| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
17-07-2025 12:15:00 |
490.15 490.3 |
490.4 489.85 |
43.7 (8.91%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3.3 -0.5 % |
12-09-2024 10:15:00 |
658.2 654.9 |
660 648.8 |
| 1.8 0.27 % |
12-09-2024 11:15:00 |
655.3 657.1 |
660 654 |
| -1.7 -0.26 % |
12-09-2024 12:15:00 |
657 655.3 |
657.35 654 |
| -5.6 -0.85 % |
12-09-2024 13:15:00 |
655.3 649.7 |
656 648.55 |
| -4.15 -0.64 % |
12-09-2024 14:15:00 |
649.6 645.45 |
650.5 644.7 |
| 2.65 0.41 % |
12-09-2024 15:15:00 |
645.35 648 |
648 644.55 |
| 8.1 1.25 % |
13-09-2024 09:15:00 |
647.35 655.45 |
668.05 647.35 |
| -0.4 -0.06 % |
13-09-2024 10:15:00 |
655.35 654.95 |
655.9 650.65 |
| -2 -0.31 % |
13-09-2024 11:15:00 |
654.95 652.95 |
655.15 651.5 |
| -0.65 -0.1 % |
13-09-2024 12:15:00 |
652.65 652 |
654 650.8 |
| -0.85 -0.13 % |
13-09-2024 13:15:00 |
652 651.15 |
654 650.55 |
| -5.8 -0.89 % |
13-09-2024 14:15:00 |
651.25 645.45 |
651.8 645 |
| -0.1 -0.02 % |
13-09-2024 15:15:00 |
645.5 645.4 |
648.2 643.6 |
| -20.6 -3.18 % |
16-09-2024 09:15:00 |
648.75 628.15 |
648.75 622.65 |
| -5.5 -0.88 % |
16-09-2024 10:15:00 |
628.15 622.65 |
629.95 619.35 |
| -2 -0.32 % |
16-09-2024 11:15:00 |
622.5 620.5 |
624 616.55 |
| 1.7 0.27 % |
16-09-2024 12:15:00 |
620.3 622 |
622.55 619.1 |
| -1.9 -0.31 % |
16-09-2024 13:15:00 |
621.85 619.95 |
623.8 619 |
| 1.9 0.31 % |
16-09-2024 14:15:00 |
619.5 621.4 |
621.95 618.45 |
| 2.35 0.38 % |
16-09-2024 15:15:00 |
621.4 623.75 |
624 619.9 |
| 15.7 2.51 % |
17-09-2024 09:15:00 |
624.6 640.3 |
642.2 616.25 |
| -1.35 -0.21 % |
17-09-2024 10:15:00 |
640.4 639.05 |
642.45 635.55 |
| 0.25 0.04 % |
17-09-2024 11:15:00 |
639.05 639.3 |
641.5 638 |
| 0.65 0.1 % |
17-09-2024 12:15:00 |
639.3 639.95 |
640.55 638.3 |
| 3.2 0.5 % |
17-09-2024 13:15:00 |
640.25 643.45 |
644 639.55 |
| 6.05 0.94 % |
17-09-2024 14:15:00 |
643.45 649.5 |
650 641.45 |
| -1.5 -0.23 % |
17-09-2024 15:15:00 |
649.5 648 |
652 646.9 |
| -4.1 -0.63 % |
18-09-2024 09:15:00 |
647 642.9 |
651.45 639.05 |
| 3.75 0.58 % |
18-09-2024 10:15:00 |
642.95 646.7 |
650.15 642.35 |
| 0.2 0.03 % |
18-09-2024 11:15:00 |
647.25 647.45 |
648 645.65 |
| -1.7 -0.26 % |
18-09-2024 12:15:00 |
647.35 645.65 |
648.5 643.85 |
| -0.05 -0.01 % |
18-09-2024 13:15:00 |
645.65 645.6 |
647.35 644.55 |
| 1.4 0.22 % |
18-09-2024 14:15:00 |
645.6 647 |
647.15 644.2 |
| 0.05 0.01 % |
18-09-2024 15:15:00 |
646.85 646.9 |
647.9 645.1 |
| -0.95 -0.15 % |
19-09-2024 09:15:00 |
644.75 643.8 |
661 642 |
| 0.4 0.06 % |
19-09-2024 10:15:00 |
643.3 643.7 |
645.25 636.5 |
| -1.05 -0.16 % |
19-09-2024 11:15:00 |
642.8 641.75 |
643.25 631.8 |
| 2.8 0.44 % |
19-09-2024 12:15:00 |
641.3 644.1 |
645.3 639.4 |
| -0.7 -0.11 % |
19-09-2024 13:15:00 |
644.6 643.9 |
645.15 638.15 |
| 10.25 1.59 % |
19-09-2024 14:15:00 |
642.8 653.05 |
653.85 642.45 |
| -5.45 -0.83 % |
19-09-2024 15:15:00 |
653.05 647.6 |
655 647.6 |
| 5.85 0.9 % |
20-09-2024 09:15:00 |
648 653.85 |
655.25 636.85 |
| -6.8 -1.04 % |
20-09-2024 10:15:00 |
653.95 647.15 |
654.6 645.2 |
| 2 0.31 % |
20-09-2024 11:15:00 |
647.75 649.75 |
650.5 647.15 |
| -0.75 -0.12 % |
20-09-2024 12:15:00 |
649.75 649 |
650.25 648.5 |
| -4.6 -0.71 % |
20-09-2024 13:15:00 |
648.65 644.05 |
649.15 643.4 |
| 10.4 1.61 % |
20-09-2024 14:15:00 |
644.25 654.65 |
655.8 643.5 |
| 0.35 0.05 % |
20-09-2024 15:15:00 |
654.65 655 |
655.8 653.25 |
| 0.95 0.15 % |
23-09-2024 09:15:00 |
651.05 652 |
657.6 648.3 |
| -0.3 -0.05 % |
23-09-2024 10:15:00 |
652 651.7 |
653.5 650.5 |
| -1.2 -0.18 % |
23-09-2024 11:15:00 |
651.95 650.75 |
652.45 650.35 |
| 1.2 0.18 % |
23-09-2024 12:15:00 |
651 652.2 |
652.2 650.4 |
| 0.95 0.15 % |
23-09-2024 13:15:00 |
652.1 653.05 |
654.8 651.3 |
| 1 0.15 % |
23-09-2024 14:15:00 |
653.05 654.05 |
654.95 650.95 |
| -1.05 -0.16 % |
23-09-2024 15:15:00 |
654.45 653.4 |
654.45 652.15 |
| -3.3 -0.5 % |
24-09-2024 09:15:00 |
654.25 650.95 |
662.75 650.6 |
| -8.8 -1.35 % |
24-09-2024 10:15:00 |
651.15 642.35 |
651.15 641.6 |
| 4.9 0.76 % |
24-09-2024 11:15:00 |
642.5 647.4 |
648.75 641.15 |
| -0.95 -0.15 % |
24-09-2024 12:15:00 |
647.75 646.8 |
649.2 645.05 |
| -2.85 -0.44 % |
24-09-2024 13:15:00 |
647.65 644.8 |
648.1 644.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -29.38 | Min | 421.3 421.55 |
427.75 | 419.4 | -2970 | |
| 25.8 | Max | 679.98 676.62 |
682.84 | 675.6 | 3289265 | |
| -0.2 | Avergae | 565.79 565.58 |
568.35 | 562.87 | 39826.48 | |
| 1 | 0.05 0.01 % |
14-08-2025 10:15:00 Thursday |
502.4 502.45 |
503.4 | 501.65 | 1893 |
| 2 | -8.75 -1.71 % |
14-08-2025 09:15:00 Thursday |
511.15 502.4 |
511.2 | 499.8 | 47857 |
| 3 | 0.2 0.04 % |
13-08-2025 15:15:00 Wednesday |
511.1 511.3 |
511.75 | 510.75 | 5836 |
| 4 | -0.45 -0.09 % |
13-08-2025 14:15:00 Wednesday |
514 513.55 |
514 | 513.25 | 14407 |
| 5 | 0.4 0.08 % |
13-08-2025 13:15:00 Wednesday |
516.1 516.5 |
516.5 | 516 | 711 |
| 6 | -0.2 -0.04 % |
13-08-2025 12:15:00 Wednesday |
517.15 516.95 |
517.15 | 516.95 | 1139 |
| 7 | -0.25 -0.05 % |
13-08-2025 11:15:00 Wednesday |
517.95 517.7 |
518 | 517.4 | 810 |
| 8 | 0.9 0.17 % |
13-08-2025 10:15:00 Wednesday |
517.25 518.15 |
518.25 | 517 | 6802 |
| 9 | 2.3 0.45 % |
13-08-2025 09:15:00 Wednesday |
514.95 517.25 |
519.8 | 513.5 | 77726 |
| 10 | 0.95 0.18 % |
12-08-2025 15:15:00 Tuesday |
513.75 514.7 |
515 | 513.65 | 7949 |
| 11 | -0.85 -0.17 % |
12-08-2025 14:15:00 Tuesday |
514 513.15 |
514.1 | 513.05 | 4119 |
| 12 | 0.4 0.08 % |
12-08-2025 13:15:00 Tuesday |
512.25 512.65 |
512.95 | 512.15 | 3620 |
| 13 | 0.25 0.05 % |
12-08-2025 12:15:00 Tuesday |
512.6 512.85 |
513.1 | 512.45 | 4050 |
| 14 | 1.4 0.27 % |
12-08-2025 11:15:00 Tuesday |
512.2 513.6 |
513.9 | 512.2 | 7066 |
| 15 | -0.05 -0.01 % |
12-08-2025 10:15:00 Tuesday |
516.5 516.45 |
517.3 | 516.2 | 15962 |
| 16 | 3.5 0.68 % |
12-08-2025 09:15:00 Tuesday |
513 516.5 |
517.05 | 508.05 | 166045 |
| 17 | 2.3 0.45 % |
11-08-2025 15:15:00 Monday |
509.35 511.65 |
511.7 | 509 | 14178 |
| 18 | -0.25 -0.05 % |
11-08-2025 14:15:00 Monday |
509.75 509.5 |
510.3 | 509.5 | 2974 |
| 19 | -0.6 -0.12 % |
11-08-2025 13:15:00 Monday |
503.65 503.05 |
503.7 | 503 | 901 |
| 20 | -0.4 -0.08 % |
11-08-2025 12:15:00 Monday |
503.45 503.05 |
503.5 | 503 | 995 |
| 21 | 0.35 0.07 % |
11-08-2025 11:15:00 Monday |
503.7 504.05 |
504.3 | 503.45 | 2397 |
| 22 | 1.6 0.32 % |
11-08-2025 10:15:00 Monday |
498.35 499.95 |
500.85 | 498.35 | 3667 |
| 23 | 2.2 0.44 % |
11-08-2025 09:15:00 Monday |
495.95 498.15 |
500.5 | 492.3 | 82857 |
| 24 | 1.85 0.37 % |
08-08-2025 15:15:00 Friday |
495.4 497.25 |
497.25 | 495.3 | 3772 |
| 25 | -0.1 -0.02 % |
08-08-2025 14:15:00 Friday |
500.35 500.25 |
500.35 | 500 | 252 |
| 26 | -0.25 -0.05 % |
08-08-2025 13:15:00 Friday |
500.5 500.25 |
500.6 | 500.25 | 306 |
| 27 | -0.55 -0.11 % |
08-08-2025 12:15:00 Friday |
500.25 499.7 |
500.25 | 499.25 | 5419 |
| 28 | 0.25 0.05 % |
08-08-2025 11:15:00 Friday |
501.05 501.3 |
501.3 | 501 | 422 |
| 29 | 0.7 0.14 % |
08-08-2025 10:15:00 Friday |
500.7 501.4 |
501.4 | 500.65 | 1220 |
| 30 | -4.35 -0.86 % |
08-08-2025 09:15:00 Friday |
505 500.65 |
507.2 | 499.85 | 33658 |
| 31 | 0.5 0.1 % |
07-08-2025 15:15:00 Thursday |
502.4 502.9 |
503.8 | 502.4 | 5771 |
| 32 | 0.6 0.12 % |
07-08-2025 14:15:00 Thursday |
497.1 497.7 |
497.75 | 497.1 | 624 |
| 33 | 0.5 0.1 % |
07-08-2025 13:15:00 Thursday |
496.6 497.1 |
497.4 | 496.35 | 964 |
| 34 | -0.85 -0.17 % |
07-08-2025 12:15:00 Thursday |
497.45 496.6 |
498.9 | 496 | 10978 |
| 35 | -0.4 -0.08 % |
07-08-2025 11:15:00 Thursday |
495.5 495.1 |
495.7 | 495.1 | 867 |
| 36 | 0.2 0.04 % |
07-08-2025 10:15:00 Thursday |
494.9 495.1 |
495.1 | 494.05 | 1785 |
| 37 | 0.6 0.12 % |
07-08-2025 09:15:00 Thursday |
494.05 494.65 |
500 | 494.05 | 54340 |
| 38 | 0.25 0.05 % |
06-08-2025 15:15:00 Wednesday |
499.2 499.45 |
499.55 | 498.9 | 1879 |
| 39 | -0.05 -0.01 % |
06-08-2025 14:15:00 Wednesday |
501.75 501.7 |
501.75 | 501.1 | 350 |
| 40 | 1.1 0.22 % |
06-08-2025 13:15:00 Wednesday |
501.05 502.15 |
502.15 | 501 | 123 |
| 41 | 1.35 0.27 % |
06-08-2025 12:15:00 Wednesday |
500.4 501.75 |
502.25 | 500.4 | 1230 |
| 42 | -1.55 -0.31 % |
06-08-2025 11:15:00 Wednesday |
501.55 500 |
501.55 | 499 | 10132 |
| 43 | 0.9 0.18 % |
06-08-2025 10:15:00 Wednesday |
504 504.9 |
505.5 | 503.95 | 2750 |
| 44 | -1.15 -0.23 % |
06-08-2025 09:15:00 Wednesday |
505.15 504 |
507.55 | 503.1 | 18943 |
| 45 | 0.2 0.04 % |
05-08-2025 15:15:00 Tuesday |
508 508.2 |
508.5 | 507.6 | 2826 |
| 46 | 0.85 0.17 % |
05-08-2025 14:15:00 Tuesday |
505.9 506.75 |
507 | 505.45 | 2559 |
| 47 | -0.8 -0.16 % |
05-08-2025 13:15:00 Tuesday |
506.7 505.9 |
506.7 | 505 | 12169 |
| 48 | -2 -0.39 % |
05-08-2025 12:15:00 Tuesday |
508.3 506.3 |
508.5 | 506.1 | 10528 |
| 49 | 0 0 % |
05-08-2025 11:15:00 Tuesday |
506.7 506.7 |
507 | 506.2 | 1036 |
| 50 | -0.35 -0.07 % |
05-08-2025 10:15:00 Tuesday |
505.45 505.1 |
505.9 | 505 | 4799 |
| 51 | -4.2 -0.82 % |
05-08-2025 09:15:00 Tuesday |
509.65 505.45 |
512.85 | 505.05 | 62231 |
| 52 | -0.95 -0.19 % |
04-08-2025 15:15:00 Monday |
508.85 507.9 |
509.15 | 507.85 | 1119 |
| 53 | 0 0 % |
04-08-2025 14:15:00 Monday |
509.15 509.15 |
509.15 | 508.8 | 83 |
| 54 | -0.3 -0.06 % |
04-08-2025 13:15:00 Monday |
508.9 508.6 |
509.15 | 508.6 | 384 |
| 55 | -0.15 -0.03 % |
04-08-2025 12:15:00 Monday |
509 508.85 |
509 | 508.4 | 431 |
| 56 | -0.3 -0.06 % |
04-08-2025 11:15:00 Monday |
507.1 506.8 |
507.2 | 506.8 | 939 |
| 57 | -0.2 -0.04 % |
04-08-2025 10:15:00 Monday |
503.75 503.55 |
504.5 | 503.3 | 1264 |
| 58 | -5.75 -1.13 % |
04-08-2025 09:15:00 Monday |
509.15 503.4 |
511.55 | 503.3 | 64960 |
| 59 | -0.35 -0.07 % |
01-08-2025 15:15:00 Friday |
511.7 511.35 |
511.95 | 510.15 | 19471 |
| 60 | -2.1 -0.41 % |
01-08-2025 14:15:00 Friday |
513.5 511.4 |
514.3 | 510.9 | 57783 |
| 61 | -0.3 -0.06 % |
01-08-2025 13:15:00 Friday |
515.3 515 |
515.35 | 514.75 | 2788 |
| 62 | -3.4 -0.66 % |
01-08-2025 12:15:00 Friday |
518.15 514.75 |
518.35 | 514.75 | 20215 |
| 63 | 0.75 0.15 % |
01-08-2025 11:15:00 Friday |
517.1 517.85 |
520 | 515 | 39847 |
| 64 | 0.3 0.06 % |
01-08-2025 10:15:00 Friday |
516.1 516.4 |
516.55 | 515.85 | 4407 |
| 65 | -5.85 -1.12 % |
01-08-2025 09:15:00 Friday |
522.6 516.75 |
524 | 515.3 | 87500 |
| 66 | 0.2 0.04 % |
31-07-2025 15:15:00 Thursday |
522.7 522.9 |
523 | 522.05 | 3042 |
| 67 | -0.4 -0.08 % |
31-07-2025 14:15:00 Thursday |
524.25 523.85 |
524.55 | 523.4 | 1086 |
| 68 | -0.1 -0.02 % |
31-07-2025 13:15:00 Thursday |
522.5 522.4 |
522.5 | 522 | 952 |
| 69 | -0.5 -0.1 % |
31-07-2025 12:15:00 Thursday |
521.9 521.4 |
522.1 | 521.1 | 2211 |
| 70 | -0.3 -0.06 % |
31-07-2025 11:15:00 Thursday |
517.8 517.5 |
518.4 | 517.35 | 3751 |
| 71 | 2.35 0.46 % |
31-07-2025 10:15:00 Thursday |
515.45 517.8 |
517.8 | 512.3 | 23779 |
| 72 | 3.75 0.73 % |
31-07-2025 09:15:00 Thursday |
511.65 515.4 |
520.5 | 511.65 | 80058 |
| 73 | -0.9 -0.17 % |
30-07-2025 15:15:00 Wednesday |
522.55 521.65 |
522.85 | 520.8 | 23608 |
| 74 | -0.7 -0.13 % |
30-07-2025 14:15:00 Wednesday |
521.95 521.25 |
521.95 | 520.5 | 5447 |
| 75 | 0.3 0.06 % |
30-07-2025 13:15:00 Wednesday |
520.1 520.4 |
520.7 | 520 | 3126 |
| 76 | 0 0 % |
30-07-2025 12:15:00 Wednesday |
520.3 520.3 |
521.6 | 520.3 | 6841 |
| 77 | 0.25 0.05 % |
30-07-2025 11:15:00 Wednesday |
519.85 520.1 |
520.8 | 519.5 | 14556 |
| 78 | -2.05 -0.39 % |
30-07-2025 10:15:00 Wednesday |
522.55 520.5 |
528 | 519.1 | 265877 |
| 79 | 8.5 1.65 % |
30-07-2025 09:15:00 Wednesday |
514.05 522.55 |
534 | 514.05 | 1145681 |
| 80 | 3.05 0.6 % |
29-07-2025 15:15:00 Tuesday |
510.4 513.45 |
514.5 | 509.95 | 42011 |
| 81 | -1.25 -0.25 % |
29-07-2025 14:15:00 Tuesday |
506.25 505 |
506.7 | 505 | 5677 |
| 82 | 3.5 0.7 % |
29-07-2025 13:15:00 Tuesday |
503 506.5 |
507.05 | 500.5 | 167335 |
| 83 | 5.5 1.12 % |
29-07-2025 12:15:00 Tuesday |
491.55 497.05 |
497.8 | 491 | 60400 |
| 84 | 0.85 0.17 % |
29-07-2025 11:15:00 Tuesday |
490.8 491.65 |
491.65 | 490.6 | 2014 |
| 85 | 0.85 0.17 % |
29-07-2025 10:15:00 Tuesday |
489.85 490.7 |
491.95 | 486.25 | 26037 |
| 86 | 4.7 0.97 % |
29-07-2025 09:15:00 Tuesday |
485.15 489.85 |
492.5 | 483.5 | 96753 |
| 87 | 0.15 0.03 % |
28-07-2025 15:15:00 Monday |
487.05 487.2 |
487.35 | 486.45 | 23098 |
| 88 | -0.5 -0.1 % |
28-07-2025 14:15:00 Monday |
484.65 484.15 |
484.65 | 483.8 | 6078 |
| 89 | 0.5 0.1 % |
28-07-2025 13:15:00 Monday |
484.5 485 |
485.3 | 484.3 | 7387 |
| 90 | -0.5 -0.1 % |
28-07-2025 12:15:00 Monday |
485 484.5 |
485.75 | 483.8 | 52093 |
| 91 | 0.6 0.12 % |
28-07-2025 11:15:00 Monday |
484.4 485 |
486.9 | 484.4 | 53169 |
| 92 | -0.85 -0.18 % |
28-07-2025 10:15:00 Monday |
485.25 484.4 |
488 | 483.7 | 73307 |
| 93 | 13.55 2.87 % |
28-07-2025 09:15:00 Monday |
471.75 485.3 |
487.05 | 471.75 | 118912 |
| 94 | 0.65 0.14 % |
25-07-2025 15:15:00 Friday |
476.55 477.2 |
477.2 | 476.4 | 2925 |
| 95 | -0.45 -0.09 % |
25-07-2025 14:15:00 Friday |
479.75 479.3 |
479.75 | 479.3 | 461 |
| 96 | -0.15 -0.03 % |
25-07-2025 13:15:00 Friday |
481.55 481.4 |
481.9 | 481.4 | 446 |
| 97 | -2.45 -0.51 % |
25-07-2025 12:15:00 Friday |
484 481.55 |
484.7 | 480.95 | 14671 |
| 98 | -0.15 -0.03 % |
25-07-2025 11:15:00 Friday |
484.65 484.5 |
484.65 | 484 | 1872 |
| 99 | 0 0 % |
25-07-2025 10:15:00 Friday |
484.6 484.6 |
485.25 | 482.15 | 27120 |
| 100 | 0.4 0.08 % |
25-07-2025 09:15:00 Friday |
484.35 484.75 |
487.65 | 483.75 | 36166 |
| 101 | -0.95 -0.2 % |
24-07-2025 15:15:00 Thursday |
486.4 485.45 |
486.4 | 484.25 | 23860 |
| 102 | 0.7 0.14 % |
24-07-2025 14:15:00 Thursday |
485.45 486.15 |
487 | 484.1 | 51871 |
| 103 | -1.35 -0.28 % |
24-07-2025 13:15:00 Thursday |
486.55 485.2 |
487.25 | 484.5 | 22432 |
| 104 | 0.65 0.13 % |
24-07-2025 12:15:00 Thursday |
485.9 486.55 |
487.4 | 485.3 | 52713 |
| 105 | -0.55 -0.11 % |
24-07-2025 11:15:00 Thursday |
486.3 485.75 |
487.45 | 484.05 | 36990 |
| 106 | -0.9 -0.19 % |
24-07-2025 10:15:00 Thursday |
485.05 484.15 |
485.6 | 484.15 | 6929 |
| 107 | -3.45 -0.71 % |
24-07-2025 09:15:00 Thursday |
488.45 485 |
490 | 484 | 60222 |
| 108 | -0.3 -0.06 % |
23-07-2025 15:15:00 Wednesday |
488 487.7 |
488.2 | 487.15 | 24939 |
| 109 | -0.25 -0.05 % |
23-07-2025 14:15:00 Wednesday |
488.2 487.95 |
488.6 | 486.2 | 41729 |
| 110 | 0.2 0.04 % |
23-07-2025 13:15:00 Wednesday |
488 488.2 |
488.6 | 486.8 | 36482 |
| 111 | -0.4 -0.08 % |
23-07-2025 12:15:00 Wednesday |
488.4 488 |
489.2 | 487.85 | 31403 |
| 112 | 1.9 0.39 % |
23-07-2025 11:15:00 Wednesday |
486.5 488.4 |
489.2 | 485.4 | 35658 |
| 113 | -0.9 -0.18 % |
23-07-2025 10:15:00 Wednesday |
487.35 486.45 |
488.7 | 486.05 | 45957 |
| 114 | 1.4 0.29 % |
23-07-2025 09:15:00 Wednesday |
485.75 487.15 |
487.9 | 484.9 | 90673 |
| 115 | 0.2 0.04 % |
22-07-2025 15:15:00 Tuesday |
485.05 485.25 |
485.5 | 484.65 | 1559 |
| 116 | -0.25 -0.05 % |
22-07-2025 14:15:00 Tuesday |
485.5 485.25 |
485.5 | 485.15 | 2583 |
| 117 | 0.2 0.04 % |
22-07-2025 13:15:00 Tuesday |
484.9 485.1 |
485.1 | 484.9 | 289 |
| 118 | -0.45 -0.09 % |
22-07-2025 12:15:00 Tuesday |
484.85 484.4 |
484.85 | 483.9 | 746 |
| 119 | 0.3 0.06 % |
22-07-2025 11:15:00 Tuesday |
484.9 485.2 |
485.35 | 484.9 | 246 |
| 120 | -0.35 -0.07 % |
22-07-2025 10:15:00 Tuesday |
485 484.65 |
485 | 484.4 | 1392 |
| 121 | -5.8 -1.18 % |
22-07-2025 09:15:00 Tuesday |
490.3 484.5 |
490.95 | 484.25 | 28885 |
| 122 | 0.2 0.04 % |
21-07-2025 15:15:00 Monday |
488.7 488.9 |
489.15 | 488.25 | 6688 |
| 123 | 0.05 0.01 % |
21-07-2025 14:15:00 Monday |
490.05 490.1 |
490.5 | 490 | 2938 |
| 124 | 0.3 0.06 % |
21-07-2025 13:15:00 Monday |
490.8 491.1 |
491.1 | 490.6 | 2745 |
| 125 | -0.4 -0.08 % |
21-07-2025 12:15:00 Monday |
490.1 489.7 |
490.2 | 489.25 | 3481 |
| 126 | -0.1 -0.02 % |
21-07-2025 11:15:00 Monday |
487.95 487.85 |
488.2 | 486.75 | 2916 |
| 127 | 0.85 0.18 % |
21-07-2025 10:15:00 Monday |
484.75 485.6 |
485.85 | 484.6 | 5798 |
| 128 | -0.3 -0.06 % |
21-07-2025 09:15:00 Monday |
485.35 485.05 |
488 | 484 | 92453 |
| 129 | -0.35 -0.07 % |
18-07-2025 15:15:00 Friday |
485.2 484.85 |
485.4 | 484.65 | 6425 |
| 130 | -0.4 -0.08 % |
18-07-2025 14:15:00 Friday |
485.4 485 |
485.6 | 485 | 387 |
| 131 | -0.05 -0.01 % |
18-07-2025 13:15:00 Friday |
485.9 485.85 |
486.2 | 485.35 | 3339 |
| 132 | -0.15 -0.03 % |
18-07-2025 12:15:00 Friday |
487.05 486.9 |
487.05 | 486.75 | 334 |
| 133 | 0.45 0.09 % |
18-07-2025 11:15:00 Friday |
486.9 487.35 |
487.65 | 486.8 | 1704 |
| 134 | -0.2 -0.04 % |
18-07-2025 10:15:00 Friday |
485.4 485.2 |
485.5 | 484.8 | 2113 |
| 135 | -5.05 -1.03 % |
18-07-2025 09:15:00 Friday |
491.05 486 |
491.2 | 484.65 | 71246 |
| 136 | -0.2 -0.04 % |
17-07-2025 15:15:00 Thursday |
490.5 490.3 |
490.55 | 489.9 | 8620 |
| 137 | 0.65 0.13 % |
17-07-2025 14:15:00 Thursday |
490.75 491.4 |
491.4 | 490.65 | 12654 |
| 138 | 0.3 0.06 % |
17-07-2025 13:15:00 Thursday |
490.05 490.35 |
490.6 | 490.05 | 2796 |
| 139 | 0.15 0.03 % |
17-07-2025 12:15:00 Thursday |
490.15 490.3 |
490.4 | 489.85 | 12466 |
| 140 | -0.9 -0.18 % |
17-07-2025 11:15:00 Thursday |
490.1 489.2 |
490.2 | 488.95 | 10151 |
| 141 | -1 -0.21 % |
17-07-2025 10:15:00 Thursday |
485.6 484.6 |
485.6 | 483.85 | 12961 |
| 142 | 3.3 0.68 % |
17-07-2025 09:15:00 Thursday |
482 485.3 |
486.5 | 481.5 | 332214 |
| 143 | -0.05 -0.01 % |
16-07-2025 15:15:00 Wednesday |
480.45 480.4 |
480.45 | 479.55 | 6978 |
| 144 | 0.2 0.04 % |
16-07-2025 14:15:00 Wednesday |
479.7 479.9 |
479.95 | 479.55 | 530 |
| 145 | -0.15 -0.03 % |
16-07-2025 13:15:00 Wednesday |
479.45 479.3 |
480 | 479.25 | 3917 |
| 146 | 0.65 0.14 % |
16-07-2025 12:15:00 Wednesday |
473.5 474.15 |
474.15 | 473.25 | 9030 |
| 147 | 1.05 0.22 % |
16-07-2025 11:15:00 Wednesday |
472.3 473.35 |
473.9 | 471.4 | 24489 |
| 148 | 0.75 0.16 % |
16-07-2025 10:15:00 Wednesday |
467.1 467.85 |
468.45 | 467.1 | 2183 |
| 149 | -2.7 -0.57 % |
16-07-2025 09:15:00 Wednesday |
469.7 467 |
470.4 | 464.8 | 36479 |
| 150 | 0.2 0.04 % |
15-07-2025 15:15:00 Tuesday |
469.5 469.7 |
469.7 | 469.25 | 8963 |
| 151 | -0.4 -0.09 % |
15-07-2025 14:15:00 Tuesday |
468.8 468.4 |
