| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3.05 -0.26 % |
03-06-2024 09:15:00 |
1182.8 1179.75 |
1185.2 1168.4 |
| -7.85 -0.67 % |
03-06-2024 10:15:00 |
1180.45 1172.6 |
1180.45 1166.8 |
| 0.7 0.06 % |
03-06-2024 11:15:00 |
1172.6 1173.3 |
1175.9 1170 |
| 3.1 0.26 % |
03-06-2024 12:15:00 |
1175.1 1178.2 |
1179 1173.05 |
| -2.95 -0.25 % |
03-06-2024 13:15:00 |
1178.35 1175.4 |
1179.1 1174 |
| 5.95 0.51 % |
03-06-2024 14:15:00 |
1175.8 1181.75 |
1182.85 1174.6 |
| -8 -0.68 % |
03-06-2024 15:15:00 |
1183 1175 |
1183.25 1175 |
| -6.55 -0.55 % |
04-06-2024 09:15:00 |
1189.95 1183.4 |
1189.95 1152.6 |
| -21.5 -1.82 % |
04-06-2024 10:15:00 |
1183.1 1161.6 |
1193.3 1161.6 |
| -3.45 -0.3 % |
04-06-2024 11:15:00 |
1161 1157.55 |
1185 1155.3 |
| 34.75 3 % |
04-06-2024 12:15:00 |
1159.05 1193.8 |
1196.7 1135.75 |
| 13.45 1.13 % |
04-06-2024 13:15:00 |
1194.55 1208 |
1235 1191.75 |
| -0.25 -0.02 % |
04-06-2024 14:15:00 |
1204.85 1204.6 |
1210 1198.75 |
| 6.95 0.58 % |
04-06-2024 15:15:00 |
1204.6 1211.55 |
1211.55 1200.35 |
| 53.4 4.36 % |
05-06-2024 09:15:00 |
1225 1278.4 |
1293.1 1211.55 |
| 18.65 1.46 % |
05-06-2024 10:15:00 |
1276.8 1295.45 |
1299 1271.5 |
| -13.2 -1.02 % |
05-06-2024 11:15:00 |
1294 1280.8 |
1304.45 1275 |
| -3.45 -0.27 % |
05-06-2024 12:15:00 |
1283.3 1279.85 |
1285.95 1272 |
| 17.5 1.37 % |
05-06-2024 13:15:00 |
1281.5 1299 |
1305 1278.8 |
| 2 0.15 % |
05-06-2024 14:15:00 |
1297.9 1299.9 |
1307.15 1294.7 |
| -8.5 -0.65 % |
05-06-2024 15:15:00 |
1298.9 1290.4 |
1300.4 1290.4 |
| -24.45 -1.88 % |
06-06-2024 09:15:00 |
1300.95 1276.5 |
1300.95 1270.9 |
| 4.2 0.33 % |
06-06-2024 10:15:00 |
1276.7 1280.9 |
1291 1275 |
| 0.15 0.01 % |
06-06-2024 11:15:00 |
1280 1280.15 |
1286.1 1268 |
| 7.4 0.58 % |
06-06-2024 12:15:00 |
1280.15 1287.55 |
1301.35 1278.95 |
| 12.45 0.97 % |
06-06-2024 13:15:00 |
1287.55 1300 |
1303 1287.55 |
| 2.6 0.2 % |
06-06-2024 14:15:00 |
1299.6 1302.2 |
1303 1290.9 |
| 4.5 0.35 % |
06-06-2024 15:15:00 |
1303.5 1308 |
1312.15 1302.65 |
| -8.35 -0.64 % |
07-06-2024 09:15:00 |
1310.3 1301.95 |
1310.3 1297.65 |
| 11.05 0.85 % |
07-06-2024 10:15:00 |
1301.95 1313 |
1319 1297.8 |
| -13.85 -1.05 % |
07-06-2024 11:15:00 |
1313.1 1299.25 |
1313.65 1299.25 |
| -0.7 -0.05 % |
07-06-2024 12:15:00 |
1299 1298.3 |
1305 1297.55 |
| 6.2 0.48 % |
07-06-2024 13:15:00 |
1297.5 1303.7 |
1307 1294.45 |
| -1.15 -0.09 % |
07-06-2024 14:15:00 |
1304.95 1303.8 |
1309.6 1299 |
| -14 -1.07 % |
07-06-2024 15:15:00 |
1306 1292 |
1311 1292 |
| -3 -0.23 % |
10-06-2024 09:15:00 |
1319.95 1316.95 |
1325.9 1303.9 |
| -0.8 -0.06 % |
10-06-2024 10:15:00 |
1314.1 1313.3 |
1320.45 1309 |
| -0.15 -0.01 % |
10-06-2024 11:15:00 |
1313.25 1313.1 |
1315.9 1312.75 |
| 1.65 0.13 % |
10-06-2024 12:15:00 |
1313 1314.65 |
1315.6 1309.5 |
| 0.2 0.02 % |
10-06-2024 13:15:00 |
1314.4 1314.6 |
1319 1313.35 |
| -1.5 -0.11 % |
10-06-2024 14:15:00 |
1315.1 1313.6 |
1317.8 1311 |
| -2.3 -0.17 % |
10-06-2024 15:15:00 |
1315.3 1313 |
1315.85 1311.95 |
| -8.45 -0.64 % |
11-06-2024 09:15:00 |
1319.95 1311.5 |
1319.95 1310.35 |
| 0.5 0.04 % |
11-06-2024 10:15:00 |
1315.45 1315.95 |
1317.2 1312.15 |
| 2.45 0.19 % |
11-06-2024 11:15:00 |
1315.55 1318 |
1322 1314.05 |
| 3.3 0.25 % |
11-06-2024 12:15:00 |
1318 1321.3 |
1334.05 1318 |
| 2.85 0.22 % |
11-06-2024 13:15:00 |
1320.05 1322.9 |
1326 1319 |
| -4.1 -0.31 % |
11-06-2024 14:15:00 |
1321.1 1317 |
1327.4 1317 |
| 5.6 0.43 % |
11-06-2024 15:15:00 |
1315.35 1320.95 |
1320.95 1313.05 |
| -17.6 -1.33 % |
12-06-2024 09:15:00 |
1322.6 1305 |
1322.6 1298 |
| -6.95 -0.53 % |
12-06-2024 10:15:00 |
1306.85 1299.9 |
1306.85 1295 |
| -0.9 -0.07 % |
12-06-2024 11:15:00 |
1299.9 1299 |
1304.6 1299 |
| 1.65 0.13 % |
12-06-2024 12:15:00 |
1299 1300.65 |
1300.65 1295 |
| -5 -0.39 % |
12-06-2024 13:15:00 |
1296.7 1291.7 |
1299.45 1284.35 |
| -2.3 -0.18 % |
12-06-2024 14:15:00 |
1293.45 1291.15 |
1295.6 1288 |
| 3.65 0.28 % |
12-06-2024 15:15:00 |
1289.75 1293.4 |
1295.05 1288 |
| -16.9 -1.3 % |
13-06-2024 09:15:00 |
1295.85 1278.95 |
1299.7 1278.1 |
| -3.6 -0.28 % |
13-06-2024 10:15:00 |
1283 1279.4 |
1283.95 1278.65 |
| 2.3 0.18 % |
13-06-2024 11:15:00 |
1278.05 1280.35 |
1283.35 1275 |
| 0.85 0.07 % |
13-06-2024 12:15:00 |
1279.4 1280.25 |
1281.05 1278.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -60.65 | Min | 1085 1085.25 |
1090 | 1081.8 | 1 | |
| 78.6 | Max | 1690.05 1689 |
1700 | 1685.8 | 335085 | |
| -0.24 | Avergae | 1398.14 1397.9 |
1403.28 | 1392.65 | 2774.68 | |
| 1 | -4.65 -0.35 % |
25-08-2025 15:15:00 Monday |
1312.15 1307.5 |
1312.9 | 1305.7 | 613 |
| 2 | 0 0 % |
25-08-2025 14:15:00 Monday |
1317.2 1317.2 |
1317.2 | 1317.2 | 20 |
| 3 | -1.2 -0.09 % |
25-08-2025 13:15:00 Monday |
1318.2 1317 |
1318.2 | 1317 | 51 |
| 4 | 0 0 % |
25-08-2025 12:15:00 Monday |
1315.75 1315.75 |
1315.75 | 1315.75 | 10 |
| 5 | 0.85 0.06 % |
25-08-2025 11:15:00 Monday |
1319.15 1320 |
1320 | 1319.15 | 64 |
| 6 | -2.1 -0.16 % |
25-08-2025 10:15:00 Monday |
1318.1 1316 |
1318.1 | 1315 | 130 |
| 7 | -24.2 -1.8 % |
25-08-2025 09:15:00 Monday |
1341.8 1317.6 |
1341.8 | 1313 | 3693 |
| 8 | 0.55 0.04 % |
22-08-2025 15:15:00 Friday |
1329.45 1330 |
1330.85 | 1329.4 | 117 |
| 9 | 0.75 0.06 % |
22-08-2025 14:15:00 Friday |
1333 1333.75 |
1333.75 | 1333 | 41 |
| 10 | -3.3 -0.25 % |
22-08-2025 13:15:00 Friday |
1336.3 1333 |
1338.1 | 1332.2 | 1128 |
| 11 | -1.85 -0.14 % |
22-08-2025 12:15:00 Friday |
1333.9 1332.05 |
1333.9 | 1332.05 | 29 |
| 12 | -0.95 -0.07 % |
22-08-2025 11:15:00 Friday |
1329.2 1328.25 |
1329.25 | 1328.25 | 16 |
| 13 | -1.05 -0.08 % |
22-08-2025 10:15:00 Friday |
1330.2 1329.15 |
1330.2 | 1329.15 | 40 |
| 14 | -6.45 -0.48 % |
22-08-2025 09:15:00 Friday |
1335.65 1329.2 |
1336.75 | 1328 | 1575 |
| 15 | -1.25 -0.09 % |
21-08-2025 15:15:00 Thursday |
1338.65 1337.4 |
1338.65 | 1336.6 | 114 |
| 16 | 0 0 % |
21-08-2025 14:15:00 Thursday |
1332.9 1332.9 |
1332.9 | 1332.9 | 4 |
| 17 | 0 0 % |
21-08-2025 13:15:00 Thursday |
1330.95 1330.95 |
1330.95 | 1330.95 | 11 |
| 18 | -1.45 -0.11 % |
21-08-2025 12:15:00 Thursday |
1330.15 1328.7 |
1331.25 | 1328 | 925 |
| 19 | -2.3 -0.17 % |
21-08-2025 11:15:00 Thursday |
1336.4 1334.1 |
1336.4 | 1332 | 424 |
| 20 | 0 0 % |
21-08-2025 10:15:00 Thursday |
1332 1332 |
1332 | 1332 | 20 |
| 21 | -13.2 -0.98 % |
21-08-2025 09:15:00 Thursday |
1344.95 1331.75 |
1344.95 | 1331.4 | 1177 |
| 22 | 0.9 0.07 % |
20-08-2025 15:15:00 Wednesday |
1334.6 1335.5 |
1336.6 | 1334.6 | 101 |
| 23 | 1.7 0.13 % |
20-08-2025 14:15:00 Wednesday |
1333.2 1334.9 |
1334.9 | 1333.2 | 55 |
| 24 | -0.1 -0.01 % |
20-08-2025 13:15:00 Wednesday |
1334.9 1334.8 |
1335.85 | 1334.8 | 75 |
| 25 | -0.55 -0.04 % |
20-08-2025 12:15:00 Wednesday |
1338.5 1337.95 |
1338.55 | 1336.5 | 174 |
| 26 | 0.65 0.05 % |
20-08-2025 11:15:00 Wednesday |
1333.55 1334.2 |
1334.25 | 1333.55 | 21 |
| 27 | 0.9 0.07 % |
20-08-2025 10:15:00 Wednesday |
1339.2 1340.1 |
1340.1 | 1337.85 | 298 |
| 28 | 5.05 0.38 % |
20-08-2025 09:15:00 Wednesday |
1333.95 1339 |
1343 | 1324.05 | 10944 |
| 29 | 2 0.15 % |
19-08-2025 15:15:00 Tuesday |
1328.6 1330.6 |
1330.6 | 1328.6 | 1109 |
| 30 | 0.8 0.06 % |
19-08-2025 14:15:00 Tuesday |
1314.2 1315 |
1315.5 | 1314.2 | 186 |
| 31 | -0.1 -0.01 % |
19-08-2025 13:15:00 Tuesday |
1312.1 1312 |
1312.1 | 1312 | 9 |
| 32 | 1.4 0.11 % |
19-08-2025 12:15:00 Tuesday |
1308.6 1310 |
1310 | 1308.4 | 62 |
| 33 | 0.05 0 % |
19-08-2025 11:15:00 Tuesday |
1304.3 1304.35 |
1304.6 | 1303.8 | 112 |
| 34 | 0.4 0.03 % |
19-08-2025 10:15:00 Tuesday |
1307.75 1308.15 |
1308.15 | 1307.75 | 28 |
| 35 | -1.55 -0.12 % |
19-08-2025 09:15:00 Tuesday |
1311.4 1309.85 |
1317 | 1304 | 4129 |
| 36 | 0.55 0.04 % |
18-08-2025 15:15:00 Monday |
1307.05 1307.6 |
1307.6 | 1305.75 | 1166 |
| 37 | -0.35 -0.03 % |
18-08-2025 14:15:00 Monday |
1308 1307.65 |
1308.1 | 1307.5 | 87 |
| 38 | 0 0 % |
18-08-2025 13:15:00 Monday |
1306.95 1306.95 |
1306.95 | 1306.95 | 254 |
| 39 | 0 0 % |
18-08-2025 12:15:00 Monday |
1308 1308 |
1308 | 1308 | 130 |
| 40 | -1.8 -0.14 % |
18-08-2025 11:15:00 Monday |
1316.9 1315.1 |
1317 | 1315.1 | 203 |
| 41 | -0.3 -0.02 % |
18-08-2025 10:15:00 Monday |
1321.5 1321.2 |
1321.5 | 1321.2 | 143 |
| 42 | 1.8 0.14 % |
18-08-2025 09:15:00 Monday |
1320.05 1321.85 |
1325.8 | 1302.85 | 6795 |
| 43 | -3.4 -0.26 % |
14-08-2025 15:15:00 Thursday |
1320.05 1316.65 |
1320.2 | 1316 | 400 |
| 44 | -0.2 -0.02 % |
14-08-2025 14:15:00 Thursday |
1321.5 1321.3 |
1321.9 | 1320.8 | 832 |
| 45 | 0.9 0.07 % |
14-08-2025 13:15:00 Thursday |
1324.1 1325 |
1325 | 1324.1 | 122 |
| 46 | -7.9 -0.59 % |
14-08-2025 12:15:00 Thursday |
1332.7 1324.8 |
1333 | 1324.8 | 5219 |
| 47 | -1.5 -0.11 % |
14-08-2025 11:15:00 Thursday |
1320.95 1319.45 |
1321 | 1319.45 | 484 |
| 48 | 0.4 0.03 % |
14-08-2025 10:15:00 Thursday |
1309.85 1310.25 |
1310.5 | 1309 | 353 |
| 49 | -5.1 -0.39 % |
14-08-2025 09:15:00 Thursday |
1315 1309.9 |
1328.55 | 1300.45 | 24417 |
| 50 | 0.35 0.03 % |
13-08-2025 15:15:00 Wednesday |
1306 1306.35 |
1306.35 | 1304.9 | 197 |
| 51 | 1.9 0.15 % |
13-08-2025 14:15:00 Wednesday |
1302.95 1304.85 |
1304.85 | 1302.95 | 16 |
| 52 | -1.75 -0.13 % |
13-08-2025 13:15:00 Wednesday |
1297.8 1296.05 |
1297.8 | 1296.05 | 84 |
| 53 | -1.8 -0.14 % |
13-08-2025 12:15:00 Wednesday |
1296.9 1295.1 |
1296.9 | 1295.1 | 22 |
| 54 | -1.9 -0.15 % |
13-08-2025 11:15:00 Wednesday |
1306 1304.1 |
1306 | 1303.5 | 905 |
| 55 | -1.45 -0.11 % |
13-08-2025 10:15:00 Wednesday |
1303.45 1302 |
1303.45 | 1302 | 24 |
| 56 | 7.1 0.55 % |
13-08-2025 09:15:00 Wednesday |
1296.4 1303.5 |
1307.9 | 1296.4 | 2982 |
| 57 | -1.05 -0.08 % |
12-08-2025 15:15:00 Tuesday |
1298.05 1297 |
1299.05 | 1297 | 116 |
| 58 | -1.8 -0.14 % |
12-08-2025 14:15:00 Tuesday |
1298.3 1296.5 |
1298.65 | 1296.5 | 101 |
| 59 | -1.85 -0.14 % |
12-08-2025 13:15:00 Tuesday |
1293 1291.15 |
1293 | 1291.15 | 57 |
| 60 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
1296.3 1296.3 |
1296.3 | 1296.3 | 9 |
| 61 | 2.05 0.16 % |
12-08-2025 11:15:00 Tuesday |
1294.45 1296.5 |
1296.5 | 1294.45 | 12 |
| 62 | 0.4 0.03 % |
12-08-2025 10:15:00 Tuesday |
1302 1302.4 |
1303.15 | 1301.35 | 509 |
| 63 | -5.1 -0.39 % |
12-08-2025 09:15:00 Tuesday |
1307.1 1302 |
1307.1 | 1298.05 | 4253 |
| 64 | -1.65 -0.13 % |
11-08-2025 15:15:00 Monday |
1302 1300.35 |
1302 | 1300.35 | 22 |
| 65 | 1.75 0.13 % |
11-08-2025 14:15:00 Monday |
1303.1 1304.85 |
1304.85 | 1302.9 | 18 |
| 66 | -1.4 -0.11 % |
11-08-2025 13:15:00 Monday |
1299.7 1298.3 |
1299.7 | 1298.3 | 23 |
| 67 | -0.1 -0.01 % |
11-08-2025 12:15:00 Monday |
1300 1299.9 |
1300 | 1299.9 | 11 |
| 68 | 1.65 0.13 % |
11-08-2025 11:15:00 Monday |
1301.65 1303.3 |
1304.1 | 1301.65 | 105 |
| 69 | 1.7 0.13 % |
11-08-2025 10:15:00 Monday |
1298.3 1300 |
1300 | 1298.3 | 86 |
| 70 | -1.3 -0.1 % |
11-08-2025 09:15:00 Monday |
1298.3 1297 |
1298.35 | 1285 | 2772 |
| 71 | -2.4 -0.19 % |
08-08-2025 15:15:00 Friday |
1291.5 1289.1 |
1292.5 | 1289 | 574 |
| 72 | 0.2 0.02 % |
08-08-2025 14:15:00 Friday |
1297.6 1297.8 |
1297.8 | 1297.4 | 28 |
| 73 | 0 0 % |
08-08-2025 13:15:00 Friday |
1305 1305 |
1305 | 1305 | 15 |
| 74 | 0.55 0.04 % |
08-08-2025 12:15:00 Friday |
1304.55 1305.1 |
1305.1 | 1304 | 32 |
| 75 | 1.8 0.14 % |
08-08-2025 11:15:00 Friday |
1303.95 1305.75 |
1306.05 | 1303.45 | 1771 |
| 76 | 0.65 0.05 % |
08-08-2025 10:15:00 Friday |
1301.45 1302.1 |
1303.1 | 1301.45 | 140 |
| 77 | 8.45 0.65 % |
08-08-2025 09:15:00 Friday |
1295.45 1303.9 |
1308.6 | 1295 | 7334 |
| 78 | 0 0 % |
07-08-2025 15:15:00 Thursday |
1290 1290 |
1291 | 1288.5 | 1371 |
| 79 | 1.95 0.15 % |
07-08-2025 14:15:00 Thursday |
1285.7 1287.65 |
1287.65 | 1285.7 | 55 |
| 80 | -4.65 -0.36 % |
07-08-2025 13:15:00 Thursday |
1295.25 1290.6 |
1295.25 | 1290.6 | 738 |
| 81 | -1.25 -0.1 % |
07-08-2025 12:15:00 Thursday |
1294.5 1293.25 |
1297.25 | 1290.5 | 1150 |
| 82 | 0.15 0.01 % |
07-08-2025 11:15:00 Thursday |
1296.55 1296.7 |
1296.7 | 1296.55 | 129 |
| 83 | 1.75 0.13 % |
07-08-2025 10:15:00 Thursday |
1300.15 1301.9 |
1302.95 | 1300.15 | 151 |
| 84 | 1.15 0.09 % |
07-08-2025 09:15:00 Thursday |
1301.05 1302.2 |
1305.95 | 1299 | 2781 |
| 85 | -0.4 -0.03 % |
06-08-2025 15:15:00 Wednesday |
1307.4 1307 |
1308.65 | 1307 | 353 |
| 86 | -1.1 -0.08 % |
06-08-2025 14:15:00 Wednesday |
1309.85 1308.75 |
1309.85 | 1307.55 | 286 |
| 87 | 1.5 0.11 % |
06-08-2025 13:15:00 Wednesday |
1313.15 1314.65 |
1314.65 | 1313.15 | 69 |
| 88 | -0.5 -0.04 % |
06-08-2025 12:15:00 Wednesday |
1311.5 1311 |
1312.2 | 1311 | 97 |
| 89 | 0 0 % |
06-08-2025 11:15:00 Wednesday |
1309 1309 |
1310.05 | 1308.65 | 232 |
| 90 | 2.05 0.16 % |
06-08-2025 10:15:00 Wednesday |
1315.85 1317.9 |
1317.9 | 1315.7 | 582 |
| 91 | -8.35 -0.63 % |
06-08-2025 09:15:00 Wednesday |
1325.3 1316.95 |
1325.35 | 1314 | 4112 |
| 92 | -1.2 -0.09 % |
05-08-2025 15:15:00 Tuesday |
1323.4 1322.2 |
1323.5 | 1321.7 | 89 |
| 93 | 1.5 0.11 % |
05-08-2025 14:15:00 Tuesday |
1322.5 1324 |
1327.4 | 1320.3 | 685 |
| 94 | -4.85 -0.37 % |
05-08-2025 13:15:00 Tuesday |
1326 1321.15 |
1326.75 | 1320.3 | 953 |
| 95 | -0.7 -0.05 % |
05-08-2025 12:15:00 Tuesday |
1328.5 1327.8 |
1331.55 | 1326.6 | 526 |
| 96 | -0.2 -0.01 % |
05-08-2025 11:15:00 Tuesday |
1334.65 1334.45 |
1334.65 | 1334.45 | 19 |
| 97 | 1.35 0.1 % |
05-08-2025 10:15:00 Tuesday |
1331.9 1333.25 |
1336 | 1325.4 | 1536 |
| 98 | -18 -1.33 % |
05-08-2025 09:15:00 Tuesday |
1350 1332 |
1350 | 1331.9 | 6317 |
| 99 | 1 0.07 % |
04-08-2025 15:15:00 Monday |
1339 1340 |
1340 | 1337.75 | 172 |
| 100 | 0.05 0 % |
04-08-2025 14:15:00 Monday |
1330 1330.05 |
1330.05 | 1330 | 20 |
| 101 | 0 0 % |
04-08-2025 13:15:00 Monday |
1328.45 1328.45 |
1328.45 | 1328.45 | 10 |
| 102 | 0 0 % |
04-08-2025 12:15:00 Monday |
1331.6 1331.6 |
1331.6 | 1331.6 | 23 |
| 103 | 0.5 0.04 % |
04-08-2025 11:15:00 Monday |
1329.4 1329.9 |
1329.9 | 1329 | 12 |
| 104 | 0.45 0.03 % |
04-08-2025 10:15:00 Monday |
1320.25 1320.7 |
1321 | 1319.9 | 791 |
| 105 | -9.45 -0.71 % |
04-08-2025 09:15:00 Monday |
1328.65 1319.2 |
1328.65 | 1314.05 | 2725 |
| 106 | 0.25 0.02 % |
01-08-2025 15:15:00 Friday |
1321.95 1322.2 |
1322.9 | 1320.05 | 321 |
| 107 | 3.95 0.3 % |
01-08-2025 14:15:00 Friday |
1318.65 1322.6 |
1325.25 | 1317.5 | 2610 |
| 108 | -0.75 -0.06 % |
01-08-2025 13:15:00 Friday |
1321.75 1321 |
1321.75 | 1321 | 448 |
| 109 | -2 -0.15 % |
01-08-2025 12:15:00 Friday |
1322.75 1320.75 |
1322.95 | 1320.45 | 2746 |
| 110 | -1.9 -0.14 % |
01-08-2025 11:15:00 Friday |
1324.55 1322.65 |
1326.3 | 1321.15 | 2119 |
| 111 | 0.55 0.04 % |
01-08-2025 10:15:00 Friday |
1320 1320.55 |
1320.8 | 1318.45 | 434 |
| 112 | -22 -1.64 % |
01-08-2025 09:15:00 Friday |
1342.7 1320.7 |
1342.7 | 1320 | 8294 |
| 113 | -1.6 -0.12 % |
31-07-2025 15:15:00 Thursday |
1340.6 1339 |
1341.2 | 1339 | 427 |
| 114 | -1.05 -0.08 % |
31-07-2025 14:15:00 Thursday |
1343.45 1342.4 |
1343.45 | 1342.4 | 22 |
| 115 | 1 0.07 % |
31-07-2025 13:15:00 Thursday |
1343.6 1344.6 |
1344.65 | 1343.6 | 1022 |
| 116 | -0.8 -0.06 % |
31-07-2025 12:15:00 Thursday |
1346.85 1346.05 |
1346.85 | 1344.6 | 397 |
| 117 | 2.9 0.22 % |
31-07-2025 11:15:00 Thursday |
1333.2 1336.1 |
1338.95 | 1333.2 | 66 |
| 118 | 4.65 0.35 % |
31-07-2025 10:15:00 Thursday |
1329 1333.65 |
1335.5 | 1327 | 6599 |
| 119 | 25.5 1.95 % |
31-07-2025 09:15:00 Thursday |
1305 1330.5 |
1330.5 | 1305 | 4479 |
| 120 | -0.1 -0.01 % |
30-07-2025 15:15:00 Wednesday |
1316 1315.9 |
1316.55 | 1315 | 625 |
| 121 | -0.9 -0.07 % |
30-07-2025 14:15:00 Wednesday |
1317.3 1316.4 |
1317.3 | 1316.25 | 430 |
| 122 | 0.7 0.05 % |
30-07-2025 13:15:00 Wednesday |
1320.8 1321.5 |
1321.5 | 1320.8 | 6 |
| 123 | -0.4 -0.03 % |
30-07-2025 12:15:00 Wednesday |
1319.2 1318.8 |
1319.2 | 1317 | 271 |
| 124 | 1.7 0.13 % |
30-07-2025 11:15:00 Wednesday |
1317.9 1319.6 |
1319.9 | 1317.9 | 45 |
| 125 | -7.55 -0.57 % |
30-07-2025 10:15:00 Wednesday |
1326.15 1318.6 |
1327.4 | 1316.85 | 2887 |
| 126 | 2.7 0.2 % |
30-07-2025 09:15:00 Wednesday |
1323 1325.7 |
1330.9 | 1320 | 4506 |
| 127 | 2.45 0.19 % |
29-07-2025 15:15:00 Tuesday |
1321.75 1324.2 |
1324.2 | 1321.75 | 282 |
| 128 | 0.95 0.07 % |
29-07-2025 14:15:00 Tuesday |
1322.7 1323.65 |
1323.65 | 1321.65 | 105 |
| 129 | -1.65 -0.12 % |
29-07-2025 13:15:00 Tuesday |
1328.3 1326.65 |
1328.3 | 1325.7 | 265 |
| 130 | 2.75 0.21 % |
29-07-2025 12:15:00 Tuesday |
1312.9 1315.65 |
1315.65 | 1312.9 | 65 |
| 131 | 4.45 0.34 % |
29-07-2025 11:15:00 Tuesday |
1304.1 1308.55 |
1309.4 | 1303.6 | 1157 |
| 132 | -5.55 -0.42 % |
29-07-2025 10:15:00 Tuesday |
1308.4 1302.85 |
1309.15 | 1299 | 3476 |
| 133 | 1.85 0.14 % |
29-07-2025 09:15:00 Tuesday |
1306.25 1308.1 |
1317 | 1305.6 | 4021 |
| 134 | 1.6 0.12 % |
28-07-2025 15:15:00 Monday |
1315.95 1317.55 |
1317.55 | 1315.95 | 211 |
| 135 | -0.25 -0.02 % |
28-07-2025 14:15:00 Monday |
1310.1 1309.85 |
1310.85 | 1309.85 | 213 |
| 136 | 1.45 0.11 % |
28-07-2025 13:15:00 Monday |
1304.95 1306.4 |
1306.95 | 1304.65 | 165 |
| 137 | -6.55 -0.5 % |
28-07-2025 12:15:00 Monday |
1313 1306.45 |
1314.5 | 1303.65 | 2059 |
| 138 | -8.85 -0.67 % |
28-07-2025 11:15:00 Monday |
1322.6 1313.75 |
1323.95 | 1313.05 | 1627 |
| 139 | 4.25 0.32 % |
28-07-2025 10:15:00 Monday |
1318.4 1322.65 |
1324.25 | 1318 | 1737 |
| 140 | 0.45 0.03 % |
28-07-2025 09:15:00 Monday |
1317.95 1318.4 |
1323.4 | 1313.3 | 3449 |
| 141 | -0.75 -0.06 % |
25-07-2025 15:15:00 Friday |
1310.85 1310.1 |
1311.75 | 1309 | 745 |
| 142 | 0.05 0 % |
25-07-2025 14:15:00 Friday |
1312.5 1312.55 |
1312.85 | 1311.55 | 158 |
| 143 | 0.4 0.03 % |
25-07-2025 13:15:00 Friday |
1314.1 1314.5 |
1314.5 | 1313.3 | 137 |
| 144 | -3.65 -0.28 % |
25-07-2025 12:15:00 Friday |
1318.05 1314.4 |
1318.35 | 1311 | 4707 |
| 145 | 1.25 0.09 % |
25-07-2025 11:15:00 Friday |
1315.8 1317.05 |
1317.2 | 1314.65 | 403 |
| 146 | -9.25 -0.7 % |
25-07-2025 10:15:00 Friday |
1325 1315.75 |
1325 | 1313 | 7071 |
| 147 | -15.65 -1.17 % |
25-07-2025 09:15:00 Friday |
1339.95 1324.3 |
1339.95 | 1323.95 | 9876 |
| 148 | 0.6 0.04 % |
24-07-2025 15:15:00 Thursday |
1335.3 1335.9 |
1336.3 | 1334 | 618 |
| 149 | -4.2 -0.31 % |
24-07-2025 14:15:00 Thursday |
1338.2 1334 |
1338.85 | 1334 | 1231 |
| 150 | -0.7 -0.05 % |
24-07-2025 13:15:00 Thursday |
1338.9 1338.2 |
1338.9 | 1335 | 903 |
| 151 | 2.95 0.22 % |
24-07-2025 12:15:00 Thursday |
1334.55 1337.5 |
1337.65 | 1334 | 1114 |
| 152 | -1.85 -0.14 % |
24-07-2025 11:15:00 Thursday |
1336.4 1334.55 |
1338.25 | 1332.7 | 1878 |
| 153 | 1.4 0.1 % |
24-07-2025 10:15:00 Thursday |
1338.5 1339.9 |
1339.9 | 1337.4 | 128 |
| 154 | -16.2 -1.2 % |
24-07-2025 09:15:00 Thursday |
1354.7 1338.5 |
1354.7 | 1338.2 | 4172 |
| 155 | -0.95 -0.07 % |
23-07-2025 15:15:00 Wednesday |
1341.95 1341 |
1342.9 | 1340 | 7961 |
| 156 | 1.6 0.12 % |
23-07-2025 14:15:00 Wednesday |
1340 1341.6 |
1344.95 | 1339.45 | 4303 |
| 157 | -1.5 -0.11 % |
23-07-2025 13:15:00 Wednesday |
1342.65 1341.15 |
1343.95 | 1338.15 | 4977 |
| 158 | -0.5 -0.04 % |
23-07-2025 12:15:00 Wednesday |
1344.15 1343.65 |
1345.65 | 1342.85 | 1735 |
| 159 | -2.25 -0.17 % |
23-07-2025 11:15:00 Wednesday |
1345.8 1343.55 |
1345.85 | 1340 | 2204 |
| 160 | 0.95 0.07 % |
23-07-2025 10:15:00 Wednesday |
1344.85 1345.8 |
1351.85 | 1343.05 | 2443 |
| 161 | -4.5 -0.33 % |
23-07-2025 09:15:00 Wednesday |
1349 1344.5 |
1352.85 | 1337.4 | 6766 |
| 162 | -0.9 -0.07 % |
22-07-2025 15:15:00 Tuesday |
1343.8 1342.9 |
1344 | 1342 | 545 |
| 163 | -1.05 -0.08 % |
22-07-2025 14:15:00 Tuesday |
1345.55 1344.5 |
1345.55 | 1344.4 | 98 |
| 164 | -1.25 -0.09 % |
22-07-2025 13:15:00 Tuesday |
1348 1346.75 |
1348 | 1346.75 | 129 |
| 165 | 0.45 0.03 % |
22-07-2025 12:15:00 Tuesday |
1348.55 1349 |
1349.85 | 1348.55 | 327 |
| 166 | 0.05 0 % |
22-07-2025 11:15:00 Tuesday |
1350 1350.05 |
1350.6 | 1349.8 | 1019 |
| 167 | -1 -0.07 % |
22-07-2025 10:15:00 Tuesday |
1357 1356 |
1357.2 | 1356 | 55 |
| 168 | -15.5 -1.13 % |
22-07-2025 09:15:00 Tuesday |
1373.45 1357.95 |
1373.45 | 1355.75 | 3939 |
| 169 | 1.85 0.14 % |
21-07-2025 15:15:00 Monday |
1366.1 1367.95 |
1368.05 | 1364.15 | 1465 |
| 170 | -0.6 -0.04 % |
21-07-2025 14:15:00 Monday |
1365 1364.4 |
1365.05 | 1364.4 | 99 |
| 171 | 0.6 0.04 % |
21-07-2025 13:15:00 Monday |
1364.15 1364.75 |
1364.75 | 1363.55 | 16 |
| 172 | -0.5 -0.04 % |
21-07-2025 12:15:00 Monday |
1367 1366.5 |
1367.55 | 1366.5 | 85 |
| 173 | -0.6 -0.04 % |
21-07-2025 11:15:00 Monday |
1366.8 1366.2 |
1367.75 | 1365.75 | 152 |
| 174 | -2.95 -0.22 % |
21-07-2025 10:15:00 Monday |
1370 1367.05 |
1370.05 | 1367.05 | 242 |
| 175 | 3.9 0.29 % |
21-07-2025 09:15:00 Monday |
1365.25 1369.15 |
1375.45 | 1358.1 | 10901 |
| 176 | 0.45 0.03 % |
18-07-2025 15:15:00 Friday |
1362 1362.45 |
1362.5 | 1361.35 | 310 |
| 177 | -1.2 -0.09 % |
18-07-2025 14:15:00 Friday |
1365.3 1364.1 |
1365.3 | 1363.8 | 59 |
| 178 | -0.25 -0.02 % |
18-07-2025 13:15:00 Friday |
1364.05 1363.8 |
1364.05 | 1363 | 448 |
| 179 | -0.95 -0.07 % |
18-07-2025 12:15:00 Friday |
1368 1367.05 |
1368 | 1366.5 | 18 |
| 180 | 0.95 0.07 % |
18-07-2025 11:15:00 Friday |
1366.65 1367.6 |
1368.25 | 1366.5 | 96 |
| 181 | -2.75 -0.2 % |
18-07-2025 10:15:00 Friday |
1372.8 1370.05 |
1372.8 | 1368.85 | 662 |
| 182 | -6.1 -0.44 % |
18-07-2025 09:15:00 Friday |
1380.05 1373.95 |
1385.95 | 1373.1 | 5181 |
| 183 | -0.1 -0.01 % |
17-07-2025 15:15:00 Thursday |
1380.1 1380 |
1381 | 1379.7 | 819 |
| 184 | -0.15 -0.01 % |
17-07-2025 14:15:00 Thursday |
1380 1379.85 |
1380.35 | 1379.85 | 315 |
| 185 | -1.05 -0.08 % |
17-07-2025 13:15:00 Thursday |
1385 1383.95 |
1385.05 | 1383.95 | 139 |
| 186 | -0.05 0 % |
17-07-2025 12:15:00 Thursday |
1390 1389.95 |
1390 | 1389.4 | 84 |
| 187 | -0.65 -0.05 % |
17-07-2025 11:15:00 Thursday |
1387.15 1386.5 |
1388.3 | 1386.4 | 162 |
| 188 | -1.75 -0.13 % |
17-07-2025 10:15:00 Thursday |
1394.35 1392.6 |
1395.35 | 1392.6 | 713 |
| 189 | 14.3 1.04 % |
17-07-2025 09:15:00 Thursday |
1380.7 1395 |
1400 | 1379 | 37465 |
| 190 | 0.7 0.05 % |
16-07-2025 15:15:00 Wednesday |
1376.6 1377.3 |
1377.3 | 1376.4 | 318 |
| 191 | 0 0 % |
16-07-2025 14:15:00 Wednesday |
1374.4 1374.4 |
1375.2 | 1374.4 | 11 |
| 192 | -0.8 -0.06 % |
16-07-2025 13:15:00 Wednesday |
1373 1372.2 |
1373 | 1372.2 | 38 |
| 193 | -2.1 -0.15 % |
16-07-2025 12:15:00 Wednesday |
1374.1 1372 |
1374.1 | 1371.7 | 221 |
| 194 | 1.55 0.11 % |
16-07-2025 11:15:00 Wednesday |
1371.85 1373.4 |
1375.45 | 1368.95 | 1383 |
| 195 | -2.15 -0.16 % |
16-07-2025 10:15:00 Wednesday |
1369.15 1367 |
1369.15 | 1366.95 | 105 |
| 196 | -5.15 -0.37 % |
16-07-2025 09:15:00 Wednesday |
1373.75 1368.6 |
1381.2 | 1368.6 | 6407 |
| 197 | -0.7 -0.05 % |
15-07-2025 15:15:00 Tuesday |
1370 1369.3 |
1370 | 1369.3 | 11 |
| 198 | 2.6 0.19 % |
15-07-2025 14:15:00 Tuesday |
1368.1 1370.7 |
1372.5 | 1368.1 | 327 |
| 199 | -0.9 -0.07 % |
15-07-2025 13:15:00 Tuesday |
1369.75 1368.85 |
1369.75 | 1368.85 | 22 |
| 200 | 0.5 0.04 % |
15-07-2025 12:15:00 Tuesday |
1370.5 1371 |
1371 | 1370.5 | 27 |
| 201 | 0.8 0.06 % |
15-07-2025 11:15:00 Tuesday |
1369.7 1370.5 |
1370.5 | 1365 | 2312 |
| 202 | -0.8 -0.06 % |
15-07-2025 10:15:00 Tuesday |
1364.1 1363.3 |
1364.1 | 1363.2 | 357 |
| 203 | -0.1 -0.01 % |
15-07-2025 09:15:00 Tuesday |
1365.05 1364.95 |
1367.4 | 1358.7 | 2542 |
| 204 | -3.1 -0.23 % |
14-07-2025 15:15:00 Monday |
1364.45 1361.35 |
1364.45 | 1361.3 | 1724 |
| 205 | 0.4 0.03 % |
14-07-2025 14:15:00 Monday |
1361.55 1361.95 |
1362.65 | 1361.05 | 737 |
| 206 | 0.2 0.01 % |
14-07-2025 13:15:00 Monday |
1370 1370.2 |
1370.2 | 1370 | 21 |
| 207 | 0 0 % |
14-07-2025 12:15:00 Monday |
1363.25 1363.25 |
1363.25 | 1363.25 | 1 |
| 208 | -1.8 -0.13 % |
14-07-2025 11:15:00 Monday |
1366.5 1364.7 |
1367.15 | 1362.65 | 469 |
| 209 | -0.5 -0.04 % |
14-07-2025 10:15:00 Monday |
1370.25 1369.75 |
1372.9 | 1369.75 | 719 |
| 210 | 6 0.44 % |
14-07-2025 09:15:00 Monday |
1360 1366 |
1371.9 | 1346 | 8986 |
| 211 | -0.45 -0.03 % |
11-07-2025 15:15:00 Friday |
1357.35 1356.9 |
1357.6 | 1355.65 | 1059 |
| 212 | -0.2 -0.01 % |
11-07-2025 14:15:00 Friday |
1367.1 1366.9 |
1367.1 | 1366.5 | 238 |
| 213 | 0.45 0.03 % |
11-07-2025 13:15:00 Friday |
1366.35 1366.8 |
1366.8 | 1366.15 | 72 |
| 214 | -0.9 -0.07 % |
11-07-2025 12:15:00 Friday |
1370.4 1369.5 |
1370.4 | 1369.5 | 20 |
| 215 | -0.9 -0.07 % |
11-07-2025 11:15:00 Friday |
1372.9 1372 |
1373 | 1371.5 | 82 |
| 216 | 0.4 0.03 % |
11-07-2025 10:15:00 Friday |
1380.4 1380.8 |
1380.8 | 1379.8 | 29 |
| 217 | -4.5 -0.32 % |
11-07-2025 09:15:00 Friday |
1385 1380.5 |
1385 | 1377 | 6111 |
| 218 | 1.85 0.13 % |
10-07-2025 15:15:00 Thursday |
1383 1384.85 |
1384.85 | 1383 | 858 |
| 219 | 0.05 0 % |
10-07-2025 14:15:00 Thursday |
1379.95 1380 |
1380.85 | 1379.2 | 115 |
| 220 | -0.15 -0.01 % |
10-07-2025 13:15:00 Thursday |
1374.85 1374.7 |
1374.85 | 1374.7 | 21 |
| 221 | -0.95 -0.07 % |
10-07-2025 12:15:00 Thursday |
1370.2 1369.25 |
1370.2 | 1369.25 | 58 |
| 222 | -0.75 -0.05 % |
10-07-2025 11:15:00 Thursday |
1375.15 1374.4 |
1375.15 | 1374.4 | 48 |
| 223 | -0.05 0 % |
10-07-2025 10:15:00 Thursday |
1375 1374.95 |
1375 | 1373.05 | 336 |
| 224 | -7.1 -0.51 % |
10-07-2025 09:15:00 Thursday |
1381.95 1374.85 |
1381.95 | 1370.1 | 5038 |
| 225 | 0.5 0.04 % |
09-07-2025 15:15:00 Wednesday |
1371.7 1372.2 |
1372.7 | 1369.5 | 980 |
| 226 | -0.25 -0.02 % |
09-07-2025 14:15:00 Wednesday |
1372.1 1371.85 |
1372.1 | 1366.6 | 2101 |
| 227 | 4.25 0.31 % |
09-07-2025 13:15:00 Wednesday |
1368.25 1372.5 |
1372.8 | 1368.25 | 424 |
| 228 | -4.8 -0.35 % |
09-07-2025 12:15:00 Wednesday |
1374.3 1369.5 |
1374.35 | 1369.5 | 3131 |
| 229 | 5.15 0.38 % |
09-07-2025 11:15:00 Wednesday |
1368.25 1373.4 |
1373.4 | 1366.1 | 3637 |
| 230 | 1.3 0.1 % |
09-07-2025 10:15:00 Wednesday |
1364.7 1366 |
1371.7 | 1364.7 | 2097 |
| 231 | -3.15 -0.23 % |
09-07-2025 09:15:00 Wednesday |
1366.4 1363.25 |
1370.4 | 1362.25 | 3222 |
| 232 | -0.05 0 % |
08-07-2025 15:15:00 Tuesday |
1364.8 1364.75 |
1365.8 | 1362.3 | 2675 |
| 233 | -0.6 -0.04 % |
08-07-2025 14:15:00 Tuesday |
1362 1361.4 |
1362.55 | 1361.4 | 214 |
| 234 | 0.2 0.01 % |
08-07-2025 13:15:00 Tuesday |
1363.25 1363.45 |
1364.45 | 1363.25 | 63 |
| 235 | 1.25 0.09 % |
08-07-2025 12:15:00 Tuesday |
1366.1 1367.35 |
1367.35 | 1365.9 | 90 |
| 236 | -0.4 -0.03 % |
08-07-2025 11:15:00 Tuesday |
1368.7 1368.3 |
1369.45 | 1368.3 | 28 |
| 237 | -3.7 -0.27 % |
08-07-2025 10:15:00 Tuesday |
1372.4 1368.7 |
1374.7 | 1367.1 | 3705 |
| 238 | -14.7 -1.06 % |
08-07-2025 09:15:00 Tuesday |
1387 1372.3 |
1387.05 | 1371 | 2659 |
| 239 | 3.45 0.25 % |
07-07-2025 15:15:00 Monday |
1383.55 1387 |
1388 | 1382.65 | 2085 |
| 240 | 9.7 0.71 % |
07-07-2025 14:15:00 Monday |
1373 1382.7 |
1383.55 | 1372.2 | 3262 |
| 241 | -2.15 -0.16 % |
07-07-2025 13:15:00 Monday |
1376.1 1373.95 |
1376.1 | 1370.4 | 7195 |
| 242 | 0.2 0.01 % |
07-07-2025 12:15:00 Monday |
1378.9 1379.1 |
1379.6 | 1378.25 | 202 |
| 243 | -2.5 -0.18 % |
07-07-2025 11:15:00 Monday |
1384 1381.5 |
1384 | 1381.5 | 570 |
| 244 | -1.5 -0.11 % |
07-07-2025 10:15:00 Monday |
1386.5 1385 |
1388 | 1385 | 955 |
| 245 | 9.75 0.71 % |
07-07-2025 09:15:00 Monday |
1375.25 1385 |
1395 | 1375.25 | 15602 |
| 246 | 0.25 0.02 % |
04-07-2025 15:15:00 Friday |
1378.7 1378.95 |
1378.95 | 1377.45 | 649 |
| 247 | -1.5 -0.11 % |
04-07-2025 14:15:00 Friday |
1380.6 1379.1 |
1380.6 | 1379.1 | 1668 |
| 248 | -0.85 -0.06 % |
04-07-2025 13:15:00 Friday |
1375.5 1374.65 |
1375.5 | 1372.2 | 118 |
| 249 | -0.1 -0.01 % |
04-07-2025 12:15:00 Friday |
1384.8 1384.7 |
1384.8 | 1383.7 | 19 |
| 250 | 0.55 0.04 % |
04-07-2025 11:15:00 Friday |
1385.35 1385.9 |
1386 | 1384.5 | 232 |
| 251 | 1 0.07 % |
04-07-2025 10:15:00 Friday |
1382.8 1383.8 |
1383.8 | 1380.8 | 643 |
| 252 | -0.4 -0.03 % |
04-07-2025 09:15:00 Friday |
1383.15 1382.75 |
1390.65 | 1382.2 | 5945 |
| 253 | -0.95 -0.07 % |
03-07-2025 15:15:00 Thursday |
1382.05 1381.1 |
1382.7 | 1380.8 | 824 |
| 254 | 0.05 0 % |
03-07-2025 14:15:00 Thursday |
1388.65 1388.7 |
1388.7 | 1387.55 | 45 |
| 255 | -0.75 -0.05 % |
03-07-2025 13:15:00 Thursday |
1386.75 1386 |
1387.9 | 1386 | 16 |
| 256 | -0.65 -0.05 % |
03-07-2025 12:15:00 Thursday |
1388.4 1387.75 |
1389.8 | 1386 | 2418 |
| 257 | 0.25 0.02 % |
03-07-2025 11:15:00 Thursday |
1381.5 1381.75 |
1381.9 | 1380.15 | 524 |
| 258 | -1.4 -0.1 % |
03-07-2025 10:15:00 Thursday |
1383.2 1381.8 |
1384.1 | 1377.7 | 6175 |
| 259 | -11.35 -0.81 % |
03-07-2025 09:15:00 Thursday |
1395.55 1384.2 |
1395.55 | 1379.2 | 8719 |
| 260 | -1.55 -0.11 % |
02-07-2025 15:15:00 Wednesday |
1384.05 1382.5 |
1385 | 1382.5 | 3550 |
| 261 | -3.9 -0.28 % |
02-07-2025 14:15:00 Wednesday |
1387 1383.1 |
1387.65 | 1380.55 | 8658 |
| 262 | -4.65 -0.33 % |
02-07-2025 13:15:00 Wednesday |
1391.65 1387 |
1392.8 | 1387 | 6512 |
| 263 | -3.75 -0.27 % |
02-07-2025 12:15:00 Wednesday |
1396.3 1392.55 |
1400.5 | 1391.65 | 2221 |
| 264 | 0.6 0.04 % |
02-07-2025 11:15:00 Wednesday |
1395.7 1396.3 |
1406 | 1395.7 | 335085 |
| 265 | 2.7 0.19 % |
02-07-2025 10:15:00 Wednesday |
1393.3 1396 |
1399.2 | 1390 | 3563 |
| 266 | -19.45 -1.38 % |
02-07-2025 09:15:00 Wednesday |
1412.85 1393.4 |
1412.85 | 1390 | 8807 |
| 267 | 0.55 0.04 % |
01-07-2025 15:15:00 Tuesday |
1400 1400.55 |
1400.55 | 1398.7 | 1921 |
| 268 | -0.5 -0.04 % |
01-07-2025 14:15:00 Tuesday |
1400.5 1400 |
1402.3 | 1400 | 545 |
| 269 | -4.7 -0.33 % |
01-07-2025 13:15:00 Tuesday |
1405.75 1401.05 |
1405.95 | 1400 | 5581 |
| 270 | 1.9 0.14 % |
01-07-2025 12:15:00 Tuesday |
1403.85 1405.75 |
1407 | 1400.4 | 5819 |
| 271 | -3.85 -0.27 % |
01-07-2025 11:15:00 Tuesday |
1406.9 1403.05 |
1407.95 | 1402.3 | 3470 |
| 272 | -10.65 -0.75 % |
01-07-2025 10:15:00 Tuesday |
1417.55 1406.9 |
1417.55 | 1401.3 | 15661 |
| 273 | -8.65 -0.61 % |
01-07-2025 09:15:00 Tuesday |
1426.15 1417.5 |
1434 | 1416.3 | 13029 |
| 274 | 0 0 % |
30-06-2025 15:15:00 Monday |
1427 1427 |
1429.45 | 1426.95 | 2410 |
| 275 | 5.9 0.41 % |
30-06-2025 14:15:00 Monday |
1422 1427.9 |
1429.1 | 1422 | 5356 |
| 276 | 0.5 0.04 % |
30-06-2025 13:15:00 Monday |
1421.5 1422 |
1426 | 1418.2 | 4924 |
| 277 | -8.05 -0.56 % |
30-06-2025 12:15:00 Monday |
1429.05 1421 |
1430.8 | 1420.6 | 5270 |
| 278 | -3.75 -0.26 % |
30-06-2025 11:15:00 Monday |
1432.8 1429.05 |
1436 | 1425.25 | 5934 |
| 279 | 4.7 0.33 % |
30-06-2025 10:15:00 Monday |
1427.95 1432.65 |
1433.9 | 1427.8 | 4711 |
