2 | 19739 |
| 1290 | -2.4 -0.16 % |
30-07-2024 15:15:00 Tuesday |
1535.45 1533.05 |
1537.55 | 1532.7 | 2823 |
| 1291 | 2.75 0.18 % |
30-07-2024 14:15:00 Tuesday |
1534 1536.75 |
1551 | 1534 | 23670 |
| 1292 | -0.2 -0.01 % |
30-07-2024 13:15:00 Tuesday |
1534.3 1534.1 |
1535.25 | 1523.15 | 3764 |
| 1293 | 0.35 0.02 % |
30-07-2024 12:15:00 Tuesday |
1534 1534.35 |
1538.55 | 1532.3 | 2902 |
| 1294 | -3.55 -0.23 % |
30-07-2024 11:15:00 Tuesday |
1538 1534.45 |
1540 | 1532.45 | 4582 |
| 1295 | 6.4 0.42 % |
30-07-2024 10:15:00 Tuesday |
1531.6 1538 |
1539.8 | 1529.55 | 7248 |
| 1296 | 16.55 1.09 % |
30-07-2024 09:15:00 Tuesday |
1515.05 1531.6 |
1540.95 | 1515.05 | 12626 |
| 1297 | -2.5 -0.16 % |
29-07-2024 15:15:00 Monday |
1526.5 1524 |
1527.85 | 1524 | 2372 |
| 1298 | 4.3 0.28 % |
29-07-2024 14:15:00 Monday |
1522 1526.3 |
1527.05 | 1517.15 | 4322 |
| 1299 | 6.15 0.41 % |
29-07-2024 13:15:00 Monday |
1515.85 1522 |
1525.7 | 1514.15 | 4784 |
| 1300 | 5.9 0.39 % |
29-07-2024 12:15:00 Monday |
1512 1517.9 |
1519.5 | 1511 | 11255 |
| 1301 | -3.95 -0.26 % |
29-07-2024 11:15:00 Monday |
1515.95 1512 |
1517.6 | 1510.9 | 8354 |
| 1302 | -7.2 -0.47 % |
29-07-2024 10:15:00 Monday |
1523.25 1516.05 |
1525.55 | 1514.3 | 6711 |
| 1303 | 18.2 1.21 % |
29-07-2024 09:15:00 Monday |
1505.05 1523.25 |
1555.4 | 1505.05 | 12939 |
| 1304 | -0.35 -0.02 % |
26-07-2024 15:15:00 Friday |
1542.35 1542 |
1544.9 | 1538.1 | 26677 |
| 1305 | 5.5 0.36 % |
26-07-2024 14:15:00 Friday |
1536.7 1542.2 |
1544.85 | 1530.9 | 196803 |
| 1306 | 6.75 0.44 % |
26-07-2024 13:15:00 Friday |
1529 1535.75 |
1538.5 | 1529 | 15150 |
| 1307 | -9.85 -0.64 % |
26-07-2024 12:15:00 Friday |
1538.85 1529 |
1541.3 | 1525.1 | 35642 |
| 1308 | 16.45 1.08 % |
26-07-2024 11:15:00 Friday |
1522.35 1538.8 |
1542 | 1510.05 | 60040 |
| 1309 | 22.95 1.53 % |
26-07-2024 10:15:00 Friday |
1499.4 1522.35 |
1522.85 | 1499.4 | 41823 |
| 1310 | -39.25 -2.55 % |
26-07-2024 09:15:00 Friday |
1539.95 1500.7 |
1539.95 | 1445.5 | 113449 |
| 1311 | 4.7 0.31 % |
25-07-2024 15:15:00 Thursday |
1530.55 1535.25 |
1540 | 1525 | 3697 |
| 1312 | -3.9 -0.25 % |
25-07-2024 14:15:00 Thursday |
1534.45 1530.55 |
1535.4 | 1520 | 9055 |
| 1313 | -6.6 -0.43 % |
25-07-2024 13:15:00 Thursday |
1540.55 1533.95 |
1547.1 | 1529.15 | 17602 |
| 1314 | 13.9 0.91 % |
25-07-2024 12:15:00 Thursday |
1528.8 1542.7 |
1543.3 | 1527.9 | 12331 |
| 1315 | 10.4 0.68 % |
25-07-2024 11:15:00 Thursday |
1519.6 1530 |
1531.8 | 1506.05 | 15660 |
| 1316 | 5.6 0.37 % |
25-07-2024 10:15:00 Thursday |
1514 1519.6 |
1526 | 1509.05 | 15377 |
| 1317 | -16 -1.05 % |
25-07-2024 09:15:00 Thursday |
1531 1515 |
1531.55 | 1507.6 | 20635 |
| 1318 | 9.35 0.61 % |
24-07-2024 15:15:00 Wednesday |
1529.5 1538.85 |
1540 | 1529.15 | 13501 |
| 1319 | -0.25 -0.02 % |
24-07-2024 14:15:00 Wednesday |
1529.4 1529.15 |
1534.9 | 1527.05 | 21938 |
| 1320 | 6.75 0.44 % |
24-07-2024 13:15:00 Wednesday |
1522.65 1529.4 |
1529.85 | 1521.05 | 14076 |
| 1321 | 6.4 0.42 % |
24-07-2024 12:15:00 Wednesday |
1517 1523.4 |
1524.9 | 1515.6 | 7564 |
| 1322 | -5 -0.33 % |
24-07-2024 11:15:00 Wednesday |
1522 1517 |
1529 | 1517 | 12470 |
| 1323 | -0.7 -0.05 % |
24-07-2024 10:15:00 Wednesday |
1521.35 1520.65 |
1526.9 | 1515.2 | 13162 |
| 1324 | 30.9 2.08 % |
24-07-2024 09:15:00 Wednesday |
1488.95 1519.85 |
1525.95 | 1488.95 | 22516 |
| 1325 | -1.05 -0.07 % |
23-07-2024 15:15:00 Tuesday |
1492.7 1491.65 |
1496.4 | 1491.65 | 4579 |
| 1326 | -5.7 -0.38 % |
23-07-2024 14:15:00 Tuesday |
1495.6 1489.9 |
1497.65 | 1489.05 | 7798 |
| 1327 | 10.5 0.71 % |
23-07-2024 13:15:00 Tuesday |
1484.55 1495.05 |
1502.4 | 1480.05 | 9705 |
| 1328 | -1.2 -0.08 % |
23-07-2024 12:15:00 Tuesday |
1485.3 1484.1 |
1489.75 | 1460 | 23765 |
| 1329 | -4.55 -0.31 % |
23-07-2024 11:15:00 Tuesday |
1489.85 1485.3 |
1490.3 | 1485.05 | 3406 |
| 1330 | 4.6 0.31 % |
23-07-2024 10:15:00 Tuesday |
1485.2 1489.8 |
1492.05 | 1484.1 | 1429 |
| 1331 | -2.55 -0.17 % |
23-07-2024 09:15:00 Tuesday |
1486.6 1484.05 |
1497.5 | 1484 | 3503 |
| 1332 | -0.1 -0.01 % |
22-07-2024 15:15:00 Monday |
1495 1494.9 |
1497.9 | 1489.2 | 4995 |
| 1333 | 5.85 0.39 % |
22-07-2024 14:15:00 Monday |
1489.15 1495 |
1498.6 | 1488.5 | 5937 |
| 1334 | -3.95 -0.26 % |
22-07-2024 13:15:00 Monday |
1493.95 1490 |
1497.25 | 1488.85 | 4159 |
| 1335 | -8.4 -0.56 % |
22-07-2024 12:15:00 Monday |
1501.2 1492.8 |
1502 | 1492.8 | 6657 |
| 1336 | 0.8 0.05 % |
22-07-2024 11:15:00 Monday |
1500.4 1501.2 |
1505.5 | 1498.55 | 8308 |
| 1337 | 4.75 0.32 % |
22-07-2024 10:15:00 Monday |
1494.85 1499.6 |
1503.7 | 1491.25 | 9611 |
| 1338 | 20.5 1.39 % |
22-07-2024 09:15:00 Monday |
1472.75 1493.25 |
1503.1 | 1472.75 | 18826 |
| 1339 | -7.4 -0.5 % |
19-07-2024 15:15:00 Friday |
1492.4 1485 |
1493.8 | 1485 | 22331 |
| 1340 | -4.15 -0.28 % |
19-07-2024 14:15:00 Friday |
1496.25 1492.1 |
1501.3 | 1489.45 | 70278 |
| 1341 | -6.55 -0.44 % |
19-07-2024 13:15:00 Friday |
1502.9 1496.35 |
1505.2 | 1493.15 | 21036 |
| 1342 | 4.7 0.31 % |
19-07-2024 12:15:00 Friday |
1497.5 1502.2 |
1507.65 | 1496.75 | 7708 |
| 1343 | -3.2 -0.21 % |
19-07-2024 11:15:00 Friday |
1501.95 1498.75 |
1502 | 1491.75 | 7185 |
| 1344 | -10.05 -0.66 % |
19-07-2024 10:15:00 Friday |
1511.8 1501.75 |
1514.7 | 1498.35 | 14907 |
| 1345 | -26.05 -1.69 % |
19-07-2024 09:15:00 Friday |
1537.85 1511.8 |
1540 | 1504.55 | 39123 |
| 1346 | 5.95 0.39 % |
18-07-2024 15:15:00 Thursday |
1537.95 1543.9 |
1544.85 | 1537.85 | 3887 |
| 1347 | -4.7 -0.3 % |
18-07-2024 14:15:00 Thursday |
1543.55 1538.85 |
1544.85 | 1533 | 9829 |
| 1348 | 13.45 0.88 % |
18-07-2024 13:15:00 Thursday |
1530 1543.45 |
1544.85 | 1526.15 | 8698 |
| 1349 | 12.55 0.83 % |
18-07-2024 12:15:00 Thursday |
1517 1529.55 |
1529.55 | 1515 | 4518 |
| 1350 | -6.25 -0.41 % |
18-07-2024 11:15:00 Thursday |
1523.95 1517.7 |
1525.45 | 1515.05 | 4005 |
| 1351 | 6.8 0.45 % |
18-07-2024 10:15:00 Thursday |
1516.2 1523 |
1532.55 | 1516.2 | 8650 |
| 1352 | 1.75 0.12 % |
18-07-2024 09:15:00 Thursday |
1513.95 1515.7 |
1524 | 1507 | 8763 |
| 1353 | 2.15 0.14 % |
16-07-2024 15:15:00 Tuesday |
1514.3 1516.45 |
1518.15 | 1514.05 | 1538 |
| 1354 | 6.95 0.46 % |
16-07-2024 14:15:00 Tuesday |
1508.05 1515 |
1518.3 | 1507.45 | 5710 |
| 1355 | -2.3 -0.15 % |
16-07-2024 13:15:00 Tuesday |
1510 1507.7 |
1510.35 | 1504.25 | 4312 |
| 1356 | -0.2 -0.01 % |
16-07-2024 12:15:00 Tuesday |
1510.45 1510.25 |
1512.4 | 1505.6 | 845 |
| 1357 | -2.05 -0.14 % |
16-07-2024 11:15:00 Tuesday |
1512.6 1510.55 |
1513.8 | 1509.05 | 1588 |
| 1358 | -0.35 -0.02 % |
16-07-2024 10:15:00 Tuesday |
1513.25 1512.9 |
1515.15 | 1509 | 1898 |
| 1359 | 9.15 0.61 % |
16-07-2024 09:15:00 Tuesday |
1504 1513.15 |
1518.5 | 1491.5 | 10320 |
| 1360 | 0.1 0.01 % |
15-07-2024 15:15:00 Monday |
1498.8 1498.9 |
1499.95 | 1497.1 | 2978 |
| 1361 | 4.6 0.31 % |
15-07-2024 14:15:00 Monday |
1494.15 1498.75 |
1501 | 1494.05 | 6346 |
| 1362 | -5.65 -0.38 % |
15-07-2024 13:15:00 Monday |
1500.65 1495 |
1502.35 | 1492.85 | 17997 |
| 1363 | -3.3 -0.22 % |
15-07-2024 12:15:00 Monday |
1503.95 1500.65 |
1504.9 | 1498.95 | 6482 |
| 1364 | -4.9 -0.32 % |
15-07-2024 11:15:00 Monday |
1508.75 1503.85 |
1509.8 | 1503.45 | 5282 |
| 1365 | -1.35 -0.09 % |
15-07-2024 10:15:00 Monday |
1510.45 1509.1 |
1511.4 | 1503 | 7621 |
| 1366 | -5 -0.33 % |
15-07-2024 09:15:00 Monday |
1515.8 1510.8 |
1527.85 | 1503.75 | 22671 |
| 1367 | -3.65 -0.24 % |
12-07-2024 15:15:00 Friday |
1507.15 1503.5 |
1507.4 | 1499.55 | 10381 |
| 1368 | 0.15 0.01 % |
12-07-2024 14:15:00 Friday |
1506.9 1507.05 |
1511.25 | 1503.05 | 50719 |
| 1369 | 4 0.27 % |
12-07-2024 13:15:00 Friday |
1504.45 1508.45 |
1508.5 | 1503.35 | 17217 |
| 1370 | 0.3 0.02 % |
12-07-2024 12:15:00 Friday |
1504.25 1504.55 |
1510 | 1499.6 | 32540 |
| 1371 | -1.3 -0.09 % |
12-07-2024 11:15:00 Friday |