468.8 | 468.3 | 8506 |
| 152 | -0.2 -0.04 % |
15-07-2025 13:15:00 Tuesday |
468.45 468.25 |
468.5 | 467.8 | 4677 |
| 153 | 0.05 0.01 % |
15-07-2025 12:15:00 Tuesday |
466.6 466.65 |
466.75 | 466.2 | 1459 |
| 154 | 0.15 0.03 % |
15-07-2025 11:15:00 Tuesday |
465.25 465.4 |
465.5 | 465.05 | 1178 |
| 155 | 0.1 0.02 % |
15-07-2025 10:15:00 Tuesday |
466.2 466.3 |
466.4 | 465.4 | 5852 |
| 156 | 4.15 0.9 % |
15-07-2025 09:15:00 Tuesday |
462.1 466.25 |
466.95 | 462.1 | 106486 |
| 157 | 0.1 0.02 % |
14-07-2025 15:15:00 Monday |
460.9 461 |
461.1 | 460.55 | 7372 |
| 158 | 0.35 0.08 % |
14-07-2025 14:15:00 Monday |
460.45 460.8 |
461.3 | 460.2 | 5136 |
| 159 | -0.05 -0.01 % |
14-07-2025 13:15:00 Monday |
460.25 460.2 |
460.3 | 459.8 | 2855 |
| 160 | -0.2 -0.04 % |
14-07-2025 12:15:00 Monday |
456.6 456.4 |
456.8 | 456.1 | 454 |
| 161 | -0.55 -0.12 % |
14-07-2025 11:15:00 Monday |
455.4 454.85 |
455.45 | 454.55 | 3838 |
| 162 | 0.15 0.03 % |
14-07-2025 10:15:00 Monday |
455.7 455.85 |
456.5 | 455.1 | 3371 |
| 163 | 2.35 0.52 % |
14-07-2025 09:15:00 Monday |
453.7 456.05 |
457.15 | 450.05 | 76183 |
| 164 | -0.55 -0.12 % |
11-07-2025 15:15:00 Friday |
452.55 452 |
452.6 | 452 | 3925 |
| 165 | 0.35 0.08 % |
11-07-2025 14:15:00 Friday |
452.2 452.55 |
452.6 | 452 | 3491 |
| 166 | 0.5 0.11 % |
11-07-2025 13:15:00 Friday |
452.8 453.3 |
453.5 | 452.55 | 2854 |
| 167 | -0.05 -0.01 % |
11-07-2025 12:15:00 Friday |
453.25 453.2 |
453.5 | 453.2 | 2081 |
| 168 | -0.3 -0.07 % |
11-07-2025 11:15:00 Friday |
452.1 451.8 |
452.5 | 451.65 | 2551 |
| 169 | -0.15 -0.03 % |
11-07-2025 10:15:00 Friday |
458.7 458.55 |
458.7 | 458.15 | 2289 |
| 170 | -2.1 -0.46 % |
11-07-2025 09:15:00 Friday |
460.4 458.3 |
461.15 | 457.5 | 73379 |
| 171 | -1.2 -0.26 % |
10-07-2025 15:15:00 Thursday |
460.25 459.05 |
460.25 | 459.05 | 3561 |
| 172 | -0.05 -0.01 % |
10-07-2025 14:15:00 Thursday |
461.05 461 |
461.05 | 460.65 | 299 |
| 173 | -0.45 -0.1 % |
10-07-2025 13:15:00 Thursday |
461.4 460.95 |
461.4 | 460.95 | 509 |
| 174 | 0.6 0.13 % |
10-07-2025 12:15:00 Thursday |
460.3 460.9 |
460.9 | 460 | 1151 |
| 175 | -0.3 -0.07 % |
10-07-2025 11:15:00 Thursday |
461.35 461.05 |
461.6 | 460.9 | 1239 |
| 176 | 2 0.43 % |
10-07-2025 10:15:00 Thursday |
462.25 464.25 |
464.5 | 462.15 | 9257 |
| 177 | -4.55 -0.97 % |
10-07-2025 09:15:00 Thursday |
466.95 462.4 |
467.7 | 459.3 | 77920 |
| 178 | -1.3 -0.28 % |
09-07-2025 15:15:00 Wednesday |
466.2 464.9 |
466.2 | 464.4 | 32418 |
| 179 | -0.65 -0.14 % |
09-07-2025 14:15:00 Wednesday |
466.75 466.1 |
467.5 | 466.1 | 48672 |
| 180 | 0.55 0.12 % |
09-07-2025 13:15:00 Wednesday |
466.45 467 |
468.2 | 465.8 | 54992 |
| 181 | 0.9 0.19 % |
09-07-2025 12:15:00 Wednesday |
465.55 466.45 |
466.45 | 464.65 | 25402 |
| 182 | -1.4 -0.3 % |
09-07-2025 11:15:00 Wednesday |
466.7 465.3 |
469.45 | 464.55 | 116032 |
| 183 | -0.05 -0.01 % |
09-07-2025 10:15:00 Wednesday |
466.3 466.25 |
467.4 | 464.35 | 86114 |
| 184 | 2.6 0.56 % |
09-07-2025 09:15:00 Wednesday |
463.5 466.1 |
469 | 463.1 | 381676 |
| 185 | -0.55 -0.12 % |
08-07-2025 15:15:00 Tuesday |
458.4 457.85 |
458.9 | 457.6 | 20647 |
| 186 | 0.4 0.09 % |
08-07-2025 14:15:00 Tuesday |
458.3 458.7 |
458.7 | 458.2 | 3941 |
| 187 | -0.05 -0.01 % |
08-07-2025 13:15:00 Tuesday |
458.7 458.65 |
458.95 | 458.25 | 1143 |
| 188 | -1.15 -0.25 % |
08-07-2025 12:15:00 Tuesday |
460 458.85 |
460.25 | 458.85 | 4018 |
| 189 | 0.9 0.2 % |
08-07-2025 11:15:00 Tuesday |
458.3 459.2 |
459.6 | 458.3 | 1736 |
| 190 | 0.2 0.04 % |
08-07-2025 10:15:00 Tuesday |
462.1 462.3 |
462.5 | 462 | 3459 |
| 191 | -3.25 -0.7 % |
08-07-2025 09:15:00 Tuesday |
465.55 462.3 |
466.35 | 461.8 | 84401 |
| 192 | -0.6 -0.13 % |
07-07-2025 15:15:00 Monday |
464.3 463.7 |
464.5 | 463.2 | 33720 |
| 193 | 2.35 0.51 % |
07-07-2025 14:15:00 Monday |
462 464.35 |
464.9 | 461.4 | 99575 |
| 194 | 0.45 0.1 % |
07-07-2025 13:15:00 Monday |
461.45 461.9 |
462.2 | 460.4 | 28524 |
| 195 | 0.15 0.03 % |
07-07-2025 12:15:00 Monday |
461.4 461.55 |
461.75 | 461.25 | 4831 |
| 196 | 0.05 0.01 % |
07-07-2025 11:15:00 Monday |
458.85 458.9 |
459 | 458.75 | 3141 |
| 197 | 2.25 0.49 % |
07-07-2025 10:15:00 Monday |
456.15 458.4 |
458.75 | 455.9 | 9125 |
| 198 | 0.85 0.19 % |
07-07-2025 09:15:00 Monday |
455.2 456.05 |
456.3 | 452.15 | 96898 |
| 199 | 0.4 0.09 % |
04-07-2025 15:15:00 Friday |
455.7 456.1 |
456.4 | 455.7 | 3802 |
| 200 | 0.3 0.07 % |
04-07-2025 14:15:00 Friday |
455.4 455.7 |
455.7 | 455.4 | 25 |
| 201 | -0.2 -0.04 % |
04-07-2025 13:15:00 Friday |
455.55 455.35 |
455.55 | 455.25 | 40 |
| 202 | -0.05 -0.01 % |
04-07-2025 12:15:00 Friday |
455.45 455.4 |
455.45 | 455.25 | 770 |
| 203 | 0.4 0.09 % |
04-07-2025 11:15:00 Friday |
455.2 455.6 |
455.6 | 454.9 | 6009 |
| 204 | 0.15 0.03 % |
04-07-2025 10:15:00 Friday |
452.4 452.55 |
452.6 | 452.4 | 570 |
| 205 | -0.55 -0.12 % |
04-07-2025 09:15:00 Friday |
452.95 452.4 |
453.3 | 449.6 | 37670 |
| 206 | -0.5 -0.11 % |
03-07-2025 15:15:00 Thursday |
451 450.5 |
451.05 | 450.5 | 2667 |
| 207 | -0.75 -0.17 % |
03-07-2025 14:15:00 Thursday |
452.15 451.4 |
452.2 | 451.4 | 500 |
| 208 | 0.2 0.04 % |
03-07-2025 13:15:00 Thursday |
454.25 454.45 |
454.5 | 453.75 | 1341 |
| 209 | -0.8 -0.18 % |
03-07-2025 12:15:00 Thursday |
455.3 454.5 |
455.5 | 454.2 | 17832 |
| 210 | -1.1 -0.24 % |
03-07-2025 11:15:00 Thursday |
456.4 455.3 |
456.4 | 455.1 | 709 |
| 211 | 2.4 0.53 % |
03-07-2025 10:15:00 Thursday |
454 456.4 |
456.6 | 453.7 | 15459 |
| 212 | -1 -0.22 % |
03-07-2025 09:15:00 Thursday |
455 454 |
456.75 | 452.25 | 37617 |
| 213 | 0.3 0.07 % |
02-07-2025 15:15:00 Wednesday |
452.7 453 |
453.45 | 452.5 | 32030 |
| 214 | 1.2 0.27 % |
02-07-2025 14:15:00 Wednesday |
451.7 452.9 |
455.25 | 450.65 | 64393 |
| 215 | -1.75 -0.39 % |
02-07-2025 13:15:00 Wednesday |
453.25 451.5 |
453.7 | 451 | 56468 |
| 216 | 2.75 0.61 % |
02-07-2025 12:15:00 Wednesday |
450.5 453.25 |
459.5 | 450.5 | 132163 |
| 217 | -0.3 -0.07 % |
02-07-2025 11:15:00 Wednesday |
450.8 450.5 |
451.2 | 450.3 | 25627 |
| 218 | -1.75 -0.39 % |
02-07-2025 10:15:00 Wednesday |
452.55 450.8 |
452.65 | 450.5 | 46656 |
| 219 | -0.5 -0.11 % |
02-07-2025 09:15:00 Wednesday |
453 452.5 |
455 | 451.3 | 125038 |
| 220 | -0.05 -0.01 % |
01-07-2025 15:15:00 Tuesday |
451.55 451.5 |
451.9 | 451.25 | 7566 |
| 221 | -0.3 -0.07 % |
01-07-2025 14:15:00 Tuesday |
451.95 451.65 |
452 | 451.4 | 1377 |
| 222 | 0.7 0.16 % |
01-07-2025 13:15:00 Tuesday |
451.25 451.95 |
452 | 450.8 | 12590 |
| 223 | -1.35 -0.3 % |
01-07-2025 12:15:00 Tuesday |
452.6 451.25 |
453.5 | 450.55 | 21352 |
| 224 | -2.25 -0.49 % |
01-07-2025 11:15:00 Tuesday |
455.1 452.85 |
455.9 | 451.85 | 18601 |
| 225 | -1.4 -0.31 % |
01-07-2025 10:15:00 Tuesday |
456.35 454.95 |
457.55 | 454.4 | 18203 |
| 226 | -4 -0.87 % |
01-07-2025 09:15:00 Tuesday |
460.45 456.45 |
460.45 | 455.5 | 61667 |
| 227 | -0.2 -0.04 % |
30-06-2025 15:15:00 Monday |
457.5 457.3 |
458 | 456.95 | 11289 |
| 228 | 0.15 0.03 % |
30-06-2025 14:15:00 Monday |
457.35 457.5 |
459.7 | 456.4 | 33347 |
| 229 | 0.6 0.13 % |
30-06-2025 13:15:00 Monday |
457 457.6 |
458.4 | 456.6 | 9789 |
| 230 | -1.85 -0.4 % |
30-06-2025 12:15:00 Monday |
459.1 457.25 |
459.3 | 457 | 113808 |
| 231 | 2 0.44 % |
30-06-2025 11:15:00 Monday |
457.3 459.3 |
459.4 | 456.9 | 75341 |
| 232 | 0.7 0.15 % |
30-06-2025 10:15:00 Monday |
456.3 457 |
457.4 | 454.9 | 80678 |
| 233 | -5.55 -1.2 % |
30-06-2025 09:15:00 Monday |
461.85 456.3 |
464.95 | 455.65 | 82923 |
| 234 | 0.75 0.16 % |
27-06-2025 15:15:00 Friday |
461.3 462.05 |
462.95 | 461.15 | 14125 |
| 235 | 0.25 0.05 % |
27-06-2025 14:15:00 Friday |
461.35 461.6 |
461.9 | 461.05 | 7543 |
| 236 | -0.45 -0.1 % |
27-06-2025 13:15:00 Friday |
461.45 461 |
461.65 | 461 | 2347 |
| 237 | -1.75 -0.38 % |
27-06-2025 12:15:00 Friday |
463.4 461.65 |
463.55 | 461.5 | 21056 |
| 238 | 1.05 0.23 % |
27-06-2025 11:15:00 Friday |
462.45 463.5 |
465.75 | 462 | 83859 |
| 239 | 0.15 0.03 % |
27-06-2025 10:15:00 Friday |
462.25 462.4 |
464 | 461.3 | 43127 |
| 240 | 1.1 0.24 % |
27-06-2025 09:15:00 Friday |
461.05 462.15 |
465.4 | 459.85 | 149788 |
| 241 | -0.2 -0.04 % |
26-06-2025 15:15:00 Thursday |
458.7 458.5 |
459 | 458.2 | 5871 |
| 242 | 0.25 0.05 % |
26-06-2025 14:15:00 Thursday |
456.6 456.85 |
457.1 | 456.5 | 1265 |
| 243 | 0 0 % |
26-06-2025 13:15:00 Thursday |
458 458 |
458.25 | 457.9 | 457 |
| 244 | -0.4 -0.09 % |
26-06-2025 12:15:00 Thursday |
457.4 457 |
457.55 | 456.65 | 1383 |
| 245 | -0.85 -0.19 % |
26-06-2025 11:15:00 Thursday |
458.85 458 |
458.85 | 458 | 4390 |
| 246 | 1.15 0.25 % |
26-06-2025 10:15:00 Thursday |
455.85 457 |
457.25 | 455.85 | 3640 |
| 247 | -5.2 -1.13 % |
26-06-2025 09:15:00 Thursday |
461.05 455.85 |
462.2 | 454.6 | 111907 |
| 248 | -0.15 -0.03 % |
25-06-2025 15:15:00 Wednesday |
460.7 460.55 |
460.9 | 460 | 7575 |
| 249 | -0.2 -0.04 % |
25-06-2025 14:15:00 Wednesday |
460.2 460 |
460.25 | 459.5 | 545 |
| 250 | -0.1 -0.02 % |
25-06-2025 13:15:00 Wednesday |
460.5 460.4 |
460.55 | 459 | 10910 |
| 251 | 0.55 0.12 % |
25-06-2025 12:15:00 Wednesday |
460.2 460.75 |
461.25 | 459.2 | 14194 |
| 252 | -1.45 -0.31 % |
25-06-2025 11:15:00 Wednesday |
461.4 459.95 |
461.9 | 459.35 | 27649 |
| 253 | -1 -0.22 % |
25-06-2025 10:15:00 Wednesday |
462.45 461.45 |
463.95 | 460.65 | 13089 |
| 254 | -1.5 -0.32 % |
25-06-2025 09:15:00 Wednesday |
464 462.5 |
465.8 | 462.1 | 36097 |
| 255 | 1 0.22 % |
24-06-2025 15:15:00 Tuesday |
462 463 |
463.6 | 462 | 9142 |
| 256 | 1.5 0.33 % |
24-06-2025 14:15:00 Tuesday |
460.5 462 |
463 | 460.35 | 11384 |
| 257 | -1.35 -0.29 % |
24-06-2025 13:15:00 Tuesday |
462.15 460.8 |
462.5 | 459.55 | 9345 |
| 258 | -1.15 -0.25 % |
24-06-2025 12:15:00 Tuesday |
462.65 461.5 |
464.25 | 460.95 | 73006 |
| 259 | 0.1 0.02 % |
24-06-2025 11:15:00 Tuesday |
462.6 462.7 |
465 | 462.6 | 5743 |
| 260 | -1.45 -0.31 % |
24-06-2025 10:15:00 Tuesday |
464.4 462.95 |
464.55 | 462 | 13590 |
| 261 | -0.5 -0.11 % |
24-06-2025 09:15:00 Tuesday |
464.95 464.45 |
466 | 459.75 | 45404 |
| 262 | 0.2 0.04 % |
23-06-2025 15:15:00 Monday |
461.8 462 |
462.2 | 460.7 | 11563 |
| 263 | -1.25 -0.27 % |
23-06-2025 14:15:00 Monday |
463.05 461.8 |
463.25 | 461.3 | 16471 |
| 264 | -0.5 -0.11 % |
23-06-2025 13:15:00 Monday |
464.05 463.55 |
464.3 | 461.8 | 8819 |
| 265 | 0.4 0.09 % |
23-06-2025 12:15:00 Monday |
463 463.4 |
466 | 462 | 11605 |
| 266 | -4.65 -0.99 % |
23-06-2025 11:15:00 Monday |
467.55 462.9 |
468.4 | 461.7 | 20175 |
| 267 | 7.3 1.59 % |
23-06-2025 10:15:00 Monday |
460.35 467.65 |
467.75 | 459.45 | 31434 |
| 268 | 1.9 0.41 % |
23-06-2025 09:15:00 Monday |
458.8 460.7 |
461.7 | 455.6 | 57488 |
| 269 | -0.3 -0.07 % |
20-06-2025 15:15:00 Friday |
460.3 460 |
461.8 | 458.05 | 22341 |
| 270 | 6.15 1.35 % |
20-06-2025 14:15:00 Friday |
454.35 460.5 |
460.65 | 454.2 | 72441 |
| 271 | -1.45 -0.32 % |
20-06-2025 13:15:00 Friday |
455.7 454.25 |
455.9 | 453.8 | 12374 |
| 272 | -0.05 -0.01 % |
20-06-2025 12:15:00 Friday |
455.75 455.7 |
456.5 | 454 | 11793 |
| 273 | -2 -0.44 % |
20-06-2025 11:15:00 Friday |
457.4 455.4 |
459.75 | 455.15 | 18894 |
| 274 | 1.35 0.3 % |
20-06-2025 10:15:00 Friday |
455.85 457.2 |
457.9 | 454.75 | 26703 |
| 275 | 7.05 1.57 % |
20-06-2025 09:15:00 Friday |
448.5 455.55 |
461.95 | 447.9 | 200144 |
| 276 | -1.7 -0.38 % |
19-06-2025 15:15:00 Thursday |
449.6 447.9 |
450 | 445.6 | 65960 |
| 277 | -1.35 -0.3 % |
19-06-2025 14:15:00 Thursday |
450.95 449.6 |
451.1 | 448.4 | 102518 |
| 278 | -0.75 -0.17 % |
19-06-2025 13:15:00 Thursday |
451.7 450.95 |
452.7 | 450.2 | 49420 |
| 279 | -1.55 -0.34 % |
19-06-2025 12:15:00 Thursday |
453.2 451.65 |
454 | 448.1 | 147118 |
| 280 | -6.1 -1.33 % |
19-06-2025 11:15:00 Thursday |
459.3 453.2 |
459.4 | 453 | 214309 |
| 281 | -0.05 -0.01 % |
19-06-2025 10:15:00 Thursday |
459.45 459.4 |
461.8 | 458.9 | 42970 |
| 282 | 1.45 0.32 % |
19-06-2025 09:15:00 Thursday |
457.95 459.4 |
464 | 456.2 | 190664 |
| 283 | -1.7 -0.36 % |
18-06-2025 15:15:00 Wednesday |
470.1 468.4 |
470.75 | 468 | 6356 |
| 284 | 3.45 0.74 % |
18-06-2025 14:15:00 Wednesday |
466.75 470.2 |
470.2 | 465.45 | 10737 |
| 285 | 0.55 0.12 % |
18-06-2025 13:15:00 Wednesday |
466.2 466.75 |
467.05 | 465.9 | 8823 |
| 286 | -2.05 -0.44 % |
18-06-2025 12:15:00 Wednesday |
468.15 466.1 |
468.15 | 465.3 | 7345 |
| 287 | -0.3 -0.06 % |
18-06-2025 11:15:00 Wednesday |
467.7 467.4 |
469.1 | 466.8 | 7150 |
| 288 | -3 -0.64 % |
18-06-2025 10:15:00 Wednesday |
470.5 467.5 |
470.75 | 467 | 9609 |
| 289 | 2.5 0.53 % |
18-06-2025 09:15:00 Wednesday |
468 470.5 |
471 | 465.8 | 39097 |
| 290 | 0.45 0.1 % |
17-06-2025 15:15:00 Tuesday |
470.1 470.55 |
470.95 | 469.6 | 30580 |
| 291 | -0.9 -0.19 % |
17-06-2025 14:15:00 Tuesday |
471.35 470.45 |
471.65 | 469.5 | 264079 |
| 292 | -0.15 -0.03 % |
17-06-2025 13:15:00 Tuesday |
471.5 471.35 |
471.95 | 469.6 | 18221 |
| 293 | -1.75 -0.37 % |
17-06-2025 12:15:00 Tuesday |
473.4 471.65 |
473.85 | 470.75 | 18857 |
| 294 | -0.35 -0.07 % |
17-06-2025 11:15:00 Tuesday |
474.8 474.45 |
474.8 | 473.45 | 1956 |
| 295 | 1 0.21 % |
17-06-2025 10:15:00 Tuesday |
471.8 472.8 |
472.8 | 471.5 | 4275 |
| 296 | -3.3 -0.69 % |
17-06-2025 09:15:00 Tuesday |
475.1 471.8 |
479.35 | 469.85 | 99265 |
| 297 | 1.65 0.35 % |
16-06-2025 15:15:00 Monday |
471.9 473.55 |
474.35 | 471.9 | 3799 |
| 298 | -0.1 -0.02 % |
16-06-2025 14:15:00 Monday |
466.5 466.4 |
466.8 | 466.4 | 23 |
| 299 | 0 0 % |
16-06-2025 13:15:00 Monday |
465.5 465.5 |
465.75 | 465.5 | 194 |
| 300 | 0.25 0.05 % |
16-06-2025 12:15:00 Monday |
466.2 466.45 |
466.9 | 466.05 | 1131 |
| 301 | 0.55 0.12 % |
16-06-2025 11:15:00 Monday |
465.5 466.05 |
466.45 | 465.5 | 1865 |
| 302 | 0.1 0.02 % |
16-06-2025 10:15:00 Monday |
461.8 461.9 |
462.3 | 460.3 | 5005 |
| 303 | -5.85 -1.25 % |
16-06-2025 09:15:00 Monday |
467.9 462.05 |
469 | 461.15 | 41716 |
| 304 | 0.35 0.07 % |
13-06-2025 15:15:00 Friday |
470 470.35 |
471.25 | 469.8 | 15921 |
| 305 | 0.55 0.12 % |
13-06-2025 14:15:00 Friday |
469 469.55 |
470.4 | 466.4 | 27234 |
| 306 | -0.3 -0.06 % |
13-06-2025 13:15:00 Friday |
468.95 468.65 |
469.9 | 468.45 | 5801 |
| 307 | -0.95 -0.2 % |
13-06-2025 12:15:00 Friday |
470 469.05 |
471.2 | 468.7 | 14458 |
| 308 | -0.45 -0.1 % |
13-06-2025 11:15:00 Friday |
470.5 470.05 |
471.9 | 469.75 | 8898 |
| 309 | 1.6 0.34 % |
13-06-2025 10:15:00 Friday |
468.9 470.5 |
472.5 | 467.25 | 30868 |
| 310 | -1.1 -0.23 % |
13-06-2025 09:15:00 Friday |
470 468.9 |
471.65 | 465.2 | 109488 |
| 311 | -1.05 -0.22 % |
12-06-2025 15:15:00 Thursday |
477.15 476.1 |
477.3 | 476 | 119394 |
| 312 | 0.2 0.04 % |
12-06-2025 14:15:00 Thursday |
476.9 477.1 |
479 | 476.45 | 45746 |
| 313 | -4.1 -0.85 % |
12-06-2025 13:15:00 Thursday |
480.45 476.35 |
484.15 | 476.2 | 200809 |
| 314 | 4.85 1.02 % |
12-06-2025 12:15:00 Thursday |
475.35 480.2 |
480.2 | 475 | 3289265 |
| 315 | -1.15 -0.24 % |
12-06-2025 11:15:00 Thursday |
476.5 475.35 |
476.5 | 474.2 | 30183 |
| 316 | -0.1 -0.02 % |
12-06-2025 10:15:00 Thursday |
476.3 476.2 |
479.65 | 475.95 | 52523 |
| 317 | -2.35 -0.49 % |
12-06-2025 09:15:00 Thursday |
479 476.65 |
481.35 | 476 | 160547 |
| 318 | -0.35 -0.07 % |
11-06-2025 15:15:00 Wednesday |
475.35 475 |
475.45 | 474.8 | 2060 |
| 319 | 1.05 0.22 % |
11-06-2025 14:15:00 Wednesday |
473.45 474.5 |
474.5 | 473.4 | 925 |
| 320 | -0.05 -0.01 % |
11-06-2025 13:15:00 Wednesday |
474.6 474.55 |
474.75 | 474 | 2327 |
| 321 | 0.1 0.02 % |
11-06-2025 12:15:00 Wednesday |
471.5 471.6 |
472 | 471.5 | 888 |
| 322 | 0.2 0.04 % |
11-06-2025 11:15:00 Wednesday |
472.7 472.9 |
473 | 472.65 | 350 |
| 323 | -0.1 -0.02 % |
11-06-2025 10:15:00 Wednesday |
475.4 475.3 |
475.55 | 475.25 | 411 |
| 324 | -2.8 -0.59 % |
11-06-2025 09:15:00 Wednesday |
478.25 475.45 |
479.4 | 474 | 41706 |
| 325 | -0.3 -0.06 % |
10-06-2025 15:15:00 Tuesday |
476.55 476.25 |
476.7 | 476.2 | 1883 |
| 326 | -0.45 -0.09 % |
10-06-2025 14:15:00 Tuesday |
477.25 476.8 |
477.4 | 476.8 | 2059 |
| 327 | -2.35 -0.49 % |
10-06-2025 13:15:00 Tuesday |
479.55 477.2 |
479.55 | 477.2 | 25570 |
| 328 | -0.3 -0.06 % |
10-06-2025 12:15:00 Tuesday |
480.65 480.35 |
480.8 | 480.15 | 1543 |
| 329 | 0.45 0.09 % |
10-06-2025 11:15:00 Tuesday |
479.9 480.35 |
480.95 | 479.45 | 1295 |
| 330 | 0.5 0.1 % |
10-06-2025 10:15:00 Tuesday |
481.45 481.95 |
482.8 | 481.45 | 6228 |
| 331 | 3.25 0.68 % |
10-06-2025 09:15:00 Tuesday |
478.25 481.5 |
483.9 | 478.05 | 257596 |
| 332 | 0.55 0.12 % |
09-06-2025 15:15:00 Monday |
476.4 476.95 |
477 | 475.9 | 34579 |
| 333 | -2.15 -0.45 % |
09-06-2025 14:15:00 Monday |
478.65 476.5 |
478.65 | 476 | 49248 |
| 334 | -0.2 -0.04 % |
09-06-2025 13:15:00 Monday |
476 475.8 |
476 | 475.75 | 1675 |
| 335 | -0.65 -0.14 % |
09-06-2025 12:15:00 Monday |
476.65 476 |
476.75 | 475.6 | 19134 |
| 336 | 0.35 0.07 % |
09-06-2025 11:15:00 Monday |
476.25 476.6 |
476.65 | 476.1 | 2552 |
| 337 | -0.35 -0.07 % |
09-06-2025 10:15:00 Monday |
476.05 475.7 |
476.6 | 475.7 | 2486 |
| 338 | -3.45 -0.72 % |
09-06-2025 09:15:00 Monday |
479.5 476.05 |
480.45 | 474.5 | 108383 |
| 339 | 0.55 0.12 % |
06-06-2025 15:15:00 Friday |
476.45 477 |
477.4 | 476.45 | 8562 |
| 340 | 0.25 0.05 % |
06-06-2025 14:15:00 Friday |
476.1 476.35 |
476.4 | 476 | 795 |
| 341 | 0 0 % |
06-06-2025 13:15:00 Friday |
476.35 476.35 |
476.65 | 476.2 | 3665 |
| 342 | -0.45 -0.09 % |
06-06-2025 12:15:00 Friday |
476.2 475.75 |
476.2 | 475.5 | 2628 |
| 343 | 1.65 0.35 % |
06-06-2025 11:15:00 Friday |
474.15 475.8 |
476.4 | 473.8 | 13754 |
| 344 | -0.35 -0.07 % |
06-06-2025 10:15:00 Friday |
476 475.65 |
476.25 | 475.1 | 8011 |
| 345 | 6.35 1.35 % |
06-06-2025 09:15:00 Friday |
469.5 475.85 |
478.75 | 469 | 230043 |
| 346 | 0.3 0.06 % |
05-06-2025 15:15:00 Thursday |
467.9 468.2 |
468.25 | 467.5 | 7124 |
| 347 | -0.35 -0.07 % |
05-06-2025 14:15:00 Thursday |
468.25 467.9 |
468.5 | 467.4 | 6889 |
| 348 | 0.35 0.07 % |
05-06-2025 13:15:00 Thursday |
469.9 470.25 |
470.25 | 469.65 | 978 |
| 349 | 0.5 0.11 % |
05-06-2025 12:15:00 Thursday |
470.3 470.8 |
471 | 469.55 | 3304 |