| 280 | -9.05 -0.63 % |
30-06-2025 09:15:00 Monday |
1437 1427.95 |
1437.1 | 1422 | 15261 |
| 281 | -0.35 -0.02 % |
27-06-2025 15:15:00 Friday |
1442 1441.65 |
1442.65 | 1440.85 | 724 |
| 282 | -1.85 -0.13 % |
27-06-2025 14:15:00 Friday |
1451.45 1449.6 |
1451.55 | 1448.3 | 636 |
| 283 | -0.5 -0.03 % |
27-06-2025 13:15:00 Friday |
1452.6 1452.1 |
1452.8 | 1451.1 | 174 |
| 284 | 0.15 0.01 % |
27-06-2025 12:15:00 Friday |
1452.3 1452.45 |
1453 | 1449.9 | 1880 |
| 285 | -1 -0.07 % |
27-06-2025 11:15:00 Friday |
1453.45 1452.45 |
1455 | 1448.7 | 14762 |
| 286 | -5.2 -0.36 % |
27-06-2025 10:15:00 Friday |
1458.5 1453.3 |
1458.5 | 1451.1 | 2800 |
| 287 | 1.5 0.1 % |
27-06-2025 09:15:00 Friday |
1455.8 1457.3 |
1461 | 1451.35 | 9587 |
| 288 | 4.55 0.32 % |
26-06-2025 15:15:00 Thursday |
1444 1448.55 |
1448.6 | 1444 | 312 |
| 289 | -0.2 -0.01 % |
26-06-2025 14:15:00 Thursday |
1442.2 1442 |
1443.4 | 1441.95 | 135 |
| 290 | 0.7 0.05 % |
26-06-2025 13:15:00 Thursday |
1440.95 1441.65 |
1441.75 | 1440 | 162 |
| 291 | 0 0 % |
26-06-2025 12:15:00 Thursday |
1445.5 1445.5 |
1445.5 | 1445.5 | 3 |
| 292 | 0.45 0.03 % |
26-06-2025 11:15:00 Thursday |
1445.4 1445.85 |
1446.15 | 1445.2 | 350 |
| 293 | 6.45 0.45 % |
26-06-2025 10:15:00 Thursday |
1440.45 1446.9 |
1447.6 | 1440.05 | 5142 |
| 294 | -21.3 -1.45 % |
26-06-2025 09:15:00 Thursday |
1464.55 1443.25 |
1464.55 | 1440 | 5261 |
| 295 | -1.85 -0.13 % |
25-06-2025 15:15:00 Wednesday |
1456.15 1454.3 |
1456.15 | 1454.2 | 761 |
| 296 | -1.85 -0.13 % |
25-06-2025 14:15:00 Wednesday |
1456.1 1454.25 |
1456.1 | 1453.2 | 15 |
| 297 | -0.9 -0.06 % |
25-06-2025 13:15:00 Wednesday |
1456 1455.1 |
1458.1 | 1448.5 | 1808 |
| 298 | 1 0.07 % |
25-06-2025 12:15:00 Wednesday |
1458.5 1459.5 |
1461.55 | 1455 | 845 |
| 299 | 2.5 0.17 % |
25-06-2025 11:15:00 Wednesday |
1456.5 1459 |
1459 | 1454.65 | 3605 |
| 300 | -0.4 -0.03 % |
25-06-2025 10:15:00 Wednesday |
1456.8 1456.4 |
1459.8 | 1453.9 | 1155 |
| 301 | 20.65 1.44 % |
25-06-2025 09:15:00 Wednesday |
1434.65 1455.3 |
1459.85 | 1430 | 4822 |
| 302 | -0.75 -0.05 % |
24-06-2025 15:15:00 Tuesday |
1443.75 1443 |
1444.6 | 1440.2 | 1712 |
| 303 | -0.6 -0.04 % |
24-06-2025 14:15:00 Tuesday |
1444.4 1443.8 |
1447.5 | 1442.65 | 1572 |
| 304 | -4.9 -0.34 % |
24-06-2025 13:15:00 Tuesday |
1448.45 1443.55 |
1448.45 | 1440.95 | 3465 |
| 305 | 1.3 0.09 % |
24-06-2025 12:15:00 Tuesday |
1445 1446.3 |
1449 | 1442.5 | 4734 |
| 306 | 5.1 0.35 % |
24-06-2025 11:15:00 Tuesday |
1439.1 1444.2 |
1445.4 | 1436.8 | 2884 |
| 307 | -2.35 -0.16 % |
24-06-2025 10:15:00 Tuesday |
1439.9 1437.55 |
1442.35 | 1435.3 | 3686 |
| 308 | 14.7 1.03 % |
24-06-2025 09:15:00 Tuesday |
1425 1439.7 |
1439.85 | 1425 | 8990 |
| 309 | 0 0 % |
23-06-2025 15:15:00 Monday |
1419 1419 |
1420.15 | 1415.05 | 4632 |
| 310 | -10.55 -0.74 % |
23-06-2025 14:15:00 Monday |
1430.35 1419.8 |
1430.85 | 1419 | 8729 |
| 311 | -2.05 -0.14 % |
23-06-2025 13:15:00 Monday |
1432.4 1430.35 |
1432.95 | 1428.65 | 6203 |
| 312 | -6.75 -0.47 % |
23-06-2025 12:15:00 Monday |
1437.9 1431.15 |
1438.2 | 1430.05 | 5680 |
| 313 | -4.6 -0.32 % |
23-06-2025 11:15:00 Monday |
1440.7 1436.1 |
1442.35 | 1435.2 | 2987 |
| 314 | -1.9 -0.13 % |
23-06-2025 10:15:00 Monday |
1442.8 1440.9 |
1446.85 | 1439 | 6212 |
| 315 | -15.7 -1.08 % |
23-06-2025 09:15:00 Monday |
1458.55 1442.85 |
1458.55 | 1442 | 3392 |
| 316 | -4.2 -0.29 % |
20-06-2025 15:15:00 Friday |
1457.2 1453 |
1462.8 | 1453 | 1572 |
| 317 | 1.4 0.1 % |
20-06-2025 14:15:00 Friday |
1456.6 1458 |
1460 | 1452.15 | 2200 |
| 318 | 1.6 0.11 % |
20-06-2025 13:15:00 Friday |
1455 1456.6 |
1461.95 | 1455 | 1331 |
| 319 | -6.55 -0.45 % |
20-06-2025 12:15:00 Friday |
1461.55 1455 |
1462.8 | 1453.6 | 2091 |
| 320 | 3.65 0.25 % |
20-06-2025 11:15:00 Friday |
1457.9 1461.55 |
1465 | 1455 | 3455 |
| 321 | 2.05 0.14 % |
20-06-2025 10:15:00 Friday |
1455.9 1457.95 |
1460 | 1450 | 2145 |
| 322 | -11.3 -0.77 % |
20-06-2025 09:15:00 Friday |
1468.55 1457.25 |
1469 | 1450.3 | 7773 |
| 323 | -2.95 -0.2 % |
19-06-2025 15:15:00 Thursday |
1459 1456.05 |
1462.4 | 1456.05 | 1629 |
| 324 | -9.55 -0.65 % |
19-06-2025 14:15:00 Thursday |
1469.25 1459.7 |
1470 | 1459.7 | 2253 |
| 325 | 5.95 0.41 % |
19-06-2025 13:15:00 Thursday |
1463.4 1469.35 |
1469.4 | 1461.35 | 2829 |
| 326 | -4.1 -0.28 % |
19-06-2025 12:15:00 Thursday |
1468.1 1464 |
1470 | 1456.95 | 3949 |
| 327 | 2 0.14 % |
19-06-2025 11:15:00 Thursday |
1463.75 1465.75 |
1470 | 1458.45 | 6830 |
| 328 | -6.15 -0.42 % |
19-06-2025 10:15:00 Thursday |
1470.85 1464.7 |
1479 | 1461.4 | 7868 |
| 329 | 5.05 0.34 % |
19-06-2025 09:15:00 Thursday |
1465 1470.05 |
1480 | 1465 | 11994 |
| 330 | 1.95 0.13 % |
18-06-2025 15:15:00 Wednesday |
1461.35 1463.3 |
1464.9 | 1460.5 | 1918 |
| 331 | -6.55 -0.45 % |
18-06-2025 14:15:00 Wednesday |
1468 1461.45 |
1468.7 | 1460 | 2042 |
| 332 | 3.8 0.26 % |
18-06-2025 13:15:00 Wednesday |
1463.35 1467.15 |
1470.1 | 1462.45 | 3724 |
| 333 | 0.7 0.05 % |
18-06-2025 12:15:00 Wednesday |
1463.2 1463.9 |
1464.8 | 1461.45 | 855 |
| 334 | -6.3 -0.43 % |
18-06-2025 11:15:00 Wednesday |
1468.55 1462.25 |
1468.55 | 1459.85 | 2066 |
| 335 | -8.5 -0.58 % |
18-06-2025 10:15:00 Wednesday |
1474.3 1465.8 |
1474.4 | 1465 | 2173 |
| 336 | 3.45 0.23 % |
18-06-2025 09:15:00 Wednesday |
1470.7 1474.15 |
1475.45 | 1465.2 | 4494 |
| 337 | -3.8 -0.26 % |
17-06-2025 15:15:00 Tuesday |
1475 1471.2 |
1475.9 | 1471.2 | 995 |
| 338 | 5.1 0.35 % |
17-06-2025 14:15:00 Tuesday |
1470.8 1475.9 |
1476.9 | 1470.8 | 729 |
| 339 | -3.3 -0.22 % |
17-06-2025 13:15:00 Tuesday |
1475.6 1472.3 |
1476 | 1469.65 | 3113 |
| 340 | -2.4 -0.16 % |
17-06-2025 12:15:00 Tuesday |
1475.1 1472.7 |
1476.7 | 1468 | 3737 |
| 341 | 0.65 0.04 % |
17-06-2025 11:15:00 Tuesday |
1478 1478.65 |
1478.75 | 1477.6 | 131 |
| 342 | 3.8 0.26 % |
17-06-2025 10:15:00 Tuesday |
1479.55 1483.35 |
1484.2 | 1478.75 | 3231 |
| 343 | -8.3 -0.56 % |
17-06-2025 09:15:00 Tuesday |
1487.4 1479.1 |
1491.4 | 1476.1 | 2298 |
| 344 | -0.9 -0.06 % |
16-06-2025 15:15:00 Monday |
1487.15 1486.25 |
1488 | 1484.6 | 393 |
| 345 | 1 0.07 % |
16-06-2025 14:15:00 Monday |
1484.2 1485.2 |
1485.2 | 1482.85 | 67 |
| 346 | 3.35 0.23 % |
16-06-2025 13:15:00 Monday |
1466.85 1470.2 |
1472.05 | 1465.85 | 942 |
| 347 | 0 0 % |
16-06-2025 12:15:00 Monday |
1462.65 1462.65 |
1462.65 | 1462.65 | 3 |
| 348 | 1.8 0.12 % |
16-06-2025 11:15:00 Monday |
1457.05 1458.85 |
1459.15 | 1457.05 | 24 |
| 349 | 1.45 0.1 % |
16-06-2025 10:15:00 Monday |
1455.6 1457.05 |
1457.05 | 1455.6 | 236 |
| 350 | -10.45 -0.71 % |
16-06-2025 09:15:00 Monday |
1465.8 1455.35 |
1467.35 | 1449.55 | 10245 |
| 351 | -1.6 -0.11 % |
13-06-2025 15:15:00 Friday |
1453.6 1452 |
1454.45 | 1451.35 | 1250 |
| 352 | 3.05 0.21 % |
13-06-2025 14:15:00 Friday |
1451 1454.05 |
1455 | 1448.45 | 7533 |
| 353 | 3.8 0.26 % |
13-06-2025 13:15:00 Friday |
1447.7 1451.5 |
1453.9 | 1446.5 | 2734 |
| 354 | -6.4 -0.44 % |
13-06-2025 12:15:00 Friday |
1450.45 1444.05 |
1451 | 1442.55 | 3952 |
| 355 | 1.1 0.08 % |
13-06-2025 11:15:00 Friday |
1448.9 1450 |
1453.45 | 1447.05 | 1812 |
| 356 | -9.65 -0.66 % |
13-06-2025 10:15:00 Friday |
1458.6 1448.95 |
1460 | 1446.95 | 9693 |
| 357 | -20.55 -1.39 % |
13-06-2025 09:15:00 Friday |
1476.55 1456 |
1476.55 | 1448.1 | 14821 |
| 358 | -0.5 -0.03 % |
12-06-2025 15:15:00 Thursday |
1484.5 1484 |
1485.9 | 1483 | 3157 |
| 359 | -3.35 -0.23 % |
12-06-2025 14:15:00 Thursday |
1487.85 1484.5 |
1490.5 | 1483.7 | 7807 |
| 360 | -13.65 -0.91 % |
12-06-2025 13:15:00 Thursday |
1501.1 1487.45 |
1501.2 | 1484 | 6228 |
| 361 | 2.9 0.19 % |
12-06-2025 12:15:00 Thursday |
1498.15 1501.05 |
1501.15 | 1497.65 | 1500 |
| 362 | -3.35 -0.22 % |
12-06-2025 11:15:00 Thursday |
1502.85 1499.5 |
1505 | 1497 | 2600 |
| 363 | -0.85 -0.06 % |
12-06-2025 10:15:00 Thursday |
1503.7 1502.85 |
1513.7 | 1500.85 | 11822 |
| 364 | -3.1 -0.21 % |
12-06-2025 09:15:00 Thursday |
1506.8 1503.7 |
1509.45 | 1497.8 | 22049 |
| 365 | -0.25 -0.02 % |
11-06-2025 15:15:00 Wednesday |
1503.95 1503.7 |
1504 | 1502.35 | 3099 |
| 366 | 1.5 0.1 % |
11-06-2025 14:15:00 Wednesday |
1501.5 1503 |
1503.4 | 1500.6 | 3514 |
| 367 | -0.4 -0.03 % |
11-06-2025 13:15:00 Wednesday |
1500.9 1500.5 |
1501.65 | 1498.4 | 2034 |
| 368 | 0.7 0.05 % |
11-06-2025 12:15:00 Wednesday |
1491.75 1492.45 |
1493 | 1491.25 | 1022 |
| 369 | -0.2 -0.01 % |
11-06-2025 11:15:00 Wednesday |
1489.25 1489.05 |
1493.1 | 1487.35 | 2651 |
| 370 | 0.65 0.04 % |
11-06-2025 10:15:00 Wednesday |
1503.35 1504 |
1504.5 | 1499.7 | 4459 |
| 371 | -19.85 -1.3 % |
11-06-2025 09:15:00 Wednesday |
1523.95 1504.1 |
1548.75 | 1498.2 | 155966 |
| 372 | -1.15 -0.07 % |
10-06-2025 15:15:00 Tuesday |
1611.9 1610.75 |
1611.9 | 1609.9 | 130 |
| 373 | 0.1 0.01 % |
10-06-2025 14:15:00 Tuesday |
1616 1616.1 |
1618.25 | 1615 | 226 |
| 374 | -2.95 -0.18 % |
10-06-2025 13:15:00 Tuesday |
1620.15 1617.2 |
1620.15 | 1616 | 952 |
| 375 | -1.35 -0.08 % |
10-06-2025 12:15:00 Tuesday |
1629.3 1627.95 |
1629.7 | 1627.95 | 61 |
| 376 | -0.95 -0.06 % |
10-06-2025 11:15:00 Tuesday |
1627.05 1626.1 |
1627.1 | 1625 | 329 |
| 377 | 2.2 0.14 % |
10-06-2025 10:15:00 Tuesday |
1616 1618.2 |
1618.9 | 1616 | 118 |
| 378 | 2.4 0.15 % |
10-06-2025 09:15:00 Tuesday |
1616.25 1618.65 |
1644 | 1608.5 | 19080 |
| 379 | -1.55 -0.1 % |
09-06-2025 15:15:00 Monday |
1592.35 1590.8 |
1594.3 | 1589.95 | 1253 |
| 380 | 2.35 0.15 % |
09-06-2025 14:15:00 Monday |
1590.05 1592.4 |
1594 | 1588 | 1843 |
| 381 | 0.8 0.05 % |
09-06-2025 13:15:00 Monday |
1586.3 1587.1 |
1587.1 | 1586.3 | 23 |
| 382 | -0.8 -0.05 % |
09-06-2025 12:15:00 Monday |
1588.65 1587.85 |
1589.6 | 1587.85 | 198 |
| 383 | -1.5 -0.09 % |
09-06-2025 11:15:00 Monday |
1593 1591.5 |
1593.05 | 1591.5 | 100 |
| 384 | -1.15 -0.07 % |
09-06-2025 10:15:00 Monday |
1590.45 1589.3 |
1590.45 | 1589.3 | 72 |
| 385 | -10.95 -0.68 % |
09-06-2025 09:15:00 Monday |
1600.6 1589.65 |
1604 | 1587.15 | 3798 |
| 386 | 2.15 0.13 % |
06-06-2025 15:15:00 Friday |
1593.1 1595.25 |
1595.25 | 1593.1 | 2659 |
| 387 | 0 0 % |
06-06-2025 14:15:00 Friday |
1592.65 1592.65 |
1592.65 | 1592.65 | 1 |
| 388 | 0.4 0.03 % |
06-06-2025 13:15:00 Friday |
1590.3 1590.7 |
1590.7 | 1590.3 | 60 |
| 389 | -0.45 -0.03 % |
06-06-2025 12:15:00 Friday |
1590.75 1590.3 |
1590.75 | 1590 | 91 |
| 390 | 0 0 % |
06-06-2025 11:15:00 Friday |
1604 1604 |
1604 | 1603.2 | 109 |
| 391 | 2.45 0.15 % |
06-06-2025 10:15:00 Friday |
1610.95 1613.4 |
1613.4 | 1610.95 | 36 |
| 392 | -12.6 -0.78 % |
06-06-2025 09:15:00 Friday |
1624.1 1611.5 |
1625.6 | 1604.7 | 4332 |
| 393 | 3.4 0.21 % |
05-06-2025 15:15:00 Thursday |
1609.6 1613 |
1613 | 1609.6 | 176 |
| 394 | -2.25 -0.14 % |
05-06-2025 14:15:00 Thursday |
1620.75 1618.5 |
1620.75 | 1618.5 | 30 |
| 395 | -12.55 -0.77 % |
05-06-2025 13:15:00 Thursday |
1633.25 1620.7 |
1633.25 | 1620 | 1860 |
| 396 | 2 0.12 % |
05-06-2025 12:15:00 Thursday |
1632.4 1634.4 |
1634.4 | 1631.35 | 95 |
| 397 | -2.1 -0.13 % |
05-06-2025 11:15:00 Thursday |
1643 1640.9 |
1644.9 | 1638.8 | 770 |
| 398 | -1.55 -0.1 % |
05-06-2025 10:15:00 Thursday |
1614.05 1612.5 |
1614.8 | 1611.35 | 551 |
| 399 | 27.5 1.74 % |
05-06-2025 09:15:00 Thursday |
1584 1611.5 |
1611.85 | 1570.5 | 3601 |
| 400 | 1.7 0.11 % |
04-06-2025 15:15:00 Wednesday |
1583.1 1584.8 |
1584.8 | 1583.05 | 42 |
| 401 | 0 0 % |
04-06-2025 14:15:00 Wednesday |
1586.15 1586.15 |
1586.15 | 1586.15 | 1 |
| 402 | -0.1 -0.01 % |
04-06-2025 13:15:00 Wednesday |
1586.2 1586.1 |
1586.2 | 1586.1 | 31 |
| 403 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
1589.8 1589.8 |
1589.9 | 1588.6 | 267 |
| 404 | 5.2 0.33 % |
04-06-2025 11:15:00 Wednesday |
1583.8 1589 |
1589 | 1580.7 | 2347 |
| 405 | -8.85 -0.56 % |
04-06-2025 10:15:00 Wednesday |
1577.7 1568.85 |
1578 | 1568.85 | 403 |
| 406 | -12.35 -0.78 % |
04-06-2025 09:15:00 Wednesday |
1590 1577.65 |
1598.3 | 1575.75 | 6386 |
| 407 | 2.15 0.14 % |
03-06-2025 15:15:00 Tuesday |
1579.9 1582.05 |
1582.05 | 1579.25 | 541 |
| 408 | 1 0.06 % |
03-06-2025 14:15:00 Tuesday |
1584 1585 |
1585 | 1584 | 42 |
| 409 | 1.35 0.09 % |
03-06-2025 13:15:00 Tuesday |
1584.65 1586 |
1586 | 1584.65 | 55 |
| 410 | 3 0.19 % |
03-06-2025 12:15:00 Tuesday |
1588.2 1591.2 |
1591.2 | 1588.2 | 228 |
| 411 | -0.3 -0.02 % |
03-06-2025 11:15:00 Tuesday |
1585.8 1585.5 |
1585.8 | 1583.95 | 504 |
| 412 | -1.35 -0.08 % |
03-06-2025 10:15:00 Tuesday |
1603.95 1602.6 |
1609.6 | 1600.55 | 4572 |
| 413 | 28.05 1.78 % |
03-06-2025 09:15:00 Tuesday |
1575.05 1603.1 |
1603.1 | 1562.25 | 33417 |
| 414 | -0.15 -0.01 % |
02-06-2025 15:15:00 Monday |
1550.1 1549.95 |
1550.1 | 1549.3 | 176 |
| 415 | -1.45 -0.09 % |
02-06-2025 14:15:00 Monday |
1540.7 1539.25 |
1540.7 | 1539.25 | 28 |
| 416 | -1.6 -0.1 % |
02-06-2025 13:15:00 Monday |
1535 1533.4 |
1535 | 1533.4 | 88 |
| 417 | 0 0 % |
02-06-2025 12:15:00 Monday |
1518 1518 |
1519.15 | 1518 | 16 |
| 418 | -0.4 -0.03 % |
02-06-2025 11:15:00 Monday |
1530.7 1530.3 |
1530.7 | 1530.3 | 29 |
| 419 | -0.8 -0.05 % |
02-06-2025 10:15:00 Monday |
1524.4 1523.6 |
1524.8 | 1523.6 | 10 |
| 420 | 14.3 0.95 % |
02-06-2025 09:15:00 Monday |
1508.25 1522.55 |
1526.1 | 1508.25 | 2682 |
| 421 | 6.9 0.45 % |
30-05-2025 15:15:00 Friday |
1517.95 1524.85 |
1525.15 | 1517.1 | 1740 |
| 422 | -1.45 -0.1 % |
30-05-2025 14:15:00 Friday |
1514.45 1513 |
1514.75 | 1512.55 | 1973 |
| 423 | -1.4 -0.09 % |
30-05-2025 13:15:00 Friday |
1505.1 1503.7 |
1505.1 | 1503 | 224 |
| 424 | 0.1 0.01 % |
30-05-2025 12:15:00 Friday |
1513.5 1513.6 |
1513.6 | 1511.6 | 44 |
| 425 | 0 0 % |
30-05-2025 11:15:00 Friday |
1517 1517 |
1517 | 1515.65 | 151 |
| 426 | 3.6 0.24 % |
30-05-2025 10:15:00 Friday |
1513.85 1517.45 |
1520.35 | 1513.85 | 641 |
| 427 | -24.55 -1.6 % |
30-05-2025 09:15:00 Friday |
1537.95 1513.4 |
1537.95 | 1511 | 5120 |
| 428 | -1.55 -0.1 % |
29-05-2025 15:15:00 Thursday |
1524.65 1523.1 |
1526.25 | 1522.65 | 25 |
| 429 | 1.25 0.08 % |
29-05-2025 14:15:00 Thursday |
1512.6 1513.85 |
1513.85 | 1511.4 | 146 |
| 430 | -2.55 -0.17 % |
29-05-2025 13:15:00 Thursday |
1512.55 1510 |
1512.55 | 1510 | 220 |
| 431 | -1 -0.07 % |
29-05-2025 12:15:00 Thursday |
1522 1521 |
1522 | 1521 | 412 |
| 432 | -2.55 -0.17 % |
29-05-2025 11:15:00 Thursday |
1521.55 1519 |
1522.15 | 1519 | 214 |
| 433 | -4.4 -0.29 % |
29-05-2025 10:15:00 Thursday |
1526.15 1521.75 |
1526.85 | 1518 | 3832 |
| 434 | 2 0.13 % |
29-05-2025 09:15:00 Thursday |
1525 1527 |
1529.35 | 1520 | 2214 |
| 435 | 0.6 0.04 % |
28-05-2025 15:15:00 Wednesday |
1521.85 1522.45 |
1522.45 | 1521.1 | 28 |
| 436 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
1521.25 1521.25 |
1521.25 | 1521.25 | 9 |
| 437 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
1521.3 1521.3 |
1521.3 | 1521.3 | 17 |
| 438 | -0.25 -0.02 % |
28-05-2025 12:15:00 Wednesday |
1525.6 1525.35 |
1525.65 | 1525.35 | 5 |
| 439 | -0.55 -0.04 % |
28-05-2025 11:15:00 Wednesday |
1527.65 1527.1 |
1528 | 1526.4 | 261 |
| 440 | 4.65 0.31 % |
28-05-2025 10:15:00 Wednesday |
1523 1527.65 |
1528.1 | 1521 | 1558 |
| 441 | -4.25 -0.28 % |
28-05-2025 09:15:00 Wednesday |
1528.05 1523.8 |
1537.65 | 1522 | 2268 |
| 442 | -1.7 -0.11 % |
27-05-2025 15:15:00 Tuesday |
1532.7 1531 |
1535.7 | 1531 | 513 |
| 443 | -0.6 -0.04 % |
27-05-2025 14:15:00 Tuesday |
1533.5 1532.9 |
1534.2 | 1531.05 | 212 |
| 444 | 3.15 0.21 % |
27-05-2025 13:15:00 Tuesday |
1530.85 1534 |
1535.05 | 1530.5 | 1196 |
| 445 | -8.4 -0.55 % |
27-05-2025 12:15:00 Tuesday |
1538 1529.6 |
1538 | 1529.6 | 1574 |
| 446 | 2.5 0.16 % |
27-05-2025 11:15:00 Tuesday |
1535.75 1538.25 |
1542.5 | 1535.3 | 495 |
| 447 | -2.65 -0.17 % |
27-05-2025 10:15:00 Tuesday |
1539.65 1537 |
1541.2 | 1533.7 | 2299 |
| 448 | -14.05 -0.9 % |
27-05-2025 09:15:00 Tuesday |
1556.05 1542 |
1564.35 | 1541 | 3651 |
| 449 | 0.3 0.02 % |
26-05-2025 15:15:00 Monday |
1555.1 1555.4 |
1556.95 | 1552.65 | 1017 |
| 450 | -2.75 -0.18 % |
26-05-2025 14:15:00 Monday |
1558.85 1556.1 |
1558.85 | 1551.8 | 3316 |
| 451 | 3 0.19 % |
26-05-2025 13:15:00 Monday |
1556.4 1559.4 |
1560.75 | 1556.3 | 2359 |
| 452 | -11.1 -0.71 % |
26-05-2025 12:15:00 Monday |
1567.9 1556.8 |
1567.9 | 1556.8 | 1424 |
| 453 | -7 -0.44 % |
26-05-2025 11:15:00 Monday |
1574.8 1567.8 |
1575.1 | 1567.8 | 514 |
| 454 | -3.45 -0.22 % |
26-05-2025 10:15:00 Monday |
1576.05 1572.6 |
1576.05 | 1563.15 | 1201 |
| 455 | -9.45 -0.6 % |
26-05-2025 09:15:00 Monday |
1583.55 1574.1 |
1587.15 | 1571 | 2427 |
| 456 | -12.95 -0.82 % |
23-05-2025 15:15:00 Friday |
1583.75 1570.8 |
1583.75 | 1570.2 | 1989 |
| 457 | 0.65 0.04 % |
23-05-2025 14:15:00 Friday |
1583.25 1583.9 |
1585.45 | 1580.8 | 2093 |
| 458 | -0.8 -0.05 % |
23-05-2025 13:15:00 Friday |
1584 1583.2 |
1586 | 1580.65 | 1256 |
| 459 | -5.6 -0.35 % |
23-05-2025 12:15:00 Friday |
1589.6 1584 |
1592.8 | 1579.9 | 1445 |
| 460 | 10.8 0.68 % |
23-05-2025 11:15:00 Friday |
1579.95 1590.75 |
1590.75 | 1576.85 | 4283 |
| 461 | -2.6 -0.16 % |
23-05-2025 10:15:00 Friday |
1583.55 1580.95 |
1591 | 1573.6 | 4262 |
| 462 | 16.1 1.03 % |
23-05-2025 09:15:00 Friday |
1566.15 1582.25 |
1588 | 1566.15 | 7350 |
| 463 | 10.65 0.68 % |
22-05-2025 15:15:00 Thursday |
1562.15 1572.8 |
1577.85 | 1562.15 | 2250 |
| 464 | 5.25 0.34 % |
22-05-2025 14:15:00 Thursday |
1559.45 1564.7 |
1565 | 1556.2 | 1075 |
| 465 | -1.05 -0.07 % |
22-05-2025 13:15:00 Thursday |
1558.9 1557.85 |
1562 | 1554.1 | 1198 |
| 466 | 4.95 0.32 % |
22-05-2025 12:15:00 Thursday |
1550.8 1555.75 |
1555.75 | 1550.65 | 447 |
| 467 | -3.45 -0.22 % |
22-05-2025 11:15:00 Thursday |
1555.6 1552.15 |
1557.5 | 1550 | 1575 |
| 468 | 10.5 0.68 % |
22-05-2025 10:15:00 Thursday |
1545.1 1555.6 |
1565.95 | 1545.1 | 2012 |
| 469 | -3.35 -0.22 % |
22-05-2025 09:15:00 Thursday |
1550 1546.65 |
1551.15 | 1521.6 | 8935 |
| 470 | -3.2 -0.21 % |
21-05-2025 15:15:00 Wednesday |
1557.4 1554.2 |
1561.95 | 1551 | 3704 |
| 471 | 8.45 0.55 % |
21-05-2025 14:15:00 Wednesday |
1549.55 1558 |
1558.9 | 1545 | 6360 |
| 472 | 17.25 1.12 % |
21-05-2025 13:15:00 Wednesday |
1534.4 1551.65 |
1551.65 | 1534.4 | 5753 |
| 473 | 4.45 0.29 % |
21-05-2025 12:15:00 Wednesday |
1530.15 1534.6 |
1540 | 1527.7 | 4846 |
| 474 | -22.95 -1.48 % |
21-05-2025 11:15:00 Wednesday |
1553 1530.05 |
1558.35 | 1530 | 3014 |
| 475 | 4 0.26 % |
21-05-2025 10:15:00 Wednesday |
1549.1 1553.1 |
1555 | 1544.05 | 2108 |
| 476 | -33.5 -2.12 % |
21-05-2025 09:15:00 Wednesday |
1580 1546.5 |
1580.05 | 1502.6 | 50431 |
| 477 | 6.15 0.39 % |
20-05-2025 15:15:00 Tuesday |
1557.75 1563.9 |
1564.9 | 1554.1 | 1434 |
| 478 | 6.95 0.45 % |
20-05-2025 14:15:00 Tuesday |
1550 1556.95 |
1557.65 | 1541.75 | 4401 |
| 479 | -0.65 -0.04 % |
20-05-2025 13:15:00 Tuesday |
1552.1 1551.45 |
1560.25 | 1550.65 | 1859 |
| 480 | -3.1 -0.2 % |
20-05-2025 12:15:00 Tuesday |
1556.95 1553.85 |
1561.95 | 1551.35 | 1059 |
| 481 | -1.3 -0.08 % |
20-05-2025 11:15:00 Tuesday |
1559.65 1558.35 |
1559.65 | 1556.15 | 1032 |
| 482 | 6.95 0.45 % |
20-05-2025 10:15:00 Tuesday |
1551.2 1558.15 |
1560.35 | 1548.2 | 2412 |
| 483 | -15.65 -1 % |
20-05-2025 09:15:00 Tuesday |
1566.15 1550.5 |
1571.45 | 1542.8 | 5995 |
| 484 | -0.1 -0.01 % |
19-05-2025 15:15:00 Monday |
1557.2 1557.1 |
1558.1 | 1555.55 | 470 |
| 485 | 1.15 0.07 % |
19-05-2025 14:15:00 Monday |
1555.15 1556.3 |
1556.3 | 1555.15 | 26 |
| 486 | 7.75 0.5 % |
19-05-2025 13:15:00 Monday |
1545 1552.75 |
1555.95 | 1545 | 606 |
| 487 | 3.3 0.21 % |
19-05-2025 12:15:00 Monday |
1544.35 1547.65 |
1548.75 | 1539.3 | 1452 |
| 488 | 4.25 0.27 % |
19-05-2025 11:15:00 Monday |
1555.2 1559.45 |
1561.85 | 1555.2 | 234 |
| 489 | 1.3 0.08 % |
19-05-2025 10:15:00 Monday |
1559.6 1560.9 |
1560.9 | 1559.6 | 70 |
| 490 | 1.2 0.08 % |
19-05-2025 09:15:00 Monday |
1557.65 1558.85 |
1559.75 | 1534.35 | 5678 |
| 491 | -3.05 -0.2 % |
16-05-2025 15:15:00 Friday |
1540.45 1537.4 |
1542.2 | 1537.4 | 933 |
| 492 | -0.4 -0.03 % |
16-05-2025 14:15:00 Friday |
1540.2 1539.8 |
1543.15 | 1530.4 | 7404 |
| 493 | -8.9 -0.58 % |
16-05-2025 13:15:00 Friday |
1547.6 1538.7 |
1550.2 | 1532.3 | 4817 |
| 494 | -4.8 -0.31 % |
16-05-2025 12:15:00 Friday |
1549.25 1544.45 |
1550.5 | 1542.45 | 1609 |
| 495 | 7.05 0.46 % |
16-05-2025 11:15:00 Friday |
1541.55 1548.6 |
1554.55 | 1539.15 | 1711 |
| 496 | 3.8 0.25 % |
16-05-2025 10:15:00 Friday |
1540.55 1544.35 |
1548 | 1540.55 | 3098 |
| 497 | -18.95 -1.22 % |
16-05-2025 09:15:00 Friday |
1558.95 1540 |
1558.95 | 1540 | 3525 |
| 498 | 0.1 0.01 % |
15-05-2025 15:15:00 Thursday |
1537.2 1537.3 |
1541 | 1536.7 | 1187 |
| 499 | -4.5 -0.29 % |
15-05-2025 14:15:00 Thursday |
1541.5 1537 |
1542.75 | 1537 | 449 |
| 500 | -1.4 -0.09 % |
15-05-2025 13:15:00 Thursday |
1542.4 1541 |
1542.8 | 1536 | 1333 |
| 501 | -4.35 -0.28 % |
15-05-2025 12:15:00 Thursday |
1544.6 1540.25 |
1545 | 1538 | 522 |
| 502 | 6.25 0.41 % |
15-05-2025 11:15:00 Thursday |
1536.85 1543.1 |
1546 | 1531.75 | 1345 |
| 503 | 2.35 0.15 % |
15-05-2025 10:15:00 Thursday |
1534.5 1536.85 |
1538.65 | 1532.6 | 828 |
| 504 | 5.85 0.38 % |
15-05-2025 09:15:00 Thursday |
1527.05 1532.9 |
1542.55 | 1527.05 | 814 |
| 505 | -3.5 -0.23 % |
14-05-2025 15:15:00 Wednesday |
1535.5 1532 |
1536 | 1531.1 | 511 |
| 506 | 3.85 0.25 % |
14-05-2025 14:15:00 Wednesday |
1531.3 1535.15 |
1537 | 1526.8 | 901 |
| 507 | 6.2 0.41 % |
14-05-2025 13:15:00 Wednesday |
1526.2 1532.4 |
1536.25 | 1526.2 | 2665 |
| 508 | 0.4 0.03 % |
14-05-2025 12:15:00 Wednesday |
1527.05 1527.45 |
1529.6 | 1520.6 | 1842 |
| 509 | -10.35 -0.67 % |
14-05-2025 11:15:00 Wednesday |
1537.55 1527.2 |
1538.3 | 1524.9 | 3418 |
| 510 | -7.2 -0.47 % |
14-05-2025 10:15:00 Wednesday |
1546.3 1539.1 |
1549 | 1535 | 37174 |
| 511 | -7.45 -0.48 % |
14-05-2025 09:15:00 Wednesday |
1554.95 1547.5 |
1561.55 | 1540.9 | 1966 |
| 512 | -2.8 -0.18 % |
13-05-2025 15:15:00 Tuesday |
1554.8 1552 |
1555.55 | 1552 | 282 |
| 513 | -0.7 -0.05 % |
13-05-2025 14:15:00 Tuesday |
1555.5 1554.8 |
1562 | 1554.8 | 339 |
| 514 | -1.3 -0.08 % |
13-05-2025 13:15:00 Tuesday |
1555.7 1554.4 |
1556.4 | 1548.75 | 490 |
| 515 | -3 -0.19 % |
13-05-2025 12:15:00 Tuesday |
1561.8 1558.8 |
1561.8 | 1556.4 | 491 |
| 516 | -5.45 -0.35 % |
13-05-2025 11:15:00 Tuesday |
1568.85 1563.4 |
1568.85 | 1560.15 | 266 |
| 517 | -4.6 -0.29 % |
13-05-2025 10:15:00 Tuesday |
1571.2 1566.6 |
1573.95 | 1563.45 | 673 |
| 518 | 9.15 0.59 % |
13-05-2025 09:15:00 Tuesday |
1561.2 1570.35 |
1570.8 | 1554.7 | 1574 |
| 519 | 0.35 0.02 % |
12-05-2025 15:15:00 Monday |
1563.2 1563.55 |
1565.65 | 1562.35 | 1020 |
| 520 | -3.05 -0.19 % |
12-05-2025 14:15:00 Monday |
1566.15 1563.1 |
1567.55 | 1558.65 | 2261 |
| 521 | -2.7 -0.17 % |
12-05-2025 13:15:00 Monday |
1567.3 1564.6 |
1569.8 | 1559.4 | 1325 |
| 522 | 8.7 0.56 % |
12-05-2025 12:15:00 Monday |
1560 1568.7 |
1570 | 1559.25 | 2712 |
| 523 | 0.9 0.06 % |
12-05-2025 11:15:00 Monday |
1559.1 1560 |
1563.15 | 1556.8 | 1420 |
| 524 | 0.1 0.01 % |
12-05-2025 10:15:00 Monday |
1563.25 1563.35 |
1567.4 | 1556.85 | 1679 |
| 525 | 7.1 0.46 % |
12-05-2025 09:15:00 Monday |
1554.6 1561.7 |
1580.2 | 1551.05 | 6998 |
| 526 | -1.95 -0.13 % |
09-05-2025 15:15:00 Friday |
1530.35 1528.4 |
1536.6 | 1528.4 | 863 |
| 527 | -2.55 -0.17 % |
09-05-2025 14:15:00 Friday |
1531.5 1528.95 |
1537.1 | 1527 | 1622 |
| 528 | 9.25 0.61 % |
09-05-2025 13:15:00 Friday |
1522.95 1532.2 |
1543.7 | 1522.3 | 1830 |
| 529 | -3.1 -0.2 % |
09-05-2025 12:15:00 Friday |
1527.4 1524.3 |
1527.4 | 1518.3 | 1219 |
| 530 | 21.8 1.45 % |
09-05-2025 11:15:00 Friday |
1503.7 1525.5 |
1531.3 | 1499.75 | 2904 |
| 531 | -6.55 -0.43 % |
09-05-2025 10:15:00 Friday |
1511.45 1504.9 |
1516.9 | 1504.9 | 2509 |
| 532 | 2.8 0.19 % |
09-05-2025 09:15:00 Friday |
1510.05 1512.85 |
1536.85 | 1505 | 9088 |
| 533 | -4.35 -0.28 % |
08-05-2025 15:15:00 Thursday |
1541 1536.65 |
1541.15 | 1532 | 1705 |
| 534 | -3.7 -0.24 % |
08-05-2025 14:15:00 Thursday |
1546.7 1543 |
1548.9 | 1533.25 | 4479 |
| 535 | -16.25 -1.04 % |
08-05-2025 13:15:00 Thursday |
1562.9 1546.65 |
1562.9 | 1545.8 | 1782 |
| 536 | -1.55 -0.1 % |
08-05-2025 12:15:00 Thursday |
1565 1563.45 |
1570.5 | 1560 | 2605 |
| 537 | -14.9 -0.94 % |
08-05-2025 11:15:00 Thursday |
1580.05 1565.15 |
1583.6 | 1563.9 | 2295 |
| 538 | -2.6 -0.16 % |
08-05-2025 10:15:00 Thursday |
1578.7 1576.1 |
1580.7 | 1573.65 | 1005 |
| 539 | -17.1 -1.07 % |
08-05-2025 09:15:00 Thursday |
1594.2 1577.1 |
1594.2 | 1567.65 | 3110 |
| 540 | -10.15 -0.64 % |
07-05-2025 15:15:00 Wednesday |
1595 1584.85 |
1597.8 | 1582.1 | 1522 |
| 541 | 14.45 0.92 % |
07-05-2025 14:15:00 Wednesday |
1578.55 1593 |
1596.35 | 1576.15 | 13823 |
| 542 | 2.65 0.17 % |
07-05-2025 13:15:00 Wednesday |
1575 1577.65 |
1579.9 | 1573.25 | 358 |
| 543 | -7.75 -0.49 % |
07-05-2025 12:15:00 Wednesday |
1584.9 1577.15 |
1585.5 | 1574.5 | 1531 |
| 544 | 0.9 0.06 % |
07-05-2025 11:15:00 Wednesday |
1584.6 1585.5 |
1595.5 | 1577.7 | 6747 |
| 545 | 38 2.46 % |
07-05-2025 10:15:00 Wednesday |
1544.55 1582.55 |
1582.55 | 1538.6 | 3999 |
| 546 | -60.65 -3.77 % |
07-05-2025 09:15:00 Wednesday |
1607.05 1546.4 |
1620 | 1544.9 | 31421 |
| 547 | -3.55 -0.22 % |
06-05-2025 15:15:00 Tuesday |
1579.8 1576.25 |
1581.15 | 1573.6 | 1558 |
| 548 | 0.4 0.03 % |
06-05-2025 14:15:00 Tuesday |
1579.1 1579.5 |
1582.3 | 1570.65 | 1996 |
| 549 | -1.3 -0.08 % |
06-05-2025 13:15:00 Tuesday |
1580.4 1579.1 |
1588 | 1578.5 | 2813 |
| 550 | -2.05 -0.13 % |
06-05-2025 12:15:00 Tuesday |
1582.45 1580.4 |
1583.4 | 1572.55 | 840 |
| 551 | 1.8 0.11 % |
06-05-2025 11:15:00 Tuesday |
1579.1 1580.9 |
1580.9 | 1571.55 | 1725 |
| 552 | 4.9 0.31 % |
06-05-2025 10:15:00 Tuesday |
1573.85 1578.75 |
1583.45 | 1571.05 | 1863 |
| 553 | 16.4 1.05 % |
06-05-2025 09:15:00 Tuesday |
1557.1 1573.5 |
1583.75 | 1554 | 4466 |
| 554 | -2.2 -0.14 % |
05-05-2025 15:15:00 Monday |
1559.1 1556.9 |
1561.9 | 1556.9 | 534 |
| 555 | -2.9 -0.19 % |
05-05-2025 14:15:00 Monday |
1560.7 1557.8 |
1562.45 | 1554.95 | 1322 |
| 556 | 6.4 0.41 % |
05-05-2025 13:15:00 Monday |
1556 1562.4 |
1562.4 | 1554 | 748 |
| 557 | -4.6 -0.29 % |
05-05-2025 12:15:00 Monday |
1560.4 1555.8 |
1561.75 | 1554.15 | 2343 |
| 558 | 3.95 0.25 % |
05-05-2025 11:15:00 Monday |
1557.35 1561.3 |
1562.4 | 1557.35 | 1000 |
| 559 | -6.75 -0.43 % |
05-05-2025 10:15:00 Monday |
1563.9 1557.15 |
1565.8 | 1557.15 | 1887 |
| 560 | -0.1 -0.01 % |
05-05-2025 09:15:00 Monday |
1564.1 1564 |
1570.4 | 1556.75 | 2246 |
| 561 | -6.15 -0.39 % |
02-05-2025 15:15:00 Friday |
1557.05 1550.9 |
1557.05 | 1550.9 | 619 |
| 562 | -10.75 -0.69 % |
02-05-2025 14:15:00 Friday |
1566.9 1556.15 |
1566.9 | 1554.6 | 1398 |
| 563 | 6.05 0.39 % |
02-05-2025 13:15:00 Friday |
1559.85 1565.9 |
1568.35 | 1559.15 | 2138 |
| 564 | -7.1 -0.45 % |
02-05-2025 12:15:00 Friday |
1565.7 1558.6 |
1566 | 1552 | 1291 |
| 565 | -2.4 -0.15 % |
02-05-2025 11:15:00 Friday |
1568.3 1565.9 |
1574.95 | 1563.45 | 1435 |
| 566 | 10.05 0.64 % |
02-05-2025 10:15:00 Friday |
1558.4 1568.45 |
1570.95 | 1555.45 | 2189 |
| 567 | -2.75 -0.18 % |
02-05-2025 09:15:00 Friday |
1562.85 1560.1 |
1565.2 | 1552.65 | 3309 |
| 568 | -4.95 -0.32 % |
30-04-2025 15:15:00 Wednesday |
1565.4 1560.45 |
1565.65 | 1556.05 | 514 |
| 569 | 1.5 0.1 % |
30-04-2025 14:15:00 Wednesday |
1564.9 1566.4 |
1567.2 | 1559.6 | 2113 |
| 570 | -0.15 -0.01 % |
30-04-2025 13:15:00 Wednesday |
1565.15 1565 |
1568.85 | 1563.8 | 1240 |
| 571 | 9.9 0.64 % |
30-04-2025 12:15:00 Wednesday |
1555 1564.9 |
1568 | 1552.7 | 739 |
| 572 | 0.4 0.03 % |
30-04-2025 11:15:00 Wednesday |
1554.6 1555 |
1556.95 | 1553.3 | 109 |
| 573 | 1.5 0.1 % |
30-04-2025 10:15:00 Wednesday |
1555.05 1556.55 |
1561 | 1554.45 | 720 |
| 574 | 21.25 1.39 % |
30-04-2025 09:15:00 Wednesday |
1531.55 1552.8 |
1560.7 | 1531.55 | 761 |
| 575 | 1.35 0.09 % |
29-04-2025 15:15:00 Tuesday |
1545.2 1546.55 |
1548.5 | 1543.45 | 785 |
| 576 | 1.1 0.07 % |
29-04-2025 14:15:00 Tuesday |
1543.5 1544.6 |
1546.1 | 1541.7 | 1507 |
| 577 | -1 -0.06 % |
29-04-2025 13:15:00 Tuesday |
1544.8 1543.8 |
1546.35 | 1543.7 | 225 |
| 578 | 0.1 0.01 % |
29-04-2025 12:15:00 Tuesday |
1544.9 1545 |
1549.5 | 1544.9 | 244 |
| 579 | -4.75 -0.31 % |
29-04-2025 11:15:00 Tuesday |
1549.65 1544.9 |
1549.65 | 1538.9 | 1129 |
| 580 | -0.55 -0.04 % |
29-04-2025 10:15:00 Tuesday |
1545.05 1544.5 |
1545.05 | 1543.95 | 85 |
| 581 | -27.15 -1.72 % |
29-04-2025 09:15:00 Tuesday |
1574 1546.85 |
1574 | 1535.5 | 4504 |
| 582 | 0.55 0.04 % |
28-04-2025 15:15:00 Monday |
1555 1555.55 |
1556.35 | 1553.8 | 738 |
| 583 | -2.55 -0.16 % |
28-04-2025 14:15:00 Monday |
1552.75 1550.2 |
1552.75 | 1550.15 | 152 |
| 584 | 1.85 0.12 % |
28-04-2025 13:15:00 Monday |
1540.7 1542.55 |
1542.55 | 1540.7 | 4 |
| 585 | 0 0 % |
28-04-2025 12:15:00 Monday |
1535.8 1535.8 |
1535.8 | 1535.8 | 2 |
| 586 | 2.1 0.14 % |
28-04-2025 11:15:00 Monday |
1532.8 1534.9 |
1534.9 | 1532.8 | 59 |
| 587 | 2.95 0.19 % |
28-04-2025 10:15:00 Monday |
1538 1540.95 |
1540.95 | 1536.85 | 333 |
| 588 | 3.4 0.22 % |
28-04-2025 09:15:00 Monday |
1536.6 1540 |
1548.95 | 1533 | 3326 |
| 589 | -5.2 -0.34 % |
25-04-2025 15:15:00 Friday |
1550.2 1545 |
1550.2 | 1544.55 | 312 |
| 590 | -3.55 -0.23 % |
25-04-2025 14:15:00 Friday |
1550.25 1546.7 |
1550.25 | 1545.8 | 120 |
| 591 | -1.1 -0.07 % |
25-04-2025 13:15:00 Friday |
1551 1549.9 |
1553.1 | 1548.4 | 311 |
| 592 | 8.45 0.55 % |
25-04-2025 12:15:00 Friday |
1545.55 1554 |
1554 | 1542 | 207 |
| 593 | 9 0.59 % |
25-04-2025 11:15:00 Friday |
1535 1544 |
1544 | 1530.4 | 660 |
| 594 | -11.45 -0.74 % |
25-04-2025 10:15:00 Friday |
1550 1538.55 |
1550.45 | 1536.15 | 1416 |
| 595 | -10.05 -0.64 % |
25-04-2025 09:15:00 Friday |
1560.05 1550 |
1572.05 | 1544.7 | 2321 |
| 596 | 7.15 0.46 % |
24-04-2025 15:15:00 Thursday |
1559.15 1566.3 |
1566.3 | 1558.95 | 518 |
| 597 | -3.1 -0.2 % |
24-04-2025 14:15:00 Thursday |
1565.2 1562.1 |
1569.5 | 1557.5 | 2362 |
| 598 | -18.05 -1.14 % |
24-04-2025 13:15:00 Thursday |
1584.05 1566 |
1584.05 | 1566 | 6193 |
| 599 | -3.35 -0.21 % |
24-04-2025 12:15:00 Thursday |
1587.4 1584.05 |
1590.45 | 1583.3 | 1050 |
| 600 | -0.9 -0.06 % |
24-04-2025 11:15:00 Thursday |
1588.3 1587.4 |
1591.75 | 1585.05 | 961 |
| 601 | -10.75 -0.67 % |
24-04-2025 10:15:00 Thursday |
1600 1589.25 |
1603.5 | 1587.95 | 1932 |
| 602 | 49.95 3.22 % |
24-04-2025 09:15:00 Thursday |
1550.05 1600 |
1608 | 1550.05 | 6678 |
