| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-04-2025 13:15:00 |
3229.7 3229.35 |
3236 3223.3 |
144.15 (4.46%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 16 0.47 % |
27-06-2024 11:15:00 |
3369.75 3385.75 |
3385.75 3367.2 |
| -9.6 -0.28 % |
27-06-2024 12:15:00 |
3385.75 3376.15 |
3392.2 3373.7 |
| -8.9 -0.26 % |
27-06-2024 13:15:00 |
3374.6 3365.7 |
3377.2 3362.1 |
| 12.5 0.37 % |
27-06-2024 14:15:00 |
3369.5 3382 |
3384.95 3360.8 |
| 1 0.03 % |
27-06-2024 15:15:00 |
3382 3383 |
3384.25 3375 |
| 8.4 0.25 % |
28-06-2024 09:15:00 |
3388 3396.4 |
3401.7 3368.6 |
| 14.1 0.42 % |
28-06-2024 10:15:00 |
3396.4 3410.5 |
3419.95 3391.25 |
| -3 -0.09 % |
28-06-2024 11:15:00 |
3411 3408 |
3417.05 3402.05 |
| -2.6 -0.08 % |
28-06-2024 12:15:00 |
3405 3402.4 |
3406.7 3390.05 |
| 3.7 0.11 % |
28-06-2024 13:15:00 |
3403.75 3407.45 |
3411.6 3396.75 |
| -7.8 -0.23 % |
28-06-2024 14:15:00 |
3409.6 3401.8 |
3411.75 3394.55 |
| -0.25 -0.01 % |
28-06-2024 15:15:00 |
3401.5 3401.25 |
3408.95 3399.2 |
| 15 0.44 % |
01-07-2024 09:15:00 |
3395 3410 |
3418.85 3381 |
| 7.1 0.21 % |
01-07-2024 10:15:00 |
3410 3417.1 |
3422.35 3405 |
| -6.5 -0.19 % |
01-07-2024 11:15:00 |
3417.2 3410.7 |
3419.25 3402.3 |
| 5 0.15 % |
01-07-2024 12:15:00 |
3411 3416 |
3416.9 3404.45 |
| 8.6 0.25 % |
01-07-2024 13:15:00 |
3416 3424.6 |
3425.5 3406.95 |
| 7.6 0.22 % |
01-07-2024 14:15:00 |
3424.4 3432 |
3432 3420.05 |
| -1 -0.03 % |
01-07-2024 15:15:00 |
3432 3431 |
3435.3 3430.3 |
| -33.1 -0.96 % |
02-07-2024 09:15:00 |
3445 3411.9 |
3450 3408 |
| 2.95 0.09 % |
02-07-2024 10:15:00 |
3409.05 3412 |
3424.9 3409 |
| -15.5 -0.45 % |
02-07-2024 11:15:00 |
3412 3396.5 |
3417.35 3395.2 |
| -1.2 -0.04 % |
02-07-2024 12:15:00 |
3395.2 3394 |
3402.95 3385.85 |
| 0.35 0.01 % |
02-07-2024 13:15:00 |
3394 3394.35 |
3404.25 3390 |
| 3.55 0.1 % |
02-07-2024 14:15:00 |
3396.45 3400 |
3405.5 3396.45 |
| 0.05 0 % |
02-07-2024 15:15:00 |
3399.95 3400 |
3401 3398 |
| -20.65 -0.6 % |
03-07-2024 09:15:00 |
3420 3399.35 |
3420 3385.85 |
| -2.75 -0.08 % |
03-07-2024 10:15:00 |
3399.35 3396.6 |
3406.8 3392.6 |
| -9.3 -0.27 % |
03-07-2024 11:15:00 |
3398.3 3389 |
3398.35 3388 |
| -2 -0.06 % |
03-07-2024 12:15:00 |
3389 3387 |
3395 3383 |
| -24.95 -0.74 % |
03-07-2024 13:15:00 |
3387 3362.05 |
3390.6 3347.3 |
| 0.5 0.01 % |
03-07-2024 14:15:00 |
3360.05 3360.55 |
3362.2 3344 |
| 2.6 0.08 % |
03-07-2024 15:15:00 |
3360.95 3363.55 |
3367 3358.9 |
| -21.8 -0.65 % |
04-07-2024 09:15:00 |
3366 3344.2 |
3370 3331 |
| -2 -0.06 % |
04-07-2024 10:15:00 |
3346 3344 |
3347.3 3336 |
| 0.6 0.02 % |
04-07-2024 11:15:00 |
3344 3344.6 |
3350 3340.05 |
| -6.4 -0.19 % |
04-07-2024 12:15:00 |
3345.1 3338.7 |
3346.95 3337.35 |
| 0.55 0.02 % |
04-07-2024 13:15:00 |
3338.7 3339.25 |
3344.75 3337 |
| -1.7 -0.05 % |
04-07-2024 14:15:00 |
3339 3337.3 |
3343.9 3335 |
| 2.65 0.08 % |
04-07-2024 15:15:00 |
3336.65 3339.3 |
3340 3334.55 |
| -51.35 -1.54 % |
05-07-2024 09:15:00 |
3335.7 3284.35 |
3335.7 3272.5 |
| -21.5 -0.65 % |
05-07-2024 10:15:00 |
3284 3262.5 |
3287.1 3261.5 |
| 8.1 0.25 % |
05-07-2024 11:15:00 |
3264.45 3272.55 |
3277.4 3262 |
| -6.25 -0.19 % |
05-07-2024 12:15:00 |
3271.8 3265.55 |
3272.95 3265 |
| -2.25 -0.07 % |
05-07-2024 13:15:00 |
3266.75 3264.5 |
3272.85 3263.55 |
| 7.2 0.22 % |
05-07-2024 14:15:00 |
3264.5 3271.7 |
3272 3257 |
| 3.35 0.1 % |
05-07-2024 15:15:00 |
3271 3274.35 |
3274.35 3265.3 |
| -95.05 -2.94 % |
08-07-2024 09:15:00 |
3228 3132.95 |
3228 3130 |
| 8.55 0.27 % |
08-07-2024 10:15:00 |
3132.9 3141.45 |
3150.65 3128 |
| 6.3 0.2 % |
08-07-2024 11:15:00 |
3138.7 3145 |
3145 3135.45 |
| -2.9 -0.09 % |
08-07-2024 12:15:00 |
3144.9 3142 |
3149.9 3137.1 |
| 1.85 0.06 % |
08-07-2024 13:15:00 |
3142 3143.85 |
3148 3140 |
| 11.3 0.36 % |
08-07-2024 14:15:00 |
3143.85 3155.15 |
3156.8 3143 |
| 5.9 0.19 % |
08-07-2024 15:15:00 |
3155.1 3161 |
3162.95 3153.65 |
| 14.7 0.46 % |
09-07-2024 09:15:00 |
3174.95 3189.65 |
3213.8 3164 |
| 3.35 0.1 % |
09-07-2024 10:15:00 |
3192 3195.35 |
3202 3189 |
| -0.7 -0.02 % |
09-07-2024 11:15:00 |
3195.35 3194.65 |
3196.45 3185.6 |
| 9.95 0.31 % |
09-07-2024 12:15:00 |
3194 3203.95 |
3210.6 3189.9 |
| 1.75 0.05 % |
09-07-2024 13:15:00 |
3203.25 3205 |
3209.2 3200.5 |
| 11.15 0.35 % |
09-07-2024 14:15:00 |
3205.85 3217 |
3221.5 3203.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -167 | Min | 2949.95 2981.05 |
2989.55 | 2947.55 | -1701 | |
| 236.85 | Max | 3852.95 3851 |
3866.15 | 3830.85 | 155560 | |
| -0.34 | Avergae | 3399.4 3399.06 |
3411.44 | 3386.19 | 7828.8 | |
| 1 | 15 0.44 % |
29-04-2025 15:15:00 Tuesday |
3378.65 3393.65 |
3393.65 | 3375.85 | 5814 |
| 2 | 2.45 0.07 % |
29-04-2025 14:15:00 Tuesday |
3377.5 3379.95 |
3390 | 3371.55 | 3745 |
| 3 | -1.7 -0.05 % |
29-04-2025 13:15:00 Tuesday |
3378.85 3377.15 |
3382.25 | 3370.9 | 1227 |
| 4 | 1.85 0.05 % |
29-04-2025 12:15:00 Tuesday |
3374.8 3376.65 |
3384 | 3374.8 | 2107 |
| 5 | 1.2 0.04 % |
29-04-2025 11:15:00 Tuesday |
3373.7 3374.9 |
3375.5 | 3365 | 2305 |
| 6 | -7.9 -0.23 % |
29-04-2025 10:15:00 Tuesday |
3378.9 3371 |
3378.9 | 3371 | 314 |
| 7 | 8.1 0.24 % |
29-04-2025 09:15:00 Tuesday |
3370.8 3378.9 |
3397 | 3369.9 | 6135 |
| 8 | 2.15 0.06 % |
28-04-2025 15:15:00 Monday |
3368.05 3370.2 |
3370.9 | 3366.55 | 132 |
| 9 | -6 -0.18 % |
28-04-2025 14:15:00 Monday |
3374.6 3368.6 |
3374.6 | 3368.6 | 31 |
| 10 | -0.4 -0.01 % |
28-04-2025 13:15:00 Monday |
3371.6 3371.2 |
3375.4 | 3371.2 | 92 |
| 11 | 1.55 0.05 % |
28-04-2025 12:15:00 Monday |
3375 3376.55 |
3376.9 | 3375 | 18 |
| 12 | -3.05 -0.09 % |
28-04-2025 11:15:00 Monday |
3389.3 3386.25 |
3389.3 | 3385.3 | 64 |
| 13 | 0 0 % |
28-04-2025 10:15:00 Monday |
3380 3380 |
3380 | 3380 | 6 |
| 14 | 44.45 1.33 % |
28-04-2025 09:15:00 Monday |
3340.95 3385.4 |
3388.9 | 3340.95 | 4372 |
| 15 | -16.05 -0.48 % |
25-04-2025 15:15:00 Friday |
3368.55 3352.5 |
3369 | 3343.2 | 2202 |
| 16 | 1.4 0.04 % |
25-04-2025 14:15:00 Friday |
3367.6 3369 |
3373.4 | 3357 | 4378 |
| 17 | 14.4 0.43 % |
25-04-2025 13:15:00 Friday |
3353 3367.4 |
3377.45 | 3342.6 | 2980 |
| 18 | 18.55 0.56 % |
25-04-2025 12:15:00 Friday |
3333 3351.55 |
3354.65 | 3329.7 | 2577 |
| 19 | -1.6 -0.05 % |
25-04-2025 11:15:00 Friday |
3334.6 3333 |
3339.65 | 3314.75 | 6486 |
| 20 | -33.1 -0.98 % |
25-04-2025 10:15:00 Friday |
3365.6 3332.5 |
3368.1 | 3327.1 | 6436 |
| 21 | -18.4 -0.54 % |
25-04-2025 09:15:00 Friday |
3384.35 3365.95 |
3418 | 3352.35 | 19068 |
| 22 | 3.05 0.09 % |
24-04-2025 15:15:00 Thursday |
3386 3389.05 |
3394.4 | 3379.6 | 1201 |
| 23 | 12.95 0.38 % |
24-04-2025 14:15:00 Thursday |
3374.95 3387.9 |
3389.95 | 3370 | 2146 |
| 24 | 12 0.36 % |
24-04-2025 13:15:00 Thursday |
3369 3381 |
3381 | 3369 | 4364 |
| 25 | -0.7 -0.02 % |
24-04-2025 12:15:00 Thursday |
3369.7 3369 |
3369.7 | 3359.85 | 352 |
| 26 | -1.6 -0.05 % |
24-04-2025 11:15:00 Thursday |
3370.8 3369.2 |
3371.55 | 3360 | 864 |
| 27 | -4.2 -0.12 % |
24-04-2025 10:15:00 Thursday |
3371.45 3367.25 |
3378 | 3366.4 | 3216 |
| 28 | 10.05 0.3 % |
24-04-2025 09:15:00 Thursday |
3360.95 3371 |
3384 | 3345 | 4073 |
| 29 | -6.2 -0.18 % |
23-04-2025 15:15:00 Wednesday |
3356 3349.8 |
3362.7 | 3349.8 | 840 |
| 30 | 8.45 0.25 % |
23-04-2025 14:15:00 Wednesday |
3347.95 3356.4 |
3361 | 3340.55 | 2307 |
| 31 | -5.75 -0.17 % |
23-04-2025 13:15:00 Wednesday |
3351.75 3346 |
3351.75 | 3337.35 | 2532 |
| 32 | 19.85 0.6 % |
23-04-2025 12:15:00 Wednesday |
3332.15 3352 |
3355 | 3332.15 | 2606 |
| 33 | 5.7 0.17 % |
23-04-2025 11:15:00 Wednesday |
3327.9 3333.6 |
3340 | 3327.9 | 677 |
| 34 | -11.35 -0.34 % |
23-04-2025 10:15:00 Wednesday |
3340 3328.65 |
3349.4 | 3315.55 | 2279 |
| 35 | -26.5 -0.79 % |
23-04-2025 09:15:00 Wednesday |
3364.95 3338.45 |
3373.5 | 3338.45 | 3116 |
| 36 | 5.95 0.18 % |
22-04-2025 15:15:00 Tuesday |
3333.05 3339 |
3339.65 | 3333.05 | 980 |
| 37 | -4.45 -0.13 % |
22-04-2025 14:15:00 Tuesday |
3352.95 3348.5 |
3354 | 3348.5 | 861 |
| 38 | 21.6 0.65 % |
22-04-2025 13:15:00 Tuesday |
3332.4 3354 |
3354.65 | 3332.1 | 3402 |
| 39 | -0.35 -0.01 % |
22-04-2025 12:15:00 Tuesday |
3334.45 3334.1 |
3340.3 | 3330 | 2819 |
| 40 | 2.55 0.08 % |
22-04-2025 11:15:00 Tuesday |
3333.5 3336.05 |
3336.05 | 3328 | 2617 |
| 41 | 4.35 0.13 % |
22-04-2025 10:15:00 Tuesday |
3325 3329.35 |
3345 | 3322.5 | 6033 |
| 42 | -9.2 -0.28 % |
22-04-2025 09:15:00 Tuesday |
3337 3327.8 |
3357.85 | 3323.15 | 10490 |
| 43 | 1.5 0.04 % |
21-04-2025 15:15:00 Monday |
3335.95 3337.45 |
3338.15 | 3334.1 | 940 |
| 44 | -1.75 -0.05 % |
21-04-2025 14:15:00 Monday |
3345.4 3343.65 |
3345.4 | 3343.65 | 42 |
| 45 | -0.4 -0.01 % |
21-04-2025 13:15:00 Monday |
3343.95 3343.55 |
3351 | 3333.9 | 1634 |
| 46 | 5.1 0.15 % |
21-04-2025 12:15:00 Monday |
3335.15 3340.25 |
3345.5 | 3335 | 1704 |
| 47 | -1.9 -0.06 % |
21-04-2025 11:15:00 Monday |
3338.9 3337 |
3343 | 3316.55 | 1509 |
| 48 | 19.1 0.58 % |
21-04-2025 10:15:00 Monday |
3318.4 3337.5 |
3337.5 | 3316.4 | 1766 |
| 49 | -4.55 -0.14 % |
21-04-2025 09:15:00 Monday |
3322.95 3318.4 |
3325.9 | 3291 | 2702 |
| 50 | -4.9 -0.15 % |
17-04-2025 15:15:00 Thursday |
3329.3 3324.4 |
3331.55 | 3320.3 | 1223 |
| 51 | 15.05 0.45 % |
17-04-2025 14:15:00 Thursday |
3317.8 3332.85 |
3333 | 3317.25 | 3643 |
| 52 | 27.65 0.84 % |
17-04-2025 13:15:00 Thursday |
3294.45 3322.1 |
3323.75 | 3279.65 | 4188 |
| 53 | 2.05 0.06 % |
17-04-2025 12:15:00 Thursday |
3292.55 3294.6 |
3305 | 3286.45 | 1337 |
| 54 | 23.95 0.73 % |
17-04-2025 11:15:00 Thursday |
3271.95 3295.9 |
3301 | 3269.2 | 5420 |
| 55 | 5.85 0.18 % |
17-04-2025 10:15:00 Thursday |
3255.15 3261 |
3276.1 | 3252 | 908 |
| 56 | 1.35 0.04 % |
17-04-2025 09:15:00 Thursday |
3258.7 3260.05 |
3268.25 | 3213 | 3705 |
| 57 | -7.9 -0.24 % |
16-04-2025 15:15:00 Wednesday |
3275 3267.1 |
3279.55 | 3257 | 872 |
| 58 | -5.2 -0.16 % |
16-04-2025 14:15:00 Wednesday |
3279.5 3274.3 |
3282 | 3264.9 | 615 |
| 59 | 17.65 0.54 % |
16-04-2025 13:15:00 Wednesday |
3263.35 3281 |
3282 | 3258.4 | 762 |
| 60 | 6.15 0.19 % |
16-04-2025 12:15:00 Wednesday |
3257.2 3263.35 |
3273.9 | 3257.2 | 1414 |
| 61 | 1.1 0.03 % |
16-04-2025 11:15:00 Wednesday |
3257.9 3259 |
3262.05 | 3255.5 | 438 |
| 62 | -8.4 -0.26 % |
16-04-2025 10:15:00 Wednesday |
3264.3 3255.9 |
3264.65 | 3245.5 | 1766 |
| 63 | -9.9 -0.3 % |
16-04-2025 09:15:00 Wednesday |
3272.3 3262.4 |
3282.9 | 3253.75 | 1840 |
| 64 | -3.9 -0.12 % |
15-04-2025 15:15:00 Tuesday |
3276.2 3272.3 |
3277.4 | 3270.1 | 5370 |
| 65 | 0.35 0.01 % |
15-04-2025 14:15:00 Tuesday |
3275.2 3275.55 |
3277 | 3265 | 1495 |
| 66 | -1.2 -0.04 % |
15-04-2025 13:15:00 Tuesday |
3275.9 3274.7 |
3277.75 | 3264.6 | 855 |
| 67 | -1.1 -0.03 % |
15-04-2025 12:15:00 Tuesday |
3277 3275.9 |
3282.5 | 3273 | 2035 |
| 68 | 17.1 0.52 % |
15-04-2025 11:15:00 Tuesday |
3259.05 3276.15 |
3278.85 | 3259.05 | 2763 |
| 69 | -9.15 -0.28 % |
15-04-2025 10:15:00 Tuesday |
3269.15 3260 |
3284 | 3260 | 8356 |
| 70 | 23.35 0.72 % |
15-04-2025 09:15:00 Tuesday |
3245.1 3268.45 |
3276.9 | 3245.1 | 7217 |
| 71 | -0.6 -0.02 % |
11-04-2025 15:15:00 Friday |
3236 3235.4 |
3237 | 3232 | 3971 |
| 72 | 7.35 0.23 % |
11-04-2025 14:15:00 Friday |
3228.65 3236 |
3237 | 3225.15 | 4781 |
| 73 | -0.35 -0.01 % |
11-04-2025 13:15:00 Friday |
3229.7 3229.35 |
3236 | 3223.3 | 4002 |
| 74 | 2.55 0.08 % |
11-04-2025 12:15:00 Friday |
3227.1 3229.65 |
3234.6 | 3221.1 | 4353 |
| 75 | 9.8 0.3 % |
11-04-2025 11:15:00 Friday |
3217.2 3227 |
3229.5 | 3208.9 | 3117 |
| 76 | -8.1 -0.25 % |
11-04-2025 10:15:00 Friday |
3226 3217.9 |
3242 | 3203 | 9837 |
| 77 | 6 0.19 % |
11-04-2025 09:15:00 Friday |
3220 3226 |
3234.9 | 3202 | 23326 |
| 78 | 1 0.03 % |
09-04-2025 15:15:00 Wednesday |
3177 3178 |
3179 | 3172.75 | 2840 |
| 79 | -4.8 -0.15 % |
09-04-2025 14:15:00 Wednesday |
3181.8 3177 |
3185 | 3168 | 4499 |
| 80 | 7 0.22 % |
09-04-2025 13:15:00 Wednesday |
3176 3183 |
3183.75 | 3165.4 | 3998 |
| 81 | -2.5 -0.08 % |
09-04-2025 12:15:00 Wednesday |
3177.5 3175 |
3188 | 3173.85 | 7816 |
| 82 | 43.3 1.38 % |
09-04-2025 11:15:00 Wednesday |
3133.7 3177 |
3177 | 3133.2 | 8561 |
| 83 | 13.7 0.44 % |
09-04-2025 10:15:00 Wednesday |
3120 3133.7 |
3142.85 | 3117.35 | 3582 |
| 84 | -18.55 -0.59 % |
09-04-2025 09:15:00 Wednesday |
3135 3116.45 |
3135.05 | 3089.7 | 6890 |
| 85 | 1.25 0.04 % |
08-04-2025 15:15:00 Tuesday |
3120.65 3121.9 |
3126.8 | 3116.55 | 3733 |
| 86 | -20.8 -0.66 % |
08-04-2025 14:15:00 Tuesday |
3140.8 3120 |
3146.9 | 3120 | 9723 |
| 87 | -4.25 -0.14 % |
08-04-2025 13:15:00 Tuesday |
3146 3141.75 |
3155 | 3119 | 13075 |
| 88 | -4.05 -0.13 % |
08-04-2025 12:15:00 Tuesday |
3150.4 3146.35 |
3162 | 3142.25 | 12013 |
| 89 | 14.8 0.47 % |
08-04-2025 11:15:00 Tuesday |
3134.35 3149.15 |
3153.75 | 3113.35 | 23268 |
| 90 | -0.65 -0.02 % |
08-04-2025 10:15:00 Tuesday |
3132.85 3132.2 |
3144.9 | 3102.1 | 12936 |
| 91 | -16.7 -0.53 % |
08-04-2025 09:15:00 Tuesday |
3149.7 3133 |
3222 | 3131.65 | 53476 |
| 92 | 20.45 0.68 % |
07-04-2025 15:15:00 Monday |
3021.55 3042 |
3046 | 3016.9 | 964 |
| 93 | 20.2 0.67 % |
07-04-2025 14:15:00 Monday |
3001.15 3021.35 |
3029.3 | 2993.5 | 2627 |
| 94 | 13.15 0.44 % |
07-04-2025 13:15:00 Monday |
2987.45 3000.6 |
3016.2 | 2975.9 | 1772 |
| 95 | -15.9 -0.53 % |
07-04-2025 12:15:00 Monday |
3003.15 2987.25 |
3008.7 | 2975 | 2702 |
| 96 | -8.5 -0.28 % |
07-04-2025 11:15:00 Monday |
3013 3004.5 |
3019.95 | 2995 | 5044 |
| 97 | 29.5 0.99 % |
07-04-2025 10:15:00 Monday |
2984.65 3014.15 |
3019.3 | 2970.75 | 4240 |
| 98 | 31.1 1.05 % |
07-04-2025 09:15:00 Monday |
2949.95 2981.05 |
3013.15 | 2947.55 | 12683 |
| 99 | 6.25 0.2 % |
04-04-2025 15:15:00 Friday |
3075 3081.25 |
3081.25 | 3071.2 | 841 |
| 100 | 22.7 0.74 % |
04-04-2025 14:15:00 Friday |
3056.05 3078.75 |
3083.2 | 3050 | 6223 |
| 101 | -4.95 -0.16 % |
04-04-2025 13:15:00 Friday |
3061 3056.05 |
3073.8 | 3056.05 | 2246 |
| 102 | -21.8 -0.71 % |
04-04-2025 12:15:00 Friday |
3086 3064.2 |
3088 | 3063.7 | 1760 |
| 103 | -10.35 -0.33 % |
04-04-2025 11:15:00 Friday |
3096.75 3086.4 |
3105 | 3080 | 923 |
| 104 | 9.95 0.32 % |
04-04-2025 10:15:00 Friday |
3089.35 3099.3 |
3104.05 | 3084.2 | 998 |
| 105 | -26.15 -0.84 % |
04-04-2025 09:15:00 Friday |
3115 3088.85 |
3115 | 3087 | 4975 |
| 106 | -0.05 0 % |
03-04-2025 15:15:00 Thursday |
3126.4 3126.35 |
3129.85 | 3122.3 | 3417 |
| 107 | -1 -0.03 % |
03-04-2025 14:15:00 Thursday |
3127.2 3126.2 |
3134 | 3126.05 | 4579 |
| 108 | -6.85 -0.22 % |
03-04-2025 13:15:00 Thursday |
3133.6 3126.75 |
3135.15 | 3126.15 | 1552 |
| 109 | -2.55 -0.08 % |
03-04-2025 12:15:00 Thursday |
3137.8 3135.25 |
3137.8 | 3128 | 2936 |
| 110 | 7.8 0.25 % |
03-04-2025 11:15:00 Thursday |
3131 3138.8 |
3140 | 3128.15 | 2841 |
| 111 | -12.95 -0.41 % |
03-04-2025 10:15:00 Thursday |
3144.7 3131.75 |
3150.95 | 3126.7 | 7989 |
| 112 | 89.3 2.92 % |
03-04-2025 09:15:00 Thursday |
3055.4 3144.7 |
3150.5 | 3055.4 | 27909 |
| 113 | -3.2 -0.1 % |
02-04-2025 15:15:00 Wednesday |
3101 3097.8 |
3103.9 | 3090.7 | 2095 |
| 114 | 1.55 0.05 % |
02-04-2025 14:15:00 Wednesday |
3099.55 3101.1 |
3103.5 | 3090.2 | 5770 |
| 115 | 19.45 0.63 % |
02-04-2025 13:15:00 Wednesday |
3083.85 3103.3 |
3104.35 | 3083.85 | 5364 |
| 116 | 38.8 1.27 % |
02-04-2025 12:15:00 Wednesday |
3045.05 3083.85 |
3087.2 | 3042.25 | 6234 |
| 117 | 13.55 0.45 % |
02-04-2025 11:15:00 Wednesday |
3028.55 3042.1 |
3055 | 3025.5 | 3207 |
| 118 | 37.9 1.27 % |
02-04-2025 10:15:00 Wednesday |
2992.6 3030.5 |
3031.45 | 2988 | 3669 |
| 119 | 3.55 0.12 % |
02-04-2025 09:15:00 Wednesday |
2990.2 2993.75 |
3014.65 | 2972 | 6510 |
| 120 | -0.5 -0.02 % |
01-04-2025 15:15:00 Tuesday |
2988 2987.5 |
2989.55 | 2980.8 | 9583 |
| 121 | -5.65 -0.19 % |
01-04-2025 14:15:00 Tuesday |
2993 2987.35 |
2997 | 2985.65 | 13257 |
| 122 | 3.2 0.11 % |
01-04-2025 13:15:00 Tuesday |
2991 2994.2 |
2998.65 | 2988 | 8875 |
| 123 | -1.9 -0.06 % |
01-04-2025 12:15:00 Tuesday |
2993.8 2991.9 |
2997.3 | 2985.65 | 8221 |
| 124 | -20.55 -0.68 % |
01-04-2025 11:15:00 Tuesday |
3014.35 2993.8 |
3026.85 | 2990.5 | 12018 |
| 125 | -48.15 -1.57 % |
01-04-2025 10:15:00 Tuesday |
3061.15 3013 |
3062.1 | 3006.65 | 12305 |
| 126 | -4.05 -0.13 % |
01-04-2025 09:15:00 Tuesday |
3063.8 3059.75 |
3076.65 | 3025.25 | 11746 |
| 127 | -5.8 -0.19 % |
28-03-2025 15:15:00 Friday |
3069.7 3063.9 |
3069.7 | 3055.45 | 2593 |
| 128 | 11 0.36 % |
28-03-2025 14:15:00 Friday |
3059 3070 |
3078.3 | 3058.65 | 4907 |
| 129 | -7.5 -0.24 % |
28-03-2025 13:15:00 Friday |
3067.15 3059.65 |
3072.3 | 3053.4 | 3807 |
| 130 | -28.95 -0.94 % |
28-03-2025 12:15:00 Friday |
3095.3 3066.35 |
3095.3 | 3065 | 2319 |
| 131 | 0.35 0.01 % |
28-03-2025 11:15:00 Friday |
3093.25 3093.6 |
3099.15 | 3090 | 731 |
| 132 | -6 -0.19 % |
28-03-2025 10:15:00 Friday |
3098.35 3092.35 |
3111.7 | 3092.35 | 3290 |
| 133 | -2.5 -0.08 % |
28-03-2025 09:15:00 Friday |
3097.95 3095.45 |
3108 | 3083 | 4067 |
| 134 | -17.55 -0.57 % |
27-03-2025 15:15:00 Thursday |
3090.55 3073 |
3095.55 | 3073 | 2373 |
| 135 | 14.4 0.47 % |
27-03-2025 14:15:00 Thursday |
3075.4 3089.8 |
3098 | 3064 | 5267 |
| 136 | 3 0.1 % |
27-03-2025 13:15:00 Thursday |
3072.45 3075.45 |
3076 | 3064.8 | 2664 |
| 137 | -6.7 -0.22 % |
27-03-2025 12:15:00 Thursday |
3079.15 3072.45 |
3079.35 | 3066.2 | 1919 |
| 138 | -2.3 -0.07 % |
27-03-2025 11:15:00 Thursday |
3078 3075.7 |
3083.5 | 3071.4 | 1494 |
| 139 | -4.1 -0.13 % |
27-03-2025 10:15:00 Thursday |
3083.95 3079.85 |
3084.9 | 3075.3 | 1297 |
| 140 | 10.25 0.33 % |
27-03-2025 09:15:00 Thursday |
3072.3 3082.55 |
3087.65 | 3044.1 | 6926 |
| 141 | -4.5 -0.15 % |
26-03-2025 15:15:00 Wednesday |
3064.5 3060 |
3067.25 | 3055.05 | 2437 |
| 142 | 6.95 0.23 % |
26-03-2025 14:15:00 Wednesday |
3057.75 3064.7 |
3069.65 | 3045.35 | 5740 |
| 143 | -12.1 -0.39 % |
26-03-2025 13:15:00 Wednesday |
3066.75 3054.65 |
3068.85 | 3050 | 4916 |
| 144 | -0.55 -0.02 % |
26-03-2025 12:15:00 Wednesday |
3068.45 3067.9 |
3077.95 | 3064 | 4878 |
| 145 | 3.1 0.1 % |
26-03-2025 11:15:00 Wednesday |
3064 3067.1 |
3069 | 3058.05 | 4529 |
| 146 | -8.45 -0.28 % |
26-03-2025 10:15:00 Wednesday |
3071 3062.55 |
3074.45 | 3051.85 | 3897 |
| 147 | 1.75 0.06 % |
26-03-2025 09:15:00 Wednesday |
3069 3070.75 |
3072.45 | 3034.15 | 10276 |
| 148 | -5.7 -0.19 % |
25-03-2025 15:15:00 Tuesday |
3055 3049.3 |
3056.25 | 3046 | 2129 |
| 149 | -3.8 -0.12 % |
25-03-2025 14:15:00 Tuesday |
3058.8 3055 |
3060.95 | 3050 | 8347 |
| 150 | -0.2 -0.01 % |
25-03-2025 13:15:00 Tuesday |
3059.7 3059.5 |
3061.2 | 3051.55 | 3729 |
| 151 | -11.25 -0.37 % |
25-03-2025 12:15:00 Tuesday |
3070.95 3059.7 |
3071.5 | 3058 | 2299 |
| 152 | 6.3 0.21 % |
25-03-2025 11:15:00 Tuesday |
3065.3 3071.6 |
3075 | 3057.5 | 2322 |
| 153 | -5 -0.16 % |
25-03-2025 10:15:00 Tuesday |
3068 3063 |
3079.45 | 3057 | 6243 |
| 154 | -28.95 -0.93 % |
25-03-2025 09:15:00 Tuesday |
3096.95 3068 |
3101.3 | 3068 | 13134 |
| 155 | -3.7 -0.12 % |
24-03-2025 15:15:00 Monday |
3081 3077.3 |
3082.05 | 3075 | 6154 |
| 156 | -1.5 -0.05 % |
24-03-2025 14:15:00 Monday |
3083.3 3081.8 |
3097 | 3079 | 9126 |
| 157 | -4 -0.13 % |
24-03-2025 13:15:00 Monday |
3086 3082 |
3088.05 | 3078.45 | 7770 |
| 158 | 4.2 0.14 % |
24-03-2025 12:15:00 Monday |
3082.8 3087 |
3088.35 | 3080.5 | 5805 |
| 159 | -10.85 -0.35 % |
24-03-2025 11:15:00 Monday |
3093.65 3082.8 |
3094.1 | 3080 | 13554 |
| 160 | -0.65 -0.02 % |
24-03-2025 10:15:00 Monday |
3093 3092.35 |
3101 | 3087.95 | 9495 |
| 161 | -70.65 -2.23 % |
24-03-2025 09:15:00 Monday |
3163.65 3093 |
3179 | 3077.85 | 19611 |
| 162 | 0.75 0.02 % |
21-03-2025 15:15:00 Friday |
3167.2 3167.95 |
3168 | 3157.4 | 1794 |
| 163 | -2.7 -0.09 % |
21-03-2025 14:15:00 Friday |
3168.95 3166.25 |
3173.25 | 3156.2 | 1397 |
| 164 | -2.15 -0.07 % |
21-03-2025 13:15:00 Friday |
3168.8 3166.65 |
3174.2 | 3156.85 | 1095 |
| 165 | -5.55 -0.17 % |
21-03-2025 12:15:00 Friday |
3177.55 3172 |
3181.6 | 3170.5 | 2698 |
| 166 | 4.8 0.15 % |
21-03-2025 11:15:00 Friday |
3174.65 3179.45 |
3179.45 | 3170.75 | 4657 |
| 167 | 2.25 0.07 % |
21-03-2025 10:15:00 Friday |
3175.2 3177.45 |
3184 | 3172.5 | 1115 |
| 168 | -22.55 -0.71 % |
21-03-2025 09:15:00 Friday |
3192.8 3170.25 |
3192.8 | 3158.6 | 5640 |
| 169 | -13.8 -0.43 % |
20-03-2025 15:15:00 Thursday |
3195.75 3181.95 |
3197.45 | 3181.95 | 2078 |
| 170 | 2.9 0.09 % |
20-03-2025 14:15:00 Thursday |
3196.05 3198.95 |
3205.7 | 3188.1 | 7915 |
| 171 | 11.15 0.35 % |
20-03-2025 13:15:00 Thursday |
3179.9 3191.05 |
3195.85 | 3179.6 | 8730 |
| 172 | -2.9 -0.09 % |
20-03-2025 12:15:00 Thursday |
3186.25 3183.35 |
3195.45 | 3174.4 | 4332 |
| 173 | 18.05 0.57 % |
20-03-2025 11:15:00 Thursday |
3168.3 3186.35 |
3189.75 | 3154.9 | 4911 |
| 174 | 46.05 1.48 % |
20-03-2025 10:15:00 Thursday |
3120.8 3166.85 |
3169.9 | 3120.8 | 6120 |
| 175 | 16.7 0.54 % |
20-03-2025 09:15:00 Thursday |
3103.9 3120.6 |
3131.6 | 3080 | 4604 |
| 176 | 0 0 % |
19-03-2025 15:15:00 Wednesday |
3077 3077 |
3077.75 | 3071.75 | 1866 |
| 177 | 0.9 0.03 % |
19-03-2025 14:15:00 Wednesday |
3076 3076.9 |
3080.1 | 3073.25 | 2690 |
| 178 | -2.45 -0.08 % |
19-03-2025 13:15:00 Wednesday |
3078.7 3076.25 |
3080.7 | 3072.4 | 2595 |
| 179 | 13.35 0.44 % |
19-03-2025 12:15:00 Wednesday |
3062.05 3075.4 |
3082.35 | 3062.05 | 4207 |
| 180 | -16.1 -0.52 % |
19-03-2025 11:15:00 Wednesday |
3080 3063.9 |
3080.6 | 3059.4 | 3552 |
| 181 | 10.25 0.33 % |
19-03-2025 10:15:00 Wednesday |
3070.75 3081 |
3081 | 3070.1 | 2623 |
| 182 | -25.7 -0.83 % |
19-03-2025 09:15:00 Wednesday |
3097.95 3072.25 |
3097.95 | 3067 | 6489 |
| 183 | 1.75 0.06 % |
18-03-2025 15:15:00 Tuesday |
3082.25 3084 |
3084.9 | 3080 | 1121 |
| 184 | 10 0.33 % |
18-03-2025 14:15:00 Tuesday |
3073.15 3083.15 |
3084.9 | 3069.25 | 5206 |
| 185 | 3.65 0.12 % |
18-03-2025 13:15:00 Tuesday |
3068.35 3072 |
3074 | 3067.25 | 1437 |
| 186 | 6.35 0.21 % |
18-03-2025 12:15:00 Tuesday |
3060 3066.35 |
3071.4 | 3051.4 | 3441 |
| 187 | 10.35 0.34 % |
18-03-2025 11:15:00 Tuesday |
3051.7 3062.05 |
3069.15 | 3049.35 | 85458 |
| 188 | 1.6 0.05 % |
18-03-2025 10:15:00 Tuesday |
3050 3051.6 |
3055 | 3044.05 | 2204 |
| 189 | 34 1.13 % |
18-03-2025 09:15:00 Tuesday |
3017.7 3051.7 |
3052.1 | 3017.4 | 2593 |
| 190 | -3.75 -0.12 % |
17-03-2025 15:15:00 Monday |
3016.95 3013.2 |
3018.95 | 3013.2 | 839 |
| 191 | 1.9 0.06 % |
17-03-2025 14:15:00 Monday |
3015 3016.9 |
3020.2 | 3011.75 | 1116 |
| 192 | -0.25 -0.01 % |
17-03-2025 13:15:00 Monday |
3014.25 3014 |
3015.4 | 3007.25 | 753 |
| 193 | -1.75 -0.06 % |
17-03-2025 12:15:00 Monday |
3016 3014.25 |
3017.15 | 3007.5 | 1544 |
| 194 | 0.8 0.03 % |
17-03-2025 11:15:00 Monday |
3015.85 3016.65 |
3025.1 | 3015 | 1924 |
| 195 | 3.15 0.1 % |
17-03-2025 10:15:00 Monday |
3013.75 3016.9 |
3022.75 | 3003.8 | 1257 |
| 196 | 14 0.47 % |
17-03-2025 09:15:00 Monday |
3000 3014 |
3037.9 | 2993.85 | 2644 |
| 197 | -6.6 -0.22 % |
13-03-2025 15:15:00 Thursday |
3010.05 3003.45 |
3014.2 | 3003.45 | 1037 |
| 198 | 9 0.3 % |
13-03-2025 14:15:00 Thursday |
3004 3013 |
3013 | 3001.55 | 2594 |
| 199 | 2.65 0.09 % |
13-03-2025 13:15:00 Thursday |
3003.55 3006.2 |
3009.35 | 3000.95 | 2187 |
| 200 | -14.85 -0.49 % |
13-03-2025 12:15:00 Thursday |
3020.05 3005.2 |
3020.05 | 3004 | 580 |
| 201 | -21.25 -0.7 % |
13-03-2025 11:15:00 Thursday |
3042.2 3020.95 |
3045.75 | 3009 | 1655 |
| 202 | 3.65 0.12 % |
13-03-2025 10:15:00 Thursday |
3038.55 3042.2 |
3049.55 | 3028.2 | 2187 |
| 203 | 3.35 0.11 % |
13-03-2025 09:15:00 Thursday |
3034.85 3038.2 |
3042.7 | 3003.55 | 1923 |
| 204 | 2.6 0.09 % |