| 350 | -0.25 -0.05 % |
05-06-2025 11:15:00 Thursday |
468.2 467.95 |
468.55 | 467.85 | 4580 |
| 351 | -0.35 -0.07 % |
05-06-2025 10:15:00 Thursday |
469.95 469.6 |
470.05 | 469.4 | 1289 |
| 352 | -0.35 -0.07 % |
05-06-2025 09:15:00 Thursday |
470.1 469.75 |
472.8 | 467.25 | 80935 |
| 353 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
467.7 467.7 |
467.9 | 467.6 | 4563 |
| 354 | 0.15 0.03 % |
04-06-2025 14:15:00 Wednesday |
468 468.15 |
468.2 | 467.9 | 1141 |
| 355 | 0.3 0.06 % |
04-06-2025 13:15:00 Wednesday |
470.65 470.95 |
470.95 | 470.65 | 480 |
| 356 | 0.55 0.12 % |
04-06-2025 12:15:00 Wednesday |
470 470.55 |
470.65 | 470 | 1340 |
| 357 | -0.2 -0.04 % |
04-06-2025 11:15:00 Wednesday |
471.4 471.2 |
471.5 | 471 | 3595 |
| 358 | -1.15 -0.24 % |
04-06-2025 10:15:00 Wednesday |
471.1 469.95 |
471.15 | 469.8 | 6130 |
| 359 | -4.85 -1.02 % |
04-06-2025 09:15:00 Wednesday |
475.7 470.85 |
477.25 | 469.7 | 39876 |
| 360 | 0.1 0.02 % |
03-06-2025 15:15:00 Tuesday |
474 474.1 |
474.4 | 474 | 4379 |
| 361 | -0.05 -0.01 % |
03-06-2025 14:15:00 Tuesday |
474.35 474.3 |
474.65 | 474.1 | 1877 |
| 362 | 1.4 0.3 % |
03-06-2025 13:15:00 Tuesday |
473 474.4 |
475 | 472.3 | 32595 |
| 363 | -1.6 -0.34 % |
03-06-2025 12:15:00 Tuesday |
475.7 474.1 |
475.7 | 473.5 | 9784 |
| 364 | 0.05 0.01 % |
03-06-2025 11:15:00 Tuesday |
478.15 478.2 |
478.4 | 477.6 | 5787 |
| 365 | 0.2 0.04 % |
03-06-2025 10:15:00 Tuesday |
479.75 479.95 |
479.95 | 479.1 | 1376 |
| 366 | -3.3 -0.68 % |
03-06-2025 09:15:00 Tuesday |
483.05 479.75 |
485 | 479.1 | 107335 |
| 367 | -0.2 -0.04 % |
02-06-2025 15:15:00 Monday |
483.45 483.25 |
483.55 | 483.2 | 1568 |
| 368 | -0.15 -0.03 % |
02-06-2025 14:15:00 Monday |
482.55 482.4 |
482.65 | 482.25 | 528 |
| 369 | 0.25 0.05 % |
02-06-2025 13:15:00 Monday |
482.75 483 |
483.1 | 482.75 | 4137 |
| 370 | -1.7 -0.35 % |
02-06-2025 12:15:00 Monday |
483.4 481.7 |
483.4 | 481.6 | 1576 |
| 371 | 0.6 0.12 % |
02-06-2025 11:15:00 Monday |
482.15 482.75 |
482.75 | 482.05 | 993 |
| 372 | -0.55 -0.11 % |
02-06-2025 10:15:00 Monday |
482.75 482.2 |
482.75 | 481.75 | 822 |
| 373 | 4.5 0.94 % |
02-06-2025 09:15:00 Monday |
477.85 482.35 |
484.4 | 475.2 | 65836 |
| 374 | 0.55 0.12 % |
30-05-2025 15:15:00 Friday |
475.7 476.25 |
476.25 | 475 | 8796 |
| 375 | 0.35 0.07 % |
30-05-2025 14:15:00 Friday |
477.5 477.85 |
477.85 | 477.5 | 523 |
| 376 | 0 0 % |
30-05-2025 13:15:00 Friday |
477.9 477.9 |
478 | 477.9 | 289 |
| 377 | 0 0 % |
30-05-2025 12:15:00 Friday |
478.95 478.95 |
479 | 478.7 | 476 |
| 378 | 1.15 0.24 % |
30-05-2025 11:15:00 Friday |
478.3 479.45 |
479.45 | 478.3 | 3375 |
| 379 | 0.7 0.15 % |
30-05-2025 10:15:00 Friday |
477.9 478.6 |
478.95 | 476.3 | 24244 |
| 380 | -4.5 -0.93 % |
30-05-2025 09:15:00 Friday |
482.5 478 |
484.55 | 477.2 | 72137 |
| 381 | -1.5 -0.31 % |
29-05-2025 15:15:00 Thursday |
483.8 482.3 |
483.8 | 482.3 | 1120 |
| 382 | 0.4 0.08 % |
29-05-2025 14:15:00 Thursday |
482.1 482.5 |
482.5 | 482.1 | 50 |
| 383 | 0.2 0.04 % |
29-05-2025 13:15:00 Thursday |
480.1 480.3 |
480.3 | 480 | 158 |
| 384 | -0.15 -0.03 % |
29-05-2025 12:15:00 Thursday |
480.2 480.05 |
480.4 | 480.05 | 330 |
| 385 | -0.7 -0.15 % |
29-05-2025 11:15:00 Thursday |
480.25 479.55 |
480.25 | 479.5 | 3997 |
| 386 | -0.7 -0.15 % |
29-05-2025 10:15:00 Thursday |
481.1 480.4 |
481.35 | 479.9 | 11286 |
| 387 | -6.2 -1.27 % |
29-05-2025 09:15:00 Thursday |
487.4 481.2 |
487.4 | 480.2 | 23698 |
| 388 | -1.35 -0.28 % |
28-05-2025 15:15:00 Wednesday |
483.9 482.55 |
483.9 | 482.55 | 3262 |
| 389 | 0.05 0.01 % |
28-05-2025 14:15:00 Wednesday |
484.65 484.7 |
484.7 | 484.4 | 109 |
| 390 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
484.65 484.65 |
484.65 | 484.65 | 15 |
| 391 | -0.7 -0.14 % |
28-05-2025 12:15:00 Wednesday |
486 485.3 |
486 | 484.85 | 21884 |
| 392 | -0.65 -0.13 % |
28-05-2025 11:15:00 Wednesday |
486.3 485.65 |
486.5 | 484.9 | 10434 |
| 393 | -0.55 -0.11 % |
28-05-2025 10:15:00 Wednesday |
486.8 486.25 |
487.1 | 485.9 | 3159 |
| 394 | 0.85 0.17 % |
28-05-2025 09:15:00 Wednesday |
486 486.85 |
487.75 | 484.05 | 40293 |
| 395 | -0.05 -0.01 % |
27-05-2025 15:15:00 Tuesday |
485 484.95 |
485 | 483.5 | 27087 |
| 396 | 0.5 0.1 % |
27-05-2025 14:15:00 Tuesday |
484.4 484.9 |
488 | 484.2 | 57186 |
| 397 | -1.45 -0.3 % |
27-05-2025 13:15:00 Tuesday |
485.55 484.1 |
485.8 | 483.7 | 111575 |
| 398 | 2.6 0.54 % |
27-05-2025 12:15:00 Tuesday |
482.9 485.5 |
485.85 | 482.7 | 84454 |
| 399 | 2.95 0.61 % |
27-05-2025 11:15:00 Tuesday |
479.95 482.9 |
484.75 | 479.75 | 71209 |
| 400 | -1.5 -0.31 % |
27-05-2025 10:15:00 Tuesday |
481.3 479.8 |
481.7 | 479 | 65325 |
| 401 | -9 -1.84 % |
27-05-2025 09:15:00 Tuesday |
490.1 481.1 |
491.75 | 479.5 | 287006 |
| 402 | 0.1 0.02 % |
26-05-2025 15:15:00 Monday |
482.9 483 |
483 | 482.2 | 11698 |
| 403 | -0.15 -0.03 % |
26-05-2025 14:15:00 Monday |
483.1 482.95 |
483.5 | 482.15 | 19119 |
| 404 | 3.6 0.75 % |
26-05-2025 13:15:00 Monday |
479.5 483.1 |
483.3 | 479.2 | 16397 |
| 405 | -1.2 -0.25 % |
26-05-2025 12:15:00 Monday |
480.8 479.6 |
481.9 | 479.05 | 16449 |
| 406 | -4.05 -0.83 % |
26-05-2025 11:15:00 Monday |
485.05 481 |
485.4 | 479.5 | 28530 |
| 407 | 0.6 0.12 % |
26-05-2025 10:15:00 Monday |
484.2 484.8 |
486 | 483.65 | 20494 |
| 408 | -8.35 -1.7 % |
26-05-2025 09:15:00 Monday |
492.6 484.25 |
493.25 | 483 | 77617 |
| 409 | -0.2 -0.04 % |
23-05-2025 15:15:00 Friday |
489.2 489 |
489.4 | 488.05 | 35296 |
| 410 | 1.35 0.28 % |
23-05-2025 14:15:00 Friday |
487.65 489 |
489.15 | 487.05 | 58968 |
| 411 | 0.85 0.17 % |
23-05-2025 13:15:00 Friday |
486.8 487.65 |
489.75 | 486.6 | 65681 |
| 412 | -0.25 -0.05 % |
23-05-2025 12:15:00 Friday |
486.85 486.6 |
487.8 | 485.2 | 37843 |
| 413 | -1.35 -0.28 % |
23-05-2025 11:15:00 Friday |
488.2 486.85 |
491 | 485.1 | 147251 |
| 414 | 4.7 0.97 % |
23-05-2025 10:15:00 Friday |
483.5 488.2 |
488.75 | 480 | 279771 |
| 415 | 9.05 1.91 % |
23-05-2025 09:15:00 Friday |
474 483.05 |
484.5 | 474 | 344580 |
| 416 | 5.5 1.17 % |
22-05-2025 15:15:00 Thursday |
469 474.5 |
474.55 | 468.75 | 63044 |
| 417 | -0.5 -0.11 % |
22-05-2025 14:15:00 Thursday |
469.35 468.85 |
469.7 | 467.45 | 115910 |
| 418 | -1.7 -0.36 % |
22-05-2025 13:15:00 Thursday |
471.35 469.65 |
471.35 | 469 | 112473 |
| 419 | -1.8 -0.38 % |
22-05-2025 12:15:00 Thursday |
473.05 471.25 |
473.25 | 470.5 | 47073 |
| 420 | -0.7 -0.15 % |
22-05-2025 11:15:00 Thursday |
473.7 473 |
474.05 | 471.5 | 45710 |
| 421 | -1.7 -0.36 % |
22-05-2025 10:15:00 Thursday |
475.2 473.5 |
476.5 | 472.55 | 64583 |
| 422 | -3.8 -0.79 % |
22-05-2025 09:15:00 Thursday |
479 475.2 |
480 | 470 | 208550 |
| 423 | 0.75 0.16 % |
21-05-2025 15:15:00 Wednesday |
479.25 480 |
480.6 | 479.05 | 56559 |
| 424 | -0.5 -0.1 % |
21-05-2025 14:15:00 Wednesday |
479.75 479.25 |
479.9 | 477.2 | 741032 |
| 425 | -0.5 -0.1 % |
21-05-2025 13:15:00 Wednesday |
480.15 479.65 |
480.8 | 478.8 | 49615 |
| 426 | 0.85 0.18 % |
21-05-2025 12:15:00 Wednesday |
479.65 480.5 |
480.9 | 478.8 | 22614 |
| 427 | -1.05 -0.22 % |
21-05-2025 11:15:00 Wednesday |
480.95 479.9 |
483.9 | 479.6 | 34631 |
| 428 | -3.5 -0.72 % |
21-05-2025 10:15:00 Wednesday |
484.45 480.95 |
484.6 | 480.3 | 40407 |
| 429 | -2 -0.41 % |
21-05-2025 09:15:00 Wednesday |
486.4 484.4 |
486.55 | 476.15 | 134099 |
| 430 | 3.3 0.69 % |
20-05-2025 15:15:00 Tuesday |
479.9 483.2 |
483.8 | 479 | 21121 |
| 431 | -1.05 -0.22 % |
20-05-2025 14:15:00 Tuesday |
480.95 479.9 |
482.5 | 479.4 | 43776 |
| 432 | -4.95 -1.02 % |
20-05-2025 13:15:00 Tuesday |
485.9 480.95 |
486 | 480.45 | 38963 |
| 433 | -0.15 -0.03 % |
20-05-2025 12:15:00 Tuesday |
485.9 485.75 |
486.5 | 483.5 | 36745 |
| 434 | -2.65 -0.54 % |
20-05-2025 11:15:00 Tuesday |
488.9 486.25 |
488.9 | 485.4 | 20731 |
| 435 | -0.6 -0.12 % |
20-05-2025 10:15:00 Tuesday |
489.5 488.9 |
490.4 | 487.8 | 37199 |
| 436 | -10.4 -2.08 % |
20-05-2025 09:15:00 Tuesday |
500 489.6 |
501 | 487.8 | 96382 |
| 437 | -0.7 -0.14 % |
19-05-2025 15:15:00 Monday |
495.3 494.6 |
495.3 | 494.25 | 32230 |
| 438 | -2.75 -0.55 % |
19-05-2025 14:15:00 Monday |
498.05 495.3 |
498.5 | 494 | 118816 |
| 439 | -0.55 -0.11 % |
19-05-2025 13:15:00 Monday |
500.55 500 |
500.7 | 500 | 11756 |
| 440 | -0.1 -0.02 % |
19-05-2025 12:15:00 Monday |
502.1 502 |
502.3 | 501.65 | 3279 |
| 441 | 0.5 0.1 % |
19-05-2025 11:15:00 Monday |
504.4 504.9 |
505 | 504.15 | 1725 |
| 442 | 0.1 0.02 % |
19-05-2025 10:15:00 Monday |
504.45 504.55 |
505.1 | 504.45 | 3554 |
| 443 | 3.3 0.66 % |
19-05-2025 09:15:00 Monday |
501.45 504.75 |
506.6 | 501.45 | 131696 |
| 444 | 0.05 0.01 % |
16-05-2025 15:15:00 Friday |
501.65 501.7 |
502.3 | 501.3 | 16532 |
| 445 | 1.95 0.39 % |
16-05-2025 14:15:00 Friday |
499.7 501.65 |
502.4 | 499.5 | 38237 |
| 446 | -1.3 -0.26 % |
16-05-2025 13:15:00 Friday |
500.95 499.65 |
501.1 | 498.2 | 17509 |
| 447 | -0.9 -0.18 % |
16-05-2025 12:15:00 Friday |
501.1 500.2 |
501.5 | 498.3 | 20382 |
| 448 | -1.45 -0.29 % |
16-05-2025 11:15:00 Friday |
502.55 501.1 |
502.85 | 500.4 | 29046 |
| 449 | -1.3 -0.26 % |
16-05-2025 10:15:00 Friday |
503.8 502.5 |
504.55 | 500.75 | 25325 |
| 450 | -6.55 -1.28 % |
16-05-2025 09:15:00 Friday |
510.55 504 |
510.55 | 502.5 | 46760 |
| 451 | 0.75 0.15 % |
15-05-2025 15:15:00 Thursday |
506.35 507.1 |
508.2 | 506 | 13490 |
| 452 | -2.35 -0.46 % |
15-05-2025 14:15:00 Thursday |
509 506.65 |
510.55 | 505.5 | 124170 |
| 453 | 1 0.2 % |
15-05-2025 13:15:00 Thursday |
508 509 |
509.95 | 507.1 | 11862 |
| 454 | -0.8 -0.16 % |
15-05-2025 12:15:00 Thursday |
508.4 507.6 |
508.5 | 504.35 | 184001 |
| 455 | -0.1 -0.02 % |
15-05-2025 11:15:00 Thursday |
508.5 508.4 |
509.15 | 506.25 | 12864 |
| 456 | -3.5 -0.68 % |
15-05-2025 10:15:00 Thursday |
512.5 509 |
513 | 508.6 | 68729 |
| 457 | -0.15 -0.03 % |
15-05-2025 09:15:00 Thursday |
512.5 512.35 |
517.35 | 511 | 53255 |
| 458 | -0.5 -0.1 % |
14-05-2025 15:15:00 Wednesday |
510 509.5 |
510.5 | 509.5 | 9345 |
| 459 | 0.4 0.08 % |
14-05-2025 14:15:00 Wednesday |
509.6 510 |
511.85 | 509.4 | 28854 |
| 460 | 1.05 0.21 % |
14-05-2025 13:15:00 Wednesday |
509.6 510.65 |
510.65 | 508 | 15006 |
| 461 | -0.4 -0.08 % |
14-05-2025 12:15:00 Wednesday |
510 509.6 |
510.25 | 507.5 | 13660 |
| 462 | 0.1 0.02 % |
14-05-2025 11:15:00 Wednesday |
509.9 510 |
510.75 | 506.5 | 41757 |
| 463 | -4 -0.78 % |
14-05-2025 10:15:00 Wednesday |
514 510 |
514.3 | 509.9 | 14747 |
| 464 | 1.35 0.26 % |
14-05-2025 09:15:00 Wednesday |
513 514.35 |
515.25 | 508.45 | 39675 |
| 465 | 0.5 0.1 % |
13-05-2025 15:15:00 Tuesday |
508.15 508.65 |
508.85 | 507.55 | 15039 |
| 466 | -2.25 -0.44 % |
13-05-2025 14:15:00 Tuesday |
510 507.75 |
511.9 | 507.7 | 41815 |
| 467 | 0.65 0.13 % |
13-05-2025 13:15:00 Tuesday |
509.45 510.1 |
510.5 | 508.55 | 9387 |
| 468 | -0.6 -0.12 % |
13-05-2025 12:15:00 Tuesday |
509.2 508.6 |
509.85 | 508.5 | 9350 |
| 469 | -0.8 -0.16 % |
13-05-2025 11:15:00 Tuesday |
510 509.2 |
511.2 | 507.55 | 22031 |
| 470 | -4 -0.78 % |
13-05-2025 10:15:00 Tuesday |
514 510 |
514 | 509 | 26819 |
| 471 | -2.1 -0.41 % |
13-05-2025 09:15:00 Tuesday |
515.9 513.8 |
518 | 512.5 | 163848 |
| 472 | 0.15 0.03 % |
12-05-2025 15:15:00 Monday |
513.8 513.95 |
514.3 | 513 | 24488 |
| 473 | 0.1 0.02 % |
12-05-2025 14:15:00 Monday |
513.7 513.8 |
515.65 | 513 | 70837 |
| 474 | 2.35 0.46 % |
12-05-2025 13:15:00 Monday |
510.95 513.3 |
514 | 510.9 | 30628 |
| 475 | 0.65 0.13 % |
12-05-2025 12:15:00 Monday |
510.65 511.3 |
512.55 | 510.25 | 13626 |
| 476 | -0.1 -0.02 % |
12-05-2025 11:15:00 Monday |
511 510.9 |
513.5 | 510.5 | 33128 |
| 477 | 0.7 0.14 % |
12-05-2025 10:15:00 Monday |
510.6 511.3 |
512.05 | 509.7 | 51302 |
| 478 | -0.2 -0.04 % |
12-05-2025 09:15:00 Monday |
511.2 511 |
513.45 | 505.5 | 141920 |
| 479 | 1.45 0.29 % |
09-05-2025 15:15:00 Friday |
496.05 497.5 |
497.7 | 495.25 | 27118 |
| 480 | -0.35 -0.07 % |
09-05-2025 14:15:00 Friday |
496.75 496.4 |
497.8 | 495.1 | 28729 |
| 481 | -0.65 -0.13 % |
09-05-2025 13:15:00 Friday |
497.4 496.75 |
498.75 | 495.2 | 48805 |
| 482 | 4.05 0.82 % |
09-05-2025 12:15:00 Friday |
493.35 497.4 |
497.65 | 492.2 | 64114 |
| 483 | 14.8 3.09 % |
09-05-2025 11:15:00 Friday |
478.5 493.3 |
493.7 | 478.45 | 89904 |
| 484 | 3.35 0.71 % |
09-05-2025 10:15:00 Friday |
475.15 478.5 |
479.25 | 472.1 | 92094 |
| 485 | 5.2 1.11 % |
09-05-2025 09:15:00 Friday |
470.35 475.55 |
482.85 | 470.35 | 241969 |
| 486 | -2.8 -0.57 % |
08-05-2025 15:15:00 Thursday |
490.3 487.5 |
490.6 | 485.1 | 79433 |
| 487 | -4.6 -0.93 % |
08-05-2025 14:15:00 Thursday |
495.2 490.6 |
496.3 | 489.25 | 113313 |
| 488 | -9.2 -1.82 % |
08-05-2025 13:15:00 Thursday |
504.35 495.15 |
504.65 | 494 | 146838 |
| 489 | -3.8 -0.75 % |
08-05-2025 12:15:00 Thursday |
508.25 504.45 |
508.5 | 503.5 | 47945 |
| 490 | 1.5 0.3 % |
08-05-2025 11:15:00 Thursday |
506.5 508 |
509 | 506.5 | 28133 |
| 491 | -3.6 -0.71 % |
08-05-2025 10:15:00 Thursday |
510.5 506.9 |
511.1 | 505.6 | 42824 |
| 492 | -3.35 -0.65 % |
08-05-2025 09:15:00 Thursday |
514.2 510.85 |
517.95 | 508.5 | 78890 |
| 493 | -1.5 -0.29 % |
07-05-2025 15:15:00 Wednesday |
511.5 510 |
514.45 | 510 | 12338 |
| 494 | 1.7 0.33 % |
07-05-2025 14:15:00 Wednesday |
509.8 511.5 |
513 | 508.2 | 12896 |
| 495 | 0.4 0.08 % |
07-05-2025 13:15:00 Wednesday |
509.55 509.95 |
510.45 | 507.6 | 13751 |
| 496 | 1.75 0.34 % |
07-05-2025 12:15:00 Wednesday |
507.45 509.2 |
510 | 507.05 | 11900 |
| 497 | -1.2 -0.24 % |
07-05-2025 11:15:00 Wednesday |
508.6 507.4 |
511.5 | 505.6 | 18395 |
| 498 | 1.65 0.33 % |
07-05-2025 10:15:00 Wednesday |
506.4 508.05 |
510.5 | 504.5 | 21684 |
| 499 | 4.15 0.83 % |
07-05-2025 09:15:00 Wednesday |
501.8 505.95 |
517.25 | 501.8 | 113399 |
| 500 | -1.65 -0.32 % |
06-05-2025 15:15:00 Tuesday |
515.15 513.5 |
515.9 | 512.7 | 44820 |
| 501 | -0.6 -0.12 % |
06-05-2025 14:15:00 Tuesday |
516.05 515.45 |
516.05 | 510.55 | 138835 |
| 502 | -4.25 -0.82 % |
06-05-2025 13:15:00 Tuesday |
520.2 515.95 |
520.95 | 515.5 | 58792 |
| 503 | -0.6 -0.12 % |
06-05-2025 12:15:00 Tuesday |
520.6 520 |
521.85 | 519 | 43359 |
| 504 | -5.75 -1.09 % |
06-05-2025 11:15:00 Tuesday |
527.2 521.45 |
527.25 | 519.55 | 56088 |
| 505 | -3.6 -0.68 % |
06-05-2025 10:15:00 Tuesday |
531 527.4 |
531.25 | 527.4 | 54013 |
| 506 | -7.2 -1.34 % |
06-05-2025 09:15:00 Tuesday |
538.45 531.25 |
543.5 | 530.5 | 105708 |
| 507 | 2.15 0.4 % |
05-05-2025 15:15:00 Monday |
537.8 539.95 |
541.2 | 537.65 | 7187 |
| 508 | 0.35 0.07 % |
05-05-2025 14:15:00 Monday |
538.05 538.4 |
541.15 | 537.8 | 16101 |
| 509 | 3.7 0.69 % |
05-05-2025 13:15:00 Monday |
535.25 538.95 |
539.35 | 534.8 | 8338 |
| 510 | -0.4 -0.07 % |
05-05-2025 12:15:00 Monday |
535.4 535 |
537 | 534 | 5191 |
| 511 | 1.7 0.32 % |
05-05-2025 11:15:00 Monday |
533.55 535.25 |
539.55 | 533.5 | 8558 |
| 512 | 3.1 0.58 % |
05-05-2025 10:15:00 Monday |
530.45 533.55 |
535.8 | 529.8 | 10403 |
| 513 | -4.1 -0.77 % |
05-05-2025 09:15:00 Monday |
534.55 530.45 |
539.9 | 530.25 | 59990 |
| 514 | -0.25 -0.05 % |
02-05-2025 15:15:00 Friday |
523.95 523.7 |
525.9 | 523.15 | 6925 |
| 515 | 0.45 0.09 % |
02-05-2025 14:15:00 Friday |
524.4 524.85 |
524.95 | 521.2 | 13771 |
| 516 | 2.9 0.56 % |
02-05-2025 13:15:00 Friday |
521.9 524.8 |
526.5 | 521.9 | 11217 |
| 517 | 1.85 0.36 % |
02-05-2025 12:15:00 Friday |
519.9 521.75 |
522 | 517.4 | 4561 |
| 518 | -5.3 -1.01 % |
02-05-2025 11:15:00 Friday |
524.85 519.55 |
525.2 | 519 | 12108 |
| 519 | 5.2 1 % |
02-05-2025 10:15:00 Friday |
519.8 525 |
527 | 519.4 | 26071 |
| 520 | -8.3 -1.57 % |
02-05-2025 09:15:00 Friday |
528.15 519.85 |
528.15 | 514.25 | 74235 |
| 521 | -0.75 -0.14 % |
30-04-2025 15:15:00 Wednesday |
521.05 520.3 |
522.8 | 517.6 | 19738 |
| 522 | -1.3 -0.25 % |
30-04-2025 14:15:00 Wednesday |
523 521.7 |
528.5 | 519.5 | 32421 |
| 523 | -6.9 -1.3 % |
30-04-2025 13:15:00 Wednesday |
529.9 523 |
530 | 522.45 | 34414 |
| 524 | 5.85 1.12 % |
30-04-2025 12:15:00 Wednesday |
523.65 529.5 |
530.95 | 523 | 90844 |
| 525 | -11.65 -2.18 % |
30-04-2025 11:15:00 Wednesday |
535.15 523.5 |
537.25 | 507.45 | 976674 |
| 526 | 1.15 0.22 % |
30-04-2025 10:15:00 Wednesday |
533.95 535.1 |
536.8 | 531.9 | 14187 |
| 527 | 5.35 1.01 % |
30-04-2025 09:15:00 Wednesday |
528.65 534 |
535.05 | 526.1 | 41422 |
| 528 | -1.45 -0.27 % |
29-04-2025 15:15:00 Tuesday |
529.45 528 |
530.3 | 528 | 6180 |
| 529 | 2.65 0.5 % |
29-04-2025 14:15:00 Tuesday |
526.8 529.45 |
529.8 | 523.7 | 32359 |
| 530 | 0.75 0.14 % |
29-04-2025 13:15:00 Tuesday |
525.9 526.65 |
527.65 | 524.4 | 11223 |
| 531 | -3.45 -0.65 % |
29-04-2025 12:15:00 Tuesday |
529.35 525.9 |
530.55 | 525.9 | 14693 |
| 532 | -1.55 -0.29 % |
29-04-2025 11:15:00 Tuesday |
531.35 529.8 |
532.25 | 528.7 | 12671 |
| 533 | 0.05 0.01 % |
29-04-2025 10:15:00 Tuesday |
530.55 530.6 |
531.35 | 530.5 | 2036 |
| 534 | -5.45 -1.02 % |
29-04-2025 09:15:00 Tuesday |
536 530.55 |
538.55 | 527.5 | 52093 |
| 535 | 0.45 0.08 % |
28-04-2025 15:15:00 Monday |
533.25 533.7 |
534 | 532.7 | 4979 |
| 536 | -0.9 -0.17 % |
28-04-2025 14:15:00 Monday |
533.75 532.85 |
533.8 | 532.4 | 782 |
| 537 | -0.45 -0.08 % |
28-04-2025 13:15:00 Monday |
533.1 532.65 |
533.5 | 532.65 | 495 |
| 538 | 1.1 0.21 % |
28-04-2025 12:15:00 Monday |
531 532.1 |
532.1 | 531 | 632 |
| 539 | 0.3 0.06 % |
28-04-2025 11:15:00 Monday |
533.6 533.9 |
534.65 | 533.6 | 921 |
| 540 | -0.65 -0.12 % |
28-04-2025 10:15:00 Monday |
539.4 538.75 |
539.4 | 537.5 | 6303 |
| 541 | 19.45 3.74 % |
28-04-2025 09:15:00 Monday |
520 539.45 |
539.9 | 520 | 177479 |
| 542 | -2.45 -0.47 % |
25-04-2025 15:15:00 Friday |
522.95 520.5 |
523 | 520 | 6385 |
| 543 | 1.1 0.21 % |
25-04-2025 14:15:00 Friday |
521.85 522.95 |
523.6 | 520.3 | 11426 |
| 544 | 0.8 0.15 % |
25-04-2025 13:15:00 Friday |
520.85 521.65 |
524.25 | 519.9 | 7952 |
| 545 | -2.6 -0.5 % |
25-04-2025 12:15:00 Friday |
522.9 520.3 |
525.8 | 519.7 | 9895 |
| 546 | 2.2 0.42 % |
25-04-2025 11:15:00 Friday |
521.3 523.5 |
523.6 | 516.5 | 33499 |
| 547 | -4.55 -0.87 % |
25-04-2025 10:15:00 Friday |
525.55 521 |
526.9 | 519.35 | 24406 |
| 548 | -8.3 -1.56 % |