| 603 | 2.5 0.16 % |
23-04-2025 15:15:00 Wednesday |
1579.5 1582 |
1585 | 1574.1 | 1058 |
| 604 | 12.7 0.81 % |
23-04-2025 14:15:00 Wednesday |
1567.45 1580.15 |
1583.7 | 1565.55 | 1083 |
| 605 | 3.4 0.22 % |
23-04-2025 13:15:00 Wednesday |
1562.6 1566 |
1567.15 | 1559 | 442 |
| 606 | 5.95 0.38 % |
23-04-2025 12:15:00 Wednesday |
1554.7 1560.65 |
1565.6 | 1554.4 | 1311 |
| 607 | -2.2 -0.14 % |
23-04-2025 11:15:00 Wednesday |
1557.3 1555.1 |
1561.25 | 1547.7 | 423 |
| 608 | -8.9 -0.57 % |
23-04-2025 10:15:00 Wednesday |
1565.7 1556.8 |
1566.85 | 1546 | 1722 |
| 609 | 1.1 0.07 % |
23-04-2025 09:15:00 Wednesday |
1564.65 1565.75 |
1574.1 | 1551.05 | 5691 |
| 610 | 1.4 0.09 % |
22-04-2025 15:15:00 Tuesday |
1556.8 1558.2 |
1559.25 | 1555.8 | 458 |
| 611 | 4.7 0.3 % |
22-04-2025 14:15:00 Tuesday |
1549 1553.7 |
1555 | 1548.5 | 1351 |
| 612 | 6.5 0.42 % |
22-04-2025 13:15:00 Tuesday |
1542 1548.5 |
1550 | 1540.85 | 3078 |
| 613 | 6.15 0.4 % |
22-04-2025 12:15:00 Tuesday |
1540 1546.15 |
1550 | 1539.4 | 2195 |
| 614 | -1.35 -0.09 % |
22-04-2025 11:15:00 Tuesday |
1541.35 1540 |
1546 | 1528.25 | 2133 |
| 615 | 5.85 0.38 % |
22-04-2025 10:15:00 Tuesday |
1536.5 1542.35 |
1546.9 | 1535 | 3905 |
| 616 | 15.65 1.03 % |
22-04-2025 09:15:00 Tuesday |
1519.35 1535 |
1536.7 | 1515.35 | 2432 |
| 617 | 0.35 0.02 % |
21-04-2025 15:15:00 Monday |
1519.1 1519.45 |
1519.45 | 1519.1 | 18 |
| 618 | 1 0.07 % |
21-04-2025 14:15:00 Monday |
1520 1521 |
1521 | 1520 | 111 |
| 619 | -0.85 -0.06 % |
21-04-2025 13:15:00 Monday |
1516 1515.15 |
1518.15 | 1514.7 | 465 |
| 620 | -0.35 -0.02 % |
21-04-2025 12:15:00 Monday |
1515.35 1515 |
1518.65 | 1514.45 | 456 |
| 621 | 2.15 0.14 % |
21-04-2025 11:15:00 Monday |
1513.15 1515.3 |
1516.2 | 1510.9 | 1663 |
| 622 | -6.95 -0.46 % |
21-04-2025 10:15:00 Monday |
1516.7 1509.75 |
1518.05 | 1508.15 | 1244 |
| 623 | -4.4 -0.29 % |
21-04-2025 09:15:00 Monday |
1519.4 1515 |
1531.2 | 1506 | 1447 |
| 624 | 3.4 0.22 % |
17-04-2025 15:15:00 Thursday |
1516 1519.4 |
1519.4 | 1515.5 | 898 |
| 625 | -0.55 -0.04 % |
17-04-2025 14:15:00 Thursday |
1516.55 1516 |
1519.6 | 1512.4 | 635 |
| 626 | -4.05 -0.27 % |
17-04-2025 13:15:00 Thursday |
1521.65 1517.6 |
1521.65 | 1516.9 | 200 |
| 627 | 5.2 0.34 % |
17-04-2025 12:15:00 Thursday |
1514.1 1519.3 |
1522.7 | 1512.6 | 1861 |
| 628 | -3.65 -0.24 % |
17-04-2025 11:15:00 Thursday |
1516.2 1512.55 |
1520.25 | 1511.7 | 1166 |
| 629 | -8.55 -0.56 % |
17-04-2025 10:15:00 Thursday |
1525.9 1517.35 |
1526.85 | 1517.35 | 1993 |
| 630 | 20.8 1.38 % |
17-04-2025 09:15:00 Thursday |
1504.6 1525.4 |
1525.9 | 1503.55 | 1865 |
| 631 | -5 -0.33 % |
16-04-2025 15:15:00 Wednesday |
1505 1500 |
1506 | 1500 | 1040 |
| 632 | 10.55 0.71 % |
16-04-2025 14:15:00 Wednesday |
1493.95 1504.5 |
1505 | 1493.35 | 1839 |
| 633 | 5.3 0.36 % |
16-04-2025 13:15:00 Wednesday |
1488.8 1494.1 |
1496.4 | 1484.4 | 1610 |
| 634 | -4.3 -0.29 % |
16-04-2025 12:15:00 Wednesday |
1493.75 1489.45 |
1498.2 | 1488 | 733 |
| 635 | -10.6 -0.7 % |
16-04-2025 11:15:00 Wednesday |
1506 1495.4 |
1506 | 1490.05 | 2065 |
| 636 | 4.5 0.3 % |
16-04-2025 10:15:00 Wednesday |
1501.5 1506 |
1508 | 1498.15 | 1500 |
| 637 | -1.8 -0.12 % |
16-04-2025 09:15:00 Wednesday |
1504.15 1502.35 |
1512.9 | 1494 | 3929 |
| 638 | 1 0.07 % |
15-04-2025 15:15:00 Tuesday |
1502.2 1503.2 |
1504.95 | 1498.55 | 600 |
| 639 | 8.85 0.59 % |
15-04-2025 14:15:00 Tuesday |
1493.05 1501.9 |
1502.6 | 1493.05 | 1470 |
| 640 | 1.2 0.08 % |
15-04-2025 13:15:00 Tuesday |
1492.45 1493.65 |
1495.75 | 1485.35 | 503 |
| 641 | -4.55 -0.3 % |
15-04-2025 12:15:00 Tuesday |
1495.95 1491.4 |
1495.95 | 1486.85 | 526 |
| 642 | 10.3 0.69 % |
15-04-2025 11:15:00 Tuesday |
1484.7 1495 |
1495 | 1484.7 | 581 |
| 643 | 1.65 0.11 % |
15-04-2025 10:15:00 Tuesday |
1486.8 1488.45 |
1490.5 | 1484 | 1982 |
| 644 | -33.05 -2.18 % |
15-04-2025 09:15:00 Tuesday |
1519.05 1486 |
1544 | 1482 | 6479 |
| 645 | -2.7 -0.18 % |
11-04-2025 15:15:00 Friday |
1476.7 1474 |
1476.95 | 1472.95 | 543 |
| 646 | 6.35 0.43 % |
11-04-2025 14:15:00 Friday |
1470.85 1477.2 |
1480 | 1470.85 | 941 |
| 647 | -1.05 -0.07 % |
11-04-2025 13:15:00 Friday |
1471.3 1470.25 |
1473.85 | 1468.4 | 1345 |
| 648 | -5.1 -0.35 % |
11-04-2025 12:15:00 Friday |
1477 1471.9 |
1477 | 1469.3 | 636 |
| 649 | 14 0.96 % |
11-04-2025 11:15:00 Friday |
1462 1476 |
1478.1 | 1461.15 | 996 |
| 650 | 4.4 0.3 % |
11-04-2025 10:15:00 Friday |
1457.6 1462 |
1463.5 | 1454.6 | 470 |
| 651 | -31.75 -2.13 % |
11-04-2025 09:15:00 Friday |
1488.75 1457 |
1489.95 | 1455.65 | 2140 |
| 652 | 0.2 0.01 % |
09-04-2025 15:15:00 Wednesday |
1452 1452.2 |
1455.35 | 1449.6 | 2332 |
| 653 | -1 -0.07 % |
09-04-2025 14:15:00 Wednesday |
1453 1452 |
1454.9 | 1447.05 | 6673 |
| 654 | 0.85 0.06 % |
09-04-2025 13:15:00 Wednesday |
1451.3 1452.15 |
1455 | 1448.85 | 2203 |
| 655 | 12.85 0.89 % |
09-04-2025 12:15:00 Wednesday |
1439.85 1452.7 |
1453.2 | 1436.8 | 2756 |
| 656 | 0.1 0.01 % |
09-04-2025 11:15:00 Wednesday |
1440 1440.1 |
1448.5 | 1436.1 | 2371 |
| 657 | 10.55 0.74 % |
09-04-2025 10:15:00 Wednesday |
1429 1439.55 |
1441.4 | 1425.1 | 1544 |
| 658 | 1.95 0.14 % |
09-04-2025 09:15:00 Wednesday |
1426.3 1428.25 |
1444.95 | 1425.85 | 2970 |
| 659 | 7 0.49 % |
08-04-2025 15:15:00 Tuesday |
1422 1429 |
1429 | 1422 | 1999 |
| 660 | -10.2 -0.71 % |
08-04-2025 14:15:00 Tuesday |
1433.9 1423.7 |
1434.2 | 1422.75 | 153 |
| 661 | -5.45 -0.38 % |
08-04-2025 13:15:00 Tuesday |
1436.6 1431.15 |
1438 | 1428.15 | 393 |
| 662 | 1.6 0.11 % |
08-04-2025 12:15:00 Tuesday |
1433.3 1434.9 |
1435.45 | 1431.15 | 214 |
| 663 | 2.75 0.19 % |
08-04-2025 11:15:00 Tuesday |
1431.35 1434.1 |
1437.2 | 1429.7 | 712 |
| 664 | 8.2 0.58 % |
08-04-2025 10:15:00 Tuesday |
1422.15 1430.35 |
1433.45 | 1420 | 875 |
| 665 | -3.1 -0.22 % |
08-04-2025 09:15:00 Tuesday |
1424.95 1421.85 |
1425.55 | 1410.05 | 3252 |
| 666 | 10.95 0.78 % |
07-04-2025 15:15:00 Monday |
1399.05 1410 |
1410 | 1397 | 845 |
| 667 | -2.5 -0.18 % |
07-04-2025 14:15:00 Monday |
1403 1400.5 |
1408.9 | 1397.5 | 947 |
| 668 | 8.7 0.62 % |
07-04-2025 13:15:00 Monday |
1392.45 1401.15 |
1408.55 | 1389.9 | 2154 |
| 669 | -0.1 -0.01 % |
07-04-2025 12:15:00 Monday |
1392.55 1392.45 |
1401.95 | 1388.7 | 2570 |
| 670 | -3.5 -0.25 % |
07-04-2025 11:15:00 Monday |
1398.25 1394.75 |
1404.6 | 1392.9 | 1652 |
| 671 | 14.2 1.03 % |
07-04-2025 10:15:00 Monday |
1384 1398.2 |
1402.45 | 1381.2 | 3838 |
| 672 | 62.1 4.7 % |
07-04-2025 09:15:00 Monday |
1320.05 1382.15 |
1412 | 1320.05 | 10979 |
| 673 | 3.95 0.28 % |
04-04-2025 15:15:00 Friday |
1426.05 1430 |
1433.45 | 1425.25 | 676 |
| 674 | -1.05 -0.07 % |
04-04-2025 14:15:00 Friday |
1429 1427.95 |
1433.7 | 1422.95 | 1119 |
| 675 | -5.85 -0.41 % |
04-04-2025 13:15:00 Friday |
1433.4 1427.55 |
1437.5 | 1424.4 | 1700 |
| 676 | 6.45 0.45 % |
04-04-2025 12:15:00 Friday |
1426.45 1432.9 |
1433.75 | 1426 | 926 |
| 677 | -6.95 -0.48 % |
04-04-2025 11:15:00 Friday |
1433.85 1426.9 |
1433.95 | 1423.95 | 1032 |
| 678 | 12.75 0.9 % |
04-04-2025 10:15:00 Friday |
1421.05 1433.8 |
1436.85 | 1419.3 | 2192 |
| 679 | -22.95 -1.59 % |
04-04-2025 09:15:00 Friday |
1444.15 1421.2 |
1444.15 | 1418.05 | 4864 |
| 680 | -1.35 -0.09 % |
03-04-2025 15:15:00 Thursday |
1432.85 1431.5 |
1432.85 | 1428.9 | 1525 |
| 681 | 3.1 0.22 % |
03-04-2025 14:15:00 Thursday |
1425.6 1428.7 |
1434.4 | 1425.35 | 576 |
| 682 | 1.5 0.11 % |
03-04-2025 13:15:00 Thursday |
1425.55 1427.05 |
1431.4 | 1425.55 | 342 |
| 683 | 3.1 0.22 % |
03-04-2025 12:15:00 Thursday |
1420.5 1423.6 |
1425.2 | 1419.95 | 1631 |
| 684 | 1.5 0.11 % |
03-04-2025 11:15:00 Thursday |
1419.1 1420.6 |
1422.65 | 1415.6 | 1461 |
| 685 | -5.5 -0.39 % |
03-04-2025 10:15:00 Thursday |
1423.55 1418.05 |
1423.9 | 1416.3 | 1380 |
| 686 | -10.8 -0.75 % |
03-04-2025 09:15:00 Thursday |
1432.05 1421.25 |
1432.2 | 1414.15 | 1110 |
| 687 | -2.6 -0.18 % |
02-04-2025 15:15:00 Wednesday |
1434.6 1432 |
1435.55 | 1432 | 1050 |
| 688 | -2.45 -0.17 % |
02-04-2025 14:15:00 Wednesday |
1436.25 1433.8 |
1440 | 1431.75 | 2025 |
| 689 | 9.85 0.69 % |
02-04-2025 13:15:00 Wednesday |
1424.3 1434.15 |
1435.95 | 1422.2 | 1038 |
| 690 | 2.55 0.18 % |
02-04-2025 12:15:00 Wednesday |
1420.9 1423.45 |
1426.8 | 1420.85 | 269 |
| 691 | -1.5 -0.11 % |
02-04-2025 11:15:00 Wednesday |
1425.35 1423.85 |
1427.25 | 1420.4 | 448 |
| 692 | 1.25 0.09 % |
02-04-2025 10:15:00 Wednesday |
1423.65 1424.9 |
1430.9 | 1422.05 | 1646 |
| 693 | 13.3 0.94 % |
02-04-2025 09:15:00 Wednesday |
1410.15 1423.45 |
1423.45 | 1398.4 | 3523 |
| 694 | 0 0 % |
01-04-2025 15:15:00 Tuesday |
1405 1405 |
1407.25 | 1402.05 | 2027 |
| 695 | 4.4 0.31 % |
01-04-2025 14:15:00 Tuesday |
1402.45 1406.85 |
1407 | 1400.05 | 2111 |
| 696 | 3.1 0.22 % |
01-04-2025 13:15:00 Tuesday |
1398.05 1401.15 |
1403.85 | 1395 | 744 |
| 697 | -4.55 -0.32 % |
01-04-2025 12:15:00 Tuesday |
1400 1395.45 |
1405.2 | 1395.45 | 2977 |
| 698 | 3.7 0.27 % |
01-04-2025 11:15:00 Tuesday |
1391.15 1394.85 |
1398 | 1390.7 | 1722 |
| 699 | -4 -0.29 % |
01-04-2025 10:15:00 Tuesday |
1396.9 1392.9 |
1399.65 | 1387 | 1619 |
| 700 | -7.55 -0.54 % |
01-04-2025 09:15:00 Tuesday |
1405.55 1398 |
1413.3 | 1398 | 7341 |
| 701 | 8 0.57 % |
28-03-2025 15:15:00 Friday |
1397.55 1405.55 |
1405.55 | 1397.55 | 575 |
| 702 | -1 -0.07 % |
28-03-2025 14:15:00 Friday |
1402.4 1401.4 |
1411.45 | 1399.05 | 2672 |
| 703 | 0.6 0.04 % |
28-03-2025 13:15:00 Friday |
1400.55 1401.15 |
1402.55 | 1397.25 | 511 |
| 704 | 1.2 0.09 % |
28-03-2025 12:15:00 Friday |
1400.45 1401.65 |
1405.2 | 1397.4 | 720 |
| 705 | 3.7 0.26 % |
28-03-2025 11:15:00 Friday |
1398.65 1402.35 |
1406.5 | 1392 | 552 |
| 706 | 7.75 0.56 % |
28-03-2025 10:15:00 Friday |
1392.6 1400.35 |
1407.9 | 1391.95 | 2478 |
| 707 | -34.65 -2.43 % |
28-03-2025 09:15:00 Friday |
1428.4 1393.75 |
1428.4 | 1393.75 | 3453 |
| 708 | 6.25 0.44 % |
27-03-2025 15:15:00 Thursday |
1406 1412.25 |
1417.95 | 1403.8 | 1703 |
| 709 | 8 0.57 % |
27-03-2025 14:15:00 Thursday |
1395.2 1403.2 |
1407.6 | 1395.2 | 2231 |
| 710 | 5 0.36 % |
27-03-2025 13:15:00 Thursday |
1390.9 1395.9 |
1398 | 1389 | 1733 |
| 711 | 2.85 0.21 % |
27-03-2025 12:15:00 Thursday |
1387.35 1390.2 |
1396.15 | 1387.35 | 1664 |
| 712 | -1.3 -0.09 % |
27-03-2025 11:15:00 Thursday |
1385.35 1384.05 |
1386.65 | 1383 | 742 |
| 713 | -3.8 -0.27 % |
27-03-2025 10:15:00 Thursday |
1390.5 1386.7 |
1395.85 | 1384.45 | 4289 |
| 714 | 24.85 1.82 % |
27-03-2025 09:15:00 Thursday |
1365 1389.85 |
1389.85 | 1365 | 4109 |
| 715 | -1.65 -0.12 % |
26-03-2025 15:15:00 Wednesday |
1362.45 1360.8 |
1363.7 | 1357.15 | 2484 |
| 716 | -4.35 -0.32 % |
26-03-2025 14:15:00 Wednesday |
1368.2 1363.85 |
1368.2 | 1358.1 | 1169 |
| 717 | 4.3 0.32 % |
26-03-2025 13:15:00 Wednesday |
1363.95 1368.25 |
1368.95 | 1363.4 | 666 |
| 718 | 2.55 0.19 % |
26-03-2025 12:15:00 Wednesday |
1363.45 1366 |
1368 | 1361.85 | 471 |
| 719 | -2.95 -0.22 % |
26-03-2025 11:15:00 Wednesday |
1364 1361.05 |
1365.65 | 1360.2 | 1333 |
| 720 | 1.55 0.11 % |
26-03-2025 10:15:00 Wednesday |
1362.05 1363.6 |
1370 | 1355.25 | 1355 |
| 721 | -2.75 -0.2 % |
26-03-2025 09:15:00 Wednesday |
1365.6 1362.85 |
1375.6 | 1358.15 | 4153 |
| 722 | -3.1 -0.23 % |
25-03-2025 15:15:00 Tuesday |
1366.5 1363.4 |
1369.15 | 1360.3 | 1440 |
| 723 | -4.8 -0.35 % |
25-03-2025 14:15:00 Tuesday |
1371.3 1366.5 |
1371.3 | 1364.05 | 425 |
| 724 | -3.85 -0.28 % |
25-03-2025 13:15:00 Tuesday |
1372 1368.15 |
1377 | 1367.65 | 2358 |
| 725 | 1.7 0.12 % |
25-03-2025 12:15:00 Tuesday |
1368.8 1370.5 |
1375 | 1361.6 | 444 |
| 726 | -7.95 -0.58 % |
25-03-2025 11:15:00 Tuesday |
1375.95 1368 |
1378.05 | 1365.8 | 238 |
| 727 | -8.35 -0.6 % |
25-03-2025 10:15:00 Tuesday |
1385.2 1376.85 |
1393.7 | 1375 | 1964 |
| 728 | -6.45 -0.46 % |
25-03-2025 09:15:00 Tuesday |
1393.05 1386.6 |
1405.6 | 1384.6 | 4723 |
| 729 | 5.95 0.43 % |
24-03-2025 15:15:00 Monday |
1389.95 1395.9 |
1395.9 | 1389.95 | 1803 |
| 730 | -1.1 -0.08 % |
24-03-2025 14:15:00 Monday |
1392 1390.9 |
1393.5 | 1386.6 | 1814 |
| 731 | 5.35 0.39 % |
24-03-2025 13:15:00 Monday |
1387.65 1393 |
1393.8 | 1386.05 | 1012 |
| 732 | -3.2 -0.23 % |
24-03-2025 12:15:00 Monday |
1391 1387.8 |
1392.5 | 1385.3 | 1265 |
| 733 | -0.25 -0.02 % |
24-03-2025 11:15:00 Monday |
1391.95 1391.7 |
1393.5 | 1389.3 | 2738 |
| 734 | -5.1 -0.37 % |
24-03-2025 10:15:00 Monday |
1396.8 1391.7 |
1401.65 | 1389.2 | 3713 |
| 735 | 5.85 0.42 % |
24-03-2025 09:15:00 Monday |
1391.8 1397.65 |
1404 | 1390 | 6756 |
| 736 | -1.85 -0.13 % |
21-03-2025 15:15:00 Friday |
1392.55 1390.7 |
1393.55 | 1390 | 776 |
| 737 | 0.35 0.03 % |
21-03-2025 14:15:00 Friday |
1392.95 1393.3 |
1396.8 | 1388.9 | 614 |
| 738 | -0.15 -0.01 % |
21-03-2025 13:15:00 Friday |
1390.65 1390.5 |
1392.9 | 1388 | 1410 |
| 739 | -3.2 -0.23 % |
21-03-2025 12:15:00 Friday |
1396.15 1392.95 |
1398 | 1392 | 1037 |
| 740 | 2.1 0.15 % |
21-03-2025 11:15:00 Friday |
1394.4 1396.5 |
1403.95 | 1394 | 365 |
| 741 | -4.25 -0.3 % |
21-03-2025 10:15:00 Friday |
1397.1 1392.85 |
1401 | 1390 | 3187 |
| 742 | -14.2 -1.01 % |
21-03-2025 09:15:00 Friday |
1410.2 1396 |
1418.85 | 1388.25 | 8496 |
| 743 | 0.45 0.03 % |
20-03-2025 15:15:00 Thursday |
1377.25 1377.7 |
1378.5 | 1368 | 2332 |
| 744 | -9.65 -0.7 % |
20-03-2025 14:15:00 Thursday |
1387.45 1377.8 |
1387.45 | 1377.05 | 2662 |
| 745 | 11 0.8 % |
20-03-2025 13:15:00 Thursday |
1377.1 1388.1 |
1388.1 | 1376.8 | 3276 |
| 746 | 2.05 0.15 % |
20-03-2025 12:15:00 Thursday |
1375.85 1377.9 |
1378.9 | 1372.15 | 2079 |
| 747 | 5.75 0.42 % |
20-03-2025 11:15:00 Thursday |
1370.1 1375.85 |
1377 | 1365.65 | 3260 |
| 748 | 12.75 0.94 % |
20-03-2025 10:15:00 Thursday |
1355.9 1368.65 |
1369 | 1355.9 | 3372 |
| 749 | -3.85 -0.28 % |
20-03-2025 09:15:00 Thursday |
1360 1356.15 |
1363.2 | 1350.5 | 3527 |
| 750 | 2.8 0.21 % |
19-03-2025 15:15:00 Wednesday |
1347.25 1350.05 |
1350.05 | 1346.6 | 1045 |
| 751 | 2.2 0.16 % |
19-03-2025 14:15:00 Wednesday |
1345.05 1347.25 |
1350.85 | 1344.45 | 1696 |
| 752 | 6.25 0.47 % |
19-03-2025 13:15:00 Wednesday |
1338.45 1344.7 |
1346.15 | 1338.45 | 1947 |
| 753 | 1.25 0.09 % |
19-03-2025 12:15:00 Wednesday |
1336.15 1337.4 |
1342.15 | 1333.1 | 2532 |
| 754 | 5.85 0.44 % |
19-03-2025 11:15:00 Wednesday |
1330.15 1336 |
1336.95 | 1323.75 | 2345 |
| 755 | -8.15 -0.61 % |
19-03-2025 10:15:00 Wednesday |
1338 1329.85 |
1344.8 | 1329.85 | 4134 |
| 756 | -36 -2.62 % |
19-03-2025 09:15:00 Wednesday |
1374.5 1338.5 |
1376 | 1336 | 4956 |
| 757 | -1 -0.07 % |
18-03-2025 15:15:00 Tuesday |
1369.85 1368.85 |
1370 | 1365.55 | 458 |
| 758 | 2.1 0.15 % |
18-03-2025 14:15:00 Tuesday |
1367.45 1369.55 |
1369.6 | 1365 | 402 |
| 759 | 5.1 0.37 % |
18-03-2025 13:15:00 Tuesday |
1362.35 1367.45 |
1370 | 1362.35 | 237 |
| 760 | -4.65 -0.34 % |
18-03-2025 12:15:00 Tuesday |
1367 1362.35 |
1370.65 | 1360 | 199 |
| 761 | 0.95 0.07 % |
18-03-2025 11:15:00 Tuesday |
1365.55 1366.5 |
1369.9 | 1362.55 | 584 |
| 762 | 8.7 0.64 % |
18-03-2025 10:15:00 Tuesday |
1357.95 1366.65 |
1367.1 | 1355 | 371 |
| 763 | 5.65 0.42 % |
18-03-2025 09:15:00 Tuesday |
1352.7 1358.35 |
1369.55 | 1352.7 | 661 |
| 764 | -2.65 -0.2 % |
17-03-2025 15:15:00 Monday |
1355.3 1352.65 |
1355.3 | 1349.8 | 568 |
| 765 | -3.55 -0.26 % |
17-03-2025 14:15:00 Monday |
1356.75 1353.2 |
1358.45 | 1353.1 | 556 |
| 766 | 8.4 0.62 % |
17-03-2025 13:15:00 Monday |
1349 1357.4 |
1362 | 1347.3 | 2792 |
| 767 | -3.45 -0.26 % |
17-03-2025 12:15:00 Monday |
1350.65 1347.2 |
1351.35 | 1346.35 | 305 |
| 768 | 6 0.44 % |
17-03-2025 11:15:00 Monday |
1348.8 1354.8 |
1355.35 | 1348.8 | 261 |
| 769 | 2.6 0.19 % |
17-03-2025 10:15:00 Monday |
1346.05 1348.65 |
1351.95 | 1340 | 696 |
| 770 | -21.4 -1.56 % |
17-03-2025 09:15:00 Monday |
1367.45 1346.05 |
1367.45 | 1343.35 | 7116 |
| 771 | -0.3 -0.02 % |
13-03-2025 15:15:00 Thursday |
1352.3 1352 |
1356.35 | 1350.1 | 759 |
| 772 | -7.55 -0.56 % |
13-03-2025 14:15:00 Thursday |
1359.25 1351.7 |
1359.25 | 1351 | 604 |
| 773 | 1.15 0.08 % |
13-03-2025 13:15:00 Thursday |
1359 1360.15 |
1360.5 | 1354.95 | 2034 |
| 774 | -2.95 -0.22 % |
13-03-2025 12:15:00 Thursday |
1362 1359.05 |
1362.1 | 1356.5 | 1974 |
| 775 | 5 0.37 % |
13-03-2025 11:15:00 Thursday |
1357.45 1362.45 |
1362.45 | 1350 | 4052 |
| 776 | 17.7 1.32 % |
13-03-2025 10:15:00 Thursday |
1342 1359.7 |
1359.75 | 1342 | 1088 |
| 777 | -10.5 -0.78 % |
13-03-2025 09:15:00 Thursday |
1350.2 1339.7 |
1350.2 | 1331.95 | 1044 |
| 778 | 1.3 0.1 % |
12-03-2025 15:15:00 Wednesday |
1336.95 1338.25 |
1338.25 | 1332.6 | 1018 |
| 779 | 8.35 0.63 % |
12-03-2025 14:15:00 Wednesday |
1327.85 1336.2 |
1339.6 | 1327.85 | 1585 |
| 780 | -0.1 -0.01 % |
12-03-2025 13:15:00 Wednesday |
1327.8 1327.7 |
1329.5 | 1324.2 | 162 |
| 781 | -0.65 -0.05 % |
12-03-2025 12:15:00 Wednesday |
1327.3 1326.65 |
1333.15 | 1320.9 | 1219 |
| 782 | -3.7 -0.28 % |
12-03-2025 11:15:00 Wednesday |
1328.7 1325 |
1334.5 | 1320.7 | 1996 |
| 783 | 3.55 0.27 % |
12-03-2025 10:15:00 Wednesday |
1322.35 1325.9 |
1326.2 | 1320.7 | 303 |
| 784 | 2.4 0.18 % |
12-03-2025 09:15:00 Wednesday |
1317.15 1319.55 |
1325.7 | 1312.5 | 1429 |
| 785 | 0.9 0.07 % |
11-03-2025 15:15:00 Tuesday |
1320.1 1321 |
1321 | 1318.1 | 781 |
| 786 | -4.6 -0.35 % |
11-03-2025 14:15:00 Tuesday |
1323.3 1318.7 |
1325.05 | 1318 | 573 |
| 787 | -1.8 -0.14 % |
11-03-2025 13:15:00 Tuesday |
1325.1 1323.3 |
1325.2 | 1320 | 3143 |
| 788 | 7.35 0.56 % |
11-03-2025 12:15:00 Tuesday |
1316.55 1323.9 |
1325.65 | 1316.55 | 3437 |
| 789 | 4.35 0.33 % |
11-03-2025 11:15:00 Tuesday |
1310.8 1315.15 |
1316.6 | 1308 | 792 |
| 790 | 1 0.08 % |
11-03-2025 10:15:00 Tuesday |
1311.25 1312.25 |
1317.95 | 1308.8 | 3088 |
| 791 | 4.1 0.31 % |
11-03-2025 09:15:00 Tuesday |
1307.1 1311.2 |
1314.3 | 1301 | 7580 |
| 792 | 20.4 1.55 % |
10-03-2025 15:15:00 Monday |
1314.6 1335 |
1335 | 1308.3 | 537 |
| 793 | -11.1 -0.84 % |
10-03-2025 14:15:00 Monday |
1325.7 1314.6 |
1325.7 | 1311.7 | 1655 |
| 794 | -8 -0.6 % |
10-03-2025 13:15:00 Monday |
1337.25 1329.25 |
1337.25 | 1320.95 | 569 |
| 795 | -0.1 -0.01 % |
10-03-2025 12:15:00 Monday |
1335.85 1335.75 |
1339 | 1331.45 | 367 |
| 796 | -5.4 -0.4 % |
10-03-2025 11:15:00 Monday |
1340.6 1335.2 |
1340.6 | 1333.95 | 633 |
| 797 | -4.85 -0.36 % |
10-03-2025 10:15:00 Monday |
1345 1340.15 |
1345 | 1337.05 | 1012 |
| 798 | 14.2 1.07 % |
10-03-2025 09:15:00 Monday |
1330.8 1345 |
1345 | 1320 | 2286 |
| 799 | 3.55 0.27 % |
07-03-2025 15:15:00 Friday |
1327.4 1330.95 |
1331 | 1325.6 | 765 |
| 800 | 2.05 0.15 % |
07-03-2025 14:15:00 Friday |
1328.1 1330.15 |
1333.2 | 1325.8 | 1281 |
| 801 | -0.15 -0.01 % |
07-03-2025 13:15:00 Friday |
1327.15 1327 |
1328.85 | 1325.9 | 693 |
| 802 | 5.2 0.39 % |
07-03-2025 12:15:00 Friday |
1323.2 1328.4 |
1330 | 1322.75 | 1259 |
| 803 | -8.45 -0.63 % |
07-03-2025 11:15:00 Friday |
1331.75 1323.3 |
1335.4 | 1323.3 | 975 |
| 804 | 2.55 0.19 % |
07-03-2025 10:15:00 Friday |
1330.75 1333.3 |
1338.65 | 1327.8 | 2163 |
| 805 | 2.55 0.19 % |
07-03-2025 09:15:00 Friday |
1330.6 1333.15 |
1340.85 | 1328.65 | 2231 |
| 806 | 1.1 0.08 % |
06-03-2025 15:15:00 Thursday |
1331 1332.1 |
1336.05 | 1330.95 | 358 |
| 807 | -0.75 -0.06 % |
06-03-2025 14:15:00 Thursday |
1330.3 1329.55 |
1332.4 | 1329.55 | 278 |
| 808 | 0.1 0.01 % |
06-03-2025 13:15:00 Thursday |
1331.7 1331.8 |
1336 | 1329.05 | 1188 |
| 809 | 3.95 0.3 % |
06-03-2025 12:15:00 Thursday |
1325.95 1329.9 |
1329.9 | 1322.65 | 355 |
| 810 | -0.2 -0.02 % |
06-03-2025 11:15:00 Thursday |
1324.1 1323.9 |
1326 | 1321 | 344 |
| 811 | -0.65 -0.05 % |
06-03-2025 10:15:00 Thursday |
1325.9 1325.25 |
1325.9 | 1321 | 396 |
| 812 | -11.4 -0.85 % |
06-03-2025 09:15:00 Thursday |
1336.6 1325.2 |
1336.6 | 1320.9 | 1186 |
| 813 | -4.85 -0.37 % |
05-03-2025 15:15:00 Wednesday |
1320.95 1316.1 |
1322.4 | 1316.1 | 1747 |
| 814 | -5.05 -0.38 % |
05-03-2025 14:15:00 Wednesday |
1325 1319.95 |
1326.2 | 1317.95 | 8756 |
| 815 | 3.9 0.3 % |
05-03-2025 13:15:00 Wednesday |
1321.1 1325 |
1325 | 1318.95 | 14335 |
| 816 | 3.95 0.3 % |
05-03-2025 12:15:00 Wednesday |
1316.9 1320.85 |
1324.7 | 1316.65 | 11849 |
| 817 | 7.25 0.55 % |
05-03-2025 11:15:00 Wednesday |
1309.85 1317.1 |
1317.2 | 1308 | 7501 |
| 818 | 2.95 0.23 % |
05-03-2025 10:15:00 Wednesday |
1308 1310.95 |
1319.8 | 1306.45 | 860 |
| 819 | 6.95 0.53 % |
05-03-2025 09:15:00 Wednesday |
1299.85 1306.8 |
1322 | 1285.15 | 4310 |
| 820 | 3.25 0.25 % |
04-03-2025 15:15:00 Tuesday |
1285.75 1289 |
1289.7 | 1285.6 | 483 |
| 821 | -7.2 -0.56 % |
04-03-2025 14:15:00 Tuesday |
1292.65 1285.45 |
1293.65 | 1285.45 | 958 |
| 822 | 10.65 0.83 % |
04-03-2025 13:15:00 Tuesday |
1282 1292.65 |
1292.65 | 1280.45 | 1529 |
| 823 | 9.2 0.72 % |
04-03-2025 12:15:00 Tuesday |
1273.3 1282.5 |
1285.65 | 1270.5 | 4012 |
| 824 | -10.1 -0.79 % |
04-03-2025 11:15:00 Tuesday |
1285.15 1275.05 |
1286.7 | 1273.45 | 2208 |
| 825 | -2.9 -0.22 % |
04-03-2025 10:15:00 Tuesday |
1289.9 1287 |
1292.05 | 1282.75 | 2160 |
| 826 | -18.15 -1.39 % |
04-03-2025 09:15:00 Tuesday |
1307.15 1289 |
1307.15 | 1284.45 | 3856 |
| 827 | 2.8 0.21 % |
03-03-2025 15:15:00 Monday |
1307.2 1310 |
1311.15 | 1305 | 662 |
| 828 | -4.05 -0.31 % |
03-03-2025 14:15:00 Monday |
1311.4 1307.35 |
1314.9 | 1304.3 | 5464 |
| 829 | 4.15 0.32 % |
03-03-2025 13:15:00 Monday |
1308.75 1312.9 |
1316.5 | 1305.1 | 1021 |
| 830 | 3.45 0.26 % |
03-03-2025 12:15:00 Monday |
1303.15 1306.6 |
1307.9 | 1295.65 | 1130 |
| 831 | 0.9 0.07 % |
03-03-2025 11:15:00 Monday |
1301.4 1302.3 |
1307.55 | 1296.25 | 3590 |
| 832 | 21.95 1.72 % |
03-03-2025 10:15:00 Monday |
1277 1298.95 |
1303.4 | 1276.25 | 4717 |
| 833 | 4.7 0.37 % |
03-03-2025 09:15:00 Monday |
1270.6 1275.3 |
1288.1 | 1270.6 | 3329 |
| 834 | -3.6 -0.28 % |
28-02-2025 15:15:00 Friday |
1287.45 1283.85 |
1287.45 | 1278.1 | 493 |
| 835 | 0.3 0.02 % |
28-02-2025 14:15:00 Friday |
1284 1284.3 |
1287.05 | 1281.2 | 2292 |
| 836 | -10.05 -0.78 % |
28-02-2025 13:15:00 Friday |
1294.65 1284.6 |
1296.15 | 1280 | 943 |
| 837 | -5.6 -0.43 % |
28-02-2025 12:15:00 Friday |
1300 1294.4 |
1302.55 | 1292.85 | 269 |
| 838 | -6.5 -0.5 % |
28-02-2025 11:15:00 Friday |
1305.15 1298.65 |
1308.8 | 1296.9 | 1092 |
| 839 | -5.75 -0.44 % |
28-02-2025 10:15:00 Friday |
1313.6 1307.85 |
1315.25 | 1307 | 379 |
| 840 | -26.95 -2.01 % |
28-02-2025 09:15:00 Friday |
1338.95 1312 |
1338.95 | 1307.15 | 1347 |
| 841 | 2.65 0.2 % |
27-02-2025 15:15:00 Thursday |
1333.7 1336.35 |
1339.05 | 1333.7 | 788 |
| 842 | 2.45 0.18 % |
27-02-2025 14:15:00 Thursday |
1330 1332.45 |
1339.25 | 1322.3 | 1809 |
| 843 | -7 -0.52 % |
27-02-2025 13:15:00 Thursday |
1337.7 1330.7 |
1338.5 | 1330.7 | 598 |
| 844 | -7.55 -0.56 % |
27-02-2025 12:15:00 Thursday |
1344.55 1337 |
1344.55 | 1337 | 476 |
| 845 | -6.7 -0.5 % |
27-02-2025 11:15:00 Thursday |
1350.75 1344.05 |
1360.4 | 1343.15 | 1169 |
| 846 | 2.1 0.16 % |
27-02-2025 10:15:00 Thursday |
1349.4 1351.5 |
1351.5 | 1339 | 882 |
| 847 | 3.1 0.23 % |
27-02-2025 09:15:00 Thursday |
1345.9 1349 |
1356.65 | 1336.35 | 1621 |
| 848 | -1.35 -0.1 % |
25-02-2025 15:15:00 Tuesday |
1347.25 1345.9 |
1347.25 | 1343.8 | 775 |
| 849 | 3.3 0.25 % |
25-02-2025 14:15:00 Tuesday |
1343.95 1347.25 |
1348.2 | 1343.5 | 456 |
| 850 | 0.4 0.03 % |
25-02-2025 13:15:00 Tuesday |
1344.7 1345.1 |
1346.6 | 1342.8 | 177 |
| 851 | 0.75 0.06 % |
25-02-2025 12:15:00 Tuesday |
1346.9 1347.65 |
1347.65 | 1340.75 | 366 |
| 852 | 4.3 0.32 % |
25-02-2025 11:15:00 Tuesday |
1342.5 1346.8 |
1346.8 | 1340.65 | 600 |
| 853 | -1.95 -0.15 % |
25-02-2025 10:15:00 Tuesday |
1343.05 1341.1 |
1343.35 | 1338.75 | 778 |
| 854 | -3.6 -0.27 % |
25-02-2025 09:15:00 Tuesday |
1348 1344.4 |
1353.25 | 1335.3 | 3736 |
| 855 | -7.2 -0.54 % |
24-02-2025 15:15:00 Monday |
1343.4 1336.2 |
1344.95 | 1336.2 | 1441 |
| 856 | 5.75 0.43 % |
24-02-2025 14:15:00 Monday |
1338.3 1344.05 |
1344.6 | 1336.95 | 4110 |
| 857 | 6 0.45 % |
24-02-2025 13:15:00 Monday |
1334.8 1340.8 |
1342.5 | 1334.8 | 2279 |
| 858 | -3 -0.22 % |
24-02-2025 12:15:00 Monday |
1336.7 1333.7 |
1338.25 | 1333.6 | 976 |
| 859 | 7.55 0.57 % |
24-02-2025 11:15:00 Monday |
1329 1336.55 |
1341 | 1329 | 13779 |
| 860 | 14.1 1.07 % |
24-02-2025 10:15:00 Monday |
1314.45 1328.55 |
1328.55 | 1314.45 | 2439 |
| 861 | 11.35 0.87 % |
24-02-2025 09:15:00 Monday |
1305.5 1316.85 |
1330 | 1300 | 5451 |
| 862 | -1.2 -0.09 % |
21-02-2025 15:15:00 Friday |
1306.7 1305.5 |
1309.05 | 1305.4 | 792 |
| 863 | -4.2 -0.32 % |
21-02-2025 14:15:00 Friday |
1310.95 1306.75 |
1313.7 | 1305.1 | 1108 |
| 864 | -2.5 -0.19 % |
21-02-2025 13:15:00 Friday |
1313.2 1310.7 |
1314.25 | 1306.55 | 1170 |
| 865 | -2.25 -0.17 % |
21-02-2025 12:15:00 Friday |
1313.45 1311.2 |
1314.1 | 1308.05 | 1026 |
| 866 | 3.45 0.26 % |
21-02-2025 11:15:00 Friday |
1308.55 1312 |
1315.15 | 1307.35 | 881 |
| 867 | -2.2 -0.17 % |
21-02-2025 10:15:00 Friday |
1310.95 1308.75 |
1316 | 1306.55 | 1684 |
| 868 | -36.15 -2.68 % |
21-02-2025 09:15:00 Friday |
1349.05 1312.9 |
1349.05 | 1309.6 | 2177 |
| 869 | 2.1 0.16 % |
20-02-2025 15:15:00 Thursday |
1344.2 1346.3 |
1346.3 | 1344.2 | 278 |
| 870 | 3.5 0.26 % |
20-02-2025 14:15:00 Thursday |
1341.85 1345.35 |
1349.05 | 1338.9 | 260 |
| 871 | 4.75 0.36 % |
20-02-2025 13:15:00 Thursday |
1336.05 1340.8 |
1340.8 | 1331.6 | 474 |
| 872 | -1.85 -0.14 % |
20-02-2025 12:15:00 Thursday |
1338.75 1336.9 |
1340 | 1335 | 2561 |
| 873 | -1.5 -0.11 % |
20-02-2025 11:15:00 Thursday |
1341.1 1339.6 |
1341.1 | 1337.2 | 284 |
| 874 | 4.4 0.33 % |
20-02-2025 10:15:00 Thursday |
1336.5 1340.9 |
1345.95 | 1335 | 445 |
| 875 | 1.5 0.11 % |
20-02-2025 09:15:00 Thursday |
1333.95 1335.45 |
1336.75 | 1321.95 | 491 |
| 876 | 5.6 0.42 % |
19-02-2025 15:15:00 Wednesday |
1325.4 1331 |
1332.3 | 1325.4 | 734 |
| 877 | -3 -0.23 % |
19-02-2025 14:15:00 Wednesday |
1328.5 1325.5 |
1328.5 | 1324 | 1040 |
| 878 | -0.4 -0.03 % |
19-02-2025 13:15:00 Wednesday |
1328.9 1328.5 |
1330.9 | 1328.5 | 223 |
| 879 | -0.15 -0.01 % |
19-02-2025 12:15:00 Wednesday |
1326.5 1326.35 |
1329.2 | 1324.05 | 327 |
| 880 | -0.75 -0.06 % |
19-02-2025 11:15:00 Wednesday |
1329.05 1328.3 |
1330.5 | 1325.9 | 1948 |
| 881 | -2.2 -0.17 % |
19-02-2025 10:15:00 Wednesday |
1330.2 1328 |
1336.75 | 1322 | 2847 |
| 882 | 1.7 0.13 % |
19-02-2025 09:15:00 Wednesday |
1325.6 1327.3 |
1333.35 | 1319 | 7502 |
| 883 | -8.95 -0.67 % |
18-02-2025 15:15:00 Tuesday |
1335.1 1326.15 |
1335.55 | 1326.15 | 708 |
| 884 | 4.6 0.35 % |
18-02-2025 14:15:00 Tuesday |
1331.15 1335.75 |
1338.3 | 1326 | 1877 |
| 885 | -2.55 -0.19 % |
18-02-2025 13:15:00 Tuesday |
1334.55 1332 |
1336.6 | 1332 | 613 |
| 886 | -3.8 -0.28 % |
18-02-2025 12:15:00 Tuesday |
1337 1333.2 |
1338.35 | 1330.05 | 1570 |
| 887 | 1.65 0.12 % |
18-02-2025 11:15:00 Tuesday |
1334.7 1336.35 |
1343 | 1334.7 | 2445 |
| 888 | -4.95 -0.37 % |
18-02-2025 10:15:00 Tuesday |
1341 1336.05 |
1343.4 | 1330.95 | 1753 |
| 889 | 3.1 0.23 % |
18-02-2025 09:15:00 Tuesday |
1340 1343.1 |
1356.5 | 1339 | 1881 |
| 890 | 2.45 0.18 % |
17-02-2025 15:15:00 Monday |
1350 1352.45 |
1353.4 | 1348.2 | 520 |
| 891 | 4.35 0.32 % |
17-02-2025 14:15:00 Monday |
1346.35 1350.7 |
1352.2 | 1345.55 | 1114 |
| 892 | 1.1 0.08 % |
17-02-2025 13:15:00 Monday |
1344.45 1345.55 |
1346.7 | 1343.3 | 385 |
| 893 | -1.25 -0.09 % |
17-02-2025 12:15:00 Monday |
1346.05 1344.8 |
1347.2 | 1343.15 | 424 |
| 894 | -0.55 -0.04 % |
17-02-2025 11:15:00 Monday |
1345.7 1345.15 |
1350.8 | 1343.85 | 1252 |
| 895 | -0.55 -0.04 % |
17-02-2025 10:15:00 Monday |
1344.55 1344 |
1351.35 | 1340 | 2136 |
| 896 | 4.7 0.35 % |
17-02-2025 09:15:00 Monday |
1341 1345.7 |
1355.95 | 1337.45 | 7228 |
| 897 | 0.6 0.04 % |
14-02-2025 15:15:00 Friday |
1364.45 1365.05 |
1366.45 | 1362.45 | 397 |
| 898 | 6.35 0.47 % |
14-02-2025 14:15:00 Friday |
1360.15 1366.5 |
1370.95 | 1359.65 | 2529 |
| 899 | -9.05 -0.66 % |
14-02-2025 13:15:00 Friday |
1369.15 1360.1 |
1371.6 | 1360.1 | 435 |
| 900 | -5.1 -0.37 % |
14-02-2025 12:15:00 Friday |
1374 1368.9 |
1374 | 1366.4 | 672 |
| 901 | -3.9 -0.28 % |
14-02-2025 11:15:00 Friday |
1379.45 1375.55 |
1380.45 | 1375 | 722 |
| 902 | -14.8 -1.06 % |
14-02-2025 10:15:00 Friday |
1396.25 1381.45 |
1398.4 | 1378.55 | 833 |
| 903 | 7.2 0.52 % |
14-02-2025 09:15:00 Friday |
1391.05 1398.25 |
1399 | 1384.25 | 353 |
| 904 | -2.95 -0.21 % |
13-02-2025 15:15:00 Thursday |
1394 1391.05 |
1394.05 | 1386.9 | 214 |
| 905 | 2.2 0.16 % |
13-02-2025 14:15:00 Thursday |
1392.35 1394.55 |
1398.35 | 1391 | 970 |
| 906 | -2.35 -0.17 % |
13-02-2025 13:15:00 Thursday |
1397 1394.65 |
1397 | 1390.15 | 69 |
| 907 | -7.15 -0.51 % |
13-02-2025 12:15:00 Thursday |
1404.25 1397.1 |
1405.55 | 1395 | 774 |
| 908 | 0.45 0.03 % |
13-02-2025 11:15:00 Thursday |
1406.8 1407.25 |
1409.5 | 1403.55 | 663 |
| 909 | 6.25 0.45 % |
13-02-2025 10:15:00 Thursday |
1402.25 1408.5 |
1409.05 | 1402.25 | 460 |
| 910 | 8 0.57 % |
13-02-2025 09:15:00 Thursday |
1396.05 1404.05 |
1409 | 1396.05 | 986 |
| 911 | -2.6 -0.19 % |
12-02-2025 15:15:00 Wednesday |
1399.4 1396.8 |
1399.4 | 1394.5 | 329 |
| 912 | 2.45 0.18 % |
12-02-2025 14:15:00 Wednesday |
1396.15 1398.6 |
1401.65 | 1395 | 654 |
| 913 | -13.35 -0.95 % |
12-02-2025 13:15:00 Wednesday |
1409.5 1396.15 |
1410.6 | 1393 | 706 |
| 914 | 9.65 0.69 % |
12-02-2025 12:15:00 Wednesday |
1400.75 1410.4 |
1412.15 | 1398.15 | 736 |
| 915 | -1.95 -0.14 % |
12-02-2025 11:15:00 Wednesday |
1401.45 1399.5 |
1404.2 | 1394.55 | 1714 |
| 916 | 28.45 2.07 % |
12-02-2025 10:15:00 Wednesday |
1373 1401.45 |
1401.45 | 1369.05 | 2572 |
| 917 | -21.85 -1.57 % |
12-02-2025 09:15:00 Wednesday |
1395.1 1373.25 |
1395.1 | 1366.35 | 3648 |
| 918 | 2 0.14 % |
11-02-2025 15:15:00 Tuesday |
1390.5 1392.5 |
1392.5 | 1387.6 | 260 |
| 919 | 0.65 0.05 % |
11-02-2025 14:15:00 Tuesday |
1390 1390.65 |
1392.6 | 1384 | 375 |
| 920 | -0.35 -0.03 % |
11-02-2025 13:15:00 Tuesday |
1394.35 1394 |
1398.2 | 1389.3 | 278 |
| 921 | -10.5 -0.75 % |
11-02-2025 12:15:00 Tuesday |
1402.8 1392.3 |
1402.8 | 1390 | 347 |
| 922 | 5.55 0.4 % |
11-02-2025 11:15:00 Tuesday |
1398.3 1403.85 |
1404.1 | 1395.5 | 197 |
| 923 | 2.15 0.15 % |
11-02-2025 10:15:00 Tuesday |
1394.65 1396.8 |
1405.2 | 1390.1 | 667 |
| 924 | -20.5 -1.45 % |
11-02-2025 09:15:00 Tuesday |
1414.2 1393.7 |
1421.4 | 1392.1 | 1063 |
| 925 | 1.7 0.12 % |
10-02-2025 15:15:00 Monday |