12-03-2025 15:15:00 Wednesday |
3018.15 3020.75 |
3021.8 | 3016.4 | 509 |
| 205 | 11.45 0.38 % |
12-03-2025 14:15:00 Wednesday |
3006.7 3018.15 |
3023.5 | 3006.7 | 1147 |
| 206 | -5.3 -0.18 % |
12-03-2025 13:15:00 Wednesday |
3011.2 3005.9 |
3018 | 2998 | 1029 |
| 207 | -6.95 -0.23 % |
12-03-2025 12:15:00 Wednesday |
3015.6 3008.65 |
3021 | 2996.05 | 1763 |
| 208 | -11.95 -0.39 % |
12-03-2025 11:15:00 Wednesday |
3030.45 3018.5 |
3033.05 | 3011.35 | 3695 |
| 209 | -8 -0.26 % |
12-03-2025 10:15:00 Wednesday |
3038.45 3030.45 |
3040 | 3024 | 792 |
| 210 | -1.5 -0.05 % |
12-03-2025 09:15:00 Wednesday |
3039.95 3038.45 |
3050.4 | 3029.25 | 1729 |
| 211 | 6.95 0.23 % |
11-03-2025 15:15:00 Tuesday |
3045.05 3052 |
3052 | 3044.65 | 304 |
| 212 | 3.1 0.1 % |
11-03-2025 14:15:00 Tuesday |
3041.2 3044.3 |
3046.85 | 3031.1 | 1786 |
| 213 | -4.1 -0.13 % |
11-03-2025 13:15:00 Tuesday |
3041.7 3037.6 |
3043 | 3033.95 | 1127 |
| 214 | -4.15 -0.14 % |
11-03-2025 12:15:00 Tuesday |
3045.35 3041.2 |
3051.75 | 3037.65 | 3715 |
| 215 | -2.2 -0.07 % |
11-03-2025 11:15:00 Tuesday |
3045.55 3043.35 |
3050.4 | 3037 | 634 |
| 216 | -3.7 -0.12 % |
11-03-2025 10:15:00 Tuesday |
3051.4 3047.7 |
3055 | 3032.1 | 3489 |
| 217 | 25.6 0.85 % |
11-03-2025 09:15:00 Tuesday |
3023.75 3049.35 |
3050.05 | 3011.5 | 3633 |
| 218 | 1.25 0.04 % |
10-03-2025 15:15:00 Monday |
3027.65 3028.9 |
3031.35 | 3021.1 | 2343 |
| 219 | -8.85 -0.29 % |
10-03-2025 14:15:00 Monday |
3036.5 3027.65 |
3042 | 3025 | 2604 |
| 220 | 2.65 0.09 % |
10-03-2025 13:15:00 Monday |
3036.75 3039.4 |
3040 | 3028.75 | 3265 |
| 221 | -0.1 0 % |
10-03-2025 12:15:00 Monday |
3035.8 3035.7 |
3039.35 | 3026.8 | 3225 |
| 222 | -19.3 -0.63 % |
10-03-2025 11:15:00 Monday |
3055.7 3036.4 |
3061.5 | 3033 | 2520 |
| 223 | 6.75 0.22 % |
10-03-2025 10:15:00 Monday |
3048.5 3055.25 |
3069.75 | 3045.05 | 2380 |
| 224 | -51.6 -1.66 % |
10-03-2025 09:15:00 Monday |
3100.1 3048.5 |
3100.1 | 3045.35 | 7847 |
| 225 | 2 0.06 % |
07-03-2025 15:15:00 Friday |
3084.5 3086.5 |
3088.15 | 3075.05 | 2007 |
| 226 | -21.05 -0.68 % |
07-03-2025 14:15:00 Friday |
3108 3086.95 |
3110.55 | 3079.95 | 5626 |
| 227 | 4.3 0.14 % |
07-03-2025 13:15:00 Friday |
3106.15 3110.45 |
3115.45 | 3102.8 | 708 |
| 228 | -4.7 -0.15 % |
07-03-2025 12:15:00 Friday |
3109.75 3105.05 |
3114.65 | 3102 | 3793 |
| 229 | -1.25 -0.04 % |
07-03-2025 11:15:00 Friday |
3110.25 3109 |
3120 | 3106.25 | 1863 |
| 230 | -11.3 -0.36 % |
07-03-2025 10:15:00 Friday |
3121.65 3110.35 |
3121.8 | 3100.95 | 1559 |
| 231 | -0.5 -0.02 % |
07-03-2025 09:15:00 Friday |
3123 3122.5 |
3125 | 3090.35 | 4355 |
| 232 | 9.05 0.29 % |
06-03-2025 15:15:00 Thursday |
3119 3128.05 |
3129 | 3118.65 | 1237 |
| 233 | 31.85 1.03 % |
06-03-2025 14:15:00 Thursday |
3085.65 3117.5 |
3124.2 | 3083.55 | 3126 |
| 234 | 1.9 0.06 % |
06-03-2025 13:15:00 Thursday |
3081.5 3083.4 |
3087.35 | 3075 | 916 |
| 235 | -3.3 -0.11 % |
06-03-2025 12:15:00 Thursday |
3084.85 3081.55 |
3087 | 3072.05 | 1238 |
| 236 | -2.9 -0.09 % |
06-03-2025 11:15:00 Thursday |
3086.35 3083.45 |
3088.9 | 3067.2 | 1547 |
| 237 | 27.5 0.9 % |
06-03-2025 10:15:00 Thursday |
3061 3088.5 |
3090 | 3061 | 1209 |
| 238 | -38.35 -1.24 % |
06-03-2025 09:15:00 Thursday |
3099.3 3060.95 |
3099.3 | 3046.9 | 3356 |
| 239 | 11.7 0.38 % |
05-03-2025 15:15:00 Wednesday |
3083.2 3094.9 |
3094.95 | 3083.2 | 1455 |
| 240 | -5.6 -0.18 % |
05-03-2025 14:15:00 Wednesday |
3092.05 3086.45 |
3095 | 3082.3 | 3175 |
| 241 | -8.15 -0.26 % |
05-03-2025 13:15:00 Wednesday |
3100.4 3092.25 |
3104.9 | 3091 | 2289 |
| 242 | 8.35 0.27 % |
05-03-2025 12:15:00 Wednesday |
3091.65 3100 |
3105 | 3089.05 | 2713 |
| 243 | 2.3 0.07 % |
05-03-2025 11:15:00 Wednesday |
3089.45 3091.75 |
3096.95 | 3078.5 | 4030 |
| 244 | 23.45 0.76 % |
05-03-2025 10:15:00 Wednesday |
3066 3089.45 |
3090 | 3062.95 | 2408 |
| 245 | 32.75 1.08 % |
05-03-2025 09:15:00 Wednesday |
3033.3 3066.05 |
3085 | 3033.3 | 8170 |
| 246 | 4.2 0.14 % |
04-03-2025 15:15:00 Tuesday |
3044.75 3048.95 |
3049.95 | 3041.05 | 1585 |
| 247 | 11.55 0.38 % |
04-03-2025 14:15:00 Tuesday |
3033.2 3044.75 |
3069.1 | 3031.25 | 12135 |
| 248 | 3.8 0.13 % |
04-03-2025 13:15:00 Tuesday |
3029.65 3033.45 |
3035.2 | 3021.25 | 3306 |
| 249 | 0.95 0.03 % |
04-03-2025 12:15:00 Tuesday |
3028.05 3029 |
3031.25 | 3021.1 | 4204 |
| 250 | -3.9 -0.13 % |
04-03-2025 11:15:00 Tuesday |
3031.9 3028 |
3036.65 | 3025 | 1982 |
| 251 | -2.75 -0.09 % |
04-03-2025 10:15:00 Tuesday |
3035.75 3033 |
3040 | 3023.45 | 3180 |
| 252 | -16.05 -0.53 % |
04-03-2025 09:15:00 Tuesday |
3051.05 3035 |
3065.3 | 3018 | 11369 |
| 253 | -9 -0.29 % |
03-03-2025 15:15:00 Monday |
3083.75 3074.75 |
3086.45 | 3074.75 | 582 |
| 254 | 7.65 0.25 % |
03-03-2025 14:15:00 Monday |
3076.2 3083.85 |
3088.6 | 3076.2 | 2272 |
| 255 | -5.1 -0.17 % |
03-03-2025 13:15:00 Monday |
3085 3079.9 |
3092.55 | 3073.7 | 662 |
| 256 | 3.95 0.13 % |
03-03-2025 12:15:00 Monday |
3077 3080.95 |
3082.25 | 3058.85 | 751 |
| 257 | -7.3 -0.24 % |
03-03-2025 11:15:00 Monday |
3085.3 3078 |
3087 | 3069 | 1244 |
| 258 | -2.7 -0.09 % |
03-03-2025 10:15:00 Monday |
3088 3085.3 |
3101.35 | 3076.25 | 1596 |
| 259 | 5.45 0.18 % |
03-03-2025 09:15:00 Monday |
3080.05 3085.5 |
3101.85 | 3070 | 2257 |
| 260 | 8.6 0.28 % |
28-02-2025 15:15:00 Friday |
3079.2 3087.8 |
3088.55 | 3071.75 | 3164 |
| 261 | -12.8 -0.41 % |
28-02-2025 14:15:00 Friday |
3089 3076.2 |
3090 | 3061 | 5008 |
| 262 | 20.9 0.68 % |
28-02-2025 13:15:00 Friday |
3067.9 3088.8 |
3088.8 | 3060.9 | 2967 |
| 263 | -16.45 -0.53 % |
28-02-2025 12:15:00 Friday |
3085.65 3069.2 |
3087.55 | 3061 | 3268 |
| 264 | -30 -0.96 % |
28-02-2025 11:15:00 Friday |
3116 3086 |
3119.55 | 3083.85 | 3038 |
| 265 | -36.15 -1.15 % |
28-02-2025 10:15:00 Friday |
3153 3116.85 |
3160.25 | 3110 | 2997 |
| 266 | -48.3 -1.51 % |
28-02-2025 09:15:00 Friday |
3200 3151.7 |
3216.95 | 3139.05 | 6658 |
| 267 | -7.1 -0.22 % |
27-02-2025 15:15:00 Thursday |
3226.5 3219.4 |
3227.75 | 3213.4 | 910 |
| 268 | 28.5 0.89 % |
27-02-2025 14:15:00 Thursday |
3197.4 3225.9 |
3225.9 | 3197.4 | 3103 |
| 269 | 4.05 0.13 % |
27-02-2025 13:15:00 Thursday |
3196.35 3200.4 |
3201.65 | 3192 | 2384 |
| 270 | -1.45 -0.05 % |
27-02-2025 12:15:00 Thursday |
3200 3198.55 |
3205.2 | 3195.55 | 1830 |
| 271 | 1.95 0.06 % |
27-02-2025 11:15:00 Thursday |
3195 3196.95 |
3199.6 | 3189.6 | 592 |
| 272 | 11.5 0.36 % |
27-02-2025 10:15:00 Thursday |
3182.55 3194.05 |
3196.8 | 3180.25 | 838 |
| 273 | 10.9 0.34 % |
27-02-2025 09:15:00 Thursday |
3169.5 3180.4 |
3218.7 | 3169.5 | 2698 |
| 274 | -0.6 -0.02 % |
25-02-2025 15:15:00 Tuesday |
3200.65 3200.05 |
3207.4 | 3193.5 | 6148 |
| 275 | 2.95 0.09 % |
25-02-2025 14:15:00 Tuesday |
3197.7 3200.65 |
3203.95 | 3193.3 | 14013 |
| 276 | 1.85 0.06 % |
25-02-2025 13:15:00 Tuesday |
3196.15 3198 |
3205 | 3194.5 | 1206 |
| 277 | -6.75 -0.21 % |
25-02-2025 12:15:00 Tuesday |
3207.25 3200.5 |
3207.3 | 3193.5 | 4405 |
| 278 | 4.95 0.15 % |
25-02-2025 11:15:00 Tuesday |
3202.85 3207.8 |
3212.75 | 3198.05 | 2213 |
| 279 | 19.55 0.61 % |
25-02-2025 10:15:00 Tuesday |
3181.15 3200.7 |
3202.6 | 3178.2 | 3921 |
| 280 | 33.75 1.07 % |
25-02-2025 09:15:00 Tuesday |
3148.1 3181.85 |
3187.4 | 3140 | 7357 |
| 281 | -3.1 -0.1 % |
24-02-2025 15:15:00 Monday |
3171.8 3168.7 |
3176.1 | 3168.55 | 912 |
| 282 | -10.75 -0.34 % |
24-02-2025 14:15:00 Monday |
3182 3171.25 |
3184.4 | 3169.3 | 1474 |
| 283 | 4 0.13 % |
24-02-2025 13:15:00 Monday |
3178 3182 |
3183.55 | 3174.1 | 1313 |
| 284 | 1.85 0.06 % |
24-02-2025 12:15:00 Monday |
3176 3177.85 |
3180 | 3165 | 1894 |
| 285 | -6.6 -0.21 % |
24-02-2025 11:15:00 Monday |
3181.6 3175 |
3187.1 | 3174 | 1755 |
| 286 | 15.35 0.48 % |
24-02-2025 10:15:00 Monday |
3167 3182.35 |
3185.55 | 3162.65 | 1602 |
| 287 | 18 0.57 % |
24-02-2025 09:15:00 Monday |
3149 3167 |
3181 | 3135.55 | 2087 |
| 288 | -4.35 -0.14 % |
21-02-2025 15:15:00 Friday |
3181.45 3177.1 |
3182.9 | 3174 | 805 |
| 289 | -3.15 -0.1 % |
21-02-2025 14:15:00 Friday |
3184.15 3181 |
3184.4 | 3177.7 | 1155 |
| 290 | 3 0.09 % |
21-02-2025 13:15:00 Friday |
3180 3183 |
3184.3 | 3176.1 | 882 |
| 291 | -1.3 -0.04 % |
21-02-2025 12:15:00 Friday |
3180.5 3179.2 |
3186.9 | 3176.25 | 961 |
| 292 | 1.85 0.06 % |
21-02-2025 11:15:00 Friday |
3175.7 3177.55 |
3185.25 | 3168.6 | 1631 |
| 293 | 6.75 0.21 % |
21-02-2025 10:15:00 Friday |
3166 3172.75 |
3183.75 | 3163.2 | 2553 |
| 294 | -29.1 -0.91 % |
21-02-2025 09:15:00 Friday |
3195.6 3166.5 |
3200 | 3165.3 | 4293 |
| 295 | 3.6 0.11 % |
20-02-2025 15:15:00 Thursday |
3193.2 3196.8 |
3198.4 | 3189.5 | 680 |
| 296 | -5.5 -0.17 % |
20-02-2025 14:15:00 Thursday |
3198.55 3193.05 |
3203.25 | 3190 | 1458 |
| 297 | 0.8 0.03 % |
20-02-2025 13:15:00 Thursday |
3194.95 3195.75 |
3202.05 | 3193.2 | 964 |
| 298 | -8.35 -0.26 % |
20-02-2025 12:15:00 Thursday |
3199.55 3191.2 |
3202.3 | 3191 | 436 |
| 299 | -6.45 -0.2 % |
20-02-2025 11:15:00 Thursday |
3206.4 3199.95 |
3207.6 | 3197 | 3757 |
| 300 | -0.6 -0.02 % |
20-02-2025 10:15:00 Thursday |
3207 3206.4 |
3210 | 3198.05 | 1257 |
| 301 | -7.95 -0.25 % |
20-02-2025 09:15:00 Thursday |
3214.65 3206.7 |
3215 | 3196.55 | 1646 |
| 302 | -2.95 -0.09 % |
19-02-2025 15:15:00 Wednesday |
3213.5 3210.55 |
3214.75 | 3204.25 | 282 |
| 303 | 0.65 0.02 % |
19-02-2025 14:15:00 Wednesday |
3212.85 3213.5 |
3216.5 | 3190.7 | 1231 |
| 304 | 0.9 0.03 % |
19-02-2025 13:15:00 Wednesday |
3211.15 3212.05 |
3214.35 | 3206.5 | 718 |
| 305 | -12.4 -0.38 % |
19-02-2025 12:15:00 Wednesday |
3222.5 3210.1 |
3224.3 | 3209.55 | 576 |
| 306 | -6.4 -0.2 % |
19-02-2025 11:15:00 Wednesday |
3232.3 3225.9 |
3234.2 | 3215.3 | 2035 |
| 307 | -12.45 -0.38 % |
19-02-2025 10:15:00 Wednesday |
3245.35 3232.9 |
3252.2 | 3226.45 | 786 |
| 308 | 45.5 1.42 % |
19-02-2025 09:15:00 Wednesday |
3201.3 3246.8 |
3252 | 3201.3 | 1512 |
| 309 | -7 -0.22 % |
18-02-2025 15:15:00 Tuesday |
3222 3215 |
3224.8 | 3215 | 921 |
| 310 | 4.9 0.15 % |
18-02-2025 14:15:00 Tuesday |
3219.85 3224.75 |
3229.95 | 3214.9 | 1739 |
| 311 | -4.95 -0.15 % |
18-02-2025 13:15:00 Tuesday |
3220.25 3215.3 |
3228 | 3211.75 | 1237 |
| 312 | 5.45 0.17 % |
18-02-2025 12:15:00 Tuesday |
3212.2 3217.65 |
3222.3 | 3208 | 1192 |
| 313 | 9.2 0.29 % |
18-02-2025 11:15:00 Tuesday |
3203 3212.2 |
3215.2 | 3198.5 | 1855 |
| 314 | -12.55 -0.39 % |
18-02-2025 10:15:00 Tuesday |
3218.25 3205.7 |
3220 | 3192.7 | 3692 |
| 315 | -21.65 -0.67 % |
18-02-2025 09:15:00 Tuesday |
3244.95 3223.3 |
3244.95 | 3203.3 | 5526 |
| 316 | -4.7 -0.15 % |
17-02-2025 15:15:00 Monday |
3232.7 3228 |
3238.05 | 3222.3 | 725 |
| 317 | 20.9 0.65 % |
17-02-2025 14:15:00 Monday |
3213.9 3234.8 |
3240.4 | 3208.2 | 1684 |
| 318 | 4.55 0.14 % |
17-02-2025 13:15:00 Monday |
3203.3 3207.85 |
3225.05 | 3196.05 | 754 |
| 319 | -2 -0.06 % |
17-02-2025 12:15:00 Monday |
3206.75 3204.75 |
3215.15 | 3203.25 | 410 |
| 320 | -4.05 -0.13 % |
17-02-2025 11:15:00 Monday |
3209.05 3205 |
3220 | 3203.05 | 913 |
| 321 | 15.95 0.5 % |
17-02-2025 10:15:00 Monday |
3192.55 3208.5 |
3225 | 3192.55 | 1274 |
| 322 | -9 -0.28 % |
17-02-2025 09:15:00 Monday |
3199 3190 |
3216.1 | 3176.6 | 2489 |
| 323 | -2.35 -0.07 % |
14-02-2025 15:15:00 Friday |
3210.7 3208.35 |
3215.8 | 3205.55 | 592 |
| 324 | 16.8 0.53 % |
14-02-2025 14:15:00 Friday |
3198.35 3215.15 |
3222.3 | 3195.75 | 1582 |
| 325 | 0.95 0.03 % |
14-02-2025 13:15:00 Friday |
3190 3190.95 |
3204.25 | 3188 | 605 |
| 326 | -10.6 -0.33 % |
14-02-2025 12:15:00 Friday |
3206 3195.4 |
3210.35 | 3192 | 545 |
| 327 | -7.15 -0.22 % |
14-02-2025 11:15:00 Friday |
3208.35 3201.2 |
3216 | 3198 | 1525 |
| 328 | -23.75 -0.73 % |
14-02-2025 10:15:00 Friday |
3232 3208.25 |
3235.75 | 3193.2 | 4355 |
| 329 | 3.65 0.11 % |
14-02-2025 09:15:00 Friday |
3231.55 3235.2 |
3244.35 | 3222.4 | 1336 |
| 330 | 0.25 0.01 % |
13-02-2025 15:15:00 Thursday |
3231.25 3231.5 |
3232.65 | 3225 | 634 |
| 331 | -12.35 -0.38 % |
13-02-2025 14:15:00 Thursday |
3243.15 3230.8 |
3245.55 | 3230 | 1088 |
| 332 | -9.75 -0.3 % |
13-02-2025 13:15:00 Thursday |
3253.6 3243.85 |
3256.75 | 3238 | 779 |
| 333 | -8.3 -0.25 % |
13-02-2025 12:15:00 Thursday |
3266.7 3258.4 |
3266.7 | 3252.85 | 525 |
| 334 | 2.75 0.08 % |
13-02-2025 11:15:00 Thursday |
3259.95 3262.7 |
3270.9 | 3252.65 | 901 |
| 335 | -10.3 -0.31 % |
13-02-2025 10:15:00 Thursday |
3271.7 3261.4 |
3271.7 | 3253.8 | 2188 |
| 336 | 12.85 0.39 % |
13-02-2025 09:15:00 Thursday |
3254.6 3267.45 |
3277.9 | 3216.3 | 4952 |
| 337 | -4.55 -0.14 % |
12-02-2025 15:15:00 Wednesday |
3258.25 3253.7 |
3260 | 3250 | 1954 |
| 338 | -6.4 -0.2 % |
12-02-2025 14:15:00 Wednesday |
3266 3259.6 |
3272.8 | 3250 | 1692 |
| 339 | -15.65 -0.48 % |
12-02-2025 13:15:00 Wednesday |
3283.65 3268 |
3290 | 3263.7 | 1577 |
| 340 | -6.9 -0.21 % |
12-02-2025 12:15:00 Wednesday |
3297.65 3290.75 |
3306 | 3278.8 | 3264 |
| 341 | 25.35 0.78 % |
12-02-2025 11:15:00 Wednesday |
3269.15 3294.5 |
3317 | 3259.6 | 3599 |
| 342 | 44.6 1.38 % |
12-02-2025 10:15:00 Wednesday |
3226.55 3271.15 |
3276.85 | 3218.5 | 4082 |
| 343 | -23.65 -0.73 % |
12-02-2025 09:15:00 Wednesday |
3251.15 3227.5 |
3291.95 | 3212 | 9549 |
| 344 | -1 -0.03 % |
11-02-2025 15:15:00 Tuesday |
3283.25 3282.25 |
3287.65 | 3272.5 | 895 |
| 345 | -4.55 -0.14 % |
11-02-2025 14:15:00 Tuesday |
3286.4 3281.85 |
3300.45 | 3271.55 | 15025 |
| 346 | -5.15 -0.16 % |
11-02-2025 13:15:00 Tuesday |
3292.8 3287.65 |
3307.9 | 3276 | 3417 |
| 347 | -47.6 -1.42 % |
11-02-2025 12:15:00 Tuesday |
3341.1 3293.5 |
3341.15 | 3292.8 | 7586 |
| 348 | 11.75 0.35 % |
11-02-2025 11:15:00 Tuesday |
3330.7 3342.45 |
3347.7 | 3320 | 4680 |
| 349 | 19.9 0.6 % |
11-02-2025 10:15:00 Tuesday |
3308.85 3328.75 |
3335.3 | 3307.3 | 3952 |
| 350 | -17.45 -0.52 % |
11-02-2025 09:15:00 Tuesday |
3327.15 3309.7 |
3360.4 | 3295.7 | 6369 |
| 351 | -1.7 -0.05 % |
10-02-2025 15:15:00 Monday |
3328.8 3327.1 |
3332.3 | 3324.6 | 829 |
| 352 | 14.45 0.44 % |
10-02-2025 14:15:00 Monday |
3315.2 3329.65 |
3332.35 | 3311.8 | 4657 |
| 353 | -22 -0.66 % |
10-02-2025 13:15:00 Monday |
3336 3314 |
3336 | 3314 | 1038 |
| 354 | -10.9 -0.33 % |
10-02-2025 12:15:00 Monday |
3348.1 3337.2 |
3349.4 | 3337 | 1551 |
| 355 | -21.05 -0.63 % |
10-02-2025 11:15:00 Monday |
3366 3344.95 |
3366.85 | 3344.95 | 1213 |
| 356 | -7.1 -0.21 % |
10-02-2025 10:15:00 Monday |
3377.25 3370.15 |
3393.35 | 3367.45 | 1651 |
| 357 | -16 -0.47 % |
10-02-2025 09:15:00 Monday |
3395 3379 |
3422.95 | 3372.05 | 5163 |
| 358 | 4.15 0.12 % |
07-02-2025 15:15:00 Friday |
3423.85 3428 |
3429.85 | 3422.75 | 2955 |
| 359 | -2.3 -0.07 % |
07-02-2025 14:15:00 Friday |
3424 3421.7 |
3426 | 3410 | 3576 |
| 360 | -13.55 -0.39 % |
07-02-2025 13:15:00 Friday |
3437.55 3424 |
3439.65 | 3421.1 | 3928 |
| 361 | -3.15 -0.09 % |
07-02-2025 12:15:00 Friday |
3442.6 3439.45 |
3444.25 | 3434.35 | 722 |
| 362 | 0.7 0.02 % |
07-02-2025 11:15:00 Friday |
3441.9 3442.6 |
3453.25 | 3440.5 | 2399 |
| 363 | 6.1 0.18 % |
07-02-2025 10:15:00 Friday |
3438.2 3444.3 |
3451.75 | 3414.6 | 4106 |
| 364 | 25.3 0.74 % |
07-02-2025 09:15:00 Friday |
3411.1 3436.4 |
3446.7 | 3387.85 | 7782 |
| 365 | 9.25 0.27 % |
06-02-2025 15:15:00 Thursday |
3404.55 3413.8 |
3420.95 | 3404.55 | 2018 |
| 366 | -2 -0.06 % |
06-02-2025 14:15:00 Thursday |
3410.2 3408.2 |
3412 | 3399 | 3575 |
| 367 | -13 -0.38 % |
06-02-2025 13:15:00 Thursday |
3423 3410 |
3425.8 | 3409 | 2048 |
| 368 | -5.5 -0.16 % |
06-02-2025 12:15:00 Thursday |
3428.5 3423 |
3429.35 | 3417.1 | 1228 |
| 369 | -5.8 -0.17 % |
06-02-2025 11:15:00 Thursday |
3434 3428.2 |
3434.05 | 3425 | 1763 |
| 370 | -3.15 -0.09 % |
06-02-2025 10:15:00 Thursday |
3435.2 3432.05 |
3445.45 | 3423.45 | 2591 |
| 371 | -58.1 -1.66 % |
06-02-2025 09:15:00 Thursday |
3494.95 3436.85 |
3504.3 | 3430.6 | 5790 |
| 372 | 1.55 0.04 % |
05-02-2025 15:15:00 Wednesday |
3491.45 3493 |
3496.45 | 3482.25 | 2004 |
| 373 | -9 -0.26 % |
05-02-2025 14:15:00 Wednesday |
3499 3490 |
3505 | 3486 | 5543 |
| 374 | -10.95 -0.31 % |
05-02-2025 13:15:00 Wednesday |
3510.65 3499.7 |
3514.5 | 3498 | 2630 |
| 375 | 10.75 0.31 % |
05-02-2025 12:15:00 Wednesday |
3500 3510.75 |
3511.1 | 3495.2 | 3124 |
| 376 | 17.8 0.51 % |
05-02-2025 11:15:00 Wednesday |
3484.9 3502.7 |
3509.7 | 3478 | 5230 |
| 377 | -18.7 -0.53 % |
05-02-2025 10:15:00 Wednesday |
3504.5 3485.8 |
3525 | 3480.95 | 11233 |
| 378 | -73.95 -2.07 % |
05-02-2025 09:15:00 Wednesday |
3574 3500.05 |
3649.6 | 3472.05 | 39955 |
| 379 | -8.35 -0.23 % |
04-02-2025 15:15:00 Tuesday |
3597.85 3589.5 |
3604.2 | 3587.05 | 6649 |
| 380 | 26.9 0.75 % |
04-02-2025 14:15:00 Tuesday |
3574.1 3601 |
3609.95 | 3573.8 | 28920 |
| 381 | 18.75 0.53 % |
04-02-2025 13:15:00 Tuesday |
3555.95 3574.7 |
3593.15 | 3551.4 | 6466 |
| 382 | 24.55 0.69 % |
04-02-2025 12:15:00 Tuesday |
3533.55 3558.1 |
3558.1 | 3521.85 | 1804 |
| 383 | -13.05 -0.37 % |
04-02-2025 11:15:00 Tuesday |
3544.05 3531 |
3557.8 | 3521.3 | 1841 |
| 384 | -8.55 -0.24 % |
04-02-2025 10:15:00 Tuesday |
3553.55 3545 |
3555.9 | 3529.3 | 3389 |
| 385 | -32.25 -0.9 % |
04-02-2025 09:15:00 Tuesday |
3583.25 3551 |
3613.35 | 3550 | 6000 |
| 386 | 2.15 0.06 % |
03-02-2025 15:15:00 Monday |
3578.85 3581 |
3582 | 3575.75 | 3444 |
| 387 | -6.55 -0.18 % |
03-02-2025 14:15:00 Monday |
3583.55 3577 |
3588.9 | 3567.2 | 6024 |
| 388 | -2.55 -0.07 % |
03-02-2025 13:15:00 Monday |
3586.65 3584.1 |
3590 | 3562.9 | 2487 |
| 389 | 5.9 0.16 % |
03-02-2025 12:15:00 Monday |
3583.1 3589 |
3589 | 3564.8 | 4132 |
| 390 | -6.95 -0.19 % |
03-02-2025 11:15:00 Monday |
3589.6 3582.65 |
3600 | 3575.65 | 11418 |
| 391 | -35.4 -0.98 % |
03-02-2025 10:15:00 Monday |
3625 3589.6 |
3630 | 3587.9 | 10173 |
| 392 | 72 2.03 % |
03-02-2025 09:15:00 Monday |
3553 3625 |
3642.75 | 3552.05 | 30604 |
| 393 | 3.75 0.11 % |
01-02-2025 15:15:00 Saturday |
3568.95 3572.7 |
3575.85 | 3546.2 | 3633 |
| 394 | -19.3 -0.54 % |
01-02-2025 14:15:00 Saturday |
3582.55 3563.25 |
3609 | 3405.9 | 16141 |
| 395 | 15.75 0.44 % |
01-02-2025 13:15:00 Saturday |
3571 3586.75 |
3632.75 | 3532.55 | 15641 |
| 396 | 98.65 2.84 % |
01-02-2025 12:15:00 Saturday |
3479.55 3578.2 |
3601 | 3470.05 | 27069 |
| 397 | 28.95 0.84 % |
01-02-2025 11:15:00 Saturday |
3446.65 3475.6 |
3520.7 | 3417.6 | 7459 |
| 398 | -19.5 -0.56 % |
01-02-2025 10:15:00 Saturday |
3464.2 3444.7 |
3465.7 | 3437.8 | 2930 |
| 399 | -60.1 -1.71 % |
01-02-2025 09:15:00 Saturday |
3524.8 3464.7 |
3524.8 | 3449.75 | 4178 |
| 400 | -0.5 -0.01 % |
31-01-2025 15:15:00 Friday |
3490.5 3490 |
3498.95 | 3486.3 | 1856 |
| 401 | -5.55 -0.16 % |
31-01-2025 14:15:00 Friday |
3496.1 3490.55 |
3497.9 | 3475.05 | 3697 |
| 402 | -16.95 -0.48 % |
31-01-2025 13:15:00 Friday |
3513.95 3497 |
3525 | 3495.05 | 7626 |
| 403 | 12.9 0.37 % |
31-01-2025 12:15:00 Friday |
3500.4 3513.3 |
3520.75 | 3498 | 8740 |
| 404 | 1 0.03 % |
31-01-2025 11:15:00 Friday |
3500 3501 |
3509.6 | 3494 | 6303 |
| 405 | 18.2 0.52 % |
31-01-2025 10:15:00 Friday |
3481.35 3499.55 |
3521 | 3476.55 | 19438 |
| 406 | 118.7 3.52 % |
31-01-2025 09:15:00 Friday |
3368.9 3487.6 |
3500.85 | 3368.9 | 20505 |
| 407 | -6.95 -0.21 % |
30-01-2025 15:15:00 Thursday |
3370.9 3363.95 |
3378.2 | 3363.85 | 788 |
| 408 | 11.55 0.34 % |
30-01-2025 14:15:00 Thursday |
3358.4 3369.95 |
3371.7 | 3355 | 1062 |
| 409 | -15.15 -0.45 % |
30-01-2025 13:15:00 Thursday |
3375.15 3360 |
3378 | 3358.75 | 529 |
| 410 | -7.15 -0.21 % |
30-01-2025 12:15:00 Thursday |
3380 3372.85 |
3386.5 | 3369 | 877 |
| 411 | 12.1 0.36 % |
30-01-2025 11:15:00 Thursday |
3375.2 3387.3 |
3389.9 | 3366.35 | 1728 |
| 412 | 2.75 0.08 % |
30-01-2025 10:15:00 Thursday |
3372.45 3375.2 |
3388 | 3360.1 | 1307 |
| 413 | -28.75 -0.85 % |
30-01-2025 09:15:00 Thursday |
3399.95 3371.2 |
3399.95 | 3350 | 1577 |
| 414 | -21.6 -0.64 % |
29-01-2025 15:15:00 Wednesday |
3373.8 3352.2 |
3373.8 | 3352.2 | 278 |
| 415 | 3.8 0.11 % |
29-01-2025 14:15:00 Wednesday |
3370 3373.8 |
3374.5 | 3361.05 | 408 |
| 416 | 3.5 0.1 % |
29-01-2025 13:15:00 Wednesday |
3360.45 3363.95 |
3363.95 | 3357.1 | 405 |
| 417 | -7.9 -0.24 % |
29-01-2025 12:15:00 Wednesday |
3357.6 3349.7 |
3373 | 3345.3 | 1296 |
| 418 | 7.75 0.23 % |
29-01-2025 11:15:00 Wednesday |
3349.3 3357.05 |
3363.9 | 3330 | 729 |
| 419 | -2.95 -0.09 % |
29-01-2025 10:15:00 Wednesday |
3350.6 3347.65 |
3369.15 | 3347.65 | 1389 |
| 420 | 32.5 0.98 % |
29-01-2025 09:15:00 Wednesday |
3325.2 3357.7 |
3362.85 | 3310.5 | 2545 |
| 421 | 1.55 0.05 % |
28-01-2025 15:15:00 Tuesday |
3326.55 3328.1 |
3340.4 | 3323.8 | 832 |
| 422 | -20.75 -0.62 % |
28-01-2025 14:15:00 Tuesday |
3350.3 3329.55 |
3370 | 3316.15 | 6761 |
| 423 | -5.3 -0.16 % |
28-01-2025 13:15:00 Tuesday |
3354.8 3349.5 |
3355.9 | 3333.7 | 2606 |
| 424 | 2.75 0.08 % |
28-01-2025 12:15:00 Tuesday |
3351 3353.75 |
3353.75 | 3336.5 | 2859 |
| 425 | 11.65 0.35 % |
28-01-2025 11:15:00 Tuesday |
3337.55 3349.2 |
3351 | 3321.9 | 2976 |
| 426 | 28.45 0.86 % |
28-01-2025 10:15:00 Tuesday |
3310.5 3338.95 |
3345.2 | 3305 | 3210 |
| 427 | 14.6 0.44 % |
28-01-2025 09:15:00 Tuesday |
3300 3314.6 |
3331.95 | 3300 | 5810 |
| 428 | -2 -0.06 % |
27-01-2025 15:15:00 Monday |
3315.9 3313.9 |
3322.85 | 3308.7 | 1231 |
| 429 | 1.45 0.04 % |
27-01-2025 14:15:00 Monday |
3316.55 3318 |
3326.3 | 3309.75 | 1835 |
| 430 | -48 -1.43 % |
27-01-2025 13:15:00 Monday |
3363.1 3315.1 |
3363.1 | 3315 | 2494 |
| 431 | -10.55 -0.31 % |
27-01-2025 12:15:00 Monday |
3368.6 3358.05 |
3375.75 | 3355 | 1459 |
| 432 | 1.55 0.05 % |
27-01-2025 11:15:00 Monday |
3365.7 3367.25 |
3380.1 | 3363.95 | 1211 |
| 433 | -5.1 -0.15 % |
27-01-2025 10:15:00 Monday |
3370 3364.9 |
3374.4 | 3351 | 1527 |
| 434 | -25.4 -0.75 % |
27-01-2025 09:15:00 Monday |
3398.3 3372.9 |
3400.45 | 3368.85 | 3252 |
| 435 | 4.2 0.12 % |
24-01-2025 15:15:00 Friday |
3395.75 3399.95 |
3406.95 | 3394.75 | 1011 |
| 436 | -3.75 -0.11 % |
24-01-2025 14:15:00 Friday |
3399.5 3395.75 |
3408 | 3387 | 5476 |
| 437 | -9.1 -0.27 % |
24-01-2025 13:15:00 Friday |
3410 3400.9 |
3412 | 3393.05 | 1578 |
| 438 | -20.2 -0.59 % |
24-01-2025 12:15:00 Friday |
3432.2 3412 |
3438.5 | 3400.85 | 4810 |
| 439 | 24.05 0.71 % |
24-01-2025 11:15:00 Friday |
3410.15 3434.2 |
3445 | 3407.4 | 4173 |
| 440 | 22.85 0.67 % |
24-01-2025 10:15:00 Friday |
3389.15 3412 |
3414.35 | 3383.9 | 2371 |
| 441 | -9.2 -0.27 % |
24-01-2025 09:15:00 Friday |
3398.35 3389.15 |
3420 | 3380.35 | 5850 |
| 442 | 2.1 0.06 % |
23-01-2025 15:15:00 Thursday |
3394.25 3396.35 |
3401.15 | 3392.85 | 336 |
| 443 | -15.95 -0.47 % |
23-01-2025 14:15:00 Thursday |
3412.35 3396.4 |
3412.35 | 3394.85 | 1252 |
| 444 | 6.25 0.18 % |
23-01-2025 13:15:00 Thursday |
3408.75 3415 |
3415 | 3406 | 670 |
| 445 | 4 0.12 % |
23-01-2025 12:15:00 Thursday |
3408.05 3412.05 |
3423 | 3405.45 | 1989 |
| 446 | 11.8 0.35 % |
23-01-2025 11:15:00 Thursday |
3393 3404.8 |
3433.25 | 3392.05 | 2591 |
| 447 | 29.7 0.88 % |
23-01-2025 10:15:00 Thursday |
3363.3 3393 |
3400.8 | 3362.65 | 2568 |
| 448 | 5 0.15 % |
23-01-2025 09:15:00 Thursday |
3361.4 3366.4 |
3366.4 | 3334.2 | 2547 |
| 449 | 4.55 0.14 % |
22-01-2025 15:15:00 Wednesday |
3356.9 3361.45 |
3361.65 | 3352.65 | 728 |
| 450 | 14.35 0.43 % |
22-01-2025 14:15:00 Wednesday |
3344.45 3358.8 |
3360 | 3341.95 | 620 |
| 451 | -6 -0.18 % |
22-01-2025 13:15:00 Wednesday |
3350 3344 |
3352 | 3335.65 | 911 |
| 452 | -11.75 -0.35 % |
22-01-2025 12:15:00 Wednesday |
3369.4 3357.65 |
3372.1 | 3351.2 | 660 |
| 453 | 4.7 0.14 % |
22-01-2025 11:15:00 Wednesday |
3360.05 3364.75 |