25-04-2025 09:15:00 Friday |
533.65 525.35 |
537.5 | 520 | 70340 |
| 549 | -0.15 -0.03 % |
24-04-2025 15:15:00 Thursday |
532.35 532.2 |
533.55 | 532 | 16215 |
| 550 | 1 0.19 % |
24-04-2025 14:15:00 Thursday |
531.5 532.5 |
535.35 | 531.25 | 46181 |
| 551 | -5.75 -1.07 % |
24-04-2025 13:15:00 Thursday |
537 531.25 |
537.9 | 531.2 | 29319 |
| 552 | -1.4 -0.26 % |
24-04-2025 12:15:00 Thursday |
538.6 537.2 |
539.75 | 536.25 | 13716 |
| 553 | -4.35 -0.8 % |
24-04-2025 11:15:00 Thursday |
542.85 538.5 |
543.05 | 538 | 25541 |
| 554 | -2.4 -0.44 % |
24-04-2025 10:15:00 Thursday |
545.25 542.85 |
545.5 | 542.5 | 11795 |
| 555 | -5.2 -0.95 % |
24-04-2025 09:15:00 Thursday |
550.25 545.05 |
552.5 | 541.4 | 48340 |
| 556 | -0.25 -0.05 % |
23-04-2025 15:15:00 Wednesday |
549.25 549 |
549.65 | 548 | 4242 |
| 557 | 0 0 % |
23-04-2025 14:15:00 Wednesday |
549.75 549.75 |
550 | 548 | 10507 |
| 558 | 0.8 0.15 % |
23-04-2025 13:15:00 Wednesday |
549.05 549.85 |
550.05 | 549.05 | 2711 |
| 559 | -0.1 -0.02 % |
23-04-2025 12:15:00 Wednesday |
549.25 549.15 |
550 | 548.8 | 4763 |
| 560 | -0.15 -0.03 % |
23-04-2025 11:15:00 Wednesday |
549.6 549.45 |
550.35 | 548.3 | 7879 |
| 561 | 1.85 0.34 % |
23-04-2025 10:15:00 Wednesday |
547.2 549.05 |
550.7 | 545.35 | 16729 |
| 562 | -7.45 -1.34 % |
23-04-2025 09:15:00 Wednesday |
554.45 547 |
557.5 | 546 | 48484 |
| 563 | -1 -0.18 % |
22-04-2025 15:15:00 Tuesday |
550 549 |
550 | 548.05 | 6057 |
| 564 | 1.25 0.23 % |
22-04-2025 14:15:00 Tuesday |
550.9 552.15 |
552.15 | 550.9 | 2838 |
| 565 | 1.85 0.34 % |
22-04-2025 13:15:00 Tuesday |
549.05 550.9 |
552.3 | 548.4 | 12081 |
| 566 | -3.85 -0.7 % |
22-04-2025 12:15:00 Tuesday |
553 549.15 |
553 | 548.65 | 12423 |
| 567 | 1.1 0.2 % |
22-04-2025 11:15:00 Tuesday |
551.9 553 |
553 | 550.6 | 8103 |
| 568 | -5.05 -0.91 % |
22-04-2025 10:15:00 Tuesday |
556.75 551.7 |
557 | 551.5 | 16165 |
| 569 | 5.65 1.03 % |
22-04-2025 09:15:00 Tuesday |
550.6 556.25 |
557.05 | 548.7 | 70363 |
| 570 | -0.65 -0.12 % |
21-04-2025 15:15:00 Monday |
547 546.35 |
547.2 | 546.05 | 5002 |
| 571 | -0.5 -0.09 % |
21-04-2025 14:15:00 Monday |
547.45 546.95 |
547.45 | 546.95 | 2984 |
| 572 | 1.4 0.26 % |
21-04-2025 13:15:00 Monday |
545.65 547.05 |
547.75 | 543.5 | 52531 |
| 573 | -2.5 -0.46 % |
21-04-2025 12:15:00 Monday |
548.05 545.55 |
549 | 543.6 | 62727 |
| 574 | -1.05 -0.19 % |
21-04-2025 11:15:00 Monday |
549.1 548.05 |
549.85 | 547 | 38547 |
| 575 | -4.55 -0.82 % |
21-04-2025 10:15:00 Monday |
554.05 549.5 |
555.5 | 546.4 | 86163 |
| 576 | -9.5 -1.69 % |
21-04-2025 09:15:00 Monday |
563.6 554.1 |
563.6 | 553.4 | 96143 |
| 577 | 0.2 0.04 % |
17-04-2025 15:15:00 Thursday |
556.15 556.35 |
557.4 | 555.45 | 25756 |
| 578 | -2.9 -0.52 % |
17-04-2025 14:15:00 Thursday |
559.25 556.35 |
561.7 | 556.3 | 61762 |
| 579 | -3.4 -0.6 % |
17-04-2025 13:15:00 Thursday |
562.45 559.05 |
562.45 | 557.5 | 52752 |
| 580 | 0.3 0.05 % |
17-04-2025 12:15:00 Thursday |
562.05 562.35 |
563 | 560.1 | 31409 |
| 581 | 0.7 0.12 % |
17-04-2025 11:15:00 Thursday |
561.65 562.35 |
563.3 | 561.05 | 35463 |
| 582 | -2.7 -0.48 % |
17-04-2025 10:15:00 Thursday |
563.9 561.2 |
564.9 | 560.55 | 89348 |
| 583 | 16.6 3.03 % |
17-04-2025 09:15:00 Thursday |
547.05 563.65 |
568.5 | 547.05 | 328568 |
| 584 | 3.05 0.56 % |
16-04-2025 15:15:00 Wednesday |
548.95 552 |
552 | 548 | 24971 |
| 585 | 2 0.37 % |
16-04-2025 14:15:00 Wednesday |
546.7 548.7 |
550 | 546.45 | 39906 |
| 586 | 0.55 0.1 % |
16-04-2025 13:15:00 Wednesday |
546.55 547.1 |
548.55 | 544 | 23031 |
| 587 | 0.55 0.1 % |
16-04-2025 12:15:00 Wednesday |
545.85 546.4 |
546.95 | 544.35 | 13824 |
| 588 | -0.35 -0.06 % |
16-04-2025 11:15:00 Wednesday |
546.2 545.85 |
546.75 | 543.5 | 15448 |
| 589 | -4.35 -0.79 % |
16-04-2025 10:15:00 Wednesday |
551 546.65 |
551 | 544 | 62280 |
| 590 | -0.1 -0.02 % |
16-04-2025 09:15:00 Wednesday |
551.1 551 |
553.8 | 548.3 | 52763 |
| 591 | -0.95 -0.17 % |
15-04-2025 15:15:00 Tuesday |
550.85 549.9 |
551.6 | 549.6 | 8160 |
| 592 | 0.9 0.16 % |
15-04-2025 14:15:00 Tuesday |
549.8 550.7 |
551.6 | 549.25 | 9012 |
| 593 | 0.95 0.17 % |
15-04-2025 13:15:00 Tuesday |
549.05 550 |
551.55 | 548.3 | 10821 |
| 594 | -0.25 -0.05 % |
15-04-2025 12:15:00 Tuesday |
549.3 549.05 |
551 | 548.35 | 9617 |
| 595 | 2 0.37 % |
15-04-2025 11:15:00 Tuesday |
547.7 549.7 |
549.7 | 547 | 4917 |
| 596 | -1.1 -0.2 % |
15-04-2025 10:15:00 Tuesday |
548.3 547.2 |
550 | 545.6 | 13922 |
| 597 | -4.8 -0.87 % |
15-04-2025 09:15:00 Tuesday |
553.1 548.3 |
555 | 544.3 | 32358 |
| 598 | 0 0 % |
11-04-2025 15:15:00 Friday |
546 546 |
547.05 | 543.85 | 10245 |
| 599 | 1.5 0.28 % |
11-04-2025 14:15:00 Friday |
544 545.5 |
547 | 543.9 | 12855 |
| 600 | 0.1 0.02 % |
11-04-2025 13:15:00 Friday |
543.8 543.9 |
545.4 | 543 | 9667 |
| 601 | -2.35 -0.43 % |
11-04-2025 12:15:00 Friday |
546.1 543.75 |
546.25 | 542.75 | 8081 |
| 602 | 5.85 1.08 % |
11-04-2025 11:15:00 Friday |
540.4 546.25 |
546.25 | 540.4 | 16528 |
| 603 | 1.7 0.32 % |
11-04-2025 10:15:00 Friday |
539.4 541.1 |
544 | 536.4 | 59892 |
| 604 | -9.35 -1.7 % |
11-04-2025 09:15:00 Friday |
548.45 539.1 |
548.45 | 535.35 | 37483 |
| 605 | -1.75 -0.32 % |
09-04-2025 15:15:00 Wednesday |
540.75 539 |
540.75 | 539 | 18242 |
| 606 | 1.05 0.19 % |
09-04-2025 14:15:00 Wednesday |
539.55 540.6 |
541.95 | 538.9 | 27642 |
| 607 | -1.75 -0.32 % |
09-04-2025 13:15:00 Wednesday |
541.1 539.35 |
542.2 | 537.25 | 26118 |
| 608 | -1.9 -0.35 % |
09-04-2025 12:15:00 Wednesday |
543.45 541.55 |
543.9 | 541.15 | 18001 |
| 609 | -1.75 -0.32 % |
09-04-2025 11:15:00 Wednesday |
545.2 543.45 |
547 | 542.45 | 30290 |
| 610 | 4.1 0.76 % |
09-04-2025 10:15:00 Wednesday |
540.5 544.6 |
545.6 | 539.75 | 51751 |
| 611 | -2.5 -0.46 % |
09-04-2025 09:15:00 Wednesday |
543.05 540.55 |
549.6 | 539.25 | 122449 |
| 612 | 1.15 0.21 % |
08-04-2025 15:15:00 Tuesday |
539.85 541 |
542 | 539.5 | 23372 |
| 613 | 0 0 % |
08-04-2025 14:15:00 Tuesday |
539.55 539.55 |
540.9 | 538.15 | 28310 |
| 614 | 0.55 0.1 % |
08-04-2025 13:15:00 Tuesday |
539 539.55 |
541.5 | 537.3 | 42510 |
| 615 | 2.1 0.39 % |
08-04-2025 12:15:00 Tuesday |
536.8 538.9 |
540.65 | 535.9 | 30127 |
| 616 | 2.55 0.48 % |
08-04-2025 11:15:00 Tuesday |
534.6 537.15 |
539 | 534.05 | 36526 |
| 617 | -1.8 -0.34 % |
08-04-2025 10:15:00 Tuesday |
535.95 534.15 |
537.5 | 530.5 | 33983 |
| 618 | 5.9 1.11 % |
08-04-2025 09:15:00 Tuesday |
530.6 536.5 |
539.7 | 528.6 | 105463 |
| 619 | 3.65 0.7 % |
07-04-2025 15:15:00 Monday |
521 524.65 |
524.65 | 518.55 | 11195 |
| 620 | 0.3 0.06 % |
07-04-2025 14:15:00 Monday |
520.7 521 |
522.9 | 517 | 16145 |
| 621 | 9.8 1.92 % |
07-04-2025 13:15:00 Monday |
510.2 520 |
521.05 | 509.1 | 17704 |
| 622 | 0.6 0.12 % |
07-04-2025 12:15:00 Monday |
509.4 510 |
510.85 | 505.85 | 15800 |
| 623 | 2.5 0.49 % |
07-04-2025 11:15:00 Monday |
507.1 509.6 |
511.85 | 504.9 | 20460 |
| 624 | 7.75 1.55 % |
07-04-2025 10:15:00 Monday |
499.2 506.95 |
509 | 498.95 | 23024 |
| 625 | 9.5 1.94 % |
07-04-2025 09:15:00 Monday |
490 499.5 |
511 | 488 | 157645 |
| 626 | 1.3 0.24 % |
04-04-2025 15:15:00 Friday |
534.7 536 |
537.75 | 534 | 7689 |
| 627 | 1 0.19 % |
04-04-2025 14:15:00 Friday |
533.8 534.8 |
535.4 | 530.8 | 19335 |
| 628 | 0.2 0.04 % |
04-04-2025 13:15:00 Friday |
534.3 534.5 |
535.5 | 533.2 | 9005 |
| 629 | 0.6 0.11 % |
04-04-2025 12:15:00 Friday |
534.4 535 |
535.9 | 533.1 | 10274 |
| 630 | -0.55 -0.1 % |
04-04-2025 11:15:00 Friday |
534.9 534.35 |
538.45 | 533.7 | 11428 |
| 631 | 2.95 0.55 % |
04-04-2025 10:15:00 Friday |
531.9 534.85 |
537.15 | 531.35 | 12937 |
| 632 | -12.15 -2.23 % |
04-04-2025 09:15:00 Friday |
544 531.85 |
544.4 | 531.85 | 41672 |
| 633 | -0.9 -0.17 % |
03-04-2025 15:15:00 Thursday |
544.9 544 |
545 | 543.55 | 15157 |
| 634 | 1.05 0.19 % |
03-04-2025 14:15:00 Thursday |
543.85 544.9 |
545 | 541.35 | 19492 |
| 635 | 3.7 0.68 % |
03-04-2025 13:15:00 Thursday |
540.15 543.85 |
546 | 540 | 27526 |
| 636 | -2.15 -0.4 % |
03-04-2025 12:15:00 Thursday |
542 539.85 |
542.1 | 538.4 | 27072 |
| 637 | -3.25 -0.6 % |
03-04-2025 11:15:00 Thursday |
544.95 541.7 |
544.95 | 541.3 | 42276 |
| 638 | -1.75 -0.32 % |
03-04-2025 10:15:00 Thursday |
546.75 545 |
548.65 | 543.45 | 41961 |
| 639 | 2.75 0.51 % |
03-04-2025 09:15:00 Thursday |
544 546.75 |
552.5 | 541.5 | 97993 |
| 640 | -0.6 -0.11 % |
02-04-2025 15:15:00 Wednesday |
546.6 546 |
548 | 546 | 25503 |
| 641 | 3.75 0.69 % |
02-04-2025 14:15:00 Wednesday |
543.2 546.95 |
547.5 | 543 | 27727 |
| 642 | -1.6 -0.29 % |
02-04-2025 13:15:00 Wednesday |
544.6 543 |
544.6 | 542.4 | 13137 |
| 643 | 1.55 0.29 % |
02-04-2025 12:15:00 Wednesday |
543.05 544.6 |
545.6 | 543 | 23774 |
| 644 | -4.35 -0.79 % |
02-04-2025 11:15:00 Wednesday |
547.95 543.6 |
548 | 543.5 | 34013 |
| 645 | 9.55 1.77 % |
02-04-2025 10:15:00 Wednesday |
538.4 547.95 |
548 | 538.4 | 68700 |
| 646 | -1.5 -0.28 % |
02-04-2025 09:15:00 Wednesday |
540 538.5 |
543.6 | 535.5 | 57088 |
| 647 | 0.55 0.1 % |
01-04-2025 15:15:00 Tuesday |
538.85 539.4 |
539.45 | 538 | 6723 |
| 648 | -0.65 -0.12 % |
01-04-2025 14:15:00 Tuesday |
539.45 538.8 |
540 | 535.85 | 20306 |
| 649 | 0.05 0.01 % |
01-04-2025 13:15:00 Tuesday |
540.45 540.5 |
543.9 | 540 | 36713 |
| 650 | 1.1 0.2 % |
01-04-2025 12:15:00 Tuesday |
539.25 540.35 |
540.35 | 537 | 6426 |
| 651 | 4.05 0.76 % |
01-04-2025 11:15:00 Tuesday |
535.3 539.35 |
539.35 | 533.9 | 20748 |
| 652 | 0.7 0.13 % |
01-04-2025 10:15:00 Tuesday |
534.6 535.3 |
535.9 | 528.9 | 27456 |
| 653 | -11.25 -2.06 % |
01-04-2025 09:15:00 Tuesday |
546.1 534.85 |
548.55 | 532.2 | 73356 |
| 654 | 1.45 0.27 % |
28-03-2025 15:15:00 Friday |
538.55 540 |
541.05 | 538.5 | 34267 |
| 655 | -2 -0.37 % |
28-03-2025 14:15:00 Friday |
541 539 |
544.6 | 538.8 | 68066 |
| 656 | 0.7 0.13 % |
28-03-2025 13:15:00 Friday |
540.3 541 |
541 | 538.25 | 31649 |
| 657 | -2.35 -0.43 % |
28-03-2025 12:15:00 Friday |
542.3 539.95 |
542.6 | 539.55 | 30432 |
| 658 | 3.15 0.58 % |
28-03-2025 11:15:00 Friday |
539.35 542.5 |
542.8 | 539.35 | 36970 |
| 659 | -0.5 -0.09 % |
28-03-2025 10:15:00 Friday |
540.05 539.55 |
542.65 | 538.1 | 37013 |
| 660 | 2.4 0.45 % |
28-03-2025 09:15:00 Friday |
538 540.4 |
543.15 | 536.5 | 104999 |
| 661 | 0.85 0.16 % |
27-03-2025 15:15:00 Thursday |
538.15 539 |
539.4 | 525 | 51781 |
| 662 | 5.6 1.05 % |
27-03-2025 14:15:00 Thursday |
532.5 538.1 |
538.5 | 530.55 | 66502 |
| 663 | -1.55 -0.29 % |
27-03-2025 13:15:00 Thursday |
533.7 532.15 |
534.75 | 529.5 | 25985 |
| 664 | 0.6 0.11 % |
27-03-2025 12:15:00 Thursday |
532.7 533.3 |
534 | 531.3 | 31317 |
| 665 | 0.1 0.02 % |
27-03-2025 11:15:00 Thursday |
532.6 532.7 |
534 | 530 | 29582 |
| 666 | -0.4 -0.07 % |
27-03-2025 10:15:00 Thursday |
533.5 533.1 |
534.85 | 532.35 | 31362 |
| 667 | 5.05 0.96 % |
27-03-2025 09:15:00 Thursday |
528.45 533.5 |
536.8 | 524.85 | 143992 |
| 668 | 0 0 % |
26-03-2025 15:15:00 Wednesday |
528.75 528.75 |
529.4 | 527.35 | 12505 |
| 669 | -1.9 -0.36 % |
26-03-2025 14:15:00 Wednesday |
530.35 528.45 |
530.8 | 526 | 51363 |
| 670 | -0.25 -0.05 % |
26-03-2025 13:15:00 Wednesday |
530.25 530 |
532.35 | 529.15 | 50369 |
| 671 | 5.7 1.09 % |
26-03-2025 12:15:00 Wednesday |
524.8 530.5 |
535.45 | 523.35 | 80275 |
| 672 | 2 0.38 % |
26-03-2025 11:15:00 Wednesday |
523 525 |
525.15 | 520.4 | 35544 |
| 673 | 2.8 0.54 % |
26-03-2025 10:15:00 Wednesday |
520.2 523 |
523.2 | 518.7 | 37293 |
| 674 | 0.05 0.01 % |
26-03-2025 09:15:00 Wednesday |
520.05 520.1 |
525.55 | 516.45 | 100025 |
| 675 | -1.1 -0.21 % |
25-03-2025 15:15:00 Tuesday |
518.5 517.4 |
518.55 | 516.45 | 29298 |
| 676 | 0.4 0.08 % |
25-03-2025 14:15:00 Tuesday |
518.1 518.5 |
520.45 | 515.45 | 43393 |
| 677 | 2.6 0.5 % |
25-03-2025 13:15:00 Tuesday |
515.4 518 |
518 | 511.75 | 48364 |
| 678 | -1.75 -0.34 % |
25-03-2025 12:15:00 Tuesday |
517.45 515.7 |
518.65 | 515.15 | 30374 |
| 679 | -4.3 -0.82 % |
25-03-2025 11:15:00 Tuesday |
521.5 517.2 |
522 | 515.7 | 71442 |
| 680 | -1.6 -0.31 % |
25-03-2025 10:15:00 Tuesday |
523.4 521.8 |
527.25 | 520.6 | 81808 |
| 681 | -10.1 -1.89 % |
25-03-2025 09:15:00 Tuesday |
534 523.9 |
534.8 | 523.25 | 130445 |
| 682 | 2.2 0.42 % |
24-03-2025 15:15:00 Monday |
530.05 532.25 |
532.25 | 529.4 | 40643 |
| 683 | -5.75 -1.07 % |
24-03-2025 14:15:00 Monday |
536.15 530.4 |
536.75 | 530 | 68979 |
| 684 | -1.45 -0.27 % |
24-03-2025 13:15:00 Monday |
537.2 535.75 |
538.05 | 535.5 | 26522 |
| 685 | 0.5 0.09 % |
24-03-2025 12:15:00 Monday |
536.55 537.05 |
539.05 | 535.7 | 54417 |
| 686 | -2.15 -0.4 % |
24-03-2025 11:15:00 Monday |
538.6 536.45 |
539.8 | 535.25 | 37874 |
| 687 | -0.65 -0.12 % |
24-03-2025 10:15:00 Monday |
539.25 538.6 |
540.15 | 535.3 | 57776 |
| 688 | -6.25 -1.14 % |
24-03-2025 09:15:00 Monday |
545.95 539.7 |
552.75 | 537.8 | 87886 |
| 689 | 2.35 0.44 % |
21-03-2025 15:15:00 Friday |
537.65 540 |
540.3 | 535.35 | 18101 |
| 690 | -4.4 -0.81 % |
21-03-2025 14:15:00 Friday |
541.2 536.8 |
542 | 536.3 | 39949 |
| 691 | -3 -0.55 % |
21-03-2025 13:15:00 Friday |
543.15 540.15 |
543.15 | 533.2 | 44952 |
| 692 | -6.3 -1.15 % |
21-03-2025 12:15:00 Friday |
549.5 543.2 |
549.9 | 542.6 | 24977 |
| 693 | -0.3 -0.05 % |
21-03-2025 11:15:00 Friday |
549.45 549.15 |
551.3 | 547 | 17907 |
| 694 | -0.1 -0.02 % |
21-03-2025 10:15:00 Friday |
549.3 549.2 |
552.05 | 548.45 | 28817 |
| 695 | 0.95 0.17 % |
21-03-2025 09:15:00 Friday |
548 548.95 |
551.25 | 542.6 | 56739 |
| 696 | -0.5 -0.09 % |
20-03-2025 15:15:00 Thursday |
549.5 549 |
549.65 | 547 | 37316 |
| 697 | -4.9 -0.88 % |
20-03-2025 14:15:00 Thursday |
554.2 549.3 |
555 | 547.15 | 58048 |
| 698 | 0.65 0.12 % |
20-03-2025 13:15:00 Thursday |
553.6 554.25 |
555.3 | 551.15 | 38430 |
| 699 | -1.7 -0.31 % |
20-03-2025 12:15:00 Thursday |
555.05 553.35 |
558.65 | 552.2 | 95403 |
| 700 | 1.95 0.35 % |
20-03-2025 11:15:00 Thursday |
552.85 554.8 |
556.35 | 551.6 | 71647 |
| 701 | 9.65 1.78 % |
20-03-2025 10:15:00 Thursday |
543.15 552.8 |
552.85 | 543.15 | 67631 |
| 702 | -3.4 -0.62 % |
20-03-2025 09:15:00 Thursday |
546.75 543.35 |
553.95 | 539.9 | 212421 |
| 703 | 0 0 % |
19-03-2025 15:15:00 Wednesday |
541 541 |
541.85 | 539.3 | 33986 |
| 704 | 0.2 0.04 % |
19-03-2025 14:15:00 Wednesday |
540.95 541.15 |
544.95 | 540.4 | 37667 |
| 705 | -3 -0.55 % |
19-03-2025 13:15:00 Wednesday |
544 541 |
544.35 | 539.05 | 44059 |
| 706 | 1.15 0.21 % |
19-03-2025 12:15:00 Wednesday |
542.85 544 |
547.85 | 542.7 | 47911 |
| 707 | -3.15 -0.58 % |
19-03-2025 11:15:00 Wednesday |
546.05 542.9 |
546.5 | 540.85 | 61375 |
| 708 | 6.85 1.27 % |
19-03-2025 10:15:00 Wednesday |
539.15 546 |
546.25 | 538.4 | 68332 |
| 709 | 3.6 0.67 % |
19-03-2025 09:15:00 Wednesday |
535.4 539 |
541.45 | 530.1 | 174438 |
| 710 | 0.8 0.15 % |
18-03-2025 15:15:00 Tuesday |
532.2 533 |
533.6 | 531.75 | 39485 |
| 711 | 1.05 0.2 % |
18-03-2025 14:15:00 Tuesday |
531.45 532.5 |
533.4 | 528.55 | 76736 |
| 712 | 2.45 0.46 % |
18-03-2025 13:15:00 Tuesday |
529 531.45 |
532 | 528.3 | 42279 |
| 713 | -3.3 -0.62 % |
18-03-2025 12:15:00 Tuesday |
532 528.7 |
534.35 | 527.6 | 77202 |
| 714 | 2.7 0.51 % |
18-03-2025 11:15:00 Tuesday |
529.35 532.05 |
536 | 528.95 | 146309 |
| 715 | 7.4 1.42 % |
18-03-2025 10:15:00 Tuesday |
521.9 529.3 |
529.4 | 519.2 | 105052 |
| 716 | 7.05 1.37 % |
18-03-2025 09:15:00 Tuesday |
514.9 521.95 |
524.75 | 512.75 | 178299 |
| 717 | 0.75 0.15 % |
17-03-2025 15:15:00 Monday |
506.95 507.7 |
508.95 | 506.3 | 24135 |
| 718 | 0.5 0.1 % |
17-03-2025 14:15:00 Monday |
506.2 506.7 |
508 | 504 | 30805 |
| 719 | 1.7 0.34 % |
17-03-2025 13:15:00 Monday |
504.75 506.45 |
507.4 | 504 | 33466 |
| 720 | 0.25 0.05 % |
17-03-2025 12:15:00 Monday |
504.25 504.5 |
504.65 | 501.4 | 23082 |
| 721 | 0.15 0.03 % |
17-03-2025 11:15:00 Monday |
503.85 504 |
505.2 | 502.1 | 35453 |
| 722 | 5.9 1.18 % |
17-03-2025 10:15:00 Monday |
497.9 503.8 |
504.45 | 497.9 | 44502 |
| 723 | 5.6 1.14 % |
17-03-2025 09:15:00 Monday |
492.4 498 |
500.45 | 491.6 | 65854 |
| 724 | 1.95 0.4 % |
13-03-2025 15:15:00 Thursday |
486.55 488.5 |
488.95 | 486.5 | 17952 |
| 725 | -0.85 -0.17 % |
13-03-2025 14:15:00 Thursday |
488 487.15 |
489.3 | 486.85 | 39456 |
| 726 | -2.4 -0.49 % |
13-03-2025 13:15:00 Thursday |
490.1 487.7 |
490.75 | 487.7 | 21469 |
| 727 | -1.6 -0.33 % |
13-03-2025 12:15:00 Thursday |
492 490.4 |
492.8 | 489.4 | 29230 |
| 728 | -3.55 -0.72 % |
13-03-2025 11:15:00 Thursday |
495.85 492.3 |
496.45 | 491.1 | 33389 |
| 729 | 5.7 1.16 % |
13-03-2025 10:15:00 Thursday |
490.15 495.85 |
497.5 | 489.8 | 107155 |
| 730 | 5 1.03 % |
13-03-2025 09:15:00 Thursday |
484.7 489.7 |
490.9 | 481.15 | 75093 |
| 731 | 0.05 0.01 % |
12-03-2025 15:15:00 Wednesday |
478.7 478.75 |
479.6 | 476.1 | 14230 |
| 732 | -6.7 -1.38 % |
12-03-2025 14:15:00 Wednesday |
485 478.3 |
486.35 | 477.9 | 15654 |
| 733 | -2.7 -0.55 % |
12-03-2025 13:15:00 Wednesday |
487.7 485 |
488.1 | 484.15 | 17037 |
| 734 | 1.55 0.32 % |
12-03-2025 12:15:00 Wednesday |
486 487.55 |
488 | 483.6 | 8084 |
| 735 | -3.35 -0.69 % |
12-03-2025 11:15:00 Wednesday |
489 485.65 |
489 | 485.1 | 15308 |
| 736 | 3.65 0.75 % |
12-03-2025 10:15:00 Wednesday |
485.45 489.1 |
490.2 | 484.8 | 15814 |
| 737 | -0.2 -0.04 % |
12-03-2025 09:15:00 Wednesday |
486.25 486.05 |
488.95 | 482.6 | 30470 |
| 738 | 2 0.41 % |
11-03-2025 15:15:00 Tuesday |
485 487 |
487 | 484.55 | 19432 |
| 739 | 1.4 0.29 % |
11-03-2025 14:15:00 Tuesday |
483.6 485 |
487.35 | 482.9 | 48145 |
| 740 | 7.6 1.6 % |
11-03-2025 13:15:00 Tuesday |
475.8 483.4 |
483.75 | 475 | 41183 |
| 741 | -4.05 -0.84 % |
11-03-2025 12:15:00 Tuesday |
480 475.95 |
480.9 | 475.5 | 15968 |
| 742 | -0.45 -0.09 % |
11-03-2025 11:15:00 Tuesday |
480.1 479.65 |
481 | 478.25 | 26403 |
| 743 | 2.7 0.57 % |
11-03-2025 10:15:00 Tuesday |
476.8 479.5 |
480.1 | 470.45 | 48242 |
| 744 | -0.15 -0.03 % |
11-03-2025 09:15:00 Tuesday |
477.4 477.25 |
482 | 471 | 130059 |
| 745 | -2 -0.41 % |
10-03-2025 15:15:00 Monday |
482.5 480.5 |
482.8 | 480.15 | 35229 |
| 746 | -6.5 -1.33 % |
10-03-2025 14:15:00 Monday |
489.1 482.6 |