1417.95 1419.65 |
1420.7 | 1415 | 1076 |
| 926 | -0.65 -0.05 % |
10-02-2025 14:15:00 Monday |
1419.4 1418.75 |
1423.65 | 1412.55 | 1423 |
| 927 | 1.25 0.09 % |
10-02-2025 13:15:00 Monday |
1417.75 1419 |
1423.8 | 1410.3 | 1436 |
| 928 | -3.95 -0.28 % |
10-02-2025 12:15:00 Monday |
1421.25 1417.3 |
1423.7 | 1415 | 735 |
| 929 | -12.95 -0.9 % |
10-02-2025 11:15:00 Monday |
1436.2 1423.25 |
1437.75 | 1422.05 | 2748 |
| 930 | 2.15 0.15 % |
10-02-2025 10:15:00 Monday |
1434.6 1436.75 |
1445.65 | 1430.55 | 4422 |
| 931 | 3 0.21 % |
10-02-2025 09:15:00 Monday |
1431.75 1434.75 |
1437.8 | 1418.45 | 4323 |
| 932 | -4.25 -0.3 % |
07-02-2025 15:15:00 Friday |
1428 1423.75 |
1428.8 | 1423.75 | 619 |
| 933 | 13 0.92 % |
07-02-2025 14:15:00 Friday |
1416.05 1429.05 |
1430 | 1416.05 | 558 |
| 934 | -4.85 -0.34 % |
07-02-2025 13:15:00 Friday |
1420.6 1415.75 |
1424.25 | 1415.75 | 2102 |
| 935 | 6.95 0.49 % |
07-02-2025 12:15:00 Friday |
1413.05 1420 |
1422.4 | 1411.2 | 1609 |
| 936 | -5.15 -0.36 % |
07-02-2025 11:15:00 Friday |
1417.8 1412.65 |
1422.3 | 1412.1 | 808 |
| 937 | 7.65 0.54 % |
07-02-2025 10:15:00 Friday |
1410.3 1417.95 |
1417.95 | 1401.35 | 687 |
| 938 | -11.8 -0.83 % |
07-02-2025 09:15:00 Friday |
1420.05 1408.25 |
1425.45 | 1402.1 | 1850 |
| 939 | 4.25 0.3 % |
06-02-2025 15:15:00 Thursday |
1412.95 1417.2 |
1417.45 | 1411.5 | 1100 |
| 940 | -1.6 -0.11 % |
06-02-2025 14:15:00 Thursday |
1415 1413.4 |
1420.8 | 1411.95 | 867 |
| 941 | -8.95 -0.63 % |
06-02-2025 13:15:00 Thursday |
1423 1414.05 |
1425.3 | 1414.05 | 349 |
| 942 | -7.2 -0.5 % |
06-02-2025 12:15:00 Thursday |
1430.45 1423.25 |
1430.45 | 1422.85 | 405 |
| 943 | -14.8 -1.02 % |
06-02-2025 11:15:00 Thursday |
1445.6 1430.8 |
1445.6 | 1430 | 1247 |
| 944 | -2.85 -0.2 % |
06-02-2025 10:15:00 Thursday |
1449.35 1446.5 |
1452.4 | 1443 | 940 |
| 945 | -9.35 -0.64 % |
06-02-2025 09:15:00 Thursday |
1458.1 1448.75 |
1458.6 | 1445 | 1717 |
| 946 | 12.25 0.85 % |
05-02-2025 15:15:00 Wednesday |
1442.75 1455 |
1455 | 1440.65 | 1603 |
| 947 | -7.3 -0.5 % |
05-02-2025 14:15:00 Wednesday |
1450 1442.7 |
1450.5 | 1439.4 | 688 |
| 948 | 0.7 0.05 % |
05-02-2025 13:15:00 Wednesday |
1449.3 1450 |
1450.75 | 1446.55 | 577 |
| 949 | -2.15 -0.15 % |
05-02-2025 12:15:00 Wednesday |
1450.55 1448.4 |
1453 | 1448.4 | 312 |
| 950 | 4.35 0.3 % |
05-02-2025 11:15:00 Wednesday |
1447.95 1452.3 |
1465.95 | 1447.95 | 2932 |
| 951 | -15 -1.03 % |
05-02-2025 10:15:00 Wednesday |
1461 1446 |
1465.25 | 1444 | 798 |
| 952 | -19.75 -1.33 % |
05-02-2025 09:15:00 Wednesday |
1479.95 1460.2 |
1480 | 1452 | 1906 |
| 953 | -4.15 -0.28 % |
04-02-2025 15:15:00 Tuesday |
1481.25 1477.1 |
1482.45 | 1477.1 | 324 |
| 954 | 0.2 0.01 % |
04-02-2025 14:15:00 Tuesday |
1482.5 1482.7 |
1486.7 | 1477.9 | 370 |
| 955 | -1.85 -0.12 % |
04-02-2025 13:15:00 Tuesday |
1485.5 1483.65 |
1485.55 | 1477.85 | 588 |
| 956 | -6.1 -0.41 % |
04-02-2025 12:15:00 Tuesday |
1490.7 1484.6 |
1493.4 | 1465.85 | 1339 |
| 957 | 4 0.27 % |
04-02-2025 11:15:00 Tuesday |
1489.05 1493.05 |
1496.85 | 1488.8 | 299 |
| 958 | -2.8 -0.19 % |
04-02-2025 10:15:00 Tuesday |
1490 1487.2 |
1490.8 | 1482.05 | 503 |
| 959 | -6.5 -0.43 % |
04-02-2025 09:15:00 Tuesday |
1499.15 1492.65 |
1503.65 | 1477.2 | 2055 |
| 960 | 0.25 0.02 % |
03-02-2025 15:15:00 Monday |
1473.1 1473.35 |
1474.9 | 1471.05 | 364 |
| 961 | -2.65 -0.18 % |
03-02-2025 14:15:00 Monday |
1478.3 1475.65 |
1478.3 | 1466.9 | 519 |
| 962 | -1.9 -0.13 % |
03-02-2025 13:15:00 Monday |
1479.1 1477.2 |
1482.5 | 1474.7 | 437 |
| 963 | -7.4 -0.5 % |
03-02-2025 12:15:00 Monday |
1487.2 1479.8 |
1487.2 | 1471.55 | 1385 |
| 964 | 0.2 0.01 % |
03-02-2025 11:15:00 Monday |
1487.1 1487.3 |
1490.75 | 1481.3 | 1816 |
| 965 | -0.1 -0.01 % |
03-02-2025 10:15:00 Monday |
1486.75 1486.65 |
1498.5 | 1480.05 | 1091 |
| 966 | 7.5 0.51 % |
03-02-2025 09:15:00 Monday |
1482.25 1489.75 |
1498.05 | 1462.55 | 2618 |
| 967 | 0.25 0.02 % |
01-02-2025 15:15:00 Saturday |
1499.15 1499.4 |
1500.65 | 1491.05 | 1065 |
| 968 | 7.5 0.5 % |
01-02-2025 14:15:00 Saturday |
1492.25 1499.75 |
1506.05 | 1492.25 | 1938 |
| 969 | 4.45 0.3 % |
01-02-2025 13:15:00 Saturday |
1485.65 1490.1 |
1493.85 | 1477.1 | 3236 |
| 970 | 78.6 5.57 % |
01-02-2025 12:15:00 Saturday |
1411.35 1489.95 |
1491.65 | 1409.05 | 5624 |
| 971 | 9.95 0.71 % |
01-02-2025 11:15:00 Saturday |
1399 1408.95 |
1413.15 | 1390.5 | 1290 |
| 972 | -16.95 -1.2 % |
01-02-2025 10:15:00 Saturday |
1411.95 1395 |
1411.95 | 1385.65 | 5128 |
| 973 | -35.5 -2.45 % |
01-02-2025 09:15:00 Saturday |
1447.45 1411.95 |
1447.45 | 1406 | 3866 |
| 974 | -1.9 -0.13 % |
31-01-2025 15:15:00 Friday |
1421.5 1419.6 |
1425.2 | 1419.6 | 1835 |
| 975 | 3.7 0.26 % |
31-01-2025 14:15:00 Friday |
1421.2 1424.9 |
1427.5 | 1418.15 | 572 |
| 976 | -0.25 -0.02 % |
31-01-2025 13:15:00 Friday |
1423 1422.75 |
1426 | 1419.3 | 506 |
| 977 | -2.45 -0.17 % |
31-01-2025 12:15:00 Friday |
1427.1 1424.65 |
1427.1 | 1423.8 | 282 |
| 978 | 0.9 0.06 % |
31-01-2025 11:15:00 Friday |
1429.1 1430 |
1430.95 | 1421 | 2582 |
| 979 | -2 -0.14 % |
31-01-2025 10:15:00 Friday |
1429.75 1427.75 |
1434.85 | 1426.35 | 507 |
| 980 | 6.05 0.42 % |
31-01-2025 09:15:00 Friday |
1424 1430.05 |
1436.35 | 1421.75 | 1207 |
| 981 | 5 0.35 % |
30-01-2025 15:15:00 Thursday |
1427 1432 |
1432 | 1425.65 | 396 |
| 982 | 13.8 0.98 % |
30-01-2025 14:15:00 Thursday |
1415 1428.8 |
1432.05 | 1414 | 1482 |
| 983 | -13.45 -0.94 % |
30-01-2025 13:15:00 Thursday |
1426.65 1413.2 |
1428.45 | 1411.55 | 522 |
| 984 | 6.1 0.43 % |
30-01-2025 12:15:00 Thursday |
1422.25 1428.35 |
1428.65 | 1421.5 | 167 |
| 985 | -5.6 -0.39 % |
30-01-2025 11:15:00 Thursday |
1428.6 1423 |
1429 | 1420 | 967 |
| 986 | 2.35 0.16 % |
30-01-2025 10:15:00 Thursday |
1426.3 1428.65 |
1428.8 | 1415.25 | 909 |
| 987 | -1.8 -0.13 % |
30-01-2025 09:15:00 Thursday |
1427 1425.2 |
1429.9 | 1417.9 | 1466 |
| 988 | 1.3 0.09 % |
29-01-2025 15:15:00 Wednesday |
1428.7 1430 |
1432.5 | 1426.55 | 369 |
| 989 | 4.05 0.28 % |
29-01-2025 14:15:00 Wednesday |
1424.65 1428.7 |
1429.1 | 1424.65 | 446 |
| 990 | 16.75 1.19 % |
29-01-2025 13:15:00 Wednesday |
1409.05 1425.8 |
1425.95 | 1409.05 | 352 |
| 991 | 6.8 0.49 % |
29-01-2025 12:15:00 Wednesday |
1400.3 1407.1 |
1407.6 | 1399.55 | 3464 |
| 992 | 0.3 0.02 % |
29-01-2025 11:15:00 Wednesday |
1400.3 1400.6 |
1402.1 | 1396 | 556 |
| 993 | 5.8 0.42 % |
29-01-2025 10:15:00 Wednesday |
1393.2 1399 |
1401.95 | 1387 | 1436 |
| 994 | -3.75 -0.27 % |
29-01-2025 09:15:00 Wednesday |
1397.3 1393.55 |
1406.8 | 1385 | 1048 |
| 995 | -1.6 -0.11 % |
28-01-2025 15:15:00 Tuesday |
1401.6 1400 |
1401.6 | 1395.7 | 979 |
| 996 | -1.75 -0.12 % |
28-01-2025 14:15:00 Tuesday |
1401.15 1399.4 |
1403.3 | 1391.5 | 1151 |
| 997 | 10.05 0.72 % |
28-01-2025 13:15:00 Tuesday |
1391.35 1401.4 |
1403.25 | 1390 | 619 |
| 998 | 4.75 0.34 % |
28-01-2025 12:15:00 Tuesday |
1385.75 1390.5 |
1391.55 | 1375.9 | 658 |
| 999 | 12.7 0.92 % |
28-01-2025 11:15:00 Tuesday |
1373.05 1385.75 |
1391.25 | 1372.85 | 1907 |
| 1000 | 4.35 0.32 % |
28-01-2025 10:15:00 Tuesday |
1369.05 1373.4 |
1375.5 | 1363 | 2741 |
| 1001 | -51.35 -3.61 % |
28-01-2025 09:15:00 Tuesday |
1421.85 1370.5 |
1421.85 | 1365.9 | 4469 |
| 1002 | 14.6 1.05 % |
27-01-2025 15:15:00 Monday |
1390.4 1405 |
1405 | 1388.8 | 960 |
| 1003 | -22.65 -1.6 % |
27-01-2025 14:15:00 Monday |
1412.25 1389.6 |
1415.5 | 1387.35 | 1707 |
| 1004 | -6.7 -0.47 % |
27-01-2025 13:15:00 Monday |
1418.15 1411.45 |
1418.25 | 1399.65 | 1737 |
| 1005 | -4.55 -0.32 % |
27-01-2025 12:15:00 Monday |
1421.55 1417 |
1421.55 | 1415.15 | 821 |
| 1006 | -1.3 -0.09 % |
27-01-2025 11:15:00 Monday |
1421.5 1420.2 |
1431 | 1415.05 | 1120 |
| 1007 | -15 -1.05 % |
27-01-2025 10:15:00 Monday |
1435.25 1420.25 |
1435.25 | 1418 | 2937 |
| 1008 | 54.75 3.95 % |
27-01-2025 09:15:00 Monday |
1386.55 1441.3 |
1459.3 | 1386.55 | 2035 |
| 1009 | 3.45 0.24 % |
24-01-2025 15:15:00 Friday |
1467.9 1471.35 |
1471.35 | 1467 | 1093 |
| 1010 | -6.55 -0.44 % |
24-01-2025 14:15:00 Friday |
1475 1468.45 |
1481.4 | 1467.65 | 364 |
| 1011 | -9.7 -0.65 % |
24-01-2025 13:15:00 Friday |
1483.7 1474 |
1483.7 | 1474 | 553 |
| 1012 | -6.7 -0.45 % |
24-01-2025 12:15:00 Friday |
1492.8 1486.1 |
1493.6 | 1482.45 | 947 |
| 1013 | 7.9 0.53 % |
24-01-2025 11:15:00 Friday |
1485.3 1493.2 |
1496.15 | 1482.8 | 1962 |
| 1014 | -12.25 -0.82 % |
24-01-2025 10:15:00 Friday |
1494.8 1482.55 |
1494.8 | 1478.75 | 2895 |
| 1015 | -43.45 -2.82 % |
24-01-2025 09:15:00 Friday |
1539.75 1496.3 |
1543.75 | 1462.5 | 18228 |
| 1016 | 1.55 0.1 % |
23-01-2025 15:15:00 Thursday |
1499.3 1500.85 |
1502.4 | 1497 | 974 |
| 1017 | -1.9 -0.13 % |
23-01-2025 14:15:00 Thursday |
1501.25 1499.35 |
1508.05 | 1495.9 | 2949 |
| 1018 | 6.75 0.45 % |
23-01-2025 13:15:00 Thursday |
1495.35 1502.1 |
1503.1 | 1488.05 | 2453 |
| 1019 | -3.05 -0.2 % |
23-01-2025 12:15:00 Thursday |
1497.45 1494.4 |
1507.45 | 1488.65 | 1972 |
| 1020 | 7.25 0.49 % |
23-01-2025 11:15:00 Thursday |
1490.2 1497.45 |
1498.2 | 1488.7 | 753 |
| 1021 | 1.55 0.1 % |
23-01-2025 10:15:00 Thursday |
1488.65 1490.2 |
1492.95 | 1479.1 | 1858 |
| 1022 | 26.25 1.79 % |
23-01-2025 09:15:00 Thursday |
1462.65 1488.9 |
1492.65 | 1452 | 5636 |
| 1023 | 1.05 0.07 % |
22-01-2025 15:15:00 Wednesday |
1457.85 1458.9 |
1459.25 | 1456.75 | 537 |
| 1024 | 9.8 0.68 % |
22-01-2025 14:15:00 Wednesday |
1449 1458.8 |
1460.75 | 1449 | 1061 |
| 1025 | -0.3 -0.02 % |
22-01-2025 13:15:00 Wednesday |
1450 1449.7 |
1451.1 | 1441.75 | 1455 |
| 1026 | -0.85 -0.06 % |
22-01-2025 12:15:00 Wednesday |
1450.85 1450 |
1450.85 | 1446.45 | 862 |
| 1027 | -3.05 -0.21 % |
22-01-2025 11:15:00 Wednesday |
1453.9 1450.85 |
1455.8 | 1449.45 | 1357 |
| 1028 | -3.3 -0.23 % |
22-01-2025 10:15:00 Wednesday |
1456.65 1453.35 |
1469.3 | 1453.35 | 3137 |
| 1029 | 8.85 0.61 % |
22-01-2025 09:15:00 Wednesday |
1448.05 1456.9 |
1476.05 | 1447.55 | 8619 |
| 1030 | -5.05 -0.35 % |
21-01-2025 15:15:00 Tuesday |
1438.3 1433.25 |
1440.7 | 1433.25 | 1143 |
| 1031 | -3.4 -0.24 % |
21-01-2025 14:15:00 Tuesday |
1441.55 1438.15 |
1442.65 | 1433.95 | 1754 |
| 1032 | -3.35 -0.23 % |
21-01-2025 13:15:00 Tuesday |
1446.4 1443.05 |
1450.1 | 1443.05 | 1105 |
| 1033 | 0.9 0.06 % |
21-01-2025 12:15:00 Tuesday |
1449 1449.9 |
1452.2 | 1444.9 | 788 |
| 1034 | 4.3 0.3 % |
21-01-2025 11:15:00 Tuesday |
1445.6 1449.9 |
1458.7 | 1440.6 | 1798 |
| 1035 | -9.05 -0.62 % |
21-01-2025 10:15:00 Tuesday |
1454.2 1445.15 |
1454.2 | 1441.1 | 1058 |
| 1036 | -7.55 -0.52 % |
21-01-2025 09:15:00 Tuesday |
1460.45 1452.9 |
1473.8 | 1452.9 | 6714 |
| 1037 | 4.55 0.31 % |
20-01-2025 15:15:00 Monday |
1456.75 1461.3 |
1461.3 | 1456.2 | 596 |
| 1038 | -4.85 -0.33 % |
20-01-2025 14:15:00 Monday |
1461.55 1456.7 |
1476.5 | 1456.6 | 1909 |
| 1039 | 7 0.48 % |
20-01-2025 13:15:00 Monday |
1456.1 1463.1 |
1466.25 | 1453.1 | 888 |
| 1040 | 32.95 2.31 % |
20-01-2025 12:15:00 Monday |
1426 1458.95 |
1470.3 | 1426 | 3004 |
| 1041 | 5.45 0.38 % |
20-01-2025 11:15:00 Monday |
1419.4 1424.85 |
1424.85 | 1415.25 | 841 |
| 1042 | 5.45 0.39 % |
20-01-2025 10:15:00 Monday |
1415.2 1420.65 |
1420.65 | 1413.55 | 1071 |
| 1043 | -5.95 -0.42 % |
20-01-2025 09:15:00 Monday |
1420.55 1414.6 |
1432.95 | 1413.4 | 4484 |
| 1044 | -2.15 -0.15 % |
17-01-2025 15:15:00 Friday |
1426.9 1424.75 |
1426.9 | 1419.9 | 1388 |
| 1045 | -0.6 -0.04 % |
17-01-2025 14:15:00 Friday |
1428.9 1428.3 |
1432.3 | 1423.65 | 1773 |
| 1046 | 2.15 0.15 % |
17-01-2025 13:15:00 Friday |
1425 1427.15 |
1429 | 1423.05 | 1145 |
| 1047 | -3.95 -0.28 % |
17-01-2025 12:15:00 Friday |
1427.05 1423.1 |
1438.05 | 1423.1 | 1616 |
| 1048 | 12.25 0.87 % |
17-01-2025 11:15:00 Friday |
1415.2 1427.45 |
1428.15 | 1412.95 | 1642 |
| 1049 | -12.1 -0.85 % |
17-01-2025 10:15:00 Friday |
1425.45 1413.35 |
1429.5 | 1412.2 | 1369 |
| 1050 | 11.9 0.84 % |
17-01-2025 09:15:00 Friday |
1418.1 1430 |
1430 | 1411.5 | 1779 |
| 1051 | 0.7 0.05 % |
16-01-2025 15:15:00 Thursday |
1414.15 1414.85 |
1416 | 1410.4 | 1318 |
| 1052 | -2.15 -0.15 % |
16-01-2025 14:15:00 Thursday |
1416.15 1414 |
1422.2 | 1414 | 919 |
| 1053 | -0.15 -0.01 % |
16-01-2025 13:15:00 Thursday |
1416.6 1416.45 |
1421.75 | 1415 | 2144 |
| 1054 | 4.9 0.35 % |
16-01-2025 12:15:00 Thursday |
1411.05 1415.95 |
1417.95 | 1410.35 | 764 |
| 1055 | -2.9 -0.2 % |
16-01-2025 11:15:00 Thursday |
1415.15 1412.25 |
1418.85 | 1411.9 | 1077 |
| 1056 | -2 -0.14 % |
16-01-2025 10:15:00 Thursday |
1417.6 1415.6 |
1418.6 | 1409 | 1146 |
| 1057 | -9.9 -0.69 % |
16-01-2025 09:15:00 Thursday |
1427.4 1417.5 |
1442.2 | 1415 | 3458 |
| 1058 | 5.7 0.41 % |
15-01-2025 15:15:00 Wednesday |
1406.75 1412.45 |
1414.25 | 1406.75 | 594 |
| 1059 | 2.1 0.15 % |
15-01-2025 14:15:00 Wednesday |
1410.8 1412.9 |
1416.5 | 1409.05 | 408 |
| 1060 | -4.15 -0.29 % |
15-01-2025 13:15:00 Wednesday |
1416.1 1411.95 |
1420.2 | 1410 | 1105 |
| 1061 | 23.65 1.7 % |
15-01-2025 12:15:00 Wednesday |
1392 1415.65 |
1416 | 1389.5 | 1605 |
| 1062 | -18.2 -1.29 % |
15-01-2025 11:15:00 Wednesday |
1410.75 1392.55 |
1411.45 | 1392.5 | 1416 |
| 1063 | 20.4 1.47 % |
15-01-2025 10:15:00 Wednesday |
1388.85 1409.25 |
1411.25 | 1388.85 | 1753 |
| 1064 | -45.95 -3.2 % |
15-01-2025 09:15:00 Wednesday |
1435.15 1389.2 |
1435.15 | 1388 | 5978 |
| 1065 | -1.55 -0.11 % |
14-01-2025 15:15:00 Tuesday |
1408.55 1407 |
1408.9 | 1404.55 | 2664 |
| 1066 | -6.7 -0.47 % |
14-01-2025 14:15:00 Tuesday |
1414.4 1407.7 |
1415.35 | 1405.1 | 2408 |
| 1067 | -8.45 -0.59 % |
14-01-2025 13:15:00 Tuesday |
1422.15 1413.7 |
1423.9 | 1410 | 3334 |
| 1068 | 0.1 0.01 % |
14-01-2025 12:15:00 Tuesday |
1423.15 1423.25 |
1429.65 | 1414.8 | 2098 |
| 1069 | 0.15 0.01 % |
14-01-2025 11:15:00 Tuesday |
1421.9 1422.05 |
1426 | 1410 | 4483 |
| 1070 | 12.3 0.87 % |
14-01-2025 10:15:00 Tuesday |
1407.05 1419.35 |
1433.35 | 1406.6 | 71234 |
| 1071 | -58.15 -3.97 % |
14-01-2025 09:15:00 Tuesday |
1464.45 1406.3 |
1465 | 1405.6 | 7222 |
| 1072 | -3.65 -0.25 % |
13-01-2025 15:15:00 Monday |
1485 1481.35 |
1485 | 1479.25 | 591 |
| 1073 | -9.5 -0.64 % |
13-01-2025 14:15:00 Monday |
1495.85 1486.35 |
1497.1 | 1481.05 | 1283 |
| 1074 | -6.15 -0.41 % |
13-01-2025 13:15:00 Monday |
1502.2 1496.05 |
1504.15 | 1495.6 | 1463 |
| 1075 | -5.4 -0.36 % |
13-01-2025 12:15:00 Monday |
1510.35 1504.95 |
1514.9 | 1504.95 | 182 |
| 1076 | 2.5 0.17 % |
13-01-2025 11:15:00 Monday |
1508.2 1510.7 |
1511.6 | 1504.4 | 567 |
| 1077 | -11 -0.72 % |
13-01-2025 10:15:00 Monday |
1522.45 1511.45 |
1524.45 | 1509.55 | 635 |
| 1078 | -6.2 -0.41 % |
13-01-2025 09:15:00 Monday |
1529.65 1523.45 |
1539 | 1520 | 1292 |
| 1079 | -7.25 -0.47 % |
10-01-2025 15:15:00 Friday |
1540.25 1533 |
1541.6 | 1533 | 256 |
| 1080 | 3.35 0.22 % |
10-01-2025 14:15:00 Friday |
1536.25 1539.6 |
1540 | 1533 | 472 |
| 1081 | -2.05 -0.13 % |
10-01-2025 13:15:00 Friday |
1538.65 1536.6 |
1541.7 | 1536 | 163 |
| 1082 | -4.25 -0.28 % |
10-01-2025 12:15:00 Friday |
1542.75 1538.5 |
1542.75 | 1538.5 | 177 |
| 1083 | -7.1 -0.46 % |
10-01-2025 11:15:00 Friday |
1551.2 1544.1 |
1551.2 | 1542.4 | 1447 |
| 1084 | -2 -0.13 % |
10-01-2025 10:15:00 Friday |
1551.45 1549.45 |
1552.35 | 1545.95 | 901 |
| 1085 | -19.3 -1.23 % |
10-01-2025 09:15:00 Friday |
1570.35 1551.05 |
1579.95 | 1541.55 | 1588 |
| 1086 | 2.2 0.14 % |
09-01-2025 15:15:00 Thursday |
1574 1576.2 |
1578.35 | 1572 | 1409 |
| 1087 | -0.7 -0.04 % |
09-01-2025 14:15:00 Thursday |
1572.75 1572.05 |
1578.05 | 1571.15 | 2115 |
| 1088 | -6.05 -0.38 % |
09-01-2025 13:15:00 Thursday |
1577.75 1571.7 |
1577.75 | 1571.15 | 622 |
| 1089 | 4.95 0.31 % |
09-01-2025 12:15:00 Thursday |
1575 1579.95 |
1584.25 | 1575 | 340 |
| 1090 | -7.25 -0.46 % |
09-01-2025 11:15:00 Thursday |
1582.6 1575.35 |
1583.9 | 1570.55 | 170 |
| 1091 | -12.3 -0.77 % |
09-01-2025 10:15:00 Thursday |
1598 1585.7 |
1598 | 1573.6 | 948 |
| 1092 | 41.55 2.68 % |
09-01-2025 09:15:00 Thursday |
1550.5 1592.05 |
1592.05 | 1550.5 | 1916 |
| 1093 | -0.9 -0.06 % |
08-01-2025 15:15:00 Wednesday |
1577.9 1577 |
1578.5 | 1573.6 | 1322 |
| 1094 | -2.1 -0.13 % |
08-01-2025 14:15:00 Wednesday |
1579.1 1577 |
1580.6 | 1572.7 | 1619 |
| 1095 | -1.3 -0.08 % |
08-01-2025 13:15:00 Wednesday |
1580.4 1579.1 |
1583.55 | 1575.75 | 1523 |
| 1096 | 15.95 1.02 % |
08-01-2025 12:15:00 Wednesday |
1565 1580.95 |
1581.4 | 1565 | 3155 |
| 1097 | -10.95 -0.7 % |
08-01-2025 11:15:00 Wednesday |
1575.1 1564.15 |
1575.2 | 1562.9 | 3922 |
| 1098 | -7.55 -0.48 % |
08-01-2025 10:15:00 Wednesday |
1583.7 1576.15 |
1592.8 | 1571.45 | 5048 |
| 1099 | -32 -1.98 % |
08-01-2025 09:15:00 Wednesday |
1615.35 1583.35 |
1625.6 | 1567.5 | 11011 |
| 1100 | 2.4 0.15 % |
07-01-2025 15:15:00 Tuesday |
1623.95 1626.35 |
1627.7 | 1623.2 | 379 |
| 1101 | -3.9 -0.24 % |
07-01-2025 14:15:00 Tuesday |
1629.9 1626 |
1632 | 1623 | 1505 |
| 1102 | 3.2 0.2 % |
07-01-2025 13:15:00 Tuesday |
1626.4 1629.6 |
1630.25 | 1624.25 | 388 |
| 1103 | 3.05 0.19 % |
07-01-2025 12:15:00 Tuesday |
1625.8 1628.85 |
1631 | 1623.55 | 144 |
| 1104 | -11.05 -0.67 % |
07-01-2025 11:15:00 Tuesday |
1638.6 1627.55 |
1639.2 | 1627.55 | 329 |
| 1105 | -1.95 -0.12 % |
07-01-2025 10:15:00 Tuesday |
1642.9 1640.95 |
1648.1 | 1638.55 | 717 |
| 1106 | 12.05 0.74 % |
07-01-2025 09:15:00 Tuesday |
1630.85 1642.9 |
1652.45 | 1630.85 | 1760 |
| 1107 | 3.4 0.21 % |
06-01-2025 15:15:00 Monday |
1638.25 1641.65 |
1643.35 | 1635.55 | 495 |
| 1108 | -3.55 -0.22 % |
06-01-2025 14:15:00 Monday |
1642.55 1639 |
1645.95 | 1634.5 | 1026 |
| 1109 | -6.3 -0.38 % |
06-01-2025 13:15:00 Monday |
1650 1643.7 |
1650 | 1640.55 | 344 |
| 1110 | -0.9 -0.05 % |
06-01-2025 12:15:00 Monday |
1651.45 1650.55 |
1655.85 | 1648.65 | 602 |
| 1111 | 6.15 0.37 % |
06-01-2025 11:15:00 Monday |
1645.3 1651.45 |
1651.45 | 1639.45 | 601 |
| 1112 | -15.45 -0.93 % |
06-01-2025 10:15:00 Monday |
1662.4 1646.95 |
1662.45 | 1646.1 | 528 |
| 1113 | -19.45 -1.16 % |
06-01-2025 09:15:00 Monday |
1679.95 1660.5 |
1690.75 | 1653.85 | 2563 |
| 1114 | 0.1 0.01 % |
03-01-2025 15:15:00 Friday |
1681.2 1681.3 |
1682.9 | 1677.85 | 437 |
| 1115 | 8.65 0.52 % |
03-01-2025 14:15:00 Friday |
1675.2 1683.85 |
1690.35 | 1674.35 | 1727 |
| 1116 | 4.9 0.29 % |
03-01-2025 13:15:00 Friday |
1669.15 1674.05 |
1675.65 | 1667 | 412 |
| 1117 | -7.7 -0.46 % |
03-01-2025 12:15:00 Friday |
1676.55 1668.85 |
1678.45 | 1668 | 399 |
| 1118 | 3.8 0.23 % |
03-01-2025 11:15:00 Friday |
1672.75 1676.55 |
1676.55 | 1666.75 | 870 |
| 1119 | -2.55 -0.15 % |
03-01-2025 10:15:00 Friday |
1676.4 1673.85 |
1678.9 | 1672.3 | 1053 |
| 1120 | -12.55 -0.74 % |
03-01-2025 09:15:00 Friday |
1690.05 1677.5 |
1700 | 1671 | 2206 |
| 1121 | -1.5 -0.09 % |
02-01-2025 15:15:00 Thursday |
1687.8 1686.3 |
1689.95 | 1683.05 | 2561 |
| 1122 | 2 0.12 % |
02-01-2025 14:15:00 Thursday |
1687 1689 |
1691.8 | 1685.8 | 2390 |
| 1123 | 2.5 0.15 % |
02-01-2025 13:15:00 Thursday |
1684 1686.5 |
1686.5 | 1681.05 | 818 |
| 1124 | 0.75 0.04 % |
02-01-2025 12:15:00 Thursday |
1681.5 1682.25 |
1686.5 | 1678.2 | 3285 |
| 1125 | 2.8 0.17 % |
02-01-2025 11:15:00 Thursday |
1678.7 1681.5 |
1690 | 1678.7 | 2364 |
| 1126 | 0.15 0.01 % |
02-01-2025 10:15:00 Thursday |
1680.9 1681.05 |
1684 | 1670.1 | 3147 |
| 1127 | 21.35 1.29 % |
02-01-2025 09:15:00 Thursday |
1659.6 1680.95 |
1681.7 | 1654.85 | 7226 |
| 1128 | 1.6 0.1 % |
01-01-2025 15:15:00 Wednesday |
1656.5 1658.1 |
1661.85 | 1654.75 | 962 |
| 1129 | 3.1 0.19 % |
01-01-2025 14:15:00 Wednesday |
1653.9 1657 |
1666.5 | 1653.7 | 7301 |
| 1130 | 9.85 0.6 % |
01-01-2025 13:15:00 Wednesday |
1643.8 1653.65 |
1656.6 | 1642 | 3306 |
| 1131 | 3.55 0.22 % |
01-01-2025 12:15:00 Wednesday |
1640.8 1644.35 |
1645.65 | 1638 | 1455 |
| 1132 | 14.5 0.89 % |
01-01-2025 11:15:00 Wednesday |
1626.9 1641.4 |
1641.75 | 1624.8 | 2408 |
| 1133 | 3.5 0.22 % |
01-01-2025 10:15:00 Wednesday |
1624 1627.5 |
1628.05 | 1622 | 482 |
| 1134 | -2.85 -0.18 % |
01-01-2025 09:15:00 Wednesday |
1625.9 1623.05 |
1625.95 | 1614.75 | 2557 |
| 1135 | -9.7 -0.6 % |
31-12-2024 15:15:00 Tuesday |
1625.05 1615.35 |
1626.05 | 1615.35 | 2125 |
| 1136 | 2.55 0.16 % |
31-12-2024 14:15:00 Tuesday |
1624 1626.55 |
1633 | 1618.2 | 5791 |
| 1137 | 7.85 0.49 % |
31-12-2024 13:15:00 Tuesday |
1616.15 1624 |
1625 | 1615.05 | 1668 |
| 1138 | 1.65 0.1 % |
31-12-2024 12:15:00 Tuesday |
1614.5 1616.15 |
1618.15 | 1612.15 | 7830 |
| 1139 | 6.25 0.39 % |
31-12-2024 11:15:00 Tuesday |
1608.1 1614.35 |
1614.35 | 1601 | 4771 |
| 1140 | -7.6 -0.47 % |
31-12-2024 10:15:00 Tuesday |
1613.6 1606 |
1617 | 1604.4 | 3178 |
| 1141 | -5.55 -0.34 % |
31-12-2024 09:15:00 Tuesday |
1619.15 1613.6 |
1621.05 | 1602.95 | 4834 |
| 1142 | -9.4 -0.58 % |
30-12-2024 15:15:00 Monday |
1621.4 1612 |
1662.35 | 1600.7 | 41524 |
| 1143 | 26.1 1.64 % |
30-12-2024 14:15:00 Monday |
1594.8 1620.9 |
1620.9 | 1594.15 | 13154 |
| 1144 | -3.4 -0.21 % |
30-12-2024 13:15:00 Monday |
1597.8 1594.4 |
1600.4 | 1591.05 | 3399 |
| 1145 | 9.8 0.62 % |
30-12-2024 12:15:00 Monday |
1588.2 1598 |
1607.25 | 1587.45 | 6033 |
| 1146 | 1.45 0.09 % |
30-12-2024 11:15:00 Monday |
1587.5 1588.95 |
1592 | 1581.45 | 2458 |
| 1147 | -0.85 -0.05 % |
30-12-2024 10:15:00 Monday |
1587.85 1587 |
1590 | 1584.2 | 2195 |
| 1148 | 6.15 0.39 % |
30-12-2024 09:15:00 Monday |
1580.4 1586.55 |
1586.55 | 1566.55 | 3772 |
| 1149 | 5.85 0.37 % |
27-12-2024 15:15:00 Friday |
1574.5 1580.35 |
1583 | 1574.5 | 2891 |
| 1150 | -6.05 -0.38 % |
27-12-2024 14:15:00 Friday |
1581 1574.95 |
1581.8 | 1573.7 | 1764 |
| 1151 | -1.8 -0.11 % |
27-12-2024 13:15:00 Friday |
1581.45 1579.65 |
1582.85 | 1573.35 | 1554 |
| 1152 | 8.25 0.52 % |
27-12-2024 12:15:00 Friday |
1572.55 1580.8 |
1582.75 | 1572.3 | 2366 |
| 1153 | -1.85 -0.12 % |
27-12-2024 11:15:00 Friday |
1575.85 1574 |
1579 | 1572.9 | 1652 |
| 1154 | 1.3 0.08 % |
27-12-2024 10:15:00 Friday |
1574.55 1575.85 |
1580 | 1572.35 | 909 |
| 1155 | 6.3 0.4 % |
27-12-2024 09:15:00 Friday |
1566.7 1573 |
1580 | 1558.55 | 3082 |
| 1156 | -4.45 -0.28 % |
26-12-2024 15:15:00 Thursday |
1568.5 1564.05 |
1571.3 | 1564.05 | 2415 |
| 1157 | 10 0.64 % |
26-12-2024 14:15:00 Thursday |
1557.45 1567.45 |
1567.45 | 1556.8 | 1571 |
| 1158 | -2.2 -0.14 % |
26-12-2024 13:15:00 Thursday |
1559 1556.8 |
1559.95 | 1553.25 | 1341 |
| 1159 | -0.5 -0.03 % |
26-12-2024 12:15:00 Thursday |
1560.75 1560.25 |
1563.8 | 1559 | 178 |
| 1160 | -3.75 -0.24 % |
26-12-2024 11:15:00 Thursday |
1563.4 1559.65 |
1565 | 1557.5 | 1313 |
| 1161 | 5 0.32 % |
26-12-2024 10:15:00 Thursday |
1558.2 1563.2 |
1563.2 | 1555.55 | 684 |
| 1162 | -26.85 -1.69 % |
26-12-2024 09:15:00 Thursday |
1585 1558.15 |
1585 | 1553 | 3461 |
| 1163 | -7.35 -0.47 % |
24-12-2024 15:15:00 Tuesday |
1566.65 1559.3 |
1567.75 | 1559.3 | 573 |
| 1164 | 15 0.97 % |
24-12-2024 14:15:00 Tuesday |
1553.95 1568.95 |
1569.95 | 1552.8 | 1442 |
| 1165 | -1.55 -0.1 % |
24-12-2024 13:15:00 Tuesday |
1555.55 1554 |
1559.2 | 1553.45 | 628 |
| 1166 | 2.35 0.15 % |
24-12-2024 12:15:00 Tuesday |
1553 1555.35 |
1556.4 | 1552.35 | 562 |
| 1167 | -5.4 -0.35 % |
24-12-2024 11:15:00 Tuesday |
1559.4 1554 |
1561.1 | 1554 | 894 |
| 1168 | 9.5 0.61 % |
24-12-2024 10:15:00 Tuesday |
1550.5 1560 |
1561.1 | 1547.3 | 494 |
| 1169 | -6.55 -0.42 % |
24-12-2024 09:15:00 Tuesday |
1555 1548.45 |
1560.35 | 1541.75 | 2000 |
| 1170 | 3 0.19 % |
23-12-2024 15:15:00 Monday |
1545 1548 |
1548 | 1544.4 | 453 |
| 1171 | 8.35 0.54 % |
23-12-2024 14:15:00 Monday |
1535.8 1544.15 |
1546 | 1535.8 | 579 |
| 1172 | -1.95 -0.13 % |
23-12-2024 13:15:00 Monday |
1537.55 1535.6 |
1541 | 1533.55 | 2294 |
| 1173 | -10.35 -0.67 % |
23-12-2024 12:15:00 Monday |
1548.85 1538.5 |
1549.4 | 1536.6 | 2946 |
| 1174 | -1.4 -0.09 % |
23-12-2024 11:15:00 Monday |
1550.25 1548.85 |
1557.45 | 1546.2 | 1258 |
| 1175 | 1.45 0.09 % |
23-12-2024 10:15:00 Monday |
1547.65 1549.1 |
1551.85 | 1540.8 | 1193 |
| 1176 | 14 0.91 % |
23-12-2024 09:15:00 Monday |
1533.15 1547.15 |
1560.8 | 1533.15 | 4380 |
| 1177 | 7.8 0.51 % |
20-12-2024 15:15:00 Friday |
1542.2 1550 |
1550 | 1541.7 | 645 |
| 1178 | -17.45 -1.12 % |
20-12-2024 14:15:00 Friday |
1559.4 1541.95 |
1566 | 1541.95 | 1478 |
| 1179 | -3.85 -0.25 % |
20-12-2024 13:15:00 Friday |
1565.45 1561.6 |
1570.85 | 1561.1 | 2368 |
| 1180 | -8.8 -0.56 % |
20-12-2024 12:15:00 Friday |
1573.3 1564.5 |
1575.25 | 1563.85 | 655 |
| 1181 | -4.5 -0.28 % |
20-12-2024 11:15:00 Friday |
1579.45 1574.95 |
1579.45 | 1572.45 | 232 |
| 1182 | 6.7 0.43 % |
20-12-2024 10:15:00 Friday |
1574.4 1581.1 |
1584.3 | 1569.45 | 978 |
| 1183 | 9.9 0.63 % |
20-12-2024 09:15:00 Friday |
1562.4 1572.3 |
1587.75 | 1562.4 | 2786 |
| 1184 | -1.75 -0.11 % |
19-12-2024 15:15:00 Thursday |
1571.05 1569.3 |
1573.9 | 1568.85 | 1881 |
| 1185 | -4.95 -0.31 % |
19-12-2024 14:15:00 Thursday |
1576.2 1571.25 |
1577.65 | 1567.7 | 2260 |
| 1186 | -2 -0.13 % |
19-12-2024 13:15:00 Thursday |
1578 1576 |
1578 | 1574 | 1260 |
| 1187 | -2.6 -0.16 % |
19-12-2024 12:15:00 Thursday |
1581.65 1579.05 |
1585.65 | 1579.05 | 1539 |
| 1188 | 3.25 0.21 % |
19-12-2024 11:15:00 Thursday |
1578.3 1581.55 |
1582.9 | 1577.25 | 3169 |
| 1189 | 2.85 0.18 % |
19-12-2024 10:15:00 Thursday |
1577.45 1580.3 |
1583.95 | 1575.1 | 3423 |
| 1190 | 16.9 1.08 % |
19-12-2024 09:15:00 Thursday |
1560.2 1577.1 |
1584.75 | 1556.4 | 11856 |
| 1191 | -3.05 -0.19 % |
18-12-2024 15:15:00 Wednesday |
1579.05 1576 |
1582.7 | 1573.05 | 1187 |
| 1192 | -4.45 -0.28 % |
18-12-2024 14:15:00 Wednesday |
1585.8 1581.35 |
1586.2 | 1575 | 1153 |
| 1193 | -1.45 -0.09 % |
18-12-2024 13:15:00 Wednesday |
1585 1583.55 |
1587.25 | 1579.25 | 709 |
| 1194 | -7.75 -0.49 % |
18-12-2024 12:15:00 Wednesday |
1593.4 1585.65 |
1593.45 | 1577.35 | 2918 |
| 1195 | 10.4 0.66 % |
18-12-2024 11:15:00 Wednesday |
1582.7 1593.1 |
1595.2 | 1582 | 5248 |
| 1196 | 17.2 1.1 % |
18-12-2024 10:15:00 Wednesday |
1565.5 1582.7 |
1586 | 1563.8 | 4568 |
| 1197 | -29.15 -1.83 % |
18-12-2024 09:15:00 Wednesday |
1592.9 1563.75 |
1592.9 | 1540 | 8086 |
| 1198 | -20.55 -1.31 % |
17-12-2024 15:15:00 Tuesday |
1564.55 1544 |
1567 | 1544 | 5157 |
| 1199 | 3 0.19 % |
17-12-2024 14:15:00 Tuesday |
1563 1566 |
1566 | 1557.35 | 5222 |
| 1200 | 0 0 % |
17-12-2024 13:15:00 Tuesday |
1563 1563 |
1566.7 | 1559.5 | 2928 |
| 1201 | 0.65 0.04 % |
17-12-2024 12:15:00 Tuesday |
1561.4 1562.05 |
1565.1 | 1554 | 3281 |
| 1202 | 11 0.71 % |
17-12-2024 11:15:00 Tuesday |
1550.4 1561.4 |
1566.95 | 1543.6 | 8274 |
| 1203 | 9.15 0.59 % |
17-12-2024 10:15:00 Tuesday |
1539.3 1548.45 |
1560 | 1530.1 | 6433 |
| 1204 | 4 0.26 % |
17-12-2024 09:15:00 Tuesday |
1535.3 1539.3 |
1565.7 | 1528.65 | 16060 |
| 1205 | 29.6 1.96 % |
16-12-2024 15:15:00 Monday |
1506.4 1536 |
1541.85 | 1506.4 | 1571 |
| 1206 | 19.3 1.3 % |
16-12-2024 14:15:00 Monday |
1485.4 1504.7 |
1512.75 | 1468 | 4863 |
| 1207 | -19.75 -1.31 % |
16-12-2024 13:15:00 Monday |
1504.65 1484.9 |
1506.25 | 1484.75 | 1347 |
| 1208 | 2.95 0.2 % |
16-12-2024 12:15:00 Monday |
1500.4 1503.35 |
1505.6 | 1500.4 | 192 |
| 1209 | -3 -0.2 % |
16-12-2024 11:15:00 Monday |
1504 1501 |
1505.75 | 1501 | 358 |
| 1210 | -11 -0.73 % |
16-12-2024 10:15:00 Monday |
1517 1506 |
1517.5 | 1506 | 736 |
| 1211 | 11.35 0.75 % |
16-12-2024 09:15:00 Monday |
1506.1 1517.45 |
1518.45 | 1506.1 | 493 |
| 1212 | 4.9 0.32 % |
13-12-2024 15:15:00 Friday |
1510.65 1515.55 |
1516.05 | 1510.65 | 551 |
| 1213 | 2.8 0.19 % |
13-12-2024 14:15:00 Friday |
1507.75 1510.55 |
1514.4 | 1507.6 | 1653 |
| 1214 | 7.85 0.52 % |
13-12-2024 13:15:00 Friday |
1499.75 1507.6 |
1507.6 | 1498.2 | 703 |
| 1215 | 3.75 0.25 % |
13-12-2024 12:15:00 Friday |
1495.55 1499.3 |
1503.4 | 1490.5 | 1511 |
| 1216 | 1.65 0.11 % |
13-12-2024 11:15:00 Friday |
1493 1494.65 |
1502.45 | 1490.7 | 1030 |
| 1217 | -6.8 -0.45 % |
13-12-2024 10:15:00 Friday |
1501.05 1494.25 |
1501.05 | 1482.35 | 3368 |
| 1218 | -26.25 -1.72 % |
13-12-2024 09:15:00 Friday |
1526.25 1500 |
1527.55 | 1499.55 | 2455 |
| 1219 | 0.4 0.03 % |
12-12-2024 15:15:00 Thursday |
1524.6 1525 |
1530.5 | 1524.2 | 574 |
| 1220 | 1.2 0.08 % |
12-12-2024 14:15:00 Thursday |
1523.55 1524.75 |
1526.6 | 1521.2 | 834 |
| 1221 | 3.2 0.21 % |
12-12-2024 13:15:00 Thursday |
1519.35 1522.55 |
1522.55 | 1517 | 75 |
| 1222 | 0.95 0.06 % |
12-12-2024 12:15:00 Thursday |
1517.65 1518.6 |
1518.6 | 1516 | 185 |
| 1223 | 0.75 0.05 % |
12-12-2024 11:15:00 Thursday |
1518.5 1519.25 |
1524.75 | 1515.05 | 486 |
| 1224 | 6.4 0.42 % |
12-12-2024 10:15:00 Thursday |
1513.2 1519.6 |
1520 | 1512.6 | 644 |
| 1225 | -3.15 -0.21 % |
12-12-2024 09:15:00 Thursday |
1516.75 1513.6 |
1533.35 | 1511.95 | 1743 |
| 1226 | 7.8 0.51 % |
11-12-2024 15:15:00 Wednesday |
1514.7 1522.5 |
1523 | 1514.7 | 462 |
| 1227 | 1.65 0.11 % |
11-12-2024 14:15:00 Wednesday |
1512.7 1514.35 |
1517.5 | 1511.75 | 3148 |
| 1228 | -5.6 -0.37 % |
11-12-2024 13:15:00 Wednesday |
1516.55 1510.95 |
1520.55 | 1510.95 | 568 |
| 1229 | 0.15 0.01 % |
11-12-2024 12:15:00 Wednesday |
1515.1 1515.25 |
1515.35 | 1512.25 | 302 |
| 1230 | -3 -0.2 % |
11-12-2024 11:15:00 Wednesday |
1518.3 1515.3 |
1518.5 | 1513.05 | 80 |
| 1231 | 0.45 0.03 % |
11-12-2024 10:15:00 Wednesday |
1517.05 1517.5 |
1521.15 | 1513.95 | 237 |
| 1232 | 0.5 0.03 % |
11-12-2024 09:15:00 Wednesday |
1515.5 1516 |
1521.2 | 1506.75 | 3079 |
| 1233 | -2.8 -0.19 % |
10-12-2024 15:15:00 Tuesday |
1512.8 1510 |
1514.2 | 1508 | 318 |
| 1234 | 8.5 0.56 % |
10-12-2024 14:15:00 Tuesday |
1504.65 1513.15 |
1515.55 | 1500.55 | 845 |
| 1235 | -5.1 -0.34 % |
10-12-2024 13:15:00 Tuesday |
1508.55 1503.45 |
1508.55 | 1503.1 | 555 |
| 1236 | -3.55 -0.23 % |
10-12-2024 12:15:00 Tuesday |
1512 1508.45 |
1512.45 | 1505 | 585 |
| 1237 | -4.15 -0.27 % |
10-12-2024 11:15:00 Tuesday |
1518.2 1514.05 |
1520 | 1512.75 | 646 |
| 1238 | 2.9 0.19 % |
10-12-2024 10:15:00 Tuesday |
1515.35 1518.25 |
1520 | 1515.3 | 721 |
| 1239 | -1.1 -0.07 % |
10-12-2024 09:15:00 Tuesday |
1518.6 1517.5 |
1526 | 1511.65 | 3448 |
| 1240 | 4.95 0.33 % |
09-12-2024 15:15:00 Monday |
1504.6 1509.55 |
1509.75 | 1504.6 | 549 |
| 1241 | -0.95 -0.06 % |
09-12-2024 14:15:00 Monday |
1505.05 1504.1 |
1509 | 1503.85 | 527 |
| 1242 | 3.95 0.26 % |
09-12-2024 13:15:00 Monday |
1502.9 1506.85 |
1508 | 1502 | 234 |
| 1243 | 2.3 0.15 % |
09-12-2024 12:15:00 Monday |
1499.7 1502 |
1502.35 | 1498.15 | 311 |
| 1244 | 0.15 0.01 % |