3371.3 | 3359 | 1342 |
| 454 | 5.2 0.15 % |
22-01-2025 10:15:00 Wednesday |
3360.25 3365.45 |
3375 | 3360.25 | 813 |
| 455 | 15.2 0.45 % |
22-01-2025 09:15:00 Wednesday |
3350.7 3365.9 |
3382 | 3345.9 | 2547 |
| 456 | 11.95 0.36 % |
21-01-2025 15:15:00 Tuesday |
3351.8 3363.75 |
3365.45 | 3351.05 | 1285 |
| 457 | -27 -0.8 % |
21-01-2025 14:15:00 Tuesday |
3383 3356 |
3384.25 | 3343.5 | 16388 |
| 458 | -8.15 -0.24 % |
21-01-2025 13:15:00 Tuesday |
3392.1 3383.95 |
3409.65 | 3365.85 | 4727 |
| 459 | 1.4 0.04 % |
21-01-2025 12:15:00 Tuesday |
3381 3382.4 |
3382.4 | 3340.75 | 19284 |
| 460 | 33.3 0.99 % |
21-01-2025 11:15:00 Tuesday |
3348.65 3381.95 |
3412 | 3336.95 | 25401 |
| 461 | -22.7 -0.67 % |
21-01-2025 10:15:00 Tuesday |
3371.7 3349 |
3375.4 | 3342.45 | 5668 |
| 462 | -24.65 -0.72 % |
21-01-2025 09:15:00 Tuesday |
3400.4 3375.75 |
3408 | 3368.35 | 3847 |
| 463 | 10.95 0.32 % |
20-01-2025 15:15:00 Monday |
3381.05 3392 |
3392 | 3377 | 1404 |
| 464 | -10.7 -0.32 % |
20-01-2025 14:15:00 Monday |
3391.95 3381.25 |
3393.45 | 3379 | 1262 |
| 465 | 0.3 0.01 % |
20-01-2025 13:15:00 Monday |
3390.75 3391.05 |
3394.35 | 3385 | 1525 |
| 466 | -3.7 -0.11 % |
20-01-2025 12:15:00 Monday |
3394.45 3390.75 |
3398.95 | 3381.45 | 2305 |
| 467 | 3 0.09 % |
20-01-2025 11:15:00 Monday |
3391.45 3394.45 |
3407.25 | 3390.2 | 2442 |
| 468 | -4.5 -0.13 % |
20-01-2025 10:15:00 Monday |
3394.95 3390.45 |
3405 | 3388 | 4545 |
| 469 | 34.65 1.03 % |
20-01-2025 09:15:00 Monday |
3360.35 3395 |
3395 | 3346.25 | 6173 |
| 470 | 2.35 0.07 % |
17-01-2025 15:15:00 Friday |
3357.65 3360 |
3361.95 | 3351.2 | 2145 |
| 471 | 2.85 0.09 % |
17-01-2025 14:15:00 Friday |
3352.3 3355.15 |
3366 | 3352.3 | 2461 |
| 472 | -5.7 -0.17 % |
17-01-2025 13:15:00 Friday |
3357.7 3352 |
3359.15 | 3350 | 1730 |
| 473 | 14.4 0.43 % |
17-01-2025 12:15:00 Friday |
3341 3355.4 |
3360.9 | 3341 | 6435 |
| 474 | 17.15 0.52 % |
17-01-2025 11:15:00 Friday |
3322.85 3340 |
3343.4 | 3318.65 | 1904 |
| 475 | -7.2 -0.22 % |
17-01-2025 10:15:00 Friday |
3330 3322.8 |
3346.05 | 3313.55 | 2561 |
| 476 | 12.3 0.37 % |
17-01-2025 09:15:00 Friday |
3319.7 3332 |
3337.95 | 3284.5 | 6567 |
| 477 | -9.65 -0.29 % |
16-01-2025 15:15:00 Thursday |
3321.9 3312.25 |
3322.6 | 3312.25 | 2458 |
| 478 | 31.45 0.96 % |
16-01-2025 14:15:00 Thursday |
3290.55 3322 |
3322 | 3287.8 | 14292 |
| 479 | 4 0.12 % |
16-01-2025 13:15:00 Thursday |
3287 3291 |
3294 | 3284.35 | 14561 |
| 480 | -9.75 -0.3 % |
16-01-2025 12:15:00 Thursday |
3296.8 3287.05 |
3296.8 | 3285 | 17245 |
| 481 | -2.65 -0.08 % |
16-01-2025 11:15:00 Thursday |
3297.05 3294.4 |
3306 | 3292.5 | 35438 |
| 482 | -6.75 -0.2 % |
16-01-2025 10:15:00 Thursday |
3301.75 3295 |
3308.25 | 3282.1 | 3335 |
| 483 | 15.9 0.48 % |
16-01-2025 09:15:00 Thursday |
3285.1 3301 |
3334.95 | 3285.1 | 5547 |
| 484 | -8.7 -0.26 % |
15-01-2025 15:15:00 Wednesday |
3326.1 3317.4 |
3326.85 | 3317.4 | 1320 |
| 485 | 16.2 0.49 % |
15-01-2025 14:15:00 Wednesday |
3310 3326.2 |
3329.35 | 3306.7 | 8369 |
| 486 | 0.1 0 % |
15-01-2025 13:15:00 Wednesday |
3309.9 3310 |
3321.75 | 3307.5 | 22035 |
| 487 | 13.3 0.4 % |
15-01-2025 12:15:00 Wednesday |
3297.7 3311 |
3318.8 | 3297.7 | 633 |
| 488 | -3 -0.09 % |
15-01-2025 11:15:00 Wednesday |
3299.7 3296.7 |
3318.65 | 3296.55 | 3884 |
| 489 | -5.9 -0.18 % |
15-01-2025 10:15:00 Wednesday |
3299.75 3293.85 |
3305.75 | 3286.55 | 21689 |
| 490 | -35.45 -1.06 % |
15-01-2025 09:15:00 Wednesday |
3331.9 3296.45 |
3338.3 | 3283 | 4310 |
| 491 | 16.7 0.5 % |
14-01-2025 15:15:00 Tuesday |
3315.45 3332.15 |
3333.35 | 3315.1 | 3430 |
| 492 | -4.8 -0.14 % |
14-01-2025 14:15:00 Tuesday |
3320 3315.2 |
3332.9 | 3310.85 | 24195 |
| 493 | -13.75 -0.41 % |
14-01-2025 13:15:00 Tuesday |
3334.7 3320.95 |
3334.75 | 3320.95 | 5796 |
| 494 | -0.85 -0.03 % |
14-01-2025 12:15:00 Tuesday |
3334.7 3333.85 |
3339 | 3325.9 | 2393 |
| 495 | -20.85 -0.62 % |
14-01-2025 11:15:00 Tuesday |
3356.45 3335.6 |
3356.45 | 3334 | 4867 |
| 496 | -17.05 -0.51 % |
14-01-2025 10:15:00 Tuesday |
3373.4 3356.35 |
3373.4 | 3350.95 | 4881 |
| 497 | -8.85 -0.26 % |
14-01-2025 09:15:00 Tuesday |
3382.8 3373.95 |
3425.75 | 3372.2 | 4548 |
| 498 | 4.75 0.14 % |
13-01-2025 15:15:00 Monday |
3383.05 3387.8 |
3394.7 | 3383.05 | 981 |
| 499 | 5.05 0.15 % |
13-01-2025 14:15:00 Monday |
3374.95 3380 |
3385 | 3370 | 9092 |
| 500 | -25.55 -0.75 % |
13-01-2025 13:15:00 Monday |
3400 3374.45 |
3400.65 | 3373.8 | 1723 |
| 501 | -11 -0.32 % |
13-01-2025 12:15:00 Monday |
3408.8 3397.8 |
3410.95 | 3395.65 | 1509 |
| 502 | -28 -0.81 % |
13-01-2025 11:15:00 Monday |
3437 3409 |
3437 | 3409 | 5729 |
| 503 | -5.25 -0.15 % |
13-01-2025 10:15:00 Monday |
3445 3439.75 |
3465.9 | 3429.4 | 9669 |
| 504 | 73.35 2.18 % |
13-01-2025 09:15:00 Monday |
3371.65 3445 |
3451.75 | 3337.7 | 20351 |
| 505 | 3.4 0.1 % |
10-01-2025 15:15:00 Friday |
3436.55 3439.95 |
3441 | 3436 | 1421 |
| 506 | -2.45 -0.07 % |
10-01-2025 14:15:00 Friday |
3441.95 3439.5 |
3448.2 | 3435.05 | 3066 |
| 507 | -13.25 -0.38 % |
10-01-2025 13:15:00 Friday |
3455.05 3441.8 |
3458.4 | 3434.7 | 2823 |
| 508 | -5.05 -0.15 % |
10-01-2025 12:15:00 Friday |
3461.95 3456.9 |
3471.9 | 3452.4 | 8989 |
| 509 | -5 -0.14 % |
10-01-2025 11:15:00 Friday |
3465 3460 |
3480 | 3450.8 | 5681 |
| 510 | 24.35 0.71 % |
10-01-2025 10:15:00 Friday |
3436.4 3460.75 |
3462.95 | 3435.1 | 4514 |
| 511 | -33.6 -0.97 % |
10-01-2025 09:15:00 Friday |
3470 3436.4 |
3487.95 | 3429 | 8495 |
| 512 | 1.55 0.04 % |
09-01-2025 15:15:00 Thursday |
3485 3486.55 |
3494 | 3483.2 | 1806 |
| 513 | -5.55 -0.16 % |
09-01-2025 14:15:00 Thursday |
3492.4 3486.85 |
3495 | 3479 | 3448 |
| 514 | 4.8 0.14 % |
09-01-2025 13:15:00 Thursday |
3487.5 3492.3 |
3494.7 | 3480.35 | 2714 |
| 515 | -3.35 -0.1 % |
09-01-2025 12:15:00 Thursday |
3490.85 3487.5 |
3497.85 | 3470.7 | 4323 |
| 516 | -4.85 -0.14 % |
09-01-2025 11:15:00 Thursday |
3494.85 3490 |
3496 | 3485 | 2684 |
| 517 | 19.2 0.55 % |
09-01-2025 10:15:00 Thursday |
3475.15 3494.35 |
3497.75 | 3469.95 | 4541 |
| 518 | -23.25 -0.66 % |
09-01-2025 09:15:00 Thursday |
3499.75 3476.5 |
3500.4 | 3462 | 6655 |
| 519 | -2.2 -0.06 % |
08-01-2025 15:15:00 Wednesday |
3487.2 3485 |
3489.95 | 3481.4 | 41961 |
| 520 | -7.35 -0.21 % |
08-01-2025 14:15:00 Wednesday |
3495 3487.65 |
3500 | 3468 | 5722 |
| 521 | 65.55 1.91 % |
08-01-2025 13:15:00 Wednesday |
3429.45 3495 |
3499 | 3425.65 | 8563 |
| 522 | 18.85 0.55 % |
08-01-2025 12:15:00 Wednesday |
3409 3427.85 |
3432.75 | 3390 | 28116 |
| 523 | -20.8 -0.61 % |
08-01-2025 11:15:00 Wednesday |
3430.8 3410 |
3436.1 | 3410 | 23049 |
| 524 | -13.25 -0.38 % |
08-01-2025 10:15:00 Wednesday |
3447 3433.75 |
3454.5 | 3425.6 | 5502 |
| 525 | -60.8 -1.73 % |
08-01-2025 09:15:00 Wednesday |
3504.65 3443.85 |
3516.15 | 3439.4 | 11151 |
| 526 | -5.7 -0.16 % |
07-01-2025 15:15:00 Tuesday |
3500.4 3494.7 |
3502.6 | 3489.55 | 5119 |
| 527 | -13.4 -0.38 % |
07-01-2025 14:15:00 Tuesday |
3515.6 3502.2 |
3525 | 3500.4 | 20672 |
| 528 | 11.7 0.33 % |
07-01-2025 13:15:00 Tuesday |
3504.3 3516 |
3519.55 | 3500 | 8224 |
| 529 | -22.9 -0.65 % |
07-01-2025 12:15:00 Tuesday |
3527.2 3504.3 |
3531.1 | 3501.2 | 1387 |
| 530 | -12.75 -0.36 % |
07-01-2025 11:15:00 Tuesday |
3539.95 3527.2 |
3550 | 3521 | 3107 |
| 531 | -17.05 -0.48 % |
07-01-2025 10:15:00 Tuesday |
3554 3536.95 |
3560 | 3530 | 6851 |
| 532 | 52.25 1.49 % |
07-01-2025 09:15:00 Tuesday |
3499.5 3551.75 |
3575.65 | 3482.45 | 22458 |
| 533 | 11.6 0.33 % |
06-01-2025 15:15:00 Monday |
3464.05 3475.65 |
3481.3 | 3460.3 | 1935 |
| 534 | -17 -0.49 % |
06-01-2025 14:15:00 Monday |
3482 3465 |
3490 | 3462.8 | 3212 |
| 535 | -7.05 -0.2 % |
06-01-2025 13:15:00 Monday |
3488.2 3481.15 |
3488.5 | 3465.2 | 3467 |
| 536 | 8.25 0.24 % |
06-01-2025 12:15:00 Monday |
3481.6 3489.85 |
3510 | 3475 | 3874 |
| 537 | 4.3 0.12 % |
06-01-2025 11:15:00 Monday |
3480.65 3484.95 |
3497 | 3441.1 | 5737 |
| 538 | -28.3 -0.81 % |
06-01-2025 10:15:00 Monday |
3508.95 3480.65 |
3519.85 | 3476.55 | 4420 |
| 539 | 48.05 1.39 % |
06-01-2025 09:15:00 Monday |
3460.25 3508.3 |
3527.2 | 3460.25 | 20610 |
| 540 | -12.45 -0.36 % |
03-01-2025 15:15:00 Friday |
3454.1 3441.65 |
3456.95 | 3438.75 | 20503 |
| 541 | 18.2 0.53 % |
03-01-2025 14:15:00 Friday |
3436.55 3454.75 |
3462.05 | 3432 | 28527 |
| 542 | -6.95 -0.2 % |
03-01-2025 13:15:00 Friday |
3439.35 3432.4 |
3443.15 | 3430.45 | 16772 |
| 543 | -21.75 -0.63 % |
03-01-2025 12:15:00 Friday |
3461.75 3440 |
3463.75 | 3437.45 | 9422 |
| 544 | -5.4 -0.16 % |
03-01-2025 11:15:00 Friday |
3470.05 3464.65 |
3481 | 3459.2 | 5999 |
| 545 | 18.2 0.53 % |
03-01-2025 10:15:00 Friday |
3451.3 3469.5 |
3478 | 3428 | 13865 |
| 546 | 41.55 1.22 % |
03-01-2025 09:15:00 Friday |
3409.6 3451.15 |
3457 | 3378.2 | 21963 |
| 547 | 10 0.3 % |
02-01-2025 15:15:00 Thursday |
3388 3398 |
3400 | 3380.9 | 4509 |
| 548 | 26.45 0.79 % |
02-01-2025 14:15:00 Thursday |
3362.05 3388.5 |
3394 | 3362.05 | 10526 |
| 549 | 24.3 0.73 % |
02-01-2025 13:15:00 Thursday |
3339.55 3363.85 |
3367.45 | 3336.1 | 4499 |
| 550 | 43.65 1.32 % |
02-01-2025 12:15:00 Thursday |
3295 3338.65 |
3347.95 | 3293.05 | 17332 |
| 551 | 19.95 0.61 % |
02-01-2025 11:15:00 Thursday |
3276.85 3296.8 |
3310.7 | 3274.8 | 2994 |
| 552 | 14.35 0.44 % |
02-01-2025 10:15:00 Thursday |
3264.65 3279 |
3280.45 | 3258.6 | 3095 |
| 553 | 4.95 0.15 % |
02-01-2025 09:15:00 Thursday |
3255.05 3260 |
3268 | 3250.55 | 4277 |
| 554 | 5.2 0.16 % |
01-01-2025 15:15:00 Wednesday |
3254 3259.2 |
3259.95 | 3251.95 | 1378 |
| 555 | -9.45 -0.29 % |
01-01-2025 14:15:00 Wednesday |
3262.9 3253.45 |
3267 | 3250 | 1525 |
| 556 | 14.05 0.43 % |
01-01-2025 13:15:00 Wednesday |
3249.05 3263.1 |
3268.35 | 3247.9 | 2165 |
| 557 | -3.2 -0.1 % |
01-01-2025 12:15:00 Wednesday |
3254 3250.8 |
3259 | 3246.7 | 1101 |
| 558 | -4.2 -0.13 % |
01-01-2025 11:15:00 Wednesday |
3259.1 3254.9 |
3269.4 | 3247.1 | 2554 |
| 559 | 4 0.12 % |
01-01-2025 10:15:00 Wednesday |
3255.35 3259.35 |
3263.6 | 3245 | 1919 |
| 560 | 28.45 0.88 % |
01-01-2025 09:15:00 Wednesday |
3230.05 3258.5 |
3260.75 | 3230.05 | 3089 |
| 561 | -1.5 -0.05 % |
31-12-2024 15:15:00 Tuesday |
3255.5 3254 |
3256.85 | 3247.3 | 904 |
| 562 | -15.25 -0.47 % |
31-12-2024 14:15:00 Tuesday |
3270 3254.75 |
3271.95 | 3251.3 | 19411 |
| 563 | 20.85 0.64 % |
31-12-2024 13:15:00 Tuesday |
3250 3270.85 |
3274.75 | 3248.55 | 7416 |
| 564 | 7.5 0.23 % |
31-12-2024 12:15:00 Tuesday |
3242.4 3249.9 |
3252.2 | 3239.4 | 15996 |
| 565 | -9.9 -0.3 % |
31-12-2024 11:15:00 Tuesday |
3249.9 3240 |
3250 | 3240 | 504 |
| 566 | 11.5 0.36 % |
31-12-2024 10:15:00 Tuesday |
3237.6 3249.1 |
3252.8 | 3233.55 | 1001 |
| 567 | -19.7 -0.61 % |
31-12-2024 09:15:00 Tuesday |
3254.7 3235 |
3256.65 | 3230.6 | 5766 |
| 568 | 7.5 0.23 % |
30-12-2024 15:15:00 Monday |
3250.9 3258.4 |
3261.25 | 3246.15 | 2611 |
| 569 | -9.75 -0.3 % |
30-12-2024 14:15:00 Monday |
3265.15 3255.4 |
3282.3 | 3250.9 | 3001 |
| 570 | -24.45 -0.74 % |
30-12-2024 13:15:00 Monday |
3290.8 3266.35 |
3291.9 | 3263.15 | 2902 |
| 571 | -21.25 -0.64 % |
30-12-2024 12:15:00 Monday |
3312.15 3290.9 |
3312.15 | 3289.05 | 1935 |
| 572 | 13.8 0.42 % |
30-12-2024 11:15:00 Monday |
3298 3311.8 |
3314.85 | 3293.15 | 1738 |
| 573 | 19.05 0.58 % |
30-12-2024 10:15:00 Monday |
3281.55 3300.6 |
3303.2 | 3277.6 | 3222 |
| 574 | -26.35 -0.8 % |
30-12-2024 09:15:00 Monday |
3305.7 3279.35 |
3307.8 | 3275.65 | 4399 |
| 575 | -0.75 -0.02 % |
27-12-2024 15:15:00 Friday |
3305.8 3305.05 |
3311.35 | 3303.65 | 647 |
| 576 | -18.9 -0.57 % |
27-12-2024 14:15:00 Friday |
3323.9 3305 |
3324.45 | 3302.2 | 4566 |
| 577 | -2.4 -0.07 % |
27-12-2024 13:15:00 Friday |
3325.55 3323.15 |
3330 | 3322 | 512 |
| 578 | 0.75 0.02 % |
27-12-2024 12:15:00 Friday |
3328.05 3328.8 |
3330.4 | 3321 | 1471 |
| 579 | -14.25 -0.43 % |
27-12-2024 11:15:00 Friday |
3341.75 3327.5 |
3342.5 | 3327.5 | 430 |
| 580 | 4.9 0.15 % |
27-12-2024 10:15:00 Friday |
3337.5 3342.4 |
3344.75 | 3335.4 | 1038 |
| 581 | 16.25 0.49 % |
27-12-2024 09:15:00 Friday |
3314.05 3330.3 |
3333.15 | 3311.05 | 2114 |
| 582 | -15.3 -0.46 % |
26-12-2024 15:15:00 Thursday |
3324.95 3309.65 |
3324.95 | 3309.65 | 2643 |
| 583 | -4.85 -0.15 % |
26-12-2024 14:15:00 Thursday |
3329.95 3325.1 |
3332 | 3322.2 | 3256 |
| 584 | -15.3 -0.46 % |
26-12-2024 13:15:00 Thursday |
3343.6 3328.3 |
3344 | 3321 | 3902 |
| 585 | -2.65 -0.08 % |
26-12-2024 12:15:00 Thursday |
3345.45 3342.8 |
3345.45 | 3336.6 | 2354 |
| 586 | -12.05 -0.36 % |
26-12-2024 11:15:00 Thursday |
3356.5 3344.45 |
3357.45 | 3342.6 | 1877 |
| 587 | 7.85 0.23 % |
26-12-2024 10:15:00 Thursday |
3348.5 3356.35 |
3362.25 | 3340.25 | 2509 |
| 588 | -11.6 -0.35 % |
26-12-2024 09:15:00 Thursday |
3360 3348.4 |
3374.45 | 3343.15 | 3875 |
| 589 | 10.85 0.32 % |
24-12-2024 15:15:00 Tuesday |
3352.4 3363.25 |
3368 | 3349.95 | 1737 |
| 590 | 0.15 0 % |
24-12-2024 14:15:00 Tuesday |
3353.85 3354 |
3354 | 3339.25 | 1158 |
| 591 | -0.2 -0.01 % |
24-12-2024 13:15:00 Tuesday |
3356.65 3356.45 |
3372.8 | 3348.05 | 1111 |
| 592 | -26.15 -0.77 % |
24-12-2024 12:15:00 Tuesday |
3380 3353.85 |
3380 | 3351.2 | 1917 |
| 593 | -14.9 -0.44 % |
24-12-2024 11:15:00 Tuesday |
3396 3381.1 |
3399.2 | 3380 | 1060 |
| 594 | 1.05 0.03 % |
24-12-2024 10:15:00 Tuesday |
3394.4 3395.45 |
3416.95 | 3393.8 | 1121 |
| 595 | -9.35 -0.27 % |
24-12-2024 09:15:00 Tuesday |
3404.7 3395.35 |
3404.7 | 3372.1 | 1663 |
| 596 | -4.1 -0.12 % |
23-12-2024 15:15:00 Monday |
3396.6 3392.5 |
3400 | 3391 | 2129 |
| 597 | 4.8 0.14 % |
23-12-2024 14:15:00 Monday |
3391.2 3396 |
3402.25 | 3391.15 | 2414 |
| 598 | -4 -0.12 % |
23-12-2024 13:15:00 Monday |
3397.55 3393.55 |
3400 | 3388.05 | 30125 |
| 599 | 7.45 0.22 % |
23-12-2024 12:15:00 Monday |
3385.45 3392.9 |
3405 | 3385.45 | 2023 |
| 600 | -9.25 -0.27 % |
23-12-2024 11:15:00 Monday |
3397.5 3388.25 |
3403 | 3384.45 | 2252 |
| 601 | 51.95 1.55 % |
23-12-2024 10:15:00 Monday |
3345.25 3397.2 |
3400 | 3341.05 | 4121 |
| 602 | -16.45 -0.49 % |
23-12-2024 09:15:00 Monday |
3369.25 3352.8 |
3387 | 3336.5 | 6116 |
| 603 | -2.4 -0.07 % |
20-12-2024 15:15:00 Friday |
3349.9 3347.5 |
3368.05 | 3341.45 | 28337 |
| 604 | -10.1 -0.3 % |
20-12-2024 14:15:00 Friday |
3356.1 3346 |
3370.1 | 3342.85 | 17162 |
| 605 | -4.7 -0.14 % |
20-12-2024 13:15:00 Friday |
3358.7 3354 |
3369.05 | 3354 | 13251 |
| 606 | -14.15 -0.42 % |
20-12-2024 12:15:00 Friday |
3372 3357.85 |
3377.1 | 3357.85 | 2091 |
| 607 | -32.1 -0.94 % |
20-12-2024 11:15:00 Friday |
3405.25 3373.15 |
3408.8 | 3372.9 | 1009 |
| 608 | 23.2 0.69 % |
20-12-2024 10:15:00 Friday |
3386.05 3409.25 |
3413.5 | 3384.2 | 3749 |
| 609 | 25.45 0.76 % |
20-12-2024 09:15:00 Friday |
3360.6 3386.05 |
3419.3 | 3334.15 | 3659 |
| 610 | 6.65 0.2 % |
19-12-2024 15:15:00 Thursday |
3353.95 3360.6 |
3366.45 | 3353.75 | 1330 |
| 611 | -3.85 -0.11 % |
19-12-2024 14:15:00 Thursday |
3356.05 3352.2 |
3360.25 | 3351 | 1170 |
| 612 | -10 -0.3 % |
19-12-2024 13:15:00 Thursday |
3366.05 3356.05 |
3366.05 | 3356.05 | 310 |
| 613 | 4.05 0.12 % |
19-12-2024 12:15:00 Thursday |
3361.15 3365.2 |
3372.2 | 3358.9 | 341 |
| 614 | -8.65 -0.26 % |
19-12-2024 11:15:00 Thursday |
3373.1 3364.45 |
3374.95 | 3360.05 | 461 |
| 615 | 6.75 0.2 % |
19-12-2024 10:15:00 Thursday |
3366.65 3373.4 |
3381.05 | 3366 | 829 |
| 616 | 31.9 0.96 % |
19-12-2024 09:15:00 Thursday |
3334.7 3366.6 |
3395 | 3334.7 | 2623 |
| 617 | -1.25 -0.04 % |
18-12-2024 15:15:00 Wednesday |
3403.25 3402 |
3404.85 | 3397.7 | 1056 |
| 618 | -8.55 -0.25 % |
18-12-2024 14:15:00 Wednesday |
3412 3403.45 |
3415.05 | 3398.3 | 235 |
| 619 | 3.7 0.11 % |
18-12-2024 13:15:00 Wednesday |
3406 3409.7 |
3411.35 | 3399.05 | 226 |
| 620 | -5.65 -0.17 % |
18-12-2024 12:15:00 Wednesday |
3415 3409.35 |
3415.75 | 3400 | 601 |
| 621 | 17.55 0.52 % |
18-12-2024 11:15:00 Wednesday |
3394.45 3412 |
3417 | 3392.3 | 1244 |
| 622 | 0.05 0 % |
18-12-2024 10:15:00 Wednesday |
3394 3394.05 |
3400.6 | 3390 | 1096 |
| 623 | -9 -0.26 % |
18-12-2024 09:15:00 Wednesday |
3405 3396 |
3423.3 | 3395.2 | 2858 |
| 624 | -2.25 -0.07 % |
17-12-2024 15:15:00 Tuesday |
3407.25 3405 |
3411 | 3400.25 | 1261 |
| 625 | 5.45 0.16 % |
17-12-2024 14:15:00 Tuesday |
3404.55 3410 |
3414.95 | 3403.45 | 1264 |
| 626 | -5.95 -0.17 % |
17-12-2024 13:15:00 Tuesday |
3410.5 3404.55 |
3414.95 | 3400 | 469 |
| 627 | 10.75 0.32 % |
17-12-2024 12:15:00 Tuesday |
3400.5 3411.25 |
3420.45 | 3399.4 | 2655 |
| 628 | -15.8 -0.46 % |
17-12-2024 11:15:00 Tuesday |
3416.8 3401 |
3419.8 | 3401 | 842 |
| 629 | -6.75 -0.2 % |
17-12-2024 10:15:00 Tuesday |
3424.65 3417.9 |
3426.1 | 3409 | 1845 |
| 630 | -3.7 -0.11 % |
17-12-2024 09:15:00 Tuesday |
3430 3426.3 |
3448.9 | 3418.1 | 3559 |
| 631 | 6.5 0.19 % |
16-12-2024 15:15:00 Monday |
3435 3441.5 |
3449.45 | 3434.25 | 3801 |
| 632 | -4.5 -0.13 % |
16-12-2024 14:15:00 Monday |
3440.5 3436 |
3441.3 | 3432.35 | 2576 |
| 633 | 0.5 0.01 % |
16-12-2024 13:15:00 Monday |
3440 3440.5 |
3444.1 | 3430.55 | 3029 |
| 634 | 9.4 0.27 % |
16-12-2024 12:15:00 Monday |
3432.3 3441.7 |
3442.35 | 3429.05 | 4267 |
| 635 | -17.6 -0.51 % |
16-12-2024 11:15:00 Monday |
3449.85 3432.25 |
3457.95 | 3432 | 5102 |
| 636 | -19.8 -0.57 % |
16-12-2024 10:15:00 Monday |
3469.8 3450 |
3471 | 3449.8 | 7050 |
| 637 | -21.95 -0.63 % |
16-12-2024 09:15:00 Monday |
3490.45 3468.5 |
3510 | 3457.8 | 12659 |
| 638 | 0 0 % |
13-12-2024 15:15:00 Friday |
3511 3511 |
3514.95 | 3505.35 | 3903 |
| 639 | 20.55 0.59 % |
13-12-2024 14:15:00 Friday |
3490.5 3511.05 |
3518 | 3488.1 | 22328 |
| 640 | 20.9 0.6 % |
13-12-2024 13:15:00 Friday |
3469.6 3490.5 |
3499 | 3460.4 | 7820 |
| 641 | 13.8 0.4 % |
13-12-2024 12:15:00 Friday |
3455.8 3469.6 |
3480 | 3451.15 | 3871 |
| 642 | 67.7 2 % |
13-12-2024 11:15:00 Friday |
3389.9 3457.6 |
3461.5 | 3388.2 | 7125 |
| 643 | -9.05 -0.27 % |
13-12-2024 10:15:00 Friday |
3404.05 3395 |
3404.05 | 3381.45 | 8704 |
| 644 | -10.6 -0.31 % |
13-12-2024 09:15:00 Friday |
3420 3409.4 |
3436.85 | 3400.8 | 11588 |
| 645 | -4.45 -0.13 % |
12-12-2024 15:15:00 Thursday |
3449.45 3445 |
3449.45 | 3440.05 | 6749 |
| 646 | -1.8 -0.05 % |
12-12-2024 14:15:00 Thursday |
3451.25 3449.45 |
3455.5 | 3438.55 | 6547 |
| 647 | 14.35 0.42 % |
12-12-2024 13:15:00 Thursday |
3436.65 3451 |
3453.65 | 3435.6 | 1592 |
| 648 | -4.35 -0.13 % |
12-12-2024 12:15:00 Thursday |
3441 3436.65 |
3448.9 | 3436.6 | 821 |
| 649 | -4.9 -0.14 % |
12-12-2024 11:15:00 Thursday |
3445.4 3440.5 |
3449.6 | 3436.8 | 1882 |
| 650 | 7.85 0.23 % |
12-12-2024 10:15:00 Thursday |
3436.15 3444 |
3451.2 | 3429.3 | 5721 |
| 651 | -52.5 -1.51 % |
12-12-2024 09:15:00 Thursday |
3486.95 3434.45 |
3486.95 | 3412.95 | 11259 |
| 652 | -12 -0.35 % |
11-12-2024 15:15:00 Wednesday |
3473 3461 |
3477.35 | 3461 | 1707 |
| 653 | 3.4 0.1 % |
11-12-2024 14:15:00 Wednesday |
3469.2 3472.6 |
3474.05 | 3464.85 | 2071 |
| 654 | 0.25 0.01 % |
11-12-2024 13:15:00 Wednesday |
3467 3467.25 |
3473.9 | 3460.35 | 1874 |
| 655 | 0.3 0.01 % |
11-12-2024 12:15:00 Wednesday |
3466.7 3467 |
3473 | 3463.15 | 8351 |
| 656 | -12.5 -0.36 % |
11-12-2024 11:15:00 Wednesday |
3479 3466.5 |
3481.4 | 3465.35 | 4561 |
| 657 | -0.6 -0.02 % |
11-12-2024 10:15:00 Wednesday |
3477.05 3476.45 |
3490 | 3469.5 | 3403 |
| 658 | -4.85 -0.14 % |
11-12-2024 09:15:00 Wednesday |
3483.4 3478.55 |
3490.55 | 3464.1 | 6560 |
| 659 | 10.15 0.29 % |
10-12-2024 15:15:00 Tuesday |
3471.75 3481.9 |
3485 | 3470.8 | 973 |
| 660 | -3.8 -0.11 % |
10-12-2024 14:15:00 Tuesday |
3477 3473.2 |
3481.55 | 3467.35 | 2237 |
| 661 | -7.15 -0.21 % |
10-12-2024 13:15:00 Tuesday |
3486.4 3479.25 |
3488.25 | 3478.3 | 837 |
| 662 | -6.85 -0.2 % |
10-12-2024 12:15:00 Tuesday |
3493.8 3486.95 |
3495.9 | 3483.5 | 3314 |
| 663 | -16.15 -0.46 % |
10-12-2024 11:15:00 Tuesday |
3507.1 3490.95 |
3509.65 | 3490.95 | 4165 |
| 664 | 19.85 0.57 % |
10-12-2024 10:15:00 Tuesday |
3485.15 3505 |
3518.65 | 3483.5 | 7538 |
| 665 | 32.25 0.93 % |
10-12-2024 09:15:00 Tuesday |
3453.35 3485.6 |
3492.45 | 3438 | 7810 |
| 666 | -8.25 -0.24 % |
09-12-2024 15:15:00 Monday |
3468.25 3460 |
3469.05 | 3460 | 1966 |
| 667 | 4.65 0.13 % |
09-12-2024 14:15:00 Monday |
3463.05 3467.7 |
3472.5 | 3460.75 | 4908 |
| 668 | 2.8 0.08 % |
09-12-2024 13:15:00 Monday |
3462.5 3465.3 |
3473.55 | 3461.8 | 8258 |
| 669 | 1.05 0.03 % |
09-12-2024 12:15:00 Monday |
3462.6 3463.65 |
3473.05 | 3460 | 2355 |
| 670 | -12.1 -0.35 % |
09-12-2024 11:15:00 Monday |
3476.85 3464.75 |
3483.4 | 3461.2 | 4021 |
| 671 | 23.25 0.67 % |
09-12-2024 10:15:00 Monday |
3453.15 3476.4 |
3476.4 | 3449 | 4857 |
| 672 | 13.05 0.38 % |
09-12-2024 09:15:00 Monday |
3440.4 3453.45 |
3488.1 | 3440.4 | 12997 |
| 673 | -6.6 -0.19 % |
06-12-2024 15:15:00 Friday |
3470.6 3464 |
3472.6 | 3464 | 2806 |
| 674 | -9.1 -0.26 % |
06-12-2024 14:15:00 Friday |
3479.7 3470.6 |
3481.8 | 3462.9 | 42931 |
| 675 | -2.1 -0.06 % |
06-12-2024 13:15:00 Friday |
3483.2 3481.1 |
3484.95 | 3478.65 | 1006 |
| 676 | -4.15 -0.12 % |
06-12-2024 12:15:00 Friday |
3487.1 3482.95 |
3489.75 | 3477.95 | 2682 |
| 677 | 15.85 0.46 % |
06-12-2024 11:15:00 Friday |
3470 3485.85 |
3499.4 | 3470 | 8757 |
| 678 | 22.9 0.66 % |
06-12-2024 10:15:00 Friday |
3447.5 3470.4 |
3474 | 3445.4 | 2955 |
| 679 | -5.45 -0.16 % |
06-12-2024 09:15:00 Friday |
3455 3449.55 |
3464.25 | 3430 | 4871 |
| 680 | -9.7 -0.28 % |
05-12-2024 15:15:00 Thursday |
3448.25 3438.55 |
3453.9 | 3438 | 2728 |
| 681 | -3.05 -0.09 % |
05-12-2024 14:15:00 Thursday |
3448.9 3445.85 |
3465.55 | 3407.5 | 9584 |
| 682 | 18 0.52 % |
05-12-2024 13:15:00 Thursday |
3434 3452 |
3452 | 3422 | 3204 |
| 683 | 24.1 0.71 % |
05-12-2024 12:15:00 Thursday |
3406.9 3431 |
3444.9 | 3405.55 | 7746 |
| 684 | 29.05 0.86 % |
05-12-2024 11:15:00 Thursday |
3375.35 3404.4 |
3408.25 | 3367.95 | 2698 |
| 685 | 3.8 0.11 % |
05-12-2024 10:15:00 Thursday |
3369.05 3372.85 |
3378.55 | 3354 | 3656 |
| 686 | -1.5 -0.04 % |
05-12-2024 09:15:00 Thursday |
3371.5 3370 |
3397.45 | 3360.75 | 4916 |
| 687 | 1 0.03 % |
04-12-2024 15:15:00 Wednesday |
3367 3368 |
3369.45 | 3350 | 6918 |
| 688 | 1.6 0.05 % |
04-12-2024 14:15:00 Wednesday |
3364.4 3366 |
3367 | 3350.5 | 5343 |
| 689 | 7 0.21 % |
04-12-2024 13:15:00 Wednesday |
3358 3365 |
3367.25 | 3352.55 | 1857 |
| 690 | -9.85 -0.29 % |
04-12-2024 12:15:00 Wednesday |
3366 3356.15 |
3373.35 | 3356.15 | 3548 |
| 691 | -3 -0.09 % |
04-12-2024 11:15:00 Wednesday |
3368.15 3365.15 |
3381.95 | 3341 | 8620 |
| 692 | 14.3 0.43 % |
04-12-2024 10:15:00 Wednesday |
3352.8 3367.1 |
3374.65 | 3349.1 | 9322 |
| 693 | 18.15 0.54 % |
04-12-2024 09:15:00 Wednesday |
3334.5 3352.65 |
3357 | 3334.5 | 8511 |
| 694 | -8.6 -0.26 % |
03-12-2024 15:15:00 Tuesday |
3334.1 3325.5 |
3334.1 | 3323.3 | 8367 |
| 695 | 7.55 0.23 % |
03-12-2024 14:15:00 Tuesday |
3326.5 3334.05 |
3339 | 3326.5 | 18320 |
| 696 | 7.15 0.22 % |
03-12-2024 13:15:00 Tuesday |
3321.4 3328.55 |
3333 | 3321.4 | 1324 |
| 697 | 1 0.03 % |
03-12-2024 12:15:00 Tuesday |
3324 3325 |
3335.2 | 3322.55 | 2279 |
| 698 | 6.75 0.2 % |
03-12-2024 11:15:00 Tuesday |
3316 3322.75 |
3325 | 3316 | 1364 |
| 699 | 11.7 0.35 % |
03-12-2024 10:15:00 Tuesday |
3304.85 3316.55 |
3319.2 | 3301.85 | 47942 |
| 700 | -0.1 0 % |
03-12-2024 09:15:00 Tuesday |
3304.95 3304.85 |
3315.2 | 3275.3 | 3502 |
| 701 | -6.8 -0.21 % |
02-12-2024 15:15:00 Monday |
3307.8 3301 |
3309.45 | 3298.6 | 2913 |
| 702 | 8.95 0.27 % |
02-12-2024 14:15:00 Monday |
3299 3307.95 |
3309 | 3297.05 | 4812 |
| 703 | 14.15 0.43 % |