490.1 | 480.6 | 90565 |
| 747 | -1.8 -0.37 % |
10-03-2025 13:15:00 Monday |
491.25 489.45 |
491.35 | 488 | 25415 |
| 748 | -0.65 -0.13 % |
10-03-2025 12:15:00 Monday |
492 491.35 |
492 | 489.35 | 24802 |
| 749 | 1.75 0.36 % |
10-03-2025 11:15:00 Monday |
489.2 490.95 |
492.4 | 488.3 | 34251 |
| 750 | 0.55 0.11 % |
10-03-2025 10:15:00 Monday |
488.15 488.7 |
490.9 | 486.4 | 36476 |
| 751 | -0.15 -0.03 % |
10-03-2025 09:15:00 Monday |
488 487.85 |
492 | 484.8 | 87163 |
| 752 | -1.1 -0.23 % |
07-03-2025 15:15:00 Friday |
488.75 487.65 |
489.9 | 485.1 | 51785 |
| 753 | 4.7 0.97 % |
07-03-2025 14:15:00 Friday |
484.3 489 |
489.5 | 481.5 | 54713 |
| 754 | 1 0.21 % |
07-03-2025 13:15:00 Friday |
483.2 484.2 |
485.5 | 482.15 | 27800 |
| 755 | 2.2 0.46 % |
07-03-2025 12:15:00 Friday |
480.75 482.95 |
484 | 479.05 | 38982 |
| 756 | -3.45 -0.71 % |
07-03-2025 11:15:00 Friday |
484 480.55 |
486.55 | 480.55 | 56467 |
| 757 | -1.15 -0.24 % |
07-03-2025 10:15:00 Friday |
485.3 484.15 |
487.95 | 483.85 | 41067 |
| 758 | -5.6 -1.14 % |
07-03-2025 09:15:00 Friday |
490.85 485.25 |
490.85 | 481.4 | 87009 |
| 759 | -3.75 -0.76 % |
06-03-2025 15:15:00 Thursday |
492 488.25 |
492.65 | 488.25 | 12091 |
| 760 | 2 0.41 % |
06-03-2025 14:15:00 Thursday |
490 492 |
492.75 | 488.5 | 34072 |
| 761 | 3.6 0.74 % |
06-03-2025 13:15:00 Thursday |
486.65 490.25 |
494.75 | 486.05 | 39414 |
| 762 | 0.95 0.2 % |
06-03-2025 12:15:00 Thursday |
486 486.95 |
487.2 | 484.9 | 33471 |
| 763 | 4.95 1.03 % |
06-03-2025 11:15:00 Thursday |
481.05 486 |
486 | 477.95 | 33329 |
| 764 | 0.5 0.1 % |
06-03-2025 10:15:00 Thursday |
480.4 480.9 |
483.1 | 479.2 | 30731 |
| 765 | -4.55 -0.94 % |
06-03-2025 09:15:00 Thursday |
484.95 480.4 |
487.6 | 479.6 | 55709 |
| 766 | 1.45 0.31 % |
05-03-2025 15:15:00 Wednesday |
475 476.45 |
479 | 474.6 | 28751 |
| 767 | -5.1 -1.06 % |
05-03-2025 14:15:00 Wednesday |
480.5 475.4 |
480.5 | 475.2 | 21226 |
| 768 | 3.3 0.69 % |
05-03-2025 13:15:00 Wednesday |
477 480.3 |
480.5 | 477 | 17479 |
| 769 | 0.6 0.13 % |
05-03-2025 12:15:00 Wednesday |
476.35 476.95 |
477.9 | 474 | 26315 |
| 770 | 1.35 0.28 % |
05-03-2025 11:15:00 Wednesday |
475.05 476.4 |
481.1 | 471.45 | 55268 |
| 771 | -2.7 -0.57 % |
05-03-2025 10:15:00 Wednesday |
477.7 475 |
478 | 473 | 34301 |
| 772 | -5.4 -1.12 % |
05-03-2025 09:15:00 Wednesday |
483.6 478.2 |
486.3 | 476.3 | 119445 |
| 773 | -2.65 -0.55 % |
04-03-2025 15:15:00 Tuesday |
478.2 475.55 |
478.4 | 474.85 | 39615 |
| 774 | 0.75 0.16 % |
04-03-2025 14:15:00 Tuesday |
477.5 478.25 |
480.05 | 476.75 | 76611 |
| 775 | 1.9 0.4 % |
04-03-2025 13:15:00 Tuesday |
475.4 477.3 |
478.5 | 475 | 75943 |
| 776 | 7.1 1.52 % |
04-03-2025 12:15:00 Tuesday |
467.95 475.05 |
475.65 | 466.7 | 100456 |
| 777 | 2.35 0.5 % |
04-03-2025 11:15:00 Tuesday |
465.65 468 |
469.1 | 465 | 34135 |
| 778 | -0.15 -0.03 % |
04-03-2025 10:15:00 Tuesday |
465.75 465.6 |
471.75 | 464.6 | 105375 |
| 779 | 9.2 2.02 % |
04-03-2025 09:15:00 Tuesday |
456.15 465.35 |
468 | 448.6 | 197331 |
| 780 | -1 -0.22 % |
03-03-2025 15:15:00 Monday |
457.15 456.15 |
457.85 | 455.75 | 14306 |
| 781 | 2.2 0.48 % |
03-03-2025 14:15:00 Monday |
454.5 456.7 |
458.65 | 453 | 27222 |
| 782 | 1.4 0.31 % |
03-03-2025 13:15:00 Monday |
452.7 454.1 |
460.6 | 450.5 | 79594 |
| 783 | 13.3 3.03 % |
03-03-2025 12:15:00 Monday |
439.65 452.95 |
455.05 | 438 | 101493 |
| 784 | 12.7 2.98 % |
03-03-2025 11:15:00 Monday |
426.5 439.2 |
440.8 | 424.85 | 208681 |
| 785 | 5.85 1.39 % |
03-03-2025 10:15:00 Monday |
421.3 427.15 |
427.75 | 419.4 | 56236 |
| 786 | -14.45 -3.31 % |
03-03-2025 09:15:00 Monday |
436 421.55 |
441.25 | 420.45 | 100587 |
| 787 | -4 -0.92 % |
28-02-2025 15:15:00 Friday |
436.4 432.4 |
437.5 | 429.7 | 137545 |
| 788 | -3.9 -0.89 % |
28-02-2025 14:15:00 Friday |
439.9 436 |
442.7 | 434.2 | 158220 |
| 789 | -2.5 -0.56 % |
28-02-2025 13:15:00 Friday |
442.6 440.1 |
444.95 | 438.9 | 23135 |
| 790 | -0.35 -0.08 % |
28-02-2025 12:15:00 Friday |
442.95 442.6 |
445.95 | 442.2 | 11605 |
| 791 | -0.45 -0.1 % |
28-02-2025 11:15:00 Friday |
443.7 443.25 |
447 | 442.4 | 19467 |
| 792 | -7.1 -1.57 % |
28-02-2025 10:15:00 Friday |
451.05 443.95 |
452.05 | 443.45 | 38318 |
| 793 | 4.45 1 % |
28-02-2025 09:15:00 Friday |
447.1 451.55 |
456.55 | 440.5 | 94076 |
| 794 | -0.3 -0.07 % |
27-02-2025 15:15:00 Thursday |
448.9 448.6 |
448.95 | 446.85 | 21522 |
| 795 | 4.25 0.96 % |
27-02-2025 14:15:00 Thursday |
444.65 448.9 |
450.4 | 444.55 | 27118 |
| 796 | -3.3 -0.74 % |
27-02-2025 13:15:00 Thursday |
448 444.7 |
448 | 444.4 | 18687 |
| 797 | -1.05 -0.23 % |
27-02-2025 12:15:00 Thursday |
448.8 447.75 |
453.25 | 446.4 | 66668 |
| 798 | -1.65 -0.37 % |
27-02-2025 11:15:00 Thursday |
450.1 448.45 |
451.2 | 439.95 | 107408 |
| 799 | -11.8 -2.55 % |
27-02-2025 10:15:00 Thursday |
461.85 450.05 |
462.1 | 447.55 | 75647 |
| 800 | -13.5 -2.84 % |
27-02-2025 09:15:00 Thursday |
475 461.5 |
475.7 | 458 | 54112 |
| 801 | 2.25 0.47 % |
25-02-2025 15:15:00 Tuesday |
476.5 478.75 |
479.45 | 475.05 | 24236 |
| 802 | -5.65 -1.17 % |
25-02-2025 14:15:00 Tuesday |
482.15 476.5 |
482.2 | 475.35 | 31658 |
| 803 | -2.35 -0.48 % |
25-02-2025 13:15:00 Tuesday |
484.55 482.2 |
484.8 | 481.65 | 10574 |
| 804 | 0.6 0.12 % |
25-02-2025 12:15:00 Tuesday |
483.8 484.4 |
485.8 | 482.35 | 16369 |
| 805 | 0.8 0.17 % |
25-02-2025 11:15:00 Tuesday |
482.65 483.45 |
485.5 | 481.6 | 23794 |
| 806 | -1.95 -0.4 % |
25-02-2025 10:15:00 Tuesday |
485 483.05 |
486.05 | 481.45 | 31003 |
| 807 | -19.35 -3.83 % |
25-02-2025 09:15:00 Tuesday |
504.8 485.45 |
504.8 | 485.1 | 81881 |
| 808 | -0.95 -0.19 % |
24-02-2025 15:15:00 Monday |
500.05 499.1 |
501.05 | 498.45 | 34799 |
| 809 | 3.25 0.65 % |
24-02-2025 14:15:00 Monday |
497.05 500.3 |
501.8 | 494.8 | 105015 |
| 810 | 6.55 1.34 % |
24-02-2025 13:15:00 Monday |
490.35 496.9 |
498.85 | 489.6 | 88264 |
| 811 | 3.55 0.73 % |
24-02-2025 12:15:00 Monday |
486.75 490.3 |
490.5 | 484.65 | 36462 |
| 812 | 13.35 2.82 % |
24-02-2025 11:15:00 Monday |
473.95 487.3 |
488.4 | 473.75 | 46827 |
| 813 | 1.5 0.32 % |
24-02-2025 10:15:00 Monday |
472.15 473.65 |
475 | 471.65 | 7448 |
| 814 | 0 0 % |
24-02-2025 09:15:00 Monday |
472 472 |
475.4 | 468.45 | 31189 |
| 815 | -1.4 -0.29 % |
21-02-2025 15:15:00 Friday |
478.65 477.25 |
478.95 | 476.35 | 34615 |
| 816 | 3.75 0.79 % |
21-02-2025 14:15:00 Friday |
474.8 478.55 |
479.35 | 472.75 | 53186 |
| 817 | 7 1.49 % |
21-02-2025 13:15:00 Friday |
468.3 475.3 |
480.8 | 468.3 | 107516 |
| 818 | 4.15 0.89 % |
21-02-2025 12:15:00 Friday |
464.4 468.55 |
468.55 | 463.5 | 39058 |
| 819 | -0.65 -0.14 % |
21-02-2025 11:15:00 Friday |
464.6 463.95 |
466 | 462.7 | 29287 |
| 820 | 2.05 0.44 % |
21-02-2025 10:15:00 Friday |
462.6 464.65 |
466.5 | 461.9 | 29942 |
| 821 | -8.95 -1.9 % |
21-02-2025 09:15:00 Friday |
471.55 462.6 |
472.75 | 461.3 | 102093 |
| 822 | 0.85 0.18 % |
20-02-2025 15:15:00 Thursday |
469.15 470 |
470.85 | 468.55 | 20693 |
| 823 | 0.05 0.01 % |
20-02-2025 14:15:00 Thursday |
469.1 469.15 |
469.45 | 467.25 | 28696 |
| 824 | 0.3 0.06 % |
20-02-2025 13:15:00 Thursday |
468.55 468.85 |
469.8 | 467.35 | 32163 |
| 825 | 3.15 0.68 % |
20-02-2025 12:15:00 Thursday |
465.4 468.55 |
471.8 | 465.4 | 41213 |
| 826 | -4.8 -1.02 % |
20-02-2025 11:15:00 Thursday |
470.2 465.4 |
470.25 | 464 | 59511 |
| 827 | 1.55 0.33 % |
20-02-2025 10:15:00 Thursday |
468.6 470.15 |
471.15 | 468 | 30656 |
| 828 | -3.9 -0.83 % |
20-02-2025 09:15:00 Thursday |
472.5 468.6 |
474.3 | 467.3 | 59072 |
| 829 | 1.55 0.33 % |
19-02-2025 15:15:00 Wednesday |
475.05 476.6 |
478.1 | 475 | 13464 |
| 830 | 0.7 0.15 % |
19-02-2025 14:15:00 Wednesday |
475.8 476.5 |
476.5 | 471.75 | 13850 |
| 831 | 4.25 0.9 % |
19-02-2025 13:15:00 Wednesday |
471.75 476 |
476.3 | 471.6 | 4983 |
| 832 | -4 -0.84 % |
19-02-2025 12:15:00 Wednesday |
475.55 471.55 |
475.85 | 470.5 | 12147 |
| 833 | -0.1 -0.02 % |
19-02-2025 11:15:00 Wednesday |
475.75 475.65 |
478.95 | 474.55 | 6539 |
| 834 | 0.35 0.07 % |
19-02-2025 10:15:00 Wednesday |
475 475.35 |
480.4 | 470 | 25541 |
| 835 | 11.1 2.39 % |
19-02-2025 09:15:00 Wednesday |
463.9 475 |
475.4 | 454.2 | 109840 |
| 836 | 0.1 0.02 % |
18-02-2025 15:15:00 Tuesday |
469 469.1 |
470.3 | 467 | 9493 |
| 837 | 1.85 0.4 % |
18-02-2025 14:15:00 Tuesday |
467.95 469.8 |
470.5 | 466 | 7582 |
| 838 | -1.45 -0.31 % |
18-02-2025 13:15:00 Tuesday |
469.4 467.95 |
472.45 | 467.95 | 11427 |
| 839 | -4.85 -1.02 % |
18-02-2025 12:15:00 Tuesday |
473.8 468.95 |
475.7 | 467.05 | 14591 |
| 840 | -4.4 -0.92 % |
18-02-2025 11:15:00 Tuesday |
478.55 474.15 |
479.15 | 473.7 | 13344 |
| 841 | -1 -0.21 % |
18-02-2025 10:15:00 Tuesday |
479.85 478.85 |
482.5 | 477.7 | 20348 |
| 842 | -0.1 -0.02 % |
18-02-2025 09:15:00 Tuesday |
479.95 479.85 |
483 | 473.4 | 66210 |
| 843 | 0.9 0.19 % |
17-02-2025 15:15:00 Monday |
475 475.9 |
476.65 | 473.05 | 13136 |
| 844 | 0.3 0.06 % |
17-02-2025 14:15:00 Monday |
474.5 474.8 |
476.75 | 474.3 | 12187 |
| 845 | 0.9 0.19 % |
17-02-2025 13:15:00 Monday |
473.6 474.5 |
477.85 | 470.25 | 20606 |
| 846 | -1.5 -0.32 % |
17-02-2025 12:15:00 Monday |
475.25 473.75 |
475.65 | 472.1 | 18147 |
| 847 | -5.1 -1.06 % |
17-02-2025 11:15:00 Monday |
480.3 475.2 |
480.3 | 475.2 | 17752 |
| 848 | 0.75 0.16 % |
17-02-2025 10:15:00 Monday |
478 478.75 |
485.1 | 477.2 | 14862 |
| 849 | -11.35 -2.32 % |
17-02-2025 09:15:00 Monday |
489.85 478.5 |
489.85 | 477 | 56418 |
| 850 | -0.15 -0.03 % |
14-02-2025 15:15:00 Friday |
488.55 488.4 |
490.5 | 486.45 | 38926 |
| 851 | 2.55 0.52 % |
14-02-2025 14:15:00 Friday |
486 488.55 |
490.45 | 485.5 | 92670 |
| 852 | -3.95 -0.81 % |
14-02-2025 13:15:00 Friday |
490 486.05 |
490.65 | 485 | 73945 |
| 853 | -5.35 -1.08 % |
14-02-2025 12:15:00 Friday |
495 489.65 |
495 | 488.4 | 85173 |
| 854 | -3.75 -0.75 % |
14-02-2025 11:15:00 Friday |
499 495.25 |
500.4 | 493.9 | 72619 |
| 855 | -1.4 -0.28 % |
14-02-2025 10:15:00 Friday |
500.6 499.2 |
502.75 | 494.5 | 119607 |
| 856 | -13.45 -2.62 % |
14-02-2025 09:15:00 Friday |
514 500.55 |
517.35 | 500.25 | 136469 |
| 857 | -1.1 -0.21 % |
13-02-2025 15:15:00 Thursday |
513 511.9 |
513.95 | 511.15 | 42883 |
| 858 | -2 -0.39 % |
13-02-2025 14:15:00 Thursday |
514.7 512.7 |
517.5 | 512.15 | 66555 |
| 859 | -6.8 -1.3 % |
13-02-2025 13:15:00 Thursday |
521.5 514.7 |
522.1 | 513.5 | 68556 |
| 860 | -1.4 -0.27 % |
13-02-2025 12:15:00 Thursday |
523 521.6 |
524.25 | 519.55 | 57656 |
| 861 | -0.45 -0.09 % |
13-02-2025 11:15:00 Thursday |
523.65 523.2 |
525.4 | 522.7 | 31380 |
| 862 | -1.75 -0.33 % |
13-02-2025 10:15:00 Thursday |
525.25 523.5 |
527.05 | 520.9 | 72493 |
| 863 | -9.45 -1.77 % |
13-02-2025 09:15:00 Thursday |
534.65 525.2 |
537.8 | 523.7 | 94666 |
| 864 | -1.75 -0.33 % |
12-02-2025 15:15:00 Wednesday |
535.05 533.3 |
535.5 | 532.6 | 7933 |
| 865 | 1.75 0.33 % |
12-02-2025 14:15:00 Wednesday |
533.85 535.6 |
536.6 | 532.45 | 11353 |
| 866 | -1.1 -0.21 % |
12-02-2025 13:15:00 Wednesday |
534.95 533.85 |
536.35 | 531.7 | 13083 |
| 867 | 1.5 0.28 % |
12-02-2025 12:15:00 Wednesday |
533.7 535.2 |
536.6 | 530.55 | 11381 |
| 868 | 5.55 1.05 % |
12-02-2025 11:15:00 Wednesday |
527.85 533.4 |
533.9 | 526.5 | 23030 |
| 869 | 7.3 1.4 % |
12-02-2025 10:15:00 Wednesday |
520.25 527.55 |
529.45 | 518.45 | 34743 |
| 870 | -1.35 -0.26 % |
12-02-2025 09:15:00 Wednesday |
522.05 520.7 |
529.25 | 517.05 | 70201 |
| 871 | 1.65 0.32 % |
11-02-2025 15:15:00 Tuesday |
519.9 521.55 |
522.75 | 519 | 46173 |
| 872 | 1.45 0.28 % |
11-02-2025 14:15:00 Tuesday |
518.45 519.9 |
522 | 515.4 | 71884 |
| 873 | 5.5 1.07 % |
11-02-2025 13:15:00 Tuesday |
512.9 518.4 |
520.15 | 512.75 | 91751 |
| 874 | -2 -0.39 % |
11-02-2025 12:15:00 Tuesday |
514.25 512.25 |
519 | 511.45 | 113377 |
| 875 | -4.35 -0.84 % |
11-02-2025 11:15:00 Tuesday |
518.8 514.45 |
519.6 | 513.6 | 104092 |
| 876 | -7.8 -1.48 % |
11-02-2025 10:15:00 Tuesday |
526.8 519 |
527.65 | 513.1 | 186636 |
| 877 | -26.1 -4.72 % |
11-02-2025 09:15:00 Tuesday |
553 526.9 |
555.9 | 526.15 | 174069 |
| 878 | -4.25 -0.78 % |
10-02-2025 15:15:00 Monday |
548.25 544 |
548.85 | 541.35 | 31853 |
| 879 | 11.1 2.07 % |
10-02-2025 14:15:00 Monday |
536.9 548 |
556 | 535.4 | 102394 |
| 880 | -3.35 -0.62 % |
10-02-2025 13:15:00 Monday |
540.4 537.05 |
544.05 | 536.3 | 36096 |
| 881 | -10 -1.81 % |
10-02-2025 12:15:00 Monday |
551.05 541.05 |
553 | 538.2 | 85478 |
| 882 | 11.75 2.18 % |
10-02-2025 11:15:00 Monday |
538.9 550.65 |
550.65 | 532.5 | 103560 |
| 883 | -5.3 -0.97 % |
10-02-2025 10:15:00 Monday |
544.2 538.9 |
544.2 | 537 | 37014 |
| 884 | -14.05 -2.52 % |
10-02-2025 09:15:00 Monday |
558.05 544 |
561 | 540.25 | 79071 |
| 885 | -0.4 -0.07 % |
07-02-2025 15:15:00 Friday |
554.05 553.65 |
554.95 | 552.4 | 14425 |
| 886 | 4.55 0.83 % |
07-02-2025 14:15:00 Friday |
549.5 554.05 |
555 | 549.5 | 15772 |
| 887 | -4 -0.72 % |
07-02-2025 13:15:00 Friday |
553.5 549.5 |
553.8 | 548.7 | 11038 |
| 888 | 3.35 0.61 % |
07-02-2025 12:15:00 Friday |
550.15 553.5 |
554.15 | 549.5 | 9484 |
| 889 | -4 -0.72 % |
07-02-2025 11:15:00 Friday |
554.2 550.2 |
558 | 550.2 | 10136 |
| 890 | -3.55 -0.64 % |
07-02-2025 10:15:00 Friday |
556.95 553.4 |
556.95 | 551.1 | 21807 |
| 891 | -13 -2.28 % |
07-02-2025 09:15:00 Friday |
569.85 556.85 |
569.85 | 554.95 | 23341 |
| 892 | 0.25 0.04 % |
06-02-2025 15:15:00 Thursday |
567.85 568.1 |
569.4 | 567.25 | 8390 |
| 893 | 0.7 0.12 % |
06-02-2025 14:15:00 Thursday |
566.8 567.5 |
570 | 565.5 | 24332 |
| 894 | -2.9 -0.51 % |
06-02-2025 13:15:00 Thursday |
569.35 566.45 |
571.4 | 566.3 | 13839 |
| 895 | -0.55 -0.1 % |
06-02-2025 12:15:00 Thursday |
569.35 568.8 |
570.25 | 565.45 | 21021 |
| 896 | 0.65 0.11 % |
06-02-2025 11:15:00 Thursday |
569 569.65 |
572.1 | 568.2 | 7590 |
| 897 | -5.3 -0.92 % |
06-02-2025 10:15:00 Thursday |
574.65 569.35 |
575.3 | 567.95 | 16714 |
| 898 | -11 -1.88 % |
06-02-2025 09:15:00 Thursday |
585.9 574.9 |
586 | 574.85 | 15193 |
| 899 | 0.55 0.09 % |
05-02-2025 15:15:00 Wednesday |
583.45 584 |
585.4 | 582.5 | 11704 |
| 900 | -3.3 -0.56 % |
05-02-2025 14:15:00 Wednesday |
586.75 583.45 |
587.3 | 581.35 | 19994 |
| 901 | 0.7 0.12 % |
05-02-2025 13:15:00 Wednesday |
586.6 587.3 |
587.8 | 584.45 | 20164 |
| 902 | 0.65 0.11 % |
05-02-2025 12:15:00 Wednesday |
585.85 586.5 |
586.95 | 584.55 | 15844 |
| 903 | -0.05 -0.01 % |
05-02-2025 11:15:00 Wednesday |
586.3 586.25 |
586.5 | 584.5 | 13818 |
| 904 | -0.4 -0.07 % |
05-02-2025 10:15:00 Wednesday |
587 586.6 |
589.8 | 586 | 13887 |
| 905 | -1.95 -0.33 % |
05-02-2025 09:15:00 Wednesday |
588.2 586.25 |
593 | 584.3 | 66914 |
| 906 | -1 -0.17 % |
04-02-2025 15:15:00 Tuesday |
588 587 |
588.8 | 585.1 | 17945 |
| 907 | 6.35 1.09 % |
04-02-2025 14:15:00 Tuesday |
581.8 588.15 |
588.8 | 580.15 | 29922 |
| 908 | -2 -0.34 % |
04-02-2025 13:15:00 Tuesday |
583.7 581.7 |
584 | 580.3 | 9987 |
| 909 | -1.2 -0.21 % |
04-02-2025 12:15:00 Tuesday |
585 583.8 |
585 | 582.3 | 13706 |
| 910 | -1.5 -0.26 % |
04-02-2025 11:15:00 Tuesday |
586.5 585 |
587.9 | 583.3 | 11280 |
| 911 | 1.95 0.33 % |
04-02-2025 10:15:00 Tuesday |
584.95 586.9 |
586.9 | 581.1 | 31247 |
| 912 | -0.65 -0.11 % |
04-02-2025 09:15:00 Tuesday |
584.85 584.2 |
589 | 576.8 | 72056 |
| 913 | -1.2 -0.21 % |
03-02-2025 15:15:00 Monday |
583.75 582.55 |
584.55 | 581.5 | 11751 |
| 914 | 13.8 2.42 % |
03-02-2025 14:15:00 Monday |
571.2 585 |
585.45 | 571 | 35607 |
| 915 | 0 0 % |
03-02-2025 13:15:00 Monday |
571.3 571.3 |
573.95 | 570 | 5622 |
| 916 | -1.8 -0.31 % |
03-02-2025 12:15:00 Monday |
572.45 570.65 |
573.1 | 569.15 | 8022 |
| 917 | 1.4 0.24 % |
03-02-2025 11:15:00 Monday |
571.45 572.85 |
572.85 | 569.1 | 7531 |
| 918 | 1.15 0.2 % |
03-02-2025 10:15:00 Monday |
570.85 572 |
573.8 | 564.15 | 16070 |
| 919 | 7.6 1.35 % |
03-02-2025 09:15:00 Monday |
563.15 570.75 |
570.75 | 548.65 | 44597 |
| 920 | 1.2 0.21 % |
01-02-2025 15:15:00 Saturday |
559.5 560.7 |
564 | 558.7 | 7989 |
| 921 | -13.45 -2.35 % |
01-02-2025 14:15:00 Saturday |
572.9 559.45 |
574.85 | 558.4 | 14785 |
| 922 | 7.9 1.4 % |
01-02-2025 13:15:00 Saturday |
565.3 573.2 |
582.7 | 563.85 | 74017 |
| 923 | 18.1 3.31 % |
01-02-2025 12:15:00 Saturday |
547.4 565.5 |
575 | 544.25 | 47837 |
| 924 | -0.15 -0.03 % |
01-02-2025 11:15:00 Saturday |
547.6 547.45 |
550.15 | 539.1 | 13884 |
| 925 | -2.9 -0.53 % |
01-02-2025 10:15:00 Saturday |
550.2 547.3 |
553.95 | 546.3 | 23719 |
| 926 | 10.85 2.01 % |
01-02-2025 09:15:00 Saturday |
539.85 550.7 |
555.3 | 539.85 | 34517 |
| 927 | 1.35 0.25 % |
31-01-2025 15:15:00 Friday |
536.7 538.05 |
538.65 | 536 | 13100 |
| 928 | -1.25 -0.23 % |
31-01-2025 14:15:00 Friday |
537.95 536.7 |
538.6 | 536 | 19574 |
| 929 | 0.1 0.02 % |
31-01-2025 13:15:00 Friday |
538 538.1 |
540.4 | 537.25 | 16319 |
| 930 | 0.25 0.05 % |
31-01-2025 12:15:00 Friday |
538 538.25 |
539.9 | 536 | 15081 |
| 931 | -1.05 -0.19 % |
31-01-2025 11:15:00 Friday |
539.25 538.2 |
539.85 | 537.05 | 14551 |
| 932 | 1.75 0.33 % |
31-01-2025 10:15:00 Friday |
537.9 539.65 |
542.4 | 537.65 | 31025 |
| 933 | -5.55 -1.02 % |
31-01-2025 09:15:00 Friday |
543.9 538.35 |
543.9 | 537.7 | 32365 |
| 934 | 1.85 0.34 % |
30-01-2025 15:15:00 Thursday |
540.95 542.8 |
544.3 | 539.2 | 5415 |
| 935 | 0.45 0.08 % |
30-01-2025 14:15:00 Thursday |
540.5 540.95 |
542.35 | 538.65 | 11607 |
| 936 | -2.9 -0.53 % |
30-01-2025 13:15:00 Thursday |
543.4 540.5 |
543.9 | 538.5 | 4326 |
| 937 | -0.45 -0.08 % |
30-01-2025 12:15:00 Thursday |
543.5 543.05 |
543.85 | 541.1 | 4799 |
| 938 | -2.4 -0.44 % |
30-01-2025 11:15:00 Thursday |
545.4 543 |
545.95 | 543 | 2958 |
| 939 | -1.6 -0.29 % |
30-01-2025 10:15:00 Thursday |
547 545.4 |
548.1 | 543.3 | 7385 |
| 940 | 1.1 0.2 % |
30-01-2025 09:15:00 Thursday |
545.85 546.95 |
547.25 | 540.1 | 17013 |
| 941 | 0.45 0.08 % |
29-01-2025 15:15:00 Wednesday |
541.8 542.25 |
543.5 | 540.2 | 12643 |
| 942 | -0.15 -0.03 % |
29-01-2025 14:15:00 Wednesday |
542 541.85 |
542.8 | 540.6 | 9378 |
| 943 | 1.15 0.21 % |
29-01-2025 13:15:00 Wednesday |
541 542.15 |
543.45 | 541 | 24133 |
| 944 | 1.85 0.34 % |