1505.55 1504.25 |
1511.75 | 1500.85 | 44536 |
| 1372 | 24.8 1.67 % |
12-07-2024 10:15:00 Friday |
1481.7 1506.5 |
1507 | 1477.55 | 40729 |
| 1373 | 9.95 0.68 % |
12-07-2024 09:15:00 Friday |
1471.05 1481 |
1482.75 | 1461.7 | 26336 |
| 1374 | 5.85 0.4 % |
11-07-2024 15:15:00 Thursday |
1460.55 1466.4 |
1468.55 | 1459.65 | 2068 |
| 1375 | 6.3 0.43 % |
11-07-2024 14:15:00 Thursday |
1455 1461.3 |
1463.65 | 1450.15 | 10115 |
| 1376 | 0.55 0.04 % |
11-07-2024 13:15:00 Thursday |
1454.45 1455 |
1457.95 | 1454 | 2031 |
| 1377 | 4.15 0.29 % |
11-07-2024 12:15:00 Thursday |
1449.7 1453.85 |
1455.35 | 1449.7 | 1437 |
| 1378 | 0.6 0.04 % |
11-07-2024 11:15:00 Thursday |
1448.85 1449.45 |
1451.65 | 1441.3 | 4426 |
| 1379 | -6.75 -0.46 % |
11-07-2024 10:15:00 Thursday |
1455.3 1448.55 |
1458.55 | 1448.1 | 2750 |
| 1380 | -17.5 -1.19 % |
11-07-2024 09:15:00 Thursday |
1472.6 1455.1 |
1472.6 | 1453 | 5221 |
| 1381 | 0.25 0.02 % |
10-07-2024 15:15:00 Wednesday |
1463.35 1463.6 |
1465 | 1460 | 2465 |
| 1382 | 13.55 0.93 % |
10-07-2024 14:15:00 Wednesday |
1449.8 1463.35 |
1464.9 | 1448.35 | 7001 |
| 1383 | -4.25 -0.29 % |
10-07-2024 13:15:00 Wednesday |
1454.4 1450.15 |
1457 | 1448.9 | 4399 |
| 1384 | -0.75 -0.05 % |
10-07-2024 12:15:00 Wednesday |
1456.55 1455.8 |
1457.75 | 1452.95 | 2220 |
| 1385 | 7.4 0.51 % |
10-07-2024 11:15:00 Wednesday |
1449 1456.4 |
1459.35 | 1446.05 | 6109 |
| 1386 | -9.55 -0.65 % |
10-07-2024 10:15:00 Wednesday |
1458.5 1448.95 |
1460.25 | 1440.95 | 11449 |
| 1387 | -14.45 -0.98 % |
10-07-2024 09:15:00 Wednesday |
1473.65 1459.2 |
1473.65 | 1457.3 | 15788 |
| 1388 | 1.8 0.12 % |
09-07-2024 15:15:00 Tuesday |
1464.2 1466 |
1469.9 | 1462.1 | 1808 |
| 1389 | 2.4 0.16 % |
09-07-2024 14:15:00 Tuesday |
1461.75 1464.15 |
1464.25 | 1460 | 1887 |
| 1390 | 2.75 0.19 % |
09-07-2024 13:15:00 Tuesday |
1461.05 1463.8 |
1464.3 | 1459.95 | 1770 |
| 1391 | 4.5 0.31 % |
09-07-2024 12:15:00 Tuesday |
1458.15 1462.65 |
1462.65 | 1458.15 | 988 |
| 1392 | -5.05 -0.35 % |
09-07-2024 11:15:00 Tuesday |
1462 1456.95 |
1464.75 | 1456.95 | 551 |
| 1393 | -2.35 -0.16 % |
09-07-2024 10:15:00 Tuesday |
1463.35 1461 |
1463.35 | 1455.3 | 2120 |
| 1394 | -0.9 -0.06 % |
09-07-2024 09:15:00 Tuesday |
1464.05 1463.15 |
1468.15 | 1455.4 | 7013 |
| 1395 | -0.1 -0.01 % |
08-07-2024 15:15:00 Monday |
1467.1 1467 |
1472.5 | 1464.9 | 1428 |
| 1396 | 5.7 0.39 % |
08-07-2024 14:15:00 Monday |
1461.35 1467.05 |
1468.4 | 1461 | 2034 |
| 1397 | -2.2 -0.15 % |
08-07-2024 13:15:00 Monday |
1464.25 1462.05 |
1466.15 | 1460.75 | 1156 |
| 1398 | -0.55 -0.04 % |
08-07-2024 12:15:00 Monday |
1464 1463.45 |
1467.5 | 1462.55 | 2467 |
| 1399 | -1.35 -0.09 % |
08-07-2024 11:15:00 Monday |
1465 1463.65 |
1468.4 | 1461.1 | 3362 |
| 1400 | -2.1 -0.14 % |
08-07-2024 10:15:00 Monday |
1467.55 1465.45 |
1472.35 | 1462.65 | 2509 |
| 1401 | -1.85 -0.13 % |
08-07-2024 09:15:00 Monday |
1468.95 1467.1 |
1478.65 | 1462.4 | 4401 |
| 1402 | -6.45 -0.44 % |
05-07-2024 15:15:00 Friday |
1464.2 1457.75 |
1465.5 | 1457.75 | 7476 |
| 1403 | 3.55 0.24 % |
05-07-2024 14:15:00 Friday |
1460.4 1463.95 |
1465 | 1450 | 44662 |
| 1404 | -3.65 -0.25 % |
05-07-2024 13:15:00 Friday |
1463.9 1460.25 |
1464.8 | 1458.95 | 22010 |
| 1405 | -2.45 -0.17 % |
05-07-2024 12:15:00 Friday |
1465.3 1462.85 |
1468.45 | 1462.6 | 2567 |
| 1406 | -0.9 -0.06 % |
05-07-2024 11:15:00 Friday |
1464.3 1463.4 |
1470 | 1462.2 | 3156 |
| 1407 | 0.9 0.06 % |
05-07-2024 10:15:00 Friday |
1462.35 1463.25 |
1467.9 | 1460.05 | 3188 |
| 1408 | -2.8 -0.19 % |
05-07-2024 09:15:00 Friday |
1465 1462.2 |
1468.8 | 1457.4 | 10056 |
| 1409 | 4.35 0.3 % |
04-07-2024 15:15:00 Thursday |
1458.25 1462.6 |
1463 | 1458.25 | 1932 |
| 1410 | -3.55 -0.24 % |
04-07-2024 14:15:00 Thursday |
1462.45 1458.9 |
1463.5 | 1453.1 | 9383 |
| 1411 | 0.6 0.04 % |
04-07-2024 13:15:00 Thursday |
1462 1462.6 |
1468 | 1461.1 | 3730 |
| 1412 | -5.75 -0.39 % |
04-07-2024 12:15:00 Thursday |
1468.25 1462.5 |
1469.2 | 1462.5 | 4096 |
| 1413 | -5 -0.34 % |
04-07-2024 11:15:00 Thursday |
1473.4 1468.4 |
1477.9 | 1465.7 | 2856 |
| 1414 | -0.7 -0.05 % |
04-07-2024 10:15:00 Thursday |
1474.2 1473.5 |
1481 | 1468.5 | 5492 |
| 1415 | -10.75 -0.72 % |
04-07-2024 09:15:00 Thursday |
1484.95 1474.2 |
1491.75 | 1471.9 | 6938 |
| 1416 | -1.7 -0.11 % |
03-07-2024 15:15:00 Wednesday |
1479.1 1477.4 |
1483.1 | 1477.4 | 3320 |
| 1417 | 2.05 0.14 % |
03-07-2024 14:15:00 Wednesday |
1477.6 1479.65 |
1480 | 1473.65 | 3255 |
| 1418 | -0.5 -0.03 % |
03-07-2024 13:15:00 Wednesday |
1478.2 1477.7 |
1480.8 | 1477.5 | 1701 |
| 1419 | 1.65 0.11 % |
03-07-2024 12:15:00 Wednesday |
1477.35 1479 |
1484.7 | 1476.05 | 2131 |
| 1420 | 1.25 0.08 % |
03-07-2024 11:15:00 Wednesday |
1476.1 1477.35 |
1481.6 | 1474.4 | 2165 |
| 1421 | 0.75 0.05 % |
03-07-2024 10:15:00 Wednesday |
1475 1475.75 |
1478 | 1468.8 | 6593 |
| 1422 | 2.9 0.2 % |
03-07-2024 09:15:00 Wednesday |
1472.3 1475.2 |
1480 | 1461.3 | 9016 |
| 1423 | -3.2 -0.22 % |
02-07-2024 15:15:00 Tuesday |
1472.7 1469.5 |
1472.8 | 1469.5 | 4253 |
| 1424 | -6.5 -0.44 % |
02-07-2024 14:15:00 Tuesday |
1478.5 1472 |
1483.05 | 1470.2 | 12031 |
| 1425 | 1.9 0.13 % |
02-07-2024 13:15:00 Tuesday |
1476.6 1478.5 |
1483.1 | 1475.55 | 5373 |
| 1426 | -12.2 -0.82 % |
02-07-2024 12:15:00 Tuesday |
1488.95 1476.75 |
1493.5 | 1475 | 16001 |
| 1427 | 3.6 0.24 % |
02-07-2024 11:15:00 Tuesday |
1485.65 1489.25 |
1498 | 1484.3 | 37429 |
| 1428 | 2.6 0.18 % |
02-07-2024 10:15:00 Tuesday |
1483.1 1485.7 |
1487.7 | 1480.35 | 10377 |
| 1429 | 11.1 0.75 % |
02-07-2024 09:15:00 Tuesday |
1472.9 1484 |
1492.5 | 1472.9 | 44302 |
| 1430 | 2.65 0.18 % |
01-07-2024 15:15:00 Monday |
1471.35 1474 |
1475 | 1470.85 | 5100 |
| 1431 | -0.65 -0.04 % |
01-07-2024 14:15:00 Monday |
1471.5 1470.85 |
1474.05 | 1468 | 8365 |
| 1432 | -3.1 -0.21 % |
01-07-2024 13:15:00 Monday |
1475 1471.9 |
1477 | 1471.1 | 4281 |
| 1433 | 3.3 0.22 % |
01-07-2024 12:15:00 Monday |
1471.7 1475 |
1478.95 | 1471.35 | 22566 |
| 1434 | 10.45 0.72 % |
01-07-2024 11:15:00 Monday |
1461.3 1471.75 |
1474.05 | 1460.4 | 27096 |
| 1435 | 9.85 0.68 % |
01-07-2024 10:15:00 Monday |
1451.45 1461.3 |
1463.85 | 1449.05 | 14814 |
| 1436 | 28.85 2.03 % |
01-07-2024 09:15:00 Monday |
1422.6 1451.45 |
1455 | 1422.6 | 13446 |
| 1437 | -1.1 -0.08 % |
28-06-2024 15:15:00 Friday |
1429.95 1428.85 |
1433.95 | 1426.7 | 10144 |
| 1438 | -3.4 -0.24 % |
28-06-2024 14:15:00 Friday |
1433.55 1430.15 |
1435 | 1428.15 | 15713 |
| 1439 | 1.25 0.09 % |
28-06-2024 13:15:00 Friday |
1432 1433.25 |
1435 | 1428.25 | 33419 |
| 1440 | -3.5 -0.24 % |
28-06-2024 12:15:00 Friday |
1434.75 1431.25 |
1435.35 | 1426.8 | 2786 |
| 1441 | -2.5 -0.17 % |
28-06-2024 11:15:00 Friday |
1436.8 1434.3 |
1438 | 1429.95 | 4207 |
| 1442 | 3.6 0.25 % |
28-06-2024 10:15:00 Friday |
1433.6 1437.2 |
1437.6 | 1429.15 | 4646 |
| 1443 | -6.4 -0.44 % |
28-06-2024 09:15:00 Friday |
1440 1433.6 |
1453 | 1426.85 | 16323 |
| 1444 | -1.05 -0.07 % |
27-06-2024 15:15:00 Thursday |
1432.35 1431.3 |
1434.25 | 1430 | 1853 |
| 1445 | -2.15 -0.15 % |
27-06-2024 14:15:00 Thursday |
1436.3 1434.15 |
1438.5 | 1429.55 | 9509 |
| 1446 | -1.05 -0.07 % |
27-06-2024 13:15:00 Thursday |
1437.4 1436.35 |
1443.75 | 1431.15 | 7549 |
| 1447 | 6.95 0.49 % |
27-06-2024 12:15:00 Thursday |
1430.45 1437.4 |
1442.7 | 1428.75 | 10305 |
| 1448 | 25 1.78 % |
27-06-2024 11:15:00 Thursday |
1405 1430 |
1431 | 1404.7 | 10200 |
| 1449 | 2.5 0.18 % |
27-06-2024 10:15:00 Thursday |
1402.5 1405 |
1405 | 1397.2 | 3298 |
| 1450 | -9.3 -0.66 % |
27-06-2024 09:15:00 Thursday |
1411.3 1402 |
1411.3 | 1392.5 | 8787 |
| 1451 | -3.7 -0.26 % |
26-06-2024 15:15:00 Wednesday |
1413.7 1410 |
1414 | 1408.85 | 3501 |
| 1452 | -4.05 -0.29 % |
26-06-2024 14:15:00 Wednesday |
1417.8 1413.75 |
1419.5 | 1410 | 8369 |
| 1453 | -2.1 -0.15 % |