02-12-2024 13:15:00 Monday |
3283 3297.15 |
3304.55 | 3275 | 17180 |
| 704 | 12 0.37 % |
02-12-2024 12:15:00 Monday |
3271 3283 |
3288 | 3270.05 | 6872 |
| 705 | 5.85 0.18 % |
02-12-2024 11:15:00 Monday |
3266.7 3272.55 |
3282.9 | 3265 | 3202 |
| 706 | 2.45 0.08 % |
02-12-2024 10:15:00 Monday |
3263.1 3265.55 |
3269.7 | 3255.15 | 5528 |
| 707 | 12 0.37 % |
02-12-2024 09:15:00 Monday |
3249.05 3261.05 |
3272.1 | 3219.6 | 7783 |
| 708 | 0 0 % |
29-11-2024 15:15:00 Friday |
3250 3250 |
3253.1 | 3242 | 13561 |
| 709 | -1.9 -0.06 % |
29-11-2024 14:15:00 Friday |
3252.5 3250.6 |
3259.4 | 3242.4 | 42774 |
| 710 | 11.5 0.35 % |
29-11-2024 13:15:00 Friday |
3241 3252.5 |
3257 | 3240 | 9216 |
| 711 | -7.15 -0.22 % |
29-11-2024 12:15:00 Friday |
3248.15 3241 |
3252.35 | 3241 | 1758 |
| 712 | -7.65 -0.24 % |
29-11-2024 11:15:00 Friday |
3254.4 3246.75 |
3254.4 | 3232.95 | 3817 |
| 713 | 28.9 0.9 % |
29-11-2024 10:15:00 Friday |
3225.5 3254.4 |
3255 | 3224 | 11451 |
| 714 | 2.4 0.07 % |
29-11-2024 09:15:00 Friday |
3223 3225.4 |
3242.95 | 3215.35 | 7633 |
| 715 | 13.75 0.43 % |
28-11-2024 15:15:00 Thursday |
3210.1 3223.85 |
3225 | 3209 | 2173 |
| 716 | -6.6 -0.21 % |
28-11-2024 14:15:00 Thursday |
3216 3209.4 |
3218.35 | 3202 | 4108 |
| 717 | 1.15 0.04 % |
28-11-2024 13:15:00 Thursday |
3215 3216.15 |
3232.9 | 3203.1 | 3659 |
| 718 | -11.85 -0.37 % |
28-11-2024 12:15:00 Thursday |
3227.5 3215.65 |
3227.5 | 3205 | 4705 |
| 719 | -22.65 -0.7 % |
28-11-2024 11:15:00 Thursday |
3252.3 3229.65 |
3252.3 | 3227.4 | 1815 |
| 720 | -36.45 -1.11 % |
28-11-2024 10:15:00 Thursday |
3289.15 3252.7 |
3295.9 | 3252 | 4957 |
| 721 | 2.75 0.08 % |
28-11-2024 09:15:00 Thursday |
3292 3294.75 |
3304.75 | 3278.35 | 3180 |
| 722 | -0.85 -0.03 % |
27-11-2024 15:15:00 Wednesday |
3290.85 3290 |
3296.45 | 3286.3 | 1401 |
| 723 | 0.05 0 % |
27-11-2024 14:15:00 Wednesday |
3292.95 3293 |
3299.75 | 3290 | 1436 |
| 724 | -10.65 -0.32 % |
27-11-2024 13:15:00 Wednesday |
3304.9 3294.25 |
3312.15 | 3292.2 | 2269 |
| 725 | 21.45 0.65 % |
27-11-2024 12:15:00 Wednesday |
3282 3303.45 |
3305 | 3282 | 1767 |
| 726 | -18.15 -0.55 % |
27-11-2024 11:15:00 Wednesday |
3300 3281.85 |
3303.85 | 3281.75 | 4183 |
| 727 | -0.35 -0.01 % |
27-11-2024 10:15:00 Wednesday |
3302 3301.65 |
3306.7 | 3296.25 | 2697 |
| 728 | -31.9 -0.96 % |
27-11-2024 09:15:00 Wednesday |
3337.3 3305.4 |
3337.3 | 3298.65 | 6401 |
| 729 | 1 0.03 % |
26-11-2024 15:15:00 Tuesday |
3327.4 3328.4 |
3333 | 3324.9 | 17007 |
| 730 | -9.9 -0.3 % |
26-11-2024 14:15:00 Tuesday |
3337.5 3327.6 |
3342.75 | 3323 | 4493 |
| 731 | 9.95 0.3 % |
26-11-2024 13:15:00 Tuesday |
3326.05 3336 |
3341.95 | 3321.15 | 3440 |
| 732 | 17.55 0.53 % |
26-11-2024 12:15:00 Tuesday |
3307.2 3324.75 |
3326.05 | 3301.95 | 3497 |
| 733 | -4.15 -0.13 % |
26-11-2024 11:15:00 Tuesday |
3311.25 3307.1 |
3323.75 | 3304.55 | 2949 |
| 734 | 2.15 0.06 % |
26-11-2024 10:15:00 Tuesday |
3307.7 3309.85 |
3326.55 | 3297.05 | 5917 |
| 735 | -1.2 -0.04 % |
26-11-2024 09:15:00 Tuesday |
3309.25 3308.05 |
3335 | 3305 | 9917 |
| 736 | 15.7 0.47 % |
25-11-2024 15:15:00 Monday |
3310 3325.7 |
3328.35 | 3304 | 3442 |
| 737 | -7.55 -0.23 % |
25-11-2024 14:15:00 Monday |
3316 3308.45 |
3326.6 | 3300.5 | 6568 |
| 738 | 14.3 0.43 % |
25-11-2024 13:15:00 Monday |
3303.1 3317.4 |
3317.6 | 3300.55 | 3137 |
| 739 | -14.5 -0.44 % |
25-11-2024 12:15:00 Monday |
3316 3301.5 |
3325.75 | 3298.3 | 7222 |
| 740 | -9 -0.27 % |
25-11-2024 11:15:00 Monday |
3325 3316 |
3344 | 3316 | 8466 |
| 741 | 0.55 0.02 % |
25-11-2024 10:15:00 Monday |
3321.75 3322.3 |
3334.85 | 3320 | 6013 |
| 742 | -28.35 -0.85 % |
25-11-2024 09:15:00 Monday |
3350.4 3322.05 |
3368.1 | 3316.4 | 23064 |
| 743 | -12.75 -0.38 % |
22-11-2024 15:15:00 Friday |
3315.75 3303 |
3316.35 | 3302.75 | 34027 |
| 744 | 41.9 1.28 % |
22-11-2024 14:15:00 Friday |
3273.2 3315.1 |
3315.8 | 3267.6 | 56743 |
| 745 | 19.8 0.61 % |
22-11-2024 13:15:00 Friday |
3254.8 3274.6 |
3277.15 | 3244 | 31262 |
| 746 | 3 0.09 % |
22-11-2024 12:15:00 Friday |
3250 3253 |
3254.85 | 3241.85 | 9719 |
| 747 | 30.75 0.96 % |
22-11-2024 11:15:00 Friday |
3218.7 3249.45 |
3254.2 | 3212.55 | 12477 |
| 748 | 2.5 0.08 % |
22-11-2024 10:15:00 Friday |
3217.7 3220.2 |
3229.85 | 3205.5 | 5318 |
| 749 | 43.25 1.36 % |
22-11-2024 09:15:00 Friday |
3175 3218.25 |
3218.6 | 3153.15 | 11785 |
| 750 | -4.7 -0.15 % |
21-11-2024 15:15:00 Thursday |
3177.7 3173 |
3183.5 | 3173 | 654 |
| 751 | 11.05 0.35 % |
21-11-2024 14:15:00 Thursday |
3166.3 3177.35 |
3184.05 | 3164.95 | 926 |
| 752 | -1.05 -0.03 % |
21-11-2024 13:15:00 Thursday |
3167.15 3166.1 |
3169.25 | 3159.9 | 722 |
| 753 | -17.6 -0.55 % |
21-11-2024 12:15:00 Thursday |
3181.6 3164 |
3188 | 3156 | 2208 |
| 754 | 17.75 0.56 % |
21-11-2024 11:15:00 Thursday |
3163.85 3181.6 |
3181.6 | 3148.65 | 2268 |
| 755 | -40.15 -1.25 % |
21-11-2024 10:15:00 Thursday |
3205.2 3165.05 |
3206 | 3156 | 3515 |
| 756 | -20.7 -0.64 % |
21-11-2024 09:15:00 Thursday |
3224 3203.3 |
3231.15 | 3180 | 10467 |
| 757 | 2 0.06 % |
19-11-2024 15:15:00 Tuesday |
3220 3222 |
3224.95 | 3214.25 | 19413 |
| 758 | -29.15 -0.9 % |
19-11-2024 14:15:00 Tuesday |
3252.55 3223.4 |
3254.05 | 3220.65 | 4311 |
| 759 | -9.45 -0.29 % |
19-11-2024 13:15:00 Tuesday |
3262 3252.55 |
3269.3 | 3250.6 | 1303 |
| 760 | 13.05 0.4 % |
19-11-2024 12:15:00 Tuesday |
3251 3264.05 |
3283.15 | 3250.55 | 42191 |
| 761 | -4.6 -0.14 % |
19-11-2024 11:15:00 Tuesday |
3255.6 3251 |
3266 | 3250.6 | 6585 |
| 762 | 39 1.21 % |
19-11-2024 10:15:00 Tuesday |
3220 3259 |
3266 | 3218.65 | 7562 |
| 763 | 44.95 1.42 % |
19-11-2024 09:15:00 Tuesday |
3175.05 3220 |
3224.3 | 3173 | 6407 |
| 764 | 0.8 0.03 % |
18-11-2024 15:15:00 Monday |
3173.55 3174.35 |
3180 | 3169.1 | 3150 |
| 765 | -2.2 -0.07 % |
18-11-2024 14:15:00 Monday |
3176.15 3173.95 |
3176.95 | 3165.4 | 2675 |
| 766 | 5.95 0.19 % |
18-11-2024 13:15:00 Monday |
3170.85 3176.8 |
3181.95 | 3169 | 5075 |
| 767 | -7.75 -0.24 % |
18-11-2024 12:15:00 Monday |
3177.95 3170.2 |
3181.5 | 3166.8 | 14709 |
| 768 | 5.65 0.18 % |
18-11-2024 11:15:00 Monday |
3169.35 3175 |
3178 | 3166.4 | 15501 |
| 769 | -13.35 -0.42 % |
18-11-2024 10:15:00 Monday |
3180.65 3167.3 |
3184.1 | 3157.25 | 6839 |
| 770 | -9.75 -0.31 % |
18-11-2024 09:15:00 Monday |
3189.25 3179.5 |
3207.75 | 3176 | 11493 |
| 771 | 8.9 0.28 % |
14-11-2024 15:15:00 Thursday |
3181.5 3190.4 |
3192.45 | 3180 | 11577 |
| 772 | 23.45 0.74 % |
14-11-2024 14:15:00 Thursday |
3158 3181.45 |
3192.05 | 3154.6 | 59740 |
| 773 | 4.25 0.13 % |
14-11-2024 13:15:00 Thursday |
3153.75 3158 |
3160 | 3147.1 | 7257 |
| 774 | 3.6 0.11 % |
14-11-2024 12:15:00 Thursday |
3150.15 3153.75 |
3154.2 | 3138 | 2434 |
| 775 | -4.45 -0.14 % |
14-11-2024 11:15:00 Thursday |
3154.45 3150 |
3155.55 | 3141.1 | 5404 |
| 776 | -17.45 -0.55 % |
14-11-2024 10:15:00 Thursday |
3169 3151.55 |
3175.4 | 3149 | 3660 |
| 777 | 9.7 0.31 % |
14-11-2024 09:15:00 Thursday |
3160 3169.7 |
3197.3 | 3157.45 | 6132 |
| 778 | -1.4 -0.04 % |
13-11-2024 15:15:00 Wednesday |
3185.2 3183.8 |
3192.7 | 3182 | 2272 |
| 779 | -6.8 -0.21 % |
13-11-2024 14:15:00 Wednesday |
3192 3185.2 |
3195.05 | 3177.75 | 3333 |
| 780 | -4.95 -0.15 % |
13-11-2024 13:15:00 Wednesday |
3198.4 3193.45 |
3198.4 | 3180.6 | 2192 |
| 781 | -0.6 -0.02 % |
13-11-2024 12:15:00 Wednesday |
3196.25 3195.65 |
3206 | 3190.55 | 2759 |
| 782 | -0.9 -0.03 % |
13-11-2024 11:15:00 Wednesday |
3194.45 3193.55 |
3201.7 | 3186.85 | 2232 |
| 783 | 13.85 0.44 % |
13-11-2024 10:15:00 Wednesday |
3183.75 3197.6 |
3215.65 | 3181.75 | 4547 |
| 784 | 20.1 0.63 % |
13-11-2024 09:15:00 Wednesday |
3165.55 3185.65 |
3220 | 3161.35 | 8939 |
| 785 | -17.05 -0.53 % |
12-11-2024 15:15:00 Tuesday |
3199.05 3182 |
3199.05 | 3182 | 3790 |
| 786 | -5.65 -0.18 % |
12-11-2024 14:15:00 Tuesday |
3201.55 3195.9 |
3211.25 | 3194.8 | 5408 |
| 787 | -3.85 -0.12 % |
12-11-2024 13:15:00 Tuesday |
3205 3201.15 |
3211.2 | 3190.85 | 7002 |
| 788 | 1 0.03 % |
12-11-2024 12:15:00 Tuesday |
3202.15 3203.15 |
3209.4 | 3201 | 40714 |
| 789 | -17.85 -0.55 % |
12-11-2024 11:15:00 Tuesday |
3220 3202.15 |
3221.8 | 3200.75 | 7870 |
| 790 | -2.6 -0.08 % |
12-11-2024 10:15:00 Tuesday |
3223.95 3221.35 |
3235 | 3217.3 | 6079 |
| 791 | 16.3 0.51 % |
12-11-2024 09:15:00 Tuesday |
3206.75 3223.05 |
3238 | 3200.05 | 14173 |
| 792 | -4.65 -0.14 % |
11-11-2024 15:15:00 Monday |
3208.65 3204 |
3211.1 | 3195.65 | 2561 |
| 793 | 18.3 0.57 % |
11-11-2024 14:15:00 Monday |
3190.75 3209.05 |
3218.9 | 3186.05 | 7349 |
| 794 | -12.75 -0.4 % |
11-11-2024 13:15:00 Monday |
3205.5 3192.75 |
3205.5 | 3173.2 | 4988 |
| 795 | -8.25 -0.26 % |
11-11-2024 12:15:00 Monday |
3213.65 3205.4 |
3218.95 | 3204 | 3623 |
| 796 | -2.75 -0.09 % |
11-11-2024 11:15:00 Monday |
3215.55 3212.8 |
3230 | 3206 | 7315 |
| 797 | 29.5 0.93 % |
11-11-2024 10:15:00 Monday |
3186.05 3215.55 |
3223.25 | 3181.5 | 13043 |
| 798 | -12 -0.38 % |
11-11-2024 09:15:00 Monday |
3199.55 3187.55 |
3200 | 3159 | 16609 |
| 799 | 0.35 0.01 % |
08-11-2024 15:15:00 Friday |
3186 3186.35 |
3192 | 3178.85 | 14745 |
| 800 | 16.5 0.52 % |
08-11-2024 14:15:00 Friday |
3174.05 3190.55 |
3194 | 3170.25 | 57650 |
| 801 | 10.2 0.32 % |
08-11-2024 13:15:00 Friday |
3165 3175.2 |
3176 | 3164.4 | 4493 |
| 802 | 32.1 1.02 % |
08-11-2024 12:15:00 Friday |
3132.9 3165 |
3172.1 | 3130.55 | 13333 |
| 803 | -14.85 -0.47 % |
08-11-2024 11:15:00 Friday |
3145.15 3130.3 |
3147 | 3118 | 3150 |
| 804 | 0.1 0 % |
08-11-2024 10:15:00 Friday |
3145 3145.1 |
3149.95 | 3135.8 | 2049 |
| 805 | 17.95 0.57 % |
08-11-2024 09:15:00 Friday |
3127.05 3145 |
3155.95 | 3105.65 | 6987 |
| 806 | 7.25 0.23 % |
07-11-2024 15:15:00 Thursday |
3122.75 3130 |
3130 | 3116.6 | 6804 |
| 807 | -10.45 -0.33 % |
07-11-2024 14:15:00 Thursday |
3130.5 3120.05 |
3130.5 | 3109.05 | 19777 |
| 808 | 0.9 0.03 % |
07-11-2024 13:15:00 Thursday |
3129.1 3130 |
3131.05 | 3120.8 | 9781 |
| 809 | -2.45 -0.08 % |
07-11-2024 12:15:00 Thursday |
3129.95 3127.5 |
3135.35 | 3125 | 7544 |
| 810 | -10.85 -0.35 % |
07-11-2024 11:15:00 Thursday |
3139.85 3129 |
3141.2 | 3126.6 | 8914 |
| 811 | -8.5 -0.27 % |
07-11-2024 10:15:00 Thursday |
3149.2 3140.7 |
3160.35 | 3131.6 | 15908 |
| 812 | -31.5 -0.99 % |
07-11-2024 09:15:00 Thursday |
3180 3148.5 |
3181.5 | 3146.05 | 19224 |
| 813 | 7.95 0.25 % |
06-11-2024 15:15:00 Wednesday |
3175.35 3183.3 |
3183.3 | 3175.25 | 5514 |
| 814 | -19.55 -0.61 % |
06-11-2024 14:15:00 Wednesday |
3194.9 3175.35 |
3199.45 | 3166.6 | 14898 |
| 815 | 6.1 0.19 % |
06-11-2024 13:15:00 Wednesday |
3189.15 3195.25 |
3208.9 | 3182.55 | 11980 |
| 816 | 2.8 0.09 % |
06-11-2024 12:15:00 Wednesday |
3183.75 3186.55 |
3193.85 | 3169 | 16437 |
| 817 | 43.8 1.39 % |
06-11-2024 11:15:00 Wednesday |
3142.35 3186.15 |
3191 | 3135.05 | 20910 |
| 818 | -17.75 -0.56 % |
06-11-2024 10:15:00 Wednesday |
3160 3142.25 |
3161.25 | 3129.2 | 26936 |
| 819 | 5.2 0.16 % |
06-11-2024 09:15:00 Wednesday |
3154.95 3160.15 |
3203 | 3115.1 | 97574 |
| 820 | 14.45 0.45 % |
05-11-2024 15:15:00 Tuesday |
3222.55 3237 |
3252 | 3222.55 | 5092 |
| 821 | 17.15 0.54 % |
05-11-2024 14:15:00 Tuesday |
3205 3222.15 |
3225.7 | 3203.8 | 5955 |
| 822 | 3.4 0.11 % |
05-11-2024 13:15:00 Tuesday |
3201.2 3204.6 |
3215 | 3186.65 | 8285 |
| 823 | 4.4 0.14 % |
05-11-2024 12:15:00 Tuesday |
3196.8 3201.2 |
3206.65 | 3195 | 4586 |
| 824 | -16.6 -0.52 % |
05-11-2024 11:15:00 Tuesday |
3216 3199.4 |
3220.65 | 3193.45 | 9684 |
| 825 | -25.15 -0.78 % |
05-11-2024 10:15:00 Tuesday |
3241.8 3216.65 |
3245.2 | 3213.6 | 7921 |
| 826 | 23.7 0.74 % |
05-11-2024 09:15:00 Tuesday |
3219.45 3243.15 |
3259.95 | 3191.5 | 19893 |
| 827 | 3.75 0.12 % |
04-11-2024 15:15:00 Monday |
3220.25 3224 |
3233.95 | 3217.1 | 5761 |
| 828 | 12.1 0.38 % |
04-11-2024 14:15:00 Monday |
3204.95 3217.05 |
3219.8 | 3201.1 | 3558 |
| 829 | -29.45 -0.91 % |
04-11-2024 13:15:00 Monday |
3234.3 3204.85 |
3235 | 3192.5 | 5031 |
| 830 | 4.8 0.15 % |
04-11-2024 12:15:00 Monday |
3230 3234.8 |
3234.8 | 3211.1 | 2505 |
| 831 | 17.4 0.54 % |
04-11-2024 11:15:00 Monday |
3211.35 3228.75 |
3237.95 | 3204.8 | 3509 |
| 832 | -5.7 -0.18 % |
04-11-2024 10:15:00 Monday |
3216.8 3211.1 |
3229.6 | 3192.15 | 7007 |
| 833 | -94 -2.84 % |
04-11-2024 09:15:00 Monday |
3310.8 3216.8 |
3310.8 | 3212.2 | 11913 |
| 834 | -7.45 -0.23 % |
01-11-2024 18:00:00 Friday |
3305.45 3298 |
3315.9 | 3285.15 | 23218 |
| 835 | 11.35 0.35 % |
31-10-2024 15:15:00 Thursday |
3268.25 3279.6 |
3280 | 3257.6 | 25554 |
| 836 | 8.05 0.25 % |
31-10-2024 14:15:00 Thursday |
3261.6 3269.65 |
3278 | 3259.25 | 72749 |
| 837 | -1.4 -0.04 % |
31-10-2024 13:15:00 Thursday |
3263 3261.6 |
3267 | 3258.3 | 9315 |
| 838 | 1.55 0.05 % |
31-10-2024 12:15:00 Thursday |
3265.35 3266.9 |
3270 | 3257.6 | 2126 |
| 839 | -5.2 -0.16 % |
31-10-2024 11:15:00 Thursday |
3266.85 3261.65 |
3271.4 | 3255.2 | 4182 |
| 840 | -4 -0.12 % |
31-10-2024 10:15:00 Thursday |
3269 3265 |
3286.1 | 3265 | 2502 |
| 841 | -30.05 -0.91 % |
31-10-2024 09:15:00 Thursday |
3300 3269.95 |
3300 | 3261.2 | 6202 |
| 842 | -13.05 -0.39 % |
30-10-2024 15:15:00 Wednesday |
3310.05 3297 |
3314.15 | 3292 | 1413 |
| 843 | 12.15 0.37 % |
30-10-2024 14:15:00 Wednesday |
3300 3312.15 |
3313.95 | 3296.75 | 3234 |
| 844 | -7.55 -0.23 % |
30-10-2024 13:15:00 Wednesday |
3309.75 3302.2 |
3309.75 | 3293 | 4292 |
| 845 | 3.35 0.1 % |
30-10-2024 12:15:00 Wednesday |
3306 3309.35 |
3322.3 | 3295 | 6117 |
| 846 | 18.4 0.56 % |
30-10-2024 11:15:00 Wednesday |
3286.6 3305 |
3305 | 3282.35 | 3599 |
| 847 | 10.6 0.32 % |
30-10-2024 10:15:00 Wednesday |
3276.05 3286.65 |
3288.95 | 3267.6 | 3690 |
| 848 | 7.55 0.23 % |
30-10-2024 09:15:00 Wednesday |
3269.95 3277.5 |
3281 | 3233.65 | 10911 |
| 849 | 3.1 0.09 % |
29-10-2024 15:15:00 Tuesday |
3286.9 3290 |
3290 | 3280.05 | 2458 |
| 850 | 18.55 0.57 % |
29-10-2024 14:15:00 Tuesday |
3265.55 3284.1 |
3288 | 3263.5 | 3748 |
| 851 | 0.55 0.02 % |
29-10-2024 13:15:00 Tuesday |
3265 3265.55 |
3267.3 | 3250 | 1960 |
| 852 | -0.3 -0.01 % |
29-10-2024 12:15:00 Tuesday |
3264.55 3264.25 |
3269.25 | 3257 | 2954 |
| 853 | 8.85 0.27 % |
29-10-2024 11:15:00 Tuesday |
3252.75 3261.6 |
3264 | 3245 | 5039 |
| 854 | -12.2 -0.37 % |
29-10-2024 10:15:00 Tuesday |
3263 3250.8 |
3263 | 3227.15 | 5229 |
| 855 | -34.9 -1.06 % |
29-10-2024 09:15:00 Tuesday |
3297.55 3262.65 |
3297.55 | 3241.2 | 8646 |
| 856 | -6.4 -0.19 % |
28-10-2024 15:15:00 Monday |
3286.4 3280 |
3293.05 | 3270 | 2533 |
| 857 | -8.85 -0.27 % |
28-10-2024 14:15:00 Monday |
3293.85 3285 |
3302.95 | 3280.1 | 968 |
| 858 | 1.25 0.04 % |
28-10-2024 13:15:00 Monday |
3292.05 3293.3 |
3300 | 3290 | 553 |
| 859 | -3.5 -0.11 % |
28-10-2024 12:15:00 Monday |
3298.35 3294.85 |
3301.65 | 3278.45 | 2181 |
| 860 | -1.4 -0.04 % |
28-10-2024 11:15:00 Monday |
3300.6 3299.2 |
3301.55 | 3277.3 | 2462 |
| 861 | 16.6 0.51 % |
28-10-2024 10:15:00 Monday |
3284.4 3301 |
3311.55 | 3280.75 | 2257 |
| 862 | 2.95 0.09 % |
28-10-2024 09:15:00 Monday |
3273.95 3276.9 |
3290.7 | 3254.4 | 3288 |
| 863 | -0.05 0 % |
25-10-2024 15:15:00 Friday |
3268.65 3268.6 |
3275 | 3262.35 | 3200 |
| 864 | 27.85 0.86 % |
25-10-2024 14:15:00 Friday |
3241.35 3269.2 |
3272.85 | 3233.35 | 20609 |
| 865 | -10.65 -0.33 % |
25-10-2024 13:15:00 Friday |
3253.45 3242.8 |
3253.85 | 3240 | 6855 |
| 866 | -8.45 -0.26 % |
25-10-2024 12:15:00 Friday |
3259.7 3251.25 |
3268.75 | 3246.35 | 6865 |
| 867 | -11.8 -0.36 % |
25-10-2024 11:15:00 Friday |
3268.15 3256.35 |
3273 | 3253.05 | 6193 |
| 868 | -28 -0.85 % |
25-10-2024 10:15:00 Friday |
3296.2 3268.2 |
3306.85 | 3244 | 17401 |
| 869 | -31.85 -0.96 % |
25-10-2024 09:15:00 Friday |
3330 3298.15 |
3343.85 | 3291 | 10494 |
| 870 | 1.2 0.04 % |
24-10-2024 15:15:00 Thursday |
3333.8 3335 |
3336.9 | 3330.15 | 2631 |
| 871 | 13.8 0.42 % |
24-10-2024 14:15:00 Thursday |
3320 3333.8 |
3342 | 3317.8 | 5611 |
| 872 | 8.95 0.27 % |
24-10-2024 13:15:00 Thursday |
3310.05 3319 |
3321.5 | 3306.35 | 4190 |
| 873 | -9.6 -0.29 % |
24-10-2024 12:15:00 Thursday |
3319.4 3309.8 |
3320.55 | 3307 | 3643 |
| 874 | -3.6 -0.11 % |
24-10-2024 11:15:00 Thursday |
3323.05 3319.45 |
3324.9 | 3316.85 | 2547 |
| 875 | 10.65 0.32 % |
24-10-2024 10:15:00 Thursday |
3310.4 3321.05 |
3326.25 | 3309.55 | 5089 |
| 876 | 7.45 0.23 % |
24-10-2024 09:15:00 Thursday |
3300 3307.45 |
3314.75 | 3277.1 | 10007 |
| 877 | 3.7 0.11 % |
23-10-2024 15:15:00 Wednesday |
3287.5 3291.2 |
3294.55 | 3286 | 2803 |
| 878 | -24.65 -0.74 % |
23-10-2024 14:15:00 Wednesday |
3313.05 3288.4 |
3313.75 | 3284 | 7338 |
| 879 | -10 -0.3 % |
23-10-2024 13:15:00 Wednesday |
3320.1 3310.1 |
3325 | 3310.1 | 2322 |
| 880 | 9.15 0.28 % |
23-10-2024 12:15:00 Wednesday |
3314 3323.15 |
3332 | 3307.7 | 2530 |
| 881 | 4.9 0.15 % |
23-10-2024 11:15:00 Wednesday |
3313 3317.9 |
3328.7 | 3312.2 | 3370 |
| 882 | 4.05 0.12 % |
23-10-2024 10:15:00 Wednesday |
3312 3316.05 |
3326.3 | 3299 | 8411 |
| 883 | -18 -0.54 % |
23-10-2024 09:15:00 Wednesday |
3330 3312 |
3336.2 | 3304.4 | 13015 |
| 884 | 0.55 0.02 % |
22-10-2024 15:15:00 Tuesday |
3330.85 3331.4 |
3338.55 | 3327.4 | 1470 |
| 885 | -9.2 -0.28 % |
22-10-2024 14:15:00 Tuesday |
3340 3330.8 |
3340 | 3321.5 | 989 |
| 886 | 10.4 0.31 % |
22-10-2024 13:15:00 Tuesday |
3331 3341.4 |
3341.45 | 3324 | 1002 |
| 887 | -7 -0.21 % |
22-10-2024 12:15:00 Tuesday |
3340 3333 |
3340.9 | 3325 | 1449 |
| 888 | 3.15 0.09 % |
22-10-2024 11:15:00 Tuesday |
3336.9 3340.05 |
3345.95 | 3330 | 1765 |
| 889 | -17.15 -0.51 % |
22-10-2024 10:15:00 Tuesday |
3353.45 3336.3 |
3362.65 | 3336.3 | 2302 |
| 890 | -42.1 -1.24 % |
22-10-2024 09:15:00 Tuesday |
3392.95 3350.85 |
3420.9 | 3342.95 | 7816 |
| 891 | -3 -0.09 % |
21-10-2024 15:15:00 Monday |
3363 3360 |
3367 | 3353.75 | 1192 |
| 892 | -4.45 -0.13 % |
21-10-2024 14:15:00 Monday |
3369.55 3365.1 |
3376.6 | 3361.85 | 1782 |
| 893 | 9.3 0.28 % |
21-10-2024 13:15:00 Monday |
3360 3369.3 |
3386.25 | 3357.8 | 3022 |
| 894 | 0.9 0.03 % |
21-10-2024 12:15:00 Monday |
3355.25 3356.15 |
3361.6 | 3348.35 | 1839 |
| 895 | -4.95 -0.15 % |
21-10-2024 11:15:00 Monday |
3359.95 3355 |
3392 | 3355 | 2218 |
| 896 | -8.4 -0.25 % |
21-10-2024 10:15:00 Monday |
3364.4 3356 |
3364.4 | 3350.15 | 2306 |
| 897 | -81.95 -2.38 % |
21-10-2024 09:15:00 Monday |
3439.95 3358 |
3439.95 | 3336.2 | 4689 |
| 898 | 16.95 0.5 % |
18-10-2024 15:15:00 Friday |
3376.4 3393.35 |
3398.8 | 3372.5 | 8606 |
| 899 | -18.15 -0.53 % |
18-10-2024 14:15:00 Friday |
3395.7 3377.55 |
3397.85 | 3373.25 | 50895 |
| 900 | -8.55 -0.25 % |
18-10-2024 13:15:00 Friday |
3407.35 3398.8 |
3422.4 | 3387.8 | 7172 |
| 901 | 12.5 0.37 % |
18-10-2024 12:15:00 Friday |
3395.35 3407.85 |
3407.85 | 3375 | 2459 |
| 902 | -3.6 -0.11 % |
18-10-2024 11:15:00 Friday |
3398.5 3394.9 |
3404.7 | 3380 | 2457 |
| 903 | 27 0.8 % |
18-10-2024 10:15:00 Friday |
3373.65 3400.65 |
3414 | 3361.35 | 4538 |
| 904 | -27.65 -0.81 % |
18-10-2024 09:15:00 Friday |
3400 3372.35 |
3400 | 3298.35 | 14688 |
| 905 | -17.65 -0.52 % |
17-10-2024 15:15:00 Thursday |
3405.65 3388 |
3405.65 | 3382 | 2002 |
| 906 | -18.25 -0.53 % |
17-10-2024 14:15:00 Thursday |
3423.35 3405.1 |
3433.25 | 3396.45 | 3375 |
| 907 | -11.5 -0.33 % |
17-10-2024 13:15:00 Thursday |
3434 3422.5 |
3439.55 | 3420 | 1889 |
| 908 | 4.75 0.14 % |
17-10-2024 12:15:00 Thursday |
3429.25 3434 |
3439.55 | 3426.05 | 1095 |
| 909 | -29.25 -0.85 % |
17-10-2024 11:15:00 Thursday |
3458.6 3429.35 |
3460 | 3426 | 1578 |
| 910 | 10.1 0.29 % |
17-10-2024 10:15:00 Thursday |
3449.9 3460 |
3469.55 | 3447.6 | 1005 |
| 911 | -21.05 -0.61 % |
17-10-2024 09:15:00 Thursday |
3471.05 3450 |
3478.75 | 3445.7 | 2169 |
| 912 | -3.65 -0.11 % |
16-10-2024 15:15:00 Wednesday |
3474.5 3470.85 |
3475.3 | 3462.95 | 1059 |
| 913 | 15.8 0.46 % |
16-10-2024 14:15:00 Wednesday |
3458 3473.8 |
3473.8 | 3456 | 2880 |
| 914 | 6.15 0.18 % |
16-10-2024 13:15:00 Wednesday |
3449.9 3456.05 |
3458.8 | 3445.75 | 1256 |
| 915 | -5.5 -0.16 % |
16-10-2024 12:15:00 Wednesday |
3455.4 3449.9 |
3456 | 3440.85 | 886 |
| 916 | -11 -0.32 % |
16-10-2024 11:15:00 Wednesday |
3466 3455 |
3466.4 | 3441.75 | 5183 |
| 917 | -16 -0.46 % |
16-10-2024 10:15:00 Wednesday |
3483 3467 |
3486.8 | 3461 | 1194 |
| 918 | -25.6 -0.73 % |
16-10-2024 09:15:00 Wednesday |
3506.25 3480.65 |
3508.9 | 3474.6 | 1556 |
| 919 | -2.5 -0.07 % |
15-10-2024 15:15:00 Tuesday |
3508.75 3506.25 |
3510.2 | 3506.25 | 746 |
| 920 | 1.75 0.05 % |
15-10-2024 14:15:00 Tuesday |
3507 3508.75 |
3511 | 3502.25 | 1251 |
| 921 | 23.5 0.67 % |
15-10-2024 13:15:00 Tuesday |
3482.7 3506.2 |
3506.2 | 3479.6 | 2903 |
| 922 | 0.35 0.01 % |
15-10-2024 12:15:00 Tuesday |
3485.3 3485.65 |
3494.4 | 3478.05 | 1091 |
| 923 | -3.5 -0.1 % |
15-10-2024 11:15:00 Tuesday |
3490.2 3486.7 |
3490.2 | 3481.45 | 1029 |
| 924 | -1.9 -0.05 % |
15-10-2024 10:15:00 Tuesday |
3491.6 3489.7 |
3496.85 | 3477.65 | 1637 |
| 925 | -10.3 -0.29 % |
15-10-2024 09:15:00 Tuesday |
3501.05 3490.75 |
3529.85 | 3488.85 | 3833 |
| 926 | 14.4 0.41 % |
14-10-2024 15:15:00 Monday |
3495 3509.4 |
3510 | 3493.05 | 3313 |
| 927 | -8.05 -0.23 % |
14-10-2024 14:15:00 Monday |
3503.05 3495 |
3505.8 | 3495 | 3926 |
| 928 | 8.6 0.25 % |
14-10-2024 13:15:00 Monday |
3494.4 3503 |
3509.95 | 3489.3 | 6004 |
| 929 | -17.55 -0.5 % |
14-10-2024 12:15:00 Monday |
3512.15 3494.6 |
3512.15 | 3490.55 | 4532 |
| 930 | -3.95 -0.11 % |
14-10-2024 11:15:00 Monday |
3513.95 3510 |
3523.7 | 3504.9 | 6931 |
| 931 | 15.35 0.44 % |
14-10-2024 10:15:00 Monday |
3498.6 3513.95 |
3518.95 | 3497.05 | 9542 |
| 932 | 21.3 0.61 % |
14-10-2024 09:15:00 Monday |
3477.95 3499.25 |
3507.5 | 3452.5 | 11758 |
| 933 | -0.2 -0.01 % |
11-10-2024 15:15:00 Friday |
3475.1 3474.9 |
3478.2 | 3468.55 | 5020 |
| 934 | 5.65 0.16 % |
11-10-2024 14:15:00 Friday |
3470.4 3476.05 |
3483.5 | 3467.4 | 53366 |
| 935 | 8.55 0.25 % |
11-10-2024 13:15:00 Friday |
3462 3470.55 |
3473.75 | 3456.4 | 5930 |
| 936 | -3.25 -0.09 % |
11-10-2024 12:15:00 Friday |
3465.25 3462 |
3472 | 3460 | 2450 |
| 937 | 2.7 0.08 % |
11-10-2024 11:15:00 Friday |
3460.15 3462.85 |
3467.25 | 3451.15 | 2398 |
| 938 | -18.3 -0.53 % |
11-10-2024 10:15:00 Friday |
3476.5 3458.2 |
3482 | 3455.25 | 3518 |
| 939 | 15.5 0.45 % |
11-10-2024 09:15:00 Friday |
3461 3476.5 |
3489.95 | 3446.6 | 9445 |
| 940 | 17.45 0.51 % |
10-10-2024 15:15:00 Thursday |
3442.2 3459.65 |
3460.45 | 3441.05 | 2022 |
| 941 | 2 0.06 % |
10-10-2024 14:15:00 Thursday |
3443.15 3445.15 |
3449.95 | 3436 | 9033 |
| 942 | -15.45 -0.45 % |
10-10-2024 13:15:00 Thursday |
3456 3440.55 |
3456.35 | 3415.9 | 11355 |
| 943 | -0.1 0 % |
10-10-2024 12:15:00 Thursday |
3454 3453.9 |
3468.1 | 3452 | 3466 |
| 944 | -10.25 -0.3 % |
10-10-2024 11:15:00 Thursday |
3464.25 3454 |
3468.05 | 3438.1 | 12941 |
| 945 | -63.65 -1.8 % |
10-10-2024 10:15:00 Thursday |
3528.1 3464.45 |
3528.65 | 3456.25 | 12437 |
| 946 | 32.4 0.93 % |
10-10-2024 09:15:00 Thursday |
3494.4 3526.8 |
3532.8 | 3494.4 | 10567 |
| 947 | 8.9 0.26 % |
09-10-2024 15:15:00 Wednesday |
3490.1 3499 |
3499 | 3490 | 3199 |
| 948 | -29.95 -0.85 % |
09-10-2024 14:15:00 Wednesday |
3521.75 3491.8 |
3523.1 | 3488 | 5583 |
| 949 | 0.35 0.01 % |
09-10-2024 13:15:00 Wednesday |
3520 3520.35 |
3529.95 | 3512 | 7194 |
| 950 | 1.6 0.05 % |
09-10-2024 12:15:00 Wednesday |
3518.4 3520 |
3533 | 3509.8 | 5990 |
| 951 | -12.35 -0.35 % |
09-10-2024 11:15:00 Wednesday |
3530.35 3518 |
3559.25 | 3514.45 | 9146 |
| 952 | 21.3 0.61 % |
09-10-2024 10:15:00 Wednesday |
3509.05 3530.35 |