29-01-2025 12:15:00 Wednesday |
539 540.85 |
540.9 | 538.4 | 9643 |
| 945 | 0.4 0.07 % |
29-01-2025 11:15:00 Wednesday |
538.6 539 |
540.45 | 537.7 | 19262 |
| 946 | -2.15 -0.4 % |
29-01-2025 10:15:00 Wednesday |
540.75 538.6 |
543.65 | 538.2 | 19092 |
| 947 | 1.9 0.35 % |
29-01-2025 09:15:00 Wednesday |
539.45 541.35 |
546 | 537.45 | 39994 |
| 948 | 2.35 0.44 % |
28-01-2025 15:15:00 Tuesday |
539.45 541.8 |
541.9 | 538.6 | 4719 |
| 949 | 7.65 1.44 % |
28-01-2025 14:15:00 Tuesday |
531.95 539.6 |
540.4 | 531.95 | 17315 |
| 950 | 7.5 1.43 % |
28-01-2025 13:15:00 Tuesday |
525.2 532.7 |
533 | 524.35 | 20569 |
| 951 | 3.75 0.72 % |
28-01-2025 12:15:00 Tuesday |
522.05 525.8 |
526.25 | 520.5 | 3860 |
| 952 | 1.4 0.27 % |
28-01-2025 11:15:00 Tuesday |
520.65 522.05 |
522.05 | 519.95 | 2666 |
| 953 | 0.65 0.13 % |
28-01-2025 10:15:00 Tuesday |
519.9 520.55 |
521.4 | 519.1 | 7959 |
| 954 | -4.5 -0.86 % |
28-01-2025 09:15:00 Tuesday |
524.05 519.55 |
526.5 | 516.95 | 26236 |
| 955 | -1.5 -0.29 % |
27-01-2025 15:15:00 Monday |
525.5 524 |
525.85 | 523.5 | 7956 |
| 956 | -1.1 -0.21 % |
27-01-2025 14:15:00 Monday |
526.6 525.5 |
530.35 | 525 | 9652 |
| 957 | -4.35 -0.82 % |
27-01-2025 13:15:00 Monday |
531.2 526.85 |
531.2 | 526.05 | 6003 |
| 958 | 2.05 0.39 % |
27-01-2025 12:15:00 Monday |
529.15 531.2 |
532.7 | 528.6 | 5198 |
| 959 | 4.95 0.94 % |
27-01-2025 11:15:00 Monday |
524.05 529 |
530.75 | 523.2 | 7879 |
| 960 | 0.15 0.03 % |
27-01-2025 10:15:00 Monday |
523.85 524 |
527.8 | 522.45 | 19229 |
| 961 | -11.4 -2.13 % |
27-01-2025 09:15:00 Monday |
535.35 523.95 |
538.35 | 523.05 | 23268 |
| 962 | 0.7 0.13 % |
24-01-2025 15:15:00 Friday |
541.75 542.45 |
542.45 | 540.8 | 3478 |
| 963 | 1.1 0.2 % |
24-01-2025 14:15:00 Friday |
540.3 541.4 |
542 | 539.75 | 6110 |
| 964 | -3 -0.55 % |
24-01-2025 13:15:00 Friday |
543.7 540.7 |
543.7 | 539.8 | 6456 |
| 965 | -1.5 -0.28 % |
24-01-2025 12:15:00 Friday |
545 543.5 |
547.85 | 540.25 | 10377 |
| 966 | 3.9 0.72 % |
24-01-2025 11:15:00 Friday |
540.6 544.5 |
545 | 539.4 | 4071 |
| 967 | 1.75 0.32 % |
24-01-2025 10:15:00 Friday |
538.95 540.7 |
542.2 | 537.7 | 8822 |
| 968 | -0.05 -0.01 % |
24-01-2025 09:15:00 Friday |
539.95 539.9 |
542.95 | 537.45 | 11588 |
| 969 | 0.35 0.06 % |
23-01-2025 15:15:00 Thursday |
540.6 540.95 |
541 | 539.35 | 5103 |
| 970 | -3.85 -0.71 % |
23-01-2025 14:15:00 Thursday |
544.15 540.3 |
544.15 | 539.5 | 8238 |
| 971 | 0.05 0.01 % |
23-01-2025 13:15:00 Thursday |
544.05 544.1 |
546 | 541 | 15158 |
| 972 | 4 0.74 % |
23-01-2025 12:15:00 Thursday |
540.3 544.3 |
545.8 | 539.4 | 15431 |
| 973 | 6.2 1.16 % |
23-01-2025 11:15:00 Thursday |
534.5 540.7 |
541.65 | 534.5 | 8251 |
| 974 | -3.4 -0.63 % |
23-01-2025 10:15:00 Thursday |
538.65 535.25 |
540.55 | 532.9 | 30310 |
| 975 | 5.5 1.03 % |
23-01-2025 09:15:00 Thursday |
532.95 538.45 |
539.5 | 520.85 | 37370 |
| 976 | -0.15 -0.03 % |
22-01-2025 15:15:00 Wednesday |
535.15 535 |
535.75 | 533.5 | 3477 |
| 977 | 6.55 1.24 % |
22-01-2025 14:15:00 Wednesday |
528.6 535.15 |
535.25 | 528.35 | 10357 |
| 978 | -0.9 -0.17 % |
22-01-2025 13:15:00 Wednesday |
529.5 528.6 |
530.9 | 525.6 | 11370 |
| 979 | -3.4 -0.64 % |
22-01-2025 12:15:00 Wednesday |
532.9 529.5 |
533.9 | 527.45 | 16169 |
| 980 | -2.8 -0.52 % |
22-01-2025 11:15:00 Wednesday |
535.35 532.55 |
535.65 | 532.05 | 6650 |
| 981 | -4.7 -0.87 % |
22-01-2025 10:15:00 Wednesday |
540.15 535.45 |
541.25 | 534.8 | 10672 |
| 982 | -2.7 -0.5 % |
22-01-2025 09:15:00 Wednesday |
543.05 540.35 |
547 | 538 | 35917 |
| 983 | -0.4 -0.07 % |
21-01-2025 15:15:00 Tuesday |
541.85 541.45 |
541.95 | 540 | 24172 |
| 984 | -5 -0.91 % |
21-01-2025 14:15:00 Tuesday |
546.85 541.85 |
547.65 | 541.25 | 31518 |
| 985 | 0.85 0.16 % |
21-01-2025 13:15:00 Tuesday |
545.95 546.8 |
549 | 545.25 | 18028 |
| 986 | 2.6 0.48 % |
21-01-2025 12:15:00 Tuesday |
543 545.6 |
546.75 | 541.7 | 14581 |
| 987 | 0.45 0.08 % |
21-01-2025 11:15:00 Tuesday |
542.1 542.55 |
546.7 | 541.15 | 17917 |
| 988 | -1.25 -0.23 % |
21-01-2025 10:15:00 Tuesday |
543.45 542.2 |
543.85 | 539.4 | 58057 |
| 989 | -15.55 -2.78 % |
21-01-2025 09:15:00 Tuesday |
559 543.45 |
562 | 542.55 | 125469 |
| 990 | 1.4 0.25 % |
20-01-2025 15:15:00 Monday |
552.4 553.8 |
555.5 | 552.25 | 30785 |
| 991 | 1.6 0.29 % |
20-01-2025 14:15:00 Monday |
550.6 552.2 |
552.5 | 549.5 | 32372 |
| 992 | -1.3 -0.24 % |
20-01-2025 13:15:00 Monday |
551.9 550.6 |
552 | 549.45 | 22048 |
| 993 | 1.15 0.21 % |
20-01-2025 12:15:00 Monday |
550.7 551.85 |
553.2 | 549.7 | 27650 |
| 994 | -1.6 -0.29 % |
20-01-2025 11:15:00 Monday |
552.7 551.1 |
555 | 550.35 | 27802 |
| 995 | 7.6 1.39 % |
20-01-2025 10:15:00 Monday |
545.1 552.7 |
554 | 544.45 | 54299 |
| 996 | -12.45 -2.23 % |
20-01-2025 09:15:00 Monday |
557.95 545.5 |
557.95 | 545.2 | 84316 |
| 997 | 1.55 0.28 % |
17-01-2025 15:15:00 Friday |
557.45 559 |
560.55 | 557.35 | 10792 |
| 998 | 6.75 1.23 % |
17-01-2025 14:15:00 Friday |
550.4 557.15 |
558.1 | 548.8 | 23658 |
| 999 | -3.2 -0.58 % |
17-01-2025 13:15:00 Friday |
553.3 550.1 |
553.5 | 549.15 | 9954 |
| 1000 | 2 0.36 % |
17-01-2025 12:15:00 Friday |
551 553 |
554.2 | 550.55 | 10580 |
| 1001 | 1.25 0.23 % |
17-01-2025 11:15:00 Friday |
550 551.25 |
551.35 | 545.4 | 28138 |
| 1002 | -2.35 -0.43 % |
17-01-2025 10:15:00 Friday |
552.35 550 |
556.2 | 549.8 | 54831 |
| 1003 | -28.4 -4.89 % |
17-01-2025 09:15:00 Friday |
580.75 552.35 |
580.75 | 549.85 | 47371 |
| 1004 | -1 -0.17 % |
16-01-2025 15:15:00 Thursday |
575 574 |
575.45 | 571.7 | 13349 |
| 1005 | -0.3 -0.05 % |
16-01-2025 14:15:00 Thursday |
575.2 574.9 |
575.5 | 574.6 | 14374 |
| 1006 | 0.6 0.1 % |
16-01-2025 13:15:00 Thursday |
574.6 575.2 |
575.5 | 574 | 20849 |
| 1007 | -0.4 -0.07 % |
16-01-2025 12:15:00 Thursday |
575 574.6 |
575.35 | 573.55 | 6330 |
| 1008 | 1.5 0.26 % |
16-01-2025 11:15:00 Thursday |
573.5 575 |
575.4 | 573.35 | 10341 |
| 1009 | -1.75 -0.3 % |
16-01-2025 10:15:00 Thursday |
575.25 573.5 |
575.8 | 571.55 | 14100 |
| 1010 | 7 1.23 % |
16-01-2025 09:15:00 Thursday |
568.3 575.3 |
580.45 | 565.25 | 83926 |
| 1011 | 0.2 0.04 % |
15-01-2025 15:15:00 Wednesday |
560.9 561.1 |
561.25 | 559.25 | 14698 |
| 1012 | -0.95 -0.17 % |
15-01-2025 14:15:00 Wednesday |
561.85 560.9 |
562.05 | 559.2 | 40738 |
| 1013 | 0.8 0.14 % |
15-01-2025 13:15:00 Wednesday |
561.1 561.9 |
562.15 | 558 | 79060 |
| 1014 | -1.7 -0.3 % |
15-01-2025 12:15:00 Wednesday |
562.85 561.15 |
563.55 | 560.9 | 24348 |
| 1015 | -2.05 -0.36 % |
15-01-2025 11:15:00 Wednesday |
564.9 562.85 |
565.4 | 562.15 | 18583 |
| 1016 | 4.2 0.75 % |
15-01-2025 10:15:00 Wednesday |
560.5 564.7 |
567.75 | 560 | 27762 |
| 1017 | -17.25 -2.99 % |
15-01-2025 09:15:00 Wednesday |
577.65 560.4 |
577.65 | 559.25 | 55163 |
| 1018 | 3.1 0.55 % |
14-01-2025 15:15:00 Tuesday |
566 569.1 |
570 | 565.2 | 8667 |
| 1019 | 0.6 0.11 % |
14-01-2025 14:15:00 Tuesday |
565.4 566 |
569.05 | 564.4 | 16050 |
| 1020 | -0.45 -0.08 % |
14-01-2025 13:15:00 Tuesday |
565.45 565 |
566.1 | 562.7 | 3702 |
| 1021 | -1.95 -0.34 % |
14-01-2025 12:15:00 Tuesday |
566.8 564.85 |
566.8 | 562.2 | 8528 |
| 1022 | -2.6 -0.46 % |
14-01-2025 11:15:00 Tuesday |
568.75 566.15 |
573.4 | 566.15 | 9212 |
| 1023 | 5.65 1 % |
14-01-2025 10:15:00 Tuesday |
562.9 568.55 |
569.4 | 557 | 21958 |
| 1024 | -11.05 -1.92 % |
14-01-2025 09:15:00 Tuesday |
574.05 563 |
580 | 560.7 | 34085 |
| 1025 | -1.05 -0.18 % |
13-01-2025 15:15:00 Monday |
575.05 574 |
575.6 | 573.3 | 5794 |
| 1026 | -0.65 -0.11 % |
13-01-2025 14:15:00 Monday |
575.85 575.2 |
577 | 573.5 | 6476 |
| 1027 | 2.2 0.38 % |
13-01-2025 13:15:00 Monday |
573.6 575.8 |
576.9 | 572 | 6741 |
| 1028 | -1.9 -0.33 % |
13-01-2025 12:15:00 Monday |
575.45 573.55 |
576.05 | 572.8 | 5355 |
| 1029 | -5.8 -1 % |
13-01-2025 11:15:00 Monday |
581.2 575.4 |
582.55 | 575 | 11005 |
| 1030 | -7.3 -1.24 % |
13-01-2025 10:15:00 Monday |
588.15 580.85 |
589.6 | 580.3 | 13863 |
| 1031 | 3.8 0.65 % |
13-01-2025 09:15:00 Monday |
584.4 588.2 |
591 | 584.4 | 21442 |
| 1032 | -0.6 -0.1 % |
10-01-2025 15:15:00 Friday |
596.9 596.3 |
597.4 | 595 | 4054 |
| 1033 | 1.4 0.24 % |
10-01-2025 14:15:00 Friday |
595.6 597 |
597.65 | 594.85 | 3485 |
| 1034 | -1.05 -0.18 % |
10-01-2025 13:15:00 Friday |
598.05 597 |
601.9 | 597 | 6260 |
| 1035 | 1.15 0.19 % |
10-01-2025 12:15:00 Friday |
597.85 599 |
599.6 | 595.95 | 2014 |
| 1036 | -2.25 -0.38 % |
10-01-2025 11:15:00 Friday |
598.2 595.95 |
600.6 | 595 | 7260 |
| 1037 | 4.85 0.82 % |
10-01-2025 10:15:00 Friday |
593.25 598.1 |
598.2 | 592.25 | 5743 |
| 1038 | -8.85 -1.47 % |
10-01-2025 09:15:00 Friday |
602 593.15 |
602.15 | 590.5 | 21612 |
| 1039 | -0.95 -0.16 % |
09-01-2025 15:15:00 Thursday |
605.95 605 |
608.5 | 603.95 | 4783 |
| 1040 | 3.15 0.52 % |
09-01-2025 14:15:00 Thursday |
602.05 605.2 |
605.4 | 601.9 | 4778 |
| 1041 | -1 -0.17 % |
09-01-2025 13:15:00 Thursday |
603.6 602.6 |
603.6 | 600.45 | 6715 |
| 1042 | -1.15 -0.19 % |
09-01-2025 12:15:00 Thursday |
604.95 603.8 |
606.75 | 603.05 | 3378 |
| 1043 | -0.15 -0.02 % |
09-01-2025 11:15:00 Thursday |
605 604.85 |
606.65 | 603.9 | 3492 |
| 1044 | 1.25 0.21 % |
09-01-2025 10:15:00 Thursday |
603.8 605.05 |
607.2 | 603.3 | 10450 |
| 1045 | -4.05 -0.67 % |
09-01-2025 09:15:00 Thursday |
607.45 603.4 |
608.55 | 600 | 16688 |
| 1046 | -2.7 -0.44 % |
08-01-2025 15:15:00 Wednesday |
608 605.3 |
608.15 | 605.3 | 5636 |
| 1047 | -1.35 -0.22 % |
08-01-2025 14:15:00 Wednesday |
609.85 608.5 |
611.25 | 606 | 14755 |
| 1048 | 3.65 0.6 % |
08-01-2025 13:15:00 Wednesday |
605.95 609.6 |
609.6 | 605.95 | 6396 |
| 1049 | 1.8 0.3 % |
08-01-2025 12:15:00 Wednesday |
604.1 605.9 |
607.2 | 604.1 | 5276 |
| 1050 | -2.4 -0.4 % |
08-01-2025 11:15:00 Wednesday |
607.35 604.95 |
609.15 | 603.6 | 10103 |
| 1051 | -4.85 -0.79 % |
08-01-2025 10:15:00 Wednesday |
612.3 607.45 |
613.2 | 606.35 | 13115 |
| 1052 | -9.3 -1.5 % |
08-01-2025 09:15:00 Wednesday |
620.85 611.55 |
625 | 608 | 24783 |
| 1053 | 1.95 0.32 % |
07-01-2025 15:15:00 Tuesday |
618.05 620 |
620 | 617 | 8925 |
| 1054 | -2.65 -0.43 % |
07-01-2025 14:15:00 Tuesday |
620.4 617.75 |
621 | 617 | 6491 |
| 1055 | 2.45 0.4 % |
07-01-2025 13:15:00 Tuesday |
617.85 620.3 |
621.35 | 617.35 | 7255 |
| 1056 | 1.6 0.26 % |
07-01-2025 12:15:00 Tuesday |
616.2 617.8 |
619.55 | 615.05 | 19384 |
| 1057 | -3.25 -0.52 % |
07-01-2025 11:15:00 Tuesday |
619.55 616.3 |
620.95 | 615.85 | 15425 |
| 1058 | -7.8 -1.24 % |
07-01-2025 10:15:00 Tuesday |
627.25 619.45 |
627.25 | 618.15 | 12280 |
| 1059 | 2.35 0.38 % |
07-01-2025 09:15:00 Tuesday |
625.25 627.6 |
635.2 | 622.6 | 20982 |
| 1060 | 0.85 0.13 % |
06-01-2025 15:15:00 Monday |
630.3 631.15 |
633 | 628.45 | 21185 |
| 1061 | 0.1 0.02 % |
06-01-2025 14:15:00 Monday |
629.9 630 |
633.15 | 625.1 | 55187 |
| 1062 | -3.05 -0.48 % |
06-01-2025 13:15:00 Monday |
633 629.95 |
633.1 | 626.25 | 56927 |
| 1063 | 1.5 0.24 % |
06-01-2025 12:15:00 Monday |
631.45 632.95 |
634.45 | 629.5 | 24702 |
| 1064 | -2.05 -0.32 % |
06-01-2025 11:15:00 Monday |
633.45 631.4 |
634.8 | 628.2 | 58098 |
| 1065 | -4.75 -0.74 % |
06-01-2025 10:15:00 Monday |
638.2 633.45 |
640.3 | 632 | 48309 |
| 1066 | -7 -1.09 % |
06-01-2025 09:15:00 Monday |
645 638 |
645.85 | 635.7 | 46967 |
| 1067 | -6.5 -1 % |
03-01-2025 15:15:00 Friday |
651.5 645 |
652.9 | 645 | 2568 |
| 1068 | 0.15 0.02 % |
03-01-2025 14:15:00 Friday |
651.15 651.3 |
653.25 | 650.5 | 6851 |
| 1069 | 1.1 0.17 % |
03-01-2025 13:15:00 Friday |
649.55 650.65 |
651.15 | 649 | 7887 |
| 1070 | 1 0.15 % |
03-01-2025 12:15:00 Friday |
649 650 |
650.5 | 648.6 | 9478 |
| 1071 | -1.8 -0.28 % |
03-01-2025 11:15:00 Friday |
650.8 649 |
650.8 | 648.3 | 4396 |
| 1072 | 8.8 1.37 % |
03-01-2025 10:15:00 Friday |
641.65 650.45 |
652.45 | 641.5 | 9936 |
| 1073 | -11.15 -1.71 % |
03-01-2025 09:15:00 Friday |
653 641.85 |
655 | 641.25 | 12851 |
| 1074 | -1 -0.15 % |
02-01-2025 15:15:00 Thursday |
649 648 |
650.1 | 647.3 | 4034 |
| 1075 | -0.05 -0.01 % |
02-01-2025 14:15:00 Thursday |
648.9 648.85 |
649.75 | 644.15 | 9631 |
| 1076 | -4.1 -0.63 % |
02-01-2025 13:15:00 Thursday |
652.85 648.75 |
653.5 | 647.45 | 7703 |
| 1077 | -2.8 -0.43 % |
02-01-2025 12:15:00 Thursday |
655.95 653.15 |
658.8 | 650.3 | 7752 |
| 1078 | -7.65 -1.15 % |
02-01-2025 11:15:00 Thursday |
663.1 655.45 |
663.35 | 655.3 | 9352 |
| 1079 | 12.85 1.97 % |
02-01-2025 10:15:00 Thursday |
650.85 663.7 |
663.7 | 650.6 | 23539 |
| 1080 | -0.1 -0.02 % |
02-01-2025 09:15:00 Thursday |
651.8 651.7 |
654 | 648.25 | 9975 |
| 1081 | -0.95 -0.15 % |
01-01-2025 15:15:00 Wednesday |
651.15 650.2 |
651.85 | 649.85 | 5881 |
| 1082 | 6.7 1.04 % |
01-01-2025 14:15:00 Wednesday |
645.15 651.85 |
653.15 | 643.95 | 33587 |
| 1083 | -0.7 -0.11 % |
01-01-2025 13:15:00 Wednesday |
645.6 644.9 |
646.8 | 644.35 | 7001 |
| 1084 | 5 0.78 % |
01-01-2025 12:15:00 Wednesday |
640.35 645.35 |
645.9 | 640.05 | 7572 |
| 1085 | -0.65 -0.1 % |
01-01-2025 11:15:00 Wednesday |
640.7 640.05 |
641.3 | 639.7 | 2150 |
| 1086 | -0.25 -0.04 % |
01-01-2025 10:15:00 Wednesday |
640.95 640.7 |
642.5 | 640.4 | 2933 |
| 1087 | 0.75 0.12 % |
01-01-2025 09:15:00 Wednesday |
640 640.75 |
642.75 | 637.25 | 11459 |
| 1088 | -1.2 -0.19 % |
31-12-2024 15:15:00 Tuesday |
639.2 638 |
639.85 | 637.25 | 10306 |
| 1089 | 4 0.63 % |
31-12-2024 14:15:00 Tuesday |
635.6 639.6 |
639.6 | 634.05 | 20792 |
| 1090 | 2.5 0.4 % |
31-12-2024 13:15:00 Tuesday |
632.7 635.2 |
635.2 | 632 | 26485 |
| 1091 | 0.05 0.01 % |
31-12-2024 12:15:00 Tuesday |
632.25 632.3 |
634.35 | 632 | 12543 |
| 1092 | -3.75 -0.59 % |
31-12-2024 11:15:00 Tuesday |
636.1 632.35 |
636.7 | 632.25 | 17447 |
| 1093 | 1.45 0.23 % |
31-12-2024 10:15:00 Tuesday |
635.25 636.7 |
638.5 | 633.45 | 27757 |
| 1094 | 0.2 0.03 % |
31-12-2024 09:15:00 Tuesday |
635.05 635.25 |
642.95 | 632.75 | 46349 |
| 1095 | 3.15 0.49 % |
30-12-2024 15:15:00 Monday |
642.5 645.65 |
661.7 | 631.05 | 215629 |
| 1096 | 16.35 2.61 % |
30-12-2024 14:15:00 Monday |
626 642.35 |
642.35 | 626 | 105561 |
| 1097 | -0.6 -0.1 % |
30-12-2024 13:15:00 Monday |
627 626.4 |
628 | 625.65 | 39712 |
| 1098 | 0.55 0.09 % |
30-12-2024 12:15:00 Monday |
626.45 627 |
627.7 | 625.5 | 16544 |
| 1099 | 0.8 0.13 % |
30-12-2024 11:15:00 Monday |
625.5 626.3 |
628.55 | 624.4 | 47759 |
| 1100 | -1.35 -0.22 % |
30-12-2024 10:15:00 Monday |
626.9 625.55 |
627.75 | 624.45 | 15570 |
| 1101 | 7.95 1.28 % |
30-12-2024 09:15:00 Monday |
619.45 627.4 |
627.5 | 619.45 | 71152 |
| 1102 | 2.65 0.43 % |
27-12-2024 15:15:00 Friday |
622.9 625.55 |
625.55 | 622.9 | 22053 |
| 1103 | -1.2 -0.19 % |
27-12-2024 14:15:00 Friday |
624.5 623.3 |
624.6 | 622.25 | 3719 |
| 1104 | 0 0 % |
27-12-2024 13:15:00 Friday |
625.05 625.05 |
625.3 | 624.15 | 4113 |
| 1105 | 0.25 0.04 % |
27-12-2024 12:15:00 Friday |
624.8 625.05 |
626 | 624.6 | 3077 |
| 1106 | 0.25 0.04 % |
27-12-2024 11:15:00 Friday |
624.65 624.9 |
628.8 | 624.25 | 2712 |
| 1107 | -0.2 -0.03 % |
27-12-2024 10:15:00 Friday |
625.8 625.6 |
625.8 | 623.2 | 3377 |
| 1108 | 1.35 0.22 % |
27-12-2024 09:15:00 Friday |
624 625.35 |
626.8 | 621 | 12750 |
| 1109 | -1.05 -0.17 % |
26-12-2024 15:15:00 Thursday |
623.7 622.65 |
625.75 | 622.65 | 3385 |
| 1110 | 0.65 0.1 % |
26-12-2024 14:15:00 Thursday |
623.5 624.15 |
624.35 | 622.9 | 2010 |
| 1111 | -0.3 -0.05 % |
26-12-2024 13:15:00 Thursday |
624.1 623.8 |
624.9 | 622.7 | 1854 |
| 1112 | 0.65 0.1 % |
26-12-2024 12:15:00 Thursday |
623.1 623.75 |
624.2 | 622.6 | 6222 |
| 1113 | 0.45 0.07 % |
26-12-2024 11:15:00 Thursday |
622.65 623.1 |
623.55 | 621.8 | 2928 |
| 1114 | -0.7 -0.11 % |
26-12-2024 10:15:00 Thursday |
623.7 623 |
624.9 | 622 | 3654 |
| 1115 | -4.5 -0.72 % |
26-12-2024 09:15:00 Thursday |
627.7 623.2 |
628.25 | 622.5 | 8527 |
| 1116 | 0.4 0.06 % |
24-12-2024 15:15:00 Tuesday |
627.3 627.7 |
628.3 | 626.15 | 4050 |
| 1117 | 0.8 0.13 % |
24-12-2024 14:15:00 Tuesday |
626.55 627.35 |
628.6 | 624.3 | 6944 |
| 1118 | 0.65 0.1 % |
24-12-2024 13:15:00 Tuesday |
625.9 626.55 |
627.7 | 625.65 | 806 |
| 1119 | 0.55 0.09 % |
24-12-2024 12:15:00 Tuesday |
626 626.55 |
626.85 | 622 | 2620 |
| 1120 | 0.05 0.01 % |
24-12-2024 11:15:00 Tuesday |
626.5 626.55 |
629.4 | 625.95 | 66839 |
| 1121 | 1.75 0.28 % |
24-12-2024 10:15:00 Tuesday |
625.05 626.8 |
627.8 | 623.35 | 5606 |
| 1122 | -2.1 -0.33 % |
24-12-2024 09:15:00 Tuesday |
627 624.9 |
627 | 620.55 | 10894 |
| 1123 | 0.65 0.1 % |
23-12-2024 15:15:00 Monday |
626.05 626.7 |
627.5 | 625.05 | 3659 |
| 1124 | -0.3 -0.05 % |
23-12-2024 14:15:00 Monday |
626 625.7 |
627.55 | 625.7 | 6776 |
| 1125 | 1.95 0.31 % |
23-12-2024 13:15:00 Monday |
623.5 625.45 |
626.25 | 623 | 6990 |
| 1126 | -1.4 -0.22 % |
23-12-2024 12:15:00 Monday |
624.75 623.35 |
627.35 | 622.2 | 6590 |
| 1127 | 1.5 0.24 % |
23-12-2024 11:15:00 Monday |
623.3 624.8 |
626.25 | 623.3 | 7492 |
| 1128 | -2.05 -0.33 % |
23-12-2024 10:15:00 Monday |
623.95 621.9 |
626 | 620.7 | 7028 |
| 1129 | -1.05 -0.17 % |
23-12-2024 09:15:00 Monday |
624.3 623.25 |
629.5 | 620.7 | 31338 |
| 1130 | 2.5 0.41 % |
20-12-2024 15:15:00 Friday |
613.25 615.75 |
616 | 608.75 | 34498 |
| 1131 | -6.8 -1.1 % |
20-12-2024 14:15:00 Friday |
620.6 613.8 |
621.15 | 612.15 | 40364 |
| 1132 | -1.3 -0.21 % |
20-12-2024 13:15:00 Friday |
621.5 620.2 |
622.3 | 620 | 23457 |
| 1133 | -3.95 -0.63 % |
20-12-2024 12:15:00 Friday |
625.45 621.5 |
626.05 | 620.8 | 13866 |
| 1134 | -1.65 -0.26 % |
20-12-2024 11:15:00 Friday |
627.1 625.45 |
627.1 | 625 | 6078 |
| 1135 | 0.85 0.14 % |
20-12-2024 10:15:00 Friday |
626.25 627.1 |
630 | 625 | 19395 |
| 1136 | -1 -0.16 % |
20-12-2024 09:15:00 Friday |
627.25 626.25 |
632.85 | 622.25 | 36004 |
| 1137 | 1 0.16 % |
19-12-2024 15:15:00 Thursday |
626 627 |
630.2 | 625.85 | 5240 |
| 1138 | -3.3 -0.52 % |
19-12-2024 14:15:00 Thursday |
630.15 626.85 |
630.2 | 626.85 | 3816 |
| 1139 | 1.6 0.25 % |
19-12-2024 13:15:00 Thursday |
628.4 630 |
630.9 | 628.05 | 3897 |
| 1140 | -4.8 -0.76 % |
19-12-2024 12:15:00 Thursday |
633.45 628.65 |
633.7 | 628.05 | 10671 |
| 1141 | 1.5 0.24 % |
19-12-2024 11:15:00 Thursday |