26-06-2024 13:15:00 Wednesday |
1420 1417.9 |
1423.4 | 1416.05 | 11361 |
| 1454 | -12.4 -0.87 % |
26-06-2024 12:15:00 Wednesday |
1432 1419.6 |
1432.5 | 1419 | 6460 |
| 1455 | 0.35 0.02 % |
26-06-2024 11:15:00 Wednesday |
1430.6 1430.95 |
1434.15 | 1429.45 | 7014 |
| 1456 | 11.4 0.8 % |
26-06-2024 10:15:00 Wednesday |
1419.2 1430.6 |
1434 | 1419.2 | 16483 |
| 1457 | -13.8 -0.96 % |
26-06-2024 09:15:00 Wednesday |
1432 1418.2 |
1434.8 | 1418.15 | 21861 |
| 1458 | -4.8 -0.34 % |
25-06-2024 15:15:00 Tuesday |
1430.8 1426 |
1430.8 | 1425.45 | 4878 |
| 1459 | 10.85 0.76 % |
25-06-2024 14:15:00 Tuesday |
1419.85 1430.7 |
1432 | 1418 | 16346 |
| 1460 | 9.55 0.68 % |
25-06-2024 13:15:00 Tuesday |
1411.15 1420.7 |
1422.65 | 1410.65 | 8886 |
| 1461 | 1.35 0.1 % |
25-06-2024 12:15:00 Tuesday |
1410.8 1412.15 |
1414.4 | 1409 | 3295 |
| 1462 | 6.7 0.48 % |
25-06-2024 11:15:00 Tuesday |
1404.1 1410.8 |
1412.6 | 1401.95 | 2122 |
| 1463 | 3.35 0.24 % |
25-06-2024 10:15:00 Tuesday |
1401.3 1404.65 |
1409.1 | 1401.2 | 4086 |
| 1464 | -0.15 -0.01 % |
25-06-2024 09:15:00 Tuesday |
1400.8 1400.65 |
1408.5 | 1395.25 | 6499 |
| 1465 | -1.2 -0.09 % |
24-06-2024 15:15:00 Monday |
1401.15 1399.95 |
1403.7 | 1398 | 3405 |
| 1466 | -3.25 -0.23 % |
24-06-2024 14:15:00 Monday |
1404.5 1401.25 |
1405.5 | 1399.55 | 6832 |
| 1467 | -3.4 -0.24 % |
24-06-2024 13:15:00 Monday |
1408 1404.6 |
1408.7 | 1403.95 | 4139 |
| 1468 | 1.9 0.14 % |
24-06-2024 12:15:00 Monday |
1405.15 1407.05 |
1408 | 1404.2 | 5758 |
| 1469 | 8.65 0.62 % |
24-06-2024 11:15:00 Monday |
1395.95 1404.6 |
1406.85 | 1394.85 | 6343 |
| 1470 | 5.45 0.39 % |
24-06-2024 10:15:00 Monday |
1390.35 1395.8 |
1398.2 | 1389.65 | 4615 |
| 1471 | 9.55 0.69 % |
24-06-2024 09:15:00 Monday |
1380.8 1390.35 |
1395.15 | 1380.8 | 13751 |
| 1472 | -6.8 -0.49 % |
21-06-2024 15:15:00 Friday |
1399.4 1392.6 |
1402.4 | 1392.5 | 17473 |
| 1473 | 0.85 0.06 % |
21-06-2024 14:15:00 Friday |
1398.4 1399.25 |
1401.6 | 1385.8 | 77543 |
| 1474 | 2.95 0.21 % |
21-06-2024 13:15:00 Friday |
1393.55 1396.5 |
1401.2 | 1391 | 26650 |
| 1475 | -11.35 -0.81 % |
21-06-2024 12:15:00 Friday |
1404.6 1393.25 |
1406.1 | 1390.1 | 18727 |
| 1476 | -2.35 -0.17 % |
21-06-2024 11:15:00 Friday |
1406.55 1404.2 |
1410.4 | 1402.75 | 10977 |
| 1477 | -3.55 -0.25 % |
21-06-2024 10:15:00 Friday |
1410.05 1406.5 |
1415.2 | 1400.15 | 14513 |
| 1478 | 10.85 0.78 % |
21-06-2024 09:15:00 Friday |
1400 1410.85 |
1440 | 1400 | 74926 |
| 1479 | -2.1 -0.15 % |
20-06-2024 15:15:00 Thursday |
1394.2 1392.1 |
1395.45 | 1391.05 | 9659 |
| 1480 | 7.2 0.52 % |
20-06-2024 14:15:00 Thursday |
1387 1394.2 |
1399 | 1386.9 | 25336 |
| 1481 | 2.75 0.2 % |
20-06-2024 13:15:00 Thursday |
1383.35 1386.1 |
1389.1 | 1381.1 | 6899 |
| 1482 | -0.1 -0.01 % |
20-06-2024 12:15:00 Thursday |
1383 1382.9 |
1386.65 | 1379.05 | 6523 |
| 1483 | 5.55 0.4 % |
20-06-2024 11:15:00 Thursday |
1377.1 1382.65 |
1383.55 | 1377 | 4770 |
| 1484 | -2.4 -0.17 % |
20-06-2024 10:15:00 Thursday |
1380 1377.6 |
1380.95 | 1373.65 | 7890 |
| 1485 | -2.95 -0.21 % |
20-06-2024 09:15:00 Thursday |
1383.05 1380.1 |
1390.5 | 1371.5 | 34491 |
| 1486 | -2.4 -0.17 % |
19-06-2024 15:15:00 Wednesday |
1380.4 1378 |
1381.5 | 1377.1 | 3626 |
| 1487 | 5.15 0.37 % |
19-06-2024 14:15:00 Wednesday |
1376.1 1381.25 |
1387.05 | 1376 | 22022 |
| 1488 | -4.3 -0.31 % |
19-06-2024 13:15:00 Wednesday |
1380.4 1376.1 |
1380.95 | 1375.75 | 5146 |
| 1489 | 1.2 0.09 % |
19-06-2024 12:15:00 Wednesday |
1379.5 1380.7 |
1380.85 | 1375.95 | 6304 |
| 1490 | 10.3 0.75 % |
19-06-2024 11:15:00 Wednesday |
1369.5 1379.8 |
1380 | 1368.7 | 10359 |
| 1491 | 6.7 0.49 % |
19-06-2024 10:15:00 Wednesday |
1362.8 1369.5 |
1370.95 | 1361 | 9763 |
| 1492 | -11.95 -0.87 % |
19-06-2024 09:15:00 Wednesday |
1375 1363.05 |
1377.1 | 1360.4 | 13899 |
| 1493 | 2.45 0.18 % |
18-06-2024 15:15:00 Tuesday |
1372.1 1374.55 |
1374.55 | 1370.45 | 1411 |
| 1494 | -5.75 -0.42 % |
18-06-2024 14:15:00 Tuesday |
1377.25 1371.5 |
1377.55 | 1371 | 3353 |
| 1495 | -0.75 -0.05 % |
18-06-2024 13:15:00 Tuesday |
1378 1377.25 |
1378 | 1374.25 | 941 |
| 1496 | -1.25 -0.09 % |
18-06-2024 12:15:00 Tuesday |
1379.25 1378 |
1379.45 | 1375.6 | 1402 |
| 1497 | -3.55 -0.26 % |
18-06-2024 11:15:00 Tuesday |
1381.65 1378.1 |
1382.5 | 1378.1 | 3621 |
| 1498 | 3.1 0.22 % |
18-06-2024 10:15:00 Tuesday |
1378.55 1381.65 |
1382.65 | 1377.6 | 2243 |
| 1499 | -12.6 -0.9 % |
18-06-2024 09:15:00 Tuesday |
1392.35 1379.75 |
1392.35 | 1375 | 6571 |
| 1500 | 1.2 0.09 % |
14-06-2024 15:15:00 Friday |
1370.15 1371.35 |
1372 | 1367.45 | 7842 |
| 1501 | -1.55 -0.11 % |
14-06-2024 14:15:00 Friday |
1372.6 1371.05 |
1376.8 | 1370.5 | 25445 |
| 1502 | -3.5 -0.25 % |
14-06-2024 13:15:00 Friday |
1376 1372.5 |
1376.95 | 1371.3 | 21081 |
| 1503 | 0.55 0.04 % |
14-06-2024 12:15:00 Friday |
1375.6 1376.15 |
1376.95 | 1370 | 55527 |
| 1504 | -1.5 -0.11 % |
14-06-2024 11:15:00 Friday |
1376.5 1375 |
1378 | 1372 | 15873 |
| 1505 | 0.6 0.04 % |
14-06-2024 10:15:00 Friday |
1375.75 1376.35 |
1378.75 | 1370.6 | 10692 |
| 1506 | -10.3 -0.74 % |
14-06-2024 09:15:00 Friday |
1386.05 1375.75 |
1395 | 1364.3 | 28706 |
| 1507 | -0.6 -0.04 % |
13-06-2024 15:15:00 Thursday |
1389 1388.4 |
1391 | 1387.6 | 31094 |
| 1508 | 5.25 0.38 % |
13-06-2024 14:15:00 Thursday |
1384.5 1389.75 |
1391.15 | 1383 | 2991 |
| 1509 | -2.65 -0.19 % |
13-06-2024 13:15:00 Thursday |
1388.65 1386 |
1388.65 | 1383.8 | 1179 |
| 1510 | -0.55 -0.04 % |
13-06-2024 12:15:00 Thursday |
1389.2 1388.65 |
1392 | 1387.95 | 4196 |
| 1511 | -6.3 -0.45 % |
13-06-2024 11:15:00 Thursday |
1395.1 1388.8 |
1395.95 | 1383.8 | 3401 |
| 1512 | 7.35 0.53 % |
13-06-2024 10:15:00 Thursday |
1386.5 1393.85 |
1396.75 | 1386.25 | 8390 |
| 1513 | 13.8 1 % |
13-06-2024 09:15:00 Thursday |
1373.35 1387.15 |
1393.05 | 1373.35 | 12393 |
| 1514 | 0.85 0.06 % |
12-06-2024 15:15:00 Wednesday |
1370.15 1371 |
1371.65 | 1366.8 | 2780 |
| 1515 | 1.1 0.08 % |
12-06-2024 14:15:00 Wednesday |
1369.2 1370.3 |
1375 | 1369.2 | 4367 |
| 1516 | -1 -0.07 % |
12-06-2024 13:15:00 Wednesday |
1372.35 1371.35 |
1374 | 1368.5 | 41398 |
| 1517 | 2.6 0.19 % |
12-06-2024 12:15:00 Wednesday |
1370 1372.6 |
1373.2 | 1368.15 | 9799 |
| 1518 | -2 -0.15 % |
12-06-2024 11:15:00 Wednesday |
1370.35 1368.35 |
1372.5 | 1363.85 | 4618 |
| 1519 | 8.65 0.64 % |
12-06-2024 10:15:00 Wednesday |
1361.35 1370 |
1371.15 | 1357.8 | 9322 |
| 1520 | -4.65 -0.34 % |
12-06-2024 09:15:00 Wednesday |
1368.35 1363.7 |
1381 | 1360.1 | 16540 |
| 1521 | 4.35 0.32 % |
11-06-2024 15:15:00 Tuesday |
1347.5 1351.85 |
1351.9 | 1347.5 | 2415 |
| 1522 | -8.75 -0.65 % |
11-06-2024 14:15:00 Tuesday |
1356.25 1347.5 |
1357.15 | 1347.4 | 3713 |
| 1523 | 3.7 0.27 % |
11-06-2024 13:15:00 Tuesday |
1351.4 1355.1 |
1359.45 | 1350.4 | 4762 |
| 1524 | -0.15 -0.01 % |
11-06-2024 12:15:00 Tuesday |
1354.05 1353.9 |
1357 | 1351.05 | 3989 |
| 1525 | 2.75 0.2 % |
11-06-2024 11:15:00 Tuesday |
1352.3 1355.05 |
1357.95 | 1351.35 | 5158 |
| 1526 | 4.1 0.3 % |
11-06-2024 10:15:00 Tuesday |
1348.2 1352.3 |
1353.45 | 1346.6 | 2816 |
| 1527 | 5.65 0.42 % |
11-06-2024 09:15:00 Tuesday |
1342.4 1348.05 |
1354.25 | 1341.8 | 7245 |
| 1528 | 3 0.22 % |
10-06-2024 15:15:00 Monday |
1338 1341 |
1341.95 | 1338 | 3122 |
| 1529 | -4.2 -0.31 % |
10-06-2024 14:15:00 Monday |
1343.35 1339.15 |
1343.35 | 1336.5 | 7087 |
| 1530 | 6.65 0.5 % |
10-06-2024 13:15:00 Monday |
1338.15 1344.8 |
1344.8 | 1338 | 5935 |
| 1531 | -0.6 -0.04 % |
10-06-2024 12:15:00 Monday |
1339.55 1338.95 |
1341.4 | 1337.6 | 23016 |
| 1532 | -4.2 -0.31 % |
10-06-2024 11:15:00 Monday |
1344.35 1340.15 |
1346.05 | 1339 | 12595 |
| 1533 | 3.65 0.27 % |
10-06-2024 10:15:00 Monday |
1339.65 1343.3 |
1346.45 | 1338.1 | 8943 |
| 1534 | -46.65 -3.36 % |
10-06-2024 09:15:00 Monday |
1386.65 1340 |
1386.65 | 1336 | 17877 |