3537.6 | 3501.1 | 6001 |
| 953 | -26.7 -0.76 % |
09-10-2024 09:15:00 Wednesday |
3531.9 3505.2 |
3531.9 | 3495.55 | 10772 |
| 954 | 11.35 0.33 % |
08-10-2024 15:15:00 Tuesday |
3490.9 3502.25 |
3506.6 | 3488.45 | 2697 |
| 955 | -35.55 -1.01 % |
08-10-2024 14:15:00 Tuesday |
3526 3490.45 |
3526.7 | 3480 | 6590 |
| 956 | -3.15 -0.09 % |
08-10-2024 13:15:00 Tuesday |
3528 3524.85 |
3531.05 | 3519.75 | 2006 |
| 957 | -5.95 -0.17 % |
08-10-2024 12:15:00 Tuesday |
3531.45 3525.5 |
3535.85 | 3511 | 3609 |
| 958 | -6.3 -0.18 % |
08-10-2024 11:15:00 Tuesday |
3536.65 3530.35 |
3547.4 | 3526 | 4926 |
| 959 | -11.15 -0.31 % |
08-10-2024 10:15:00 Tuesday |
3545.8 3534.65 |
3560.75 | 3517.1 | 6816 |
| 960 | -42.25 -1.18 % |
08-10-2024 09:15:00 Tuesday |
3587.35 3545.1 |
3587.35 | 3508 | 5074 |
| 961 | -8.1 -0.23 % |
07-10-2024 15:15:00 Monday |
3590 3581.9 |
3595.9 | 3571 | 3053 |
| 962 | 7.3 0.2 % |
07-10-2024 14:15:00 Monday |
3585 3592.3 |
3600.3 | 3574.4 | 3958 |
| 963 | 9.35 0.26 % |
07-10-2024 13:15:00 Monday |
3578.05 3587.4 |
3593.35 | 3575 | 2467 |
| 964 | -8 -0.22 % |
07-10-2024 12:15:00 Monday |
3588.45 3580.45 |
3593.65 | 3568 | 3534 |
| 965 | 8.65 0.24 % |
07-10-2024 11:15:00 Monday |
3584.3 3592.95 |
3619.95 | 3581 | 6470 |
| 966 | 6.05 0.17 % |
07-10-2024 10:15:00 Monday |
3580 3586.05 |
3613.5 | 3565 | 7856 |
| 967 | -167 -4.45 % |
07-10-2024 09:15:00 Monday |
3750 3583 |
3750 | 3555 | 43045 |
| 968 | 12.2 0.33 % |
04-10-2024 15:15:00 Friday |
3675.2 3687.4 |
3701.35 | 3669.95 | 8429 |
| 969 | -14.95 -0.41 % |
04-10-2024 14:15:00 Friday |
3690 3675.05 |
3690.6 | 3641 | 43215 |
| 970 | 2.35 0.06 % |
04-10-2024 13:15:00 Friday |
3688.45 3690.8 |
3712.95 | 3680 | 12213 |
| 971 | -57.7 -1.54 % |
04-10-2024 12:15:00 Friday |
3743 3685.3 |
3753 | 3676.75 | 21470 |
| 972 | 17.95 0.48 % |
04-10-2024 11:15:00 Friday |
3725.45 3743.4 |
3744 | 3710 | 41424 |
| 973 | 20 0.54 % |
04-10-2024 10:15:00 Friday |
3705 3725 |
3732.5 | 3684.9 | 10163 |
| 974 | 56.6 1.55 % |
04-10-2024 09:15:00 Friday |
3650 3706.6 |
3730 | 3649.95 | 21102 |
| 975 | -4.1 -0.11 % |
03-10-2024 15:15:00 Thursday |
3674.1 3670 |
3694.25 | 3670 | 4186 |
| 976 | 2.75 0.07 % |
03-10-2024 14:15:00 Thursday |
3671.4 3674.15 |
3685.5 | 3658.05 | 5216 |
| 977 | -13.3 -0.36 % |
03-10-2024 13:15:00 Thursday |
3683.4 3670.1 |
3690 | 3651 | 6916 |
| 978 | -36.4 -0.98 % |
03-10-2024 12:15:00 Thursday |
3720.05 3683.65 |
3722.45 | 3681.75 | 3075 |
| 979 | -32.75 -0.87 % |
03-10-2024 11:15:00 Thursday |
3754.9 3722.15 |
3756.5 | 3719.45 | 8068 |
| 980 | 1.9 0.05 % |
03-10-2024 10:15:00 Thursday |
3749.65 3751.55 |
3773.95 | 3747.85 | 1690 |
| 981 | 50.95 1.38 % |
03-10-2024 09:15:00 Thursday |
3699.05 3750 |
3782 | 3688.6 | 12418 |
| 982 | 14 0.37 % |
01-10-2024 15:15:00 Tuesday |
3776 3790 |
3790 | 3772.35 | 2315 |
| 983 | 9.1 0.24 % |
01-10-2024 14:15:00 Tuesday |
3766.9 3776 |
3778.05 | 3760.5 | 1739 |
| 984 | 3.3 0.09 % |
01-10-2024 13:15:00 Tuesday |
3761.7 3765 |
3790 | 3758.75 | 5519 |
| 985 | -22.95 -0.61 % |
01-10-2024 12:15:00 Tuesday |
3783.2 3760.25 |
3785.9 | 3758.3 | 3843 |
| 986 | 5.05 0.13 % |
01-10-2024 11:15:00 Tuesday |
3780.5 3785.55 |
3787.95 | 3779.2 | 4642 |
| 987 | 3.35 0.09 % |
01-10-2024 10:15:00 Tuesday |
3779.85 3783.2 |
3785.75 | 3775 | 1487 |
| 988 | -58.15 -1.51 % |
01-10-2024 09:15:00 Tuesday |
3839.95 3781.8 |
3839.95 | 3766.8 | 11455 |
| 989 | 8.95 0.23 % |
30-09-2024 15:15:00 Monday |
3820.85 3829.8 |
3832.75 | 3812 | 1242 |
| 990 | -8.7 -0.23 % |
30-09-2024 14:15:00 Monday |
3829.15 3820.45 |
3840.45 | 3820.45 | 2226 |
| 991 | -7.1 -0.19 % |
30-09-2024 13:15:00 Monday |
3836.6 3829.5 |
3837.05 | 3815.75 | 2705 |
| 992 | 2.75 0.07 % |
30-09-2024 12:15:00 Monday |
3832 3834.75 |
3844 | 3830.85 | 5031 |
| 993 | 12.5 0.33 % |
30-09-2024 11:15:00 Monday |
3820.75 3833.25 |
3838.25 | 3815.2 | 3385 |
| 994 | -29.75 -0.77 % |
30-09-2024 10:15:00 Monday |
3848 3818.25 |
3859.1 | 3812.4 | 5389 |
| 995 | 48.05 1.26 % |
30-09-2024 09:15:00 Monday |
3799.95 3848 |
3866.15 | 3789.05 | 20150 |
| 996 | 1.05 0.03 % |
27-09-2024 15:15:00 Friday |
3815.95 3817 |
3822 | 3810.15 | 7571 |
| 997 | -2.35 -0.06 % |
27-09-2024 14:15:00 Friday |
3818.6 3816.25 |
3826.4 | 3806.95 | 26778 |
| 998 | -5.15 -0.13 % |
27-09-2024 13:15:00 Friday |
3825.5 3820.35 |
3829 | 3813.7 | 21366 |
| 999 | -26.65 -0.69 % |
27-09-2024 12:15:00 Friday |
3852.95 3826.3 |
3865 | 3823.45 | 32780 |
| 1000 | 21.6 0.56 % |
27-09-2024 11:15:00 Friday |
3829.4 3851 |
3857 | 3821.95 | 21865 |
| 1001 | -2.7 -0.07 % |
27-09-2024 10:15:00 Friday |
3832.8 3830.1 |
3836 | 3810 | 13480 |
| 1002 | 72.5 1.93 % |
27-09-2024 09:15:00 Friday |
3760.3 3832.8 |
3847 | 3752.25 | 27698 |
| 1003 | 4.85 0.13 % |
26-09-2024 15:15:00 Thursday |
3754.15 3759 |
3776.2 | 3750.15 | 5601 |
| 1004 | 34.4 0.92 % |
26-09-2024 14:15:00 Thursday |
3720 3754.4 |
3757.5 | 3718.75 | 39696 |
| 1005 | 0 0 % |
26-09-2024 13:15:00 Thursday |
3719.7 3719.7 |
3721.9 | 3700.15 | 5330 |
| 1006 | -8.4 -0.23 % |
26-09-2024 12:15:00 Thursday |
3727.55 3719.15 |
3736.05 | 3717 | 22988 |
| 1007 | -0.1 0 % |
26-09-2024 11:15:00 Thursday |
3726.7 3726.6 |
3739 | 3721.3 | 2362 |
| 1008 | -4.15 -0.11 % |
26-09-2024 10:15:00 Thursday |
3728.1 3723.95 |
3738.55 | 3718 | 8654 |
| 1009 | -8.15 -0.22 % |
26-09-2024 09:15:00 Thursday |
3738.45 3730.3 |
3745.8 | 3715 | 13886 |
| 1010 | 9.95 0.27 % |
25-09-2024 15:15:00 Wednesday |
3738.05 3748 |
3753 | 3733.95 | 8344 |
| 1011 | 15.85 0.43 % |
25-09-2024 14:15:00 Wednesday |
3722.75 3738.6 |
3742.4 | 3710.1 | 11625 |
| 1012 | -6.25 -0.17 % |
25-09-2024 13:15:00 Wednesday |
3730 3723.75 |
3737.7 | 3723.6 | 11516 |
| 1013 | -2 -0.05 % |
25-09-2024 12:15:00 Wednesday |
3732 3730 |
3746.65 | 3729 | 15877 |
| 1014 | -28.15 -0.75 % |
25-09-2024 11:15:00 Wednesday |
3760.2 3732.05 |
3764.05 | 3732.05 | 6720 |
| 1015 | -1.15 -0.03 % |
25-09-2024 10:15:00 Wednesday |
3761.15 3760 |
3769.8 | 3748.05 | 5931 |
| 1016 | -37.8 -0.99 % |
25-09-2024 09:15:00 Wednesday |
3800 3762.2 |
3803.2 | 3760.4 | 9069 |
| 1017 | -1.05 -0.03 % |
24-09-2024 15:15:00 Tuesday |
3782 3780.95 |
3790 | 3780 | 1583 |
| 1018 | -28.7 -0.75 % |
24-09-2024 14:15:00 Tuesday |
3812.25 3783.55 |
3815 | 3778.6 | 4777 |
| 1019 | -2.05 -0.05 % |
24-09-2024 13:15:00 Tuesday |
3814.95 3812.9 |
3816 | 3805.6 | 732 |
| 1020 | 1.45 0.04 % |
24-09-2024 12:15:00 Tuesday |
3812.85 3814.3 |
3817 | 3809.5 | 1020 |
| 1021 | -7.1 -0.19 % |
24-09-2024 11:15:00 Tuesday |
3817.7 3810.6 |
3820.7 | 3805.5 | 1240 |
| 1022 | 5.65 0.15 % |
24-09-2024 10:15:00 Tuesday |
3813.05 3818.7 |
3839.85 | 3811.25 | 3993 |
| 1023 | -11.9 -0.31 % |
24-09-2024 09:15:00 Tuesday |
3824.95 3813.05 |
3824.95 | 3801.75 | 4263 |
| 1024 | 2.55 0.07 % |
23-09-2024 15:15:00 Monday |
3819.45 3822 |
3822.75 | 3803 | 2683 |
| 1025 | 4.05 0.11 % |
23-09-2024 14:15:00 Monday |
3815.55 3819.6 |
3824.35 | 3814.4 | 6018 |
| 1026 | 4.5 0.12 % |
23-09-2024 13:15:00 Monday |
3811.05 3815.55 |
3821 | 3810 | 6841 |
| 1027 | 13.55 0.36 % |
23-09-2024 12:15:00 Monday |
3802.7 3816.25 |
3819.25 | 3800.4 | 2823 |
| 1028 | -11.1 -0.29 % |
23-09-2024 11:15:00 Monday |
3813.8 3802.7 |
3813.8 | 3801.6 | 4587 |
| 1029 | -4.45 -0.12 % |
23-09-2024 10:15:00 Monday |
3818.25 3813.8 |
3827 | 3807.4 | 4952 |
| 1030 | 44.05 1.17 % |
23-09-2024 09:15:00 Monday |
3774 3818.05 |
3828 | 3774 | 13439 |
| 1031 | -7.3 -0.19 % |
20-09-2024 15:15:00 Friday |
3800.3 3793 |
3807.55 | 3790 | 24639 |
| 1032 | 14.6 0.39 % |
20-09-2024 14:15:00 Friday |
3785.4 3800 |
3809 | 3759.8 | 57035 |
| 1033 | -22.15 -0.58 % |
20-09-2024 13:15:00 Friday |
3807.05 3784.9 |
3809 | 3750.1 | 53398 |
| 1034 | 8.15 0.21 % |
20-09-2024 12:15:00 Friday |
3798.95 3807.1 |
3818 | 3792.85 | 11723 |
| 1035 | -4.45 -0.12 % |
20-09-2024 11:15:00 Friday |
3802.55 3798.1 |
3808 | 3793.35 | 8674 |
| 1036 | 21 0.56 % |
20-09-2024 10:15:00 Friday |
3780.7 3801.7 |
3811 | 3770 | 20707 |
| 1037 | -15.4 -0.41 % |
20-09-2024 09:15:00 Friday |
3798.95 3783.55 |
3800 | 3740.5 | 13841 |
| 1038 | 13.95 0.37 % |
19-09-2024 15:15:00 Thursday |
3777.1 3791.05 |
3791.05 | 3774.7 | 6564 |
| 1039 | 10.9 0.29 % |
19-09-2024 14:15:00 Thursday |
3764.9 3775.8 |
3782.9 | 3764.9 | 4041 |
| 1040 | 2.05 0.05 % |
19-09-2024 13:15:00 Thursday |
3759.85 3761.9 |
3771.65 | 3758.25 | 1680 |
| 1041 | -16.2 -0.43 % |
19-09-2024 12:15:00 Thursday |
3779.3 3763.1 |
3786 | 3759.4 | 6434 |
| 1042 | 9 0.24 % |
19-09-2024 11:15:00 Thursday |
3773.9 3782.9 |
3784 | 3767.6 | 3689 |
| 1043 | -2.65 -0.07 % |
19-09-2024 10:15:00 Thursday |
3777 3774.35 |
3790 | 3770 | 4466 |
| 1044 | 34.75 0.93 % |
19-09-2024 09:15:00 Thursday |
3742.25 3777 |
3791 | 3742.25 | 8725 |
| 1045 | -1 -0.03 % |
18-09-2024 15:15:00 Wednesday |
3727 3726 |
3729.45 | 3717.3 | 2055 |
| 1046 | 3.55 0.1 % |
18-09-2024 14:15:00 Wednesday |
3723 3726.55 |
3733.15 | 3717.15 | 3881 |
| 1047 | -3.4 -0.09 % |
18-09-2024 13:15:00 Wednesday |
3726.5 3723.1 |
3734.1 | 3707.95 | 9562 |
| 1048 | -29.95 -0.8 % |
18-09-2024 12:15:00 Wednesday |
3756.45 3726.5 |
3759.9 | 3725.05 | 7673 |
| 1049 | -6.9 -0.18 % |
18-09-2024 11:15:00 Wednesday |
3766.55 3759.65 |
3769.5 | 3750.65 | 7083 |
| 1050 | -8.55 -0.23 % |
18-09-2024 10:15:00 Wednesday |
3775 3766.45 |
3780 | 3765.6 | 4326 |
| 1051 | 2.55 0.07 % |
18-09-2024 09:15:00 Wednesday |
3770 3772.55 |
3784.75 | 3760 | 10004 |
| 1052 | -6.85 -0.18 % |
17-09-2024 15:15:00 Tuesday |
3766.85 3760 |
3770.65 | 3760 | 933 |
| 1053 | -8.35 -0.22 % |
17-09-2024 14:15:00 Tuesday |
3774.95 3766.6 |
3775.05 | 3763.75 | 2866 |
| 1054 | 11.4 0.3 % |
17-09-2024 13:15:00 Tuesday |
3762.85 3774.25 |
3777 | 3761.5 | 2419 |
| 1055 | 6.25 0.17 % |
17-09-2024 12:15:00 Tuesday |
3757.6 3763.85 |
3773 | 3752.9 | 5334 |
| 1056 | 9.8 0.26 % |
17-09-2024 11:15:00 Tuesday |
3747.8 3757.6 |
3759.5 | 3747.8 | 1289 |
| 1057 | 16.7 0.45 % |
17-09-2024 10:15:00 Tuesday |
3729.75 3746.45 |
3750.35 | 3727.8 | 1106 |
| 1058 | -17.85 -0.48 % |
17-09-2024 09:15:00 Tuesday |
3745.35 3727.5 |
3754 | 3727.5 | 8809 |
| 1059 | 2.4 0.06 % |
16-09-2024 15:15:00 Monday |
3737.6 3740 |
3743.45 | 3732.25 | 4935 |
| 1060 | -11.5 -0.31 % |
16-09-2024 14:15:00 Monday |
3746.85 3735.35 |
3748.4 | 3735.15 | 4365 |
| 1061 | -2.65 -0.07 % |
16-09-2024 13:15:00 Monday |
3748.65 3746 |
3750 | 3744.8 | 2722 |
| 1062 | -1.75 -0.05 % |
16-09-2024 12:15:00 Monday |
3747.9 3746.15 |
3757.3 | 3745.25 | 2356 |
| 1063 | -24.3 -0.64 % |
16-09-2024 11:15:00 Monday |
3771.9 3747.6 |
3775.05 | 3742.5 | 11316 |
| 1064 | 1.6 0.04 % |
16-09-2024 10:15:00 Monday |
3770.3 3771.9 |
3784.75 | 3768.35 | 6212 |
| 1065 | 2.4 0.06 % |
16-09-2024 09:15:00 Monday |
3767.65 3770.05 |
3789 | 3764.65 | 13133 |
| 1066 | -2.9 -0.08 % |
13-09-2024 15:15:00 Friday |
3765.9 3763 |
3770.95 | 3760.15 | 18544 |
| 1067 | -10 -0.26 % |
13-09-2024 14:15:00 Friday |
3776.35 3766.35 |
3780 | 3763.65 | 27157 |
| 1068 | -1 -0.03 % |
13-09-2024 13:15:00 Friday |
3778 3777 |
3780.85 | 3753.4 | 10676 |
| 1069 | -9.35 -0.25 % |
13-09-2024 12:15:00 Friday |
3787.05 3777.7 |
3788.9 | 3775 | 3379 |
| 1070 | 25.4 0.68 % |
13-09-2024 11:15:00 Friday |
3758.25 3783.65 |
3799.95 | 3756.55 | 8154 |
| 1071 | 7.9 0.21 % |
13-09-2024 10:15:00 Friday |
3750.3 3758.2 |
3765.45 | 3748.2 | 2984 |
| 1072 | -17.3 -0.46 % |
13-09-2024 09:15:00 Friday |
3764.85 3747.55 |
3784 | 3741 | 11108 |
| 1073 | -7.9 -0.21 % |
12-09-2024 15:15:00 Thursday |
3763.45 3755.55 |
3764.9 | 3755 | 7366 |
| 1074 | 18.85 0.5 % |
12-09-2024 14:15:00 Thursday |
3743.5 3762.35 |
3773 | 3734.9 | 23059 |
| 1075 | 17.5 0.47 % |
12-09-2024 13:15:00 Thursday |
3724.5 3742 |
3751 | 3711.7 | 8307 |
| 1076 | -3.5 -0.09 % |
12-09-2024 12:15:00 Thursday |
3729.5 3726 |
3734.65 | 3719 | 2956 |
| 1077 | -16.65 -0.44 % |
12-09-2024 11:15:00 Thursday |
3747.55 3730.9 |
3762 | 3719.85 | 8445 |
| 1078 | -5.25 -0.14 % |
12-09-2024 10:15:00 Thursday |
3755.25 3750 |
3763.2 | 3746.35 | 9531 |
| 1079 | 17.9 0.48 % |
12-09-2024 09:15:00 Thursday |
3738 3755.9 |
3763 | 3711.15 | 15357 |
| 1080 | -5.6 -0.15 % |
11-09-2024 15:15:00 Wednesday |
3708.6 3703 |
3721.8 | 3703 | 3432 |
| 1081 | 3.1 0.08 % |
11-09-2024 14:15:00 Wednesday |
3704.45 3707.55 |
3714.9 | 3700.25 | 4402 |
| 1082 | -21.5 -0.58 % |
11-09-2024 13:15:00 Wednesday |
3725.95 3704.45 |
3728.95 | 3703.45 | 10194 |
| 1083 | -16.1 -0.43 % |
11-09-2024 12:15:00 Wednesday |
3742 3725.9 |
3742 | 3725.9 | 2685 |
| 1084 | 7.55 0.2 % |
11-09-2024 11:15:00 Wednesday |
3733.15 3740.7 |
3744.75 | 3730 | 16185 |
| 1085 | 4 0.11 % |
11-09-2024 10:15:00 Wednesday |
3729 3733 |
3739.35 | 3723.2 | 7381 |
| 1086 | 1.5 0.04 % |
11-09-2024 09:15:00 Wednesday |
3727.5 3729 |
3729.95 | 3702.5 | 10795 |
| 1087 | -7.75 -0.21 % |
10-09-2024 15:15:00 Tuesday |
3729.6 3721.85 |
3730.55 | 3721.4 | 904 |
| 1088 | -13 -0.35 % |
10-09-2024 14:15:00 Tuesday |
3743 3730 |
3749 | 3722.85 | 6427 |
| 1089 | 5.35 0.14 % |
10-09-2024 13:15:00 Tuesday |
3738.65 3744 |
3749.95 | 3738.4 | 2736 |
| 1090 | 14.45 0.39 % |
10-09-2024 12:15:00 Tuesday |
3723.3 3737.75 |
3746.1 | 3722.7 | 6622 |
| 1091 | 21.85 0.59 % |
10-09-2024 11:15:00 Tuesday |
3705.1 3726.95 |
3729.5 | 3703.7 | 5393 |
| 1092 | 29.65 0.81 % |
10-09-2024 10:15:00 Tuesday |
3674 3703.65 |
3705.6 | 3672.35 | 2973 |
| 1093 | -35.85 -0.97 % |
10-09-2024 09:15:00 Tuesday |
3710.1 3674.25 |
3710.1 | 3667.55 | 7070 |
| 1094 | -7.95 -0.22 % |
09-09-2024 15:15:00 Monday |
3686.75 3678.8 |
3687.75 | 3678.8 | 1357 |
| 1095 | 11.5 0.31 % |
09-09-2024 14:15:00 Monday |
3675 3686.5 |
3687.75 | 3664.25 | 5708 |
| 1096 | -2.35 -0.06 % |
09-09-2024 13:15:00 Monday |
3678.25 3675.9 |
3684 | 3672.85 | 580 |
| 1097 | 1.65 0.04 % |
09-09-2024 12:15:00 Monday |
3678.05 3679.7 |
3685.5 | 3674.5 | 1669 |
| 1098 | -3.75 -0.1 % |
09-09-2024 11:15:00 Monday |
3682.95 3679.2 |
3687 | 3677 | 752 |
| 1099 | -8.1 -0.22 % |
09-09-2024 10:15:00 Monday |
3692.5 3684.4 |
3692.5 | 3670.1 | 5805 |
| 1100 | -1.3 -0.04 % |
09-09-2024 09:15:00 Monday |
3693.8 3692.5 |
3723 | 3656.6 | 9245 |
| 1101 | -5 -0.14 % |
06-09-2024 15:15:00 Friday |
3700 3695 |
3704.3 | 3685.75 | 13530 |
| 1102 | 19.9 0.54 % |
06-09-2024 14:15:00 Friday |
3676.4 3696.3 |
3700 | 3665.1 | 51242 |
| 1103 | 3.4 0.09 % |
06-09-2024 13:15:00 Friday |
3673 3676.4 |
3684.45 | 3671.25 | 6167 |
| 1104 | -18.45 -0.5 % |
06-09-2024 12:15:00 Friday |
3695.8 3677.35 |
3695.8 | 3670.05 | 1929 |
| 1105 | 23.9 0.65 % |
06-09-2024 11:15:00 Friday |
3671.9 3695.8 |
3701 | 3669.75 | 3395 |
| 1106 | -16.75 -0.45 % |
06-09-2024 10:15:00 Friday |
3688.15 3671.4 |
3695.45 | 3665 | 7740 |
| 1107 | -59.55 -1.59 % |
06-09-2024 09:15:00 Friday |
3748.95 3689.4 |
3748.95 | 3685.3 | 17030 |
| 1108 | -10.6 -0.28 % |
05-09-2024 15:15:00 Thursday |
3720.05 3709.45 |
3725.6 | 3706 | 7687 |
| 1109 | -3.35 -0.09 % |
05-09-2024 14:15:00 Thursday |
3724.05 3720.7 |
3727.5 | 3711.45 | 21229 |
| 1110 | 4.55 0.12 % |
05-09-2024 13:15:00 Thursday |
3720 3724.55 |
3736.65 | 3719 | 14297 |
| 1111 | -25.5 -0.68 % |
05-09-2024 12:15:00 Thursday |
3746.1 3720.6 |
3750 | 3718 | 27269 |
| 1112 | 27.2 0.73 % |
05-09-2024 11:15:00 Thursday |
3720 3747.2 |
3753.6 | 3715.75 | 42555 |
| 1113 | 52.9 1.44 % |
05-09-2024 10:15:00 Thursday |
3667.1 3720 |
3722 | 3663.85 | 60123 |
| 1114 | 62.75 1.74 % |
05-09-2024 09:15:00 Thursday |
3609.2 3671.95 |
3672 | 3600.1 | 31601 |
| 1115 | -1.75 -0.05 % |
04-09-2024 15:15:00 Wednesday |
3606.25 3604.5 |
3608.25 | 3601.65 | 626 |
| 1116 | -0.45 -0.01 % |
04-09-2024 14:15:00 Wednesday |
3606.75 3606.3 |
3615.85 | 3605.65 | 3655 |
| 1117 | 5.85 0.16 % |
04-09-2024 13:15:00 Wednesday |
3600 3605.85 |
3608.3 | 3597.15 | 1751 |
| 1118 | 0.5 0.01 % |
04-09-2024 12:15:00 Wednesday |
3597.5 3598 |
3606.85 | 3594.8 | 523 |
| 1119 | -2.3 -0.06 % |
04-09-2024 11:15:00 Wednesday |
3599.8 3597.5 |
3604.85 | 3589.3 | 1530 |
| 1120 | 10.85 0.3 % |
04-09-2024 10:15:00 Wednesday |
3588.15 3599 |
3599 | 3570 | 2278 |
| 1121 | -25.65 -0.71 % |
04-09-2024 09:15:00 Wednesday |
3614.25 3588.6 |
3614.25 | 3580 | 4670 |
| 1122 | -2.2 -0.06 % |
03-09-2024 15:15:00 Tuesday |
3619.2 3617 |
3623 | 3610 | 2278 |
| 1123 | -9.3 -0.26 % |
03-09-2024 14:15:00 Tuesday |
3628.55 3619.25 |
3634.2 | 3617.65 | 3256 |
| 1124 | 14.2 0.39 % |
03-09-2024 13:15:00 Tuesday |
3613.75 3627.95 |
3632.25 | 3610.75 | 6411 |
| 1125 | 18 0.5 % |
03-09-2024 12:15:00 Tuesday |
3598 3616 |
3624 | 3595.9 | 7246 |
| 1126 | 15.5 0.43 % |
03-09-2024 11:15:00 Tuesday |
3582.5 3598 |
3598 | 3582.5 | 2460 |
| 1127 | 13.55 0.38 % |
03-09-2024 10:15:00 Tuesday |
3566.65 3580.2 |
3590 | 3562.5 | 1936 |
| 1128 | -21.8 -0.61 % |
03-09-2024 09:15:00 Tuesday |
3586.55 3564.75 |
3597 | 3561 | 4768 |
| 1129 | 2.2 0.06 % |
02-09-2024 15:15:00 Monday |
3585.4 3587.6 |
3591 | 3581 | 4712 |
| 1130 | -6.5 -0.18 % |
02-09-2024 14:15:00 Monday |
3591.75 3585.25 |
3593.95 | 3581.65 | 4415 |
| 1131 | -1.85 -0.05 % |
02-09-2024 13:15:00 Monday |
3591.8 3589.95 |
3595.5 | 3582 | 6061 |
| 1132 | 12.45 0.35 % |
02-09-2024 12:15:00 Monday |
3577.15 3589.6 |
3600 | 3576.85 | 18121 |
| 1133 | 13.7 0.38 % |
02-09-2024 11:15:00 Monday |
3564.6 3578.3 |
3579 | 3562.9 | 3971 |
| 1134 | -6.35 -0.18 % |
02-09-2024 10:15:00 Monday |
3571.55 3565.2 |
3574.75 | 3558.75 | 3999 |
| 1135 | 4.15 0.12 % |
02-09-2024 09:15:00 Monday |
3565.35 3569.5 |
3579.5 | 3551.05 | 11638 |
| 1136 | -8.2 -0.23 % |
30-08-2024 15:15:00 Friday |
3570.4 3562.2 |
3574 | 3549.45 | 10771 |
| 1137 | 12.85 0.36 % |
30-08-2024 14:15:00 Friday |
3557.35 3570.2 |
3577 | 3552.1 | 52133 |
| 1138 | -9.25 -0.26 % |
30-08-2024 13:15:00 Friday |
3566.5 3557.25 |
3567.7 | 3553.45 | 6938 |
| 1139 | -5.4 -0.15 % |
30-08-2024 12:15:00 Friday |
3573.1 3567.7 |
3575 | 3566 | 3970 |
| 1140 | 2.05 0.06 % |
30-08-2024 11:15:00 Friday |
3567.75 3569.8 |
3575.7 | 3561.5 | 4587 |
| 1141 | 1.45 0.04 % |
30-08-2024 10:15:00 Friday |
3567.05 3568.5 |
3575 | 3559.45 | 4922 |
| 1142 | 14.85 0.42 % |
30-08-2024 09:15:00 Friday |
3550.1 3564.95 |
3597.05 | 3542.85 | 29051 |
| 1143 | -6.95 -0.2 % |
29-08-2024 15:15:00 Thursday |
3535.8 3528.85 |
3545 | 3520.7 | 2232 |
| 1144 | 17.35 0.49 % |
29-08-2024 14:15:00 Thursday |
3519.95 3537.3 |
3548 | 3510.1 | 9748 |
| 1145 | -29.65 -0.84 % |
29-08-2024 13:15:00 Thursday |
3547.5 3517.85 |
3548.9 | 3514.35 | 5451 |
| 1146 | 18.95 0.54 % |
29-08-2024 12:15:00 Thursday |
3528.3 3547.25 |
3552.8 | 3523.5 | 5343 |
| 1147 | 14 0.4 % |
29-08-2024 11:15:00 Thursday |
3515 3529 |
3531.05 | 3511.7 | 4871 |
| 1148 | -15.2 -0.43 % |
29-08-2024 10:15:00 Thursday |
3528.75 3513.55 |
3531.7 | 3510.1 | 5705 |
| 1149 | -23.15 -0.65 % |
29-08-2024 09:15:00 Thursday |
3549.8 3526.65 |
3549.8 | 3515 | 10550 |
| 1150 | 3.75 0.11 % |
28-08-2024 15:15:00 Wednesday |
3524.05 3527.8 |
3531.7 | 3524.05 | 558 |
| 1151 | -9.1 -0.26 % |
28-08-2024 14:15:00 Wednesday |
3532 3522.9 |
3542.3 | 3521 | 3930 |
| 1152 | -10.8 -0.3 % |
28-08-2024 13:15:00 Wednesday |
3544.8 3534 |
3551.9 | 3532.6 | 5563 |
| 1153 | -3.55 -0.1 % |
28-08-2024 12:15:00 Wednesday |
3545.3 3541.75 |
3545.3 | 3538.1 | 2824 |
| 1154 | -10.8 -0.3 % |
28-08-2024 11:15:00 Wednesday |
3553.35 3542.55 |
3559 | 3541.65 | 1469 |
| 1155 | -3.4 -0.1 % |
28-08-2024 10:15:00 Wednesday |
3556.75 3553.35 |
3563.1 | 3545 | 2631 |
| 1156 | -12.95 -0.36 % |
28-08-2024 09:15:00 Wednesday |
3570.95 3558 |
3579.1 | 3548.7 | 8154 |
| 1157 | 13 0.37 % |
27-08-2024 15:15:00 Tuesday |
3548.5 3561.5 |
3563.15 | 3547.35 | 6567 |
| 1158 | -12.25 -0.34 % |
27-08-2024 14:15:00 Tuesday |
3562.25 3550 |
3562.8 | 3532 | 15392 |
| 1159 | -18.9 -0.53 % |
27-08-2024 13:15:00 Tuesday |
3581.1 3562.2 |
3586 | 3557.6 | 7977 |
| 1160 | -13.15 -0.37 % |
27-08-2024 12:15:00 Tuesday |
3594 3580.85 |
3601.2 | 3578.3 | 6806 |
| 1161 | -5 -0.14 % |
27-08-2024 11:15:00 Tuesday |
3601.65 3596.65 |
3606.4 | 3586 | 5585 |
| 1162 | -5.2 -0.14 % |
27-08-2024 10:15:00 Tuesday |
3608.9 3603.7 |
3612.25 | 3596.4 | 8620 |
| 1163 | -20.2 -0.56 % |
27-08-2024 09:15:00 Tuesday |
3632 3611.8 |
3657.4 | 3603.2 | 28835 |
| 1164 | -0.7 -0.02 % |
26-08-2024 15:15:00 Monday |
3630.2 3629.5 |
3633.95 | 3626 | 1818 |
| 1165 | -2.4 -0.07 % |
26-08-2024 14:15:00 Monday |
3632.6 3630.2 |
3639.4 | 3628 | 5548 |
| 1166 | 27.4 0.76 % |
26-08-2024 13:15:00 Monday |
3605 3632.4 |
3639.2 | 3604.6 | 12170 |
| 1167 | 2.75 0.08 % |
26-08-2024 12:15:00 Monday |
3604.25 3607 |
3610 | 3600 | 3838 |
| 1168 | 6.5 0.18 % |
26-08-2024 11:15:00 Monday |
3599.8 3606.3 |
3609.4 | 3594.2 | 1783 |
| 1169 | -4.65 -0.13 % |
26-08-2024 10:15:00 Monday |
3604.45 3599.8 |
3612 | 3592.5 | 2644 |
| 1170 | 27.35 0.76 % |
26-08-2024 09:15:00 Monday |
3575.4 3602.75 |
3613.7 | 3572.35 | 4896 |
| 1171 | 0.35 0.01 % |
23-08-2024 15:15:00 Friday |
3570.65 3571 |
3575 | 3567.55 | 2485 |
| 1172 | -7.55 -0.21 % |
23-08-2024 14:15:00 Friday |
3578.25 3570.7 |
3581.9 | 3561.5 | 35892 |
| 1173 | 16.75 0.47 % |
23-08-2024 13:15:00 Friday |
3562.3 3579.05 |
3582.7 | 3556.8 | 2788 |
| 1174 | -12.2 -0.34 % |
23-08-2024 12:15:00 Friday |
3575.95 3563.75 |
3580 | 3563.75 | 665 |
| 1175 | 6.15 0.17 % |
23-08-2024 11:15:00 Friday |
3570.4 3576.55 |
3585.35 | 3570.4 | 1865 |
| 1176 | 14.4 0.41 % |
23-08-2024 10:15:00 Friday |
3553.6 3568 |
3600 | 3550.1 | 5163 |
| 1177 | -66.7 -1.84 % |
23-08-2024 09:15:00 Friday |
3618.65 3551.95 |
3619.95 | 3546.35 | 15512 |
| 1178 | -10.6 -0.29 % |
22-08-2024 15:15:00 Thursday |
3606 3595.4 |
3606.75 | 3595.4 | 3399 |
| 1179 | 4.8 0.13 % |
22-08-2024 14:15:00 Thursday |
3599.75 3604.55 |
3611.35 | 3598 | 3806 |
| 1180 | 2.45 0.07 % |
22-08-2024 13:15:00 Thursday |
3599.6 3602.05 |
3610 | 3587.3 | 3433 |
| 1181 | -14.85 -0.41 % |
22-08-2024 12:15:00 Thursday |
3614.75 3599.9 |
3620.65 | 3598.45 | 3900 |
| 1182 | 14.5 0.4 % |
22-08-2024 11:15:00 Thursday |
3599 3613.5 |
3615 | 3589 | 3933 |
| 1183 | 21.5 0.6 % |
22-08-2024 10:15:00 Thursday |
3577 3598.5 |
3624 | 3577 | 9431 |
| 1184 | 3.15 0.09 % |
22-08-2024 09:15:00 Thursday |
3572.05 3575.2 |
3591.15 | 3555 | 7289 |
| 1185 | -4 -0.11 % |
21-08-2024 15:15:00 Wednesday |
3564 3560 |
3564.75 | 3555.6 | 2301 |
| 1186 | -3.2 -0.09 % |
21-08-2024 14:15:00 Wednesday |
3565.2 3562 |
3566.6 | 3547.05 | 5748 |
| 1187 | -2.35 -0.07 % |
21-08-2024 13:15:00 Wednesday |
3566 3563.65 |
3577.55 | 3561.15 | 5752 |
| 1188 | 13.4 0.38 % |
21-08-2024 12:15:00 Wednesday |
3552.55 3565.95 |
3581.55 | 3543.3 | 12572 |
| 1189 | 44.8 1.28 % |
21-08-2024 11:15:00 Wednesday |
3508.2 3553 |
3570 | 3503.1 | 11626 |
| 1190 | 25.55 0.73 % |
21-08-2024 10:15:00 Wednesday |
3479 3504.55 |
3515.1 | 3478.45 | 4477 |
| 1191 | 23.8 0.69 % |
21-08-2024 09:15:00 Wednesday |
3454.05 3477.85 |
3490 | 3454.05 | 3320 |
| 1192 | 2.6 0.07 % |
20-08-2024 15:15:00 Tuesday |
3472.4 3475 |
3477 | 3472.4 | 887 |
| 1193 | -1.55 -0.04 % |
20-08-2024 14:15:00 Tuesday |
3474 3472.45 |
3475 | 3470.1 | 1788 |
| 1194 | 1.25 0.04 % |
20-08-2024 13:15:00 Tuesday |
3471.75 3473 |
3474 | 3463.3 | 1442 |
| 1195 | 10.6 0.31 % |
20-08-2024 12:15:00 Tuesday |
3462.75 3473.35 |
3475 | 3459.9 | 939 |
| 1196 | -8.95 -0.26 % |
20-08-2024 11:15:00 Tuesday |
3469.1 3460.15 |
3469.6 | 3459.85 | 825 |
| 1197 | -8.15 -0.23 % |
20-08-2024 10:15:00 Tuesday |
3478.05 3469.9 |
3481 | 3461 | 1606 |
| 1198 | 4.9 0.14 % |
20-08-2024 09:15:00 Tuesday |
3471.3 3476.2 |
3480.65 | 3455.2 | 2589 |
| 1199 | 4.25 0.12 % |
19-08-2024 15:15:00 Monday |
3463.3 3467.55 |
3471.5 | 3458.75 | 872 |
| 1200 | 6.95 0.2 % |