631.5 633 |
633.2 | 629.9 | 4675 |
| 1142 | 2.6 0.41 % |
19-12-2024 10:15:00 Thursday |
629.05 631.65 |
633.15 | 628.45 | 10454 |
| 1143 | 8.8 1.42 % |
19-12-2024 09:15:00 Thursday |
620 628.8 |
629.1 | 616.9 | 25291 |
| 1144 | -0.85 -0.13 % |
18-12-2024 15:15:00 Wednesday |
632.6 631.75 |
633.5 | 630.5 | 16715 |
| 1145 | 1.8 0.29 % |
18-12-2024 14:15:00 Wednesday |
630.5 632.3 |
636 | 629.55 | 46259 |
| 1146 | 4.1 0.66 % |
18-12-2024 13:15:00 Wednesday |
625.65 629.75 |
629.9 | 625.1 | 21580 |
| 1147 | -4.6 -0.73 % |
18-12-2024 12:15:00 Wednesday |
630.6 626 |
630.85 | 623.4 | 41183 |
| 1148 | 0.05 0.01 % |
18-12-2024 11:15:00 Wednesday |
630.55 630.6 |
633.2 | 629.2 | 27154 |
| 1149 | 2.15 0.34 % |
18-12-2024 10:15:00 Wednesday |
629 631.15 |
634 | 629 | 49176 |
| 1150 | -18.4 -2.84 % |
18-12-2024 09:15:00 Wednesday |
647.9 629.5 |
647.9 | 627.7 | 106171 |
| 1151 | -0.8 -0.12 % |
17-12-2024 15:15:00 Tuesday |
648.2 647.4 |
648.55 | 646.25 | 9610 |
| 1152 | 1.55 0.24 % |
17-12-2024 14:15:00 Tuesday |
647 648.55 |
649.3 | 645.3 | 34161 |
| 1153 | -0.35 -0.05 % |
17-12-2024 13:15:00 Tuesday |
647.35 647 |
647.5 | 645.15 | 14592 |
| 1154 | 0.9 0.14 % |
17-12-2024 12:15:00 Tuesday |
646.7 647.6 |
649.7 | 646.35 | 17022 |
| 1155 | 2.4 0.37 % |
17-12-2024 11:15:00 Tuesday |
644.35 646.75 |
648.05 | 643.95 | 20466 |
| 1156 | -2.85 -0.44 % |
17-12-2024 10:15:00 Tuesday |
647.1 644.25 |
648.55 | 643.4 | 38253 |
| 1157 | 1.45 0.22 % |
17-12-2024 09:15:00 Tuesday |
646 647.45 |
657 | 645.8 | 98646 |
| 1158 | 4.5 0.7 % |
16-12-2024 15:15:00 Monday |
645 649.5 |
649.5 | 644.25 | 9443 |
| 1159 | 2.95 0.46 % |
16-12-2024 14:15:00 Monday |
642.85 645.8 |
649 | 642.5 | 17566 |
| 1160 | -2.55 -0.39 % |
16-12-2024 13:15:00 Monday |
645.75 643.2 |
646.35 | 642.5 | 8497 |
| 1161 | -3.1 -0.48 % |
16-12-2024 12:15:00 Monday |
649.25 646.15 |
649.35 | 645.65 | 6439 |
| 1162 | -1.65 -0.25 % |
16-12-2024 11:15:00 Monday |
651.05 649.4 |
651.15 | 648.85 | 6896 |
| 1163 | 3.25 0.5 % |
16-12-2024 10:15:00 Monday |
648.3 651.55 |
653.55 | 647.3 | 21103 |
| 1164 | 1.45 0.22 % |
16-12-2024 09:15:00 Monday |
646.55 648 |
649.95 | 644.15 | 14319 |
| 1165 | -1.15 -0.18 % |
13-12-2024 15:15:00 Friday |
645.9 644.75 |
646.5 | 643.15 | 10730 |
| 1166 | 3.55 0.55 % |
13-12-2024 14:15:00 Friday |
642.35 645.9 |
646.7 | 641.6 | 32393 |
| 1167 | 0.55 0.09 % |
13-12-2024 13:15:00 Friday |
642.35 642.9 |
643.35 | 640.1 | 10359 |
| 1168 | 1 0.16 % |
13-12-2024 12:15:00 Friday |
641.5 642.5 |
646 | 639 | 21534 |
| 1169 | 2.4 0.38 % |
13-12-2024 11:15:00 Friday |
639.6 642 |
642.65 | 638.9 | 37256 |
| 1170 | -3 -0.47 % |
13-12-2024 10:15:00 Friday |
642.85 639.85 |
642.85 | 636 | 56219 |
| 1171 | -4.4 -0.68 % |
13-12-2024 09:15:00 Friday |
646.95 642.55 |
649.7 | 642 | 88832 |
| 1172 | 1.65 0.26 % |
12-12-2024 15:15:00 Thursday |
644.85 646.5 |
647.8 | 644.4 | 13104 |
| 1173 | -1.15 -0.18 % |
12-12-2024 14:15:00 Thursday |
646.15 645 |
649 | 644.7 | 33960 |
| 1174 | 0.45 0.07 % |
12-12-2024 13:15:00 Thursday |
646.5 646.95 |
647.75 | 645.45 | 17699 |
| 1175 | 2.85 0.44 % |
12-12-2024 12:15:00 Thursday |
643.8 646.65 |
646.7 | 642.15 | 21778 |
| 1176 | 4.3 0.67 % |
12-12-2024 11:15:00 Thursday |
640.15 644.45 |
645.9 | 638.75 | 48564 |
| 1177 | 1.9 0.3 % |
12-12-2024 10:15:00 Thursday |
637.95 639.85 |
640.5 | 635.65 | 30248 |
| 1178 | -5 -0.78 % |
12-12-2024 09:15:00 Thursday |
642.95 637.95 |
646.5 | 635.55 | 63243 |
| 1179 | -0.3 -0.05 % |
11-12-2024 15:15:00 Wednesday |
644 643.7 |
644.75 | 642.9 | 2299 |
| 1180 | -1.45 -0.22 % |
11-12-2024 14:15:00 Wednesday |
645.45 644 |
645.9 | 644 | 3597 |
| 1181 | 0.25 0.04 % |
11-12-2024 13:15:00 Wednesday |
645.15 645.4 |
646.95 | 644 | 4122 |
| 1182 | 1.65 0.26 % |
11-12-2024 12:15:00 Wednesday |
643.25 644.9 |
645.5 | 642.75 | 6174 |
| 1183 | -3.4 -0.53 % |
11-12-2024 11:15:00 Wednesday |
646.25 642.85 |
646.8 | 642.25 | 5433 |
| 1184 | 0.65 0.1 % |
11-12-2024 10:15:00 Wednesday |
646 646.65 |
647.85 | 645.1 | 6041 |
| 1185 | 0.1 0.02 % |
11-12-2024 09:15:00 Wednesday |
646 646.1 |
648.85 | 644 | 9658 |
| 1186 | 0.95 0.15 % |
10-12-2024 15:15:00 Tuesday |
645.15 646.1 |
646.5 | 644.1 | 7246 |
| 1187 | 3.1 0.48 % |
10-12-2024 14:15:00 Tuesday |
642 645.1 |
646.4 | 641.9 | 10957 |
| 1188 | -3.7 -0.57 % |
10-12-2024 13:15:00 Tuesday |
645.7 642 |
646.35 | 641.6 | 7688 |
| 1189 | -1.3 -0.2 % |
10-12-2024 12:15:00 Tuesday |
647 645.7 |
647.7 | 644 | 11456 |
| 1190 | -0.75 -0.12 % |
10-12-2024 11:15:00 Tuesday |
648.75 648 |
649.15 | 647.7 | 8024 |
| 1191 | 1 0.15 % |
10-12-2024 10:15:00 Tuesday |
647.75 648.75 |
649.75 | 645.35 | 10391 |
| 1192 | 3.3 0.51 % |
10-12-2024 09:15:00 Tuesday |
645 648.3 |
653.5 | 645 | 67410 |
| 1193 | 0.8 0.12 % |
09-12-2024 15:15:00 Monday |
640.2 641 |
643 | 639.5 | 25795 |
| 1194 | -0.2 -0.03 % |
09-12-2024 14:15:00 Monday |
640.4 640.2 |
642.4 | 639.5 | 30727 |
| 1195 | -1.7 -0.26 % |
09-12-2024 13:15:00 Monday |
642.3 640.6 |
643.05 | 639.45 | 12929 |
| 1196 | 1.8 0.28 % |
09-12-2024 12:15:00 Monday |
640.5 642.3 |
643.6 | 638.95 | 20506 |
| 1197 | -2.25 -0.35 % |
09-12-2024 11:15:00 Monday |
642.9 640.65 |
643.4 | 639.6 | 27590 |
| 1198 | 0 0 % |
09-12-2024 10:15:00 Monday |
643.4 643.4 |
646.95 | 642.05 | 35005 |
| 1199 | -0.5 -0.08 % |
09-12-2024 09:15:00 Monday |
644 643.5 |
650 | 639.75 | 74463 |
| 1200 | -1.35 -0.21 % |
06-12-2024 15:15:00 Friday |
644.05 642.7 |
644.9 | 642.65 | 11104 |
| 1201 | -0.85 -0.13 % |
06-12-2024 14:15:00 Friday |
644.4 643.55 |
644.5 | 642 | 8345 |
| 1202 | 0.6 0.09 % |
06-12-2024 13:15:00 Friday |
643.75 644.35 |
645.2 | 643.1 | 10522 |
| 1203 | 0.4 0.06 % |
06-12-2024 12:15:00 Friday |
643 643.4 |
644.35 | 641.95 | 5571 |
| 1204 | 1 0.16 % |
06-12-2024 11:15:00 Friday |
643 644 |
644.85 | 641.1 | 11915 |
| 1205 | 8.45 1.33 % |
06-12-2024 10:15:00 Friday |
635.25 643.7 |
643.7 | 634.15 | 23950 |
| 1206 | 3.8 0.6 % |
06-12-2024 09:15:00 Friday |
631 634.8 |
639.45 | 626.45 | 21475 |
| 1207 | -0.2 -0.03 % |
05-12-2024 15:15:00 Thursday |
633.5 633.3 |
634.3 | 631.85 | 4156 |
| 1208 | 2.15 0.34 % |
05-12-2024 14:15:00 Thursday |
631.3 633.45 |
634.15 | 630.2 | 6762 |
| 1209 | -0.95 -0.15 % |
05-12-2024 13:15:00 Thursday |
632.6 631.65 |
633.7 | 630.2 | 7856 |
| 1210 | -3.75 -0.59 % |
05-12-2024 12:15:00 Thursday |
635.65 631.9 |
636.45 | 631.7 | 16366 |
| 1211 | 11.95 1.92 % |
05-12-2024 11:15:00 Thursday |
622.75 634.7 |
640.3 | 622.6 | 38412 |
| 1212 | -0.45 -0.07 % |
05-12-2024 10:15:00 Thursday |
622.75 622.3 |
624.05 | 620.8 | 10500 |
| 1213 | 4.45 0.72 % |
05-12-2024 09:15:00 Thursday |
618.35 622.8 |
629.65 | 615.65 | 37035 |
| 1214 | 0.6 0.1 % |
04-12-2024 15:15:00 Wednesday |
618.1 618.7 |
619.5 | 618.05 | 10310 |
| 1215 | -3 -0.48 % |
04-12-2024 14:15:00 Wednesday |
621.45 618.45 |
622 | 618.45 | 8395 |
| 1216 | 1.75 0.28 % |
04-12-2024 13:15:00 Wednesday |
619.8 621.55 |
622.65 | 619.55 | 8380 |
| 1217 | 2.8 0.45 % |
04-12-2024 12:15:00 Wednesday |
616.7 619.5 |
621.9 | 615.4 | 19339 |
| 1218 | 1.65 0.27 % |
04-12-2024 11:15:00 Wednesday |
614 615.65 |
616.85 | 613.55 | 5555 |
| 1219 | -4.8 -0.78 % |
04-12-2024 10:15:00 Wednesday |
619.15 614.35 |
619.2 | 612.85 | 17484 |
| 1220 | -6.45 -1.03 % |
04-12-2024 09:15:00 Wednesday |
625.6 619.15 |
630 | 617.05 | 34742 |
| 1221 | 1.15 0.19 % |
03-12-2024 15:15:00 Tuesday |
620.85 622 |
622 | 620.6 | 23166 |
| 1222 | -0.25 -0.04 % |
03-12-2024 14:15:00 Tuesday |
621.45 621.2 |
621.7 | 618.35 | 44142 |
| 1223 | 2.3 0.37 % |
03-12-2024 13:15:00 Tuesday |
618.95 621.25 |
621.95 | 617.65 | 23505 |
| 1224 | -1.25 -0.2 % |
03-12-2024 12:15:00 Tuesday |
619.95 618.7 |
621.4 | 618.2 | 16678 |
| 1225 | -1.05 -0.17 % |
03-12-2024 11:15:00 Tuesday |
621.2 620.15 |
622.25 | 618.7 | 22739 |
| 1226 | -1.8 -0.29 % |
03-12-2024 10:15:00 Tuesday |
623 621.2 |
626 | 619.55 | 56248 |
| 1227 | 17.05 2.81 % |
03-12-2024 09:15:00 Tuesday |
605.95 623 |
628.5 | 600 | 334726 |
| 1228 | 1.75 0.28 % |
02-12-2024 15:15:00 Monday |
631 632.75 |
634.75 | 629.6 | 10560 |
| 1229 | -7.85 -1.23 % |
02-12-2024 14:15:00 Monday |
639.45 631.6 |
640.3 | 631.6 | 12991 |
| 1230 | -1.85 -0.29 % |
02-12-2024 13:15:00 Monday |
640.95 639.1 |
642.9 | 638.5 | 10259 |
| 1231 | 0.45 0.07 % |
02-12-2024 12:15:00 Monday |
640.5 640.95 |
643.15 | 640.45 | 8049 |
| 1232 | -1.8 -0.28 % |
02-12-2024 11:15:00 Monday |
642.8 641 |
643.25 | 635.4 | 16525 |
| 1233 | 0.6 0.09 % |
02-12-2024 10:15:00 Monday |
641.7 642.3 |
644.2 | 639.15 | 23940 |
| 1234 | 16.55 2.65 % |
02-12-2024 09:15:00 Monday |
624.95 641.5 |
643.95 | 622.25 | 78380 |
| 1235 | 3.7 0.6 % |
29-11-2024 15:15:00 Friday |
621 624.7 |
625 | 618.15 | 47111 |
| 1236 | 1.25 0.2 % |
29-11-2024 14:15:00 Friday |
621.05 622.3 |
624.7 | 620.45 | 10451 |
| 1237 | 5 0.81 % |
29-11-2024 13:15:00 Friday |
616.1 621.1 |
621.3 | 615.9 | 8604 |
| 1238 | -2.25 -0.36 % |
29-11-2024 12:15:00 Friday |
619 616.75 |
619.35 | 616.6 | 60981 |
| 1239 | -1.9 -0.31 % |
29-11-2024 11:15:00 Friday |
620.95 619.05 |
620.95 | 615.3 | 145153 |
| 1240 | -4.25 -0.68 % |
29-11-2024 10:15:00 Friday |
624.8 620.55 |
625.4 | 620.35 | 14080 |
| 1241 | -4 -0.64 % |
29-11-2024 09:15:00 Friday |
629 625 |
629.3 | 621.7 | 19676 |
| 1242 | -0.9 -0.14 % |
28-11-2024 15:15:00 Thursday |
629.9 629 |
634.35 | 627.1 | 58316 |
| 1243 | -0.4 -0.06 % |
28-11-2024 14:15:00 Thursday |
630.55 630.15 |
631.15 | 629.4 | 55262 |
| 1244 | 1.45 0.23 % |
28-11-2024 13:15:00 Thursday |
629.3 630.75 |
631.35 | 625.75 | 50414 |
| 1245 | 2.6 0.42 % |
28-11-2024 12:15:00 Thursday |
626.15 628.75 |
630 | 624.5 | 36396 |
| 1246 | -1.8 -0.29 % |
28-11-2024 11:15:00 Thursday |
627.95 626.15 |
628 | 625 | 19576 |
| 1247 | -2.95 -0.47 % |
28-11-2024 10:15:00 Thursday |
630.9 627.95 |
638.5 | 625.7 | 110975 |
| 1248 | 20.05 3.29 % |
28-11-2024 09:15:00 Thursday |
610.35 630.4 |
634.9 | 605.65 | 234799 |
| 1249 | -0.05 -0.01 % |
27-11-2024 15:15:00 Wednesday |
612.85 612.8 |
613.95 | 612 | 3976 |
| 1250 | -0.55 -0.09 % |
27-11-2024 14:15:00 Wednesday |
613.4 612.85 |
616.1 | 612.05 | 6752 |
| 1251 | 1.3 0.21 % |
27-11-2024 13:15:00 Wednesday |
612.7 614 |
614.85 | 612.05 | 3005 |
| 1252 | 0.85 0.14 % |
27-11-2024 12:15:00 Wednesday |
612.2 613.05 |
614 | 612.05 | 2331 |
| 1253 | 1 0.16 % |
27-11-2024 11:15:00 Wednesday |
612.8 613.8 |
615.1 | 611.85 | 5701 |
| 1254 | 1 0.16 % |
27-11-2024 10:15:00 Wednesday |
612.35 613.35 |
613.5 | 610 | 9332 |
| 1255 | -3 -0.49 % |
27-11-2024 09:15:00 Wednesday |
615.65 612.65 |
619.6 | 608 | 17477 |
| 1256 | -0.25 -0.04 % |
26-11-2024 15:15:00 Tuesday |
614.3 614.05 |
618 | 612.1 | 10653 |
| 1257 | -1.05 -0.17 % |
26-11-2024 14:15:00 Tuesday |
615.35 614.3 |
618.4 | 611.5 | 41100 |
| 1258 | 1.55 0.25 % |
26-11-2024 13:15:00 Tuesday |
613.8 615.35 |
616.75 | 613.55 | 12491 |
| 1259 | -3.65 -0.59 % |
26-11-2024 12:15:00 Tuesday |
617.95 614.3 |
618.5 | 613.5 | 15147 |
| 1260 | -0.95 -0.15 % |
26-11-2024 11:15:00 Tuesday |
618.5 617.55 |
619.45 | 614 | 15022 |
| 1261 | -1.5 -0.24 % |
26-11-2024 10:15:00 Tuesday |
619.95 618.45 |
620.5 | 616.25 | 81807 |
| 1262 | 11.75 1.93 % |
26-11-2024 09:15:00 Tuesday |
607.85 619.6 |
620.6 | 607.3 | 108645 |
| 1263 | 1.1 0.18 % |
25-11-2024 15:15:00 Monday |
601.7 602.8 |
603 | 595.05 | 62978 |
| 1264 | -17.3 -2.79 % |
25-11-2024 14:15:00 Monday |
619 601.7 |
621.4 | 601 | 95006 |
| 1265 | -1 -0.16 % |
25-11-2024 13:15:00 Monday |
619.2 618.2 |
619.55 | 616.5 | 9651 |
| 1266 | 0.65 0.11 % |
25-11-2024 12:15:00 Monday |
617.7 618.35 |
623.05 | 617.05 | 76336 |
| 1267 | -5.15 -0.83 % |
25-11-2024 11:15:00 Monday |
622.65 617.5 |
625.9 | 615.6 | 33187 |
| 1268 | -4.45 -0.71 % |
25-11-2024 10:15:00 Monday |
627.65 623.2 |
631.4 | 621.8 | 58601 |
| 1269 | 3.85 0.62 % |
25-11-2024 09:15:00 Monday |
624.45 628.3 |
632.25 | 620.6 | 151037 |
| 1270 | 1.4 0.23 % |
22-11-2024 15:15:00 Friday |
615.9 617.3 |
619.3 | 615.5 | 21739 |
| 1271 | 2.05 0.33 % |
22-11-2024 14:15:00 Friday |
613.75 615.8 |
619.8 | 613.1 | 68165 |
| 1272 | -1.35 -0.22 % |
22-11-2024 13:15:00 Friday |
615.7 614.35 |
618.5 | 612.85 | 18222 |
| 1273 | 0.5 0.08 % |
22-11-2024 12:15:00 Friday |
615 615.5 |
616.6 | 614.85 | 10445 |
| 1274 | -0.4 -0.06 % |
22-11-2024 11:15:00 Friday |
615.4 615 |
619 | 614 | 220612 |
| 1275 | -0.5 -0.08 % |
22-11-2024 10:15:00 Friday |
616.05 615.55 |
616.55 | 613 | 29629 |
| 1276 | -8.95 -1.43 % |
22-11-2024 09:15:00 Friday |
625.25 616.3 |
627 | 613 | 101620 |
| 1277 | -4.4 -0.7 % |
21-11-2024 15:15:00 Thursday |
628.2 623.8 |
628.4 | 623.1 | 19634 |
| 1278 | 8.7 1.4 % |
21-11-2024 14:15:00 Thursday |
619.55 628.25 |
629.2 | 618.8 | 58842 |
| 1279 | -1.9 -0.31 % |
21-11-2024 13:15:00 Thursday |
621.4 619.5 |
622.65 | 616.85 | 24556 |
| 1280 | 3.05 0.49 % |
21-11-2024 12:15:00 Thursday |
618.85 621.9 |
621.9 | 617 | 23008 |
| 1281 | -0.45 -0.07 % |
21-11-2024 11:15:00 Thursday |
620.2 619.75 |
623.65 | 617.1 | 28803 |
| 1282 | 5.55 0.9 % |
21-11-2024 10:15:00 Thursday |
615 620.55 |
623.05 | 613.3 | 52071 |
| 1283 | -15.1 -2.4 % |
21-11-2024 09:15:00 Thursday |
629.95 614.85 |
629.95 | 610 | 171036 |
| 1284 | -4.15 -0.66 % |
19-11-2024 15:15:00 Tuesday |
628.15 624 |
632 | 624 | 59372 |
| 1285 | -8.45 -1.33 % |
19-11-2024 14:15:00 Tuesday |
637 628.55 |
639.55 | 627.25 | 177244 |
| 1286 | -1 -0.16 % |
19-11-2024 13:15:00 Tuesday |
638.35 637.35 |
638.75 | 635.6 | 124532 |
| 1287 | 5.65 0.89 % |
19-11-2024 12:15:00 Tuesday |
633.3 638.95 |
638.95 | 632 | 169621 |
| 1288 | 6.1 0.97 % |
19-11-2024 11:15:00 Tuesday |
626.9 633 |
633.9 | 625.35 | 128145 |
| 1289 | 0.7 0.11 % |
19-11-2024 10:15:00 Tuesday |
625.85 626.55 |
627.8 | 621.25 | 70578 |
| 1290 | 8.85 1.43 % |
19-11-2024 09:15:00 Tuesday |
617 625.85 |
629.4 | 615.5 | 301163 |
| 1291 | 5.5 0.91 % |
18-11-2024 15:15:00 Monday |
606 611.5 |
617.5 | 606 | 149947 |
| 1292 | 11.45 1.93 % |
18-11-2024 14:15:00 Monday |
594.55 606 |
609.55 | 593 | 186186 |
| 1293 | -1.55 -0.26 % |
18-11-2024 13:15:00 Monday |
596.35 594.8 |
596.8 | 593.85 | 24594 |
| 1294 | 2.2 0.37 % |
18-11-2024 12:15:00 Monday |
594.15 596.35 |
597.8 | 593.6 | 49789 |
| 1295 | -0.55 -0.09 % |
18-11-2024 11:15:00 Monday |
594.2 593.65 |
597.95 | 592.4 | 48690 |
| 1296 | -1.3 -0.22 % |
18-11-2024 10:15:00 Monday |
595.2 593.9 |
595.4 | 592 | 64659 |
| 1297 | 5.2 0.88 % |
18-11-2024 09:15:00 Monday |
590.1 595.3 |
599.3 | 581.95 | 263817 |
| 1298 | 3.2 0.55 % |
14-11-2024 15:15:00 Thursday |
576.7 579.9 |
579.9 | 575.05 | 5708 |
| 1299 | -1.5 -0.26 % |
14-11-2024 14:15:00 Thursday |
576.55 575.05 |
576.55 | 574.5 | 6936 |
| 1300 | -0.35 -0.06 % |
14-11-2024 13:15:00 Thursday |
575.3 574.95 |
578.5 | 574.85 | 4524 |
| 1301 | -2.9 -0.5 % |
14-11-2024 12:15:00 Thursday |
578.85 575.95 |
579.5 | 574 | 6261 |
| 1302 | -1.25 -0.22 % |
14-11-2024 11:15:00 Thursday |
580.9 579.65 |
581 | 574.95 | 24241 |
| 1303 | -7.2 -1.23 % |
14-11-2024 10:15:00 Thursday |
587.25 580.05 |
587.25 | 577.7 | 17938 |
| 1304 | 12.1 2.1 % |
14-11-2024 09:15:00 Thursday |
575.15 587.25 |
595.65 | 570.8 | 79168 |
| 1305 | 7.95 1.41 % |
13-11-2024 15:15:00 Wednesday |
565.55 573.5 |
574.85 | 565 | 10163 |
| 1306 | -8.4 -1.46 % |
13-11-2024 14:15:00 Wednesday |
573.95 565.55 |
574.2 | 565 | 36500 |
| 1307 | -0.2 -0.03 % |
13-11-2024 13:15:00 Wednesday |
574.2 574 |
575.4 | 573 | 5701 |
| 1308 | -2.85 -0.49 % |
13-11-2024 12:15:00 Wednesday |
577 574.15 |
577.7 | 572.7 | 11879 |
| 1309 | 0.25 0.04 % |
13-11-2024 11:15:00 Wednesday |
576.55 576.8 |
578.2 | 575.05 | 18704 |
| 1310 | 5.15 0.9 % |
13-11-2024 10:15:00 Wednesday |
571.55 576.7 |
578.2 | 568.5 | 115208 |
| 1311 | -17.6 -2.99 % |
13-11-2024 09:15:00 Wednesday |
589.6 572 |
595.2 | 570.7 | 85192 |
| 1312 | -1.6 -0.27 % |
12-11-2024 15:15:00 Tuesday |
584.6 583 |
585 | 583 | 18356 |
| 1313 | -1.7 -0.29 % |
12-11-2024 14:15:00 Tuesday |
585.95 584.25 |
591 | 583.05 | 26415 |
| 1314 | -4.65 -0.79 % |
12-11-2024 13:15:00 Tuesday |
590.2 585.55 |
590.3 | 585.15 | 28049 |
| 1315 | -0.3 -0.05 % |
12-11-2024 12:15:00 Tuesday |
590.45 590.15 |
591.15 | 589.45 | 10139 |
| 1316 | 0.45 0.08 % |
12-11-2024 11:15:00 Tuesday |
590 590.45 |
592.7 | 589.65 | 11350 |
| 1317 | -1 -0.17 % |
12-11-2024 10:15:00 Tuesday |
590.85 589.85 |
591.9 | 589.7 | 18195 |
| 1318 | -1.4 -0.24 % |
12-11-2024 09:15:00 Tuesday |
592.2 590.8 |
598.95 | 589.8 | 49556 |
| 1319 | -0.7 -0.12 % |
11-11-2024 15:15:00 Monday |
590.2 589.5 |
591.05 | 589 | 3063 |
| 1320 | -2.9 -0.49 % |
11-11-2024 14:15:00 Monday |
594 591.1 |
596 | 590.15 | 10368 |
| 1321 | -4.85 -0.81 % |
11-11-2024 13:15:00 Monday |
600.35 595.5 |
603 | 594.45 | 9443 |
| 1322 | -0.5 -0.08 % |
11-11-2024 12:15:00 Monday |
600.5 600 |
601.7 | 598 | 3284 |
| 1323 | 12.9 2.19 % |
11-11-2024 11:15:00 Monday |
588.4 601.3 |
607.55 | 588.2 | 37539 |
| 1324 | 1.9 0.32 % |
11-11-2024 10:15:00 Monday |
586.2 588.1 |
588.75 | 585.1 | 7826 |
| 1325 | -3.5 -0.59 % |
11-11-2024 09:15:00 Monday |
590 586.5 |
590 | 582.5 | 24192 |
| 1326 | 1.25 0.21 % |
08-11-2024 15:15:00 Friday |
591.75 593 |
593.2 | 589.45 | 4111 |
| 1327 | 2.25 0.38 % |
08-11-2024 14:15:00 Friday |
589.45 591.7 |
592.5 | 588 | 7515 |
| 1328 | -0.6 -0.1 % |
08-11-2024 13:15:00 Friday |
590.15 589.55 |
591.3 | 589 | 2795 |
| 1329 | -1.45 -0.25 % |
08-11-2024 12:15:00 Friday |
590.75 589.3 |
591.55 | 588.55 | 4245 |
| 1330 | -2.85 -0.48 % |
08-11-2024 11:15:00 Friday |
593.6 590.75 |
593.6 | 590.15 | 5134 |
| 1331 | -2.25 -0.38 % |
08-11-2024 10:15:00 Friday |
595.8 593.55 |
596.1 | 592.9 | 2981 |
| 1332 | -1.3 -0.22 % |
08-11-2024 09:15:00 Friday |
597.35 596.05 |
598.3 | 591.95 | 19167 |
| 1333 | -2.6 -0.44 % |
07-11-2024 15:15:00 Thursday |
597.6 595 |
597.8 | 592.3 | 15404 |
| 1334 | -2.5 -0.42 % |
07-11-2024 14:15:00 Thursday |
600.5 598 |
602.15 | 598 | 11008 |
| 1335 | -0.9 -0.15 % |
07-11-2024 13:15:00 Thursday |
601.5 600.6 |
601.75 | 600 | 3507 |
| 1336 | -0.05 -0.01 % |
07-11-2024 12:15:00 Thursday |
601.85 601.8 |
602.95 | 601 | 4917 |
| 1337 | 0.65 0.11 % |
07-11-2024 11:15:00 Thursday |