09-12-2024 11:15:00 Monday |
1499.6 1499.75 |
1504 | 1497.35 | 719 |
| 1245 | 4.6 0.31 % |
09-12-2024 10:15:00 Monday |
1496.25 1500.85 |
1500.95 | 1494.55 | 2472 |
| 1246 | -26.55 -1.75 % |
09-12-2024 09:15:00 Monday |
1520 1493.45 |
1520 | 1492.95 | 3452 |
| 1247 | -0.45 -0.03 % |
06-12-2024 15:15:00 Friday |
1516 1515.55 |
1520.65 | 1514.2 | 829 |
| 1248 | -6.2 -0.41 % |
06-12-2024 14:15:00 Friday |
1521.2 1515 |
1521.7 | 1512.9 | 688 |
| 1249 | -3.35 -0.22 % |
06-12-2024 13:15:00 Friday |
1523.4 1520.05 |
1523.75 | 1519.4 | 821 |
| 1250 | -2.3 -0.15 % |
06-12-2024 12:15:00 Friday |
1524.15 1521.85 |
1524.15 | 1520.95 | 246 |
| 1251 | -5.45 -0.36 % |
06-12-2024 11:15:00 Friday |
1529.15 1523.7 |
1529.25 | 1523.05 | 2039 |
| 1252 | 1.25 0.08 % |
06-12-2024 10:15:00 Friday |
1527.9 1529.15 |
1532.5 | 1527.2 | 610 |
| 1253 | -6.5 -0.42 % |
06-12-2024 09:15:00 Friday |
1534.95 1528.45 |
1536.75 | 1525 | 702 |
| 1254 | 0.05 0 % |
05-12-2024 15:15:00 Thursday |
1530.95 1531 |
1531 | 1528.2 | 470 |
| 1255 | 2 0.13 % |
05-12-2024 14:15:00 Thursday |
1528.95 1530.95 |
1533.1 | 1523.85 | 1901 |
| 1256 | 0.1 0.01 % |
05-12-2024 13:15:00 Thursday |
1528.85 1528.95 |
1531 | 1526.95 | 1191 |
| 1257 | 1.95 0.13 % |
05-12-2024 12:15:00 Thursday |
1526.45 1528.4 |
1528.65 | 1525 | 1707 |
| 1258 | 0.75 0.05 % |
05-12-2024 11:15:00 Thursday |
1523.85 1524.6 |
1527.9 | 1516.25 | 1778 |
| 1259 | -3.8 -0.25 % |
05-12-2024 10:15:00 Thursday |
1527.65 1523.85 |
1531 | 1521 | 2140 |
| 1260 | 3.8 0.25 % |
05-12-2024 09:15:00 Thursday |
1525 1528.8 |
1534.5 | 1523.25 | 1469 |
| 1261 | 2.9 0.19 % |
04-12-2024 15:15:00 Wednesday |
1525.35 1528.25 |
1529.4 | 1525.15 | 274 |
| 1262 | -3.05 -0.2 % |
04-12-2024 14:15:00 Wednesday |
1529.55 1526.5 |
1529.55 | 1523.8 | 432 |
| 1263 | -4.8 -0.31 % |
04-12-2024 13:15:00 Wednesday |
1532.8 1528 |
1532.8 | 1524.3 | 616 |
| 1264 | 5.3 0.35 % |
04-12-2024 12:15:00 Wednesday |
1526.5 1531.8 |
1531.8 | 1526.5 | 218 |
| 1265 | -3.8 -0.25 % |
04-12-2024 11:15:00 Wednesday |
1531.5 1527.7 |
1531.5 | 1521 | 378 |
| 1266 | -4.7 -0.31 % |
04-12-2024 10:15:00 Wednesday |
1531.35 1526.65 |
1532.35 | 1522.85 | 3267 |
| 1267 | -24 -1.54 % |
04-12-2024 09:15:00 Wednesday |
1554.55 1530.55 |
1554.55 | 1528.5 | 1223 |
| 1268 | 1.25 0.08 % |
03-12-2024 15:15:00 Tuesday |
1543 1544.25 |
1544.25 | 1541.05 | 262 |
| 1269 | 0.4 0.03 % |
03-12-2024 14:15:00 Tuesday |
1542.4 1542.8 |
1545 | 1538.25 | 177 |
| 1270 | -0.1 -0.01 % |
03-12-2024 13:15:00 Tuesday |
1540.7 1540.6 |
1543.4 | 1537.35 | 131 |
| 1271 | 5.15 0.34 % |
03-12-2024 12:15:00 Tuesday |
1537.15 1542.3 |
1542.45 | 1535 | 197 |
| 1272 | -2.25 -0.15 % |
03-12-2024 11:15:00 Tuesday |
1537.65 1535.4 |
1539 | 1535 | 454 |
| 1273 | -2 -0.13 % |
03-12-2024 10:15:00 Tuesday |
1538 1536 |
1541.05 | 1536 | 247 |
| 1274 | 1.35 0.09 % |
03-12-2024 09:15:00 Tuesday |
1536.95 1538.3 |
1540 | 1519.95 | 1667 |
| 1275 | 0.65 0.04 % |
02-12-2024 15:15:00 Monday |
1531.35 1532 |
1534.55 | 1530.4 | 650 |
| 1276 | -7.1 -0.46 % |
02-12-2024 14:15:00 Monday |
1539.6 1532.5 |
1544.9 | 1531.8 | 1281 |
| 1277 | 6.55 0.43 % |
02-12-2024 13:15:00 Monday |
1533.45 1540 |
1541.35 | 1530.65 | 1873 |
| 1278 | -2.9 -0.19 % |
02-12-2024 12:15:00 Monday |
1535.65 1532.75 |
1538.5 | 1531.3 | 1230 |
| 1279 | -2.05 -0.13 % |
02-12-2024 11:15:00 Monday |
1538.05 1536 |
1539.45 | 1534.15 | 1065 |
| 1280 | -7.65 -0.49 % |
02-12-2024 10:15:00 Monday |
1545.75 1538.1 |
1545.75 | 1537 | 3160 |
| 1281 | 4.05 0.26 % |
02-12-2024 09:15:00 Monday |
1539 1543.05 |
1553 | 1522.15 | 7384 |
| 1282 | 1.5 0.1 % |
29-11-2024 15:15:00 Friday |
1527 1528.5 |
1532.75 | 1526 | 398 |
| 1283 | -7.1 -0.46 % |
29-11-2024 14:15:00 Friday |
1534.4 1527.3 |
1537.4 | 1527.3 | 317 |
| 1284 | 4.95 0.32 % |
29-11-2024 13:15:00 Friday |
1530.2 1535.15 |
1538.9 | 1527.8 | 252 |
| 1285 | -6.65 -0.43 % |
29-11-2024 12:15:00 Friday |
1536.5 1529.85 |
1536.8 | 1529.85 | 688 |
| 1286 | -2.8 -0.18 % |
29-11-2024 11:15:00 Friday |
1539 1536.2 |
1539.9 | 1531.6 | 1355 |
| 1287 | 14.35 0.94 % |
29-11-2024 10:15:00 Friday |
1524.05 1538.4 |
1542.1 | 1517.3 | 1449 |
| 1288 | 21.5 1.43 % |
29-11-2024 09:15:00 Friday |
1502.75 1524.25 |
1526.9 | 1502.65 | 1363 |
| 1289 | 7.45 0.5 % |
28-11-2024 15:15:00 Thursday |
1501.65 1509.1 |
1509.1 | 1499.4 | 227 |
| 1290 | 3.7 0.25 % |
28-11-2024 14:15:00 Thursday |
1498.05 1501.75 |
1505.4 | 1497.55 | 557 |
| 1291 | -2.75 -0.18 % |
28-11-2024 13:15:00 Thursday |
1502.05 1499.3 |
1505.75 | 1495.5 | 387 |
| 1292 | -1 -0.07 % |
28-11-2024 12:15:00 Thursday |
1503 1502 |
1507.9 | 1500.65 | 141 |
| 1293 | 2.85 0.19 % |
28-11-2024 11:15:00 Thursday |
1501.05 1503.9 |
1505.85 | 1498.85 | 544 |
| 1294 | -11.7 -0.77 % |
28-11-2024 10:15:00 Thursday |
1514 1502.3 |
1516.4 | 1501 | 676 |
| 1295 | -6 -0.39 % |
28-11-2024 09:15:00 Thursday |
1520 1514 |
1523.95 | 1509 | 1064 |
| 1296 | 7.45 0.49 % |
27-11-2024 15:15:00 Wednesday |
1511.35 1518.8 |
1520.6 | 1511.35 | 443 |
| 1297 | 7.3 0.48 % |
27-11-2024 14:15:00 Wednesday |
1506.7 1514 |
1524.9 | 1505.25 | 712 |
| 1298 | -1.75 -0.12 % |
27-11-2024 13:15:00 Wednesday |
1507 1505.25 |
1515.3 | 1502.25 | 358 |
| 1299 | -1 -0.07 % |
27-11-2024 12:15:00 Wednesday |
1507.15 1506.15 |
1507.25 | 1501.15 | 297 |
| 1300 | 0.4 0.03 % |
27-11-2024 11:15:00 Wednesday |
1507.6 1508 |
1512.75 | 1504.7 | 508 |
| 1301 | 5.75 0.38 % |
27-11-2024 10:15:00 Wednesday |
1503.8 1509.55 |
1512.75 | 1503.2 | 589 |
| 1302 | -23.2 -1.52 % |
27-11-2024 09:15:00 Wednesday |
1528.35 1505.15 |
1528.35 | 1500.6 | 1389 |
| 1303 | 1 0.07 % |
26-11-2024 15:15:00 Tuesday |
1509.95 1510.95 |
1511.7 | 1509.1 | 1844 |
| 1304 | -8.4 -0.55 % |
26-11-2024 14:15:00 Tuesday |
1519.45 1511.05 |
1521.5 | 1507.75 | 3171 |
| 1305 | -4.1 -0.27 % |
26-11-2024 13:15:00 Tuesday |
1522.8 1518.7 |
1527.75 | 1518 | 2915 |
| 1306 | 5.75 0.38 % |
26-11-2024 12:15:00 Tuesday |
1518.35 1524.1 |
1528.5 | 1516.35 | 2759 |
| 1307 | 9.1 0.6 % |
26-11-2024 11:15:00 Tuesday |
1508.15 1517.25 |
1519.55 | 1507.15 | 1723 |
| 1308 | 20.2 1.36 % |
26-11-2024 10:15:00 Tuesday |
1487.95 1508.15 |
1508.35 | 1484 | 1749 |
| 1309 | -9.65 -0.64 % |
26-11-2024 09:15:00 Tuesday |
1496.35 1486.7 |
1496.35 | 1466.5 | 4690 |
| 1310 | -3.5 -0.24 % |
25-11-2024 15:15:00 Monday |
1483.5 1480 |
1490.45 | 1480 | 2181 |
| 1311 | -34.75 -2.29 % |
25-11-2024 14:15:00 Monday |
1518.35 1483.6 |
1528.65 | 1481.95 | 3603 |
| 1312 | 10.15 0.67 % |
25-11-2024 13:15:00 Monday |
1508.85 1519 |
1520.4 | 1508.7 | 893 |
| 1313 | -14.4 -0.95 % |
25-11-2024 12:15:00 Monday |
1522.6 1508.2 |
1523.55 | 1502.8 | 1719 |
| 1314 | -6.8 -0.44 % |
25-11-2024 11:15:00 Monday |
1531.15 1524.35 |
1534.7 | 1521.2 | 1029 |
| 1315 | -2.65 -0.17 % |
25-11-2024 10:15:00 Monday |
1535.5 1532.85 |
1543.55 | 1521 | 3062 |
| 1316 | 30.3 2.01 % |
25-11-2024 09:15:00 Monday |
1504.4 1534.7 |
1536.5 | 1504.4 | 5006 |
| 1317 | 1.4 0.09 % |
22-11-2024 15:15:00 Friday |
1501.4 1502.8 |
1502.85 | 1497.7 | 140 |
| 1318 | -2.45 -0.16 % |
22-11-2024 14:15:00 Friday |
1501.75 1499.3 |
1502.55 | 1496.25 | 246 |
| 1319 | 4.9 0.33 % |
22-11-2024 13:15:00 Friday |
1498 1502.9 |
1504.9 | 1497.6 | 265 |
| 1320 | 7.45 0.5 % |
22-11-2024 12:15:00 Friday |
1494.8 1502.25 |
1505 | 1494.8 | 381 |
| 1321 | -1.35 -0.09 % |
22-11-2024 11:15:00 Friday |
1496.7 1495.35 |
1499.3 | 1491.95 | 144 |
| 1322 | 6.45 0.43 % |
22-11-2024 10:15:00 Friday |
1492.75 1499.2 |
1500.55 | 1490 | 272 |
| 1323 | -2.25 -0.15 % |
22-11-2024 09:15:00 Friday |
1497.1 1494.85 |
1503.65 | 1488.7 | 1123 |
| 1324 | -0.9 -0.06 % |
21-11-2024 15:15:00 Thursday |
1493.05 1492.15 |
1495.2 | 1491.5 | 299 |
| 1325 | 4.65 0.31 % |
21-11-2024 14:15:00 Thursday |
1490.35 1495 |
1495 | 1485.7 | 1674 |
| 1326 | -7.45 -0.5 % |
21-11-2024 13:15:00 Thursday |
1498.05 1490.6 |
1499.3 | 1490.6 | 500 |
| 1327 | 1.75 0.12 % |
21-11-2024 12:15:00 Thursday |
1497.25 1499 |
1503.5 | 1494.6 | 503 |
| 1328 | -4.25 -0.28 % |
21-11-2024 11:15:00 Thursday |
1497.25 1493 |
1498.9 | 1487.45 | 315 |
| 1329 | 5 0.34 % |
21-11-2024 10:15:00 Thursday |
1492 1497 |
1499.3 | 1490.85 | 321 |
| 1330 | 4.6 0.31 % |
21-11-2024 09:15:00 Thursday |
1487.65 1492.25 |
1503.55 | 1482.6 | 2157 |
| 1331 | 4.85 0.33 % |
19-11-2024 15:15:00 Tuesday |
1484.4 1489.25 |
1489.25 | 1482.95 | 331 |
| 1332 | -15.35 -1.02 % |
19-11-2024 14:15:00 Tuesday |
1500.15 1484.8 |
1501.65 | 1484.8 | 358 |
| 1333 | -0.95 -0.06 % |
19-11-2024 13:15:00 Tuesday |
1503 1502.05 |
1505 | 1501.65 | 226 |
| 1334 | 5.6 0.37 % |
19-11-2024 12:15:00 Tuesday |
1496.6 1502.2 |
1502.2 | 1492.85 | 481 |
| 1335 | -1.5 -0.1 % |
19-11-2024 11:15:00 Tuesday |
1495.3 1493.8 |
1498.75 | 1493 | 734 |
| 1336 | 7.7 0.52 % |
19-11-2024 10:15:00 Tuesday |
1485.2 1492.9 |
1495.4 | 1485 | 411 |
| 1337 | 12.75 0.87 % |
19-11-2024 09:15:00 Tuesday |
1472.45 1485.2 |
1488.2 | 1472.45 | 417 |
| 1338 | -3.45 -0.23 % |
18-11-2024 15:15:00 Monday |
1470.55 1467.1 |
1471.6 | 1466.9 | 392 |
| 1339 | -4.6 -0.31 % |
18-11-2024 14:15:00 Monday |
1475.1 1470.5 |
1476.05 | 1470 | 1848 |
| 1340 | 5.6 0.38 % |
18-11-2024 13:15:00 Monday |
1474.15 1479.75 |
1481.75 | 1473.9 | 159 |
| 1341 | -0.85 -0.06 % |
18-11-2024 12:15:00 Monday |
1474.85 1474 |
1475.65 | 1471.1 | 157 |
| 1342 | 9.1 0.62 % |
18-11-2024 11:15:00 Monday |
1465.9 1475 |
1475 | 1462.95 | 442 |
| 1343 | 7.2 0.49 % |
18-11-2024 10:15:00 Monday |
1455.45 1462.65 |
1467.4 | 1454 | 527 |
| 1344 | 35.55 2.5 % |
18-11-2024 09:15:00 Monday |
1421.7 1457.25 |
1459.5 | 1421.7 | 929 |
| 1345 | 1.3 0.09 % |
14-11-2024 15:15:00 Thursday |
1443.35 1444.65 |
1445.05 | 1440.1 | 340 |
| 1346 | 2.45 0.17 % |
14-11-2024 14:15:00 Thursday |
1442.1 1444.55 |
1444.55 | 1439.75 | 1457 |
| 1347 | -9.25 -0.64 % |
14-11-2024 13:15:00 Thursday |
1449.55 1440.3 |
1451.95 | 1440.3 | 507 |
| 1348 | 4.45 0.31 % |
14-11-2024 12:15:00 Thursday |
1446.65 1451.1 |
1454.05 | 1446.65 | 482 |
| 1349 | -2.55 -0.18 % |
14-11-2024 11:15:00 Thursday |
1448.6 1446.05 |
1452.25 | 1440.25 | 761 |
| 1350 | 3.25 0.22 % |
14-11-2024 10:15:00 Thursday |
1445.45 1448.7 |
1454.65 | 1444.55 | 836 |
| 1351 | -1.95 -0.13 % |
14-11-2024 09:15:00 Thursday |
1449.95 1448 |
1449.95 | 1427 | 2883 |
| 1352 | 5.55 0.39 % |
13-11-2024 15:15:00 Wednesday |
1426.15 1431.7 |
1431.7 | 1425.85 | 1204 |
| 1353 | -8.55 -0.6 % |
13-11-2024 14:15:00 Wednesday |
1433.85 1425.3 |
1433.85 | 1424.05 | 1961 |
| 1354 | 3.55 0.25 % |
13-11-2024 13:15:00 Wednesday |
1429.95 1433.5 |
1439.75 | 1428.35 | 1184 |
| 1355 | -3 -0.21 % |
13-11-2024 12:15:00 Wednesday |
1433.2 1430.2 |
1437.45 | 1425 | 1428 |
| 1356 | -6.35 -0.44 % |
13-11-2024 11:15:00 Wednesday |
1439.9 1433.55 |
1442.4 | 1432 | 3084 |
| 1357 | 6.15 0.43 % |
13-11-2024 10:15:00 Wednesday |
1433.65 1439.8 |
1441.95 | 1433.65 | 2226 |
| 1358 | 14 0.99 % |
13-11-2024 09:15:00 Wednesday |
1420.65 1434.65 |
1443.9 | 1420.65 | 1803 |
| 1359 | -2.15 -0.15 % |
12-11-2024 15:15:00 Tuesday |
1445.05 1442.9 |
1449 | 1440 | 591 |
| 1360 | -13.65 -0.94 % |
12-11-2024 14:15:00 Tuesday |
1458.05 1444.4 |
1458.05 | 1444.05 | 3265 |
| 1361 | -8.1 -0.55 % |
12-11-2024 13:15:00 Tuesday |
1465.15 1457.05 |
1465.15 | 1455.85 | 1057 |
| 1362 | -7.35 -0.5 % |
12-11-2024 12:15:00 Tuesday |
1471 1463.65 |
1471 | 1461.9 | 480 |
| 1363 | 6.7 0.46 % |
12-11-2024 11:15:00 Tuesday |
1463.05 1469.75 |
1473.8 | 1455.35 | 681 |
| 1364 | -12.5 -0.85 % |
12-11-2024 10:15:00 Tuesday |
1475.6 1463.1 |
1481 | 1463.1 | 681 |
| 1365 | -5.45 -0.37 % |
12-11-2024 09:15:00 Tuesday |
1480 1474.55 |
1481.2 | 1470 | 2666 |
| 1366 | -2.65 -0.18 % |
11-11-2024 15:15:00 Monday |
1477.1 1474.45 |
1477.55 | 1474 | 173 |
| 1367 | 2.9 0.2 % |
11-11-2024 14:15:00 Monday |
1475 1477.9 |
1479.55 | 1474.5 | 751 |
| 1368 | -2.45 -0.17 % |
11-11-2024 13:15:00 Monday |
1478.75 1476.3 |
1481 | 1474.7 | 355 |
| 1369 | -2.6 -0.18 % |
11-11-2024 12:15:00 Monday |
1483.25 1480.65 |
1484.35 | 1479.05 | 871 |
| 1370 | -2.45 -0.16 % |
11-11-2024 11:15:00 Monday |
1484.85 1482.4 |
1491 | 1480.35 | 1172 |
| 1371 | 21.1 1.44 % |
11-11-2024 10:15:00 Monday |
1462.3 1483.4 |
1485.35 | 1458.85 | 4046 |
| 1372 | 12.6 0.87 % |
11-11-2024 09:15:00 Monday |
1448.2 1460.8 |
1474.5 | 1448.15 | 3342 |
| 1373 | 2.45 0.17 % |
08-11-2024 15:15:00 Friday |
1446.25 1448.7 |
1450.25 | 1445.55 | 447 |
| 1374 | -0.5 -0.03 % |
08-11-2024 14:15:00 Friday |
1450.65 1450.15 |
1454 | 1447 | 1160 |
| 1375 | 6.25 0.43 % |
08-11-2024 13:15:00 Friday |
1446.75 1453 |
1453 | 1445.75 | 988 |
| 1376 | -0.5 -0.03 % |
08-11-2024 12:15:00 Friday |
1447.25 1446.75 |
1451.5 | 1441.95 | 731 |
| 1377 | -2.6 -0.18 % |
08-11-2024 11:15:00 Friday |
1449.85 1447.25 |
1451.45 | 1443.75 | 1039 |
| 1378 | -1.95 -0.13 % |
08-11-2024 10:15:00 Friday |
1452.95 1451 |
1456 | 1446 | 732 |
| 1379 | 17.55 1.22 % |
08-11-2024 09:15:00 Friday |
1435.05 1452.6 |
1452.6 | 1434.4 | 619 |
| 1380 | -5.75 -0.4 % |
07-11-2024 15:15:00 Thursday |
1440.75 1435 |
1440.75 | 1435 | 292 |
| 1381 | 3.15 0.22 % |
07-11-2024 14:15:00 Thursday |
1437 1440.15 |
1442.25 | 1432.25 | 745 |
| 1382 | 2.95 0.21 % |
07-11-2024 13:15:00 Thursday |
1435 1437.95 |
1440 | 1434.1 | 955 |
| 1383 | 4.55 0.32 % |
07-11-2024 12:15:00 Thursday |
1432.05 1436.6 |
1442.65 | 1431.2 | 392 |
| 1384 | 8.95 0.63 % |
07-11-2024 11:15:00 Thursday |
1425 1433.95 |
1438.6 | 1425 | 638 |
| 1385 | -12.2 -0.85 % |
07-11-2024 10:15:00 Thursday |
1438.4 1426.2 |
1439.55 | 1424.2 | 833 |
| 1386 | -31 -2.11 % |
07-11-2024 09:15:00 Thursday |
1469.4 1438.4 |
1469.4 | 1438.4 | 983 |
| 1387 | -4.8 -0.33 % |
06-11-2024 15:15:00 Wednesday |
1457.55 1452.75 |
1457.6 | 1452.75 | 348 |
| 1388 | 0.6 0.04 % |
06-11-2024 14:15:00 Wednesday |
1457.4 1458 |
1459 | 1454.1 | 400 |
| 1389 | 3.75 0.26 % |
06-11-2024 13:15:00 Wednesday |
1455 1458.75 |
1458.8 | 1452.3 | 1422 |
| 1390 | 3.85 0.27 % |
06-11-2024 12:15:00 Wednesday |
1452.15 1456 |
1456.1 | 1447.8 | 690 |
| 1391 | 3.65 0.25 % |
06-11-2024 11:15:00 Wednesday |
1449.7 1453.35 |
1454.05 | 1447.55 | 236 |
| 1392 | -0.4 -0.03 % |
06-11-2024 10:15:00 Wednesday |
1451.65 1451.25 |
1452 | 1446.25 | 120 |
| 1393 | -1.1 -0.08 % |
06-11-2024 09:15:00 Wednesday |
1454.95 1453.85 |
1460.5 | 1449 | 609 |
| 1394 | -5.25 -0.36 % |
05-11-2024 15:15:00 Tuesday |
1449.35 1444.1 |
1450 | 1443.2 | 2790 |
| 1395 | -2.25 -0.16 % |
05-11-2024 14:15:00 Tuesday |
1449.05 1446.8 |
1449.75 | 1446.15 | 749 |
| 1396 | 3.65 0.25 % |
05-11-2024 13:15:00 Tuesday |
1443 1446.65 |
1450.8 | 1441.75 | 1733 |
| 1397 | 5.45 0.38 % |
05-11-2024 12:15:00 Tuesday |
1439.7 1445.15 |
1446.5 | 1436.75 | 1151 |
| 1398 | -6.6 -0.46 % |
05-11-2024 11:15:00 Tuesday |
1446.5 1439.9 |
1450.35 | 1437 | 2035 |
| 1399 | 14.85 1.04 % |
05-11-2024 10:15:00 Tuesday |
1430.6 1445.45 |
1447.15 | 1430 | 1369 |
| 1400 | -2.55 -0.18 % |
05-11-2024 09:15:00 Tuesday |
1436.15 1433.6 |
1449.1 | 1430.2 | 1340 |
| 1401 | 3.5 0.24 % |
04-11-2024 15:15:00 Monday |
1435 1438.5 |
1438.5 | 1434.2 | 1815 |
| 1402 | 3.55 0.25 % |
04-11-2024 14:15:00 Monday |
1432.4 1435.95 |
1438.4 | 1431.4 | 2912 |
| 1403 | -0.2 -0.01 % |
04-11-2024 13:15:00 Monday |
1431.3 1431.1 |
1433.15 | 1426.05 | 2398 |
| 1404 | -0.1 -0.01 % |
04-11-2024 12:15:00 Monday |
1432.55 1432.45 |
1433.2 | 1425 | 1615 |
| 1405 | 7.5 0.53 % |
04-11-2024 11:15:00 Monday |
1424.05 1431.55 |
1434.3 | 1421.65 | 4675 |
| 1406 | -13.4 -0.93 % |
04-11-2024 10:15:00 Monday |
1437.5 1424.1 |
1440.95 | 1418.2 | 6834 |
| 1407 | -13 -0.9 % |
04-11-2024 09:15:00 Monday |
1451.35 1438.35 |
1454.5 | 1434.3 | 4984 |
| 1408 | -12 -0.82 % |
01-11-2024 18:00:00 Friday |
1466 1454 |
1467 | 1450.9 | 3181 |
| 1409 | -2.1 -0.14 % |
31-10-2024 15:15:00 Thursday |
1452.45 1450.35 |
1452.45 | 1446 | 338 |
| 1410 | 16.15 1.12 % |
31-10-2024 14:15:00 Thursday |
1436.45 1452.6 |
1453.75 | 1436 | 1145 |
| 1411 | 2.95 0.21 % |
31-10-2024 13:15:00 Thursday |
1430.8 1433.75 |
1439.25 | 1429.6 | 1064 |
| 1412 | -0.8 -0.06 % |
31-10-2024 12:15:00 Thursday |
1433.55 1432.75 |
1435.25 | 1427 | 1092 |
| 1413 | 0.65 0.05 % |
31-10-2024 11:15:00 Thursday |
1435.2 1435.85 |
1439.05 | 1432.8 | 452 |
| 1414 | -0.95 -0.07 % |
31-10-2024 10:15:00 Thursday |
1438 1437.05 |
1438.45 | 1430.7 | 809 |
| 1415 | -3.65 -0.25 % |
31-10-2024 09:15:00 Thursday |
1440.05 1436.4 |
1450.3 | 1436.1 | 1119 |
| 1416 | 2.1 0.15 % |
30-10-2024 15:15:00 Wednesday |
1445.75 1447.85 |
1449.9 | 1444 | 529 |
| 1417 | 6.6 0.46 % |
30-10-2024 14:15:00 Wednesday |
1438.1 1444.7 |
1446.25 | 1438 | 2047 |
| 1418 | -4.65 -0.32 % |
30-10-2024 13:15:00 Wednesday |
1442.45 1437.8 |
1443 | 1436.45 | 2149 |
| 1419 | -1.3 -0.09 % |
30-10-2024 12:15:00 Wednesday |
1446.5 1445.2 |
1446.5 | 1440 | 1626 |
| 1420 | 4.95 0.34 % |
30-10-2024 11:15:00 Wednesday |
1441 1445.95 |
1445.95 | 1438.75 | 788 |
| 1421 | -3.4 -0.24 % |
30-10-2024 10:15:00 Wednesday |
1445.45 1442.05 |
1445.45 | 1435.55 | 821 |
| 1422 | -5.15 -0.36 % |
30-10-2024 09:15:00 Wednesday |
1448.2 1443.05 |
1448.25 | 1431.25 | 2139 |
| 1423 | 9.15 0.63 % |
29-10-2024 15:15:00 Tuesday |
1445.25 1454.4 |
1454.4 | 1445.25 | 268 |
| 1424 | 3.65 0.25 % |
29-10-2024 14:15:00 Tuesday |
1443.5 1447.15 |
1448.75 | 1437.4 | 581 |
| 1425 | 3.7 0.26 % |
29-10-2024 13:15:00 Tuesday |
1438.2 1441.9 |
1443.25 | 1430 | 1778 |
| 1426 | 4.5 0.31 % |
29-10-2024 12:15:00 Tuesday |
1434.25 1438.75 |
1438.75 | 1430.25 | 1008 |
| 1427 | -2.4 -0.17 % |
29-10-2024 11:15:00 Tuesday |
1436.8 1434.4 |
1437.75 | 1433.1 | 442 |
| 1428 | 0.75 0.05 % |
29-10-2024 10:15:00 Tuesday |
1436.95 1437.7 |
1440.55 | 1430.25 | 830 |
| 1429 | -32.6 -2.22 % |
29-10-2024 09:15:00 Tuesday |
1470 1437.4 |
1470 | 1434.75 | 919 |
| 1430 | -2.75 -0.19 % |
28-10-2024 15:15:00 Monday |
1467.75 1465 |
1467.75 | 1463.55 | 972 |
| 1431 | -1.6 -0.11 % |
28-10-2024 14:15:00 Monday |
1470.9 1469.3 |
1475.95 | 1465 | 1597 |
| 1432 | 6.25 0.43 % |
28-10-2024 13:15:00 Monday |
1464.75 1471 |
1475.05 | 1464 | 844 |
| 1433 | -9.55 -0.65 % |
28-10-2024 12:15:00 Monday |
1474.3 1464.75 |
1475.9 | 1462.15 | 2030 |
| 1434 | -6.1 -0.41 % |
28-10-2024 11:15:00 Monday |
1479.9 1473.8 |
1480.35 | 1471.65 | 901 |
| 1435 | 5.45 0.37 % |
28-10-2024 10:15:00 Monday |
1474.5 1479.95 |
1481.35 | 1474.5 | 963 |
| 1436 | 17.95 1.23 % |
28-10-2024 09:15:00 Monday |
1455.05 1473 |
1488.95 | 1455.05 | 4601 |
| 1437 | 6.85 0.46 % |
25-10-2024 15:15:00 Friday |
1475.3 1482.15 |
1487 | 1475.3 | 1337 |
| 1438 | 4.45 0.3 % |
25-10-2024 14:15:00 Friday |
1470.75 1475.2 |
1480.25 | 1462.35 | 2213 |
| 1439 | -1.1 -0.07 % |
25-10-2024 13:15:00 Friday |
1470.55 1469.45 |
1474.85 | 1467.75 | 1003 |
| 1440 | 6.35 0.43 % |
25-10-2024 12:15:00 Friday |
1465.05 1471.4 |
1473.9 | 1463.05 | 1341 |
| 1441 | 3.5 0.24 % |
25-10-2024 11:15:00 Friday |
1461.75 1465.25 |
1473 | 1460.3 | 3937 |
| 1442 | -6.4 -0.44 % |
25-10-2024 10:15:00 Friday |
1468.15 1461.75 |
1473.4 | 1459.1 | 5608 |
| 1443 | 16 1.1 % |
25-10-2024 09:15:00 Friday |
1453 1469 |
1500 | 1453 | 7111 |
| 1444 | -6.15 -0.42 % |
24-10-2024 15:15:00 Thursday |
1459.15 1453 |
1470 | 1453 | 1158 |
| 1445 | -0.3 -0.02 % |
24-10-2024 14:15:00 Thursday |
1458.45 1458.15 |
1462 | 1452.45 | 892 |
| 1446 | 5.2 0.36 % |
24-10-2024 13:15:00 Thursday |
1452.85 1458.05 |
1461 | 1449.2 | 1471 |
| 1447 | -1.55 -0.11 % |
24-10-2024 12:15:00 Thursday |
1455.05 1453.5 |
1460 | 1447 | 2771 |
| 1448 | -7.3 -0.5 % |
24-10-2024 11:15:00 Thursday |
1461.65 1454.35 |
1465.25 | 1454 | 3311 |
| 1449 | -8.5 -0.58 % |
24-10-2024 10:15:00 Thursday |
1469.45 1460.95 |
1469.45 | 1452.7 | 6104 |
| 1450 | -4.1 -0.28 % |
24-10-2024 09:15:00 Thursday |
1473 1468.9 |
1492.6 | 1439 | 12918 |
| 1451 | 1.85 0.13 % |
23-10-2024 15:15:00 Wednesday |
1465.1 1466.95 |
1469.95 | 1463.05 | 725 |
| 1452 | -1.25 -0.09 % |
23-10-2024 14:15:00 Wednesday |
1466.25 1465 |
1472.4 | 1464 | 1210 |
| 1453 | -8.9 -0.6 % |
23-10-2024 13:15:00 Wednesday |
1475.15 1466.25 |
1476.3 | 1465.95 | 2133 |
| 1454 | 7.9 0.54 % |
23-10-2024 12:15:00 Wednesday |
1466.6 1474.5 |
1482.3 | 1465.4 | 1074 |
| 1455 | -1.55 -0.11 % |
23-10-2024 11:15:00 Wednesday |
1468.35 1466.8 |
1472.2 | 1465 | 1149 |
| 1456 | 3.45 0.24 % |
23-10-2024 10:15:00 Wednesday |
1463.35 1466.8 |
1473 | 1461.3 | 2856 |
| 1457 | 15.05 1.04 % |
23-10-2024 09:15:00 Wednesday |
1446.5 1461.55 |
1473.2 | 1446.5 | 3306 |
| 1458 | 3.1 0.21 % |
22-10-2024 15:15:00 Tuesday |
1472.9 1476 |
1477.5 | 1470 | 2658 |
| 1459 | -7.1 -0.48 % |
22-10-2024 14:15:00 Tuesday |
1479 1471.9 |
1479.9 | 1469 | 3413 |
| 1460 | 8.1 0.55 % |
22-10-2024 13:15:00 Tuesday |
1470.9 1479 |
1479.1 | 1469.5 | 1677 |
| 1461 | -3.9 -0.26 % |
22-10-2024 12:15:00 Tuesday |
1475.85 1471.95 |
1480 | 1469.8 | 2272 |
| 1462 | -0.65 -0.04 % |
22-10-2024 11:15:00 Tuesday |
1479.25 1478.6 |
1481.45 | 1472.15 | 3999 |
| 1463 | 2.55 0.17 % |
22-10-2024 10:15:00 Tuesday |
1477.1 1479.65 |
1484 | 1472 | 4130 |
| 1464 | -3.95 -0.27 % |
22-10-2024 09:15:00 Tuesday |
1481.05 1477.1 |
1495.5 | 1477.1 | 6119 |
| 1465 | 1.8 0.12 % |
21-10-2024 15:15:00 Monday |
1493.9 1495.7 |
1497.55 | 1493.9 | 214 |
| 1466 | -7.8 -0.52 % |
21-10-2024 14:15:00 Monday |
1503.95 1496.15 |
1505 | 1494.25 | 1028 |
| 1467 | -2.3 -0.15 % |
21-10-2024 13:15:00 Monday |
1508 1505.7 |
1508 | 1501 | 628 |
| 1468 | -1.95 -0.13 % |
21-10-2024 12:15:00 Monday |
1507.15 1505.2 |
1510.65 | 1505 | 280 |
| 1469 | -7.85 -0.52 % |
21-10-2024 11:15:00 Monday |
1515 1507.15 |
1515.85 | 1507.15 | 199 |
| 1470 | 0.7 0.05 % |
21-10-2024 10:15:00 Monday |
1514.7 1515.4 |
1515.4 | 1512.4 | 191 |
| 1471 | 1.7 0.11 % |
21-10-2024 09:15:00 Monday |
1512.55 1514.25 |
1525 | 1503.8 | 650 |
| 1472 | -1.7 -0.11 % |
18-10-2024 15:15:00 Friday |
1519.1 1517.4 |
1525.05 | 1516.6 | 309 |
| 1473 | 4.8 0.32 % |
18-10-2024 14:15:00 Friday |
1513.55 1518.35 |
1518.35 | 1513.55 | 546 |
| 1474 | 1.25 0.08 % |
18-10-2024 13:15:00 Friday |
1512.3 1513.55 |
1515.55 | 1511.2 | 247 |
| 1475 | -9 -0.59 % |
18-10-2024 12:15:00 Friday |
1520 1511 |
1520.35 | 1511 | 266 |
| 1476 | 3.8 0.25 % |
18-10-2024 11:15:00 Friday |
1516.05 1519.85 |
1525.5 | 1511.2 | 1051 |
| 1477 | 11.75 0.78 % |
18-10-2024 10:15:00 Friday |
1507.7 1519.45 |
1519.45 | 1507.7 | 362 |
| 1478 | -9.75 -0.64 % |
18-10-2024 09:15:00 Friday |
1520.4 1510.65 |
1520.45 | 1504 | 1061 |
| 1479 | 8.35 0.55 % |
17-10-2024 15:15:00 Thursday |
1531.65 1540 |
1540 | 1522 | 543 |
| 1480 | -0.1 -0.01 % |
17-10-2024 14:15:00 Thursday |
1527.1 1527 |
1531.2 | 1526.55 | 30826 |
| 1481 | 0.25 0.02 % |
17-10-2024 13:15:00 Thursday |
1526.85 1527.1 |
1529.8 | 1524.55 | 318 |
| 1482 | 2.45 0.16 % |
17-10-2024 12:15:00 Thursday |
1522.75 1525.2 |
1528.4 | 1521.55 | 162 |
| 1483 | -10.55 -0.69 % |
17-10-2024 11:15:00 Thursday |
1532.7 1522.15 |
1532.7 | 1522.15 | 540 |
| 1484 | 5.1 0.33 % |
17-10-2024 10:15:00 Thursday |
1529.7 1534.8 |
1536.75 | 1523.55 | 53 |
| 1485 | -31.7 -2.04 % |
17-10-2024 09:15:00 Thursday |
1557.55 1525.85 |
1557.55 | 1525 | 865 |
| 1486 | -2.55 -0.16 % |
16-10-2024 15:15:00 Wednesday |
1553 1550.45 |
1554.55 | 1549.4 | 561 |
| 1487 | 0.5 0.03 % |
16-10-2024 14:15:00 Wednesday |
1553.5 1554 |
1560 | 1551.3 | 1004 |
| 1488 | -0.8 -0.05 % |
16-10-2024 13:15:00 Wednesday |
1550.75 1549.95 |
1554.3 | 1542 | 1016 |
| 1489 | 5.35 0.35 % |
16-10-2024 12:15:00 Wednesday |
1544.3 1549.65 |
1552 | 1543.1 | 500 |
| 1490 | -5.9 -0.38 % |
16-10-2024 11:15:00 Wednesday |
1551.1 1545.2 |
1551.1 | 1540.2 | 1324 |
| 1491 | 2.3 0.15 % |
16-10-2024 10:15:00 Wednesday |
1547.55 1549.85 |
1560 | 1545.05 | 3829 |
| 1492 | -2.5 -0.16 % |
16-10-2024 09:15:00 Wednesday |
1548 1545.5 |
1550.6 | 1534.6 | 2028 |
| 1493 | -1.75 -0.11 % |
15-10-2024 15:15:00 Tuesday |
1548 1546.25 |
1550.1 | 1546.25 | 592 |
| 1494 | 4.35 0.28 % |
15-10-2024 14:15:00 Tuesday |
1541.05 1545.4 |
1552.2 | 1540.5 | 1190 |
| 1495 | -4.15 -0.27 % |
15-10-2024 13:15:00 Tuesday |
1543.5 1539.35 |
1546.8 | 1537.8 | 599 |
| 1496 | 6.35 0.41 % |
15-10-2024 12:15:00 Tuesday |
1536.7 1543.05 |
1544.35 | 1533.9 | 878 |
| 1497 | 3.4 0.22 % |
15-10-2024 11:15:00 Tuesday |
1534.25 1537.65 |
1537.9 | 1533.35 | 298 |
| 1498 | 9.95 0.65 % |
15-10-2024 10:15:00 Tuesday |
1524 1533.95 |
1543.7 | 1524 | 1155 |
| 1499 | -21 -1.36 % |
15-10-2024 09:15:00 Tuesday |
1545 1524 |
1547.85 | 1521.6 | 2355 |
| 1500 | -2.05 -0.13 % |
14-10-2024 15:15:00 Monday |
1539.05 1537 |
1540.45 | 1537 | 496 |
| 1501 | 3.5 0.23 % |
14-10-2024 14:15:00 Monday |
1536.45 1539.95 |
1545 | 1534.2 | 2021 |
| 1502 | 6.75 0.44 % |
14-10-2024 13:15:00 Monday |
1529.7 1536.45 |
1536.65 | 1529.7 | 1029 |
| 1503 | -4.9 -0.32 % |
14-10-2024 12:15:00 Monday |
1537.6 1532.7 |
1537.6 | 1528 | 1321 |
| 1504 | 5.3 0.35 % |
14-10-2024 11:15:00 Monday |
1531.7 1537 |
1537.2 | 1531.7 | 2690 |
| 1505 | 1.65 0.11 % |
14-10-2024 10:15:00 Monday |
1528 1529.65 |
1533.5 | 1524.7 | 839 |
| 1506 | -8.2 -0.53 % |
14-10-2024 09:15:00 Monday |
1538.4 1530.2 |
1538.65 | 1520.3 | 1899 |
| 1507 | 1.65 0.11 % |
11-10-2024 15:15:00 Friday |
1519.4 1521.05 |
1521.9 | 1518.3 | 279 |
| 1508 | 1.5 0.1 % |
11-10-2024 14:15:00 Friday |
1516 1517.5 |
1521.15 | 1509 | 1057 |
| 1509 | -2.1 -0.14 % |
11-10-2024 13:15:00 Friday |
1518.05 1515.95 |
1519.35 | 1515.95 | 207 |
| 1510 | 6.6 0.44 % |
11-10-2024 12:15:00 Friday |
1509.25 1515.85 |
1520 | 1491.8 | 2709 |
| 1511 | -1.55 -0.1 % |
11-10-2024 11:15:00 Friday |
1514.45 1512.9 |
1514.45 | 1510.05 | 255 |
| 1512 | 6.45 0.43 % |
11-10-2024 10:15:00 Friday |
1508.3 1514.75 |
1517.3 | 1508.3 | 599 |
| 1513 | 1.1 0.07 % |
11-10-2024 09:15:00 Friday |
1511.05 1512.15 |
1512.8 | 1496.6 | 727 |
| 1514 | 1.6 0.11 % |
10-10-2024 15:15:00 Thursday |
1508.4 1510 |
1511.75 | 1505.05 | 685 |
| 1515 | 5.05 0.34 % |
10-10-2024 14:15:00 Thursday |
1503.6 1508.65 |
1509.95 | 1503.6 | 772 |
| 1516 | -2.45 -0.16 % |
10-10-2024 13:15:00 Thursday |
1507.15 1504.7 |
1510.85 | 1504.2 | 777 |
| 1517 | -0.5 -0.03 % |
10-10-2024 12:15:00 Thursday |
1506.85 1506.35 |
1511.15 | 1502.35 | 1573 |
| 1518 | -13.2 -0.87 % |
10-10-2024 11:15:00 Thursday |
1521.3 1508.1 |
1521.55 | 1506.65 | 3228 |
| 1519 | -22.6 -1.46 % |
10-10-2024 10:15:00 Thursday |
1545 1522.4 |
1545 | 1518.7 | 2415 |
| 1520 | 12.8 0.84 % |
10-10-2024 09:15:00 Thursday |
1530.5 1543.3 |
1547.6 | 1528.8 | 2560 |
| 1521 | 7.35 0.48 % |
09-10-2024 15:15:00 Wednesday |
1521.7 1529.05 |
1529.05 | 1521.15 | 489 |
| 1522 | -9.75 -0.64 % |
09-10-2024 14:15:00 Wednesday |
1532.7 1522.95 |
1532.7 | 1520.1 | 1542 |
| 1523 | -1.9 -0.12 % |
09-10-2024 13:15:00 Wednesday |
1534.9 1533 |
1537.05 | 1531.2 | 739 |
| 1524 | 0.95 0.06 % |
09-10-2024 12:15:00 Wednesday |
1532.9 1533.85 |
1538.2 | 1532 | 1243 |
| 1525 | 3.95 0.26 % |
09-10-2024 11:15:00 Wednesday |
1530.45 1534.4 |
1537.15 | 1530.25 | 1270 |
| 1526 | 9.45 0.62 % |
09-10-2024 10:15:00 Wednesday |
1521 1530.45 |
1534.45 | 1516 | 2705 |
| 1527 | -18.9 -1.23 % |
09-10-2024 09:15:00 Wednesday |
1542.05 1523.15 |
1542.05 | 1515.1 | 4339 |
| 1528 | 9.85 0.65 % |
08-10-2024 15:15:00 Tuesday |
1519.15 1529 |
1530.1 | 1517.75 | 537 |
| 1529 | 2 0.13 % |
08-10-2024 14:15:00 Tuesday |
1513.5 1515.5 |
1515.85 | 1506.9 | 738 |
| 1530 | 1.8 0.12 % |
08-10-2024 13:15:00 Tuesday |
1512.3 1514.1 |
1515.95 | 1510.1 | 618 |
| 1531 | -0.5 -0.03 % |
08-10-2024 12:15:00 Tuesday |
1514 1513.5 |
1515.1 | 1508.95 | 610 |
| 1532 | -2.55 -0.17 % |
08-10-2024 11:15:00 Tuesday |
1521 1518.45 |
1529.95 | 1516.2 | 1107 |
| 1533 | 11.3 0.75 % |
08-10-2024 10:15:00 Tuesday |
1509.25 1520.55 |
1524.05 | 1509.25 | 569 |
| 1534 | 21.9 1.47 % |
08-10-2024 09:15:00 Tuesday |
1485 1506.9 |
1518.45 | 1485 | 1350 |
| 1535 | 9.6 0.64 % |
07-10-2024 15:15:00 Monday |
1500.8 1510.4 |
1515 | 1500 | 2157 |
| 1536 | -0.15 -0.01 % |
07-10-2024 14:15:00 Monday |
1501 1500.85 |
1508.15 | 1496.45 | 1011 |
| 1537 | -1.15 -0.08 % |
07-10-2024 13:15:00 Monday |
1504 1502.85 |
1507.15 | 1497.45 | 2975 |
| 1538 | -10.45 -0.69 % |
07-10-2024 12:15:00 Monday |
1515.1 1504.65 |
1515.1 | 1502.85 | 1979 |
| 1539 | -2.4 -0.16 % |
07-10-2024 11:15:00 Monday |
1517.55 1515.15 |
1528.65 | 1508.3 | 2507 |
| 1540 | -8.7 -0.57 % |
07-10-2024 10:15:00 Monday |
1527 1518.3 |
1528.1 | 1510 | 6097 |
| 1541 | -1.05 -0.07 % |
07-10-2024 09:15:00 Monday |
1530 1528.95 |
1551.2 | 1520.75 | 4004 |
| 1542 | 0.45 0.03 % |
04-10-2024 15:15:00 Friday |
1533.95 1534.4 |
1535.1 | 1529.55 | 327 |
| 1543 | -16.75 -1.08 % |
04-10-2024 14:15:00 Friday |
1547.5 1530.75 |
1547.5 | 1526.4 | 1422 |
| 1544 | -3.25 -0.21 % |
04-10-2024 13:15:00 Friday |
1550.25 1547 |
1550.35 | 1545 | 83 |
| 1545 | -6.45 -0.41 % |
04-10-2024 12:15:00 Friday |
1558.1 1551.65 |
1560.65 | 1544.5 | 638 |
| 1546 | -0.85 -0.05 % |
04-10-2024 11:15:00 Friday |
1560.85 1560 |
1560.85 | 1558.45 | 167 |
| 1547 | 3.7 0.24 % |
04-10-2024 10:15:00 Friday |
1557.55 1561.25 |
1562.1 | 1550.45 | 2378 |
| 1548 | -3.1 -0.2 % |
04-10-2024 09:15:00 Friday |
1560.3 1557.2 |
1570 | 1546.05 | 2934 |
| 1549 | -7 -0.45 % |
03-10-2024 15:15:00 Thursday |
1567.5 1560.5 |
1567.5 | 1554.15 | 913 |
| 1550 | 13.35 0.86 % |
03-10-2024 14:15:00 Thursday |
1554.35 1567.7 |
1568.7 | 1551.8 | 1272 |
| 1551 | 4.5 0.29 % |
03-10-2024 13:15:00 Thursday |
1549.4 1553.9 |
1553.9 | 1545 | 1120 |
| 1552 | -6.5 -0.42 % |
03-10-2024 12:15:00 Thursday |
1556.85 1550.35 |
1558.95 | 1548.35 | 1009 |
| 1553 | -9.55 -0.61 % |
03-10-2024 11:15:00 Thursday |
1567.95 1558.4 |
1567.95 | 1558.4 | 1356 |
| 1554 | -5.45 -0.35 % |
03-10-2024 10:15:00 Thursday |
1572 1566.55 |
1574.65 | 1564.1 | 2018 |
| 1555 | -4.2 -0.27 % |
03-10-2024 09:15:00 Thursday |
1578.75 1574.55 |
1589.7 | 1571.55 | 3483 |
| 1556 | -6.1 -0.38 % |
01-10-2024 15:15:00 Tuesday |
1613.1 1607 |
1613.1 | 1605.15 | 1117 |
| 1557 | 7.65 0.48 % |
01-10-2024 14:15:00 Tuesday |
1606.05 1613.7 |
1613.7 | 1603.3 | 3531 |
| 1558 | 4.95 0.31 % |
01-10-2024 13:15:00 Tuesday |
1601.05 1606 |
1608.25 | 1599.5 | 8051 |
| 1559 | 8.7 0.55 % |
01-10-2024 12:15:00 Tuesday |
1591.8 1600.5 |
1602.65 | 1591.8 | 1558 |
| 1560 | -0.45 -0.03 % |
01-10-2024 11:15:00 Tuesday |
1589.05 1588.6 |
1592.7 | 1585.55 | 1733 |
| 1561 | -6.15 -0.39 % |
01-10-2024 10:15:00 Tuesday |
1596.85 1590.7 |
1598.7 | 1586.35 | 1726 |
| 1562 | 13.05 0.82 % |
01-10-2024 09:15:00 Tuesday |
1585 1598.05 |