19-08-2024 14:15:00 Monday |
3456.2 3463.15 |
3465 | 3453.55 | 1277 |
| 1201 | -13 -0.37 % |
19-08-2024 13:15:00 Monday |
3468 3455 |
3470.35 | 3450.65 | 815 |
| 1202 | -2.8 -0.08 % |
19-08-2024 12:15:00 Monday |
3469.2 3466.4 |
3470.6 | 3459.95 | 997 |
| 1203 | 21.65 0.63 % |
19-08-2024 11:15:00 Monday |
3448.35 3470 |
3473.4 | 3448.35 | 2497 |
| 1204 | -19.95 -0.58 % |
19-08-2024 10:15:00 Monday |
3469.55 3449.6 |
3469.65 | 3442.45 | 3541 |
| 1205 | 25.3 0.73 % |
19-08-2024 09:15:00 Monday |
3444.25 3469.55 |
3504.45 | 3435.1 | 7995 |
| 1206 | -0.4 -0.01 % |
16-08-2024 15:15:00 Friday |
3445.4 3445 |
3450 | 3439 | 9550 |
| 1207 | 22.3 0.65 % |
16-08-2024 14:15:00 Friday |
3423 3445.3 |
3447.5 | 3417 | 22044 |
| 1208 | 2 0.06 % |
16-08-2024 13:15:00 Friday |
3421 3423 |
3426.85 | 3413.6 | 18513 |
| 1209 | 7.7 0.23 % |
16-08-2024 12:15:00 Friday |
3412.2 3419.9 |
3421.95 | 3406.5 | 9122 |
| 1210 | 26.9 0.79 % |
16-08-2024 11:15:00 Friday |
3384.7 3411.6 |
3419.15 | 3383.5 | 6592 |
| 1211 | -1.6 -0.05 % |
16-08-2024 10:15:00 Friday |
3385.05 3383.45 |
3393.9 | 3370.25 | 4017 |
| 1212 | -15.5 -0.46 % |
16-08-2024 09:15:00 Friday |
3402.55 3387.05 |
3427 | 3385.8 | 12485 |
| 1213 | 3.1 0.09 % |
14-08-2024 15:15:00 Wednesday |
3397.9 3401 |
3402.6 | 3397.3 | 3696 |
| 1214 | -4.1 -0.12 % |
14-08-2024 14:15:00 Wednesday |
3402 3397.9 |
3415.65 | 3396.75 | 11118 |
| 1215 | 5.9 0.17 % |
14-08-2024 13:15:00 Wednesday |
3395 3400.9 |
3406.7 | 3394 | 20575 |
| 1216 | -1.2 -0.04 % |
14-08-2024 12:15:00 Wednesday |
3396.2 3395 |
3400 | 3389.1 | 8737 |
| 1217 | 9.8 0.29 % |
14-08-2024 11:15:00 Wednesday |
3385.9 3395.7 |
3399.45 | 3380.8 | 4843 |
| 1218 | -8.9 -0.26 % |
14-08-2024 10:15:00 Wednesday |
3397.1 3388.2 |
3399.45 | 3384.05 | 4531 |
| 1219 | 14.65 0.43 % |
14-08-2024 09:15:00 Wednesday |
3384.7 3399.35 |
3405 | 3357.65 | 12806 |
| 1220 | 3.35 0.1 % |
13-08-2024 15:15:00 Tuesday |
3381.65 3385 |
3389.3 | 3378.55 | 6115 |
| 1221 | -5.6 -0.17 % |
13-08-2024 14:15:00 Tuesday |
3386.6 3381 |
3394.9 | 3381 | 8147 |
| 1222 | -10.1 -0.3 % |
13-08-2024 13:15:00 Tuesday |
3398.65 3388.55 |
3403.95 | 3376.1 | 7268 |
| 1223 | 3.5 0.1 % |
13-08-2024 12:15:00 Tuesday |
3396.95 3400.45 |
3401 | 3380.85 | 9837 |
| 1224 | 48.5 1.45 % |
13-08-2024 11:15:00 Tuesday |
3351 3399.5 |
3402.45 | 3351 | 19529 |
| 1225 | 22.55 0.68 % |
13-08-2024 10:15:00 Tuesday |
3327.45 3350 |
3354.65 | 3321.9 | 8432 |
| 1226 | 2.05 0.06 % |
13-08-2024 09:15:00 Tuesday |
3325.4 3327.45 |
3333.35 | 3304.35 | 10059 |
| 1227 | 8.5 0.26 % |
12-08-2024 15:15:00 Monday |
3318.5 3327 |
3328.55 | 3318.5 | 20539 |
| 1228 | -20.55 -0.62 % |
12-08-2024 14:15:00 Monday |
3339 3318.45 |
3342 | 3311.95 | 6123 |
| 1229 | 12.15 0.37 % |
12-08-2024 13:15:00 Monday |
3326.85 3339 |
3339 | 3325.4 | 2885 |
| 1230 | -5.75 -0.17 % |
12-08-2024 12:15:00 Monday |
3331.6 3325.85 |
3334.65 | 3325.85 | 2135 |
| 1231 | 2.1 0.06 % |
12-08-2024 11:15:00 Monday |
3329.9 3332 |
3344.2 | 3325 | 4097 |
| 1232 | 26.4 0.8 % |
12-08-2024 10:15:00 Monday |
3301.4 3327.8 |
3327.8 | 3301.35 | 11327 |
| 1233 | 2.95 0.09 % |
12-08-2024 09:15:00 Monday |
3300.55 3303.5 |
3335.15 | 3296 | 7373 |
| 1234 | -3.1 -0.09 % |
09-08-2024 15:15:00 Friday |
3335.6 3332.5 |
3337 | 3324.25 | 6310 |
| 1235 | 11.45 0.34 % |
09-08-2024 14:15:00 Friday |
3323.85 3335.3 |
3337 | 3316.05 | 15129 |
| 1236 | 14.25 0.43 % |
09-08-2024 13:15:00 Friday |
3307.35 3321.6 |
3322.25 | 3307.35 | 25931 |
| 1237 | 12.2 0.37 % |
09-08-2024 12:15:00 Friday |
3295.95 3308.15 |
3311 | 3294.05 | 1640 |
| 1238 | -2.3 -0.07 % |
09-08-2024 11:15:00 Friday |
3298.45 3296.15 |
3300.85 | 3286.45 | 3796 |
| 1239 | -24.9 -0.75 % |
09-08-2024 10:15:00 Friday |
3322.55 3297.65 |
3326.7 | 3297.3 | 6609 |
| 1240 | -34 -1.01 % |
09-08-2024 09:15:00 Friday |
3358.3 3324.3 |
3358.3 | 3312.05 | 9436 |
| 1241 | -7 -0.21 % |
08-08-2024 15:15:00 Thursday |
3299 3292 |
3301 | 3290 | 2530 |
| 1242 | 10 0.3 % |
08-08-2024 14:15:00 Thursday |
3290 3300 |
3304.35 | 3287.95 | 4283 |
| 1243 | -8.3 -0.25 % |
08-08-2024 13:15:00 Thursday |
3299.2 3290.9 |
3310.75 | 3285 | 58776 |
| 1244 | -28.9 -0.87 % |
08-08-2024 12:15:00 Thursday |
3328.9 3300 |
3333 | 3296.05 | 12947 |
| 1245 | 6.2 0.19 % |
08-08-2024 11:15:00 Thursday |
3321 3327.2 |
3331.3 | 3311 | 5820 |
| 1246 | -9.7 -0.29 % |
08-08-2024 10:15:00 Thursday |
3331.55 3321.85 |
3346.6 | 3320.1 | 3990 |
| 1247 | -9.15 -0.27 % |
08-08-2024 09:15:00 Thursday |
3339.8 3330.65 |
3359.95 | 3325 | 11634 |
| 1248 | 3.15 0.09 % |
07-08-2024 15:15:00 Wednesday |
3325.85 3329 |
3330 | 3322.55 | 2282 |
| 1249 | -1.55 -0.05 % |
07-08-2024 14:15:00 Wednesday |
3327.6 3326.05 |
3331.55 | 3322.1 | 6519 |
| 1250 | -2.75 -0.08 % |
07-08-2024 13:15:00 Wednesday |
3330.4 3327.65 |
3335 | 3324.55 | 23821 |
| 1251 | -0.4 -0.01 % |
07-08-2024 12:15:00 Wednesday |
3330.8 3330.4 |
3340 | 3325 | 2858 |
| 1252 | 8.5 0.26 % |
07-08-2024 11:15:00 Wednesday |
3323.75 3332.25 |
3333.3 | 3320 | 3278 |
| 1253 | -5.05 -0.15 % |
07-08-2024 10:15:00 Wednesday |
3328.05 3323 |
3340 | 3317.2 | 8779 |
| 1254 | -22.6 -0.67 % |
07-08-2024 09:15:00 Wednesday |
3350.05 3327.45 |
3377.7 | 3322 | 12006 |
| 1255 | 16.9 0.51 % |
06-08-2024 15:15:00 Tuesday |
3333 3349.9 |
3353.4 | 3329.6 | 1253 |
| 1256 | -9.65 -0.29 % |
06-08-2024 14:15:00 Tuesday |
3341.65 3332 |
3341.65 | 3320.8 | 4559 |
| 1257 | -36.55 -1.08 % |
06-08-2024 13:15:00 Tuesday |
3378.55 3342 |
3379.95 | 3337.55 | 16420 |
| 1258 | -6.15 -0.18 % |
06-08-2024 12:15:00 Tuesday |
3383.7 3377.55 |
3383.7 | 3370 | 1792 |
| 1259 | -2.05 -0.06 % |
06-08-2024 11:15:00 Tuesday |
3384.45 3382.4 |
3389.85 | 3379 | 1244 |
| 1260 | -0.45 -0.01 % |
06-08-2024 10:15:00 Tuesday |
3384 3383.55 |
3400.8 | 3365.6 | 5432 |
| 1261 | 7.35 0.22 % |
06-08-2024 09:15:00 Tuesday |
3375.15 3382.5 |
3413.85 | 3375 | 8600 |
| 1262 | 5.5 0.16 % |
05-08-2024 15:15:00 Monday |
3371 3376.5 |
3385 | 3370.05 | 4681 |
| 1263 | -0.7 -0.02 % |
05-08-2024 14:15:00 Monday |
3371.7 3371 |
3378.2 | 3360 | 13489 |
| 1264 | -9.05 -0.27 % |
05-08-2024 13:15:00 Monday |
3380 3370.95 |
3382 | 3360.25 | 12353 |
| 1265 | -24.8 -0.73 % |
05-08-2024 12:15:00 Monday |
3402.5 3377.7 |
3405.65 | 3370 | 13154 |
| 1266 | -2.2 -0.06 % |
05-08-2024 11:15:00 Monday |
3405.2 3403 |
3423.7 | 3381.35 | 24582 |
| 1267 | -31.95 -0.93 % |
05-08-2024 10:15:00 Monday |
3437.95 3406 |
3458 | 3403.85 | 26442 |
| 1268 | 236.85 7.4 % |
05-08-2024 09:15:00 Monday |
3201.05 3437.9 |
3443.5 | 3201.05 | 72484 |
| 1269 | -15.8 -0.46 % |
02-08-2024 15:15:00 Friday |
3467.8 3452 |
3469.9 | 3444.2 | 27998 |
| 1270 | 24.5 0.71 % |
02-08-2024 14:15:00 Friday |
3444.5 3469 |
3477.85 | 3439.05 | 82188 |
| 1271 | 17.5 0.51 % |
02-08-2024 13:15:00 Friday |
3425 3442.5 |
3449.95 | 3417 | 15194 |
| 1272 | -5.85 -0.17 % |
02-08-2024 12:15:00 Friday |
3431.9 3426.05 |
3435 | 3417 | 6508 |
| 1273 | -7 -0.2 % |
02-08-2024 11:15:00 Friday |
3437 3430 |
3450 | 3428.6 | 5956 |
| 1274 | 15.55 0.45 % |
02-08-2024 10:15:00 Friday |
3419.45 3435 |
3448.55 | 3413.25 | 12096 |
| 1275 | 18.95 0.56 % |
02-08-2024 09:15:00 Friday |
3400.3 3419.25 |
3460.4 | 3400.3 | 29104 |
| 1276 | 3.65 0.11 % |
01-08-2024 15:15:00 Thursday |
3465.35 3469 |
3470.95 | 3463.65 | 1016 |
| 1277 | 13.15 0.38 % |
01-08-2024 14:15:00 Thursday |
3453.6 3466.75 |
3477 | 3453.6 | 2792 |
| 1278 | -1.9 -0.05 % |
01-08-2024 13:15:00 Thursday |
3456 3454.1 |
3458.35 | 3448 | 1899 |
| 1279 | -5.15 -0.15 % |
01-08-2024 12:15:00 Thursday |
3458.1 3452.95 |
3464 | 3443 | 2923 |
| 1280 | -27.25 -0.78 % |
01-08-2024 11:15:00 Thursday |
3484.25 3457 |
3487.05 | 3451.35 | 2605 |
| 1281 | 9.35 0.27 % |
01-08-2024 10:15:00 Thursday |
3478.75 3488.1 |
3488.1 | 3477.8 | 4633 |
| 1282 | 2 0.06 % |
01-08-2024 09:15:00 Thursday |
3475 3477 |
3491.45 | 3466.6 | 9530 |
| 1283 | -1.9 -0.05 % |
31-07-2024 15:15:00 Wednesday |
3461.95 3460.05 |
3466.45 | 3455.15 | 1688 |
| 1284 | 2.75 0.08 % |
31-07-2024 14:15:00 Wednesday |
3455.95 3458.7 |
3464.6 | 3452.6 | 1202 |
| 1285 | -4.05 -0.12 % |
31-07-2024 13:15:00 Wednesday |
3462.05 3458 |
3469 | 3458 | 1072 |
| 1286 | -2.6 -0.08 % |
31-07-2024 12:15:00 Wednesday |
3462.15 3459.55 |
3476 | 3449 | 1862 |
| 1287 | -3.05 -0.09 % |
31-07-2024 11:15:00 Wednesday |
3467.95 3464.9 |
3473.2 | 3455 | 2567 |
| 1288 | -20.8 -0.6 % |
31-07-2024 10:15:00 Wednesday |
3490 3469.2 |
3493.15 | 3464.35 | 3822 |
| 1289 | -9.9 -0.28 % |
31-07-2024 09:15:00 Wednesday |
3498.7 3488.8 |
3498.7 | 3455 | 7579 |
| 1290 | 11.75 0.34 % |
30-07-2024 15:15:00 Tuesday |
3459.25 3471 |
3476 | 3459.25 | 8762 |
| 1291 | 11.05 0.32 % |
30-07-2024 14:15:00 Tuesday |
3447.85 3458.9 |
3477.95 | 3440 | 19530 |
| 1292 | 4.65 0.13 % |
30-07-2024 13:15:00 Tuesday |
3445 3449.65 |
3450 | 3433.4 | 4428 |
| 1293 | -1.85 -0.05 % |
30-07-2024 12:15:00 Tuesday |
3447.85 3446 |
3450 | 3443.8 | 3930 |
| 1294 | -13.65 -0.39 % |
30-07-2024 11:15:00 Tuesday |
3461.75 3448.1 |
3469 | 3445 | 11015 |
| 1295 | 11.85 0.34 % |
30-07-2024 10:15:00 Tuesday |
3449 3460.85 |
3463.85 | 3435.45 | 11462 |
| 1296 | 35.4 1.04 % |
30-07-2024 09:15:00 Tuesday |
3412.25 3447.65 |
3454.45 | 3411.8 | 21544 |
| 1297 | 20.35 0.6 % |
29-07-2024 15:15:00 Monday |
3406.65 3427 |
3429.6 | 3405.15 | 11399 |
| 1298 | 7.25 0.21 % |
29-07-2024 14:15:00 Monday |
3400 3407.25 |
3411 | 3388.15 | 23388 |
| 1299 | -21.9 -0.64 % |
29-07-2024 13:15:00 Monday |
3421.45 3399.55 |
3421.45 | 3399.05 | 13603 |
| 1300 | -7.95 -0.23 % |
29-07-2024 12:15:00 Monday |
3428.95 3421 |
3429.65 | 3418.3 | 7565 |
| 1301 | -7.55 -0.22 % |
29-07-2024 11:15:00 Monday |
3435 3427.45 |
3435.25 | 3425.3 | 8795 |
| 1302 | -6.1 -0.18 % |
29-07-2024 10:15:00 Monday |
3441.1 3435 |
3444.35 | 3427 | 14178 |
| 1303 | -55.45 -1.59 % |
29-07-2024 09:15:00 Monday |
3495.45 3440 |
3496.4 | 3438 | 23500 |
| 1304 | -14.9 -0.43 % |
26-07-2024 15:15:00 Friday |
3495.9 3481 |
3502.65 | 3480.5 | 17458 |
| 1305 | 6.25 0.18 % |
26-07-2024 14:15:00 Friday |
3490.2 3496.45 |
3503.3 | 3479.25 | 155560 |
| 1306 | 4.35 0.12 % |
26-07-2024 13:15:00 Friday |
3486.65 3491 |
3494.9 | 3482.4 | 5763 |
| 1307 | 12.55 0.36 % |
26-07-2024 12:15:00 Friday |
3475.85 3488.4 |
3490 | 3469.6 | 7948 |
| 1308 | 17.85 0.52 % |
26-07-2024 11:15:00 Friday |
3457.65 3475.5 |
3495 | 3454.4 | 8046 |
| 1309 | 43.9 1.29 % |
26-07-2024 10:15:00 Friday |
3411.7 3455.6 |
3461.85 | 3409.8 | 9735 |
| 1310 | -9.7 -0.28 % |
26-07-2024 09:15:00 Friday |
3423.95 3414.25 |
3423.95 | 3391.85 | 10656 |
| 1311 | -2.6 -0.08 % |
25-07-2024 15:15:00 Thursday |
3403.8 3401.2 |
3410 | 3399.8 | 4136 |
| 1312 | 5.3 0.16 % |
25-07-2024 14:15:00 Thursday |
3398.65 3403.95 |
3408.45 | 3398.65 | 4719 |
| 1313 | 12.05 0.36 % |
25-07-2024 13:15:00 Thursday |
3387.15 3399.2 |
3403 | 3387.15 | 2910 |
| 1314 | -18.9 -0.55 % |
25-07-2024 12:15:00 Thursday |
3407.1 3388.2 |
3407.1 | 3385 | 5316 |
| 1315 | -22.05 -0.64 % |
25-07-2024 11:15:00 Thursday |
3427.6 3405.55 |
3427.6 | 3402.1 | 4022 |
| 1316 | 22.25 0.65 % |
25-07-2024 10:15:00 Thursday |
3405.1 3427.35 |
3433.15 | 3396.1 | 6352 |
| 1317 | -12 -0.35 % |
25-07-2024 09:15:00 Thursday |
3420 3408 |
3455.35 | 3405.55 | 12789 |
| 1318 | -9.35 -0.27 % |
24-07-2024 15:15:00 Wednesday |
3475.95 3466.6 |
3483.8 | 3465.4 | 15405 |
| 1319 | -23.65 -0.68 % |
24-07-2024 14:15:00 Wednesday |
3499.45 3475.8 |
3517.55 | 3473.9 | 18904 |
| 1320 | 2.55 0.07 % |
24-07-2024 13:15:00 Wednesday |
3497.45 3500 |
3500 | 3488 | 9668 |
| 1321 | 8.1 0.23 % |
24-07-2024 12:15:00 Wednesday |
3489.5 3497.6 |
3499 | 3479.45 | 11233 |
| 1322 | -12.6 -0.36 % |
24-07-2024 11:15:00 Wednesday |
3502.25 3489.65 |
3509.85 | 3477.6 | 16969 |
| 1323 | 14.1 0.4 % |
24-07-2024 10:15:00 Wednesday |
3488.2 3502.3 |
3516 | 3488.2 | 27410 |
| 1324 | 15.05 0.43 % |
24-07-2024 09:15:00 Wednesday |
3474.95 3490 |
3550.45 | 3460 | 131810 |
| 1325 | 1 0.03 % |
23-07-2024 15:15:00 Tuesday |
3470 3471 |
3480 | 3465.05 | 10758 |
| 1326 | -5.35 -0.15 % |
23-07-2024 14:15:00 Tuesday |
3474.75 3469.4 |
3477.6 | 3422.4 | 47321 |
| 1327 | 21.2 0.61 % |
23-07-2024 13:15:00 Tuesday |
3453.8 3475 |
3490 | 3398 | 66066 |
| 1328 | 78.4 2.32 % |
23-07-2024 12:15:00 Tuesday |
3375.4 3453.8 |
3480.75 | 3287.4 | 80707 |
| 1329 | 111.45 3.42 % |
23-07-2024 11:15:00 Tuesday |
3263.3 3374.75 |
3378.05 | 3245.3 | 20171 |
| 1330 | 15.25 0.47 % |
23-07-2024 10:15:00 Tuesday |
3246.05 3261.3 |
3263 | 3232.7 | 1716 |
| 1331 | -6.75 -0.21 % |
23-07-2024 09:15:00 Tuesday |
3252 3245.25 |
3265.95 | 3245 | 1982 |
| 1332 | -6.4 -0.2 % |
22-07-2024 15:15:00 Monday |
3257.8 3251.4 |
3259 | 3248 | 1748 |
| 1333 | -3.45 -0.11 % |
22-07-2024 14:15:00 Monday |
3263.75 3260.3 |
3272 | 3257.7 | 1549 |
| 1334 | 4.55 0.14 % |
22-07-2024 13:15:00 Monday |
3259 3263.55 |
3268.5 | 3258.65 | 1207 |
| 1335 | -7.1 -0.22 % |
22-07-2024 12:15:00 Monday |
3270.2 3263.1 |
3271.25 | 3249.35 | 2156 |
| 1336 | 15 0.46 % |
22-07-2024 11:15:00 Monday |
3253.35 3268.35 |
3273.45 | 3251.3 | 6132 |
| 1337 | 3.15 0.1 % |
22-07-2024 10:15:00 Monday |
3253.1 3256.25 |
3267.1 | 3249 | 3355 |
| 1338 | -7.75 -0.24 % |
22-07-2024 09:15:00 Monday |
3257.85 3250.1 |
3263.2 | 3225 | 4393 |
| 1339 | -8.05 -0.25 % |
19-07-2024 15:15:00 Friday |
3258.05 3250 |
3263 | 3250 | 11277 |
| 1340 | -15.9 -0.49 % |
19-07-2024 14:15:00 Friday |
3277.45 3261.55 |
3279.95 | 3253.7 | 33779 |
| 1341 | 4.65 0.14 % |
19-07-2024 13:15:00 Friday |
3272 3276.65 |
3278.75 | 3266.1 | 4228 |
| 1342 | 11.2 0.34 % |
19-07-2024 12:15:00 Friday |
3260.05 3271.25 |
3272 | 3258.4 | 2674 |
| 1343 | 14.4 0.44 % |
19-07-2024 11:15:00 Friday |
3247.55 3261.95 |
3264.9 | 3247.55 | 2377 |
| 1344 | 4.7 0.14 % |
19-07-2024 10:15:00 Friday |
3244 3248.7 |
3256.45 | 3242.85 | 4064 |
| 1345 | -18 -0.55 % |
19-07-2024 09:15:00 Friday |
3262 3244 |
3262 | 3235 | 7746 |
| 1346 | 0.15 0 % |
18-07-2024 15:15:00 Thursday |
3261.55 3261.7 |
3265.3 | 3259 | 1170 |
| 1347 | 5 0.15 % |
18-07-2024 14:15:00 Thursday |
3257 3262 |
3268.95 | 3253.7 | 4629 |
| 1348 | 10.65 0.33 % |
18-07-2024 13:15:00 Thursday |
3247.5 3258.15 |
3259 | 3238 | 2114 |
| 1349 | 16.7 0.52 % |
18-07-2024 12:15:00 Thursday |
3230.8 3247.5 |
3247.5 | 3227.75 | 1363 |
| 1350 | 3.85 0.12 % |
18-07-2024 11:15:00 Thursday |
3226.95 3230.8 |
3233.05 | 3220 | 1466 |
| 1351 | -20.35 -0.63 % |
18-07-2024 10:15:00 Thursday |
3247.3 3226.95 |
3249.2 | 3226.95 | 3364 |
| 1352 | 14 0.43 % |
18-07-2024 09:15:00 Thursday |
3234 3248 |
3254 | 3209.95 | 8827 |
| 1353 | 3.65 0.11 % |
16-07-2024 15:15:00 Tuesday |
3232.35 3236 |
3237.95 | 3230 | 921 |
| 1354 | -3 -0.09 % |
16-07-2024 14:15:00 Tuesday |
3237.9 3234.9 |
3238 | 3231.4 | 1948 |
| 1355 | -3.9 -0.12 % |
16-07-2024 13:15:00 Tuesday |
3241.8 3237.9 |
3242.8 | 3235.15 | 945 |
| 1356 | -0.1 0 % |
16-07-2024 12:15:00 Tuesday |
3241.65 3241.55 |
3242.8 | 3231.6 | 860 |
| 1357 | -0.25 -0.01 % |
16-07-2024 11:15:00 Tuesday |
3242.2 3241.95 |
3242.95 | 3236.2 | 993 |
| 1358 | 2.7 0.08 % |
16-07-2024 10:15:00 Tuesday |
3239.3 3242 |
3251 | 3236.45 | 2801 |
| 1359 | 5 0.15 % |
16-07-2024 09:15:00 Tuesday |
3235 3240 |
3244.95 | 3224.35 | 3696 |
| 1360 | 2 0.06 % |
15-07-2024 15:15:00 Monday |
3223 3225 |
3225 | 3221.4 | 6651 |
| 1361 | 4.95 0.15 % |
15-07-2024 14:15:00 Monday |
3217.1 3222.05 |
3228.75 | 3215 | 6884 |
| 1362 | -1.15 -0.04 % |
15-07-2024 13:15:00 Monday |
3218.15 3217 |
3220.8 | 3215 | 3423 |
| 1363 | -8.65 -0.27 % |
15-07-2024 12:15:00 Monday |
3224.85 3216.2 |
3226 | 3210.5 | 5961 |
| 1364 | 5.1 0.16 % |
15-07-2024 11:15:00 Monday |
3218 3223.1 |
3228.55 | 3217.45 | 7224 |
| 1365 | -2.05 -0.06 % |
15-07-2024 10:15:00 Monday |
3220 3217.95 |
3221.35 | 3205.35 | 13489 |
| 1366 | -17.8 -0.55 % |
15-07-2024 09:15:00 Monday |
3235.85 3218.05 |
3252.2 | 3211.2 | 26270 |
| 1367 | -6 -0.19 % |
12-07-2024 15:15:00 Friday |
3229 3223 |
3233.3 | 3221 | 13706 |
| 1368 | -19.95 -0.61 % |
12-07-2024 14:15:00 Friday |
3246.75 3226.8 |
3250.35 | 3225.65 | 42556 |
| 1369 | 4.65 0.14 % |
12-07-2024 13:15:00 Friday |
3242.6 3247.25 |
3250.9 | 3235.4 | 8270 |
| 1370 | -16.25 -0.5 % |
12-07-2024 12:15:00 Friday |
3259 3242.75 |
3259 | 3240.1 | 9830 |
| 1371 | -0.4 -0.01 % |
12-07-2024 11:15:00 Friday |
3258.3 3257.9 |
3260 | 3243 | 15939 |
| 1372 | 18.75 0.58 % |
12-07-2024 10:15:00 Friday |
3241.95 3260.7 |
3270.35 | 3240 | 23720 |
| 1373 | -14.8 -0.45 % |
12-07-2024 09:15:00 Friday |
3255.85 3241.05 |
3260 | 3235 | 28303 |
| 1374 | 1 0.03 % |
11-07-2024 15:15:00 Thursday |
3250 3251 |
3252 | 3243.05 | 1044 |
| 1375 | 4.65 0.14 % |
11-07-2024 14:15:00 Thursday |
3248.25 3252.9 |
3252.95 | 3240.5 | 3400 |
| 1376 | 3.55 0.11 % |
11-07-2024 13:15:00 Thursday |
3244.95 3248.5 |
3249 | 3241.65 | 2161 |
| 1377 | 5 0.15 % |
11-07-2024 12:15:00 Thursday |
3241 3246 |
3246.3 | 3235 | 1257 |
| 1378 | -5.15 -0.16 % |
11-07-2024 11:15:00 Thursday |
3248.75 3243.6 |
3250.3 | 3233 | 1158 |
| 1379 | 1.45 0.04 % |
11-07-2024 10:15:00 Thursday |
3245 3246.45 |
3252 | 3236.45 | 2263 |
| 1380 | 11.35 0.35 % |
11-07-2024 09:15:00 Thursday |
3235.75 3247.1 |
3257.95 | 3228.9 | 6125 |
| 1381 | 4.4 0.14 % |
10-07-2024 15:15:00 Wednesday |
3224.9 3229.3 |
3232 | 3222.05 | 3937 |
| 1382 | -4.4 -0.14 % |
10-07-2024 14:15:00 Wednesday |
3228 3223.6 |
3232.45 | 3213.65 | 9818 |
| 1383 | -18 -0.55 % |
10-07-2024 13:15:00 Wednesday |
3246 3228 |
3248.9 | 3224 | 9504 |
| 1384 | 13.4 0.41 % |
10-07-2024 12:15:00 Wednesday |
3230.95 3244.35 |
3249 | 3216.9 | 12628 |
| 1385 | 1.15 0.04 % |
10-07-2024 11:15:00 Wednesday |
3229.75 3230.9 |
3239.05 | 3219.3 | 13336 |
| 1386 | -6.15 -0.19 % |
10-07-2024 10:15:00 Wednesday |
3236.1 3229.95 |
3236.1 | 3190.55 | 27345 |
| 1387 | 6.9 0.21 % |
10-07-2024 09:15:00 Wednesday |
3229.25 3236.15 |
3251.95 | 3215.9 | 41713 |
| 1388 | -1 -0.03 % |
09-07-2024 15:15:00 Tuesday |
3217 3216 |
3220 | 3212.55 | 2353 |
| 1389 | 11.15 0.35 % |
09-07-2024 14:15:00 Tuesday |
3205.85 3217 |
3221.5 | 3203.65 | 4851 |
| 1390 | 1.75 0.05 % |
09-07-2024 13:15:00 Tuesday |
3203.25 3205 |
3209.2 | 3200.5 | 2869 |
| 1391 | 9.95 0.31 % |
09-07-2024 12:15:00 Tuesday |
3194 3203.95 |
3210.6 | 3189.9 | 3454 |
| 1392 | -0.7 -0.02 % |
09-07-2024 11:15:00 Tuesday |
3195.35 3194.65 |
3196.45 | 3185.6 | 4337 |
| 1393 | 3.35 0.1 % |
09-07-2024 10:15:00 Tuesday |
3192 3195.35 |
3202 | 3189 | 4829 |
| 1394 | 14.7 0.46 % |
09-07-2024 09:15:00 Tuesday |
3174.95 3189.65 |
3213.8 | 3164 | 22028 |
| 1395 | 5.9 0.19 % |
08-07-2024 15:15:00 Monday |
3155.1 3161 |
3162.95 | 3153.65 | 8322 |
| 1396 | 11.3 0.36 % |
08-07-2024 14:15:00 Monday |
3143.85 3155.15 |
3156.8 | 3143 | 61850 |
| 1397 | 1.85 0.06 % |
08-07-2024 13:15:00 Monday |
3142 3143.85 |
3148 | 3140 | 6141 |
| 1398 | -2.9 -0.09 % |
08-07-2024 12:15:00 Monday |
3144.9 3142 |
3149.9 | 3137.1 | 10952 |
| 1399 | 6.3 0.2 % |
08-07-2024 11:15:00 Monday |
3138.7 3145 |
3145 | 3135.45 | 16762 |
| 1400 | 8.55 0.27 % |
08-07-2024 10:15:00 Monday |
3132.9 3141.45 |
3150.65 | 3128 | 25292 |
| 1401 | -95.05 -2.94 % |
08-07-2024 09:15:00 Monday |
3228 3132.95 |
3228 | 3130 | 62088 |
| 1402 | 3.35 0.1 % |
05-07-2024 15:15:00 Friday |
3271 3274.35 |
3274.35 | 3265.3 | 8998 |
| 1403 | 7.2 0.22 % |
05-07-2024 14:15:00 Friday |
3264.5 3271.7 |
3272 | 3257 | 27524 |
| 1404 | -2.25 -0.07 % |
05-07-2024 13:15:00 Friday |
3266.75 3264.5 |
3272.85 | 3263.55 | 8379 |
| 1405 | -6.25 -0.19 % |
05-07-2024 12:15:00 Friday |
3271.8 3265.55 |
3272.95 | 3265 | 7210 |
| 1406 | 8.1 0.25 % |
05-07-2024 11:15:00 Friday |
3264.45 3272.55 |
3277.4 | 3262 | 8284 |
| 1407 | -21.5 -0.65 % |
05-07-2024 10:15:00 Friday |
3284 3262.5 |
3287.1 | 3261.5 | 10458 |
| 1408 | -51.35 -1.54 % |
05-07-2024 09:15:00 Friday |
3335.7 3284.35 |
3335.7 | 3272.5 | 19371 |
| 1409 | 2.65 0.08 % |
04-07-2024 15:15:00 Thursday |
3336.65 3339.3 |
3340 | 3334.55 | 5798 |
| 1410 | -1.7 -0.05 % |
04-07-2024 14:15:00 Thursday |
3339 3337.3 |
3343.9 | 3335 | 6561 |
| 1411 | 0.55 0.02 % |
04-07-2024 13:15:00 Thursday |
3338.7 3339.25 |
3344.75 | 3337 | 6895 |
| 1412 | -6.4 -0.19 % |
04-07-2024 12:15:00 Thursday |
3345.1 3338.7 |
3346.95 | 3337.35 | 5903 |
| 1413 | 0.6 0.02 % |
04-07-2024 11:15:00 Thursday |
3344 3344.6 |
3350 | 3340.05 | 7852 |
| 1414 | -2 -0.06 % |
04-07-2024 10:15:00 Thursday |
3346 3344 |
3347.3 | 3336 | 9897 |
| 1415 | -21.8 -0.65 % |
04-07-2024 09:15:00 Thursday |
3366 3344.2 |
3370 | 3331 | 24022 |
| 1416 | 2.6 0.08 % |
03-07-2024 15:15:00 Wednesday |
3360.95 3363.55 |
3367 | 3358.9 | 6858 |
| 1417 | 0.5 0.01 % |
03-07-2024 14:15:00 Wednesday |
3360.05 3360.55 |
3362.2 | 3344 | 14372 |
| 1418 | -24.95 -0.74 % |
03-07-2024 13:15:00 Wednesday |
3387 3362.05 |
3390.6 | 3347.3 | 11671 |
| 1419 | -2 -0.06 % |
03-07-2024 12:15:00 Wednesday |
3389 3387 |
3395 | 3383 | 6805 |
| 1420 | -9.3 -0.27 % |
03-07-2024 11:15:00 Wednesday |
3398.3 3389 |
3398.35 | 3388 | 4808 |
| 1421 | -2.75 -0.08 % |
03-07-2024 10:15:00 Wednesday |
3399.35 3396.6 |
3406.8 | 3392.6 | 4784 |
| 1422 | -20.65 -0.6 % |
03-07-2024 09:15:00 Wednesday |
3420 3399.35 |
3420 | 3385.85 | 11568 |
| 1423 | 0.05 0 % |
02-07-2024 15:15:00 Tuesday |
3399.95 3400 |
3401 | 3398 | 2866 |
| 1424 | 3.55 0.1 % |
02-07-2024 14:15:00 Tuesday |
3396.45 3400 |
3405.5 | 3396.45 | 3233 |
| 1425 | 0.35 0.01 % |
02-07-2024 13:15:00 Tuesday |
3394 3394.35 |
3404.25 | 3390 | 4040 |
| 1426 | -1.2 -0.04 % |
02-07-2024 12:15:00 Tuesday |
3395.2 3394 |
3402.95 | 3385.85 | 5267 |
| 1427 | -15.5 -0.45 % |
02-07-2024 11:15:00 Tuesday |
3412 3396.5 |
3417.35 | 3395.2 | 8008 |
| 1428 | 2.95 0.09 % |
02-07-2024 10:15:00 Tuesday |
3409.05 3412 |
3424.9 | 3409 | 4584 |
| 1429 | -33.1 -0.96 % |
02-07-2024 09:15:00 Tuesday |
3445 3411.9 |
3450 | 3408 | 8334 |
| 1430 | -1 -0.03 % |
01-07-2024 15:15:00 Monday |
3432 3431 |
3435.3 | 3430.3 | 4901 |
| 1431 | 7.6 0.22 % |
01-07-2024 14:15:00 Monday |
3424.4 3432 |
3432 | 3420.05 | 13088 |
| 1432 | 8.6 0.25 % |
01-07-2024 13:15:00 Monday |
3416 3424.6 |
3425.5 | 3406.95 | 6394 |
| 1433 | 5 0.15 % |
01-07-2024 12:15:00 Monday |
3411 3416 |
3416.9 | 3404.45 | 3140 |
| 1434 | -6.5 -0.19 % |
01-07-2024 11:15:00 Monday |
3417.2 3410.7 |
3419.25 | 3402.3 | 4602 |
| 1435 | 7.1 0.21 % |
01-07-2024 10:15:00 Monday |
3410 3417.1 |
3422.35 | 3405 | 7824 |
| 1436 | 15 0.44 % |
01-07-2024 09:15:00 Monday |
3395 3410 |
3418.85 | 3381 | 9195 |
| 1437 | -0.25 -0.01 % |
28-06-2024 15:15:00 Friday |
3401.5 3401.25 |
3408.95 | 3399.2 | 7318 |
| 1438 | -7.8 -0.23 % |
28-06-2024 14:15:00 Friday |
3409.6 3401.8 |
3411.75 | 3394.55 | 12831 |
| 1439 | 3.7 0.11 % |
28-06-2024 13:15:00 Friday |
3403.75 3407.45 |
3411.6 | 3396.75 | 11237 |
| 1440 | -2.6 -0.08 % |
28-06-2024 12:15:00 Friday |
3405 3402.4 |
3406.7 | 3390.05 | 1315 |
| 1441 | -3 -0.09 % |
28-06-2024 11:15:00 Friday |
3411 3408 |
3417.05 | 3402.05 | 4677 |
| 1442 | 14.1 0.42 % |
28-06-2024 10:15:00 Friday |
3396.4 3410.5 |
3419.95 | 3391.25 | 3569 |
| 1443 | 8.4 0.25 % |
28-06-2024 09:15:00 Friday |
3388 3396.4 |
3401.7 | 3368.6 | 6723 |
| 1444 | 1 0.03 % |
27-06-2024 15:15:00 Thursday |
3382 3383 |
3384.25 | 3375 | 1040 |
| 1445 | 12.5 0.37 % |
27-06-2024 14:15:00 Thursday |
3369.5 3382 |
3384.95 | 3360.8 | 1781 |
| 1446 | -8.9 -0.26 % |
27-06-2024 13:15:00 Thursday |
3374.6 3365.7 |
3377.2 | 3362.1 | 850 |
| 1447 | -9.6 -0.28 % |
27-06-2024 12:15:00 Thursday |
3385.75 3376.15 |
3392.2 | 3373.7 | 888 |
| 1448 | 16 0.47 % |
27-06-2024 11:15:00 Thursday |
3369.75 3385.75 |
3385.75 | 3367.2 | 1434 |