| 1535 | -6.6 -0.48 % |
07-06-2024 15:15:00 Friday |
1378.1 1371.5 |
1380.1 | 1370 | 17758 |
| 1536 | 16.95 1.25 % |
07-06-2024 14:15:00 Friday |
1361.15 1378.1 |
1380.65 | 1357.75 | 111944 |
| 1537 | 2.65 0.2 % |
07-06-2024 13:15:00 Friday |
1358.45 1361.1 |
1364.4 | 1353.7 | 46430 |
| 1538 | -0.95 -0.07 % |
07-06-2024 12:15:00 Friday |
1359.35 1358.4 |
1361.5 | 1356.15 | 16090 |
| 1539 | 0.1 0.01 % |
07-06-2024 11:15:00 Friday |
1359.15 1359.25 |
1368.7 | 1353.55 | 33822 |
| 1540 | -5.2 -0.38 % |
07-06-2024 10:15:00 Friday |
1364 1358.8 |
1368.75 | 1356.9 | 44407 |
| 1541 | 36.45 2.75 % |
07-06-2024 09:15:00 Friday |
1327.5 1363.95 |
1365 | 1326.05 | 92450 |
| 1542 | 6.65 0.51 % |
06-06-2024 15:15:00 Thursday |
1316.35 1323 |
1324 | 1315.3 | 2554 |
| 1543 | -0.85 -0.06 % |
06-06-2024 14:15:00 Thursday |
1317.35 1316.5 |
1319.6 | 1307.75 | 4545 |
| 1544 | 2.65 0.2 % |
06-06-2024 13:15:00 Thursday |
1314.6 1317.25 |
1318.45 | 1308 | 6129 |
| 1545 | 23.6 1.83 % |
06-06-2024 12:15:00 Thursday |
1291.4 1315 |
1321.1 | 1288.7 | 31148 |
| 1546 | -1.5 -0.12 % |
06-06-2024 11:15:00 Thursday |
1292.5 1291 |
1296.4 | 1282.45 | 13037 |
| 1547 | -2 -0.15 % |
06-06-2024 10:15:00 Thursday |
1294.65 1292.65 |
1296.3 | 1286.1 | 5894 |
| 1548 | 5.65 0.44 % |
06-06-2024 09:15:00 Thursday |
1289 1294.65 |
1299.5 | 1275.15 | 21582 |
| 1549 | 2.7 0.21 % |
05-06-2024 15:15:00 Wednesday |
1264.65 1267.35 |
1273.05 | 1261.3 | 2855 |
| 1550 | -6.75 -0.53 % |
05-06-2024 14:15:00 Wednesday |
1271.3 1264.55 |
1276.5 | 1261 | 4936 |
| 1551 | -8.6 -0.67 % |
05-06-2024 13:15:00 Wednesday |
1279.3 1270.7 |
1280.65 | 1268.8 | 1607 |
| 1552 | -1.1 -0.09 % |
05-06-2024 12:15:00 Wednesday |
1280.35 1279.25 |
1285.35 | 1273.75 | 8513 |
| 1553 | 14.35 1.13 % |
05-06-2024 11:15:00 Wednesday |
1266.2 1280.55 |
1283.2 | 1258.55 | 6669 |
| 1554 | 11.6 0.92 % |
05-06-2024 10:15:00 Wednesday |
1254.35 1265.95 |
1272 | 1253.85 | 9259 |
| 1555 | -5.05 -0.4 % |
05-06-2024 09:15:00 Wednesday |
1260.25 1255.2 |
1260.25 | 1237.45 | 10771 |
| 1556 | -3.05 -0.24 % |
04-06-2024 15:15:00 Tuesday |
1245.75 1242.7 |
1250 | 1236.1 | 4106 |
| 1557 | 12.25 0.99 % |
04-06-2024 14:15:00 Tuesday |
1233.95 1246.2 |
1246.2 | 1220 | 11156 |
| 1558 | 6.2 0.5 % |
04-06-2024 13:15:00 Tuesday |
1228.6 1234.8 |
1240.3 | 1223.9 | 12928 |
| 1559 | 7.05 0.58 % |
04-06-2024 12:15:00 Tuesday |
1220.3 1227.35 |
1237.15 | 1194 | 34305 |
| 1560 | -8.3 -0.68 % |
04-06-2024 11:15:00 Tuesday |
1227.4 1219.1 |
1241 | 1216.95 | 12001 |
| 1561 | -15.95 -1.28 % |
04-06-2024 10:15:00 Tuesday |
1242.25 1226.3 |
1242.95 | 1222.7 | 5209 |
| 1562 | 0.7 0.06 % |
04-06-2024 09:15:00 Tuesday |
1241.55 1242.25 |
1245.35 | 1209.35 | 15814 |
| 1563 | 0.45 0.04 % |
03-06-2024 15:15:00 Monday |
1244.55 1245 |
1247.35 | 1243.75 | 3160 |
| 1564 | -2.8 -0.22 % |
03-06-2024 14:15:00 Monday |
1247.6 1244.8 |
1249.4 | 1242 | 6563 |
| 1565 | 1.65 0.13 % |
03-06-2024 13:15:00 Monday |
1245.9 1247.55 |
1252.95 | 1244.3 | 6066 |
| 1566 | -0.25 -0.02 % |
03-06-2024 12:15:00 Monday |
1246.85 1246.6 |
1253.1 | 1242.65 | 4513 |
| 1567 | -1.45 -0.12 % |
03-06-2024 11:15:00 Monday |
1248.5 1247.05 |
1253.05 | 1243.05 | 6749 |
| 1568 | 1.4 0.11 % |
03-06-2024 10:15:00 Monday |
1246.6 1248 |
1248.1 | 1240.8 | 7190 |
| 1569 | -0.15 -0.01 % |
03-06-2024 09:15:00 Monday |
1246.1 1245.95 |
1259.4 | 1236.45 | 17745 |
| 1570 | 3.95 0.32 % |
31-05-2024 15:15:00 Friday |
1228.55 1232.5 |
1232.95 | 1224.35 | 59746 |
| 1571 | -10.35 -0.84 % |
31-05-2024 14:15:00 Friday |
1239 1228.65 |
1239.95 | 1224.3 | 99419 |
| 1572 | -2.35 -0.19 % |
31-05-2024 13:15:00 Friday |
1242.55 1240.2 |
1245 | 1240 | 91930 |
| 1573 | 0.3 0.02 % |
31-05-2024 12:15:00 Friday |
1242.1 1242.4 |
1244.45 | 1240.5 | 73573 |
| 1574 | 4.5 0.36 % |
31-05-2024 11:15:00 Friday |
1236.5 1241 |
1242.7 | 1236.5 | 9068 |
| 1575 | -4.4 -0.35 % |
31-05-2024 10:15:00 Friday |
1241.15 1236.75 |
1243.1 | 1229.7 | 9969 |
| 1576 | -7.1 -0.57 % |
31-05-2024 09:15:00 Friday |
1249.9 1242.8 |
1255.3 | 1241.6 | 18325 |
| 1577 | 7.35 0.59 % |
30-05-2024 15:15:00 Thursday |
1238 1245.35 |
1245.35 | 1236 | 2672 |
| 1578 | -6.2 -0.5 % |
30-05-2024 14:15:00 Thursday |
1245.05 1238.85 |
1247 | 1236.6 | 8408 |
| 1579 | -15.35 -1.22 % |
30-05-2024 13:15:00 Thursday |
1261 1245.65 |
1261.25 | 1244.85 | 9231 |
| 1580 | -17.55 -1.37 % |
30-05-2024 12:15:00 Thursday |
1280.45 1262.9 |
1282.45 | 1262 | 3214 |
| 1581 | 2.4 0.19 % |
30-05-2024 11:15:00 Thursday |
1278.85 1281.25 |
1281.5 | 1278.15 | 1492 |
| 1582 | 3.6 0.28 % |
30-05-2024 10:15:00 Thursday |
1276 1279.6 |
1281.75 | 1271.8 | 3911 |
| 1583 | -8.5 -0.66 % |
30-05-2024 09:15:00 Thursday |
1284.95 1276.45 |
1287.95 | 1275.5 | 6027 |
| 1584 | 0 0 % |
29-05-2024 15:15:00 Wednesday |
1287 1287 |
1287.9 | 1284.45 | 2614 |
| 1585 | -1.55 -0.12 % |
29-05-2024 14:15:00 Wednesday |
1288.4 1286.85 |
1290.9 | 1284.25 | 7738 |
| 1586 | -5.65 -0.44 % |
29-05-2024 13:15:00 Wednesday |
1293.8 1288.15 |
1294.3 | 1284.7 | 5608 |
| 1587 | -0.3 -0.02 % |
29-05-2024 12:15:00 Wednesday |
1294.3 1294 |
1295.8 | 1290 | 5430 |
| 1588 | -4.15 -0.32 % |
29-05-2024 11:15:00 Wednesday |
1298.5 1294.35 |
1302.05 | 1293 | 3158 |
| 1589 | -5.65 -0.43 % |
29-05-2024 10:15:00 Wednesday |
1304.45 1298.8 |
1304.95 | 1297 | 4236 |
| 1590 | -6.65 -0.51 % |
29-05-2024 09:15:00 Wednesday |
1311.15 1304.5 |
1312.15 | 1300.05 | 8817 |
| 1591 | -3.5 -0.27 % |
28-05-2024 15:15:00 Tuesday |
1317 1313.5 |
1317.1 | 1311.25 | 16387 |
| 1592 | 2 0.15 % |
28-05-2024 14:15:00 Tuesday |
1315 1317 |
1317.25 | 1311.1 | 51068 |
| 1593 | -6.05 -0.46 % |
28-05-2024 13:15:00 Tuesday |
1322 1315.95 |
1323.3 | 1313.95 | 39972 |
| 1594 | 1.3 0.1 % |
28-05-2024 12:15:00 Tuesday |
1321.5 1322.8 |
1323 | 1317.85 | 9913 |
| 1595 | 0.9 0.07 % |
28-05-2024 11:15:00 Tuesday |
1321.85 1322.75 |
1325 | 1317.65 | 3480 |
| 1596 | 1.75 0.13 % |
28-05-2024 10:15:00 Tuesday |
1320.55 1322.3 |
1323.25 | 1319.15 | 2647 |
| 1597 | -7.95 -0.6 % |
28-05-2024 09:15:00 Tuesday |
1328.4 1320.45 |
1330 | 1315 | 4582 |
| 1598 | -0.1 -0.01 % |
27-05-2024 15:15:00 Monday |
1328.5 1328.4 |
1332.1 | 1328.4 | 2794 |
| 1599 | -7.15 -0.54 % |
27-05-2024 14:15:00 Monday |
1335.65 1328.5 |
1336.95 | 1325 | 7431 |
| 1600 | -0.6 -0.04 % |
27-05-2024 13:15:00 Monday |
1337.45 1336.85 |
1342.2 | 1335.65 | 15170 |
| 1601 | 0.9 0.07 % |
27-05-2024 12:15:00 Monday |
1336.5 1337.4 |
1338 | 1332.9 | 5691 |
| 1602 | 0.95 0.07 % |
27-05-2024 11:15:00 Monday |
1335.2 1336.15 |
1337 | 1331.05 | 6516 |
| 1603 | 3.2 0.24 % |
27-05-2024 10:15:00 Monday |
1331.8 1335 |
1336.4 | 1328.85 | 8694 |
| 1604 | 8.45 0.64 % |
27-05-2024 09:15:00 Monday |
1321.9 1330.35 |
1333.45 | 1317.65 | 16574 |
| 1605 | -0.6 -0.05 % |
24-05-2024 15:15:00 Friday |
1320.55 1319.95 |
1323.55 | 1317.45 | 9648 |
| 1606 | -9.05 -0.68 % |
24-05-2024 14:15:00 Friday |
1330.55 1321.5 |
1332.4 | 1319.9 | 52262 |
| 1607 | -3.75 -0.28 % |
24-05-2024 13:15:00 Friday |
1334 1330.25 |
1334 | 1326.85 | 31113 |
| 1608 | -1.3 -0.1 % |
24-05-2024 12:15:00 Friday |
1335.65 1334.35 |
1337.65 | 1333.1 | 7007 |
| 1609 | -5.05 -0.38 % |
24-05-2024 11:15:00 Friday |
1340.6 1335.55 |
1341.6 | 1334.05 | 5216 |
| 1610 | 1.8 0.13 % |
24-05-2024 10:15:00 Friday |
1338.75 1340.55 |
1345 | 1337.65 | 9994 |
| 1611 | 8.25 0.62 % |
24-05-2024 09:15:00 Friday |
1330.1 1338.35 |
1339.5 | 1329.95 | 12166 |
| 1612 | -2.55 -0.19 % |
23-05-2024 15:15:00 Thursday |
1339 1336.45 |
1340.4 | 1334.5 | 1832 |
| 1613 | -1.95 -0.15 % |
23-05-2024 14:15:00 Thursday |
1341.65 1339.7 |
1344.35 | 1334.05 | 8850 |
| 1614 | 6.1 0.46 % |
23-05-2024 13:15:00 Thursday |
1335.25 1341.35 |
1341.35 | 1333.95 | 3739 |
| 1615 | -4.05 -0.3 % |
23-05-2024 12:15:00 Thursday |
1339.85 1335.8 |
1342.45 | 1335.7 | 2953 |
| 1616 | 2.25 0.17 % |
23-05-2024 11:15:00 Thursday |