1605 | 1585 | 2915 |
| 1563 | 6 0.38 % |
30-09-2024 15:15:00 Monday |
1590 1596 |
1596.35 | 1589.7 | 295 |
| 1564 | -8.95 -0.56 % |
30-09-2024 14:15:00 Monday |
1599.2 1590.25 |
1600.9 | 1585.75 | 783 |
| 1565 | -7.45 -0.46 % |
30-09-2024 13:15:00 Monday |
1607.85 1600.4 |
1609.5 | 1600.4 | 381 |
| 1566 | 4.6 0.29 % |
30-09-2024 12:15:00 Monday |
1603.3 1607.9 |
1610.85 | 1601.45 | 806 |
| 1567 | 14.2 0.89 % |
30-09-2024 11:15:00 Monday |
1589.35 1603.55 |
1604.8 | 1589.35 | 1001 |
| 1568 | -4 -0.25 % |
30-09-2024 10:15:00 Monday |
1590.8 1586.8 |
1595.45 | 1586.8 | 1007 |
| 1569 | -6.75 -0.42 % |
30-09-2024 09:15:00 Monday |
1600.35 1593.6 |
1604.85 | 1575.05 | 2315 |
| 1570 | -9.7 -0.61 % |
27-09-2024 15:15:00 Friday |
1597.7 1588 |
1601.3 | 1587 | 2403 |
| 1571 | 16.3 1.03 % |
27-09-2024 14:15:00 Friday |
1582.8 1599.1 |
1599.85 | 1581.7 | 4638 |
| 1572 | -3.8 -0.24 % |
27-09-2024 13:15:00 Friday |
1585.3 1581.5 |
1586 | 1581 | 1908 |
| 1573 | -2.3 -0.14 % |
27-09-2024 12:15:00 Friday |
1586.8 1584.5 |
1587.2 | 1583.15 | 2387 |
| 1574 | -2.25 -0.14 % |
27-09-2024 11:15:00 Friday |
1586 1583.75 |
1590.7 | 1583.3 | 2229 |
| 1575 | 2.95 0.19 % |
27-09-2024 10:15:00 Friday |
1583 1585.95 |
1589.9 | 1581.2 | 3515 |
| 1576 | -39.2 -2.42 % |
27-09-2024 09:15:00 Friday |
1621 1581.8 |
1621 | 1574.65 | 20718 |
| 1577 | 0.8 0.05 % |
26-09-2024 15:15:00 Thursday |
1645 1645.8 |
1648.2 | 1644 | 1046 |
| 1578 | 16.6 1.02 % |
26-09-2024 14:15:00 Thursday |
1628.4 1645 |
1645.1 | 1627.45 | 1499 |
| 1579 | 10.5 0.65 % |
26-09-2024 13:15:00 Thursday |
1618.05 1628.55 |
1629 | 1618.05 | 1464 |
| 1580 | 1.15 0.07 % |
26-09-2024 12:15:00 Thursday |
1616.35 1617.5 |
1620.05 | 1606.75 | 1611 |
| 1581 | 2.35 0.15 % |
26-09-2024 11:15:00 Thursday |
1616.2 1618.55 |
1618.6 | 1610.5 | 546 |
| 1582 | -10.85 -0.67 % |
26-09-2024 10:15:00 Thursday |
1627.65 1616.8 |
1627.65 | 1616.65 | 458 |
| 1583 | 0.2 0.01 % |
26-09-2024 09:15:00 Thursday |
1624.9 1625.1 |
1639 | 1620.85 | 1466 |
| 1584 | -4.65 -0.29 % |
25-09-2024 15:15:00 Wednesday |
1630.35 1625.7 |
1630.35 | 1625.7 | 478 |
| 1585 | 18.5 1.15 % |
25-09-2024 14:15:00 Wednesday |
1612.05 1630.55 |
1630.55 | 1610 | 4668 |
| 1586 | 3.1 0.19 % |
25-09-2024 13:15:00 Wednesday |
1608.9 1612 |
1614.35 | 1607.2 | 880 |
| 1587 | -3 -0.19 % |
25-09-2024 12:15:00 Wednesday |
1612 1609 |
1613.15 | 1607.2 | 1481 |
| 1588 | -9.7 -0.6 % |
25-09-2024 11:15:00 Wednesday |
1621.8 1612.1 |
1621.8 | 1611.25 | 2472 |
| 1589 | 3.95 0.24 % |
25-09-2024 10:15:00 Wednesday |
1620.35 1624.3 |
1624.8 | 1614.85 | 1566 |
| 1590 | -20.45 -1.25 % |
25-09-2024 09:15:00 Wednesday |
1639.95 1619.5 |
1639.95 | 1617.1 | 3437 |
| 1591 | 2.3 0.14 % |
24-09-2024 15:15:00 Tuesday |
1634.7 1637 |
1637.3 | 1630.55 | 1499 |
| 1592 | 3.7 0.23 % |
24-09-2024 14:15:00 Tuesday |
1630.05 1633.75 |
1638.75 | 1628.35 | 5940 |
| 1593 | 3.65 0.22 % |
24-09-2024 13:15:00 Tuesday |
1627.1 1630.75 |
1635.2 | 1625.65 | 1707 |
| 1594 | 1.05 0.06 % |
24-09-2024 12:15:00 Tuesday |
1626.05 1627.1 |
1630 | 1619.6 | 2934 |
| 1595 | -2.3 -0.14 % |
24-09-2024 11:15:00 Tuesday |
1631.4 1629.1 |
1638.8 | 1624.3 | 2976 |
| 1596 | 12.65 0.78 % |
24-09-2024 10:15:00 Tuesday |
1617.05 1629.7 |
1635 | 1617.05 | 4123 |
| 1597 | -12.4 -0.76 % |
24-09-2024 09:15:00 Tuesday |
1631.5 1619.1 |
1648.4 | 1612.15 | 4521 |
| 1598 | 8 0.49 % |
23-09-2024 15:15:00 Monday |
1626.25 1634.25 |
1644.3 | 1626 | 7085 |
| 1599 | 5.35 0.33 % |
23-09-2024 14:15:00 Monday |
1620.9 1626.25 |
1629.5 | 1616.7 | 2488 |
| 1600 | 12.4 0.77 % |
23-09-2024 13:15:00 Monday |
1607.4 1619.8 |
1620 | 1605.25 | 4922 |
| 1601 | 15.55 0.98 % |
23-09-2024 12:15:00 Monday |
1593.85 1609.4 |
1614.75 | 1589.25 | 9199 |
| 1602 | 33 2.11 % |
23-09-2024 11:15:00 Monday |
1561.05 1594.05 |
1594.5 | 1561.05 | 7573 |
| 1603 | -3.1 -0.2 % |
23-09-2024 10:15:00 Monday |
1566.2 1563.1 |
1568.85 | 1560.95 | 1492 |
| 1604 | -15.25 -0.96 % |
23-09-2024 09:15:00 Monday |
1580.55 1565.3 |
1582 | 1565.3 | 2842 |
| 1605 | 3.65 0.23 % |
20-09-2024 15:15:00 Friday |
1574 1577.65 |
1582 | 1573.05 | 2928 |
| 1606 | 4.9 0.31 % |
20-09-2024 14:15:00 Friday |
1568.3 1573.2 |
1574.3 | 1563.7 | 3569 |
| 1607 | 2 0.13 % |
20-09-2024 13:15:00 Friday |
1566.3 1568.3 |
1568.95 | 1557.85 | 2034 |
| 1608 | 0.3 0.02 % |
20-09-2024 12:15:00 Friday |
1565.4 1565.7 |
1567.75 | 1560 | 1700 |
| 1609 | 11 0.71 % |
20-09-2024 11:15:00 Friday |
1554.65 1565.65 |
1571.6 | 1553.95 | 5046 |
| 1610 | 11.15 0.72 % |
20-09-2024 10:15:00 Friday |
1543.5 1554.65 |
1556.55 | 1541.9 | 3244 |
| 1611 | 3 0.19 % |
20-09-2024 09:15:00 Friday |
1540.5 1543.5 |
1551 | 1534.7 | 3175 |
| 1612 | 1.8 0.12 % |
19-09-2024 15:15:00 Thursday |
1535.75 1537.55 |
1539.55 | 1523.5 | 1763 |
| 1613 | 11.3 0.74 % |
19-09-2024 14:15:00 Thursday |
1523.7 1535 |
1535 | 1523 | 1823 |
| 1614 | -3.55 -0.23 % |
19-09-2024 13:15:00 Thursday |
1528.55 1525 |
1529.3 | 1522.6 | 295 |
| 1615 | 0 0 % |
19-09-2024 12:15:00 Thursday |
1529 1529 |
1530.6 | 1525.1 | 1329 |
| 1616 | -8.6 -0.56 % |
19-09-2024 11:15:00 Thursday |
1538.7 1530.1 |
1538.7 | 1528.45 | 974 |
| 1617 | -1.5 -0.1 % |
19-09-2024 10:15:00 Thursday |
1540.15 1538.65 |
1545 | 1531.6 | 2049 |
| 1618 | -19.6 -1.26 % |
19-09-2024 09:15:00 Thursday |
1560.35 1540.75 |
1569 | 1539.5 | 5384 |
| 1619 | -5 -0.33 % |
18-09-2024 15:15:00 Wednesday |
1537.65 1532.65 |
1539.35 | 1531.7 | 536 |
| 1620 | 3.55 0.23 % |
18-09-2024 14:15:00 Wednesday |
1534.65 1538.2 |
1539.85 | 1529.3 | 572 |
| 1621 | 0.35 0.02 % |
18-09-2024 13:15:00 Wednesday |
1532 1532.35 |
1532.85 | 1526.65 | 435 |
| 1622 | -5.7 -0.37 % |
18-09-2024 12:15:00 Wednesday |
1540 1534.3 |
1540.25 | 1533 | 498 |
| 1623 | -4.2 -0.27 % |
18-09-2024 11:15:00 Wednesday |
1544.2 1540 |
1544.8 | 1538.95 | 638 |
| 1624 | -3.4 -0.22 % |
18-09-2024 10:15:00 Wednesday |
1550 1546.6 |
1550 | 1544.95 | 540 |
| 1625 | -6.3 -0.4 % |
18-09-2024 09:15:00 Wednesday |
1555.6 1549.3 |
1560.75 | 1545 | 1617 |
| 1626 | -4.8 -0.31 % |
17-09-2024 15:15:00 Tuesday |
1555.45 1550.65 |
1556.8 | 1550 | 234 |
| 1627 | -1.8 -0.12 % |
17-09-2024 14:15:00 Tuesday |
1557.2 1555.4 |
1558.2 | 1549.85 | 519 |
| 1628 | 1.55 0.1 % |
17-09-2024 13:15:00 Tuesday |
1553.4 1554.95 |
1558.8 | 1552.15 | 819 |
| 1629 | 2.8 0.18 % |
17-09-2024 12:15:00 Tuesday |
1550 1552.8 |
1554.5 | 1548.2 | 382 |
| 1630 | 5.5 0.36 % |
17-09-2024 11:15:00 Tuesday |
1544.5 1550 |
1550.75 | 1544.5 | 443 |
| 1631 | 2.75 0.18 % |
17-09-2024 10:15:00 Tuesday |
1542.8 1545.55 |
1548.2 | 1542.8 | 1077 |
| 1632 | -3.45 -0.22 % |
17-09-2024 09:15:00 Tuesday |
1545.45 1542 |
1558.4 | 1542 | 2344 |
| 1633 | 1.7 0.11 % |
16-09-2024 15:15:00 Monday |
1547.95 1549.65 |
1549.65 | 1544.65 | 767 |
| 1634 | 0.85 0.05 % |
16-09-2024 14:15:00 Monday |
1547.55 1548.4 |
1552.55 | 1545.15 | 944 |
| 1635 | 2.25 0.15 % |
16-09-2024 13:15:00 Monday |
1543.95 1546.2 |
1547 | 1542.15 | 690 |
| 1636 | 7.95 0.52 % |
16-09-2024 12:15:00 Monday |
1538 1545.95 |
1545.95 | 1537 | 726 |
| 1637 | -1.2 -0.08 % |
16-09-2024 11:15:00 Monday |
1537.95 1536.75 |
1538.1 | 1532.7 | 539 |
| 1638 | -8.65 -0.56 % |
16-09-2024 10:15:00 Monday |
1545.15 1536.5 |
1549.15 | 1535.25 | 1517 |
| 1639 | 15.55 1.02 % |
16-09-2024 09:15:00 Monday |
1531.1 1546.65 |
1549 | 1526.05 | 3066 |
| 1640 | 3.25 0.21 % |
13-09-2024 15:15:00 Friday |
1521.5 1524.75 |
1526.45 | 1521 | 365 |
| 1641 | -11.25 -0.73 % |
13-09-2024 14:15:00 Friday |
1531.6 1520.35 |
1533.8 | 1520.35 | 756 |
| 1642 | 9.45 0.62 % |
13-09-2024 13:15:00 Friday |
1521 1530.45 |
1531.8 | 1520 | 392 |
| 1643 | -1.05 -0.07 % |
13-09-2024 12:15:00 Friday |
1520.7 1519.65 |
1521.7 | 1516.65 | 452 |
| 1644 | 0.3 0.02 % |
13-09-2024 11:15:00 Friday |
1521.15 1521.45 |
1521.45 | 1515.6 | 1204 |
| 1645 | -13.45 -0.88 % |
13-09-2024 10:15:00 Friday |
1533.9 1520.45 |
1535.85 | 1520.45 | 921 |
| 1646 | 13.25 0.87 % |
13-09-2024 09:15:00 Friday |
1518.75 1532 |
1542.85 | 1518.75 | 1393 |
| 1647 | -0.7 -0.05 % |
12-09-2024 15:15:00 Thursday |
1530.5 1529.8 |
1530.5 | 1524.7 | 879 |
| 1648 | 2.5 0.16 % |
12-09-2024 14:15:00 Thursday |
1526.3 1528.8 |
1536.6 | 1526.3 | 3845 |
| 1649 | 4.75 0.31 % |
12-09-2024 13:15:00 Thursday |
1525.2 1529.95 |
1530 | 1522.05 | 2282 |
| 1650 | 1.9 0.12 % |
12-09-2024 12:15:00 Thursday |
1524.6 1526.5 |
1528.35 | 1524.25 | 888 |
| 1651 | 1.2 0.08 % |
12-09-2024 11:15:00 Thursday |
1524.05 1525.25 |
1527 | 1519.9 | 1597 |
| 1652 | -2.05 -0.13 % |
12-09-2024 10:15:00 Thursday |
1526.55 1524.5 |
1530.5 | 1522.55 | 2354 |
| 1653 | -6.8 -0.44 % |
12-09-2024 09:15:00 Thursday |
1532.65 1525.85 |
1532.65 | 1521.5 | 2688 |
| 1654 | 2.45 0.16 % |
11-09-2024 15:15:00 Wednesday |
1524.95 1527.4 |
1528 | 1523.2 | 324 |
| 1655 | -3.8 -0.25 % |
11-09-2024 14:15:00 Wednesday |
1526.5 1522.7 |
1526.5 | 1518.65 | 914 |
| 1656 | -2.35 -0.15 % |
11-09-2024 13:15:00 Wednesday |
1527.9 1525.55 |
1527.9 | 1521.8 | 727 |
| 1657 | 0.2 0.01 % |
11-09-2024 12:15:00 Wednesday |
1526.65 1526.85 |
1532.2 | 1523 | 1409 |
| 1658 | 2.9 0.19 % |
11-09-2024 11:15:00 Wednesday |
1523.1 1526 |
1527.05 | 1522.5 | 758 |
| 1659 | 5.3 0.35 % |
11-09-2024 10:15:00 Wednesday |
1519 1524.3 |
1527.05 | 1519 | 1445 |
| 1660 | 3.45 0.23 % |
11-09-2024 09:15:00 Wednesday |
1515.4 1518.85 |
1520 | 1507.8 | 803 |
| 1661 | 0.1 0.01 % |
10-09-2024 15:15:00 Tuesday |
1508.9 1509 |
1509.15 | 1503.95 | 2132 |
| 1662 | -11.1 -0.73 % |
10-09-2024 14:15:00 Tuesday |
1519 1507.9 |
1520 | 1506.15 | 4810 |
| 1663 | 6.95 0.46 % |
10-09-2024 13:15:00 Tuesday |
1511 1517.95 |
1519 | 1509 | 4463 |
| 1664 | -1.4 -0.09 % |
10-09-2024 12:15:00 Tuesday |
1511.7 1510.3 |
1513 | 1509.3 | 1953 |
| 1665 | -0.9 -0.06 % |
10-09-2024 11:15:00 Tuesday |
1513 1512.1 |
1515.7 | 1510.4 | 2591 |
| 1666 | 6.2 0.41 % |
10-09-2024 10:15:00 Tuesday |
1506.3 1512.5 |
1512.5 | 1505.65 | 2444 |
| 1667 | -8.7 -0.57 % |
10-09-2024 09:15:00 Tuesday |
1515 1506.3 |
1515 | 1497.7 | 7194 |
| 1668 | -2 -0.13 % |
09-09-2024 15:15:00 Monday |
1506 1504 |
1506.75 | 1499 | 2088 |
| 1669 | 4.4 0.29 % |
09-09-2024 14:15:00 Monday |
1501.5 1505.9 |
1506 | 1500.55 | 5747 |
| 1670 | 3.3 0.22 % |
09-09-2024 13:15:00 Monday |
1497.85 1501.15 |
1504.65 | 1497 | 5887 |
| 1671 | 8.05 0.54 % |
09-09-2024 12:15:00 Monday |
1490.9 1498.95 |
1499.8 | 1487 | 4386 |
| 1672 | 5.05 0.34 % |
09-09-2024 11:15:00 Monday |
1486.35 1491.4 |
1496.05 | 1483.45 | 4293 |
| 1673 | 12.6 0.86 % |
09-09-2024 10:15:00 Monday |
1472.7 1485.3 |
1489.25 | 1472.3 | 4841 |
| 1674 | 9.5 0.65 % |
09-09-2024 09:15:00 Monday |
1461.9 1471.4 |
1478.7 | 1461.9 | 5348 |
| 1675 | 3.75 0.26 % |
06-09-2024 15:15:00 Friday |
1460.3 1464.05 |
1466.6 | 1460.3 | 307 |
| 1676 | -10.85 -0.74 % |
06-09-2024 14:15:00 Friday |
1471.85 1461 |
1471.85 | 1454.45 | 2718 |
| 1677 | -2.25 -0.15 % |
06-09-2024 13:15:00 Friday |
1476.35 1474.1 |
1477.15 | 1473.5 | 2414 |
| 1678 | -2.3 -0.16 % |
06-09-2024 12:15:00 Friday |
1477.05 1474.75 |
1477.05 | 1473.2 | 464 |
| 1679 | 7.8 0.53 % |
06-09-2024 11:15:00 Friday |
1472.95 1480.75 |
1480.75 | 1472.95 | 4045 |
| 1680 | 0.9 0.06 % |
06-09-2024 10:15:00 Friday |
1472.05 1472.95 |
1476.4 | 1471.3 | 3227 |
| 1681 | -11.35 -0.76 % |
06-09-2024 09:15:00 Friday |
1484.3 1472.95 |
1485.45 | 1471.35 | 4204 |
| 1682 | -5.25 -0.35 % |
05-09-2024 15:15:00 Thursday |
1484.7 1479.45 |
1486.55 | 1475.85 | 5776 |
| 1683 | -10.35 -0.69 % |
05-09-2024 14:15:00 Thursday |
1494.6 1484.25 |
1496.15 | 1483.2 | 4480 |
| 1684 | 2.05 0.14 % |
05-09-2024 13:15:00 Thursday |
1492.7 1494.75 |
1495.95 | 1490.5 | 844 |
| 1685 | 1.7 0.11 % |
05-09-2024 12:15:00 Thursday |
1491 1492.7 |
1495.65 | 1491 | 1405 |
| 1686 | -1 -0.07 % |
05-09-2024 11:15:00 Thursday |
1492 1491 |
1492.75 | 1487.95 | 2846 |
| 1687 | -7.95 -0.53 % |
05-09-2024 10:15:00 Thursday |
1500.95 1493 |
1505 | 1493 | 1124 |
| 1688 | -13.25 -0.87 % |
05-09-2024 09:15:00 Thursday |
1515 1501.75 |
1515 | 1494.9 | 3399 |
| 1689 | -2.45 -0.16 % |
04-09-2024 15:15:00 Wednesday |
1501.75 1499.3 |
1504.9 | 1494.4 | 3841 |
| 1690 | -0.3 -0.02 % |
04-09-2024 14:15:00 Wednesday |
1502.95 1502.65 |
1503 | 1499 | 4355 |
| 1691 | 2.9 0.19 % |
04-09-2024 13:15:00 Wednesday |
1499 1501.9 |
1506.95 | 1498.85 | 8791 |
| 1692 | 14.85 1 % |
04-09-2024 12:15:00 Wednesday |
1484.05 1498.9 |
1502.15 | 1484.05 | 1432 |
| 1693 | -2.7 -0.18 % |
04-09-2024 11:15:00 Wednesday |
1487.25 1484.55 |
1489.3 | 1479.9 | 352 |
| 1694 | 2.1 0.14 % |
04-09-2024 10:15:00 Wednesday |
1486.8 1488.9 |
1489.95 | 1484.1 | 1849 |
| 1695 | 22.65 1.55 % |
04-09-2024 09:15:00 Wednesday |
1465.05 1487.7 |
1493.55 | 1465.05 | 1386 |
| 1696 | 2.75 0.19 % |
03-09-2024 15:15:00 Tuesday |
1475.25 1478 |
1480.65 | 1475.15 | 754 |
| 1697 | -9.2 -0.62 % |
03-09-2024 14:15:00 Tuesday |
1485.8 1476.6 |
1488.9 | 1475.25 | 3558 |
| 1698 | -5.6 -0.38 % |
03-09-2024 13:15:00 Tuesday |
1491.45 1485.85 |
1492.45 | 1483.3 | 2385 |
| 1699 | 1.9 0.13 % |
03-09-2024 12:15:00 Tuesday |
1491.15 1493.05 |
1493.2 | 1489.55 | 1051 |
| 1700 | 3.15 0.21 % |
03-09-2024 11:15:00 Tuesday |
1488 1491.15 |
1491.65 | 1486.5 | 1628 |
| 1701 | -2.5 -0.17 % |
03-09-2024 10:15:00 Tuesday |
1491.65 1489.15 |
1492.75 | 1486.6 | 1487 |
| 1702 | 7.15 0.48 % |
03-09-2024 09:15:00 Tuesday |
1485.25 1492.4 |
1503.35 | 1484.55 | 8217 |
| 1703 | 1.55 0.1 % |
02-09-2024 15:15:00 Monday |
1483.85 1485.4 |
1488.25 | 1483.85 | 2037 |
| 1704 | 1.8 0.12 % |
02-09-2024 14:15:00 Monday |
1483 1484.8 |
1484.8 | 1478.5 | 2854 |
| 1705 | -0.3 -0.02 % |
02-09-2024 13:15:00 Monday |
1483.65 1483.35 |
1485.05 | 1481.75 | 803 |
| 1706 | -4.6 -0.31 % |
02-09-2024 12:15:00 Monday |
1487.35 1482.75 |
1487.35 | 1478.25 | 3152 |
| 1707 | 11.7 0.79 % |
02-09-2024 11:15:00 Monday |
1477.3 1489 |
1489 | 1475 | 3238 |
| 1708 | -7.8 -0.53 % |
02-09-2024 10:15:00 Monday |
1484.8 1477 |
1488.35 | 1477 | 3381 |
| 1709 | -10.2 -0.68 % |
02-09-2024 09:15:00 Monday |
1494.55 1484.35 |
1495 | 1476.8 | 6135 |
| 1710 | 6.6 0.45 % |
30-08-2024 15:15:00 Friday |
1474.4 1481 |
1481 | 1472.05 | 2534 |
| 1711 | 1.2 0.08 % |
30-08-2024 14:15:00 Friday |
1473.25 1474.45 |
1484.35 | 1470.75 | 6753 |
| 1712 | 10.4 0.71 % |
30-08-2024 13:15:00 Friday |
1463.3 1473.7 |
1477.35 | 1463.3 | 5479 |
| 1713 | 19.9 1.38 % |
30-08-2024 12:15:00 Friday |
1443.4 1463.3 |
1464 | 1443.4 | 3354 |
| 1714 | 8.15 0.57 % |
30-08-2024 11:15:00 Friday |
1436.25 1444.4 |
1446.45 | 1434.35 | 661 |
| 1715 | -3.1 -0.22 % |
30-08-2024 10:15:00 Friday |
1439.4 1436.3 |
1439.4 | 1433 | 432 |
| 1716 | -22.85 -1.56 % |
30-08-2024 09:15:00 Friday |
1460.9 1438.05 |
1460.9 | 1436.8 | 900 |
| 1717 | -3.5 -0.24 % |
29-08-2024 15:15:00 Thursday |
1448.5 1445 |
1450 | 1445 | 2877 |
| 1718 | 11.65 0.81 % |
29-08-2024 14:15:00 Thursday |
1435.9 1447.55 |
1450 | 1433.7 | 3615 |
| 1719 | -5.95 -0.41 % |
29-08-2024 13:15:00 Thursday |
1441.05 1435.1 |
1441.5 | 1435 | 773 |
| 1720 | 1.85 0.13 % |
29-08-2024 12:15:00 Thursday |
1439.2 1441.05 |
1445.15 | 1438.4 | 2125 |
| 1721 | 2 0.14 % |
29-08-2024 11:15:00 Thursday |
1434.65 1436.65 |
1440.3 | 1432.65 | 1820 |
| 1722 | -6.45 -0.45 % |
29-08-2024 10:15:00 Thursday |
1440.75 1434.3 |
1444.25 | 1430.05 | 1915 |
| 1723 | -6.3 -0.44 % |
29-08-2024 09:15:00 Thursday |
1447.05 1440.75 |
1457 | 1440.75 | 3668 |
| 1724 | -3.8 -0.26 % |
28-08-2024 15:15:00 Wednesday |
1448.15 1444.35 |
1449.55 | 1444.35 | 1265 |
| 1725 | 1.75 0.12 % |
28-08-2024 14:15:00 Wednesday |
1447.1 1448.85 |
1451.9 | 1447.1 | 2878 |
| 1726 | 3.2 0.22 % |
28-08-2024 13:15:00 Wednesday |
1443.55 1446.75 |
1448.35 | 1443.35 | 588 |
| 1727 | 2.15 0.15 % |
28-08-2024 12:15:00 Wednesday |
1440.55 1442.7 |
1442.7 | 1439.5 | 1272 |
| 1728 | -5.15 -0.36 % |
28-08-2024 11:15:00 Wednesday |
1445.55 1440.4 |
1445.55 | 1440.1 | 1197 |
| 1729 | 0 0 % |
28-08-2024 10:15:00 Wednesday |
1445.4 1445.4 |
1448.05 | 1442.85 | 662 |
| 1730 | 1.6 0.11 % |
28-08-2024 09:15:00 Wednesday |
1444 1445.6 |
1453.25 | 1432 | 4811 |
| 1731 | 1.15 0.08 % |
27-08-2024 15:15:00 Tuesday |
1428 1429.15 |
1430.7 | 1427.6 | 1485 |
| 1732 | -0.4 -0.03 % |
27-08-2024 14:15:00 Tuesday |
1428.45 1428.05 |
1429.35 | 1424.4 | 2565 |
| 1733 | -4.55 -0.32 % |
27-08-2024 13:15:00 Tuesday |
1432.9 1428.35 |
1432.9 | 1427.7 | 1885 |
| 1734 | -1.7 -0.12 % |
27-08-2024 12:15:00 Tuesday |
1435.15 1433.45 |
1435.95 | 1427.95 | 2555 |
| 1735 | 0.6 0.04 % |
27-08-2024 11:15:00 Tuesday |
1434.1 1434.7 |
1436.2 | 1430.45 | 3341 |
| 1736 | -12.75 -0.88 % |
27-08-2024 10:15:00 Tuesday |
1446.9 1434.15 |
1447.35 | 1432.05 | 4556 |
| 1737 | -12.05 -0.83 % |
27-08-2024 09:15:00 Tuesday |
1457.3 1445.25 |
1465.55 | 1445.25 | 3822 |
| 1738 | -3.2 -0.22 % |
26-08-2024 15:15:00 Monday |
1458.75 1455.55 |
1459.15 | 1454.55 | 811 |
| 1739 | 5.7 0.39 % |
26-08-2024 14:15:00 Monday |
1453 1458.7 |
1459.9 | 1452 | 2700 |
| 1740 | 11.7 0.81 % |
26-08-2024 13:15:00 Monday |
1440.4 1452.1 |
1452.1 | 1440.4 | 4790 |
| 1741 | -8.6 -0.59 % |
26-08-2024 12:15:00 Monday |
1450 1441.4 |
1450 | 1440 | 578 |
| 1742 | 6.85 0.48 % |
26-08-2024 11:15:00 Monday |
1440.8 1447.65 |
1451.45 | 1440.8 | 1741 |
| 1743 | 10.1 0.71 % |
26-08-2024 10:15:00 Monday |
1432.05 1442.15 |
1442.15 | 1432.05 | 2061 |
| 1744 | -1.8 -0.13 % |
26-08-2024 09:15:00 Monday |
1432.5 1430.7 |
1441.85 | 1425 | 3503 |
| 1745 | 2.6 0.18 % |
23-08-2024 15:15:00 Friday |
1429 1431.6 |
1433.5 | 1428.95 | 385 |
| 1746 | -3.95 -0.28 % |
23-08-2024 14:15:00 Friday |
1432.95 1429 |
1434.55 | 1425.9 | 506 |
| 1747 | 5.45 0.38 % |
23-08-2024 13:15:00 Friday |
1428.75 1434.2 |
1434.2 | 1427.4 | 301 |
| 1748 | -2.7 -0.19 % |
23-08-2024 12:15:00 Friday |
1430.15 1427.45 |
1431.75 | 1425 | 1270 |
| 1749 | -4.65 -0.32 % |
23-08-2024 11:15:00 Friday |
1435.65 1431 |
1437 | 1431 | 514 |
| 1750 | -3.65 -0.25 % |
23-08-2024 10:15:00 Friday |
1440.65 1437 |
1444.1 | 1432.5 | 1962 |
| 1751 | -17.1 -1.17 % |
23-08-2024 09:15:00 Friday |
1458.6 1441.5 |
1458.6 | 1439 | 1865 |
| 1752 | 3 0.21 % |
22-08-2024 15:15:00 Thursday |
1451.35 1454.35 |
1454.35 | 1445 | 1687 |
| 1753 | 0.4 0.03 % |
22-08-2024 14:15:00 Thursday |
1451.45 1451.85 |
1456.55 | 1449.65 | 1277 |
| 1754 | 1.9 0.13 % |
22-08-2024 13:15:00 Thursday |
1450.1 1452 |
1452.85 | 1449 | 2889 |
| 1755 | -10.85 -0.74 % |
22-08-2024 12:15:00 Thursday |
1460.95 1450.1 |
1462 | 1450 | 2770 |
| 1756 | 4.95 0.34 % |
22-08-2024 11:15:00 Thursday |
1455.05 1460 |
1462 | 1451.25 | 3239 |
| 1757 | 0.7 0.05 % |
22-08-2024 10:15:00 Thursday |
1454.3 1455 |
1458 | 1451.5 | 2373 |
| 1758 | 7.45 0.52 % |
22-08-2024 09:15:00 Thursday |
1446 1453.45 |
1456.6 | 1436 | 8876 |
| 1759 | 6.15 0.43 % |
21-08-2024 15:15:00 Wednesday |
1431 1437.15 |
1437.15 | 1430.8 | 2047 |
| 1760 | 11.6 0.82 % |
21-08-2024 14:15:00 Wednesday |
1418.3 1429.9 |
1431.2 | 1418.3 | 3041 |
| 1761 | 4.05 0.29 % |
21-08-2024 13:15:00 Wednesday |
1412.95 1417 |
1417 | 1411.95 | 345 |
| 1762 | 4.2 0.3 % |
21-08-2024 12:15:00 Wednesday |
1409 1413.2 |
1415 | 1408.4 | 339 |
| 1763 | 5.2 0.37 % |
21-08-2024 11:15:00 Wednesday |
1404.25 1409.45 |
1410.7 | 1404.05 | 865 |
| 1764 | -0.55 -0.04 % |
21-08-2024 10:15:00 Wednesday |
1407.05 1406.5 |
1409 | 1405.6 | 703 |
| 1765 | -8.5 -0.6 % |
21-08-2024 09:15:00 Wednesday |
1417.15 1408.65 |
1417.15 | 1400 | 648 |
| 1766 | 1.9 0.14 % |
20-08-2024 15:15:00 Tuesday |
1407 1408.9 |
1408.9 | 1406.35 | 943 |
| 1767 | -0.4 -0.03 % |
20-08-2024 14:15:00 Tuesday |
1407 1406.6 |
1408.1 | 1405.05 | 833 |
| 1768 | 1.8 0.13 % |
20-08-2024 13:15:00 Tuesday |
1405.1 1406.9 |
1408 | 1402.45 | 1396 |
| 1769 | 4.95 0.35 % |
20-08-2024 12:15:00 Tuesday |
1400.5 1405.45 |
1405.9 | 1399.25 | 2810 |
| 1770 | -1.25 -0.09 % |
20-08-2024 11:15:00 Tuesday |
1400.4 1399.15 |
1404.9 | 1398.9 | 2375 |
| 1771 | -3.7 -0.26 % |
20-08-2024 10:15:00 Tuesday |
1404 1400.3 |
1407 | 1400 | 3087 |
| 1772 | 0.35 0.02 % |
20-08-2024 09:15:00 Tuesday |
1403.65 1404 |
1410.6 | 1401.85 | 4533 |
| 1773 | -0.7 -0.05 % |
19-08-2024 15:15:00 Monday |
1405.65 1404.95 |
1406.85 | 1403.75 | 1714 |
| 1774 | -4 -0.28 % |
19-08-2024 14:15:00 Monday |
1405 1401 |
1407.05 | 1399.85 | 2107 |
| 1775 | -7.55 -0.53 % |
19-08-2024 13:15:00 Monday |
1414 1406.45 |
1414 | 1405.5 | 2843 |
| 1776 | -5.8 -0.41 % |
19-08-2024 12:15:00 Monday |
1419.2 1413.4 |
1420.05 | 1408.8 | 274 |
| 1777 | 0.4 0.03 % |
19-08-2024 11:15:00 Monday |
1418.8 1419.2 |
1423.4 | 1418 | 1419 |
| 1778 | 8 0.57 % |
19-08-2024 10:15:00 Monday |
1410.8 1418.8 |
1420.5 | 1407.15 | 709 |
| 1779 | 4.5 0.32 % |
19-08-2024 09:15:00 Monday |
1406.3 1410.8 |
1415 | 1402.1 | 1828 |
| 1780 | -4.1 -0.29 % |
16-08-2024 15:15:00 Friday |
1409 1404.9 |
1409.65 | 1404 | 992 |
| 1781 | 9.4 0.67 % |
16-08-2024 14:15:00 Friday |
1397.6 1407 |
1407.95 | 1397.1 | 1686 |
| 1782 | 0.45 0.03 % |
16-08-2024 13:15:00 Friday |
1397.15 1397.6 |
1400.1 | 1395 | 774 |
| 1783 | -0.1 -0.01 % |
16-08-2024 12:15:00 Friday |
1397.95 1397.85 |
1401.15 | 1397.1 | 986 |
| 1784 | -0.55 -0.04 % |
16-08-2024 11:15:00 Friday |
1398.7 1398.15 |
1402.7 | 1395.9 | 1189 |
| 1785 | -0.85 -0.06 % |
16-08-2024 10:15:00 Friday |
1401.45 1400.6 |
1406.45 | 1397.05 | 851 |
| 1786 | -7.7 -0.55 % |
16-08-2024 09:15:00 Friday |
1409.15 1401.45 |
1416.3 | 1400 | 2855 |
| 1787 | -2.45 -0.17 % |
14-08-2024 15:15:00 Wednesday |
1404.35 1401.9 |
1407.9 | 1401.9 | 307 |
| 1788 | 3.95 0.28 % |
14-08-2024 14:15:00 Wednesday |
1404.4 1408.35 |
1408.35 | 1398.15 | 1970 |
| 1789 | 4.55 0.33 % |
14-08-2024 13:15:00 Wednesday |
1398.2 1402.75 |
1404.8 | 1396.45 | 474 |
| 1790 | 1.1 0.08 % |
14-08-2024 12:15:00 Wednesday |
1396 1397.1 |
1399.55 | 1394.2 | 160 |
| 1791 | 0.15 0.01 % |
14-08-2024 11:15:00 Wednesday |
1396.9 1397.05 |
1399 | 1391 | 331 |
| 1792 | 0.5 0.04 % |
14-08-2024 10:15:00 Wednesday |
1397 1397.5 |
1402.7 | 1395.6 | 236 |
| 1793 | -9.9 -0.7 % |
14-08-2024 09:15:00 Wednesday |
1407.1 1397.2 |
1407.1 | 1395.5 | 1162 |
| 1794 | 7.1 0.51 % |
13-08-2024 15:15:00 Tuesday |
1400 1407.1 |
1407.1 | 1400 | 2261 |
| 1795 | -1.4 -0.1 % |
13-08-2024 14:15:00 Tuesday |
1402.85 1401.45 |
1407.95 | 1400 | 1998 |
| 1796 | -3.85 -0.27 % |
13-08-2024 13:15:00 Tuesday |
1408.75 1404.9 |
1411.2 | 1401.1 | 2209 |
| 1797 | -3.55 -0.25 % |
13-08-2024 12:15:00 Tuesday |
1410.95 1407.4 |
1413 | 1406.35 | 1092 |
| 1798 | -4.3 -0.3 % |
13-08-2024 11:15:00 Tuesday |
1415.3 1411 |
1415.3 | 1409.5 | 944 |
| 1799 | -4.2 -0.3 % |
13-08-2024 10:15:00 Tuesday |
1418.3 1414.1 |
1418.3 | 1410.75 | 3103 |
| 1800 | -5.8 -0.41 % |
13-08-2024 09:15:00 Tuesday |
1422.55 1416.75 |
1427.6 | 1411.5 | 6997 |
| 1801 | 1.2 0.08 % |
12-08-2024 15:15:00 Monday |
1418.95 1420.15 |
1421.7 | 1415.55 | 876 |
| 1802 | -7.35 -0.52 % |
12-08-2024 14:15:00 Monday |
1425.35 1418 |
1425.35 | 1414.55 | 1910 |
| 1803 | 4.35 0.31 % |
12-08-2024 13:15:00 Monday |
1421 1425.35 |
1428 | 1420 | 2025 |
| 1804 | -7.35 -0.51 % |
12-08-2024 12:15:00 Monday |
1428.55 1421.2 |
1429.15 | 1420.35 | 1988 |
| 1805 | -6.7 -0.47 % |
12-08-2024 11:15:00 Monday |
1434.65 1427.95 |
1435.9 | 1427.95 | 1712 |
| 1806 | 0.4 0.03 % |
12-08-2024 10:15:00 Monday |
1429.9 1430.3 |
1437.2 | 1429 | 2813 |
| 1807 | -14.7 -1.02 % |
12-08-2024 09:15:00 Monday |
1445.7 1431 |
1447.05 | 1426.55 | 4805 |
| 1808 | -4.45 -0.31 % |
09-08-2024 15:15:00 Friday |
1455.35 1450.9 |
1456.95 | 1447.55 | 6847 |
| 1809 | -13.55 -0.92 % |
09-08-2024 14:15:00 Friday |
1468.95 1455.4 |
1469.4 | 1453.55 | 4068 |
| 1810 | -0.1 -0.01 % |
09-08-2024 13:15:00 Friday |
1468.8 1468.7 |
1470 | 1465.65 | 3436 |
| 1811 | -1.3 -0.09 % |
09-08-2024 12:15:00 Friday |
1471.7 1470.4 |
1472.65 | 1468.2 | 5025 |
| 1812 | -5.1 -0.35 % |
09-08-2024 11:15:00 Friday |
1476.7 1471.6 |
1479.85 | 1469 | 1142 |
| 1813 | 8.25 0.56 % |
09-08-2024 10:15:00 Friday |
1469.35 1477.6 |
1480 | 1469.15 | 5130 |
| 1814 | 8.6 0.59 % |
09-08-2024 09:15:00 Friday |
1461.45 1470.05 |
1477.05 | 1460.05 | 11035 |
| 1815 | 0.75 0.05 % |
08-08-2024 15:15:00 Thursday |
1457.25 1458 |
1463.25 | 1457.25 | 2639 |
| 1816 | -4.4 -0.3 % |
08-08-2024 14:15:00 Thursday |
1463.3 1458.9 |
1464.05 | 1458.6 | 1070 |
| 1817 | -4.55 -0.31 % |
08-08-2024 13:15:00 Thursday |
1465 1460.45 |
1466.95 | 1460 | 924 |
| 1818 | 1.7 0.12 % |
08-08-2024 12:15:00 Thursday |
1462.1 1463.8 |
1466.8 | 1460 | 3172 |
| 1819 | 1.9 0.13 % |
08-08-2024 11:15:00 Thursday |
1459.3 1461.2 |
1463.6 | 1457.05 | 1437 |
| 1820 | -8.1 -0.55 % |
08-08-2024 10:15:00 Thursday |
1467.1 1459 |
1468.65 | 1459 | 1077 |
| 1821 | -12.05 -0.82 % |
08-08-2024 09:15:00 Thursday |
1477 1464.95 |
1477 | 1455.55 | 3531 |
| 1822 | -3.1 -0.21 % |
07-08-2024 15:15:00 Wednesday |
1462 1458.9 |
1465.4 | 1455 | 3393 |
| 1823 | -1.4 -0.1 % |
07-08-2024 14:15:00 Wednesday |
1463.4 1462 |
1463.4 | 1458.05 | 2741 |
| 1824 | 5.75 0.39 % |
07-08-2024 13:15:00 Wednesday |
1458 1463.75 |
1464.95 | 1454.4 | 5569 |
| 1825 | 3.25 0.22 % |
07-08-2024 12:15:00 Wednesday |
1456.75 1460 |
1464.25 | 1456 | 3808 |
| 1826 | -4.2 -0.29 % |
07-08-2024 11:15:00 Wednesday |
1460.95 1456.75 |
1464 | 1452.15 | 2591 |
| 1827 | 15.45 1.07 % |
07-08-2024 10:15:00 Wednesday |
1446.55 1462 |
1466.45 | 1443.65 | 15589 |
| 1828 | 20.6 1.45 % |
07-08-2024 09:15:00 Wednesday |
1424.4 1445 |
1446 | 1420.3 | 11728 |
| 1829 | -0.8 -0.06 % |
06-08-2024 15:15:00 Tuesday |
1410.15 1409.35 |
1416.1 | 1408.55 | 498 |
| 1830 | -4.45 -0.32 % |
06-08-2024 14:15:00 Tuesday |
1412.6 1408.15 |
1417.45 | 1408.15 | 3148 |
| 1831 | -12 -0.84 % |
06-08-2024 13:15:00 Tuesday |
1425 1413 |
1428.1 | 1413 | 505 |
| 1832 | 6.05 0.43 % |
06-08-2024 12:15:00 Tuesday |
1420.7 1426.75 |
1426.75 | 1420.5 | 1474 |
| 1833 | 6.25 0.44 % |
06-08-2024 11:15:00 Tuesday |
1415.1 1421.35 |
1423 | 1415.05 | 379 |
| 1834 | -6.9 -0.49 % |
06-08-2024 10:15:00 Tuesday |
1419.5 1412.6 |
1423.15 | 1409.2 | 2634 |
| 1835 | 34.7 2.51 % |
06-08-2024 09:15:00 Tuesday |
1383.6 1418.3 |
1421.2 | 1383.6 | 3461 |
| 1836 | -1.3 -0.09 % |
05-08-2024 15:15:00 Monday |
1400.3 1399 |
1403 | 1397.25 | 2676 |
| 1837 | -10.3 -0.73 % |
05-08-2024 14:15:00 Monday |
1409 1398.7 |
1409 | 1397.3 | 2543 |
| 1838 | 15.75 1.13 % |
05-08-2024 13:15:00 Monday |
1393.8 1409.55 |
1414.35 | 1391.25 | 2822 |
| 1839 | 1.5 0.11 % |
05-08-2024 12:15:00 Monday |
1390.75 1392.25 |
1398.95 | 1385.45 | 3932 |
| 1840 | -21.6 -1.53 % |
05-08-2024 11:15:00 Monday |
1410.8 1389.2 |
1414.65 | 1383.05 | 17439 |
| 1841 | -19.7 -1.38 % |
05-08-2024 10:15:00 Monday |
1430.55 1410.85 |
1431.6 | 1410.1 | 17068 |
| 1842 | 67.9 4.98 % |
05-08-2024 09:15:00 Monday |
1364.05 1431.95 |
1435.3 | 1364.05 | 22626 |
| 1843 | 9.65 0.68 % |
02-08-2024 15:15:00 Friday |
1419.35 1429 |
1430 | 1417.65 | 5084 |
| 1844 | -0.8 -0.06 % |
02-08-2024 14:15:00 Friday |
1420.3 1419.5 |
1425.7 | 1412.85 | 4410 |
| 1845 | 6.65 0.47 % |
02-08-2024 13:15:00 Friday |
1413.95 1420.6 |
1422.95 | 1413.35 | 845 |
| 1846 | 1.65 0.12 % |
02-08-2024 12:15:00 Friday |
1414.05 1415.7 |
1418.3 | 1410 | 2387 |
| 1847 | -7.9 -0.55 % |
02-08-2024 11:15:00 Friday |
1423.8 1415.9 |
1427.3 | 1413.6 | 2888 |
| 1848 | -3.95 -0.28 % |
02-08-2024 10:15:00 Friday |
1427.65 1423.7 |
1429.7 | 1418.6 | 5220 |
| 1849 | 37.25 2.68 % |
02-08-2024 09:15:00 Friday |
1390.05 1427.3 |
1429.3 | 1390.05 | 16634 |
| 1850 | 6 0.43 % |
01-08-2024 15:15:00 Thursday |
1410.75 1416.75 |
1419.6 | 1410.75 | 1083 |
| 1851 | -2.55 -0.18 % |
01-08-2024 14:15:00 Thursday |
1413.25 1410.7 |
1414.3 | 1410.5 | 505 |
| 1852 | -1.75 -0.12 % |
01-08-2024 13:15:00 Thursday |
1415 1413.25 |
1417.45 | 1412 | 422 |
| 1853 | 1.4 0.1 % |
01-08-2024 12:15:00 Thursday |
1411.2 1412.6 |
1413.6 | 1408.25 | 603 |
| 1854 | 3.15 0.22 % |
01-08-2024 11:15:00 Thursday |
1409.45 1412.6 |
1412.95 | 1408.55 | 591 |
| 1855 | -2.5 -0.18 % |
01-08-2024 10:15:00 Thursday |
1413.5 1411 |
1415.2 | 1407.35 | 682 |
| 1856 | 9.95 0.71 % |
01-08-2024 09:15:00 Thursday |
1402.25 1412.2 |
1417.75 | 1402.25 | 2252 |
| 1857 | 5.05 0.36 % |
31-07-2024 15:15:00 Wednesday |
1411.75 1416.8 |
1416.8 | 1411.35 | 2109 |
| 1858 | 3.35 0.24 % |
31-07-2024 14:15:00 Wednesday |
1409.7 1413.05 |
1415 | 1406.1 | 2109 |
| 1859 | -6.85 -0.48 % |
31-07-2024 13:15:00 Wednesday |
1417.85 1411 |
1418.95 | 1411 | 796 |
| 1860 | -1.75 -0.12 % |
31-07-2024 12:15:00 Wednesday |
1419.5 1417.75 |
1419.55 | 1416 | 597 |
| 1861 | 5.8 0.41 % |
31-07-2024 11:15:00 Wednesday |
1413.7 1419.5 |
1419.6 | 1411 | 2073 |
| 1862 | -5.75 -0.41 % |
31-07-2024 10:15:00 Wednesday |
1417.65 1411.9 |
1419.2 | 1406.9 | 3328 |
| 1863 | 7.95 0.56 % |
31-07-2024 09:15:00 Wednesday |
1410.15 1418.1 |
1424.25 | 1410.15 | 4392 |
| 1864 | -2.2 -0.16 % |
30-07-2024 15:15:00 Tuesday |
1410.2 1408 |
1413.65 | 1408 | 632 |
| 1865 | -4.85 -0.34 % |
30-07-2024 14:15:00 Tuesday |
1414.9 1410.05 |
1416.2 | 1405.6 | 1298 |
| 1866 | -2.1 -0.15 % |
30-07-2024 13:15:00 Tuesday |
1418 1415.9 |
1420.05 | 1413.25 | 294 |
| 1867 | -0.75 -0.05 % |
30-07-2024 12:15:00 Tuesday |
1420.05 1419.3 |
1420.05 | 1415.75 | 467 |
| 1868 | -0.1 -0.01 % |
30-07-2024 11:15:00 Tuesday |
1418 1417.9 |
1421.35 | 1416.05 | 595 |
| 1869 | -0.9 -0.06 % |
30-07-2024 10:15:00 Tuesday |
1420.35 1419.45 |
1429 | 1418.55 | 1596 |
| 1870 | 8.75 0.62 % |
30-07-2024 09:15:00 Tuesday |
1413.35 1422.1 |
1429.8 | 1405.75 | 2497 |
| 1871 | -3.7 -0.26 % |
29-07-2024 15:15:00 Monday |
1421.6 1417.9 |
1424 | 1417.9 | 656 |
| 1872 | -5.7 -0.4 % |
29-07-2024 14:15:00 Monday |
1425.95 1420.25 |
1426.3 | 1418.45 | 1024 |
| 1873 | 9.9 0.7 % |
29-07-2024 13:15:00 Monday |
1415.95 1425.85 |
1427.35 | 1415.25 | 651 |
| 1874 | -0.1 -0.01 % |
29-07-2024 12:15:00 Monday |
1416.8 1416.7 |
1421.5 | 1414.75 | 571 |
| 1875 | 2.15 0.15 % |
29-07-2024 11:15:00 Monday |
1413.95 1416.1 |
1419.15 | 1413 | 1124 |
| 1876 | -2.25 -0.16 % |
29-07-2024 10:15:00 Monday |
1415.2 1412.95 |
1426.6 | 1411.45 | 1709 |
| 1877 | -24.95 -1.73 % |
29-07-2024 09:15:00 Monday |
1439.95 1415 |
1439.95 | 1406.45 | 3155 |
| 1878 | 6.7 0.47 % |
26-07-2024 15:15:00 Friday |
1414.9 1421.6 |
1421.6 | 1413.2 | 3050 |
| 1879 | -4.6 -0.32 % |
26-07-2024 14:15:00 Friday |
1419.45 1414.85 |
1421.6 | 1410.65 | 6658 |
| 1880 | -3.05 -0.21 % |
26-07-2024 13:15:00 Friday |
1423.55 1420.5 |
1426.1 | 1418.6 | 2009 |
| 1881 | 4.65 0.33 % |
26-07-2024 12:15:00 Friday |
1420.4 1425.05 |