| 1449 | -5.45 -0.16 % |
27-06-2024 10:15:00 Thursday |
3374.45 3369 |
3380.9 | 3367 | 1090 |
| 1450 | 0.3 0.01 % |
27-06-2024 09:15:00 Thursday |
3372.75 3373.05 |
3381.75 | 3363.05 | 3501 |
| 1451 | -0.6 -0.02 % |
26-06-2024 15:15:00 Wednesday |
3373 3372.4 |
3376.95 | 3370 | 1181 |
| 1452 | -4.7 -0.14 % |
26-06-2024 14:15:00 Wednesday |
3379 3374.3 |
3379 | 3373 | 1828 |
| 1453 | 4.25 0.13 % |
26-06-2024 13:15:00 Wednesday |
3376.55 3380.8 |
3380.8 | 3372 | 2298 |
| 1454 | -9 -0.27 % |
26-06-2024 12:15:00 Wednesday |
3385.55 3376.55 |
3389.3 | 3373 | 2956 |
| 1455 | 2.8 0.08 % |
26-06-2024 11:15:00 Wednesday |
3385.2 3388 |
3388.05 | 3378.65 | 4072 |
| 1456 | -1.95 -0.06 % |
26-06-2024 10:15:00 Wednesday |
3387.15 3385.2 |
3391.15 | 3380.95 | 742 |
| 1457 | -16.3 -0.48 % |
26-06-2024 09:15:00 Wednesday |
3402 3385.7 |
3402 | 3380 | 4030 |
| 1458 | 2.65 0.08 % |
25-06-2024 15:15:00 Tuesday |
3402.75 3405.4 |
3407.35 | 3400 | 1591 |
| 1459 | 2.6 0.08 % |
25-06-2024 14:15:00 Tuesday |
3398 3400.6 |
3404 | 3396 | 3052 |
| 1460 | -1.3 -0.04 % |
25-06-2024 13:15:00 Tuesday |
3400.85 3399.55 |
3411.8 | 3395.45 | 4889 |
| 1461 | 4.1 0.12 % |
25-06-2024 12:15:00 Tuesday |
3396.85 3400.95 |
3402.3 | 3393.15 | 3574 |
| 1462 | 5.1 0.15 % |
25-06-2024 11:15:00 Tuesday |
3391.3 3396.4 |
3398.85 | 3385.15 | 8325 |
| 1463 | -14 -0.41 % |
25-06-2024 10:15:00 Tuesday |
3406.9 3392.9 |
3408.75 | 3390.1 | 4293 |
| 1464 | -6 -0.18 % |
25-06-2024 09:15:00 Tuesday |
3414 3408 |
3425.5 | 3394.3 | 10650 |
| 1465 | 7.5 0.22 % |
24-06-2024 15:15:00 Monday |
3413.85 3421.35 |
3421.35 | 3410 | 1063 |
| 1466 | -3.65 -0.11 % |
24-06-2024 14:15:00 Monday |
3418.35 3414.7 |
3420 | 3410 | 1107 |
| 1467 | -3.05 -0.09 % |
24-06-2024 13:15:00 Monday |
3421.4 3418.35 |
3423.5 | 3416 | 1022 |
| 1468 | 1.4 0.04 % |
24-06-2024 12:15:00 Monday |
3420 3421.4 |
3428.8 | 3417.45 | 878 |
| 1469 | 18.6 0.55 % |
24-06-2024 11:15:00 Monday |
3401.4 3420 |
3421.25 | 3398.85 | 2837 |
| 1470 | 7.6 0.22 % |
24-06-2024 10:15:00 Monday |
3394 3401.6 |
3404.4 | 3390 | 2034 |
| 1471 | 18.35 0.54 % |
24-06-2024 09:15:00 Monday |
3375.65 3394 |
3394.85 | 3375 | 4579 |
| 1472 | 11.45 0.34 % |
21-06-2024 15:15:00 Friday |
3391.8 3403.25 |
3406.55 | 3391 | 9101 |
| 1473 | -26.5 -0.78 % |
21-06-2024 14:15:00 Friday |
3418.3 3391.8 |
3418.35 | 3387.85 | 30873 |
| 1474 | 21.3 0.63 % |
21-06-2024 13:15:00 Friday |
3394.3 3415.6 |
3420 | 3390 | 13069 |
| 1475 | -18.8 -0.55 % |
21-06-2024 12:15:00 Friday |
3416.8 3398 |
3419.9 | 3383.45 | 9711 |
| 1476 | 0.4 0.01 % |
21-06-2024 11:15:00 Friday |
3415.2 3415.6 |
3425.1 | 3412.75 | 6051 |
| 1477 | -6.95 -0.2 % |
21-06-2024 10:15:00 Friday |
3421.6 3414.65 |
3432.6 | 3403.35 | 6358 |
| 1478 | -28.4 -0.82 % |
21-06-2024 09:15:00 Friday |
3449.85 3421.45 |
3471.05 | 3410 | 10010 |
| 1479 | 13.85 0.4 % |
20-06-2024 15:15:00 Thursday |
3432.5 3446.35 |
3446.35 | 3431 | 2807 |
| 1480 | -7.3 -0.21 % |
20-06-2024 14:15:00 Thursday |
3439.8 3432.5 |
3448.7 | 3430 | 2064 |
| 1481 | 0.3 0.01 % |
20-06-2024 13:15:00 Thursday |
3435.1 3435.4 |
3453.95 | 3427.45 | 3095 |
| 1482 | 2.2 0.06 % |
20-06-2024 12:15:00 Thursday |
3430.8 3433 |
3435.55 | 3428.9 | 1549 |
| 1483 | 8.35 0.24 % |
20-06-2024 11:15:00 Thursday |
3425.05 3433.4 |
3438 | 3418 | 4872 |
| 1484 | -22 -0.64 % |
20-06-2024 10:15:00 Thursday |
3446 3424 |
3448.55 | 3422.05 | 4234 |
| 1485 | -41.35 -1.19 % |
20-06-2024 09:15:00 Thursday |
3484.35 3443 |
3490 | 3441.4 | 8873 |
| 1486 | -0.85 -0.02 % |
19-06-2024 15:15:00 Wednesday |
3462 3461.15 |
3465.35 | 3456.3 | 6437 |
| 1487 | -7.25 -0.21 % |
19-06-2024 14:15:00 Wednesday |
3469.25 3462 |
3476 | 3460 | 7331 |
| 1488 | -19.45 -0.56 % |
19-06-2024 13:15:00 Wednesday |
3486.35 3466.9 |
3489.8 | 3465.85 | 4648 |
| 1489 | -8.8 -0.25 % |
19-06-2024 12:15:00 Wednesday |
3495.5 3486.7 |
3496.95 | 3480 | 5142 |
| 1490 | 10.8 0.31 % |
19-06-2024 11:15:00 Wednesday |
3485.75 3496.55 |
3498.2 | 3483.05 | 2519 |
| 1491 | 7.3 0.21 % |
19-06-2024 10:15:00 Wednesday |
3478.1 3485.4 |
3497.2 | 3476.05 | 7463 |
| 1492 | -125.95 -3.49 % |
19-06-2024 09:15:00 Wednesday |
3604.05 3478.1 |
3604.05 | 3478.1 | 17054 |
| 1493 | 0.1 0 % |
18-06-2024 15:15:00 Tuesday |
3588.9 3589 |
3596.35 | 3582.25 | 3020 |
| 1494 | 0.65 0.02 % |
18-06-2024 14:15:00 Tuesday |
3588.5 3589.15 |
3592.1 | 3583.8 | 2085 |
| 1495 | -9.05 -0.25 % |
18-06-2024 13:15:00 Tuesday |
3601.15 3592.1 |
3603.55 | 3587.1 | 1171 |
| 1496 | 6 0.17 % |
18-06-2024 12:15:00 Tuesday |
3599 3605 |
3605 | 3585 | 10124 |
| 1497 | 1.35 0.04 % |
18-06-2024 11:15:00 Tuesday |
3598 3599.35 |
3610 | 3592.2 | 2548 |
| 1498 | -12 -0.33 % |
18-06-2024 10:15:00 Tuesday |
3610 3598 |
3617.75 | 3592.3 | 5176 |
| 1499 | 75 2.12 % |
18-06-2024 09:15:00 Tuesday |
3535 3610 |
3625 | 3535 | 19337 |
| 1500 | 5.75 0.16 % |
14-06-2024 15:15:00 Friday |
3528 3533.75 |
3534 | 3518.95 | 3037 |
| 1501 | 27.95 0.8 % |
14-06-2024 14:15:00 Friday |
3502.95 3530.9 |
3532.2 | 3500.3 | 7781 |
| 1502 | 9.1 0.26 % |
14-06-2024 13:15:00 Friday |
3492.95 3502.05 |
3507.5 | 3485.5 | 5208 |
| 1503 | 8.85 0.25 % |
14-06-2024 12:15:00 Friday |
3487 3495.85 |
3498.55 | 3479.85 | 2363 |
| 1504 | -0.6 -0.02 % |
14-06-2024 11:15:00 Friday |
3488.6 3488 |
3490 | 3479.9 | 2441 |
| 1505 | -4.05 -0.12 % |
14-06-2024 10:15:00 Friday |
3494.05 3490 |
3497.9 | 3486.95 | 3996 |
| 1506 | 18.35 0.53 % |
14-06-2024 09:15:00 Friday |
3476.55 3494.9 |
3510 | 3476.55 | 13653 |
| 1507 | -4.95 -0.14 % |
13-06-2024 15:15:00 Thursday |
3473.6 3468.65 |
3476.4 | 3465.2 | 3095 |
| 1508 | 7.85 0.23 % |
13-06-2024 14:15:00 Thursday |
3463.75 3471.6 |
3476.05 | 3454.95 | 4503 |
| 1509 | 5.3 0.15 % |
13-06-2024 13:15:00 Thursday |
3461.25 3466.55 |
3470 | 3461 | 2586 |
| 1510 | 27 0.79 % |
13-06-2024 12:15:00 Thursday |
3434.15 3461.15 |
3473.1 | 3434 | 8379 |
| 1511 | 23.1 0.68 % |
13-06-2024 11:15:00 Thursday |
3411.05 3434.15 |
3441.4 | 3408.45 | 8217 |
| 1512 | -6 -0.18 % |
13-06-2024 10:15:00 Thursday |
3417.7 3411.7 |
3420 | 3407.6 | 2418 |
| 1513 | -1.85 -0.05 % |
13-06-2024 09:15:00 Thursday |
3419 3417.15 |
3433 | 3392 | 8695 |
| 1514 | 4.2 0.12 % |
12-06-2024 15:15:00 Wednesday |
3382.15 3386.35 |
3386.35 | 3377.75 | 2189 |
| 1515 | 0.3 0.01 % |
12-06-2024 14:15:00 Wednesday |
3380.8 3381.1 |
3388.9 | 3380.8 | 2906 |
| 1516 | -7.8 -0.23 % |
12-06-2024 13:15:00 Wednesday |
3389.95 3382.15 |
3390.15 | 3380 | 1500 |
| 1517 | -0.65 -0.02 % |
12-06-2024 12:15:00 Wednesday |
3390 3389.35 |
3395.9 | 3385.3 | 3943 |
| 1518 | 6.85 0.2 % |
12-06-2024 11:15:00 Wednesday |
3382.15 3389 |
3393.85 | 3370.25 | 4975 |
| 1519 | -6.5 -0.19 % |
12-06-2024 10:15:00 Wednesday |
3387.4 3380.9 |
3387.7 | 3379.3 | 4103 |
| 1520 | -32.6 -0.95 % |
12-06-2024 09:15:00 Wednesday |
3419.95 3387.35 |
3419.95 | 3382 | 8887 |
| 1521 | -1.85 -0.05 % |
11-06-2024 15:15:00 Tuesday |
3412.7 3410.85 |
3413 | 3405.6 | 2105 |
| 1522 | -1.25 -0.04 % |
11-06-2024 14:15:00 Tuesday |
3411.45 3410.2 |
3430 | 3409.25 | 2849 |
| 1523 | 6.05 0.18 % |
11-06-2024 13:15:00 Tuesday |
3406.95 3413 |
3419.35 | 3406 | 2026 |
| 1524 | -1.35 -0.04 % |
11-06-2024 12:15:00 Tuesday |
3413 3411.65 |
3416.6 | 3404 | 2943 |
| 1525 | -9.8 -0.29 % |
11-06-2024 11:15:00 Tuesday |
3422.05 3412.25 |
3422.4 | 3411 | 1335 |
| 1526 | 0.95 0.03 % |
11-06-2024 10:15:00 Tuesday |
3423.55 3424.5 |
3426 | 3420 | 2931 |
| 1527 | 14.75 0.43 % |
11-06-2024 09:15:00 Tuesday |
3410.45 3425.2 |
3438.05 | 3401.1 | 6188 |
| 1528 | -0.55 -0.02 % |
10-06-2024 15:15:00 Monday |
3421.15 3420.6 |
3424.3 | 3418.25 | 1786 |
| 1529 | -0.6 -0.02 % |
10-06-2024 14:15:00 Monday |
3422.6 3422 |
3422.6 | 3402 | 4253 |
| 1530 | 12.1 0.35 % |
10-06-2024 13:15:00 Monday |
3411.7 3423.8 |
3426.1 | 3410.5 | 2236 |
| 1531 | 4.75 0.14 % |
10-06-2024 12:15:00 Monday |
3403.35 3408.1 |
3416.2 | 3402.35 | 1949 |
| 1532 | -9.3 -0.27 % |
10-06-2024 11:15:00 Monday |
3412.65 3403.35 |
3418.7 | 3403.35 | 5428 |
| 1533 | -0.7 -0.02 % |
10-06-2024 10:15:00 Monday |
3413.25 3412.55 |
3418.95 | 3403.2 | 7882 |
| 1534 | -32.6 -0.95 % |
10-06-2024 09:15:00 Monday |
3445 3412.4 |
3450 | 3389.5 | 8575 |
| 1535 | -5.75 -0.17 % |
07-06-2024 15:15:00 Friday |
3441.9 3436.15 |
3444.9 | 3428.8 | 8310 |
| 1536 | 9.2 0.27 % |
07-06-2024 14:15:00 Friday |
3431.6 3440.8 |
3454.9 | 3420.55 | 41330 |
| 1537 | 41.95 1.24 % |
07-06-2024 13:15:00 Friday |
3390 3431.95 |
3432.9 | 3384.3 | 31272 |
| 1538 | 6.9 0.2 % |
07-06-2024 12:15:00 Friday |
3385.75 3392.65 |
3393.85 | 3375.4 | 10675 |
| 1539 | 12.1 0.36 % |
07-06-2024 11:15:00 Friday |
3372.9 3385 |
3393.95 | 3365.75 | 15658 |
| 1540 | 8 0.24 % |
07-06-2024 10:15:00 Friday |
3364.4 3372.4 |
3379.3 | 3355.8 | 9712 |
| 1541 | 66.6 2.02 % |
07-06-2024 09:15:00 Friday |
3300 3366.6 |
3374 | 3300 | 20455 |
| 1542 | 13.6 0.41 % |
06-06-2024 15:15:00 Thursday |
3319 3332.6 |
3339.35 | 3316.7 | 1992 |
| 1543 | 12.95 0.39 % |
06-06-2024 14:15:00 Thursday |
3305.55 3318.5 |
3322 | 3292.25 | 3339 |
| 1544 | -7.65 -0.23 % |
06-06-2024 13:15:00 Thursday |
3313.3 3305.65 |
3320.95 | 3300.85 | 1736 |
| 1545 | -4.55 -0.14 % |
06-06-2024 12:15:00 Thursday |
3310.75 3306.2 |
3330.1 | 3297.25 | 1721 |
| 1546 | -49.55 -1.47 % |
06-06-2024 11:15:00 Thursday |
3359.55 3310 |
3360 | 3309.55 | 5987 |
| 1547 | 35.95 1.08 % |
06-06-2024 10:15:00 Thursday |
3323.55 3359.5 |
3359.95 | 3316.45 | 8748 |
| 1548 | -15.4 -0.46 % |
06-06-2024 09:15:00 Thursday |
3338.95 3323.55 |
3338.95 | 3292.55 | 6860 |
| 1549 | -5.3 -0.16 % |
05-06-2024 15:15:00 Wednesday |
3317.7 3312.4 |
3320 | 3309.65 | 2870 |
| 1550 | 25.8 0.78 % |
05-06-2024 14:15:00 Wednesday |
3292.85 3318.65 |
3325 | 3288.75 | 10184 |
| 1551 | -10.6 -0.32 % |
05-06-2024 13:15:00 Wednesday |
3304.3 3293.7 |
3322 | 3290.2 | 6594 |
| 1552 | -24.05 -0.72 % |
05-06-2024 12:15:00 Wednesday |
3328.95 3304.9 |
3333 | 3299 | 7782 |
| 1553 | 6.4 0.19 % |
05-06-2024 11:15:00 Wednesday |
3322.55 3328.95 |
3333 | 3299.95 | 10802 |
| 1554 | 34.85 1.06 % |
05-06-2024 10:15:00 Wednesday |
3289.15 3324 |
3324 | 3276.3 | 31786 |
| 1555 | 11.7 0.36 % |
05-06-2024 09:15:00 Wednesday |
3279.95 3291.65 |
3291.65 | 3201.45 | 21032 |
| 1556 | -2 -0.06 % |
04-06-2024 15:15:00 Tuesday |
3255 3253 |
3261.25 | 3240 | 4877 |
| 1557 | 34.2 1.06 % |
04-06-2024 14:15:00 Tuesday |
3219.1 3253.3 |
3255 | 3191 | 14225 |
| 1558 | 18.15 0.57 % |
04-06-2024 13:15:00 Tuesday |
3205 3223.15 |
3253.5 | 3186.85 | 18750 |
| 1559 | 71.2 2.27 % |
04-06-2024 12:15:00 Tuesday |
3133 3204.2 |
3219 | 3059 | 43931 |
| 1560 | -94.5 -2.93 % |
04-06-2024 11:15:00 Tuesday |
3227.8 3133.3 |
3250 | 3124 | 31852 |
| 1561 | -47.7 -1.46 % |
04-06-2024 10:15:00 Tuesday |
3272.75 3225.05 |
3295 | 3215 | 24685 |
| 1562 | 7.75 0.24 % |
04-06-2024 09:15:00 Tuesday |
3265 3272.75 |
3278.05 | 3188.05 | 50976 |
| 1563 | -1.1 -0.03 % |
03-06-2024 15:15:00 Monday |
3262.45 3261.35 |
3265.05 | 3259 | 3854 |
| 1564 | 3.4 0.1 % |
03-06-2024 14:15:00 Monday |
3259.1 3262.5 |
3265.2 | 3254 | 8757 |
| 1565 | 3.9 0.12 % |
03-06-2024 13:15:00 Monday |
3253.6 3257.5 |
3266.85 | 3250.7 | 7239 |
| 1566 | -5.3 -0.16 % |
03-06-2024 12:15:00 Monday |
3259 3253.7 |
3265.1 | 3253 | 9194 |
| 1567 | -12.2 -0.37 % |
03-06-2024 11:15:00 Monday |
3272.75 3260.55 |
3274 | 3258 | 8255 |
| 1568 | -44.5 -1.34 % |
03-06-2024 10:15:00 Monday |
3319.45 3274.95 |
3321.85 | 3262.55 | 13895 |
| 1569 | -24.1 -0.72 % |
03-06-2024 09:15:00 Monday |
3345.35 3321.25 |
3345.35 | 3296.2 | 24775 |
| 1570 | 10.1 0.31 % |
31-05-2024 15:15:00 Friday |
3241.8 3251.9 |
3254.15 | 3230.05 | 4331 |
| 1571 | -21.75 -0.67 % |
31-05-2024 14:15:00 Friday |
3260.85 3239.1 |
3260.85 | 3216.15 | 12849 |
| 1572 | -3.85 -0.12 % |
31-05-2024 13:15:00 Friday |
3264.7 3260.85 |
3279.95 | 3258 | 3918 |
| 1573 | -56.85 -1.71 % |
31-05-2024 12:15:00 Friday |
3318.95 3262.1 |
3321.25 | 3256.2 | 8670 |
| 1574 | 5.65 0.17 % |
31-05-2024 11:15:00 Friday |
3313.5 3319.15 |
3326.9 | 3312.85 | 5105 |
| 1575 | -2.2 -0.07 % |
31-05-2024 10:15:00 Friday |
3313.85 3311.65 |
3326.1 | 3305.1 | 7948 |
| 1576 | 4.75 0.14 % |
31-05-2024 09:15:00 Friday |
3309.45 3314.2 |
3318 | 3280.3 | 14562 |
| 1577 | 18 0.55 % |
30-05-2024 15:15:00 Thursday |
3273.65 3291.65 |
3291.7 | 3262 | 7702 |
| 1578 | 4.85 0.15 % |
30-05-2024 14:15:00 Thursday |
3272.15 3277 |
3279.75 | 3255.1 | 8313 |
| 1579 | -21.6 -0.66 % |
30-05-2024 13:15:00 Thursday |
3293.75 3272.15 |
3296.25 | 3265.65 | 8834 |
| 1580 | 4.7 0.14 % |
30-05-2024 12:15:00 Thursday |
3289.35 3294.05 |
3298.2 | 3277.3 | 10504 |
| 1581 | -3.15 -0.1 % |
30-05-2024 11:15:00 Thursday |
3293.45 3290.3 |
3295.8 | 3276.65 | 5718 |
| 1582 | -13.3 -0.4 % |
30-05-2024 10:15:00 Thursday |
3306.55 3293.25 |
3313.7 | 3290 | 4067 |
| 1583 | -81.65 -2.41 % |
30-05-2024 09:15:00 Thursday |
3384.95 3303.3 |
3384.95 | 3297 | 12734 |
| 1584 | 1.15 0.03 % |
29-05-2024 15:15:00 Wednesday |
3378.85 3380 |
3386.85 | 3370.5 | 1928 |
| 1585 | -31.7 -0.93 % |
29-05-2024 14:15:00 Wednesday |
3407.95 3376.25 |
3407.95 | 3376.25 | 1966 |
| 1586 | -7.55 -0.22 % |
29-05-2024 13:15:00 Wednesday |
3414.8 3407.25 |
3418.05 | 3398.25 | 3519 |
| 1587 | 9.35 0.27 % |
29-05-2024 12:15:00 Wednesday |
3405.45 3414.8 |
3418.2 | 3401 | 4956 |
| 1588 | 0.45 0.01 % |
29-05-2024 11:15:00 Wednesday |
3403.35 3403.8 |
3407.9 | 3400.5 | 315 |
| 1589 | -0.75 -0.02 % |
29-05-2024 10:15:00 Wednesday |
3400.75 3400 |
3407 | 3397.4 | 1219 |
| 1590 | -1.2 -0.04 % |
29-05-2024 09:15:00 Wednesday |
3400.05 3398.85 |
3411.3 | 3391.85 | 8069 |
| 1591 | -0.55 -0.02 % |
28-05-2024 15:15:00 Tuesday |
3408.55 3408 |
3410.55 | 3401.55 | 1726 |
| 1592 | 11.8 0.35 % |
28-05-2024 14:15:00 Tuesday |
3396.7 3408.5 |
3414.15 | 3396.7 | 5869 |
| 1593 | -0.9 -0.03 % |
28-05-2024 13:15:00 Tuesday |
3400.65 3399.75 |
3409 | 3391.25 | 3586 |
| 1594 | -2.1 -0.06 % |
28-05-2024 12:15:00 Tuesday |
3405.05 3402.95 |
3405.05 | 3396.15 | 5180 |
| 1595 | -9.65 -0.28 % |
28-05-2024 11:15:00 Tuesday |
3413.6 3403.95 |
3415.8 | 3403.9 | 5650 |
| 1596 | 13.6 0.4 % |
28-05-2024 10:15:00 Tuesday |
3401.3 3414.9 |
3422.9 | 3401.3 | 7854 |
| 1597 | -6.85 -0.2 % |
28-05-2024 09:15:00 Tuesday |
3408 3401.15 |
3419.6 | 3393.65 | 11425 |
| 1598 | 2.8 0.08 % |
27-05-2024 15:15:00 Monday |
3403.45 3406.25 |
3409.7 | 3400 | 2651 |
| 1599 | -20.25 -0.59 % |
27-05-2024 14:15:00 Monday |
3421.75 3401.5 |
3422.4 | 3395.95 | 8052 |
| 1600 | -7.65 -0.22 % |
27-05-2024 13:15:00 Monday |
3429 3421.35 |
3432 | 3420 | 4223 |
| 1601 | 1.4 0.04 % |
27-05-2024 12:15:00 Monday |
3428.3 3429.7 |
3432 | 3423 | 4924 |
| 1602 | 20.25 0.59 % |
27-05-2024 11:15:00 Monday |
3408.05 3428.3 |
3436 | 3408.05 | 9942 |
| 1603 | 15 0.44 % |
27-05-2024 10:15:00 Monday |
3395 3410 |
3417.2 | 3390 | 8578 |
| 1604 | -19.75 -0.58 % |
27-05-2024 09:15:00 Monday |
3414.75 3395 |
3433 | 3395 | 15943 |
| 1605 | -0.55 -0.02 % |
24-05-2024 15:15:00 Friday |
3412.05 3411.5 |
3416 | 3402 | 7173 |
| 1606 | -20.25 -0.59 % |
24-05-2024 14:15:00 Friday |
3432.05 3411.8 |
3435.85 | 3410.9 | 15199 |
| 1607 | 0.95 0.03 % |
24-05-2024 13:15:00 Friday |
3431.25 3432.2 |
3438 | 3427.1 | 13777 |
| 1608 | 1.3 0.04 % |
24-05-2024 12:15:00 Friday |
3431 3432.3 |
3438.5 | 3428.65 | 14140 |
| 1609 | 0.45 0.01 % |
24-05-2024 11:15:00 Friday |
3430.55 3431 |
3438.15 | 3426.5 | 11975 |
| 1610 | 10.45 0.31 % |
24-05-2024 10:15:00 Friday |
3420 3430.45 |
3437.35 | 3420 | 2809 |
| 1611 | -39.15 -1.13 % |
24-05-2024 09:15:00 Friday |
3459.85 3420.7 |
3459.85 | 3420 | 5505 |
| 1612 | -10.45 -0.3 % |
23-05-2024 15:15:00 Thursday |
3450.7 3440.25 |
3453.3 | 3440.25 | 3485 |
| 1613 | -0.15 0 % |
23-05-2024 14:15:00 Thursday |
3450.8 3450.65 |
3459 | 3440.45 | 15154 |
| 1614 | 18 0.52 % |
23-05-2024 13:15:00 Thursday |
3432 3450 |
3450 | 3423.05 | 11269 |
| 1615 | 6.5 0.19 % |
23-05-2024 12:15:00 Thursday |
3422.5 3429 |
3434.15 | 3418.75 | 12224 |
| 1616 | 12.4 0.36 % |
23-05-2024 11:15:00 Thursday |
3408.45 3420.85 |
3423 | 3403.35 | 6061 |
| 1617 | 12 0.35 % |
23-05-2024 10:15:00 Thursday |
3396.65 3408.65 |
3412.3 | 3394.85 | 6147 |
| 1618 | 13.6 0.4 % |
23-05-2024 09:15:00 Thursday |
3385 3398.6 |
3415.9 | 3376.85 | 18248 |
| 1619 | 6.75 0.2 % |
22-05-2024 15:15:00 Wednesday |
3380.25 3387 |
3387.4 | 3374.05 | 703 |
| 1620 | -2.35 -0.07 % |
22-05-2024 14:15:00 Wednesday |
3385.5 3383.15 |
3392.5 | 3380 | 2028 |
| 1621 | -11.6 -0.34 % |
22-05-2024 13:15:00 Wednesday |
3397.95 3386.35 |
3402 | 3384.65 | 2829 |
| 1622 | 1.35 0.04 % |
22-05-2024 12:15:00 Wednesday |
3393.65 3395 |
3404 | 3387.85 | 1969 |
| 1623 | 7.1 0.21 % |
22-05-2024 11:15:00 Wednesday |
3386.05 3393.15 |
3395 | 3385.1 | 1816 |
| 1624 | 6.05 0.18 % |
22-05-2024 10:15:00 Wednesday |
3379.45 3385.5 |
3392 | 3376.85 | 1949 |
| 1625 | -21.1 -0.62 % |
22-05-2024 09:15:00 Wednesday |
3398.85 3377.75 |
3398.85 | 3363.5 | 4220 |
| 1626 | -1.85 -0.05 % |
21-05-2024 15:15:00 Tuesday |
3376.85 3375 |
3380 | 3360 | 503 |
| 1627 | 5.8 0.17 % |
21-05-2024 14:15:00 Tuesday |
3371.2 3377 |
3378.95 | 3367.25 | 2111 |
| 1628 | -2.5 -0.07 % |
21-05-2024 13:15:00 Tuesday |
3369.95 3367.45 |
3380 | 3367.3 | 1843 |
| 1629 | 0 0 % |
21-05-2024 12:15:00 Tuesday |
3368 3368 |
3372 | 3362.45 | 4489 |
| 1630 | 2.85 0.08 % |
21-05-2024 11:15:00 Tuesday |
3365.75 3368.6 |
3370 | 3362.45 | 7944 |
| 1631 | 0.5 0.01 % |
21-05-2024 10:15:00 Tuesday |
3365 3365.5 |
3369.95 | 3355 | 1686 |
| 1632 | 0.15 0 % |
21-05-2024 09:15:00 Tuesday |
3364.95 3365.1 |
3376 | 3353.55 | 3430 |
| 1633 | 0.95 0.03 % |
18-05-2024 12:15:00 Saturday |
3362.95 3363.9 |
3365 | 3356.05 | 3044 |
| 1634 | 6.4 0.19 % |
18-05-2024 11:15:00 Saturday |
3356.75 3363.15 |
3365.85 | 3349.85 | -1701 |
| 1635 | -5.3 -0.16 % |
18-05-2024 09:15:00 Saturday |
3362.05 3356.75 |
3379.1 | 3345 | 4646 |
| 1636 | 5.9 0.18 % |
17-05-2024 15:15:00 Friday |
3359.1 3365 |
3367.3 | 3359.1 | 8014 |
| 1637 | 2.7 0.08 % |
17-05-2024 14:15:00 Friday |
3357.55 3360.25 |
3362 | 3350 | 19065 |
| 1638 | -3.6 -0.11 % |
17-05-2024 13:15:00 Friday |
3360 3356.4 |
3362 | 3355 | 12276 |
| 1639 | 2.3 0.07 % |
17-05-2024 12:15:00 Friday |
3355.95 3358.25 |
3361 | 3345.05 | 9697 |
| 1640 | 12.7 0.38 % |
17-05-2024 11:15:00 Friday |
3343.25 3355.95 |
3359 | 3339.05 | 12483 |
| 1641 | 21.2 0.64 % |
17-05-2024 10:15:00 Friday |
3322.05 3343.25 |
3345 | 3318 | 11105 |
| 1642 | -25 -0.75 % |
17-05-2024 09:15:00 Friday |
3349 3324 |
3349 | 3307.4 | 18650 |
| 1643 | 4.5 0.13 % |
16-05-2024 15:15:00 Thursday |
3333.55 3338.05 |
3349 | 3331.25 | 4387 |
| 1644 | 67.65 2.07 % |
16-05-2024 14:15:00 Thursday |
3265.35 3333 |
3333 | 3261.6 | 5951 |
| 1645 | -6.4 -0.2 % |
16-05-2024 13:15:00 Thursday |
3268.4 3262 |
3275 | 3257 | 22249 |
| 1646 | -15.7 -0.48 % |
16-05-2024 12:15:00 Thursday |
3287 3271.3 |
3288.9 | 3262.6 | 3118 |
| 1647 | 19.2 0.59 % |
16-05-2024 11:15:00 Thursday |
3265.05 3284.25 |
3285.7 | 3257 | 12939 |
| 1648 | -2.2 -0.07 % |
16-05-2024 10:15:00 Thursday |
3265.55 3263.35 |
3273.4 | 3251.05 | 5270 |
| 1649 | -30.1 -0.91 % |
16-05-2024 09:15:00 Thursday |
3299.95 3269.85 |
3299.95 | 3262.35 | 2065 |
| 1650 | 0.3 0.01 % |
15-05-2024 15:15:00 Wednesday |
3271 3271.3 |
3271.8 | 3265 | 2400 |
| 1651 | -0.9 -0.03 % |
15-05-2024 14:15:00 Wednesday |
3271.8 3270.9 |
3276 | 3265.55 | 4172 |
| 1652 | -0.55 -0.02 % |
15-05-2024 13:15:00 Wednesday |
3273 3272.45 |
3276.4 | 3268.25 | 3636 |
| 1653 | -11.15 -0.34 % |
15-05-2024 12:15:00 Wednesday |
3286.25 3275.1 |
3286.95 | 3273 | 3954 |
| 1654 | 11.95 0.36 % |
15-05-2024 11:15:00 Wednesday |
3274.25 3286.2 |
3287.85 | 3260.1 | 6777 |
| 1655 | -4.05 -0.12 % |
15-05-2024 10:15:00 Wednesday |
3277 3272.95 |
3282 | 3265.45 | 5667 |
| 1656 | -29.2 -0.88 % |
15-05-2024 09:15:00 Wednesday |
3308.35 3279.15 |
3308.35 | 3271.55 | 10713 |
| 1657 | -0.1 0 % |
14-05-2024 15:15:00 Tuesday |
3289.1 3289 |
3292.7 | 3285 | 1817 |
| 1658 | -11.5 -0.35 % |
14-05-2024 14:15:00 Tuesday |
3303.35 3291.85 |
3303.35 | 3285 | 6026 |
| 1659 | 3.75 0.11 % |
14-05-2024 13:15:00 Tuesday |
3300 3303.75 |
3305 | 3297.15 | 4093 |
| 1660 | -1.4 -0.04 % |
14-05-2024 12:15:00 Tuesday |
3299.75 3298.35 |
3307 | 3294.15 | 6156 |
| 1661 | -0.35 -0.01 % |
14-05-2024 11:15:00 Tuesday |
3301.35 3301 |
3302 | 3292.75 | 5206 |
| 1662 | 31 0.95 % |
14-05-2024 10:15:00 Tuesday |
3270.25 3301.25 |
3301.95 | 3270.25 | 6348 |
| 1663 | 18.75 0.58 % |
14-05-2024 09:15:00 Tuesday |
3253.35 3272.1 |
3280 | 3250 | 9540 |
| 1664 | -1.1 -0.03 % |
13-05-2024 15:15:00 Monday |
3256.1 3255 |
3258 | 3255 | 6041 |
| 1665 | 0.55 0.02 % |
13-05-2024 14:15:00 Monday |
3255.45 3256 |
3263.1 | 3246 | 10071 |
| 1666 | -6.1 -0.19 % |
13-05-2024 13:15:00 Monday |
3262.1 3256 |
3265 | 3246.3 | 5416 |
| 1667 | 1.2 0.04 % |
13-05-2024 12:15:00 Monday |
3260.9 3262.1 |
3268 | 3255.65 | 4894 |
| 1668 | 22.4 0.69 % |
13-05-2024 11:15:00 Monday |
3240.55 3262.95 |
3263.55 | 3240.55 | 17480 |
| 1669 | -9.6 -0.3 % |
13-05-2024 10:15:00 Monday |
3249.3 3239.7 |
3257.4 | 3237.85 | 8235 |
| 1670 | -43.8 -1.33 % |
13-05-2024 09:15:00 Monday |
3293.45 3249.65 |
3310 | 3230 | 22046 |
| 1671 | -3.25 -0.1 % |
10-05-2024 15:15:00 Friday |
3289.65 3286.4 |
3293.95 | 3282.5 | 2672 |
| 1672 | -6.25 -0.19 % |
10-05-2024 14:15:00 Friday |
3296 3289.75 |
3301.75 | 3285.2 | 15783 |
| 1673 | 3.65 0.11 % |
10-05-2024 13:15:00 Friday |
3295 3298.65 |
3305.35 | 3292.35 | 8596 |
| 1674 | 13.9 0.42 % |
10-05-2024 12:15:00 Friday |
3280 3293.9 |
3300 | 3275.75 | 10448 |
| 1675 | -10.8 -0.33 % |
10-05-2024 11:15:00 Friday |
3290.3 3279.5 |
3291.6 | 3275.3 | 4055 |
| 1676 | 0.55 0.02 % |
10-05-2024 10:15:00 Friday |
3289.75 3290.3 |
3298 | 3280.4 | 6584 |
| 1677 | 18.4 0.56 % |
10-05-2024 09:15:00 Friday |
3271.05 3289.45 |
3289.8 | 3244.2 | 9929 |
| 1678 | 2.1 0.06 % |
09-05-2024 15:15:00 Thursday |
3243.85 3245.95 |
3245.95 | 3237.05 | 5277 |
| 1679 | -5.15 -0.16 % |
09-05-2024 14:15:00 Thursday |
3247 3241.85 |
3259 | 3233.15 | 14311 |
| 1680 | -15.1 -0.46 % |
09-05-2024 13:15:00 Thursday |
3261.3 3246.2 |
3268.95 | 3244.5 | 7958 |
| 1681 | -13.6 -0.42 % |
09-05-2024 12:15:00 Thursday |
3274.15 3260.55 |
3277.7 | 3250 | 13156 |
| 1682 | -13.6 -0.41 % |
09-05-2024 11:15:00 Thursday |
3288 3274.4 |
3296.15 | 3272.05 | 20447 |
| 1683 | 11.15 0.34 % |
09-05-2024 10:15:00 Thursday |
3276.85 3288 |
3288.75 | 3260 | 12766 |
| 1684 | -22.9 -0.69 % |
09-05-2024 09:15:00 Thursday |
3300 3277.1 |
3323.25 | 3243.6 | 31820 |
| 1685 | -7.25 -0.22 % |
08-05-2024 15:15:00 Wednesday |
3263.6 3256.35 |
3265 | 3253.05 | 4502 |
| 1686 | 7.4 0.23 % |
08-05-2024 14:15:00 Wednesday |
3256 3263.4 |
3264.45 | 3250.05 | 10215 |
| 1687 | 0.95 0.03 % |
08-05-2024 13:15:00 Wednesday |
3255.1 3256.05 |
3263.55 | 3248.05 | 22758 |
| 1688 | -6.1 -0.19 % |
08-05-2024 12:15:00 Wednesday |
3261.3 3255.2 |
3261.3 | 3247.1 | 17371 |
| 1689 | 10.65 0.33 % |
08-05-2024 11:15:00 Wednesday |
3251.95 3262.6 |
3265 | 3246.05 | 16222 |
| 1690 | -19 -0.58 % |
08-05-2024 10:15:00 Wednesday |
3270 3251 |
3271.75 | 3238 | 19839 |
| 1691 | -9.05 -0.28 % |
08-05-2024 09:15:00 Wednesday |
3280 3270.95 |
3280 | 3240.1 | 21492 |
| 1692 | 18.05 0.55 % |
07-05-2024 15:15:00 Tuesday |
3269.6 3287.65 |
3287.65 | 3265 | 26684 |
| 1693 | 16.25 0.5 % |
07-05-2024 14:15:00 Tuesday |
3251.6 3267.85 |
3269.6 | 3241.85 | 32700 |
| 1694 | 20.6 0.64 % |
07-05-2024 13:15:00 Tuesday |
3231 3251.6 |
3255.6 | 3230 | 26400 |
| 1695 | -22 -0.68 % |
07-05-2024 12:15:00 Tuesday |
3252 3230 |
3253.3 | 3226.75 | 26444 |