1338.35 1340.6 |
1342.4 | 1338.1 | 4030 |
| 1617 | 8.8 0.66 % |
23-05-2024 10:15:00 Thursday |
1329 1337.8 |
1339.5 | 1326 | 4113 |
| 1618 | -2.25 -0.17 % |
23-05-2024 09:15:00 Thursday |
1331.25 1329 |
1336.15 | 1326.4 | 11903 |
| 1619 | 0.4 0.03 % |
22-05-2024 15:15:00 Wednesday |
1330.6 1331 |
1331.15 | 1327.95 | 1881 |
| 1620 | -1.95 -0.15 % |
22-05-2024 14:15:00 Wednesday |
1331.45 1329.5 |
1333.6 | 1328 | 3010 |
| 1621 | 0.8 0.06 % |
22-05-2024 13:15:00 Wednesday |
1331.1 1331.9 |
1335 | 1327.85 | 3770 |
| 1622 | 5.45 0.41 % |
22-05-2024 12:15:00 Wednesday |
1326 1331.45 |
1333.95 | 1326 | 4131 |
| 1623 | 0.25 0.02 % |
22-05-2024 11:15:00 Wednesday |
1325 1325.25 |
1330.55 | 1323.85 | 2399 |
| 1624 | 1.75 0.13 % |
22-05-2024 10:15:00 Wednesday |
1323.75 1325.5 |
1327.5 | 1318.85 | 3228 |
| 1625 | -4.8 -0.36 % |
22-05-2024 09:15:00 Wednesday |
1328.2 1323.4 |
1330 | 1311.05 | 7514 |
| 1626 | 2.35 0.18 % |
21-05-2024 15:15:00 Tuesday |
1324.65 1327 |
1327 | 1324.05 | 2978 |
| 1627 | 5.7 0.43 % |
21-05-2024 14:15:00 Tuesday |
1318.15 1323.85 |
1324.95 | 1317.45 | 8773 |
| 1628 | -3 -0.23 % |
21-05-2024 13:15:00 Tuesday |
1321.85 1318.85 |
1321.85 | 1316.3 | 3997 |
| 1629 | 4.9 0.37 % |
21-05-2024 12:15:00 Tuesday |
1316.4 1321.3 |
1325 | 1315.5 | 8641 |
| 1630 | 2.9 0.22 % |
21-05-2024 11:15:00 Tuesday |
1313 1315.9 |
1316.95 | 1312 | 2423 |
| 1631 | 7.2 0.55 % |
21-05-2024 10:15:00 Tuesday |
1307 1314.2 |
1314.35 | 1305.95 | 4700 |
| 1632 | -10.95 -0.83 % |
21-05-2024 09:15:00 Tuesday |
1317.95 1307 |
1319.55 | 1304.25 | 9980 |
| 1633 | 0.7 0.05 % |
18-05-2024 12:15:00 Saturday |
1305 1305.7 |
1306.55 | 1304.85 | 868 |
| 1634 | -23.1 -1.74 % |
18-05-2024 11:15:00 Saturday |
1327.95 1304.85 |
1327.95 | 1303.4 | -757 |
| 1635 | 13.35 1.03 % |
18-05-2024 09:15:00 Saturday |
1292.05 1305.4 |
1311.15 | 1292.05 | 1588 |
| 1636 | -1.3 -0.1 % |
17-05-2024 15:15:00 Friday |
1306.3 1305 |
1308.7 | 1303.6 | 7667 |
| 1637 | -9.45 -0.72 % |
17-05-2024 14:15:00 Friday |
1313.95 1304.5 |
1315.45 | 1298.15 | 70836 |
| 1638 | -2.35 -0.18 % |
17-05-2024 13:15:00 Friday |
1316.65 1314.3 |
1319 | 1312.55 | 38208 |
| 1639 | 1.2 0.09 % |
17-05-2024 12:15:00 Friday |
1316 1317.2 |
1319.9 | 1314.95 | 12937 |
| 1640 | 6.15 0.47 % |
17-05-2024 11:15:00 Friday |
1309.85 1316 |
1318.8 | 1308.35 | 17610 |
| 1641 | 3.45 0.26 % |
17-05-2024 10:15:00 Friday |
1307.35 1310.8 |
1312.85 | 1303.7 | 11077 |
| 1642 | -0.15 -0.01 % |
17-05-2024 09:15:00 Friday |
1307.95 1307.8 |
1313.35 | 1303.3 | 19588 |
| 1643 | -2.9 -0.22 % |
16-05-2024 15:15:00 Thursday |
1307.35 1304.45 |
1312 | 1302.85 | 23547 |
| 1644 | 18.95 1.47 % |
16-05-2024 14:15:00 Thursday |
1289 1307.95 |
1309.1 | 1289 | 26886 |
| 1645 | -6.3 -0.49 % |
16-05-2024 13:15:00 Thursday |
1295.4 1289.1 |
1295.95 | 1288.5 | 9911 |
| 1646 | -12.65 -0.97 % |
16-05-2024 12:15:00 Thursday |
1308.35 1295.7 |
1308.75 | 1292 | 8768 |
| 1647 | 6.75 0.52 % |
16-05-2024 11:15:00 Thursday |
1300.2 1306.95 |
1311.25 | 1290.7 | 43184 |
| 1648 | 7.35 0.57 % |
16-05-2024 10:15:00 Thursday |
1292.85 1300.2 |
1302.7 | 1288.6 | 23412 |
| 1649 | 18.55 1.45 % |
16-05-2024 09:15:00 Thursday |
1275.05 1293.6 |
1307.6 | 1275.05 | 50445 |
| 1650 | 1.7 0.13 % |
15-05-2024 15:15:00 Wednesday |
1274.3 1276 |
1276 | 1273.35 | 2935 |
| 1651 | -2.4 -0.19 % |
15-05-2024 14:15:00 Wednesday |
1275.7 1273.3 |
1277.5 | 1272.45 | 33037 |
| 1652 | 0.25 0.02 % |
15-05-2024 13:15:00 Wednesday |
1275.65 1275.9 |
1276.5 | 1270.55 | 27044 |
| 1653 | -0.35 -0.03 % |
15-05-2024 12:15:00 Wednesday |
1276.05 1275.7 |
1276.75 | 1273.7 | 990 |
| 1654 | 0.25 0.02 % |
15-05-2024 11:15:00 Wednesday |
1274.8 1275.05 |
1278.85 | 1271.1 | 15072 |
| 1655 | 3.95 0.31 % |
15-05-2024 10:15:00 Wednesday |
1271 1274.95 |
1276.1 | 1265.6 | 2529 |
| 1656 | -3.5 -0.27 % |
15-05-2024 09:15:00 Wednesday |
1276.3 1272.8 |
1282.6 | 1268.3 | 4256 |
| 1657 | -1.55 -0.12 % |
14-05-2024 15:15:00 Tuesday |
1275.75 1274.2 |
1278 | 1274 | 2271 |
| 1658 | -4.75 -0.37 % |
14-05-2024 14:15:00 Tuesday |
1280.5 1275.75 |
1284 | 1272.8 | 7536 |
| 1659 | 17.2 1.36 % |
14-05-2024 13:15:00 Tuesday |
1263.4 1280.6 |
1283 | 1261 | 6921 |
| 1660 | 1.15 0.09 % |
14-05-2024 12:15:00 Tuesday |
1261.4 1262.55 |
1265.95 | 1260.1 | 2843 |
| 1661 | -0.75 -0.06 % |
14-05-2024 11:15:00 Tuesday |
1261.55 1260.8 |
1262.75 | 1257.75 | 1445 |
| 1662 | 3.05 0.24 % |
14-05-2024 10:15:00 Tuesday |
1257.45 1260.5 |
1261.05 | 1254.9 | 4451 |
| 1663 | -4.65 -0.37 % |
14-05-2024 09:15:00 Tuesday |
1262.2 1257.55 |
1269 | 1254.8 | 7296 |
| 1664 | -1.75 -0.14 % |
13-05-2024 15:15:00 Monday |
1263.15 1261.4 |
1264.65 | 1258.25 | 2121 |
| 1665 | 4.3 0.34 % |
13-05-2024 14:15:00 Monday |
1259.2 1263.5 |
1264.45 | 1258 | 2639 |
| 1666 | -1.6 -0.13 % |
13-05-2024 13:15:00 Monday |
1261.05 1259.45 |
1261.8 | 1252 | 4543 |
| 1667 | 2.2 0.17 % |
13-05-2024 12:15:00 Monday |
1258.9 1261.1 |
1261.9 | 1256 | 1895 |
| 1668 | 3.65 0.29 % |
13-05-2024 11:15:00 Monday |
1255.3 1258.95 |
1260.95 | 1255.3 | 3431 |
| 1669 | 2.35 0.19 % |
13-05-2024 10:15:00 Monday |
1253.45 1255.8 |
1255.8 | 1250.25 | 4665 |
| 1670 | -12 -0.95 % |
13-05-2024 09:15:00 Monday |
1265 1253 |
1265.2 | 1249.55 | 21875 |
| 1671 | -1.15 -0.09 % |
10-05-2024 15:15:00 Friday |
1263.55 1262.4 |
1265.75 | 1261.95 | 1706 |
| 1672 | 2.9 0.23 % |
10-05-2024 14:15:00 Friday |
1260 1262.9 |
1268.75 | 1259.1 | 67253 |
| 1673 | 1.75 0.14 % |
10-05-2024 13:15:00 Friday |
1259.1 1260.85 |
1264.35 | 1256.4 | 1074 |
| 1674 | 7.55 0.6 % |
10-05-2024 12:15:00 Friday |
1251 1258.55 |
1260.7 | 1250.2 | 1906 |
| 1675 | -14.2 -1.12 % |
10-05-2024 11:15:00 Friday |
1265 1250.8 |
1265 | 1248.9 | 5287 |
| 1676 | -4.8 -0.38 % |
10-05-2024 10:15:00 Friday |
1269.2 1264.4 |
1269.95 | 1263.55 | 3745 |
| 1677 | 2.65 0.21 % |
10-05-2024 09:15:00 Friday |
1267.5 1270.15 |
1272.95 | 1256.3 | 8748 |
| 1678 | -1.05 -0.08 % |
09-05-2024 15:15:00 Thursday |
1268.2 1267.15 |
1269.85 | 1264.2 | 1809 |
| 1679 | -1.1 -0.09 % |
09-05-2024 14:15:00 Thursday |
1269.05 1267.95 |
1274.25 | 1266.35 | 38411 |
| 1680 | -3.5 -0.27 % |
09-05-2024 13:15:00 Thursday |
1272.8 1269.3 |
1273 | 1264 | 1360 |
| 1681 | -6.85 -0.54 % |
09-05-2024 12:15:00 Thursday |
1279.8 1272.95 |
1281.65 | 1270 | 2209 |
| 1682 | 9.35 0.74 % |
09-05-2024 11:15:00 Thursday |
1270.2 1279.55 |
1283.05 | 1270.2 | 3286 |
| 1683 | 2.1 0.17 % |
09-05-2024 10:15:00 Thursday |
1268.45 1270.55 |
1271.85 | 1261.75 | 4919 |
| 1684 | -18.15 -1.41 % |
09-05-2024 09:15:00 Thursday |
1286.6 1268.45 |
1286.6 | 1266.2 | 6336 |
| 1685 | -0.3 -0.02 % |
08-05-2024 15:15:00 Wednesday |
1287.75 1287.45 |
1288.45 | 1283.9 | 1686 |
| 1686 | 2.45 0.19 % |
08-05-2024 14:15:00 Wednesday |
1285 1287.45 |
1288.5 | 1281 | 4724 |
| 1687 | -7.8 -0.6 % |
08-05-2024 13:15:00 Wednesday |
1294 1286.2 |
1294.6 | 1286.2 | 1597 |
| 1688 | -3.65 -0.28 % |
08-05-2024 12:15:00 Wednesday |
1297 1293.35 |
1299.95 | 1292.15 | 1748 |
| 1689 | 5.65 0.44 % |
08-05-2024 11:15:00 Wednesday |
1291.45 1297.1 |
1297.15 | 1291 | 3474 |
| 1690 | -4.65 -0.36 % |
08-05-2024 10:15:00 Wednesday |
1295.9 1291.25 |
1295.95 | 1287.65 | 5827 |
| 1691 | 2.8 0.22 % |
08-05-2024 09:15:00 Wednesday |
1295 1297.8 |
1299.05 | 1282.3 | 25248 |
| 1692 | 3.2 0.25 % |
07-05-2024 15:15:00 Tuesday |
1291.05 1294.25 |
1294.25 | 1289.85 | 10454 |
| 1693 | 5.1 0.4 % |
07-05-2024 14:15:00 Tuesday |
1286 1291.1 |
1294.5 | 1280.4 | 25709 |
| 1694 | 18.25 1.44 % |
07-05-2024 13:15:00 Tuesday |
1267.4 1285.65 |
1288.3 | 1266.45 | 32163 |
| 1695 | -1.1 -0.09 % |
07-05-2024 12:15:00 Tuesday |
1268.65 1267.55 |
1269.45 | 1264 | 6142 |
| 1696 | 3.85 0.3 % |
07-05-2024 11:15:00 Tuesday |
1264.8 1268.65 |
1269.5 | 1259.85 | 12707 |
| 1697 | 3.05 0.24 % |
07-05-2024 10:15:00 Tuesday |
1262 1265.05 |
1266.95 | 1256.85 | 9246 |