1427 | 1419 | 2456 |
| 1882 | -4.55 -0.32 % |
26-07-2024 11:15:00 Friday |
1425.45 1420.9 |
1425.45 | 1419.4 | 2687 |
| 1883 | 2.7 0.19 % |
26-07-2024 10:15:00 Friday |
1422.25 1424.95 |
1427 | 1410 | 9552 |
| 1884 | -19.25 -1.33 % |
26-07-2024 09:15:00 Friday |
1442.95 1423.7 |
1443.75 | 1421.4 | 13476 |
| 1885 | -4.8 -0.33 % |
25-07-2024 15:15:00 Thursday |
1444.9 1440.1 |
1450 | 1436.85 | 6045 |
| 1886 | 1.15 0.08 % |
25-07-2024 14:15:00 Thursday |
1442.85 1444 |
1450 | 1439.35 | 12614 |
| 1887 | 14.9 1.04 % |
25-07-2024 13:15:00 Thursday |
1428.1 1443 |
1449.45 | 1427 | 10142 |
| 1888 | -0.3 -0.02 % |
25-07-2024 12:15:00 Thursday |
1430.3 1430 |
1436.4 | 1425.25 | 12062 |
| 1889 | 15.1 1.07 % |
25-07-2024 11:15:00 Thursday |
1416.25 1431.35 |
1431.35 | 1413.1 | 16865 |
| 1890 | 9.7 0.69 % |
25-07-2024 10:15:00 Thursday |
1407 1416.7 |
1420 | 1398.8 | 16755 |
| 1891 | 26.2 1.9 % |
25-07-2024 09:15:00 Thursday |
1379.95 1406.15 |
1412.55 | 1337 | 21903 |
| 1892 | 15.05 1.09 % |
24-07-2024 15:15:00 Wednesday |
1379.95 1395 |
1397.15 | 1379.95 | 3016 |
| 1893 | -15.2 -1.09 % |
24-07-2024 14:15:00 Wednesday |
1394.6 1379.4 |
1398 | 1378.5 | 6712 |
| 1894 | -6.8 -0.49 % |
24-07-2024 13:15:00 Wednesday |
1401.35 1394.55 |
1403.9 | 1394.55 | 2212 |
| 1895 | -4 -0.28 % |
24-07-2024 12:15:00 Wednesday |
1405.8 1401.8 |
1411 | 1398.6 | 5267 |
| 1896 | -1.65 -0.12 % |
24-07-2024 11:15:00 Wednesday |
1407.5 1405.85 |
1409 | 1400 | 4994 |
| 1897 | 11.05 0.79 % |
24-07-2024 10:15:00 Wednesday |
1396 1407.05 |
1407.05 | 1392.65 | 9422 |
| 1898 | 39.95 2.95 % |
24-07-2024 09:15:00 Wednesday |
1356.05 1396 |
1416.85 | 1350 | 52963 |
| 1899 | 2.5 0.19 % |
23-07-2024 15:15:00 Tuesday |
1330.5 1333 |
1335 | 1324.55 | 3846 |
| 1900 | 16.5 1.25 % |
23-07-2024 14:15:00 Tuesday |
1314.75 1331.25 |
1335 | 1309.95 | 10427 |
| 1901 | 6.6 0.5 % |
23-07-2024 13:15:00 Tuesday |
1309.4 1316 |
1320.55 | 1298.7 | 7760 |
| 1902 | 15.4 1.19 % |
23-07-2024 12:15:00 Tuesday |
1293.6 1309 |
1323.55 | 1263 | 22232 |
| 1903 | 6.35 0.49 % |
23-07-2024 11:15:00 Tuesday |
1288.7 1295.05 |
1295.55 | 1285.1 | 1902 |
| 1904 | 7.7 0.6 % |
23-07-2024 10:15:00 Tuesday |
1282.05 1289.75 |
1290.75 | 1280.15 | 2105 |
| 1905 | -29.4 -2.24 % |
23-07-2024 09:15:00 Tuesday |
1312.5 1283.1 |
1315 | 1278.05 | 8824 |
| 1906 | -4.3 -0.33 % |
22-07-2024 15:15:00 Monday |
1308.95 1304.65 |
1308.95 | 1301.05 | 2153 |
| 1907 | 0.9 0.07 % |
22-07-2024 14:15:00 Monday |
1309.05 1309.95 |
1313 | 1308 | 3726 |
| 1908 | -2.2 -0.17 % |
22-07-2024 13:15:00 Monday |
1311.25 1309.05 |
1314.85 | 1307.6 | 6200 |
| 1909 | 6.35 0.49 % |
22-07-2024 12:15:00 Monday |
1304.9 1311.25 |
1312.9 | 1303.55 | 4410 |
| 1910 | 0.1 0.01 % |
22-07-2024 11:15:00 Monday |
1304.55 1304.65 |
1307 | 1302.5 | 1608 |
| 1911 | 3.45 0.26 % |
22-07-2024 10:15:00 Monday |
1302.7 1306.15 |
1308.5 | 1299 | 3610 |
| 1912 | 7.55 0.58 % |
22-07-2024 09:15:00 Monday |
1295.85 1303.4 |
1309.15 | 1293 | 8374 |
| 1913 | 0.05 0 % |
19-07-2024 15:15:00 Friday |
1298 1298.05 |
1298.05 | 1291.35 | 1350 |
| 1914 | -2 -0.15 % |
19-07-2024 14:15:00 Friday |
1300 1298 |
1304.9 | 1293.65 | 2743 |
| 1915 | -4.7 -0.36 % |
19-07-2024 13:15:00 Friday |
1301.05 1296.35 |
1310 | 1292.5 | 3337 |
| 1916 | -8.2 -0.63 % |
19-07-2024 12:15:00 Friday |
1310 1301.8 |
1313.25 | 1301.45 | 3468 |
| 1917 | 6.95 0.53 % |
19-07-2024 11:15:00 Friday |
1303.3 1310.25 |
1315 | 1296.05 | 6577 |
| 1918 | 8.25 0.64 % |
19-07-2024 10:15:00 Friday |
1294.6 1302.85 |
1310 | 1294.6 | 6523 |
| 1919 | -7.45 -0.57 % |
19-07-2024 09:15:00 Friday |
1302 1294.55 |
1304.25 | 1288.45 | 9423 |
| 1920 | 0 0 % |
18-07-2024 15:15:00 Thursday |
1300 1300 |
1301.75 | 1298.25 | 5698 |
| 1921 | 3.4 0.26 % |
18-07-2024 14:15:00 Thursday |
1296.6 1300 |
1300.45 | 1294.7 | 7001 |
| 1922 | 8.1 0.63 % |
18-07-2024 13:15:00 Thursday |
1288 1296.1 |
1298 | 1284.3 | 1992 |
| 1923 | -2.7 -0.21 % |
18-07-2024 12:15:00 Thursday |
1290.15 1287.45 |
1290.8 | 1282.65 | 1100 |
| 1924 | -1.95 -0.15 % |
18-07-2024 11:15:00 Thursday |
1292.4 1290.45 |
1293.6 | 1285 | 2805 |
| 1925 | -4.15 -0.32 % |
18-07-2024 10:15:00 Thursday |
1298 1293.85 |
1300.45 | 1293.85 | 3992 |
| 1926 | -1.2 -0.09 % |
18-07-2024 09:15:00 Thursday |
1299.4 1298.2 |
1301.1 | 1290.1 | 6946 |
| 1927 | 11.1 0.86 % |
16-07-2024 15:15:00 Tuesday |
1295.95 1307.05 |
1307.05 | 1294.05 | 1348 |
| 1928 | -4.65 -0.36 % |
16-07-2024 14:15:00 Tuesday |
1301.5 1296.85 |
1308 | 1296.5 | 3791 |
| 1929 | -7 -0.53 % |
16-07-2024 13:15:00 Tuesday |
1308.5 1301.5 |
1317 | 1298.4 | 5391 |
| 1930 | 3.65 0.28 % |
16-07-2024 12:15:00 Tuesday |
1303 1306.65 |
1310.15 | 1303 | 4201 |
| 1931 | -0.6 -0.05 % |
16-07-2024 11:15:00 Tuesday |
1298.85 1298.25 |
1300.6 | 1293.3 | 2087 |
| 1932 | -0.65 -0.05 % |
16-07-2024 10:15:00 Tuesday |
1299.45 1298.8 |
1300 | 1292.05 | 4124 |
| 1933 | -12.65 -0.96 % |
16-07-2024 09:15:00 Tuesday |
1312 1299.35 |
1312 | 1294.1 | 5424 |
| 1934 | 2.25 0.17 % |
15-07-2024 15:15:00 Monday |
1302.75 1305 |
1307.35 | 1302.3 | 1768 |
| 1935 | 12.8 0.99 % |
15-07-2024 14:15:00 Monday |
1289.55 1302.35 |
1304.6 | 1289.55 | 2375 |
| 1936 | -2.4 -0.19 % |
15-07-2024 13:15:00 Monday |
1293.65 1291.25 |
1295.75 | 1283.5 | 5655 |
| 1937 | 5.5 0.43 % |
15-07-2024 12:15:00 Monday |
1288.75 1294.25 |
1298 | 1288.2 | 6039 |
| 1938 | -0.3 -0.02 % |
15-07-2024 11:15:00 Monday |
1289.05 1288.75 |
1289.35 | 1285.8 | 522 |
| 1939 | 3.6 0.28 % |
15-07-2024 10:15:00 Monday |
1285.45 1289.05 |
1289.8 | 1285.45 | 1649 |
| 1940 | 6.6 0.52 % |
15-07-2024 09:15:00 Monday |
1277 1283.6 |
1295.65 | 1276.6 | 1757 |
| 1941 | -10.95 -0.85 % |
12-07-2024 15:15:00 Friday |
1290.95 1280 |
1291 | 1280 | 1787 |
| 1942 | 5.9 0.46 % |
12-07-2024 14:15:00 Friday |
1285.05 1290.95 |
1292.5 | 1281.2 | 4442 |
| 1943 | 4.95 0.39 % |
12-07-2024 13:15:00 Friday |
1280.05 1285 |
1289 | 1278.95 | 3165 |
| 1944 | 1.6 0.13 % |
12-07-2024 12:15:00 Friday |
1278.95 1280.55 |
1280.85 | 1276.55 | 1700 |
| 1945 | 1 0.08 % |
12-07-2024 11:15:00 Friday |
1277.95 1278.95 |
1279.65 | 1274 | 1002 |
| 1946 | -0.3 -0.02 % |
12-07-2024 10:15:00 Friday |
1279.5 1279.2 |
1282.15 | 1276.85 | 1985 |
| 1947 | 0.25 0.02 % |
12-07-2024 09:15:00 Friday |
1280.65 1280.9 |
1286.8 | 1276.8 | 2658 |
| 1948 | -0.4 -0.03 % |
11-07-2024 15:15:00 Thursday |
1285.8 1285.4 |
1286.1 | 1283.85 | 824 |
| 1949 | 4.95 0.39 % |
11-07-2024 14:15:00 Thursday |
1281.25 1286.2 |
1289.85 | 1278.5 | 2096 |
| 1950 | 3.6 0.28 % |
11-07-2024 13:15:00 Thursday |
1276.35 1279.95 |
1283 | 1276.3 | 1809 |
| 1951 | 0.65 0.05 % |
11-07-2024 12:15:00 Thursday |
1275.55 1276.2 |
1278.8 | 1274.35 | 1493 |
| 1952 | 0.4 0.03 % |
11-07-2024 11:15:00 Thursday |
1276.55 1276.95 |
1277.55 | 1274.2 | 1953 |
| 1953 | -4.85 -0.38 % |
11-07-2024 10:15:00 Thursday |
1281.45 1276.6 |
1281.85 | 1275.7 | 2372 |
| 1954 | 5.1 0.4 % |
11-07-2024 09:15:00 Thursday |
1276.9 1282 |
1294.45 | 1276.9 | 1835 |
| 1955 | 2.3 0.18 % |
10-07-2024 15:15:00 Wednesday |
1282 1284.3 |
1284.35 | 1280.65 | 292 |
| 1956 | 0.75 0.06 % |
10-07-2024 14:15:00 Wednesday |
1279.05 1279.8 |
1285 | 1274.8 | 911 |
| 1957 | 4.45 0.35 % |
10-07-2024 13:15:00 Wednesday |
1275.05 1279.5 |
1283.85 | 1275 | 1414 |
| 1958 | 2.45 0.19 % |
10-07-2024 12:15:00 Wednesday |
1272.6 1275.05 |
1275.75 | 1271.05 | 239 |
| 1959 | 1.3 0.1 % |
10-07-2024 11:15:00 Wednesday |
1271.7 1273 |
1277.45 | 1267.75 | 1083 |
| 1960 | -6.35 -0.5 % |
10-07-2024 10:15:00 Wednesday |
1278 1271.65 |
1280.15 | 1267.65 | 1052 |
| 1961 | -17.5 -1.35 % |
10-07-2024 09:15:00 Wednesday |
1297.15 1279.65 |
1297.15 | 1276.55 | 1676 |
| 1962 | 0.2 0.02 % |
09-07-2024 15:15:00 Tuesday |
1287.8 1288 |
1289.7 | 1286.7 | 1177 |
| 1963 | -0.65 -0.05 % |
09-07-2024 14:15:00 Tuesday |
1287.8 1287.15 |
1289.45 | 1284.15 | 2882 |
| 1964 | -5.35 -0.41 % |
09-07-2024 13:15:00 Tuesday |
1294.05 1288.7 |
1294.55 | 1286.6 | 2037 |
| 1965 | -4.85 -0.37 % |
09-07-2024 12:15:00 Tuesday |
1298.9 1294.05 |
1299.25 | 1293.55 | 2026 |
| 1966 | -0.25 -0.02 % |
09-07-2024 11:15:00 Tuesday |
1298.4 1298.15 |
1299.55 | 1297 | 2719 |
| 1967 | -1.85 -0.14 % |
09-07-2024 10:15:00 Tuesday |
1300.35 1298.5 |
1303 | 1291.7 | 12453 |
| 1968 | 27.35 2.15 % |
09-07-2024 09:15:00 Tuesday |
1273 1300.35 |
1306 | 1273 | 21824 |
| 1969 | -1.65 -0.13 % |
08-07-2024 15:15:00 Monday |
1271.65 1270 |
1277.35 | 1269.25 | 2376 |
| 1970 | 2.5 0.2 % |
08-07-2024 14:15:00 Monday |
1269.4 1271.9 |
1278.6 | 1266.7 | 4756 |
| 1971 | -0.6 -0.05 % |
08-07-2024 13:15:00 Monday |
1270 1269.4 |
1270.95 | 1266 | 884 |
| 1972 | 0 0 % |
08-07-2024 12:15:00 Monday |
1270 1270 |
1274.15 | 1268.8 | 1600 |
| 1973 | 4.45 0.35 % |
08-07-2024 11:15:00 Monday |
1264.75 1269.2 |
1275.75 | 1264 | 2311 |
| 1974 | -7.6 -0.6 % |
08-07-2024 10:15:00 Monday |
1272.5 1264.9 |
1272.5 | 1264.7 | 4321 |
| 1975 | 17.45 1.39 % |
08-07-2024 09:15:00 Monday |
1255.05 1272.5 |
1275.95 | 1255.05 | 12018 |
| 1976 | -5 -0.4 % |
05-07-2024 15:15:00 Friday |
1256 1251 |
1256.1 | 1251 | 1187 |
| 1977 | -2.35 -0.19 % |
05-07-2024 14:15:00 Friday |
1258.35 1256 |
1258.45 | 1251.6 | 4622 |
| 1978 | -0.5 -0.04 % |
05-07-2024 13:15:00 Friday |
1258.75 1258.25 |
1260.85 | 1257 | 1315 |
| 1979 | 1.25 0.1 % |
05-07-2024 12:15:00 Friday |
1258.45 1259.7 |
1260.85 | 1257.9 | 1322 |
| 1980 | 1.75 0.14 % |
05-07-2024 11:15:00 Friday |
1258.15 1259.9 |
1260.9 | 1256.7 | 1466 |
| 1981 | 0.5 0.04 % |
05-07-2024 10:15:00 Friday |
1256.35 1256.85 |
1260.55 | 1254.65 | 1388 |
| 1982 | -3.65 -0.29 % |
05-07-2024 09:15:00 Friday |
1260 1256.35 |
1267.6 | 1250 | 5195 |
| 1983 | 0.45 0.04 % |
04-07-2024 15:15:00 Thursday |
1259.7 1260.15 |
1260.75 | 1258.5 | 684 |
| 1984 | -0.6 -0.05 % |
04-07-2024 14:15:00 Thursday |
1260 1259.4 |
1263.95 | 1256.8 | 2517 |
| 1985 | -1.95 -0.15 % |
04-07-2024 13:15:00 Thursday |
1262.95 1261 |
1265.5 | 1259 | 2933 |
| 1986 | -4.15 -0.33 % |
04-07-2024 12:15:00 Thursday |
1266.9 1262.75 |
1267.65 | 1262.75 | 1335 |
| 1987 | 0.55 0.04 % |
04-07-2024 11:15:00 Thursday |
1266.35 1266.9 |
1268.85 | 1265.15 | 769 |
| 1988 | -1.1 -0.09 % |
04-07-2024 10:15:00 Thursday |
1267.65 1266.55 |
1268.35 | 1262.3 | 3674 |
| 1989 | -3.45 -0.27 % |
04-07-2024 09:15:00 Thursday |
1269.45 1266 |
1277.5 | 1265 | 3305 |
| 1990 | -4.2 -0.33 % |
03-07-2024 15:15:00 Wednesday |
1273.7 1269.5 |
1273.7 | 1269 | 667 |
| 1991 | 1 0.08 % |
03-07-2024 14:15:00 Wednesday |
1270.9 1271.9 |
1273.6 | 1266.3 | 2112 |
| 1992 | -2.4 -0.19 % |
03-07-2024 13:15:00 Wednesday |
1273.55 1271.15 |
1273.55 | 1268.25 | 1000 |
| 1993 | 0.4 0.03 % |
03-07-2024 12:15:00 Wednesday |
1270.65 1271.05 |
1275.55 | 1269.4 | 1551 |
| 1994 | -11.05 -0.86 % |
03-07-2024 11:15:00 Wednesday |
1281.7 1270.65 |
1282.25 | 1268.45 | 1342 |
| 1995 | 2.05 0.16 % |
03-07-2024 10:15:00 Wednesday |
1279.65 1281.7 |
1285 | 1279.65 | 2313 |
| 1996 | 4.25 0.33 % |
03-07-2024 09:15:00 Wednesday |
1276.35 1280.6 |
1287.05 | 1275.05 | 2978 |
| 1997 | 2.75 0.22 % |
02-07-2024 15:15:00 Tuesday |
1275.7 1278.45 |
1278.45 | 1273.3 | 1165 |
| 1998 | -0.05 0 % |
02-07-2024 14:15:00 Tuesday |
1276.05 1276 |
1279.15 | 1274 | 2407 |
| 1999 | -0.15 -0.01 % |
02-07-2024 13:15:00 Tuesday |
1274.35 1274.2 |
1277.9 | 1274.2 | 265 |
| 2000 | -13.7 -1.06 % |
02-07-2024 12:15:00 Tuesday |
1289.2 1275.5 |
1289.6 | 1274 | 2243 |
| 2001 | 1.4 0.11 % |
02-07-2024 11:15:00 Tuesday |
1281 1282.4 |
1292.4 | 1278.8 | 4956 |
| 2002 | 12.95 1.02 % |
02-07-2024 10:15:00 Tuesday |
1268.05 1281 |
1281 | 1268.05 | 1202 |
| 2003 | -7.25 -0.57 % |
02-07-2024 09:15:00 Tuesday |
1275.3 1268.05 |
1275.9 | 1265.8 | 695 |
| 2004 | -5.55 -0.44 % |
01-07-2024 15:15:00 Monday |
1269.45 1263.9 |
1270.8 | 1263.5 | 709 |
| 2005 | 3.8 0.3 % |
01-07-2024 14:15:00 Monday |
1266 1269.8 |
1270.95 | 1263.5 | 683 |
| 2006 | 5.15 0.41 % |
01-07-2024 13:15:00 Monday |
1260.8 1265.95 |
1265.95 | 1259.55 | 1307 |
| 2007 | -0.3 -0.02 % |
01-07-2024 12:15:00 Monday |
1260.55 1260.25 |
1261.7 | 1255 | 990 |
| 2008 | -6.3 -0.5 % |
01-07-2024 11:15:00 Monday |
1266.5 1260.2 |
1267.95 | 1257.5 | 2013 |
| 2009 | -0.55 -0.04 % |
01-07-2024 10:15:00 Monday |
1268.4 1267.85 |
1272.25 | 1266.1 | 834 |
| 2010 | -2.45 -0.19 % |
01-07-2024 09:15:00 Monday |
1269.35 1266.9 |
1276.4 | 1263.05 | 2164 |
| 2011 | 5.15 0.4 % |
28-06-2024 15:15:00 Friday |
1277.85 1283 |
1283 | 1274.6 | 638 |
| 2012 | -3.95 -0.31 % |
28-06-2024 14:15:00 Friday |
1281.9 1277.95 |
1282.7 | 1272.15 | 2886 |
| 2013 | 5.25 0.41 % |
28-06-2024 13:15:00 Friday |
1276.7 1281.95 |
1283.45 | 1275.5 | 887 |
| 2014 | -5.55 -0.43 % |
28-06-2024 12:15:00 Friday |
1281 1275.45 |
1281 | 1273.9 | 1210 |
| 2015 | -7.25 -0.56 % |
28-06-2024 11:15:00 Friday |
1288.25 1281 |
1289.65 | 1278.95 | 2750 |
| 2016 | -4.2 -0.32 % |
28-06-2024 10:15:00 Friday |
1294 1289.8 |
1297.75 | 1287.05 | 5180 |
| 2017 | 0.45 0.03 % |
28-06-2024 09:15:00 Friday |
1292.6 1293.05 |
1293.6 | 1278.65 | 2681 |
| 2018 | 2.15 0.17 % |
27-06-2024 15:15:00 Thursday |
1288.6 1290.75 |
1294.75 | 1287.7 | 1376 |
| 2019 | 7.35 0.57 % |
27-06-2024 14:15:00 Thursday |
1281.25 1288.6 |
1288.6 | 1279.35 | 2948 |
| 2020 | 5.55 0.44 % |
27-06-2024 13:15:00 Thursday |
1274.45 1280 |
1285.9 | 1274.45 | 2147 |
| 2021 | -3.45 -0.27 % |
27-06-2024 12:15:00 Thursday |
1277.6 1274.15 |
1281.25 | 1272.6 | 1678 |
| 2022 | -1.1 -0.09 % |
27-06-2024 11:15:00 Thursday |
1277.35 1276.25 |
1278.55 | 1274 | 734 |
| 2023 | 0.1 0.01 % |
27-06-2024 10:15:00 Thursday |
1278.3 1278.4 |
1278.4 | 1270.7 | 1728 |
| 2024 | 7.05 0.55 % |
27-06-2024 09:15:00 Thursday |
1271.25 1278.3 |
1279.9 | 1264.25 | 9288 |
| 2025 | 1.25 0.1 % |
26-06-2024 15:15:00 Wednesday |
1276.8 1278.05 |
1280 | 1272 | 1146 |
| 2026 | -4.75 -0.37 % |
26-06-2024 14:15:00 Wednesday |
1281.35 1276.6 |
1282.95 | 1273.15 | 1513 |
| 2027 | 0.4 0.03 % |
26-06-2024 13:15:00 Wednesday |
1281.5 1281.9 |
1288.05 | 1280.75 | 859 |
| 2028 | 5.85 0.46 % |
26-06-2024 12:15:00 Wednesday |
1278 1283.85 |
1290.85 | 1278 | 1628 |
| 2029 | -4.7 -0.37 % |
26-06-2024 11:15:00 Wednesday |
1281.2 1276.5 |
1282.35 | 1275.6 | 1005 |
| 2030 | -1.45 -0.11 % |
26-06-2024 10:15:00 Wednesday |
1282.35 1280.9 |
1285.95 | 1279 | 2216 |
| 2031 | 0.65 0.05 % |
26-06-2024 09:15:00 Wednesday |
1280 1280.65 |
1285.5 | 1270.55 | 3670 |
| 2032 | -2.5 -0.19 % |
25-06-2024 15:15:00 Tuesday |
1284.2 1281.7 |
1284.2 | 1279.35 | 1059 |
| 2033 | 1.65 0.13 % |
25-06-2024 14:15:00 Tuesday |
1281.2 1282.85 |
1285.35 | 1276.15 | 4733 |
| 2034 | -7.35 -0.57 % |
25-06-2024 13:15:00 Tuesday |
1287.1 1279.75 |
1287.1 | 1278 | 1061 |
| 2035 | -2.2 -0.17 % |
25-06-2024 12:15:00 Tuesday |
1288.85 1286.65 |
1289.95 | 1283 | 1190 |
| 2036 | 0.1 0.01 % |
25-06-2024 11:15:00 Tuesday |
1289.9 1290 |
1291.25 | 1288.9 | 581 |
| 2037 | 0.35 0.03 % |
25-06-2024 10:15:00 Tuesday |
1290.4 1290.75 |
1294.4 | 1288.35 | 1184 |
| 2038 | -20.95 -1.6 % |
25-06-2024 09:15:00 Tuesday |
1311.35 1290.4 |
1311.35 | 1286.3 | 5423 |
| 2039 | -1.6 -0.12 % |
24-06-2024 15:15:00 Monday |
1298.55 1296.95 |
1300.75 | 1294.25 | 1944 |
| 2040 | 15.5 1.21 % |
24-06-2024 14:15:00 Monday |
1284 1299.5 |
1302 | 1283.3 | 9171 |
| 2041 | 3.55 0.28 % |
24-06-2024 13:15:00 Monday |
1278 1281.55 |
1282 | 1278 | 1163 |
| 2042 | 5 0.39 % |
24-06-2024 12:15:00 Monday |
1274 1279 |
1280 | 1269.2 | 1600 |
| 2043 | 5.7 0.45 % |
24-06-2024 11:15:00 Monday |
1267.65 1273.35 |
1274.65 | 1266.1 | 687 |
| 2044 | 4.8 0.38 % |
24-06-2024 10:15:00 Monday |
1265.55 1270.35 |
1270.35 | 1262.35 | 750 |
| 2045 | 8.9 0.71 % |
24-06-2024 09:15:00 Monday |
1257.95 1266.85 |
1269.2 | 1247.4 | 940 |
| 2046 | -2 -0.16 % |
21-06-2024 15:15:00 Friday |
1259.3 1257.3 |
1260.8 | 1257 | 611 |
| 2047 | -4.4 -0.35 % |
21-06-2024 14:15:00 Friday |
1265.25 1260.85 |
1270 | 1258.35 | 1219 |
| 2048 | 4.6 0.36 % |
21-06-2024 13:15:00 Friday |
1261.9 1266.5 |
1269.05 | 1261.9 | 432 |
| 2049 | -2.05 -0.16 % |
21-06-2024 12:15:00 Friday |
1261.95 1259.9 |
1262.8 | 1258.3 | 906 |
| 2050 | 2.2 0.17 % |
21-06-2024 11:15:00 Friday |
1259.75 1261.95 |
1264.45 | 1259.75 | 170 |
| 2051 | 2.2 0.17 % |
21-06-2024 10:15:00 Friday |
1260 1262.2 |
1263.15 | 1257 | 586 |
| 2052 | -9.1 -0.72 % |
21-06-2024 09:15:00 Friday |
1270.05 1260.95 |
1275.65 | 1259 | 1769 |
| 2053 | 2.45 0.19 % |
20-06-2024 15:15:00 Thursday |
1266.55 1269 |
1269.35 | 1264.1 | 749 |
| 2054 | 4.35 0.34 % |
20-06-2024 14:15:00 Thursday |
1261.45 1265.8 |
1266.9 | 1259.55 | 2074 |
| 2055 | -5.1 -0.4 % |
20-06-2024 13:15:00 Thursday |
1264.15 1259.05 |
1264.15 | 1259 | 1361 |
| 2056 | 2.5 0.2 % |
20-06-2024 12:15:00 Thursday |
1261.3 1263.8 |
1264.95 | 1261 | 634 |
| 2057 | -0.05 0 % |
20-06-2024 11:15:00 Thursday |
1262.7 1262.65 |
1265.1 | 1261.5 | 552 |
| 2058 | -5.65 -0.45 % |
20-06-2024 10:15:00 Thursday |
1267 1261.35 |
1269.7 | 1261.35 | 368 |
| 2059 | -13.05 -1.02 % |
20-06-2024 09:15:00 Thursday |
1279.95 1266.9 |
1279.95 | 1260.05 | 2384 |
| 2060 | -6.95 -0.55 % |
19-06-2024 15:15:00 Wednesday |
1272.85 1265.9 |
1273.8 | 1265.9 | 1078 |
| 2061 | 1.15 0.09 % |
19-06-2024 14:15:00 Wednesday |
1270.9 1272.05 |
1275 | 1266.05 | 3628 |
| 2062 | -9.05 -0.71 % |
19-06-2024 13:15:00 Wednesday |
1279.95 1270.9 |
1279.95 | 1268.4 | 4199 |
| 2063 | 1.9 0.15 % |
19-06-2024 12:15:00 Wednesday |
1278.05 1279.95 |
1279.95 | 1272.3 | 4074 |
| 2064 | 12.05 0.95 % |
19-06-2024 11:15:00 Wednesday |
1266 1278.05 |
1281.45 | 1266 | 8590 |
| 2065 | 13.1 1.05 % |
19-06-2024 10:15:00 Wednesday |
1251.4 1264.5 |
1269.4 | 1245.3 | 5825 |
| 2066 | -7.3 -0.58 % |
19-06-2024 09:15:00 Wednesday |
1257.95 1250.65 |
1258.2 | 1245.55 | 4805 |
| 2067 | -0.85 -0.07 % |
18-06-2024 15:15:00 Tuesday |
1253.95 1253.1 |
1256.75 | 1249.55 | 808 |
| 2068 | 11.2 0.9 % |
18-06-2024 14:15:00 Tuesday |
1241.5 1252.7 |
1257.7 | 1239 | 7809 |
| 2069 | 3.5 0.28 % |
18-06-2024 13:15:00 Tuesday |
1238 1241.5 |
1243.7 | 1236 | 3312 |
| 2070 | -10 -0.8 % |
18-06-2024 12:15:00 Tuesday |
1247.75 1237.75 |
1247.75 | 1236.95 | 6848 |
| 2071 | -1.95 -0.16 % |
18-06-2024 11:15:00 Tuesday |
1249.7 1247.75 |
1253.35 | 1247 | 1138 |
| 2072 | -10.25 -0.81 % |
18-06-2024 10:15:00 Tuesday |
1258.3 1248.05 |
1259 | 1247.1 | 2211 |
| 2073 | -12.5 -0.98 % |
18-06-2024 09:15:00 Tuesday |
1270 1257.5 |
1270 | 1254 | 3091 |
| 2074 | 1.75 0.14 % |
14-06-2024 15:15:00 Friday |
1268.75 1270.5 |
1270.95 | 1262.35 | 1239 |
| 2075 | -4.55 -0.36 % |
14-06-2024 14:15:00 Friday |
1272.55 1268 |
1274.1 | 1265.75 | 3160 |
| 2076 | 0.95 0.07 % |
14-06-2024 13:15:00 Friday |
1271.35 1272.3 |
1275.75 | 1270 | 1962 |
| 2077 | -1 -0.08 % |
14-06-2024 12:15:00 Friday |
1272.3 1271.3 |
1274.9 | 1269.4 | 2405 |
| 2078 | 2.35 0.19 % |
14-06-2024 11:15:00 Friday |
1270 1272.35 |
1274.05 | 1269 | 5667 |
| 2079 | 1.45 0.11 % |
14-06-2024 10:15:00 Friday |
1268.1 1269.55 |
1269.55 | 1259 | 8364 |
| 2080 | -15.05 -1.17 % |
14-06-2024 09:15:00 Friday |
1284 1268.95 |
1284 | 1265 | 6917 |
| 2081 | 10.45 0.82 % |
13-06-2024 15:15:00 Thursday |
1273.55 1284 |
1284 | 1272.55 | 754 |
| 2082 | -5.15 -0.4 % |
13-06-2024 14:15:00 Thursday |
1277.65 1272.5 |
1280.85 | 1272.5 | 1091 |
| 2083 | -4.8 -0.38 % |
13-06-2024 13:15:00 Thursday |
1278.95 1274.15 |
1280.4 | 1274.15 | 954 |
| 2084 | 0.85 0.07 % |
13-06-2024 12:15:00 Thursday |
1279.4 1280.25 |
1281.05 | 1278.85 | 682 |
| 2085 | 2.3 0.18 % |
13-06-2024 11:15:00 Thursday |
1278.05 1280.35 |
1283.35 | 1275 | 742 |
| 2086 | -3.6 -0.28 % |
13-06-2024 10:15:00 Thursday |
1283 1279.4 |
1283.95 | 1278.65 | 1154 |
| 2087 | -16.9 -1.3 % |
13-06-2024 09:15:00 Thursday |
1295.85 1278.95 |
1299.7 | 1278.1 | 3381 |
| 2088 | 3.65 0.28 % |
12-06-2024 15:15:00 Wednesday |
1289.75 1293.4 |
1295.05 | 1288 | 2189 |
| 2089 | -2.3 -0.18 % |
12-06-2024 14:15:00 Wednesday |
1293.45 1291.15 |
1295.6 | 1288 | 2696 |
| 2090 | -5 -0.39 % |
12-06-2024 13:15:00 Wednesday |
1296.7 1291.7 |
1299.45 | 1284.35 | 2442 |
| 2091 | 1.65 0.13 % |
12-06-2024 12:15:00 Wednesday |
1299 1300.65 |
1300.65 | 1295 | 1020 |
| 2092 | -0.9 -0.07 % |
12-06-2024 11:15:00 Wednesday |
1299.9 1299 |
1304.6 | 1299 | 1855 |
| 2093 | -6.95 -0.53 % |
12-06-2024 10:15:00 Wednesday |
1306.85 1299.9 |
1306.85 | 1295 | 2498 |
| 2094 | -17.6 -1.33 % |
12-06-2024 09:15:00 Wednesday |
1322.6 1305 |
1322.6 | 1298 | 6532 |
| 2095 | 5.6 0.43 % |
11-06-2024 15:15:00 Tuesday |
1315.35 1320.95 |
1320.95 | 1313.05 | 915 |
| 2096 | -4.1 -0.31 % |
11-06-2024 14:15:00 Tuesday |
1321.1 1317 |
1327.4 | 1317 | 1050 |
| 2097 | 2.85 0.22 % |
11-06-2024 13:15:00 Tuesday |
1320.05 1322.9 |
1326 | 1319 | 483 |
| 2098 | 3.3 0.25 % |
11-06-2024 12:15:00 Tuesday |
1318 1321.3 |
1334.05 | 1318 | 1077 |
| 2099 | 2.45 0.19 % |
11-06-2024 11:15:00 Tuesday |
1315.55 1318 |
1322 | 1314.05 | 463 |
| 2100 | 0.5 0.04 % |
11-06-2024 10:15:00 Tuesday |
1315.45 1315.95 |
1317.2 | 1312.15 | 405 |
| 2101 | -8.45 -0.64 % |
11-06-2024 09:15:00 Tuesday |
1319.95 1311.5 |
1319.95 | 1310.35 | 1596 |
| 2102 | -2.3 -0.17 % |
10-06-2024 15:15:00 Monday |
1315.3 1313 |
1315.85 | 1311.95 | 1596 |
| 2103 | -1.5 -0.11 % |
10-06-2024 14:15:00 Monday |
1315.1 1313.6 |
1317.8 | 1311 | 3846 |
| 2104 | 0.2 0.02 % |
10-06-2024 13:15:00 Monday |
1314.4 1314.6 |
1319 | 1313.35 | 1877 |
| 2105 | 1.65 0.13 % |
10-06-2024 12:15:00 Monday |
1313 1314.65 |
1315.6 | 1309.5 | 2735 |
| 2106 | -0.15 -0.01 % |
10-06-2024 11:15:00 Monday |
1313.25 1313.1 |
1315.9 | 1312.75 | 2660 |
| 2107 | -0.8 -0.06 % |
10-06-2024 10:15:00 Monday |
1314.1 1313.3 |
1320.45 | 1309 | 2421 |
| 2108 | -3 -0.23 % |
10-06-2024 09:15:00 Monday |
1319.95 1316.95 |
1325.9 | 1303.9 | 11306 |
| 2109 | -14 -1.07 % |
07-06-2024 15:15:00 Friday |
1306 1292 |
1311 | 1292 | 5412 |
| 2110 | -1.15 -0.09 % |
07-06-2024 14:15:00 Friday |
1304.95 1303.8 |
1309.6 | 1299 | 6841 |
| 2111 | 6.2 0.48 % |
07-06-2024 13:15:00 Friday |
1297.5 1303.7 |
1307 | 1294.45 | 2901 |
| 2112 | -0.7 -0.05 % |
07-06-2024 12:15:00 Friday |
1299 1298.3 |
1305 | 1297.55 | 2632 |
| 2113 | -13.85 -1.05 % |
07-06-2024 11:15:00 Friday |
1313.1 1299.25 |
1313.65 | 1299.25 | 3522 |
| 2114 | 11.05 0.85 % |
07-06-2024 10:15:00 Friday |
1301.95 1313 |
1319 | 1297.8 | 5222 |
| 2115 | -8.35 -0.64 % |
07-06-2024 09:15:00 Friday |
1310.3 1301.95 |
1310.3 | 1297.65 | 8488 |
| 2116 | 4.5 0.35 % |
06-06-2024 15:15:00 Thursday |
1303.5 1308 |
1312.15 | 1302.65 | 6970 |
| 2117 | 2.6 0.2 % |
06-06-2024 14:15:00 Thursday |
1299.6 1302.2 |
1303 | 1290.9 | 6322 |
| 2118 | 12.45 0.97 % |
06-06-2024 13:15:00 Thursday |
1287.55 1300 |
1303 | 1287.55 | 6842 |
| 2119 | 7.4 0.58 % |
06-06-2024 12:15:00 Thursday |
1280.15 1287.55 |
1301.35 | 1278.95 | 8336 |
| 2120 | 0.15 0.01 % |
06-06-2024 11:15:00 Thursday |
1280 1280.15 |
1286.1 | 1268 | 18233 |
| 2121 | 4.2 0.33 % |
06-06-2024 10:15:00 Thursday |
1276.7 1280.9 |
1291 | 1275 | 6347 |
| 2122 | -24.45 -1.88 % |
06-06-2024 09:15:00 Thursday |
1300.95 1276.5 |
1300.95 | 1270.9 | 16127 |
| 2123 | -8.5 -0.65 % |
05-06-2024 15:15:00 Wednesday |
1298.9 1290.4 |
1300.4 | 1290.4 | 4848 |
| 2124 | 2 0.15 % |
05-06-2024 14:15:00 Wednesday |
1297.9 1299.9 |
1307.15 | 1294.7 | 13492 |
| 2125 | 17.5 1.37 % |
05-06-2024 13:15:00 Wednesday |
1281.5 1299 |
1305 | 1278.8 | 14366 |
| 2126 | -3.45 -0.27 % |
05-06-2024 12:15:00 Wednesday |
1283.3 1279.85 |
1285.95 | 1272 | 9988 |
| 2127 | -13.2 -1.02 % |
05-06-2024 11:15:00 Wednesday |
1294 1280.8 |
1304.45 | 1275 | 19041 |
| 2128 | 18.65 1.46 % |
05-06-2024 10:15:00 Wednesday |
1276.8 1295.45 |
1299 | 1271.5 | 39308 |
| 2129 | 53.4 4.36 % |
05-06-2024 09:15:00 Wednesday |
1225 1278.4 |
1293.1 | 1211.55 | 90040 |
| 2130 | 6.95 0.58 % |
04-06-2024 15:15:00 Tuesday |
1204.6 1211.55 |
1211.55 | 1200.35 | 1678 |
| 2131 | -0.25 -0.02 % |
04-06-2024 14:15:00 Tuesday |
1204.85 1204.6 |
1210 | 1198.75 | 4694 |
| 2132 | 13.45 1.13 % |
04-06-2024 13:15:00 Tuesday |
1194.55 1208 |
1235 | 1191.75 | 16433 |
| 2133 | 34.75 3 % |
04-06-2024 12:15:00 Tuesday |
1159.05 1193.8 |
1196.7 | 1135.75 | 7544 |
| 2134 | -3.45 -0.3 % |
04-06-2024 11:15:00 Tuesday |
1161 1157.55 |
1185 | 1155.3 | 4385 |
| 2135 | -21.5 -1.82 % |
04-06-2024 10:15:00 Tuesday |
1183.1 1161.6 |
1193.3 | 1161.6 | 5156 |
| 2136 | -6.55 -0.55 % |
04-06-2024 09:15:00 Tuesday |
1189.95 1183.4 |
1189.95 | 1152.6 | 8899 |
| 2137 | -8 -0.68 % |
03-06-2024 15:15:00 Monday |
1183 1175 |
1183.25 | 1175 | 2310 |
| 2138 | 5.95 0.51 % |
03-06-2024 14:15:00 Monday |
1175.8 1181.75 |
1182.85 | 1174.6 | 6756 |
| 2139 | -2.95 -0.25 % |
03-06-2024 13:15:00 Monday |
1178.35 1175.4 |
1179.1 | 1174 | 2971 |
| 2140 | 3.1 0.26 % |
03-06-2024 12:15:00 Monday |
1175.1 1178.2 |
1179 | 1173.05 | 2753 |
| 2141 | 0.7 0.06 % |
03-06-2024 11:15:00 Monday |
1172.6 1173.3 |
1175.9 | 1170 | 2029 |
| 2142 | -7.85 -0.67 % |
03-06-2024 10:15:00 Monday |
1180.45 1172.6 |
1180.45 | 1166.8 | 7771 |
| 2143 | -3.05 -0.26 % |
03-06-2024 09:15:00 Monday |
1182.8 1179.75 |
1185.2 | 1168.4 | 8459 |
| 2144 | 8.85 0.77 % |
31-05-2024 15:15:00 Friday |
1155.75 1164.6 |
1166 | 1154.95 | 1289 |
| 2145 | -17.65 -1.5 % |
31-05-2024 14:15:00 Friday |
1172.9 1155.25 |
1174.35 | 1154.35 | 1734 |
| 2146 | 0.4 0.03 % |
31-05-2024 13:15:00 Friday |
1176.7 1177.1 |
1177.15 | 1173.8 | 867 |
| 2147 | -0.4 -0.03 % |
31-05-2024 12:15:00 Friday |
1173.85 1173.45 |
1174.25 | 1170 | 1668 |
| 2148 | 3.55 0.3 % |
31-05-2024 11:15:00 Friday |
1173.15 1176.7 |
1179 | 1173.15 | 346 |
| 2149 | 1.15 0.1 % |
31-05-2024 10:15:00 Friday |
1173.65 1174.8 |
1175 | 1167.8 | 1693 |
| 2150 | -2.4 -0.2 % |
31-05-2024 09:15:00 Friday |
1174.85 1172.45 |
1179.7 | 1169 | 1550 |
| 2151 | -0.7 -0.06 % |
30-05-2024 15:15:00 Thursday |
1169.7 1169 |
1171.8 | 1169 | 404 |
| 2152 | 4.5 0.39 % |
30-05-2024 14:15:00 Thursday |
1165.55 1170.05 |
1174.85 | 1165.55 | 1733 |
| 2153 | -5.9 -0.5 % |
30-05-2024 13:15:00 Thursday |
1170.1 1164.2 |
1170.45 | 1164.2 | 643 |
| 2154 | 6.6 0.57 % |
30-05-2024 12:15:00 Thursday |
1166.5 1173.1 |
1173.1 | 1164 | 785 |
| 2155 | -4.15 -0.35 % |
30-05-2024 11:15:00 Thursday |
1169.3 1165.15 |
1170.45 | 1164.4 | 490 |
| 2156 | 7.75 0.67 % |
30-05-2024 10:15:00 Thursday |
1165.3 1173.05 |
1174 | 1163.8 | 1194 |
| 2157 | -14.45 -1.22 % |
30-05-2024 09:15:00 Thursday |
1180 1165.55 |
1180 | 1165.3 | 1700 |
| 2158 | -1.35 -0.11 % |
29-05-2024 15:15:00 Wednesday |
1181.1 1179.75 |
1181.1 | 1173.95 | 867 |
| 2159 | -2.25 -0.19 % |
29-05-2024 14:15:00 Wednesday |
1182.8 1180.55 |
1186 | 1176 | 2656 |
| 2160 | 6.05 0.51 % |
29-05-2024 13:15:00 Wednesday |
1177 1183.05 |
1183.05 | 1174.8 | 1121 |
| 2161 | 3.3 0.28 % |
29-05-2024 12:15:00 Wednesday |
1172.25 1175.55 |
1176.25 | 1172.25 | 428 |
| 2162 | -3.4 -0.29 % |
29-05-2024 11:15:00 Wednesday |
1175.65 1172.25 |
1176.35 | 1170 | 1804 |
| 2163 | 3.15 0.27 % |
29-05-2024 10:15:00 Wednesday |
1174.05 1177.2 |
1186.35 | 1174.05 | 1788 |
| 2164 | -18.65 -1.56 % |
29-05-2024 09:15:00 Wednesday |
1193.65 1175 |
1193.65 | 1173 | 3946 |
| 2165 | -6.75 -0.57 % |
28-05-2024 15:15:00 Tuesday |
1190 1183.25 |
1190.45 | 1180 | 8295 |
| 2166 | 7.95 0.67 % |
28-05-2024 14:15:00 Tuesday |
1181.35 1189.3 |
1194.85 | 1181.35 | 12618 |
| 2167 | 4.5 0.38 % |
28-05-2024 13:15:00 Tuesday |
1178 1182.5 |
1183.85 | 1176.95 | 4762 |
| 2168 | -3.05 -0.26 % |
28-05-2024 12:15:00 Tuesday |
1181.05 1178 |
1181.8 | 1171.65 | 6190 |
| 2169 | 2.8 0.24 % |
28-05-2024 11:15:00 Tuesday |
1177.3 1180.1 |
1181 | 1171.55 | 7460 |
| 2170 | 3.45 0.29 % |
28-05-2024 10:15:00 Tuesday |
1175.45 1178.9 |
1179.85 | 1169 | 7358 |
| 2171 | 10.4 0.89 % |
28-05-2024 09:15:00 Tuesday |
1164.95 1175.35 |
1196 | 1161 | 51262 |
| 2172 | -7.2 -0.62 % |
27-05-2024 15:15:00 Monday |
1160.2 1153 |
1160.85 | 1150 | 2150 |
| 2173 | -9.7 -0.83 % |
27-05-2024 14:15:00 Monday |
1169.9 1160.2 |
1170.6 | 1159.9 | 4416 |
| 2174 | 3.1 0.27 % |
27-05-2024 13:15:00 Monday |
1168.6 1171.7 |
1174.35 | 1168.6 | 2786 |
| 2175 | 2.8 0.24 % |
27-05-2024 12:15:00 Monday |
1166 1168.8 |
1170 | 1166 | 3348 |
| 2176 | -6.85 -0.58 % |
27-05-2024 11:15:00 Monday |
1171.75 1164.9 |
1172.15 | 1164.9 | 1443 |
| 2177 | -9.3 -0.79 % |
27-05-2024 10:15:00 Monday |
1179.2 1169.9 |
1183.15 | 1169.9 | 4272 |
| 2178 | -20.55 -1.71 % |
27-05-2024 09:15:00 Monday |
1199.8 1179.25 |
1214.25 | 1176 | 18539 |
| 2179 | 1.9 0.16 % |
24-05-2024 15:15:00 Friday |
1177 1178.9 |
1180 | 1175.25 | 1728 |
| 2180 | -8.45 -0.71 % |
24-05-2024 14:15:00 Friday |
1185.5 1177.05 |
1191 | 1177.05 | 7363 |
| 2181 | 4.1 0.35 % |
24-05-2024 13:15:00 Friday |
1180.9 1185 |
1185 | 1179 | 3094 |
| 2182 | 4.6 0.39 % |
24-05-2024 12:15:00 Friday |
1176.3 1180.9 |
1182.5 | 1176.3 | 2169 |
| 2183 | -1.45 -0.12 % |
24-05-2024 11:15:00 Friday |
1179.35 1177.9 |
1183.75 | 1175.9 | 3837 |
| 2184 | -0.2 -0.02 % |
24-05-2024 10:15:00 Friday |
1178.15 1177.95 |
1183.15 | 1176.2 | 3060 |
| 2185 | -1.1 -0.09 % |
24-05-2024 09:15:00 Friday |
1179.25 1178.15 |
1181.05 | 1169.65 | 14193 |
| 2186 | -0.7 -0.06 % |
23-05-2024 15:15:00 Thursday |
1172.95 1172.25 |
1176.85 | 1172.25 | 2409 |
| 2187 | 2.5 0.21 % |
23-05-2024 14:15:00 Thursday |
1170.7 1173.2 |
1176.7 | 1169.25 | 2720 |
| 2188 | -1.2 -0.1 % |
23-05-2024 13:15:00 Thursday |
1172.15 1170.95 |
1172.2 | 1166.15 | 4177 |
| 2189 | -2.7 -0.23 % |
23-05-2024 12:15:00 Thursday |
1175.6 1172.9 |
1175.6 | 1170.35 | 4042 |
| 2190 | -2.1 -0.18 % |
23-05-2024 11:15:00 Thursday |
1178.4 1176.3 |
1184.3 | 1173.75 | 1869 |
| 2191 | -2.3 -0.19 % |
23-05-2024 10:15:00 Thursday |
1179.7 1177.4 |
1182.3 | 1172 | 3086 |
| 2192 | -16.7 -1.4 % |
23-05-2024 09:15:00 Thursday |
1195.95 1179.25 |
1195.95 | 1170.8 | 7601 |
| 2193 | -0.55 -0.05 % |
22-05-2024 15:15:00 Wednesday |
1187.95 1187.4 |
1189.5 | 1184.9 | 1901 |
| 2194 | 7.7 0.65 % |
22-05-2024 14:15:00 Wednesday |
1179.65 1187.35 |
1190 | 1176.7 | 4383 |
| 2195 | -1.9 -0.16 % |
22-05-2024 13:15:00 Wednesday |
1180 1178.1 |
1183.65 | 1178.1 | 1653 |
| 2196 | 5 0.43 % |
22-05-2024 12:15:00 Wednesday |
1174.6 1179.6 |
1184.65 | 1173.5 | 4972 |
| 2197 | 3.9 0.33 % |
22-05-2024 11:15:00 Wednesday |
1169.95 1173.85 |
1173.9 | 1169.95 | 309 |
| 2198 | -2.95 -0.25 % |
22-05-2024 10:15:00 Wednesday |
1172.9 1169.95 |
1173.1 | 1165.05 | 2218 |
| 2199 | 4.65 0.4 % |
22-05-2024 09:15:00 Wednesday |
1168.25 1172.9 |
1182.35 | 1163.9 | 11025 |
| 2200 | 6 0.51 % |