| 1696 | -4.85 -0.15 % |
07-05-2024 11:15:00 Tuesday |
3256.75 3251.9 |
3256.75 | 3234.05 | 26265 |
| 1697 | -18.9 -0.58 % |
07-05-2024 10:15:00 Tuesday |
3275.65 3256.75 |
3277.35 | 3237.05 | 36866 |
| 1698 | -32.3 -0.98 % |
07-05-2024 09:15:00 Tuesday |
3308.35 3276.05 |
3332.4 | 3267.3 | 54191 |
| 1699 | 3.6 0.11 % |
06-05-2024 15:15:00 Monday |
3281.3 3284.9 |
3285.85 | 3275 | 34056 |
| 1700 | 16.65 0.51 % |
06-05-2024 14:15:00 Monday |
3263.35 3280 |
3288 | 3260.65 | 44388 |
| 1701 | -23.3 -0.71 % |
06-05-2024 13:15:00 Monday |
3286.65 3263.35 |
3291.15 | 3257.05 | 68706 |
| 1702 | -25.2 -0.76 % |
06-05-2024 12:15:00 Monday |
3310.7 3285.5 |
3313.15 | 3285.5 | 59352 |
| 1703 | 6.8 0.21 % |
06-05-2024 11:15:00 Monday |
3306.25 3313.05 |
3320 | 3300 | 52703 |
| 1704 | -30.9 -0.93 % |
06-05-2024 10:15:00 Monday |
3337.15 3306.25 |
3340.1 | 3287 | 59559 |
| 1705 | -144.8 -4.16 % |
06-05-2024 09:15:00 Monday |
3481.1 3336.3 |
3485 | 3289.5 | 143112 |
| 1706 | -28.15 -0.79 % |
03-05-2024 15:15:00 Friday |
3548.15 3520 |
3548.15 | 3516 | 17223 |
| 1707 | 22.85 0.65 % |
03-05-2024 14:15:00 Friday |
3524.6 3547.45 |
3548.35 | 3517.5 | 19201 |
| 1708 | 2.05 0.06 % |
03-05-2024 13:15:00 Friday |
3522 3524.05 |
3528 | 3493 | 17066 |
| 1709 | -15.4 -0.44 % |
03-05-2024 12:15:00 Friday |
3540 3524.6 |
3549.05 | 3503 | 19425 |
| 1710 | -5.5 -0.16 % |
03-05-2024 11:15:00 Friday |
3545.5 3540 |
3546.7 | 3525.2 | 25420 |
| 1711 | -28.8 -0.81 % |
03-05-2024 10:15:00 Friday |
3574.3 3545.5 |
3578.75 | 3542.2 | 12359 |
| 1712 | -23.45 -0.65 % |
03-05-2024 09:15:00 Friday |
3598.9 3575.45 |
3598.9 | 3566.1 | 12989 |
| 1713 | -3.85 -0.11 % |
02-05-2024 15:15:00 Thursday |
3571.4 3567.55 |
3573.75 | 3565 | 9401 |
| 1714 | 9.8 0.28 % |
02-05-2024 14:15:00 Thursday |
3562.4 3572.2 |
3574.9 | 3560.3 | 22312 |
| 1715 | 1.9 0.05 % |
02-05-2024 13:15:00 Thursday |
3560.6 3562.5 |
3571 | 3551.1 | 1518 |
| 1716 | -9.2 -0.26 % |
02-05-2024 12:15:00 Thursday |
3575.7 3566.5 |
3580.9 | 3547.25 | 14563 |
| 1717 | 5.7 0.16 % |
02-05-2024 11:15:00 Thursday |
3570 3575.7 |
3576.8 | 3564.75 | 12359 |
| 1718 | -7.05 -0.2 % |
02-05-2024 10:15:00 Thursday |
3581.35 3574.3 |
3581.35 | 3564 | 1775 |
| 1719 | -2.3 -0.06 % |
02-05-2024 09:15:00 Thursday |
3582.3 3580 |
3597 | 3560 | 6345 |
| 1720 | 5.75 0.16 % |
30-04-2024 15:15:00 Tuesday |
3590.25 3596 |
3597 | 3580 | 5466 |
| 1721 | -14.8 -0.41 % |
30-04-2024 14:15:00 Tuesday |
3605.05 3590.25 |
3607.3 | 3583 | 30047 |
| 1722 | 0.15 0 % |
30-04-2024 13:15:00 Tuesday |
3606 3606.15 |
3609.8 | 3600.4 | 1822 |
| 1723 | 8.2 0.23 % |
30-04-2024 12:15:00 Tuesday |
3597.7 3605.9 |
3608.45 | 3594.6 | 1522 |
| 1724 | -10.45 -0.29 % |
30-04-2024 11:15:00 Tuesday |
3608.15 3597.7 |
3619 | 3593.9 | 3445 |
| 1725 | 9 0.25 % |
30-04-2024 10:15:00 Tuesday |
3601.8 3610.8 |
3618.35 | 3595 | 6437 |
| 1726 | 5.85 0.16 % |
30-04-2024 09:15:00 Tuesday |
3597.15 3603 |
3608.95 | 3580.1 | 8574 |
| 1727 | -10.5 -0.29 % |
29-04-2024 15:15:00 Monday |
3606.5 3596 |
3608.05 | 3596 | 837 |
| 1728 | 11.85 0.33 % |
29-04-2024 14:15:00 Monday |
3595 3606.85 |
3611.35 | 3585 | 6969 |
| 1729 | 0 0 % |
29-04-2024 13:15:00 Monday |
3595 3595 |
3598.95 | 3590.6 | 7662 |
| 1730 | 4.65 0.13 % |
29-04-2024 12:15:00 Monday |
3591.3 3595.95 |
3598.35 | 3590 | 12193 |
| 1731 | 1.55 0.04 % |
29-04-2024 11:15:00 Monday |
3592.45 3594 |
3595.1 | 3581.4 | 1794 |
| 1732 | 5.75 0.16 % |
29-04-2024 10:15:00 Monday |
3584.4 3590.15 |
3594.95 | 3572.7 | 948 |
| 1733 | -1.85 -0.05 % |
29-04-2024 09:15:00 Monday |
3584.4 3582.55 |
3614.05 | 3576 | 4008 |
| 1734 | 1.6 0.04 % |
26-04-2024 15:15:00 Friday |
3583.1 3584.7 |
3591.8 | 3580 | 1784 |
| 1735 | -3.1 -0.09 % |
26-04-2024 14:15:00 Friday |
3587.9 3584.8 |
3589.1 | 3576.05 | 7358 |
| 1736 | 1.9 0.05 % |
26-04-2024 13:15:00 Friday |
3586 3587.9 |
3589.75 | 3574.2 | 6703 |
| 1737 | 7.45 0.21 % |
26-04-2024 12:15:00 Friday |
3580 3587.45 |
3592.7 | 3578 | 3247 |
| 1738 | 17.55 0.49 % |
26-04-2024 11:15:00 Friday |
3564.5 3582.05 |
3584.5 | 3563.5 | 3261 |
| 1739 | -6.35 -0.18 % |
26-04-2024 10:15:00 Friday |
3571.2 3564.85 |
3584 | 3563.3 | 3831 |
| 1740 | -16.15 -0.45 % |
26-04-2024 09:15:00 Friday |
3589.6 3573.45 |
3589.85 | 3556.2 | 8799 |
| 1741 | -4.25 -0.12 % |
25-04-2024 15:15:00 Thursday |
3573.85 3569.6 |
3575 | 3561.05 | 1028 |
| 1742 | -3.25 -0.09 % |
25-04-2024 14:15:00 Thursday |
3580.15 3576.9 |
3595.9 | 3569.9 | 6149 |
| 1743 | 28.55 0.8 % |
25-04-2024 13:15:00 Thursday |
3552.85 3581.4 |
3582.5 | 3551.2 | 1806 |
| 1744 | -0.15 0 % |
25-04-2024 12:15:00 Thursday |
3552.15 3552 |
3556.75 | 3541.55 | 23871 |
| 1745 | -37.65 -1.05 % |
25-04-2024 11:15:00 Thursday |
3589.6 3551.95 |
3589.6 | 3551.3 | 9016 |
| 1746 | -0.9 -0.03 % |
25-04-2024 10:15:00 Thursday |
3590 3589.1 |
3596.25 | 3571.1 | 2544 |
| 1747 | -5 -0.14 % |
25-04-2024 09:15:00 Thursday |
3595 3590 |
3600 | 3559.25 | 5083 |
| 1748 | 1.7 0.05 % |
24-04-2024 15:15:00 Wednesday |
3608.3 3610 |
3613.95 | 3605.2 | 754 |
| 1749 | 20.8 0.58 % |
24-04-2024 14:15:00 Wednesday |
3585.35 3606.15 |
3620.45 | 3585.35 | 3577 |
| 1750 | -13.4 -0.37 % |
24-04-2024 13:15:00 Wednesday |
3598.75 3585.35 |
3605.55 | 3580.1 | 4914 |
| 1751 | -29.4 -0.81 % |
24-04-2024 12:15:00 Wednesday |
3629.7 3600.3 |
3629.7 | 3595.25 | 25597 |
| 1752 | -4.35 -0.12 % |
24-04-2024 11:15:00 Wednesday |
3632.35 3628 |
3633.85 | 3624.15 | 17088 |
| 1753 | 9.75 0.27 % |
24-04-2024 10:15:00 Wednesday |
3622.25 3632 |
3642 | 3622.25 | 8601 |
| 1754 | -9.1 -0.25 % |
24-04-2024 09:15:00 Wednesday |
3635.75 3626.65 |
3641.9 | 3613 | 3836 |
| 1755 | -1.85 -0.05 % |
23-04-2024 15:15:00 Tuesday |
3637.85 3636 |
3640 | 3621 | 3146 |
| 1756 | 3.6 0.1 % |
23-04-2024 14:15:00 Tuesday |
3633.8 3637.4 |
3639.45 | 3625 | 3005 |
| 1757 | -10.35 -0.28 % |
23-04-2024 13:15:00 Tuesday |
3640.35 3630 |
3641.65 | 3625 | 24986 |
| 1758 | 7.7 0.21 % |
23-04-2024 12:15:00 Tuesday |
3632.3 3640 |
3644.85 | 3632.3 | 2410 |
| 1759 | 5.3 0.15 % |
23-04-2024 11:15:00 Tuesday |
3630 3635.3 |
3635.65 | 3626.05 | 1690 |
| 1760 | -11.4 -0.31 % |
23-04-2024 10:15:00 Tuesday |
3641.35 3629.95 |
3649 | 3623 | 3972 |
| 1761 | 33.9 0.94 % |
23-04-2024 09:15:00 Tuesday |
3604.25 3638.15 |
3645 | 3604.25 | 10369 |
| 1762 | 6.9 0.19 % |
22-04-2024 15:15:00 Monday |
3597.1 3604 |
3605 | 3590.15 | 1252 |
| 1763 | -7.85 -0.22 % |
22-04-2024 14:15:00 Monday |
3603.65 3595.8 |
3606.8 | 3592.45 | 2116 |
| 1764 | 0.2 0.01 % |
22-04-2024 13:15:00 Monday |
3601.15 3601.35 |
3613.85 | 3598.5 | 1423 |
| 1765 | 2.35 0.07 % |
22-04-2024 12:15:00 Monday |
3597.65 3600 |
3609.9 | 3595 | 6528 |
| 1766 | 15.7 0.44 % |
22-04-2024 11:15:00 Monday |
3578.85 3594.55 |
3601 | 3577.1 | 4901 |
| 1767 | 14.7 0.41 % |
22-04-2024 10:15:00 Monday |
3562.85 3577.55 |
3584.6 | 3559.05 | 2707 |
| 1768 | -6.5 -0.18 % |
22-04-2024 09:15:00 Monday |
3569.95 3563.45 |
3588.85 | 3553.2 | 4529 |
| 1769 | -3.75 -0.11 % |
19-04-2024 15:15:00 Friday |
3567.55 3563.8 |
3568.2 | 3555.05 | 3522 |
| 1770 | 13.95 0.39 % |
19-04-2024 14:15:00 Friday |
3551.65 3565.6 |
3571.05 | 3546.8 | 14701 |
| 1771 | 4.2 0.12 % |
19-04-2024 13:15:00 Friday |
3547.45 3551.65 |
3564.95 | 3540.45 | 8706 |
| 1772 | 21.95 0.62 % |
19-04-2024 12:15:00 Friday |
3525.55 3547.5 |
3556.8 | 3523.05 | 4717 |
| 1773 | 1.5 0.04 % |
19-04-2024 11:15:00 Friday |
3523.9 3525.4 |
3537 | 3520.05 | 5110 |
| 1774 | 30.15 0.86 % |
19-04-2024 10:15:00 Friday |
3493.85 3524 |
3532 | 3478.45 | 17583 |
| 1775 | -23.9 -0.68 % |
19-04-2024 09:15:00 Friday |
3520.55 3496.65 |
3534.75 | 3492.1 | 28261 |
| 1776 | 16.25 0.46 % |
18-04-2024 15:15:00 Thursday |
3523.75 3540 |
3540 | 3522 | 6904 |
| 1777 | -40 -1.12 % |
18-04-2024 14:15:00 Thursday |
3565 3525 |
3579.7 | 3501.15 | 24087 |
| 1778 | -58.25 -1.61 % |
18-04-2024 13:15:00 Thursday |
3623.9 3565.65 |
3628.4 | 3556 | 21678 |
| 1779 | -4.35 -0.12 % |
18-04-2024 12:15:00 Thursday |
3630.55 3626.2 |
3635.35 | 3616 | 3187 |
| 1780 | -15.6 -0.43 % |
18-04-2024 11:15:00 Thursday |
3646 3630.4 |
3658.1 | 3630 | 4894 |
| 1781 | 21.6 0.6 % |
18-04-2024 10:15:00 Thursday |
3621 3642.6 |
3648.1 | 3613.45 | 7691 |
| 1782 | -26.05 -0.71 % |
18-04-2024 09:15:00 Thursday |
3647.05 3621 |
3651 | 3600.75 | 8745 |
| 1783 | 5 0.14 % |
16-04-2024 15:15:00 Tuesday |
3647 3652 |
3652 | 3644.25 | 2909 |
| 1784 | 15.05 0.41 % |
16-04-2024 14:15:00 Tuesday |
3631.95 3647 |
3649.3 | 3629.65 | 4740 |
| 1785 | -0.55 -0.02 % |
16-04-2024 13:15:00 Tuesday |
3630.55 3630 |
3652 | 3627.1 | 5650 |
| 1786 | -7.35 -0.2 % |
16-04-2024 12:15:00 Tuesday |
3637.9 3630.55 |
3645 | 3625.75 | 3681 |
| 1787 | 10 0.28 % |
16-04-2024 11:15:00 Tuesday |
3630 3640 |
3640 | 3625.1 | 21738 |
| 1788 | 12.35 0.34 % |
16-04-2024 10:15:00 Tuesday |
3617.65 3630 |
3639 | 3610.45 | 4727 |
| 1789 | 14.55 0.4 % |
16-04-2024 09:15:00 Tuesday |
3598.65 3613.2 |
3648.4 | 3590 | 19498 |
| 1790 | 2.55 0.07 % |
15-04-2024 15:15:00 Monday |
3603.05 3605.6 |
3606.85 | 3595.8 | 6305 |
| 1791 | -0.4 -0.01 % |
15-04-2024 14:15:00 Monday |
3603.45 3603.05 |
3606.9 | 3590 | 19798 |
| 1792 | -8.2 -0.23 % |
15-04-2024 13:15:00 Monday |
3613.45 3605.25 |
3616.5 | 3595.65 | 3470 |
| 1793 | -8.05 -0.22 % |
15-04-2024 12:15:00 Monday |
3621.7 3613.65 |
3624.7 | 3609 | 2515 |
| 1794 | 1.7 0.05 % |
15-04-2024 11:15:00 Monday |
3620 3621.7 |
3626 | 3612 | 3522 |
| 1795 | -6.4 -0.18 % |
15-04-2024 10:15:00 Monday |
3626.4 3620 |
3638.95 | 3618.7 | 7220 |
| 1796 | 66.7 1.87 % |
15-04-2024 09:15:00 Monday |
3560.05 3626.75 |
3629.95 | 3560.05 | 23129 |
| 1797 | 3.6 0.1 % |
12-04-2024 15:15:00 Friday |
3620.2 3623.8 |
3623.8 | 3610 | 6428 |
| 1798 | -12.7 -0.35 % |
12-04-2024 14:15:00 Friday |
3633.45 3620.75 |
3638.2 | 3615 | 42791 |
| 1799 | -5.3 -0.15 % |
12-04-2024 13:15:00 Friday |
3637 3631.7 |
3643.8 | 3629 | 12534 |
| 1800 | -0.7 -0.02 % |
12-04-2024 12:15:00 Friday |
3637.7 3637 |
3640 | 3616.6 | 11951 |
| 1801 | -2.4 -0.07 % |
12-04-2024 11:15:00 Friday |
3641 3638.6 |
3649.9 | 3636 | 4902 |
| 1802 | -15.45 -0.42 % |
12-04-2024 10:15:00 Friday |
3657.45 3642 |
3657.6 | 3634 | 7141 |
| 1803 | -57.95 -1.56 % |
12-04-2024 09:15:00 Friday |
3714.95 3657 |
3714.95 | 3646.5 | 9440 |
| 1804 | -7.25 -0.2 % |
10-04-2024 15:15:00 Wednesday |
3714.25 3707 |
3717.9 | 3705 | 3377 |
| 1805 | 0.9 0.02 % |
10-04-2024 14:15:00 Wednesday |
3710 3710.9 |
3716.2 | 3704.2 | 5835 |
| 1806 | 5.6 0.15 % |
10-04-2024 13:15:00 Wednesday |
3705.4 3711 |
3711.45 | 3702.25 | 2107 |
| 1807 | 0.4 0.01 % |
10-04-2024 12:15:00 Wednesday |
3705 3705.4 |
3715.1 | 3700.5 | 3164 |
| 1808 | -2.95 -0.08 % |
10-04-2024 11:15:00 Wednesday |
3707.95 3705 |
3712.35 | 3693.95 | 2465 |
| 1809 | 9.65 0.26 % |
10-04-2024 10:15:00 Wednesday |
3698.3 3707.95 |
3710 | 3691 | 2919 |
| 1810 | -3.1 -0.08 % |
10-04-2024 09:15:00 Wednesday |
3699.65 3696.55 |
3706.7 | 3681.15 | 11318 |
| 1811 | 4 0.11 % |
09-04-2024 15:15:00 Tuesday |
3680 3684 |
3684.55 | 3677.6 | 3358 |
| 1812 | -1.7 -0.05 % |
09-04-2024 14:15:00 Tuesday |
3681 3679.3 |
3693.25 | 3675 | 3570 |
| 1813 | -26 -0.7 % |
09-04-2024 13:15:00 Tuesday |
3706 3680 |
3706 | 3665 | 8015 |
| 1814 | -17.45 -0.47 % |
09-04-2024 12:15:00 Tuesday |
3725 3707.55 |
3730.5 | 3700.7 | 2168 |
| 1815 | -9.6 -0.26 % |
09-04-2024 11:15:00 Tuesday |
3736.5 3726.9 |
3738 | 3723.7 | 1262 |
| 1816 | -8.35 -0.22 % |
09-04-2024 10:15:00 Tuesday |
3744.35 3736 |
3745.55 | 3731 | 1873 |
| 1817 | -17.25 -0.46 % |
09-04-2024 09:15:00 Tuesday |
3763.85 3746.6 |
3763.85 | 3729.85 | 3159 |
| 1818 | -7.15 -0.19 % |
08-04-2024 15:15:00 Monday |
3749.8 3742.65 |
3751.4 | 3742.3 | 3621 |
| 1819 | 0.05 0 % |
08-04-2024 14:15:00 Monday |
3747.9 3747.95 |
3751.75 | 3737 | 5246 |
| 1820 | -15.55 -0.41 % |
08-04-2024 13:15:00 Monday |
3759.6 3744.05 |
3759.9 | 3738.1 | 2795 |
| 1821 | 2.9 0.08 % |
08-04-2024 12:15:00 Monday |
3757 3759.9 |
3761.45 | 3748.4 | 4196 |
| 1822 | 10.9 0.29 % |
08-04-2024 11:15:00 Monday |
3745.65 3756.55 |
3764.1 | 3745.65 | 5048 |
| 1823 | -3.35 -0.09 % |
08-04-2024 10:15:00 Monday |
3749 3745.65 |
3759.75 | 3736.55 | 6395 |
| 1824 | -55.95 -1.47 % |
08-04-2024 09:15:00 Monday |
3804.95 3749 |
3807 | 3720.05 | 22383 |
| 1825 | 6.65 0.18 % |
05-04-2024 15:15:00 Friday |
3752.1 3758.75 |
3762.75 | 3749.15 | 2812 |
| 1826 | -4.2 -0.11 % |
05-04-2024 14:15:00 Friday |
3757.35 3753.15 |
3759.55 | 3748 | 7131 |
| 1827 | 1.8 0.05 % |
05-04-2024 13:15:00 Friday |
3755 3756.8 |
3765.2 | 3753.2 | 1169 |
| 1828 | 6.35 0.17 % |
05-04-2024 12:15:00 Friday |
3752.25 3758.6 |
3766.6 | 3750 | 4642 |
| 1829 | -21.65 -0.57 % |
05-04-2024 11:15:00 Friday |
3772.6 3750.95 |
3775.1 | 3740.4 | 3865 |
| 1830 | -1 -0.03 % |
05-04-2024 10:15:00 Friday |
3773.15 3772.15 |
3784.6 | 3767.1 | 2985 |
| 1831 | -3.65 -0.1 % |
05-04-2024 09:15:00 Friday |
3776.1 3772.45 |
3800 | 3751.55 | 17004 |
| 1832 | 5.25 0.14 % |
04-04-2024 15:15:00 Thursday |
3781.15 3786.4 |
3791 | 3778.6 | 5041 |
| 1833 | 25.25 0.67 % |
04-04-2024 14:15:00 Thursday |
3756.4 3781.65 |
3792 | 3756.4 | 12063 |
| 1834 | 15.55 0.42 % |
04-04-2024 13:15:00 Thursday |
3742 3757.55 |
3772 | 3741.15 | 8443 |
| 1835 | 32.5 0.88 % |
04-04-2024 12:15:00 Thursday |
3707.1 3739.6 |
3741 | 3706.55 | 4956 |
| 1836 | -0.8 -0.02 % |
04-04-2024 11:15:00 Thursday |
3708.05 3707.25 |
3714.95 | 3698 | 3785 |
| 1837 | 15.2 0.41 % |
04-04-2024 10:15:00 Thursday |
3693 3708.2 |
3712.75 | 3678.6 | 4161 |
| 1838 | -47 -1.26 % |
04-04-2024 09:15:00 Thursday |
3740 3693 |
3740 | 3690 | 9253 |
| 1839 | 2.7 0.07 % |
03-04-2024 15:15:00 Wednesday |
3712.3 3715 |
3718 | 3710.55 | 1362 |
| 1840 | -17.6 -0.47 % |
03-04-2024 14:15:00 Wednesday |
3730.15 3712.55 |
3731.2 | 3705.4 | 6157 |
| 1841 | -1.5 -0.04 % |
03-04-2024 13:15:00 Wednesday |
3728 3726.5 |
3732.2 | 3725 | 2621 |
| 1842 | -10.65 -0.28 % |
03-04-2024 12:15:00 Wednesday |
3740.3 3729.65 |
3747 | 3728 | 1736 |
| 1843 | 2.95 0.08 % |
03-04-2024 11:15:00 Wednesday |
3732.15 3735.1 |
3739.5 | 3727 | 2317 |
| 1844 | -9.7 -0.26 % |
03-04-2024 10:15:00 Wednesday |
3742.25 3732.55 |
3752.15 | 3726.5 | 2802 |
| 1845 | -15.55 -0.41 % |
03-04-2024 09:15:00 Wednesday |
3755.55 3740 |
3755.55 | 3710.45 | 8010 |
| 1846 | -9.2 -0.24 % |
02-04-2024 15:15:00 Tuesday |
3759.2 3750 |
3761.8 | 3750 | 484 |
| 1847 | 8 0.21 % |
02-04-2024 14:15:00 Tuesday |
3750 3758 |
3758 | 3734.3 | 2805 |
| 1848 | -8.6 -0.23 % |
02-04-2024 13:15:00 Tuesday |
3756.6 3748 |
3757.1 | 3745.05 | 935 |
| 1849 | -2.75 -0.07 % |
02-04-2024 12:15:00 Tuesday |
3759.05 3756.3 |
3762.1 | 3752.95 | 990 |
| 1850 | -2.55 -0.07 % |
02-04-2024 11:15:00 Tuesday |
3761.35 3758.8 |
3764.55 | 3757.95 | 913 |
| 1851 | -15.45 -0.41 % |
02-04-2024 10:15:00 Tuesday |
3777 3761.55 |
3777 | 3744.25 | 1445 |
| 1852 | 9.05 0.24 % |
02-04-2024 09:15:00 Tuesday |
3764.45 3773.5 |
3780.15 | 3738 | 4599 |
| 1853 | 7.1 0.19 % |
01-04-2024 15:15:00 Monday |
3737.9 3745 |
3745 | 3734.95 | 2752 |
| 1854 | 0.95 0.03 % |
01-04-2024 14:15:00 Monday |
3737.05 3738 |
3743.5 | 3730 | 5925 |
| 1855 | -5.5 -0.15 % |
01-04-2024 13:15:00 Monday |
3742.9 3737.4 |
3753.4 | 3737.4 | 3740 |
| 1856 | -11.55 -0.31 % |
01-04-2024 12:15:00 Monday |
3754.45 3742.9 |
3756.45 | 3737.05 | 6747 |
| 1857 | -16.5 -0.44 % |
01-04-2024 11:15:00 Monday |
3769.85 3753.35 |
3775 | 3753 | 9730 |
| 1858 | -0.95 -0.03 % |
01-04-2024 10:15:00 Monday |
3768.95 3768 |
3786.3 | 3764.35 | 6127 |
| 1859 | -36.75 -0.97 % |
01-04-2024 09:15:00 Monday |
3805.75 3769 |
3831.4 | 3765.65 | 12176 |
| 1860 | -0.1 0 % |
28-03-2024 15:15:00 Thursday |
3794.3 3794.2 |
3815 | 3776.65 | 2837 |
| 1861 | -0.15 0 % |
28-03-2024 14:15:00 Thursday |
3795.3 3795.15 |
3837.15 | 3785 | 16518 |
| 1862 | 16.35 0.43 % |
28-03-2024 13:15:00 Thursday |
3779.7 3796.05 |
3805.85 | 3778.25 | 11583 |
| 1863 | 13.15 0.35 % |
28-03-2024 12:15:00 Thursday |
3766.8 3779.95 |
3799.8 | 3766.8 | 6828 |
| 1864 | 10.9 0.29 % |
28-03-2024 11:15:00 Thursday |
3758.25 3769.15 |
3782.55 | 3752.05 | 4448 |
| 1865 | -21.6 -0.57 % |
28-03-2024 10:15:00 Thursday |
3780 3758.4 |
3781.65 | 3753.95 | 5558 |
| 1866 | 10.55 0.28 % |
28-03-2024 09:15:00 Thursday |
3769.45 3780 |
3786.65 | 3732.4 | 7724 |
| 1867 | 5.45 0.15 % |
27-03-2024 15:15:00 Wednesday |
3750.85 3756.3 |
3784.95 | 3748.25 | 5749 |
| 1868 | 15.05 0.4 % |
27-03-2024 14:15:00 Wednesday |
3736.55 3751.6 |
3758 | 3730 | 17454 |
| 1869 | 9.2 0.25 % |
27-03-2024 13:15:00 Wednesday |
3725 3734.2 |
3743.75 | 3724 | 3510 |
| 1870 | 13.45 0.36 % |
27-03-2024 12:15:00 Wednesday |
3711.25 3724.7 |
3725 | 3711.25 | 2333 |
| 1871 | 1.25 0.03 % |
27-03-2024 11:15:00 Wednesday |
3710 3711.25 |
3721 | 3705 | 12949 |
| 1872 | -16 -0.43 % |
27-03-2024 10:15:00 Wednesday |
3726 3710 |
3727.7 | 3705.05 | 3607 |
| 1873 | 26.25 0.71 % |
27-03-2024 09:15:00 Wednesday |
3700.15 3726.4 |
3743.1 | 3695 | 5244 |
| 1874 | -5.05 -0.14 % |
26-03-2024 15:15:00 Tuesday |
3696.05 3691 |
3708.95 | 3691 | 70996 |
| 1875 | 1.2 0.03 % |
26-03-2024 14:15:00 Tuesday |
3696.95 3698.15 |
3705 | 3682.85 | 16207 |
| 1876 | -3 -0.08 % |
26-03-2024 13:15:00 Tuesday |
3700 3697 |
3703.25 | 3688 | 8733 |
| 1877 | -21.6 -0.58 % |
26-03-2024 12:15:00 Tuesday |
3721.65 3700.05 |
3724 | 3699 | 2964 |
| 1878 | 4.65 0.13 % |
26-03-2024 11:15:00 Tuesday |
3719 3723.65 |
3730 | 3718 | 7056 |
| 1879 | 26.9 0.73 % |
26-03-2024 10:15:00 Tuesday |
3697.4 3724.3 |
3724.6 | 3695.25 | 20698 |
| 1880 | 31.9 0.87 % |
26-03-2024 09:15:00 Tuesday |
3664.7 3696.6 |
3708.5 | 3664 | 13437 |
| 1881 | 0.05 0 % |
22-03-2024 15:15:00 Friday |
3699.95 3700 |
3720 | 3687.4 | 12429 |
| 1882 | 15.7 0.43 % |
22-03-2024 14:15:00 Friday |
3684.25 3699.95 |
3725 | 3684 | 30391 |
| 1883 | -0.1 0 % |
22-03-2024 13:15:00 Friday |
3684.15 3684.05 |
3690.85 | 3682 | 7570 |
| 1884 | 7 0.19 % |
22-03-2024 12:15:00 Friday |
3679 3686 |
3690.6 | 3679 | 4722 |
| 1885 | 5 0.14 % |
22-03-2024 11:15:00 Friday |
3675.2 3680.2 |
3687.15 | 3674.05 | 2366 |
| 1886 | -1.95 -0.05 % |
22-03-2024 10:15:00 Friday |
3681.4 3679.45 |
3694 | 3663.1 | 5613 |
| 1887 | 49.25 1.36 % |
22-03-2024 09:15:00 Friday |
3632.95 3682.2 |
3685 | 3627.5 | 10546 |
| 1888 | -6.15 -0.17 % |
21-03-2024 15:15:00 Thursday |
3630.75 3624.6 |
3638.1 | 3623 | 2609 |
| 1889 | 7.7 0.21 % |
21-03-2024 14:15:00 Thursday |
3625 3632.7 |
3634.55 | 3614 | 3602 |
| 1890 | 14.55 0.4 % |
21-03-2024 13:15:00 Thursday |
3610.45 3625 |
3625.6 | 3605.6 | 2824 |
| 1891 | 11.25 0.31 % |
21-03-2024 12:15:00 Thursday |
3597.05 3608.3 |
3611.8 | 3591 | 1852 |
| 1892 | -17.9 -0.5 % |
21-03-2024 11:15:00 Thursday |
3613 3595.1 |
3613 | 3595.1 | 26955 |
| 1893 | 1.9 0.05 % |
21-03-2024 10:15:00 Thursday |
3611.1 3613 |
3620 | 3598.75 | 4125 |
| 1894 | 2.5 0.07 % |
21-03-2024 09:15:00 Thursday |
3608.6 3611.1 |
3620.35 | 3595 | 4980 |
| 1895 | 8.65 0.24 % |
20-03-2024 15:15:00 Wednesday |
3587.35 3596 |
3596 | 3585 | 8649 |
| 1896 | 5.45 0.15 % |
20-03-2024 14:15:00 Wednesday |
3585 3590.45 |
3590.5 | 3574.55 | 16441 |
| 1897 | 2 0.06 % |
20-03-2024 13:15:00 Wednesday |
3583.5 3585.5 |
3589.05 | 3573.15 | 1528 |
| 1898 | 8.45 0.24 % |
20-03-2024 12:15:00 Wednesday |
3575.35 3583.8 |
3583.8 | 3572.2 | 611 |
| 1899 | 3.35 0.09 % |
20-03-2024 11:15:00 Wednesday |
3572 3575.35 |
3578.7 | 3560 | 614 |
| 1900 | 13.5 0.38 % |
20-03-2024 10:15:00 Wednesday |
3559 3572.5 |
3576.5 | 3550 | 1035 |
| 1901 | -45.4 -1.26 % |
20-03-2024 09:15:00 Wednesday |
3604.25 3558.85 |
3604.25 | 3554.15 | 1435 |
| 1902 | -1.8 -0.05 % |
19-03-2024 15:15:00 Tuesday |
3583.2 3581.4 |
3585.15 | 3575 | 26307 |
| 1903 | -3 -0.08 % |
19-03-2024 14:15:00 Tuesday |
3585 3582 |
3605 | 3577 | 2754 |
| 1904 | -0.1 0 % |
19-03-2024 13:15:00 Tuesday |
3584.2 3584.1 |
3584.85 | 3571.1 | 2463 |
| 1905 | -2.9 -0.08 % |
19-03-2024 12:15:00 Tuesday |
3584.95 3582.05 |
3586 | 3575.75 | 1365 |
| 1906 | 1.85 0.05 % |
19-03-2024 11:15:00 Tuesday |
3580.95 3582.8 |
3585 | 3573.75 | 2085 |
| 1907 | -4.35 -0.12 % |
19-03-2024 10:15:00 Tuesday |
3583.75 3579.4 |
3585.05 | 3573.8 | 2480 |
| 1908 | -1.65 -0.05 % |
19-03-2024 09:15:00 Tuesday |
3585.45 3583.8 |
3599 | 3547.1 | 7412 |
| 1909 | -1.9 -0.05 % |
18-03-2024 15:15:00 Monday |
3580.05 3578.15 |
3583.5 | 3577.7 | 13466 |
| 1910 | 0.95 0.03 % |
18-03-2024 14:15:00 Monday |
3579.05 3580 |
3586.6 | 3576 | 2186 |
| 1911 | 3.95 0.11 % |
18-03-2024 13:15:00 Monday |
3576.2 3580.15 |
3583.1 | 3568.3 | 1237 |
| 1912 | -4.8 -0.13 % |
18-03-2024 12:15:00 Monday |
3581 3576.2 |
3586.5 | 3572.7 | 8367 |
| 1913 | -4 -0.11 % |
18-03-2024 11:15:00 Monday |
3585 3581 |
3595.2 | 3571.5 | 11537 |
| 1914 | 8.4 0.23 % |
18-03-2024 10:15:00 Monday |
3575.6 3584 |
3587 | 3565 | 1894 |
| 1915 | -56.15 -1.55 % |
18-03-2024 09:15:00 Monday |
3632.65 3576.5 |
3632.65 | 3571.9 | 4425 |
| 1916 | 8.65 0.24 % |
15-03-2024 15:15:00 Friday |
3630.8 3639.45 |
3641.25 | 3617.05 | 11114 |
| 1917 | 7.45 0.21 % |
15-03-2024 14:15:00 Friday |
3623.8 3631.25 |
3647.4 | 3610.9 | 15221 |
| 1918 | -0.4 -0.01 % |
15-03-2024 13:15:00 Friday |
3624 3623.6 |
3630.85 | 3620 | 2761 |
| 1919 | -4.85 -0.13 % |
15-03-2024 12:15:00 Friday |
3629.4 3624.55 |
3630.2 | 3615 | 1990 |
| 1920 | 6 0.17 % |
15-03-2024 11:15:00 Friday |
3622 3628 |
3630.75 | 3613.45 | 1679 |
| 1921 | -29.7 -0.81 % |
15-03-2024 10:15:00 Friday |
3651.75 3622.05 |
3654.2 | 3619.25 | 2952 |
| 1922 | 41.8 1.16 % |
15-03-2024 09:15:00 Friday |
3609.6 3651.4 |
3655 | 3609.6 | 5456 |
| 1923 | 2.9 0.08 % |
14-03-2024 15:15:00 Thursday |
3638 3640.9 |
3647.25 | 3635.55 | 1106 |
| 1924 | 0.9 0.02 % |
14-03-2024 14:15:00 Thursday |
3638.1 3639 |
3645.45 | 3615.9 | 2686 |
| 1925 | 8.45 0.23 % |
14-03-2024 13:15:00 Thursday |
3626.55 3635 |
3637.9 | 3621.75 | 18863 |
| 1926 | -8.35 -0.23 % |
14-03-2024 12:15:00 Thursday |
3636.8 3628.45 |
3643.85 | 3619 | 1709 |
| 1927 | 19.7 0.55 % |
14-03-2024 11:15:00 Thursday |
3613.25 3632.95 |
3648.6 | 3610.5 | 2971 |
| 1928 | 2.2 0.06 % |
14-03-2024 10:15:00 Thursday |
3609 3611.2 |
3622.05 | 3595.5 | 5989 |
| 1929 | -8.8 -0.24 % |
14-03-2024 09:15:00 Thursday |
3613.55 3604.75 |
3627.3 | 3580.25 | 10309 |
| 1930 | 11.85 0.33 % |
13-03-2024 15:15:00 Wednesday |
3628.6 3640.45 |
3643.7 | 3622.5 | 2676 |
| 1931 | 28.55 0.79 % |
13-03-2024 14:15:00 Wednesday |
3600.5 3629.05 |
3641.2 | 3589 | 12135 |
| 1932 | -26.2 -0.72 % |
13-03-2024 13:15:00 Wednesday |
3627.6 3601.4 |
3628.95 | 3600.1 | 6665 |
| 1933 | -8 -0.22 % |
13-03-2024 12:15:00 Wednesday |
3634.5 3626.5 |
3642 | 3626 | 5377 |
| 1934 | -48.75 -1.32 % |
13-03-2024 11:15:00 Wednesday |
3682.75 3634 |
3682.75 | 3629.05 | 8918 |
| 1935 | -45.45 -1.22 % |
13-03-2024 10:15:00 Wednesday |
3727.9 3682.45 |
3727.9 | 3675.05 | 5526 |
| 1936 | -25.2 -0.67 % |
13-03-2024 09:15:00 Wednesday |
3750.35 3725.15 |
3761.5 | 3700 | 11656 |
| 1937 | -7.6 -0.2 % |
12-03-2024 15:15:00 Tuesday |
3750.3 3742.7 |
3758.4 | 3739.05 | 1411 |
| 1938 | 0.25 0.01 % |
12-03-2024 14:15:00 Tuesday |
3750 3750.25 |
3752 | 3735.1 | 28960 |
| 1939 | -10.4 -0.28 % |
12-03-2024 13:15:00 Tuesday |
3760.4 3750 |
3760.4 | 3745 | 17836 |
| 1940 | -0.6 -0.02 % |
12-03-2024 12:15:00 Tuesday |
3761.45 3760.85 |
3762.65 | 3751.65 | 1684 |
| 1941 | 16.9 0.45 % |
12-03-2024 11:15:00 Tuesday |
3738 3754.9 |
3754.9 | 3735.3 | 714 |
| 1942 | -4.2 -0.11 % |
12-03-2024 10:15:00 Tuesday |
3742.8 3738.6 |
3743.35 | 3715 | 1337 |
| 1943 | -22.1 -0.59 % |
12-03-2024 09:15:00 Tuesday |
3765 3742.9 |
3765 | 3730.3 | 1902 |