| 1698 | -5.05 -0.4 % |
07-05-2024 09:15:00 Tuesday |
1266.65 1261.6 |
1274.1 | 1260.35 | 14524 |
| 1699 | 1.6 0.13 % |
06-05-2024 15:15:00 Monday |
1261.95 1263.55 |
1265 | 1261 | 1177 |
| 1700 | 2.25 0.18 % |
06-05-2024 14:15:00 Monday |
1259.55 1261.8 |
1264.95 | 1259.1 | 2910 |
| 1701 | 3.05 0.24 % |
06-05-2024 13:15:00 Monday |
1257.3 1260.35 |
1261.9 | 1257 | 1811 |
| 1702 | -4.9 -0.39 % |
06-05-2024 12:15:00 Monday |
1263 1258.1 |
1265.25 | 1258 | 982 |
| 1703 | 6 0.48 % |
06-05-2024 11:15:00 Monday |
1256.8 1262.8 |
1262.8 | 1256.05 | 7874 |
| 1704 | 2.8 0.22 % |
06-05-2024 10:15:00 Monday |
1254 1256.8 |
1259.45 | 1252.45 | 8002 |
| 1705 | -5.35 -0.43 % |
06-05-2024 09:15:00 Monday |
1255 1249.65 |
1265.45 | 1245.65 | 12052 |
| 1706 | -4.2 -0.34 % |
03-05-2024 15:15:00 Friday |
1252 1247.8 |
1252.5 | 1245.95 | 7659 |
| 1707 | 4.4 0.35 % |
03-05-2024 14:15:00 Friday |
1247.15 1251.55 |
1256 | 1244.15 | 10885 |
| 1708 | -2.5 -0.2 % |
03-05-2024 13:15:00 Friday |
1249.8 1247.3 |
1252.9 | 1243.2 | 5574 |
| 1709 | -0.8 -0.06 % |
03-05-2024 12:15:00 Friday |
1250.7 1249.9 |
1257.3 | 1246.3 | 9393 |
| 1710 | -7.55 -0.6 % |
03-05-2024 11:15:00 Friday |
1258.25 1250.7 |
1262.5 | 1249.05 | 82531 |
| 1711 | -0.75 -0.06 % |
03-05-2024 10:15:00 Friday |
1259 1258.25 |
1260.45 | 1253.25 | 8547 |
| 1712 | -9.6 -0.76 % |
03-05-2024 09:15:00 Friday |
1268.1 1258.5 |
1272.95 | 1256.8 | 15452 |
| 1713 | -1.15 -0.09 % |
02-05-2024 15:15:00 Thursday |
1266.7 1265.55 |
1269 | 1265 | 1112 |
| 1714 | -6.15 -0.48 % |
02-05-2024 14:15:00 Thursday |
1272 1265.85 |
1272 | 1264 | 2748 |
| 1715 | -0.3 -0.02 % |
02-05-2024 13:15:00 Thursday |
1272.6 1272.3 |
1274 | 1270.05 | 4183 |
| 1716 | 1.3 0.1 % |
02-05-2024 12:15:00 Thursday |
1271.55 1272.85 |
1274 | 1270 | 1351 |
| 1717 | 6.25 0.49 % |
02-05-2024 11:15:00 Thursday |
1266.8 1273.05 |
1273.05 | 1263.1 | 3805 |
| 1718 | 10.8 0.86 % |
02-05-2024 10:15:00 Thursday |
1256.7 1267.5 |
1269 | 1256.25 | 4249 |
| 1719 | -7.9 -0.62 % |
02-05-2024 09:15:00 Thursday |
1264.55 1256.65 |
1273.75 | 1254 | 14744 |
| 1720 | -2.45 -0.19 % |
30-04-2024 15:15:00 Tuesday |
1264.45 1262 |
1265.7 | 1259.55 | 26748 |
| 1721 | -2.25 -0.18 % |
30-04-2024 14:15:00 Tuesday |
1266.85 1264.6 |
1267.7 | 1262.1 | 9032 |
| 1722 | -0.65 -0.05 % |
30-04-2024 13:15:00 Tuesday |
1267.5 1266.85 |
1269.95 | 1266.5 | 4922 |
| 1723 | 0.6 0.05 % |
30-04-2024 12:15:00 Tuesday |
1267.55 1268.15 |
1269.9 | 1264.35 | 7955 |
| 1724 | 2.6 0.21 % |
30-04-2024 11:15:00 Tuesday |
1265.75 1268.35 |
1273.15 | 1262 | 13440 |
| 1725 | -17 -1.33 % |
30-04-2024 10:15:00 Tuesday |
1282.5 1265.5 |
1284 | 1265 | 20289 |
| 1726 | -5.8 -0.45 % |
30-04-2024 09:15:00 Tuesday |
1288 1282.2 |
1291.05 | 1278.6 | 20992 |
| 1727 | -3.4 -0.26 % |
29-04-2024 15:15:00 Monday |
1289.35 1285.95 |
1291.3 | 1284.55 | 6856 |
| 1728 | -2.55 -0.2 % |
29-04-2024 14:15:00 Monday |
1291.95 1289.4 |
1296 | 1286.2 | 7202 |
| 1729 | -8 -0.62 % |
29-04-2024 13:15:00 Monday |
1300 1292 |
1301.9 | 1292 | 81495 |
| 1730 | -4.15 -0.32 % |
29-04-2024 12:15:00 Monday |
1305.35 1301.2 |
1307.5 | 1300.1 | 7238 |
| 1731 | 5.9 0.45 % |
29-04-2024 11:15:00 Monday |
1299.45 1305.35 |
1306.05 | 1295.55 | 7907 |
| 1732 | -0.85 -0.07 % |
29-04-2024 10:15:00 Monday |
1300.2 1299.35 |
1300.75 | 1295 | 5186 |
| 1733 | 9.9 0.77 % |
29-04-2024 09:15:00 Monday |
1289.4 1299.3 |
1311.5 | 1287.35 | 36228 |
| 1734 | 4.6 0.36 % |
26-04-2024 15:15:00 Friday |
1277.1 1281.7 |
1282.8 | 1277.1 | 16190 |
| 1735 | -10.65 -0.83 % |
26-04-2024 14:15:00 Friday |
1288.1 1277.45 |
1288.4 | 1272.65 | 77948 |
| 1736 | 1.1 0.09 % |
26-04-2024 13:15:00 Friday |
1287 1288.1 |
1289.7 | 1280.4 | 58837 |
| 1737 | -0.85 -0.07 % |
26-04-2024 12:15:00 Friday |
1287.85 1287 |
1294.95 | 1281.6 | 39310 |
| 1738 | -6.15 -0.48 % |
26-04-2024 11:15:00 Friday |
1294 1287.85 |
1301 | 1282 | 48091 |
| 1739 | -19.65 -1.5 % |
26-04-2024 10:15:00 Friday |
1313 1293.35 |
1313.8 | 1289 | 109426 |
| 1740 | 66.25 5.32 % |
26-04-2024 09:15:00 Friday |
1245.3 1311.55 |
1344.75 | 1242.4 | 497641 |
| 1741 | 3.2 0.27 % |
25-04-2024 15:15:00 Thursday |
1187.8 1191 |
1192.7 | 1187.75 | 3415 |
| 1742 | -0.3 -0.03 % |
25-04-2024 14:15:00 Thursday |
1188.5 1188.2 |
1193.75 | 1186.3 | 10991 |
| 1743 | 7.95 0.67 % |
25-04-2024 13:15:00 Thursday |
1180.8 1188.75 |
1189 | 1179 | 10290 |
| 1744 | 0.3 0.03 % |
25-04-2024 12:15:00 Thursday |
1180.8 1181.1 |
1182.5 | 1172.55 | 9635 |
| 1745 | -0.1 -0.01 % |
25-04-2024 11:15:00 Thursday |
1182.05 1181.95 |
1183 | 1179 | 6596 |
| 1746 | -6.1 -0.51 % |
25-04-2024 10:15:00 Thursday |
1187.3 1181.2 |
1188.75 | 1176.35 | 10826 |
| 1747 | 5.95 0.5 % |
25-04-2024 09:15:00 Thursday |
1181.25 1187.2 |
1191.05 | 1181.25 | 11431 |
| 1748 | 2.35 0.2 % |
24-04-2024 15:15:00 Wednesday |
1185.65 1188 |
1188.85 | 1185.1 | 1006 |
| 1749 | -1.6 -0.13 % |
24-04-2024 14:15:00 Wednesday |
1186.65 1185.05 |
1189 | 1181.3 | 4638 |
| 1750 | -4.65 -0.39 % |
24-04-2024 13:15:00 Wednesday |
1191.25 1186.6 |
1193.55 | 1185.35 | 2233 |
| 1751 | -5.2 -0.43 % |
24-04-2024 12:15:00 Wednesday |
1196.45 1191.25 |
1196.45 | 1190.15 | 2393 |
| 1752 | -1.05 -0.09 % |
24-04-2024 11:15:00 Wednesday |
1197.5 1196.45 |
1200.4 | 1195.6 | 2675 |
| 1753 | -2.95 -0.25 % |
24-04-2024 10:15:00 Wednesday |
1200 1197.05 |
1200.9 | 1196.5 | 1127 |
| 1754 | -4.8 -0.4 % |
24-04-2024 09:15:00 Wednesday |
1204.95 1200.15 |
1206.1 | 1197.1 | 3761 |
| 1755 | -0.3 -0.02 % |
23-04-2024 15:15:00 Tuesday |
1200.3 1200 |
1201.2 | 1200 | 6451 |
| 1756 | -5.4 -0.45 % |
23-04-2024 14:15:00 Tuesday |
1206.05 1200.65 |
1206.8 | 1199.55 | 2255 |
| 1757 | 2.8 0.23 % |
23-04-2024 13:15:00 Tuesday |
1202.25 1205.05 |
1208.2 | 1201 | 2205 |
| 1758 | -4.15 -0.34 % |
23-04-2024 12:15:00 Tuesday |
1205.2 1201.05 |
1206.35 | 1200.1 | 1459 |
| 1759 | -1.25 -0.1 % |
23-04-2024 11:15:00 Tuesday |
1205.7 1204.45 |
1207.55 | 1203.9 | 3280 |
| 1760 | -0.75 -0.06 % |
23-04-2024 10:15:00 Tuesday |
1206.2 1205.45 |
1207.6 | 1203.9 | 2807 |
| 1761 | -12.75 -1.05 % |
23-04-2024 09:15:00 Tuesday |
1219.75 1207 |
1219.75 | 1204 | 4448 |
| 1762 | 2.75 0.23 % |
22-04-2024 15:15:00 Monday |
1207.35 1210.1 |
1210.9 | 1206.15 | 3514 |
| 1763 | 3.55 0.29 % |
22-04-2024 14:15:00 Monday |
1205.55 1209.1 |
1209.9 | 1204.75 | 4179 |
| 1764 | -3.4 -0.28 % |
22-04-2024 13:15:00 Monday |
1208.9 1205.5 |
1209.7 | 1203.65 | 4044 |
| 1765 | 3.25 0.27 % |
22-04-2024 12:15:00 Monday |
1204.75 1208 |
1211.35 | 1204.1 | 4523 |
| 1766 | 0.05 0 % |
22-04-2024 11:15:00 Monday |
1204.2 1204.25 |
1208.35 | 1201.6 | 3961 |
| 1767 | -9.5 -0.78 % |
22-04-2024 10:15:00 Monday |
1213.7 1204.2 |
1213.7 | 1203.4 | 6914 |
| 1768 | 19.5 1.63 % |
22-04-2024 09:15:00 Monday |
1194.2 1213.7 |
1216.95 | 1194.2 | 21080 |
| 1769 | -3.25 -0.27 % |
19-04-2024 15:15:00 Friday |
1194.9 1191.65 |
1196.05 | 1191.5 | 7138 |
| 1770 | -5 -0.42 % |
19-04-2024 14:15:00 Friday |
1200.3 1195.3 |
1204.8 | 1191 | 94158 |
| 1771 | 11.15 0.94 % |
19-04-2024 13:15:00 Friday |
1188.85 1200 |
1204.95 | 1186.85 | 40194 |
| 1772 | 11.35 0.96 % |
19-04-2024 12:15:00 Friday |
1178.95 1190.3 |
1190.5 | 1177.8 | 8729 |
| 1773 | 3.9 0.33 % |
19-04-2024 11:15:00 Friday |
1175.05 1178.95 |
1180.15 | 1173.45 | 5303 |
| 1774 | 1 0.09 % |
19-04-2024 10:15:00 Friday |
1174.15 1175.15 |
1183.2 | 1172.9 | 9436 |
| 1775 | 8.05 0.69 % |
19-04-2024 09:15:00 Friday |
1164.95 1173 |
1179.85 | 1163.7 | 16462 |
| 1776 | 8.7 0.74 % |
18-04-2024 15:15:00 Thursday |
1177.3 1186 |
1188.8 | 1176.45 | 5683 |
| 1777 | -11.5 -0.97 % |
18-04-2024 14:15:00 Thursday |
1188.5 1177 |
1192 | 1176.05 | 13631 |
| 1778 | -5.5 -0.46 % |
18-04-2024 13:15:00 Thursday |
1193.5 1188 |
1194 | 1183.85 | 15899 |
| 1779 | -4.45 -0.37 % |
18-04-2024 12:15:00 Thursday |
1198 1193.55 |
1207.55 | 1192.5 | 8735 |