21-05-2024 15:15:00 Tuesday |
1169.95 1175.95 |
1175.95 | 1169 | 335 |
| 2201 | 6.7 0.58 % |
21-05-2024 14:15:00 Tuesday |
1164.85 1171.55 |
1172.65 | 1164.85 | 497 |
| 2202 | -16.35 -1.38 % |
21-05-2024 13:15:00 Tuesday |
1181.25 1164.9 |
1182.15 | 1164.9 | 3366 |
| 2203 | -1.5 -0.13 % |
21-05-2024 12:15:00 Tuesday |
1182.5 1181 |
1186.65 | 1179.8 | 1295 |
| 2204 | -1.75 -0.15 % |
21-05-2024 11:15:00 Tuesday |
1184.3 1182.55 |
1184.65 | 1179.05 | 808 |
| 2205 | 7.75 0.66 % |
21-05-2024 10:15:00 Tuesday |
1173.85 1181.6 |
1181.65 | 1172.15 | 3141 |
| 2206 | -0.05 0 % |
21-05-2024 09:15:00 Tuesday |
1175 1174.95 |
1177.05 | 1168.85 | 3959 |
| 2207 | -1.8 -0.15 % |
18-05-2024 12:15:00 Saturday |
1182.3 1180.5 |
1182.45 | 1179 | 204 |
| 2208 | -39.05 -3.2 % |
18-05-2024 11:15:00 Saturday |
1220.95 1181.9 |
1220.95 | 1176.6 | 660 |
| 2209 | -8.8 -0.74 % |
18-05-2024 09:15:00 Saturday |
1189.8 1181 |
1189.8 | 1181 | 383 |
| 2210 | 0.25 0.02 % |
17-05-2024 15:15:00 Friday |
1182.5 1182.75 |
1185.95 | 1181 | 699 |
| 2211 | 0.55 0.05 % |
17-05-2024 14:15:00 Friday |
1181.95 1182.5 |
1182.5 | 1178.2 | 1137 |
| 2212 | 9.2 0.78 % |
17-05-2024 13:15:00 Friday |
1173 1182.2 |
1191.4 | 1173 | 3290 |
| 2213 | -4.15 -0.35 % |
17-05-2024 12:15:00 Friday |
1179 1174.85 |
1180.35 | 1171.55 | 2360 |
| 2214 | -1.9 -0.16 % |
17-05-2024 11:15:00 Friday |
1181.45 1179.55 |
1182.2 | 1177.55 | 1664 |
| 2215 | 7 0.6 % |
17-05-2024 10:15:00 Friday |
1173.8 1180.8 |
1181.3 | 1173.1 | 1131 |
| 2216 | -15 -1.26 % |
17-05-2024 09:15:00 Friday |
1188.95 1173.95 |
1188.95 | 1169 | 3291 |
| 2217 | -5 -0.42 % |
16-05-2024 15:15:00 Thursday |
1180 1175 |
1181.9 | 1175 | 818 |
| 2218 | 15.55 1.34 % |
16-05-2024 14:15:00 Thursday |
1164.05 1179.6 |
1179.6 | 1164.05 | 1347 |
| 2219 | -6.75 -0.58 % |
16-05-2024 13:15:00 Thursday |
1170 1163.25 |
1170.85 | 1163.05 | 2079 |
| 2220 | -8.3 -0.7 % |
16-05-2024 12:15:00 Thursday |
1181.75 1173.45 |
1181.75 | 1170.2 | 1594 |
| 2221 | 6 0.51 % |
16-05-2024 11:15:00 Thursday |
1175.9 1181.9 |
1184.15 | 1172.25 | 2627 |
| 2222 | -4.8 -0.41 % |
16-05-2024 10:15:00 Thursday |
1180.75 1175.95 |
1184.35 | 1175.15 | 1681 |
| 2223 | -3.4 -0.29 % |
16-05-2024 09:15:00 Thursday |
1183.4 1180 |
1184 | 1166.6 | 4143 |
| 2224 | 0.5 0.04 % |
15-05-2024 15:15:00 Wednesday |
1174.4 1174.9 |
1175.4 | 1173 | 1258 |
| 2225 | 0.7 0.06 % |
15-05-2024 14:15:00 Wednesday |
1173.7 1174.4 |
1174.95 | 1170.45 | 1721 |
| 2226 | -3 -0.25 % |
15-05-2024 13:15:00 Wednesday |
1176.7 1173.7 |
1178 | 1172 | 893 |
| 2227 | 7.7 0.66 % |
15-05-2024 12:15:00 Wednesday |
1170.3 1178 |
1179.3 | 1170.3 | 2427 |
| 2228 | 0.45 0.04 % |
15-05-2024 11:15:00 Wednesday |
1171.15 1171.6 |
1173.4 | 1168.45 | 1408 |
| 2229 | -1 -0.09 % |
15-05-2024 10:15:00 Wednesday |
1170.25 1169.25 |
1173.4 | 1167 | 2467 |
| 2230 | -10.85 -0.92 % |
15-05-2024 09:15:00 Wednesday |
1181 1170.15 |
1183.8 | 1165.6 | 6926 |
| 2231 | 2.3 0.2 % |
14-05-2024 15:15:00 Tuesday |
1175.85 1178.15 |
1181.6 | 1174.15 | 891 |
| 2232 | -3.9 -0.33 % |
14-05-2024 14:15:00 Tuesday |
1178.9 1175 |
1179.5 | 1174.95 | 942 |
| 2233 | -1.5 -0.13 % |
14-05-2024 13:15:00 Tuesday |
1180 1178.5 |
1181.05 | 1177 | 762 |
| 2234 | 0.05 0 % |
14-05-2024 12:15:00 Tuesday |
1180.4 1180.45 |
1181.6 | 1179 | 374 |
| 2235 | 1.7 0.14 % |
14-05-2024 11:15:00 Tuesday |
1180 1181.7 |
1183.9 | 1179.65 | 1296 |
| 2236 | 0.15 0.01 % |
14-05-2024 10:15:00 Tuesday |
1180.9 1181.05 |
1184.85 | 1180.9 | 686 |
| 2237 | -7.65 -0.64 % |
14-05-2024 09:15:00 Tuesday |
1188.55 1180.9 |
1194.05 | 1180.9 | 2332 |
| 2238 | 2.4 0.2 % |
13-05-2024 15:15:00 Monday |
1189.4 1191.8 |
1191.8 | 1188.35 | 1667 |
| 2239 | -1.35 -0.11 % |
13-05-2024 14:15:00 Monday |
1191 1189.65 |
1191 | 1186.15 | 279 |
| 2240 | 1.6 0.13 % |
13-05-2024 13:15:00 Monday |
1189.15 1190.75 |
1190.75 | 1183.9 | 680 |
| 2241 | -2.15 -0.18 % |
13-05-2024 12:15:00 Monday |
1191.6 1189.45 |
1193.05 | 1188.35 | 1241 |
| 2242 | 2.05 0.17 % |
13-05-2024 11:15:00 Monday |
1189.55 1191.6 |
1194 | 1189.55 | 1345 |
| 2243 | 8.45 0.72 % |
13-05-2024 10:15:00 Monday |
1180.55 1189 |
1191.3 | 1180.25 | 1518 |
| 2244 | -19.9 -1.66 % |
13-05-2024 09:15:00 Monday |
1202.2 1182.3 |
1209.15 | 1176.75 | 2671 |
| 2245 | -3.6 -0.3 % |
10-05-2024 15:15:00 Friday |
1202 1198.4 |
1204.25 | 1198.4 | 953 |
| 2246 | 4.9 0.41 % |
10-05-2024 14:15:00 Friday |
1197.1 1202 |
1205 | 1195.4 | 1216 |
| 2247 | 2.15 0.18 % |
10-05-2024 13:15:00 Friday |
1196 1198.15 |
1202.6 | 1196 | 1705 |
| 2248 | -21.1 -1.73 % |
10-05-2024 12:15:00 Friday |
1217.15 1196.05 |
1217.15 | 1196.05 | 2058 |
| 2249 | 4.05 0.33 % |
10-05-2024 11:15:00 Friday |
1214.3 1218.35 |
1219.9 | 1214 | 2144 |
| 2250 | 3.6 0.3 % |
10-05-2024 10:15:00 Friday |
1210.75 1214.35 |
1216.15 | 1210.05 | 1018 |
| 2251 | 4.85 0.4 % |
10-05-2024 09:15:00 Friday |
1205.55 1210.4 |
1212 | 1193.6 | 2645 |
| 2252 | 1.95 0.16 % |
09-05-2024 15:15:00 Thursday |
1194.1 1196.05 |
1196.2 | 1190 | 1469 |
| 2253 | -4.25 -0.35 % |
09-05-2024 14:15:00 Thursday |
1199.25 1195 |
1200.4 | 1192 | 2198 |
| 2254 | -1.1 -0.09 % |
09-05-2024 13:15:00 Thursday |
1201.8 1200.7 |
1204.7 | 1196.35 | 1393 |
| 2255 | -6.65 -0.55 % |
09-05-2024 12:15:00 Thursday |
1208.9 1202.25 |
1209.75 | 1201 | 923 |
| 2256 | 5.25 0.44 % |
09-05-2024 11:15:00 Thursday |
1203 1208.25 |
1213.35 | 1202.4 | 2010 |
| 2257 | -13.4 -1.1 % |
09-05-2024 10:15:00 Thursday |
1216.9 1203.5 |
1217.25 | 1200.05 | 4452 |
| 2258 | -26 -2.09 % |
09-05-2024 09:15:00 Thursday |
1244.95 1218.95 |
1244.95 | 1215.7 | 5920 |
| 2259 | 0 0 % |
08-05-2024 15:15:00 Wednesday |
1239 1239 |
1240 | 1231.65 | 1735 |
| 2260 | 7.85 0.64 % |
08-05-2024 14:15:00 Wednesday |
1231.15 1239 |
1240 | 1225 | 3981 |
| 2261 | -14.15 -1.14 % |
08-05-2024 13:15:00 Wednesday |
1244 1229.85 |
1245.15 | 1229.15 | 4455 |
| 2262 | 18.8 1.53 % |
08-05-2024 12:15:00 Wednesday |
1225.05 1243.85 |
1245.15 | 1225.05 | 8496 |
| 2263 | 10.35 0.85 % |
08-05-2024 11:15:00 Wednesday |
1216.4 1226.75 |
1230.9 | 1216.35 | 5575 |
| 2264 | -7.35 -0.6 % |
08-05-2024 10:15:00 Wednesday |
1222.25 1214.9 |
1223.05 | 1211.65 | 3667 |
| 2265 | 21.8 1.82 % |
08-05-2024 09:15:00 Wednesday |
1200.45 1222.25 |
1225 | 1195.25 | 8015 |
| 2266 | -5 -0.42 % |
07-05-2024 15:15:00 Tuesday |
1203 1198 |
1204.15 | 1198 | 1625 |
| 2267 | -0.95 -0.08 % |
07-05-2024 14:15:00 Tuesday |
1203.95 1203 |
1207.4 | 1198.55 | 1388 |
| 2268 | 6.45 0.54 % |
07-05-2024 13:15:00 Tuesday |
1199 1205.45 |
1205.9 | 1198.65 | 1250 |
| 2269 | -4.8 -0.4 % |
07-05-2024 12:15:00 Tuesday |
1204.75 1199.95 |
1208.9 | 1196.85 | 1528 |
| 2270 | -10.75 -0.88 % |
07-05-2024 11:15:00 Tuesday |
1216.6 1205.85 |
1216.6 | 1203.15 | 3719 |
| 2271 | -18.15 -1.47 % |
07-05-2024 10:15:00 Tuesday |
1236.1 1217.95 |
1237.75 | 1216.9 | 3967 |
| 2272 | 6.45 0.52 % |
07-05-2024 09:15:00 Tuesday |
1232.55 1239 |
1240 | 1225.3 | 7161 |
| 2273 | -7.15 -0.58 % |
06-05-2024 15:15:00 Monday |
1232.15 1225 |
1233.85 | 1225 | 1688 |
| 2274 | 8 0.65 % |
06-05-2024 14:15:00 Monday |
1224.05 1232.05 |
1235.9 | 1218.8 | 4221 |
| 2275 | -18.7 -1.51 % |
06-05-2024 13:15:00 Monday |
1240.7 1222 |
1242.35 | 1218.7 | 8954 |
| 2276 | 10.75 0.87 % |
06-05-2024 12:15:00 Monday |
1229.1 1239.85 |
1242.35 | 1229 | 9906 |
| 2277 | 19.5 1.61 % |
06-05-2024 11:15:00 Monday |
1209.6 1229.1 |
1236.3 | 1209.1 | 15292 |
| 2278 | 5.15 0.43 % |
06-05-2024 10:15:00 Monday |
1205.2 1210.35 |
1215.9 | 1204.35 | 2406 |
| 2279 | -11.75 -0.97 % |
06-05-2024 09:15:00 Monday |
1216.5 1204.75 |
1220.75 | 1200 | 6460 |
| 2280 | 2.1 0.17 % |
03-05-2024 15:15:00 Friday |
1206.2 1208.3 |
1209.6 | 1206.2 | 1063 |
| 2281 | 10.7 0.89 % |
03-05-2024 14:15:00 Friday |
1197.3 1208 |
1212.45 | 1194.4 | 3080 |
| 2282 | -2.6 -0.22 % |
03-05-2024 13:15:00 Friday |
1199.65 1197.05 |
1199.65 | 1188.7 | 740 |
| 2283 | 17.05 1.44 % |
03-05-2024 12:15:00 Friday |
1183.35 1200.4 |
1207.9 | 1182.4 | 2509 |
| 2284 | -9 -0.75 % |
03-05-2024 11:15:00 Friday |
1192.75 1183.75 |
1193.55 | 1181.2 | 1822 |
| 2285 | -0.65 -0.05 % |
03-05-2024 10:15:00 Friday |
1193.4 1192.75 |
1194.75 | 1187.55 | 1432 |
| 2286 | -8.8 -0.73 % |
03-05-2024 09:15:00 Friday |
1199 1190.2 |
1200 | 1190.2 | 2389 |
| 2287 | 3.5 0.29 % |
02-05-2024 15:15:00 Thursday |
1194.9 1198.4 |
1198.65 | 1194.15 | 678 |
| 2288 | 8.95 0.76 % |
02-05-2024 14:15:00 Thursday |
1185.3 1194.25 |
1194.25 | 1185.3 | 3169 |
| 2289 | -7.4 -0.62 % |
02-05-2024 13:15:00 Thursday |
1193 1185.6 |
1193 | 1183.1 | 924 |
| 2290 | -4.85 -0.41 % |
02-05-2024 12:15:00 Thursday |
1197.2 1192.35 |
1203.85 | 1191.5 | 5238 |
| 2291 | 2.4 0.2 % |
02-05-2024 11:15:00 Thursday |
1193.2 1195.6 |
1198.25 | 1190.3 | 730 |
| 2292 | 7.65 0.65 % |
02-05-2024 10:15:00 Thursday |
1185.55 1193.2 |
1194.5 | 1183.75 | 1375 |
| 2293 | 7.3 0.62 % |
02-05-2024 09:15:00 Thursday |
1178.25 1185.55 |
1186.45 | 1176 | 1254 |
| 2294 | -2.15 -0.18 % |
30-04-2024 15:15:00 Tuesday |
1175.2 1173.05 |
1176.1 | 1170.55 | 2053 |
| 2295 | -15.4 -1.29 % |
30-04-2024 14:15:00 Tuesday |
1190.4 1175 |
1193.6 | 1175 | 3051 |
| 2296 | -9.4 -0.78 % |
30-04-2024 13:15:00 Tuesday |
1199 1189.6 |
1199 | 1188.95 | 2237 |
| 2297 | 16.3 1.38 % |
30-04-2024 12:15:00 Tuesday |
1183.7 1200 |
1201.65 | 1183.7 | 6629 |
| 2298 | 8.55 0.73 % |
30-04-2024 11:15:00 Tuesday |
1175.45 1184 |
1188 | 1175.45 | 2420 |
| 2299 | -5.8 -0.49 % |
30-04-2024 10:15:00 Tuesday |
1180.3 1174.5 |
1182.3 | 1174.5 | 2276 |
| 2300 | -12.55 -1.05 % |
30-04-2024 09:15:00 Tuesday |
1195 1182.45 |
1195 | 1180.3 | 2404 |
| 2301 | 2.9 0.25 % |
29-04-2024 15:15:00 Monday |
1178.05 1180.95 |
1182.7 | 1178.05 | 2209 |
| 2302 | 8.25 0.7 % |
29-04-2024 14:15:00 Monday |
1172 1180.25 |
1183.05 | 1172 | 5033 |
| 2303 | 1 0.09 % |
29-04-2024 13:15:00 Monday |
1171 1172 |
1175.45 | 1170 | 2486 |
| 2304 | -4.25 -0.36 % |
29-04-2024 12:15:00 Monday |
1175.3 1171.05 |
1175.55 | 1170 | 1890 |
| 2305 | -4 -0.34 % |
29-04-2024 11:15:00 Monday |
1178.1 1174.1 |
1180 | 1172.75 | 3957 |
| 2306 | -3.85 -0.33 % |
29-04-2024 10:15:00 Monday |
1182.85 1179 |
1184.3 | 1178 | 4239 |
| 2307 | -18.25 -1.52 % |
29-04-2024 09:15:00 Monday |
1202.1 1183.85 |
1202.1 | 1182.95 | 6422 |
| 2308 | -0.9 -0.08 % |
26-04-2024 15:15:00 Friday |
1198.8 1197.9 |
1202.55 | 1196.65 | 1485 |
| 2309 | -4.85 -0.4 % |
26-04-2024 14:15:00 Friday |
1203.85 1199 |
1203.95 | 1197.95 | 6600 |
| 2310 | -4.45 -0.37 % |
26-04-2024 13:15:00 Friday |
1207.45 1203 |
1211.25 | 1203 | 1851 |
| 2311 | -5.8 -0.48 % |
26-04-2024 12:15:00 Friday |
1215 1209.2 |
1218.05 | 1208 | 3751 |
| 2312 | 16.1 1.34 % |
26-04-2024 11:15:00 Friday |
1198.05 1214.15 |
1218.8 | 1196.85 | 9241 |
| 2313 | -1.5 -0.13 % |
26-04-2024 10:15:00 Friday |
1198.75 1197.25 |
1199.85 | 1190.8 | 2374 |
| 2314 | 5.3 0.44 % |
26-04-2024 09:15:00 Friday |
1192.2 1197.5 |
1213.75 | 1186.25 | 18064 |
| 2315 | -7.15 -0.6 % |
25-04-2024 15:15:00 Thursday |
1199 1191.85 |
1199.25 | 1190 | 1344 |
| 2316 | 10 0.84 % |
25-04-2024 14:15:00 Thursday |
1188.55 1198.55 |
1198.9 | 1187.45 | 4900 |
| 2317 | 2.4 0.2 % |
25-04-2024 13:15:00 Thursday |
1185.7 1188.1 |
1189.55 | 1183.6 | 1030 |
| 2318 | -0.7 -0.06 % |
25-04-2024 12:15:00 Thursday |
1187.1 1186.4 |
1192.45 | 1185.7 | 2718 |
| 2319 | 4.8 0.41 % |
25-04-2024 11:15:00 Thursday |
1182.65 1187.45 |
1191.85 | 1182.65 | 2729 |
| 2320 | -9.9 -0.83 % |
25-04-2024 10:15:00 Thursday |
1193.05 1183.15 |
1193.65 | 1179.05 | 2983 |
| 2321 | 9.75 0.82 % |
25-04-2024 09:15:00 Thursday |
1182.35 1192.1 |
1194.65 | 1179.45 | 5347 |
| 2322 | -2.65 -0.22 % |
24-04-2024 15:15:00 Wednesday |
1186.65 1184 |
1186.65 | 1174.3 | 2515 |
| 2323 | 4.15 0.35 % |
24-04-2024 14:15:00 Wednesday |
1181.7 1185.85 |
1195.9 | 1177.25 | 7409 |
| 2324 | 11.6 0.99 % |
24-04-2024 13:15:00 Wednesday |
1172.15 1183.75 |
1184.95 | 1172.15 | 1971 |
| 2325 | -7.15 -0.61 % |
24-04-2024 12:15:00 Wednesday |
1179.25 1172.1 |
1182 | 1171.6 | 1061 |
| 2326 | -5.15 -0.43 % |
24-04-2024 11:15:00 Wednesday |
1184.8 1179.65 |
1186 | 1175.75 | 2563 |
| 2327 | 5 0.42 % |
24-04-2024 10:15:00 Wednesday |
1179 1184 |
1184 | 1176.9 | 3271 |
| 2328 | 11.45 0.98 % |
24-04-2024 09:15:00 Wednesday |
1168.35 1179.8 |
1182.95 | 1166.65 | 6100 |
| 2329 | 2.15 0.18 % |
23-04-2024 15:15:00 Tuesday |
1171.15 1173.3 |
1173.3 | 1166.65 | 1054 |
| 2330 | 6.6 0.57 % |
23-04-2024 14:15:00 Tuesday |
1164.3 1170.9 |
1175.65 | 1161.85 | 4796 |
| 2331 | 2.9 0.25 % |
23-04-2024 13:15:00 Tuesday |
1160.65 1163.55 |
1164.7 | 1160 | 497 |
| 2332 | 2.75 0.24 % |
23-04-2024 12:15:00 Tuesday |
1158.65 1161.4 |
1164.6 | 1158.6 | 2519 |
| 2333 | 5.5 0.48 % |
23-04-2024 11:15:00 Tuesday |
1154.2 1159.7 |
1159.7 | 1154.2 | 566 |
| 2334 | 5.55 0.48 % |
23-04-2024 10:15:00 Tuesday |
1148.5 1154.05 |
1154.05 | 1148 | 694 |
| 2335 | -18.75 -1.61 % |
23-04-2024 09:15:00 Tuesday |
1168.05 1149.3 |
1168.05 | 1146.95 | 2930 |
| 2336 | 4.1 0.35 % |
22-04-2024 15:15:00 Monday |
1158.65 1162.75 |
1163.55 | 1158 | 771 |
| 2337 | 2.3 0.2 % |
22-04-2024 14:15:00 Monday |
1158 1160.3 |
1160.95 | 1157.65 | 1188 |
| 2338 | 0.25 0.02 % |
22-04-2024 13:15:00 Monday |
1158.85 1159.1 |
1162.85 | 1157.85 | 1736 |
| 2339 | 9.5 0.83 % |
22-04-2024 12:15:00 Monday |
1149.5 1159 |
1159.4 | 1149.5 | 2505 |
| 2340 | 16.25 1.43 % |
22-04-2024 11:15:00 Monday |
1134 1150.25 |
1151.65 | 1130.95 | 2629 |
| 2341 | 10.6 0.94 % |
22-04-2024 10:15:00 Monday |
1123.7 1134.3 |
1138 | 1122.65 | 2282 |
| 2342 | -0.2 -0.02 % |
22-04-2024 09:15:00 Monday |
1123.6 1123.4 |
1130.7 | 1120.5 | 2680 |
| 2343 | -0.2 -0.02 % |
19-04-2024 15:15:00 Friday |
1123.7 1123.5 |
1124.35 | 1122 | 1151 |
| 2344 | 0.35 0.03 % |
19-04-2024 14:15:00 Friday |
1123.15 1123.5 |
1124.35 | 1118 | 2976 |
| 2345 | -2.05 -0.18 % |
19-04-2024 13:15:00 Friday |
1125.25 1123.2 |
1125.25 | 1120 | 3891 |
| 2346 | 0.15 0.01 % |
19-04-2024 12:15:00 Friday |
1124.65 1124.8 |
1126.45 | 1122.35 | 2965 |
| 2347 | 0.55 0.05 % |
19-04-2024 11:15:00 Friday |
1123.65 1124.2 |
1127.75 | 1123.1 | 3995 |
| 2348 | -4.35 -0.39 % |
19-04-2024 10:15:00 Friday |
1128 1123.65 |
1131 | 1120.8 | 3565 |
| 2349 | -15.85 -1.38 % |
19-04-2024 09:15:00 Friday |
1144.6 1128.75 |
1144.6 | 1125.05 | 8866 |
| 2350 | 7.2 0.63 % |
18-04-2024 15:15:00 Thursday |
1145.8 1153 |
1154.55 | 1145.8 | 1242 |
| 2351 | -14.35 -1.24 % |
18-04-2024 14:15:00 Thursday |
1159.5 1145.15 |
1159.5 | 1145 | 1135 |
| 2352 | -0.25 -0.02 % |
18-04-2024 13:15:00 Thursday |
1157.65 1157.4 |
1160 | 1151 | 1364 |
| 2353 | -5.5 -0.47 % |
18-04-2024 12:15:00 Thursday |
1161.95 1156.45 |
1164.85 | 1155.1 | 378 |
| 2354 | 0.05 0 % |
18-04-2024 11:15:00 Thursday |
1160.25 1160.3 |
1164.6 | 1156.8 | 1914 |
| 2355 | -2.05 -0.18 % |
18-04-2024 10:15:00 Thursday |
1160.65 1158.6 |
1165.6 | 1153.1 | 2133 |
| 2356 | 6.05 0.52 % |
18-04-2024 09:15:00 Thursday |
1153.85 1159.9 |
1163.9 | 1149.05 | 5074 |
| 2357 | 3 0.26 % |
16-04-2024 15:15:00 Tuesday |
1149.55 1152.55 |
1153.75 | 1149.55 | 830 |
| 2358 | -3.8 -0.33 % |
16-04-2024 14:15:00 Tuesday |
1153.15 1149.35 |
1153.15 | 1147.25 | 1840 |
| 2359 | -1.5 -0.13 % |
16-04-2024 13:15:00 Tuesday |
1153 1151.5 |
1155 | 1150.55 | 1477 |
| 2360 | 0.95 0.08 % |
16-04-2024 12:15:00 Tuesday |
1152.05 1153 |
1155.25 | 1149.25 | 1064 |
| 2361 | -9.6 -0.83 % |
16-04-2024 11:15:00 Tuesday |
1161.6 1152 |
1162.35 | 1151.15 | 1044 |
| 2362 | 1.15 0.1 % |
16-04-2024 10:15:00 Tuesday |
1159.05 1160.2 |
1163.45 | 1156.35 | 2819 |
| 2363 | 10.4 0.91 % |
16-04-2024 09:15:00 Tuesday |
1149 1159.4 |
1160.55 | 1140 | 6373 |
| 2364 | -0.7 -0.06 % |
15-04-2024 15:15:00 Monday |
1149.7 1149 |
1150.1 | 1147.4 | 1034 |
| 2365 | -2.8 -0.24 % |
15-04-2024 14:15:00 Monday |
1152 1149.2 |
1152 | 1146 | 3127 |
| 2366 | -5.2 -0.45 % |
15-04-2024 13:15:00 Monday |
1157.9 1152.7 |
1158.15 | 1150 | 1568 |
| 2367 | -3.95 -0.34 % |
15-04-2024 12:15:00 Monday |
1161.55 1157.6 |
1163.05 | 1156.95 | 1107 |
| 2368 | 7.4 0.64 % |
15-04-2024 11:15:00 Monday |
1154.65 1162.05 |
1164.05 | 1152.8 | 3915 |
| 2369 | -9.85 -0.85 % |
15-04-2024 10:15:00 Monday |
1164.5 1154.65 |
1164.5 | 1154.6 | 3314 |
| 2370 | -15.35 -1.3 % |
15-04-2024 09:15:00 Monday |
1180 1164.65 |
1180 | 1153.35 | 8399 |
| 2371 | -0.8 -0.07 % |
12-04-2024 15:15:00 Friday |
1182.3 1181.5 |
1184.4 | 1181.25 | 2605 |
| 2372 | 1.1 0.09 % |
12-04-2024 14:15:00 Friday |
1182.4 1183.5 |
1185.35 | 1180.25 | 4929 |
| 2373 | -1.8 -0.15 % |
12-04-2024 13:15:00 Friday |
1185.8 1184 |
1189.85 | 1184 | 2458 |
| 2374 | 5.3 0.45 % |
12-04-2024 12:15:00 Friday |
1182.65 1187.95 |
1188.05 | 1179.2 | 4302 |
| 2375 | -6.15 -0.52 % |
12-04-2024 11:15:00 Friday |
1189.75 1183.6 |
1190.95 | 1181.3 | 6407 |
| 2376 | -16.55 -1.37 % |
12-04-2024 10:15:00 Friday |
1205 1188.45 |
1206 | 1186.3 | 18687 |
| 2377 | -0.45 -0.04 % |
12-04-2024 09:15:00 Friday |
1204.45 1204 |
1204.45 | 1189.25 | 21487 |
| 2378 | 2.35 0.2 % |
10-04-2024 15:15:00 Wednesday |
1199.45 1201.8 |
1204 | 1198 | 6978 |
| 2379 | 2.4 0.2 % |
10-04-2024 14:15:00 Wednesday |
1196 1198.4 |
1204 | 1194.45 | 24105 |
| 2380 | 27.75 2.38 % |
10-04-2024 13:15:00 Wednesday |
1165.7 1193.45 |
1201 | 1162.3 | 37134 |
| 2381 | -1.55 -0.13 % |
10-04-2024 12:15:00 Wednesday |
1167 1165.45 |
1168.9 | 1153.6 | 5409 |
| 2382 | 8.85 0.76 % |
10-04-2024 11:15:00 Wednesday |
1159 1167.85 |
1176.95 | 1155.05 | 21030 |
| 2383 | -2.2 -0.19 % |
10-04-2024 10:15:00 Wednesday |
1160.05 1157.85 |
1168.5 | 1151.75 | 20615 |
| 2384 | 24.05 2.12 % |
10-04-2024 09:15:00 Wednesday |
1136.05 1160.1 |
1167.25 | 1128.95 | 35441 |
| 2385 | 0.6 0.05 % |
09-04-2024 15:15:00 Tuesday |
1128.35 1128.95 |
1131.5 | 1126.75 | 537 |
| 2386 | 6.3 0.56 % |
09-04-2024 14:15:00 Tuesday |
1122 1128.3 |
1128.7 | 1122 | 1526 |
| 2387 | -8 -0.71 % |
09-04-2024 13:15:00 Tuesday |
1130 1122 |
1130 | 1122 | 1136 |
| 2388 | -7.3 -0.64 % |
09-04-2024 12:15:00 Tuesday |
1137.6 1130.3 |
1137.9 | 1130.3 | 2109 |
| 2389 | 1.25 0.11 % |
09-04-2024 11:15:00 Tuesday |
1134.75 1136 |
1145.2 | 1134.75 | 1658 |
| 2390 | -9.15 -0.8 % |
09-04-2024 10:15:00 Tuesday |
1143.35 1134.2 |
1144.75 | 1132.05 | 3541 |
| 2391 | 4.75 0.42 % |
09-04-2024 09:15:00 Tuesday |
1138.6 1143.35 |
1148.65 | 1133.75 | 3841 |
| 2392 | 1.35 0.12 % |
08-04-2024 15:15:00 Monday |
1141.1 1142.45 |
1143.55 | 1138.9 | 1026 |
| 2393 | 0.1 0.01 % |
08-04-2024 14:15:00 Monday |
1141 1141.1 |
1147 | 1139 | 1799 |
| 2394 | -4.65 -0.41 % |
08-04-2024 13:15:00 Monday |
1144.6 1139.95 |
1144.6 | 1135.85 | 1174 |
| 2395 | 11.65 1.03 % |
08-04-2024 12:15:00 Monday |
1132.95 1144.6 |
1147 | 1132.7 | 1485 |
| 2396 | 3.5 0.31 % |
08-04-2024 11:15:00 Monday |
1128.9 1132.4 |
1133.5 | 1128 | 1114 |
| 2397 | 2.1 0.19 % |
08-04-2024 10:15:00 Monday |
1125.9 1128 |
1128 | 1124 | 629 |
| 2398 | -12.1 -1.06 % |
08-04-2024 09:15:00 Monday |
1139.25 1127.15 |
1139.25 | 1119.1 | 2300 |
| 2399 | -0.7 -0.06 % |
05-04-2024 15:15:00 Friday |
1127.65 1126.95 |
1129 | 1125.35 | 848 |
| 2400 | 2.5 0.22 % |
05-04-2024 14:15:00 Friday |
1125.95 1128.45 |
1131.8 | 1124.7 | 2880 |
| 2401 | 2.45 0.22 % |
05-04-2024 13:15:00 Friday |
1122 1124.45 |
1125.3 | 1120.25 | 2782 |
| 2402 | 3.3 0.29 % |
05-04-2024 12:15:00 Friday |
1118.9 1122.2 |
1124.6 | 1118.9 | 1232 |
| 2403 | -2.95 -0.26 % |
05-04-2024 11:15:00 Friday |
1122 1119.05 |
1122 | 1114.05 | 4155 |
| 2404 | -7.9 -0.7 % |
05-04-2024 10:15:00 Friday |
1129.5 1121.6 |
1129.5 | 1121.6 | 1310 |
| 2405 | 8.35 0.74 % |
05-04-2024 09:15:00 Friday |
1121.15 1129.5 |
1130.15 | 1117.6 | 4881 |
| 2406 | -1.55 -0.14 % |
04-04-2024 15:15:00 Thursday |
1119.55 1118 |
1123.9 | 1118 | 289 |
| 2407 | 6.4 0.57 % |
04-04-2024 14:15:00 Thursday |
1113.65 1120.05 |
1121.25 | 1113.05 | 1206 |
| 2408 | -1.75 -0.16 % |
04-04-2024 13:15:00 Thursday |
1117.4 1115.65 |
1117.5 | 1112 | 660 |
| 2409 | -2.6 -0.23 % |
04-04-2024 12:15:00 Thursday |
1118.2 1115.6 |
1120.65 | 1115.6 | 506 |
| 2410 | -8.95 -0.79 % |
04-04-2024 11:15:00 Thursday |
1127.05 1118.1 |
1127.1 | 1117.6 | 493 |
| 2411 | 0.5 0.04 % |
04-04-2024 10:15:00 Thursday |
1126.55 1127.05 |
1136.8 | 1125.95 | 929 |
| 2412 | -13.9 -1.22 % |
04-04-2024 09:15:00 Thursday |
1139.95 1126.05 |
1139.95 | 1126.05 | 1775 |
| 2413 | 1.7 0.15 % |
03-04-2024 15:15:00 Wednesday |
1129.3 1131 |
1133.2 | 1129.3 | 991 |
| 2414 | -1.45 -0.13 % |
03-04-2024 14:15:00 Wednesday |
1131.7 1130.25 |
1133.55 | 1127.15 | 3313 |
| 2415 | -5.3 -0.47 % |
03-04-2024 13:15:00 Wednesday |
1137 1131.7 |
1137.8 | 1131 | 1893 |
| 2416 | -4.35 -0.38 % |
03-04-2024 12:15:00 Wednesday |
1141.35 1137 |
1143.2 | 1137 | 2438 |
| 2417 | 0.85 0.07 % |
03-04-2024 11:15:00 Wednesday |
1141.05 1141.9 |
1142.4 | 1133.65 | 3650 |
| 2418 | 0.7 0.06 % |
03-04-2024 10:15:00 Wednesday |
1140.35 1141.05 |
1142.15 | 1137.4 | 2556 |
| 2419 | -24.3 -2.09 % |
03-04-2024 09:15:00 Wednesday |
1164.65 1140.35 |
1164.65 | 1136.85 | 3124 |
| 2420 | -4.85 -0.42 % |
02-04-2024 15:15:00 Tuesday |
1154.6 1149.75 |
1154.6 | 1149.75 | 202 |
| 2421 | 0.15 0.01 % |
02-04-2024 14:15:00 Tuesday |
1152.95 1153.1 |
1159.9 | 1151.85 | 454 |
| 2422 | -0.7 -0.06 % |
02-04-2024 13:15:00 Tuesday |
1153.15 1152.45 |
1153.75 | 1150 | 525 |
| 2423 | -3 -0.26 % |
02-04-2024 12:15:00 Tuesday |
1156.25 1153.25 |
1156.65 | 1153.25 | 475 |
| 2424 | -0.7 -0.06 % |
02-04-2024 11:15:00 Tuesday |
1157.9 1157.2 |
1161 | 1157.2 | 1061 |
| 2425 | 3.65 0.32 % |
02-04-2024 10:15:00 Tuesday |
1152.55 1156.2 |
1156.2 | 1149.95 | 1039 |
| 2426 | -17.5 -1.5 % |
02-04-2024 09:15:00 Tuesday |
1168.7 1151.2 |
1168.7 | 1151.2 | 2040 |
| 2427 | -3.65 -0.32 % |
01-04-2024 15:15:00 Monday |
1158.65 1155 |
1159.95 | 1155 | 1683 |
| 2428 | -0.2 -0.02 % |
01-04-2024 14:15:00 Monday |
1157.65 1157.45 |
1159.7 | 1153.5 | 1505 |
| 2429 | -0.95 -0.08 % |
01-04-2024 13:15:00 Monday |
1158.9 1157.95 |
1159.9 | 1156.7 | 1776 |
| 2430 | 4.2 0.36 % |
01-04-2024 12:15:00 Monday |
1154.7 1158.9 |
1159.2 | 1154.7 | 3051 |
| 2431 | -5.05 -0.44 % |
01-04-2024 11:15:00 Monday |
1160.6 1155.55 |
1165.85 | 1155.55 | 2694 |
| 2432 | 11.2 0.97 % |
01-04-2024 10:15:00 Monday |
1148.75 1159.95 |
1169.4 | 1148.75 | 8229 |
| 2433 | 14.9 1.31 % |
01-04-2024 09:15:00 Monday |
1134.3 1149.2 |
1151.6 | 1134.05 | 5889 |
| 2434 | -0.5 -0.04 % |
28-03-2024 15:15:00 Thursday |
1135 1134.5 |
1135 | 1129.4 | 1254 |
| 2435 | -9.95 -0.87 % |
28-03-2024 14:15:00 Thursday |
1144.55 1134.6 |
1144.55 | 1133.1 | 5382 |
| 2436 | 6.75 0.59 % |
28-03-2024 13:15:00 Thursday |
1137.55 1144.3 |
1146 | 1137.55 | 2388 |
| 2437 | 1.75 0.15 % |
28-03-2024 12:15:00 Thursday |
1135.25 1137 |
1138.7 | 1132.25 | 3319 |
| 2438 | 6.05 0.53 % |
28-03-2024 11:15:00 Thursday |
1130.9 1136.95 |
1136.95 | 1125 | 2002 |
| 2439 | -0.55 -0.05 % |
28-03-2024 10:15:00 Thursday |
1130.1 1129.55 |
1131.7 | 1125.5 | 1206 |
| 2440 | -15.15 -1.32 % |
28-03-2024 09:15:00 Thursday |
1144.5 1129.35 |
1145.2 | 1129.35 | 2047 |
| 2441 | 0.5 0.04 % |
27-03-2024 15:15:00 Wednesday |
1140.05 1140.55 |
1140.55 | 1134.3 | 774 |
| 2442 | -0.25 -0.02 % |
27-03-2024 14:15:00 Wednesday |
1141.3 1141.05 |
1142 | 1138.2 | 690 |
| 2443 | 4.55 0.4 % |
27-03-2024 13:15:00 Wednesday |
1136.4 1140.95 |
1143.1 | 1135.85 | 650 |
| 2444 | 3.3 0.29 % |
27-03-2024 12:15:00 Wednesday |
1131.05 1134.35 |
1136.3 | 1130 | 346 |
| 2445 | 0.3 0.03 % |
27-03-2024 11:15:00 Wednesday |
1129.9 1130.2 |
1131.65 | 1127.15 | 613 |
| 2446 | -4.6 -0.41 % |
27-03-2024 10:15:00 Wednesday |
1135.4 1130.8 |
1136.45 | 1130.8 | 770 |
| 2447 | 6.35 0.56 % |
27-03-2024 09:15:00 Wednesday |
1128.95 1135.3 |
1135.55 | 1122.65 | 3725 |
| 2448 | 4.15 0.37 % |
26-03-2024 15:15:00 Tuesday |
1125.05 1129.2 |
1129.2 | 1124.75 | 1141 |
| 2449 | 0.4 0.04 % |
26-03-2024 14:15:00 Tuesday |
1125.3 1125.7 |
1128.4 | 1123 | 1143 |
| 2450 | -4.05 -0.36 % |
26-03-2024 13:15:00 Tuesday |
1130.4 1126.35 |
1131.65 | 1126.1 | 266 |
| 2451 | -0.5 -0.04 % |
26-03-2024 12:15:00 Tuesday |
1130.15 1129.65 |
1131.2 | 1127.3 | 435 |
| 2452 | 1.05 0.09 % |
26-03-2024 11:15:00 Tuesday |
1128.65 1129.7 |
1131.05 | 1127.7 | 339 |
| 2453 | -5.95 -0.52 % |
26-03-2024 10:15:00 Tuesday |
1134.6 1128.65 |
1136.7 | 1128.65 | 885 |
| 2454 | -8.35 -0.73 % |
26-03-2024 09:15:00 Tuesday |
1143.55 1135.2 |
1143.55 | 1130.6 | 2649 |
| 2455 | 0.15 0.01 % |
22-03-2024 15:15:00 Friday |
1133.95 1134.1 |
1135.5 | 1131.65 | 2769 |
| 2456 | -8.7 -0.76 % |
22-03-2024 14:15:00 Friday |
1142 1133.3 |
1143 | 1131.05 | 3882 |
| 2457 | 7.35 0.65 % |
22-03-2024 13:15:00 Friday |
1134.65 1142 |
1144.25 | 1134.65 | 5208 |
| 2458 | 7.85 0.7 % |
22-03-2024 12:15:00 Friday |
1127.3 1135.15 |
1135.15 | 1127.3 | 2842 |
| 2459 | 5.45 0.49 % |
22-03-2024 11:15:00 Friday |
1122.2 1127.65 |
1127.95 | 1122.1 | 2660 |
| 2460 | 8.05 0.72 % |
22-03-2024 10:15:00 Friday |
1113.75 1121.8 |
1122.2 | 1112.85 | 684 |
| 2461 | 9.5 0.86 % |
22-03-2024 09:15:00 Friday |
1105.05 1114.55 |
1116.1 | 1105.05 | 1939 |
| 2462 | -0.3 -0.03 % |
21-03-2024 15:15:00 Thursday |
1111.5 1111.2 |
1113.1 | 1106.2 | 981 |
| 2463 | 2.4 0.22 % |
21-03-2024 14:15:00 Thursday |
1108.1 1110.5 |
1112.55 | 1107.75 | 5093 |
| 2464 | 8.65 0.79 % |
21-03-2024 13:15:00 Thursday |
1099.7 1108.35 |
1108.35 | 1097.4 | 1182 |
| 2465 | -4.85 -0.44 % |
21-03-2024 12:15:00 Thursday |
1104.55 1099.7 |
1105.6 | 1098 | 1586 |
| 2466 | -5.4 -0.49 % |
21-03-2024 11:15:00 Thursday |
1110 1104.6 |
1110 | 1103.3 | 2524 |
| 2467 | 2.7 0.24 % |
21-03-2024 10:15:00 Thursday |
1107.9 1110.6 |
1111 | 1105.3 | 2219 |
| 2468 | -9.2 -0.82 % |
21-03-2024 09:15:00 Thursday |
1117.55 1108.35 |
1117.55 | 1100.25 | 2998 |
| 2469 | 1.55 0.14 % |
20-03-2024 15:15:00 Wednesday |
1100.75 1102.3 |
1102.7 | 1100 | 353 |
| 2470 | 2.7 0.25 % |
20-03-2024 14:15:00 Wednesday |
1100.2 1102.9 |
1103.4 | 1099.5 | 773 |
| 2471 | 0.65 0.06 % |
20-03-2024 13:15:00 Wednesday |
1098.4 1099.05 |
1101.85 | 1097.65 | 1065 |
| 2472 | 5.45 0.5 % |
20-03-2024 12:15:00 Wednesday |
1093.5 1098.95 |
1099.5 | 1092.6 | 1560 |
| 2473 | -0.45 -0.04 % |
20-03-2024 11:15:00 Wednesday |
1093.95 1093.5 |
1096.5 | 1089.75 | 2000 |
| 2474 | 5.2 0.48 % |
20-03-2024 10:15:00 Wednesday |
1087.75 1092.95 |
1095 | 1083.2 | 4927 |
| 2475 | 4.1 0.38 % |
20-03-2024 09:15:00 Wednesday |
1085 1089.1 |
1098.75 | 1085 | 2903 |
| 2476 | -0.85 -0.08 % |
19-03-2024 15:15:00 Tuesday |
1088.65 1087.8 |
1093.2 | 1083.6 | 1844 |
| 2477 | -0.65 -0.06 % |
19-03-2024 14:15:00 Tuesday |
1089.3 1088.65 |
1093.4 | 1085.05 | 1632 |
| 2478 | -2.1 -0.19 % |
19-03-2024 13:15:00 Tuesday |
1092.5 1090.4 |
1092.95 | 1089.1 | 329 |
| 2479 | 4.45 0.41 % |
19-03-2024 12:15:00 Tuesday |
1088.9 1093.35 |
1093.35 | 1085 | 1524 |
| 2480 | 2.25 0.21 % |
19-03-2024 11:15:00 Tuesday |
1086.6 1088.85 |
1090.4 | 1085.95 | 2674 |
| 2481 | -4.05 -0.37 % |
19-03-2024 10:15:00 Tuesday |
1089.3 1085.25 |
1090 | 1081.8 | 2948 |
| 2482 | -15.35 -1.39 % |
19-03-2024 09:15:00 Tuesday |
1105.75 1090.4 |
1106.5 | 1087.5 | 6231 |
| 2483 | -1.15 -0.1 % |
18-03-2024 15:15:00 Monday |
1107.65 1106.5 |
1110 | 1106.5 | 542 |
| 2484 | -2.05 -0.18 % |
18-03-2024 14:15:00 Monday |
1108.45 1106.4 |
1113.35 | 1106.4 | 968 |
| 2485 | -1.95 -0.18 % |
18-03-2024 13:15:00 Monday |
1109 1107.05 |
1109.45 | 1106.55 | 688 |
| 2486 | 1.3 0.12 % |
18-03-2024 12:15:00 Monday |
1107.4 1108.7 |
1109 | 1107 | 195 |
| 2487 | 6 0.55 % |
18-03-2024 11:15:00 Monday |
1100.35 1106.35 |
1106.35 | 1100 | 1518 |
| 2488 | -3.95 -0.36 % |
18-03-2024 10:15:00 Monday |
1105.95 1102 |
1109.7 | 1102 | 625 |
| 2489 | -12.85 -1.15 % |
18-03-2024 09:15:00 Monday |
1118.55 1105.7 |
1118.55 | 1103.2 | 1808 |
| 2490 | -2.1 -0.19 % |
15-03-2024 15:15:00 Friday |
1116.4 1114.3 |
1118.85 | 1109 | 447 |
| 2491 | -0.35 -0.03 % |
15-03-2024 14:15:00 Friday |
1116.85 1116.5 |
1120.65 | 1112.6 | 1770 |
| 2492 | 4.65 0.42 % |
15-03-2024 13:15:00 Friday |
1112.35 1117 |
1117 | 1111.05 | 325 |
| 2493 | 1.3 0.12 % |
15-03-2024 12:15:00 Friday |
1112.05 1113.35 |
1115.2 | 1108.6 | 830 |
| 2494 | -1.25 -0.11 % |
15-03-2024 11:15:00 Friday |
1112.6 1111.35 |
1115.95 | 1111.35 | 1765 |
| 2495 | -3.15 -0.28 % |
15-03-2024 10:15:00 Friday |
1114 1110.85 |
1115.3 | 1110.4 | 1394 |
| 2496 | -22 -1.93 % |
15-03-2024 09:15:00 Friday |
1137.45 1115.45 |
1137.45 | 1113.4 | 1783 |
| 2497 | 1.5 0.13 % |
14-03-2024 15:15:00 Thursday |
1127.8 1129.3 |
1130.8 | 1127 | 613 |
| 2498 | 15.8 1.42 % |
14-03-2024 14:15:00 Thursday |
1112.1 1127.9 |
1128.45 | 1112.1 | 768 |
| 2499 | -4.6 -0.41 % |
14-03-2024 13:15:00 Thursday |
1115.8 1111.2 |
1116.5 | 1110.05 | 554 |
| 2500 | -3.65 -0.33 % |
14-03-2024 12:15:00 Thursday |
1118.15 1114.5 |
1118.95 | 1113.3 | 461 |
| 2501 | 0.65 0.06 % |
14-03-2024 11:15:00 Thursday |
1115.55 1116.2 |
1116.2 | 1110.35 | 1892 |
| 2502 | 8.05 0.73 % |
14-03-2024 10:15:00 Thursday |
1109.85 1117.9 |
1117.9 | 1109.85 | 671 |
| 2503 | 3.4 0.31 % |
14-03-2024 09:15:00 Thursday |
1106.35 1109.75 |
1115.35 | 1096.45 | 4441 |
| 2504 | -1.25 -0.11 % |
13-03-2024 15:15:00 Wednesday |
1106.4 1105.15 |
1110.1 | 1104.8 | 1958 |
| 2505 | -2.8 -0.25 % |
13-03-2024 14:15:00 Wednesday |
1109.25 1106.45 |
1114.05 | 1100.95 | 9176 |
| 2506 | -11.2 -1 % |
13-03-2024 13:15:00 Wednesday |
1120 1108.8 |
1121.1 | 1107.4 | 2358 |
| 2507 | 5.6 0.5 % |
13-03-2024 12:15:00 Wednesday |
1114.05 1119.65 |
1121.55 | 1110 | 4280 |
| 2508 | -9.4 -0.84 % |
13-03-2024 11:15:00 Wednesday |
1124 1114.6 |
1126.9 | 1114.5 | 7610 |
| 2509 | -6.1 -0.54 % |
13-03-2024 10:15:00 Wednesday |
1130.15 1124.05 |
1134.7 | 1124.05 | 4546 |
| 2510 | 8 0.71 % |
13-03-2024 09:15:00 Wednesday |
1120.35 1128.35 |
1150 | 1120.35 | 5734 |
| 2511 | -4.65 -0.41 % |
12-03-2024 15:15:00 Tuesday |
1133.85 1129.2 |
1135.25 | 1129.2 | 671 |
| 2512 | 3.05 0.27 % |
12-03-2024 14:15:00 Tuesday |
1130.5 1133.55 |
1135 | 1129.65 | 344 |
| 2513 | -2.3 -0.2 % |
12-03-2024 13:15:00 Tuesday |
1132 1129.7 |
1133.2 | 1129.45 | 533 |
| 2514 | -4.45 -0.39 % |
12-03-2024 12:15:00 Tuesday |
1134.75 1130.3 |
1136.3 | 1127.1 | 2263 |
| 2515 | -3.05 -0.27 % |
12-03-2024 11:15:00 Tuesday |
1137.4 1134.35 |
1137.4 | 1129.3 | 1793 |
| 2516 | -7.9 -0.69 % |
12-03-2024 10:15:00 Tuesday |
1145.45 1137.55 |
1145.45 | 1136.35 | 588 |
| 2517 | 0.7 0.06 % |
12-03-2024 09:15:00 Tuesday |
1142.6 1143.3 |
1147 | 1135.6 | 1469 |