| 1780 | 0.85 0.07 % |
18-04-2024 11:15:00 Thursday |
1197.15 1198 |
1199.65 | 1192.1 | 5871 |
| 1781 | 9.3 0.78 % |
18-04-2024 10:15:00 Thursday |
1188 1197.3 |
1199.35 | 1186.9 | 11452 |
| 1782 | -15.25 -1.27 % |
18-04-2024 09:15:00 Thursday |
1203 1187.75 |
1203 | 1183.65 | 26748 |
| 1783 | 0.9 0.08 % |
16-04-2024 15:15:00 Tuesday |
1196.45 1197.35 |
1198 | 1195 | 4461 |
| 1784 | -3.9 -0.32 % |
16-04-2024 14:15:00 Tuesday |
1200.35 1196.45 |
1202.45 | 1190.8 | 22738 |
| 1785 | 6.05 0.51 % |
16-04-2024 13:15:00 Tuesday |
1195.65 1201.7 |
1204.95 | 1195.65 | 34797 |
| 1786 | -5.5 -0.46 % |
16-04-2024 12:15:00 Tuesday |
1202.3 1196.8 |
1202.3 | 1193 | 12777 |
| 1787 | -7.85 -0.65 % |
16-04-2024 11:15:00 Tuesday |
1210.2 1202.35 |
1210.6 | 1201.15 | 8445 |
| 1788 | 1.4 0.12 % |
16-04-2024 10:15:00 Tuesday |
1208.35 1209.75 |
1211.65 | 1207.45 | 4108 |
| 1789 | 2.9 0.24 % |
16-04-2024 09:15:00 Tuesday |
1206 1208.9 |
1213.5 | 1203.05 | 25860 |
| 1790 | 3.3 0.27 % |
15-04-2024 15:15:00 Monday |
1217.25 1220.55 |
1221.8 | 1216.95 | 3970 |
| 1791 | -2.15 -0.18 % |
15-04-2024 14:15:00 Monday |
1219.3 1217.15 |
1220.8 | 1210.85 | 10105 |
| 1792 | 1.2 0.1 % |
15-04-2024 13:15:00 Monday |
1218 1219.2 |
1223.1 | 1217.7 | 3967 |
| 1793 | -4.7 -0.38 % |
15-04-2024 12:15:00 Monday |
1222.65 1217.95 |
1222.65 | 1216.05 | 5004 |
| 1794 | 5.15 0.42 % |
15-04-2024 11:15:00 Monday |
1216.9 1222.05 |
1223.8 | 1215.45 | 7248 |
| 1795 | -9.6 -0.78 % |
15-04-2024 10:15:00 Monday |
1227 1217.4 |
1229.45 | 1215.8 | 12863 |
| 1796 | 6.95 0.57 % |
15-04-2024 09:15:00 Monday |
1220.05 1227 |
1239.95 | 1220.05 | 27703 |
| 1797 | -1.85 -0.15 % |
12-04-2024 15:15:00 Friday |
1241.85 1240 |
1244.2 | 1238 | 11335 |
| 1798 | -6.15 -0.49 % |
12-04-2024 14:15:00 Friday |
1247.9 1241.75 |
1250 | 1240.05 | 63252 |
| 1799 | -0.1 -0.01 % |
12-04-2024 13:15:00 Friday |
1247.7 1247.6 |
1254 | 1247.2 | 30291 |
| 1800 | -11.75 -0.93 % |
12-04-2024 12:15:00 Friday |
1259.2 1247.45 |
1259.2 | 1246 | 17326 |
| 1801 | 5 0.4 % |
12-04-2024 11:15:00 Friday |
1253.75 1258.75 |
1259.15 | 1253.2 | 4271 |
| 1802 | -0.05 0 % |
12-04-2024 10:15:00 Friday |
1254.5 1254.45 |
1256.5 | 1252.1 | 6305 |
| 1803 | -13.3 -1.05 % |
12-04-2024 09:15:00 Friday |
1267.6 1254.3 |
1269 | 1251.5 | 12193 |
| 1804 | 3.35 0.26 % |
10-04-2024 15:15:00 Wednesday |
1264.6 1267.95 |
1270 | 1263.8 | 1592 |
| 1805 | -5.15 -0.41 % |
10-04-2024 14:15:00 Wednesday |
1269.75 1264.6 |
1273.15 | 1264.35 | 5300 |
| 1806 | -1.2 -0.09 % |
10-04-2024 13:15:00 Wednesday |
1270.9 1269.7 |
1271.8 | 1269.55 | 1036 |
| 1807 | 1.55 0.12 % |
10-04-2024 12:15:00 Wednesday |
1268.7 1270.25 |
1273 | 1268.1 | 2579 |
| 1808 | -2.05 -0.16 % |
10-04-2024 11:15:00 Wednesday |
1270.7 1268.65 |
1271 | 1263.35 | 2070 |
| 1809 | 8.6 0.68 % |
10-04-2024 10:15:00 Wednesday |
1262.4 1271 |
1272.75 | 1261.8 | 8128 |
| 1810 | 8.35 0.67 % |
10-04-2024 09:15:00 Wednesday |
1253.65 1262 |
1262.4 | 1252.75 | 7226 |
| 1811 | 4.8 0.38 % |
09-04-2024 15:15:00 Tuesday |
1250.7 1255.5 |
1259 | 1250.05 | 3488 |
| 1812 | 1.45 0.12 % |
09-04-2024 14:15:00 Tuesday |
1248.8 1250.25 |
1251.7 | 1246.95 | 4482 |
| 1813 | 2.75 0.22 % |
09-04-2024 13:15:00 Tuesday |
1246.5 1249.25 |
1252.1 | 1245.25 | 3947 |
| 1814 | -9.65 -0.77 % |
09-04-2024 12:15:00 Tuesday |
1256.85 1247.2 |
1256.85 | 1242.75 | 13033 |
| 1815 | -10.4 -0.82 % |
09-04-2024 11:15:00 Tuesday |
1267.2 1256.8 |
1268.15 | 1256 | 21266 |
| 1816 | -0.35 -0.03 % |
09-04-2024 10:15:00 Tuesday |
1268 1267.65 |
1272.7 | 1266.8 | 6642 |
| 1817 | 4.4 0.35 % |
09-04-2024 09:15:00 Tuesday |
1263.6 1268 |
1280.8 | 1263.6 | 18431 |
| 1818 | -1 -0.08 % |
08-04-2024 15:15:00 Monday |
1266.3 1265.3 |
1267.05 | 1264.6 | 1075 |
| 1819 | 0.95 0.08 % |
08-04-2024 14:15:00 Monday |
1264 1264.95 |
1266.95 | 1263.4 | 2164 |
| 1820 | -1.45 -0.11 % |
08-04-2024 13:15:00 Monday |
1265.05 1263.6 |
1265.95 | 1256.55 | 4989 |
| 1821 | -5.65 -0.45 % |
08-04-2024 12:15:00 Monday |
1268.5 1262.85 |
1269.2 | 1262.8 | 17135 |
| 1822 | 2.1 0.17 % |
08-04-2024 11:15:00 Monday |
1265.1 1267.2 |
1270 | 1262.95 | 2306 |
| 1823 | -1 -0.08 % |
08-04-2024 10:15:00 Monday |
1266.3 1265.3 |
1267.6 | 1262 | 1697 |
| 1824 | -9 -0.71 % |
08-04-2024 09:15:00 Monday |
1274.95 1265.95 |
1274.95 | 1262 | 7167 |
| 1825 | 2 0.16 % |
05-04-2024 15:15:00 Friday |
1262.9 1264.9 |
1265.9 | 1261.8 | 5807 |
| 1826 | -1.35 -0.11 % |
05-04-2024 14:15:00 Friday |
1264.7 1263.35 |
1264.9 | 1260.05 | 46144 |
| 1827 | 1.25 0.1 % |
05-04-2024 13:15:00 Friday |
1263.5 1264.75 |
1266.4 | 1262.85 | 2374 |
| 1828 | -0.05 0 % |
05-04-2024 12:15:00 Friday |
1263.6 1263.55 |
1265 | 1260 | 18574 |
| 1829 | -2.65 -0.21 % |
05-04-2024 11:15:00 Friday |
1266 1263.35 |
1266 | 1261.2 | 3870 |
| 1830 | -3.55 -0.28 % |
05-04-2024 10:15:00 Friday |
1269.8 1266.25 |
1271.55 | 1265.05 | 2383 |
| 1831 | -9.6 -0.75 % |
05-04-2024 09:15:00 Friday |
1277.75 1268.15 |
1277.75 | 1261 | 12320 |
| 1832 | -4.35 -0.34 % |
04-04-2024 15:15:00 Thursday |
1282.15 1277.8 |
1282.65 | 1276.8 | 4498 |
| 1833 | 6.8 0.53 % |
04-04-2024 14:15:00 Thursday |
1274.55 1281.35 |
1288.95 | 1274.55 | 25252 |
| 1834 | 10.95 0.87 % |
04-04-2024 13:15:00 Thursday |
1263.45 1274.4 |
1276 | 1261.15 | 12382 |
| 1835 | 4.85 0.39 % |
04-04-2024 12:15:00 Thursday |
1258.15 1263 |
1263.5 | 1256 | 5100 |
| 1836 | 0.3 0.02 % |
04-04-2024 11:15:00 Thursday |
1256.85 1257.15 |
1261.7 | 1253.8 | 19858 |
| 1837 | 8.15 0.65 % |
04-04-2024 10:15:00 Thursday |
1248.5 1256.65 |
1257.2 | 1247 | 4629 |
| 1838 | -15.25 -1.21 % |
04-04-2024 09:15:00 Thursday |
1262.95 1247.7 |
1264.45 | 1247.7 | 11110 |
| 1839 | 1.95 0.16 % |
03-04-2024 15:15:00 Wednesday |
1256.3 1258.25 |
1259.35 | 1254.2 | 2121 |
| 1840 | 0.2 0.02 % |
03-04-2024 14:15:00 Wednesday |
1256.8 1257 |
1257.3 | 1250.4 | 12299 |
| 1841 | 2 0.16 % |
03-04-2024 13:15:00 Wednesday |
1255.5 1257.5 |
1257.9 | 1253.3 | 10258 |
| 1842 | 0.5 0.04 % |
03-04-2024 12:15:00 Wednesday |
1255 1255.5 |
1257 | 1253.2 | 20315 |
| 1843 | -3.15 -0.25 % |
03-04-2024 11:15:00 Wednesday |
1258.1 1254.95 |
1259.45 | 1253.5 | 4871 |
| 1844 | -1.45 -0.12 % |
03-04-2024 10:15:00 Wednesday |
1259.65 1258.2 |
1262.2 | 1254 | 6412 |
| 1845 | 16.8 1.35 % |
03-04-2024 09:15:00 Wednesday |
1242.8 1259.6 |
1262 | 1240.2 | 19714 |
| 1846 | 1 0.08 % |
02-04-2024 15:15:00 Tuesday |
1237 1238 |
1238.85 | 1235.2 | 3226 |
| 1847 | -2.7 -0.22 % |
02-04-2024 14:15:00 Tuesday |
1240 1237.3 |
1241.25 | 1235.5 | 7967 |
| 1848 | -3.25 -0.26 % |
02-04-2024 13:15:00 Tuesday |
1242.5 1239.25 |
1243.1 | 1239.2 | 4490 |
| 1849 | 1.9 0.15 % |
02-04-2024 12:15:00 Tuesday |
1240.35 1242.25 |
1243.85 | 1239.2 | 28789 |
| 1850 | -0.4 -0.03 % |
02-04-2024 11:15:00 Tuesday |
1240.15 1239.75 |
1242.55 | 1239 | 16085 |
| 1851 | -1.75 -0.14 % |
02-04-2024 10:15:00 Tuesday |
1241.9 1240.15 |
1243.85 | 1238.15 | 5713 |
| 1852 | -3.4 -0.27 % |
02-04-2024 09:15:00 Tuesday |
1245 1241.6 |
1245.95 | 1239.1 | 21502 |
| 1853 | 0.75 0.06 % |
01-04-2024 15:15:00 Monday |
1244.25 1245 |
1245.8 | 1243.5 | 4635 |
| 1854 | 2.4 0.19 % |
01-04-2024 14:15:00 Monday |
1242.5 1244.9 |
1248.1 | 1242 | 14814 |
| 1855 | -0.25 -0.02 % |
01-04-2024 13:15:00 Monday |
1243.05 1242.8 |
1246.45 | 1242.8 | 13379 |
| 1856 | -0.5 -0.04 % |
01-04-2024 12:15:00 Monday |
1243.5 1243 |
1247.45 | 1243 | 4172 |
| 1857 | -3.9 -0.31 % |
01-04-2024 11:15:00 Monday |
1247.4 1243.5 |
1248.4 | 1242.1 | 7875 |
| 1858 | -3.35 -0.27 % |
01-04-2024 10:15:00 Monday |
1250.95 1247.6 |
1252.8 | 1246.15 | 11745 |
| 1859 | 0.3 0.02 % |
01-04-2024 09:15:00 Monday |
1250.4 1250.7 |
1260.5 | 1248.75 | 15244 |
| 1860 | 0.2 0.02 % |
28-03-2024 15:15:00 Thursday |
1244.8 1245 |
1248.7 | 1242.5 | 4496 |
| 1861 | -13.55 -1.08 % |
28-03-2024 14:15:00 Thursday |
1258.1 1244.55 |
1262.5 | 1244.55 | 24330 |
| 1862 | -0.25 -0.02 % |
28-03-2024 13:15:00 Thursday |
1259.35 1259.1 |
1259.5 | 1254.9 | 26553 |
| 1863 | 4 0.32 % |
28-03-2024 12:15:00 Thursday |
1255.4 1259.4 |
1262.7 | 1255.3 | 4571 |
| 1864 | 0.35 0.03 % |
28-03-2024 11:15:00 Thursday |
1256.5 1256.85 |
1264.95 | 1255.9 | 6291 |
| 1865 | 7.65 0.61 % |
28-03-2024 10:15:00 Thursday |
1250.2 1257.85 |
1259.6 | 1247.1 | 6651 |
| 1866 | -4 -0.32 % |
28-03-2024 09:15:00 Thursday |
1254.2 1250.2 |
1264.3 | 1243.9 | 6988 |
| 1867 | -0.45 -0.04 % |
27-03-2024 15:15:00 Wednesday |
1253.45 1253 |
1258.95 | 1249.35 | 2612 |
| 1868 | 2.45 0.2 % |
27-03-2024 14:15:00 Wednesday |
1250.95 1253.4 |
1253.65 | 1247 | 2802 |
| 1869 | -3.1 -0.25 % |
27-03-2024 13:15:00 Wednesday |
1254 1250.9 |
1254 | 1249 | 1859 |
| 1870 | -0.3 -0.02 % |
27-03-2024 12:15:00 Wednesday |
1254.65 1254.35 |
1257.35 | 1253.95 | 24280 |
| 1871 | -1.75 -0.14 % |
27-03-2024 11:15:00 Wednesday |
1257.1 1255.35 |
1257.1 | 1251 | 4253 |
| 1872 | 0.95 0.08 % |
27-03-2024 10:15:00 Wednesday |
1256.65 1257.6 |
1263.45 | 1254 | 4750 |
| 1873 | -4 -0.32 % |
27-03-2024 09:15:00 Wednesday |
1259.95 1255.95 |
1262.3 | 1250.1 | 6186 |
| 1874 | -0.3 -0.02 % |
26-03-2024 15:15:00 Tuesday |
1254.3 1254 |
1254.95 | 1253 | 3252 |
| 1875 | -3.35 -0.27 % |
26-03-2024 14:15:00 Tuesday |
1256.55 1253.2 |
1258.05 | 1252.6 | 5778 |
| 1876 | -3.15 -0.25 % |
26-03-2024 13:15:00 Tuesday |
1259 1255.85 |
1259.5 | 1253 | 3483 |
| 1877 | 4.15 0.33 % |
26-03-2024 12:15:00 Tuesday |
1254.3 1258.45 |
1261.2 | 1253.35 | 4400 |
| 1878 | 2.3 0.18 % |
26-03-2024 11:15:00 Tuesday |
1251.6 1253.9 |
1256 | 1250.45 | 36017 |
| 1879 | -1.75 -0.14 % |
26-03-2024 10:15:00 Tuesday |
1253.55 1251.8 |
1258 | 1250.9 | 6168 |
| 1880 | -10.8 -0.85 % |
26-03-2024 09:15:00 Tuesday |
1264.7 1253.9 |
1271.45 | 1253 | 11752 |
| 1881 | 3.4 0.27 % |
22-03-2024 15:15:00 Friday |
1260.1 1263.5 |
1264.3 | 1255 | 5952 |
| 1882 | -16.2 -1.27 % |
22-03-2024 14:15:00 Friday |
1275.6 1259.4 |
1279.55 | 1258.45 | 71752 |
| 1883 | 8.95 0.71 % |
22-03-2024 13:15:00 Friday |
1266.65 1275.6 |
1277.5 | 1266.1 | 27644 |
| 1884 | -0.45 -0.04 % |
22-03-2024 12:15:00 Friday |
1266.9 1266.45 |
1271.6 | 1266.45 | 3040 |
| 1885 | 0.75 0.06 % |
22-03-2024 11:15:00 Friday |
1266.2 1266.95 |
1273.25 | 1266.2 | 2744 |
| 1886 | -2 -0.16 % |
22-03-2024 10:15:00 Friday |
1268.35 1266.35 |
1274.1 | 1263 | 5011 |
| 1887 | 10.8 0.86 % |
22-03-2024 09:15:00 Friday |
1260 1270.8 |
1271.95 | 1236.45 | 25666 |
| 1888 | -0.7 -0.05 % |
21-03-2024 15:15:00 Thursday |
1285.2 1284.5 |
1287 | 1281 | 3763 |
| 1889 | 5.05 0.39 % |
21-03-2024 14:15:00 Thursday |
1280.45 1285.5 |
1287.05 | 1276.7 | 17769 |
| 1890 | -0.1 -0.01 % |
21-03-2024 13:15:00 Thursday |
1279 1278.9 |
1281.55 | 1278.85 | 18859 |
| 1891 | -0.05 0 % |
21-03-2024 12:15:00 Thursday |
1279.75 1279.7 |
1283 | 1278.8 | 10158 |
| 1892 | -4.1 -0.32 % |
21-03-2024 11:15:00 Thursday |
1283.2 1279.1 |
1286 | 1275 | 5653 |
| 1893 | 4.85 0.38 % |
21-03-2024 10:15:00 Thursday |
1278 1282.85 |
1283 | 1276 | 3002 |
| 1894 | 12 0.95 % |
21-03-2024 09:15:00 Thursday |
1268.7 1280.7 |
1282.3 | 1268.7 | 3212 |
| 1895 | -5.05 -0.4 % |
20-03-2024 15:15:00 Wednesday |
1265.9 1260.85 |
1265.9 | 1260.85 | 2221 |
| 1896 | -0.25 -0.02 % |
20-03-2024 14:15:00 Wednesday |
1265.55 1265.3 |
1270.5 | 1264 | 14311 |
| 1897 | 1.75 0.14 % |
20-03-2024 13:15:00 Wednesday |
1263.2 1264.95 |
1266.4 | 1260.05 | 13455 |
| 1898 | 4.75 0.38 % |
20-03-2024 12:15:00 Wednesday |
1258.45 1263.2 |
1263.2 | 1257.8 | 9490 |
| 1899 | 4.85 0.39 % |
20-03-2024 11:15:00 Wednesday |
1253.6 1258.45 |
1260 | 1251 | 3909 |
| 1900 | 3.8 0.3 % |
20-03-2024 10:15:00 Wednesday |
1249.7 1253.5 |
1255.75 | 1246.95 | 6364 |
| 1901 | -0.35 -0.03 % |
20-03-2024 09:15:00 Wednesday |
1250.05 1249.7 |
1259.85 | 1247.75 | 8681 |
| 1902 | -4.2 -0.33 % |
19-03-2024 15:15:00 Tuesday |
1254.2 1250 |
1255.85 | 1248.35 | 10645 |
| 1903 | -1.65 -0.13 % |
19-03-2024 14:15:00 Tuesday |
1253.75 1252.1 |
1255.65 | 1250.5 | 69055 |
| 1904 | -7 -0.55 % |
19-03-2024 13:15:00 Tuesday |
1262 1255 |
1262.6 | 1255 | 2190 |
| 1905 | 8.15 0.65 % |
19-03-2024 12:15:00 Tuesday |
1254.85 1263 |
1263 | 1254.85 | 681 |
| 1906 | -3.65 -0.29 % |
19-03-2024 11:15:00 Tuesday |
1258.4 1254.75 |
1260.9 | 1252 | 1592 |
| 1907 | -3.3 -0.26 % |
19-03-2024 10:15:00 Tuesday |
1260.8 1257.5 |
1260.8 | 1253.9 | 10486 |
| 1908 | -11.7 -0.92 % |
19-03-2024 09:15:00 Tuesday |
1272.05 1260.35 |
1272.05 | 1256.75 | 4109 |
| 1909 | 0.2 0.02 % |
18-03-2024 15:15:00 Monday |
1273.6 1273.8 |
1274.65 | 1267.6 | 964 |
| 1910 | -4.1 -0.32 % |
18-03-2024 14:15:00 Monday |
1276.9 1272.8 |
1281.95 | 1272 | 2044 |
| 1911 | -4.6 -0.36 % |
18-03-2024 13:15:00 Monday |
1282.2 1277.6 |
1283.35 | 1277.6 | 923 |
| 1912 | 4.85 0.38 % |
18-03-2024 12:15:00 Monday |
1276.9 1281.75 |
1282.2 | 1276.9 | 941 |
| 1913 | 4.5 0.35 % |
18-03-2024 11:15:00 Monday |
1273.1 1277.6 |
1280.4 | 1273.1 | 1076 |
| 1914 | -4.4 -0.34 % |
18-03-2024 10:15:00 Monday |
1276.4 1272 |
1279.15 | 1272 | 1630 |
| 1915 | -6.25 -0.49 % |
18-03-2024 09:15:00 Monday |
1281.85 1275.6 |
1286 | 1275 | 5027 |
| 1916 | -5.45 -0.43 % |
15-03-2024 15:15:00 Friday |
1282.3 1276.85 |
1284.7 | 1276.35 | 4527 |
| 1917 | 9.65 0.76 % |
15-03-2024 14:15:00 Friday |
1272.55 1282.2 |
1283.75 | 1269.45 | 60634 |
| 1918 | -3.8 -0.3 % |
15-03-2024 13:15:00 Friday |
1276.3 1272.5 |
1278.75 | 1269 | 12216 |
| 1919 | -0.05 0 % |
15-03-2024 12:15:00 Friday |
1277 1276.95 |
1278.8 | 1268.05 | 3590 |
| 1920 | -2 -0.16 % |
15-03-2024 11:15:00 Friday |
1279 1277 |
1282.95 | 1274.15 | 4296 |
| 1921 | -3.75 -0.29 % |
15-03-2024 10:15:00 Friday |
1283.05 1279.3 |
1284.95 | 1276.25 | 5084 |
| 1922 | -8.15 -0.63 % |
15-03-2024 09:15:00 Friday |
1291.65 1283.5 |
1291.65 | 1278.3 | 14844 |
| 1923 | -6.45 -0.5 % |
14-03-2024 15:15:00 Thursday |
1294.9 1288.45 |
1297 | 1288.45 | 1476 |
| 1924 | 15.55 1.22 % |
14-03-2024 14:15:00 Thursday |
1278.55 1294.1 |
1296 | 1278.05 | 3660 |
| 1925 | 0.6 0.05 % |
14-03-2024 13:15:00 Thursday |
1278 1278.6 |
1278.9 | 1273.6 | 1186 |
| 1926 | -3.8 -0.3 % |
14-03-2024 12:15:00 Thursday |
1280.6 1276.8 |
1280.65 | 1276.5 | 1119 |
| 1927 | 6.5 0.51 % |
14-03-2024 11:15:00 Thursday |
1273.45 1279.95 |
1285.2 | 1273.45 | 2416 |
| 1928 | -2.55 -0.2 % |
14-03-2024 10:15:00 Thursday |
1274.8 1272.25 |
1275.7 | 1269.6 | 1161 |
| 1929 | 9.35 0.74 % |
14-03-2024 09:15:00 Thursday |
1265.05 1274.4 |
1277.3 | 1258.65 | 5366 |
| 1930 | -7.75 -0.61 % |
13-03-2024 15:15:00 Wednesday |
1277.8 1270.05 |
1279.25 | 1269 | 1701 |
| 1931 | 2.1 0.16 % |
13-03-2024 14:15:00 Wednesday |
1276 1278.1 |
1282.4 | 1266.85 | 5754 |
| 1932 | -1.7 -0.13 % |
13-03-2024 13:15:00 Wednesday |
1278.9 1277.2 |
1279.85 | 1272.6 | 49713 |
| 1933 | -0.3 -0.02 % |
13-03-2024 12:15:00 Wednesday |
1278.35 1278.05 |
1278.75 | 1270 | 50591 |
| 1934 | -6.6 -0.51 % |
13-03-2024 11:15:00 Wednesday |
1285.2 1278.6 |
1285.2 | 1276.8 | 42170 |
| 1935 | -0.3 -0.02 % |
13-03-2024 10:15:00 Wednesday |
1286 1285.7 |
1287.15 | 1282.7 | 1580 |
| 1936 | 3 0.23 % |
13-03-2024 09:15:00 Wednesday |
1282 1285 |
1298.9 | 1282 | 4945 |
| 1937 | -5.9 -0.46 % |
12-03-2024 15:15:00 Tuesday |
1292 1286.1 |
1294.95 | 1286.1 | 23891 |
| 1938 | 3 0.23 % |
12-03-2024 14:15:00 Tuesday |
1289 1292 |
1293 | 1287.85 | 67062 |
| 1939 | -1.35 -0.1 % |
12-03-2024 13:15:00 Tuesday |
1290.35 1289 |
1293.5 | 1289 | 4918 |
| 1940 | 4.15 0.32 % |
12-03-2024 12:15:00 Tuesday |
1287.2 1291.35 |
1291.85 | 1286.6 | 13658 |
| 1941 | 0.6 0.05 % |
12-03-2024 11:15:00 Tuesday |
1287.05 1287.65 |
1289.65 | 1278.75 | 4628 |
| 1942 | -8.95 -0.69 % |
12-03-2024 10:15:00 Tuesday |
1296 1287.05 |
1296.45 | 1278.05 | 12331 |
| 1943 | 3.6 0.28 % |
12-03-2024 09:15:00 Tuesday |
1292.1 1295.7 |
1307.75 | 1292 | 20653 |