600.85 601.5 |
602.95 | 600.05 | 7574 |
| 1338 | 0 0 % |
07-11-2024 10:15:00 Thursday |
601 601 |
603.15 | 598.8 | 9982 |
| 1339 | -1.65 -0.27 % |
07-11-2024 09:15:00 Thursday |
602.8 601.15 |
608.25 | 600.05 | 21497 |
| 1340 | 1.9 0.32 % |
06-11-2024 15:15:00 Wednesday |
599 600.9 |
600.9 | 598.6 | 8750 |
| 1341 | -0.1 -0.02 % |
06-11-2024 14:15:00 Wednesday |
599.45 599.35 |
599.8 | 596.05 | 21954 |
| 1342 | 5.45 0.92 % |
06-11-2024 13:15:00 Wednesday |
593.95 599.4 |
600.35 | 593.2 | 14559 |
| 1343 | 4.75 0.81 % |
06-11-2024 12:15:00 Wednesday |
589.1 593.85 |
593.9 | 589.05 | 13107 |
| 1344 | -0.15 -0.03 % |
06-11-2024 11:15:00 Wednesday |
589.65 589.5 |
590.05 | 588.4 | 6661 |
| 1345 | -0.2 -0.03 % |
06-11-2024 10:15:00 Wednesday |
589.95 589.75 |
590.45 | 586.85 | 7542 |
| 1346 | -3.15 -0.53 % |
06-11-2024 09:15:00 Wednesday |
592.8 589.65 |
592.8 | 582.8 | 32604 |
| 1347 | -1.55 -0.26 % |
05-11-2024 15:15:00 Tuesday |
587.4 585.85 |
587.65 | 584 | 8024 |
| 1348 | 1.7 0.29 % |
05-11-2024 14:15:00 Tuesday |
585.5 587.2 |
589.35 | 585.5 | 28072 |
| 1349 | 0.3 0.05 % |
05-11-2024 13:15:00 Tuesday |
585.2 585.5 |
585.95 | 584.55 | 17613 |
| 1350 | 0 0 % |
05-11-2024 12:15:00 Tuesday |
585 585 |
585.7 | 584.05 | 7180 |
| 1351 | 0.45 0.08 % |
05-11-2024 11:15:00 Tuesday |
584.7 585.15 |
585.65 | 583.5 | 4897 |
| 1352 | -0.75 -0.13 % |
05-11-2024 10:15:00 Tuesday |
584.35 583.6 |
586.15 | 580.8 | 12021 |
| 1353 | -5.45 -0.92 % |
05-11-2024 09:15:00 Tuesday |
590 584.55 |
593.5 | 582.25 | 81617 |
| 1354 | 0.85 0.14 % |
04-11-2024 15:15:00 Monday |
592.95 593.8 |
596.25 | 592.35 | 7972 |
| 1355 | -0.3 -0.05 % |
04-11-2024 14:15:00 Monday |
593.45 593.15 |
593.45 | 588.45 | 29382 |
| 1356 | -5.4 -0.9 % |
04-11-2024 13:15:00 Monday |
598.55 593.15 |
598.95 | 592.85 | 12965 |
| 1357 | -4.75 -0.79 % |
04-11-2024 12:15:00 Monday |
603 598.25 |
603.15 | 598.25 | 10186 |
| 1358 | -3.45 -0.57 % |
04-11-2024 11:15:00 Monday |
606.6 603.15 |
608 | 600.2 | 18048 |
| 1359 | -4.65 -0.76 % |
04-11-2024 10:15:00 Monday |
610.2 605.55 |
610.9 | 605.5 | 16725 |
| 1360 | -1 -0.16 % |
04-11-2024 09:15:00 Monday |
611 610 |
615.5 | 594.4 | 80653 |
| 1361 | 7.25 1.21 % |
01-11-2024 18:00:00 Friday |
599.75 607 |
609.5 | 599.75 | 107720 |
| 1362 | 2.5 0.42 % |
31-10-2024 15:15:00 Thursday |
597.5 600 |
601.25 | 595.05 | 9269 |
| 1363 | 1.8 0.3 % |
31-10-2024 14:15:00 Thursday |
595.1 596.9 |
599.4 | 594.15 | 13868 |
| 1364 | -3 -0.5 % |
31-10-2024 13:15:00 Thursday |
598.1 595.1 |
599.85 | 595 | 8041 |
| 1365 | 3.05 0.51 % |
31-10-2024 12:15:00 Thursday |
596 599.05 |
602.3 | 593.75 | 10309 |
| 1366 | 2.65 0.45 % |
31-10-2024 11:15:00 Thursday |
594 596.65 |
599.9 | 593.25 | 7494 |
| 1367 | 0 0 % |
31-10-2024 10:15:00 Thursday |
594.55 594.55 |
596 | 592.45 | 7649 |
| 1368 | -11.25 -1.86 % |
31-10-2024 09:15:00 Thursday |
606 594.75 |
606.15 | 594.2 | 25857 |
| 1369 | 1.55 0.26 % |
30-10-2024 15:15:00 Wednesday |
604.6 606.15 |
607.7 | 603.5 | 4047 |
| 1370 | 2.3 0.38 % |
30-10-2024 14:15:00 Wednesday |
603.9 606.2 |
607.7 | 601 | 12622 |
| 1371 | -2.45 -0.4 % |
30-10-2024 13:15:00 Wednesday |
606.5 604.05 |
607.05 | 600.5 | 8017 |
| 1372 | -0.1 -0.02 % |
30-10-2024 12:15:00 Wednesday |
606.25 606.15 |
607.5 | 603.45 | 16202 |
| 1373 | -6.4 -1.04 % |
30-10-2024 11:15:00 Wednesday |
612.45 606.05 |
612.5 | 605.9 | 5118 |
| 1374 | 5.05 0.83 % |
30-10-2024 10:15:00 Wednesday |
607.4 612.45 |
614.95 | 606.85 | 17343 |
| 1375 | 7.6 1.27 % |
30-10-2024 09:15:00 Wednesday |
600 607.6 |
613.4 | 595 | 42253 |
| 1376 | 1.75 0.29 % |
29-10-2024 15:15:00 Tuesday |
609.55 611.3 |
613.95 | 609.4 | 11429 |
| 1377 | 5.45 0.9 % |
29-10-2024 14:15:00 Tuesday |
602.5 607.95 |
610.6 | 601.65 | 20173 |
| 1378 | 3.45 0.58 % |
29-10-2024 13:15:00 Tuesday |
599.15 602.6 |
607.8 | 598.55 | 15999 |
| 1379 | -0.85 -0.14 % |
29-10-2024 12:15:00 Tuesday |
599.4 598.55 |
600.45 | 598.55 | 3008 |
| 1380 | 0.55 0.09 % |
29-10-2024 11:15:00 Tuesday |
598.45 599 |
601.55 | 597.7 | 14095 |
| 1381 | -2.85 -0.47 % |
29-10-2024 10:15:00 Tuesday |
601.3 598.45 |
601.3 | 597.35 | 9144 |
| 1382 | -1 -0.17 % |
29-10-2024 09:15:00 Tuesday |
601.95 600.95 |
607.3 | 589.6 | 20100 |
| 1383 | -0.9 -0.15 % |
28-10-2024 15:15:00 Monday |
604.75 603.85 |
605 | 602.05 | 3742 |
| 1384 | -0.6 -0.1 % |
28-10-2024 14:15:00 Monday |
605.05 604.45 |
606.15 | 603.3 | 13451 |
| 1385 | -0.45 -0.07 % |
28-10-2024 13:15:00 Monday |
605.45 605 |
606.55 | 604.85 | 2297 |
| 1386 | 0.6 0.1 % |
28-10-2024 12:15:00 Monday |
605.3 605.9 |
606.2 | 604.25 | 3808 |
| 1387 | -1.45 -0.24 % |
28-10-2024 11:15:00 Monday |
606.75 605.3 |
607.45 | 604.45 | 3726 |
| 1388 | 1.45 0.24 % |
28-10-2024 10:15:00 Monday |
604.55 606 |
608.5 | 604.1 | 9965 |
| 1389 | -6.4 -1.05 % |
28-10-2024 09:15:00 Monday |
609.95 603.55 |
615.3 | 600.55 | 32112 |
| 1390 | 0.55 0.09 % |
25-10-2024 15:15:00 Friday |
610.95 611.5 |
613 | 609 | 11797 |
| 1391 | 2.45 0.4 % |
25-10-2024 14:15:00 Friday |
608.85 611.3 |
611.7 | 608.55 | 22698 |
| 1392 | 0.1 0.02 % |
25-10-2024 13:15:00 Friday |
608.45 608.55 |
612.25 | 605.65 | 19453 |
| 1393 | 3.25 0.54 % |
25-10-2024 12:15:00 Friday |
605.05 608.3 |
615.05 | 604.5 | 34947 |
| 1394 | -2.15 -0.35 % |
25-10-2024 11:15:00 Friday |
606.7 604.55 |
608.85 | 601.85 | 21180 |
| 1395 | 6.8 1.13 % |
25-10-2024 10:15:00 Friday |
600.8 607.6 |
607.6 | 593.75 | 30648 |
| 1396 | -9.05 -1.48 % |
25-10-2024 09:15:00 Friday |
610.05 601 |
616.95 | 597.5 | 47110 |
| 1397 | -0.05 -0.01 % |
24-10-2024 15:15:00 Thursday |
610.05 610 |
611.15 | 608.55 | 19633 |
| 1398 | -0.15 -0.02 % |
24-10-2024 14:15:00 Thursday |
610.05 609.9 |
613.7 | 605 | 41952 |
| 1399 | 4.75 0.78 % |
24-10-2024 13:15:00 Thursday |
605.35 610.1 |
611.85 | 604.85 | 20026 |
| 1400 | -4.65 -0.76 % |
24-10-2024 12:15:00 Thursday |
610 605.35 |
610.5 | 605 | 39550 |
| 1401 | -1.2 -0.2 % |
24-10-2024 11:15:00 Thursday |
611.4 610.2 |
613.95 | 605.75 | 55994 |
| 1402 | 2.85 0.47 % |
24-10-2024 10:15:00 Thursday |
608.65 611.5 |
612.45 | 604.5 | 69001 |
| 1403 | -20.7 -3.29 % |
24-10-2024 09:15:00 Thursday |
629.05 608.35 |
632 | 605.3 | 150403 |
| 1404 | 2 0.32 % |
23-10-2024 15:15:00 Wednesday |
628 630 |
631 | 627.05 | 18358 |
| 1405 | 2.2 0.35 % |
23-10-2024 14:15:00 Wednesday |
625.45 627.65 |
629.7 | 624.65 | 38685 |
| 1406 | 8 1.3 % |
23-10-2024 13:15:00 Wednesday |
617.5 625.5 |
626.9 | 616.2 | 47409 |
| 1407 | 0.55 0.09 % |
23-10-2024 12:15:00 Wednesday |
617.45 618 |
624 | 616.95 | 26402 |
| 1408 | 0.4 0.06 % |
23-10-2024 11:15:00 Wednesday |
617.55 617.95 |
618.75 | 615.1 | 30654 |
| 1409 | -1.65 -0.27 % |
23-10-2024 10:15:00 Wednesday |
619 617.35 |
619.9 | 614.85 | 36603 |
| 1410 | 18.95 3.16 % |
23-10-2024 09:15:00 Wednesday |
599 617.95 |
625 | 598 | 146792 |
| 1411 | -1.75 -0.29 % |
22-10-2024 15:15:00 Tuesday |
595.45 593.7 |
597.9 | 588.85 | 24848 |
| 1412 | 2.15 0.36 % |
22-10-2024 14:15:00 Tuesday |
593.35 595.5 |
598.6 | 586 | 93309 |
| 1413 | 4.2 0.71 % |
22-10-2024 13:15:00 Tuesday |
588.05 592.25 |
593.6 | 584 | 40486 |
| 1414 | 8.4 1.45 % |
22-10-2024 12:15:00 Tuesday |
579.35 587.75 |
594.05 | 577.8 | 87027 |
| 1415 | 7.4 1.29 % |
22-10-2024 11:15:00 Tuesday |
572 579.4 |
584.1 | 568.1 | 120397 |
| 1416 | -1.2 -0.21 % |
22-10-2024 10:15:00 Tuesday |
573 571.8 |
575.35 | 567 | 14973 |
| 1417 | -10.65 -1.83 % |
22-10-2024 09:15:00 Tuesday |
583 572.35 |
588 | 572.35 | 27506 |
| 1418 | 1.9 0.33 % |
21-10-2024 15:15:00 Monday |
577.6 579.5 |
579.8 | 577.6 | 4549 |
| 1419 | 1.25 0.22 % |
21-10-2024 14:15:00 Monday |
576.25 577.5 |
578.8 | 575.85 | 24134 |
| 1420 | 0.25 0.04 % |
21-10-2024 13:15:00 Monday |
576 576.25 |
578.5 | 575 | 14180 |
| 1421 | 0.15 0.03 % |
21-10-2024 12:15:00 Monday |
575.85 576 |
577.15 | 572.8 | 18739 |
| 1422 | -2.15 -0.37 % |
21-10-2024 11:15:00 Monday |
578 575.85 |
578 | 575.25 | 8202 |
| 1423 | -2.65 -0.46 % |
21-10-2024 10:15:00 Monday |
580.55 577.9 |
581.85 | 576.7 | 11079 |
| 1424 | -15.25 -2.56 % |
21-10-2024 09:15:00 Monday |
595.6 580.35 |
595.95 | 578 | 23869 |
| 1425 | 2.65 0.45 % |
18-10-2024 15:15:00 Friday |
587.2 589.85 |
590.1 | 586.05 | 14842 |
| 1426 | -6.7 -1.13 % |
18-10-2024 14:15:00 Friday |
594.2 587.5 |
594.65 | 586.55 | 13547 |
| 1427 | -1.05 -0.18 % |
18-10-2024 13:15:00 Friday |
595 593.95 |
595.75 | 593.7 | 9040 |
| 1428 | -2.95 -0.49 % |
18-10-2024 12:15:00 Friday |
598 595.05 |
598.2 | 590.05 | 29514 |
| 1429 | -0.45 -0.08 % |
18-10-2024 11:15:00 Friday |
598.45 598 |
599 | 596.25 | 7234 |
| 1430 | 0.8 0.13 % |
18-10-2024 10:15:00 Friday |
597 597.8 |
599.5 | 595.45 | 9967 |
| 1431 | 6.85 1.16 % |
18-10-2024 09:15:00 Friday |
590.05 596.9 |
598 | 579 | 70558 |
| 1432 | 3.3 0.56 % |
17-10-2024 15:15:00 Thursday |
588.4 591.7 |
591.7 | 585.5 | 31859 |
| 1433 | -0.75 -0.13 % |
17-10-2024 14:15:00 Thursday |
589.15 588.4 |
590.55 | 588.05 | 34700 |
| 1434 | -0.25 -0.04 % |
17-10-2024 13:15:00 Thursday |
589.4 589.15 |
590 | 587.05 | 22529 |
| 1435 | 2.8 0.48 % |
17-10-2024 12:15:00 Thursday |
586.6 589.4 |
591.1 | 585 | 26008 |
| 1436 | -1.55 -0.26 % |
17-10-2024 11:15:00 Thursday |
588.2 586.65 |
590 | 585.25 | 61999 |
| 1437 | -9.15 -1.53 % |
17-10-2024 10:15:00 Thursday |
597.5 588.35 |
597.6 | 588.05 | 55737 |
| 1438 | -2.45 -0.41 % |
17-10-2024 09:15:00 Thursday |
599.95 597.5 |
601 | 594.65 | 92655 |
| 1439 | -2.45 -0.4 % |
16-10-2024 15:15:00 Wednesday |
608.75 606.3 |
609.85 | 605 | 6258 |
| 1440 | -1.3 -0.21 % |
16-10-2024 14:15:00 Wednesday |
609.9 608.6 |
610.15 | 607.35 | 11204 |
| 1441 | 3.55 0.59 % |
16-10-2024 13:15:00 Wednesday |
606.05 609.6 |
610.5 | 606.05 | 12362 |
| 1442 | 1 0.17 % |
16-10-2024 12:15:00 Wednesday |
605 606 |
607.5 | 601 | 12391 |
| 1443 | -2.65 -0.44 % |
16-10-2024 11:15:00 Wednesday |
607.65 605 |
608 | 604.85 | 7905 |
| 1444 | 3.2 0.53 % |
16-10-2024 10:15:00 Wednesday |
605 608.2 |
611.55 | 604.65 | 12125 |
| 1445 | -11.3 -1.83 % |
16-10-2024 09:15:00 Wednesday |
616.4 605.1 |
616.4 | 603.8 | 26958 |
| 1446 | -1.9 -0.31 % |
15-10-2024 15:15:00 Tuesday |
611.65 609.75 |
611.75 | 609 | 36160 |
| 1447 | 5.6 0.92 % |
15-10-2024 14:15:00 Tuesday |
605.9 611.5 |
613.65 | 604.5 | 93084 |
| 1448 | 2.2 0.36 % |
15-10-2024 13:15:00 Tuesday |
603.7 605.9 |
606 | 601.1 | 36887 |
| 1449 | 3.9 0.65 % |
15-10-2024 12:15:00 Tuesday |
599.9 603.8 |
607.95 | 594.65 | 97763 |
| 1450 | 5.65 0.95 % |
15-10-2024 11:15:00 Tuesday |
594 599.65 |
600 | 591.85 | 76297 |
| 1451 | 4.95 0.84 % |
15-10-2024 10:15:00 Tuesday |
589 593.95 |
595.65 | 588.4 | 37502 |
| 1452 | -6.6 -1.11 % |
15-10-2024 09:15:00 Tuesday |
595 588.4 |
595 | 587.3 | 48445 |
| 1453 | 1.5 0.25 % |
14-10-2024 15:15:00 Monday |
590.5 592 |
593.55 | 590 | 3966 |
| 1454 | 0.45 0.08 % |
14-10-2024 14:15:00 Monday |
590.25 590.7 |
595 | 589.05 | 16370 |
| 1455 | 3.85 0.66 % |
14-10-2024 13:15:00 Monday |
586.45 590.3 |
590.7 | 585.45 | 4652 |
| 1456 | 0.65 0.11 % |
14-10-2024 12:15:00 Monday |
586.35 587 |
591.5 | 585.3 | 8522 |
| 1457 | -0.1 -0.02 % |
14-10-2024 11:15:00 Monday |
586.5 586.4 |
589.2 | 586.05 | 8402 |
| 1458 | 2.6 0.45 % |
14-10-2024 10:15:00 Monday |
583.95 586.55 |
587.95 | 583.95 | 7652 |
| 1459 | -11.05 -1.85 % |
14-10-2024 09:15:00 Monday |
596 584.95 |
599.65 | 584.45 | 25934 |
| 1460 | -2.6 -0.44 % |
11-10-2024 15:15:00 Friday |
592.65 590.05 |
592.85 | 590 | 17460 |
| 1461 | 0.7 0.12 % |
11-10-2024 14:15:00 Friday |
592 592.7 |
594.3 | 591.05 | 21071 |
| 1462 | -0.05 -0.01 % |
11-10-2024 13:15:00 Friday |
592.15 592.1 |
594.25 | 591.8 | 14724 |
| 1463 | 0.05 0.01 % |
11-10-2024 12:15:00 Friday |
592.1 592.15 |
592.8 | 591.6 | 10254 |
| 1464 | -0.7 -0.12 % |
11-10-2024 11:15:00 Friday |
592.8 592.1 |
592.8 | 591.3 | 16116 |
| 1465 | 0 0 % |
11-10-2024 10:15:00 Friday |
592.95 592.95 |
593.55 | 588.55 | 27839 |
| 1466 | 1.85 0.31 % |
11-10-2024 09:15:00 Friday |
591.1 592.95 |
595.7 | 586 | 55968 |
| 1467 | -1.6 -0.27 % |
10-10-2024 15:15:00 Thursday |
589.6 588 |
590.95 | 586.3 | 24502 |
| 1468 | 2.1 0.36 % |
10-10-2024 14:15:00 Thursday |
587.55 589.65 |
589.9 | 578.4 | 80651 |
| 1469 | -4.9 -0.83 % |
10-10-2024 13:15:00 Thursday |
592.1 587.2 |
594.5 | 587 | 41279 |
| 1470 | -4.7 -0.79 % |
10-10-2024 12:15:00 Thursday |
596.8 592.1 |
597.45 | 591 | 19870 |
| 1471 | 1.4 0.24 % |
10-10-2024 11:15:00 Thursday |
595.65 597.05 |
599.4 | 595.25 | 66088 |
| 1472 | 2.55 0.43 % |
10-10-2024 10:15:00 Thursday |
593.3 595.85 |
598.45 | 591.5 | 36668 |
| 1473 | -3.65 -0.61 % |
10-10-2024 09:15:00 Thursday |
597.35 593.7 |
601 | 587.5 | 87368 |
| 1474 | 0.15 0.03 % |
09-10-2024 15:15:00 Wednesday |
592.2 592.35 |
593 | 590 | 9815 |
| 1475 | -6 -1 % |
09-10-2024 14:15:00 Wednesday |
598.35 592.35 |
598.95 | 591.35 | 18221 |
| 1476 | 2.5 0.42 % |
09-10-2024 13:15:00 Wednesday |
595.85 598.35 |
598.75 | 594.8 | 10177 |
| 1477 | 2.4 0.4 % |
09-10-2024 12:15:00 Wednesday |
593.5 595.9 |
596.35 | 592.5 | 9932 |
| 1478 | -0.85 -0.14 % |
09-10-2024 11:15:00 Wednesday |
594.9 594.05 |
595.95 | 589.55 | 30032 |
| 1479 | -0.55 -0.09 % |
09-10-2024 10:15:00 Wednesday |
595.55 595 |
597.1 | 593.5 | 17237 |
| 1480 | -4.45 -0.74 % |
09-10-2024 09:15:00 Wednesday |
599.95 595.5 |
605.85 | 591 | 67549 |
| 1481 | -4.15 -0.7 % |
08-10-2024 15:15:00 Tuesday |
591.55 587.4 |
595 | 584.4 | 41903 |
| 1482 | 12 2.07 % |
08-10-2024 14:15:00 Tuesday |
579.9 591.9 |
592 | 577 | 72316 |
| 1483 | -0.85 -0.15 % |
08-10-2024 13:15:00 Tuesday |
580.8 579.95 |
583 | 578.65 | 21284 |
| 1484 | -3.05 -0.52 % |
08-10-2024 12:15:00 Tuesday |
585.05 582 |
588.2 | 576.3 | 61922 |
| 1485 | 1.15 0.2 % |
08-10-2024 11:15:00 Tuesday |
583.3 584.45 |
593.75 | 580.1 | 112004 |
| 1486 | 25.8 4.63 % |
08-10-2024 10:15:00 Tuesday |
557.7 583.5 |
584.8 | 556 | 142369 |
| 1487 | 18.35 3.4 % |
08-10-2024 09:15:00 Tuesday |
540 558.35 |
561.35 | 537.8 | 88115 |
| 1488 | 5.7 1.05 % |
07-10-2024 15:15:00 Monday |
540.3 546 |
547.1 | 538.3 | 72584 |
| 1489 | -1.1 -0.2 % |
07-10-2024 14:15:00 Monday |
541.45 540.35 |
544.9 | 540 | 149332 |
| 1490 | -1.85 -0.34 % |
07-10-2024 13:15:00 Monday |
543.35 541.5 |
546.35 | 541.15 | 103957 |
| 1491 | -2.15 -0.39 % |
07-10-2024 12:15:00 Monday |
545.15 543 |
545.7 | 542.15 | 93167 |
| 1492 | -3.25 -0.59 % |
07-10-2024 11:15:00 Monday |
548.25 545 |
553.55 | 543.1 | 153392 |
| 1493 | -4.25 -0.77 % |
07-10-2024 10:15:00 Monday |
552.5 548.25 |
553.25 | 538.2 | 283885 |
| 1494 | -26.4 -4.56 % |
07-10-2024 09:15:00 Monday |
578.9 552.5 |
578.9 | 552.2 | 405901 |
| 1495 | 3.9 0.68 % |
04-10-2024 15:15:00 Friday |
576.4 580.3 |
582 | 576.25 | 31009 |
| 1496 | -2.95 -0.51 % |
04-10-2024 14:15:00 Friday |
579.7 576.75 |
581 | 575.75 | 74252 |
| 1497 | -2.7 -0.46 % |
04-10-2024 13:15:00 Friday |
581.9 579.2 |
582.8 | 579 | 45974 |
| 1498 | -6.85 -1.16 % |
04-10-2024 12:15:00 Friday |
588.75 581.9 |
591.4 | 580.5 | 54889 |
| 1499 | 7 1.2 % |
04-10-2024 11:15:00 Friday |
581.8 588.8 |
588.8 | 580.7 | 47726 |
| 1500 | 0.3 0.05 % |
04-10-2024 10:15:00 Friday |
581.75 582.05 |
583.85 | 578.25 | 59276 |
| 1501 | -11.45 -1.93 % |
04-10-2024 09:15:00 Friday |
593.05 581.6 |
599.9 | 570.6 | 389493 |
| 1502 | 2.05 0.35 % |
03-10-2024 15:15:00 Thursday |
587.95 590 |
590 | 586.35 | 51304 |
| 1503 | -0.8 -0.14 % |
03-10-2024 14:15:00 Thursday |
588.95 588.15 |
589.55 | 587.25 | 66345 |
| 1504 | -3.05 -0.52 % |
03-10-2024 13:15:00 Thursday |
591.75 588.7 |
591.8 | 587.1 | 104656 |
| 1505 | -2.55 -0.43 % |
03-10-2024 12:15:00 Thursday |
594.3 591.75 |
595 | 591 | 36913 |
| 1506 | 0.1 0.02 % |
03-10-2024 11:15:00 Thursday |
594.4 594.5 |
595.35 | 593.15 | 41948 |
| 1507 | 1.9 0.32 % |
03-10-2024 10:15:00 Thursday |
593 594.9 |
596 | 591.5 | 66877 |
| 1508 | 6.35 1.08 % |
03-10-2024 09:15:00 Thursday |
586.65 593 |
602.1 | 585.85 | 277096 |
| 1509 | -1.85 -0.3 % |
01-10-2024 15:15:00 Tuesday |
612.85 611 |
615 | 611 | 5984 |
| 1510 | 5 0.82 % |
01-10-2024 14:15:00 Tuesday |
607.45 612.45 |
613.5 | 605.4 | 35961 |
| 1511 | -0.65 -0.11 % |
01-10-2024 13:15:00 Tuesday |
608.15 607.5 |
610.15 | 607 | 16123 |
| 1512 | -6.45 -1.05 % |
01-10-2024 12:15:00 Tuesday |
614.6 608.15 |
615.15 | 606.3 | 25482 |
| 1513 | 0.15 0.02 % |
01-10-2024 11:15:00 Tuesday |
614.35 614.5 |
616.3 | 613.8 | 27079 |
| 1514 | -1.45 -0.24 % |
01-10-2024 10:15:00 Tuesday |
615.8 614.35 |
616.95 | 613.9 | 47402 |
| 1515 | 6.15 1.01 % |
01-10-2024 09:15:00 Tuesday |
609.75 615.9 |
617.95 | 606.5 | 42246 |
| 1516 | 0.4 0.07 % |
30-09-2024 15:15:00 Monday |
606.6 607 |
607.05 | 605 | 26527 |
| 1517 | -1.35 -0.22 % |
30-09-2024 14:15:00 Monday |
608 606.65 |
608.45 | 605 | 31745 |
| 1518 | -0.6 -0.1 % |
30-09-2024 13:15:00 Monday |
608.25 607.65 |
609.35 | 606.1 | 24623 |
| 1519 | 0.25 0.04 % |
30-09-2024 12:15:00 Monday |
608 608.25 |
610.3 | 607.2 | 30140 |
| 1520 | 0.2 0.03 % |
30-09-2024 11:15:00 Monday |
607.8 608 |
608.75 | 605.1 | 27668 |
| 1521 | 0.05 0.01 % |
30-09-2024 10:15:00 Monday |
607.25 607.3 |
608.65 | 604 | 42627 |
| 1522 | -15.85 -2.54 % |
30-09-2024 09:15:00 Monday |
623.3 607.45 |
624.5 | 602.3 | 170509 |
| 1523 | 4.15 0.68 % |
27-09-2024 15:15:00 Friday |
606.8 610.95 |
610.95 | 606.25 | 12496 |
| 1524 | -8.35 -1.36 % |
27-09-2024 14:15:00 Friday |
615.15 606.8 |
615.8 | 606.4 | 30426 |
| 1525 | 0.3 0.05 % |
27-09-2024 13:15:00 Friday |
615.35 615.65 |
616.45 | 614.85 | 10213 |
| 1526 | -1.4 -0.23 % |
27-09-2024 12:15:00 Friday |
616.45 615.05 |
616.8 | 615 | 6936 |
| 1527 | -0.9 -0.15 % |
27-09-2024 11:15:00 Friday |
617.5 616.6 |
617.75 | 616 | 6533 |
| 1528 | 1.2 0.19 % |
27-09-2024 10:15:00 Friday |
616.25 617.45 |
618 | 615.45 | 9741 |
| 1529 | -7.85 -1.26 % |
27-09-2024 09:15:00 Friday |
623.85 616 |
625.95 | 615 | 54581 |
| 1530 | -3.15 -0.5 % |
26-09-2024 15:15:00 Thursday |
628.45 625.3 |
628.45 | 624 | 7683 |
| 1531 | 5.15 0.83 % |
26-09-2024 14:15:00 Thursday |
622.7 627.85 |
629.55 | 622.3 | 12700 |
| 1532 | -1.5 -0.24 % |
26-09-2024 13:15:00 Thursday |
624.1 622.6 |
625.7 | 621.75 | 8320 |
| 1533 | -0.95 -0.15 % |
26-09-2024 12:15:00 Thursday |
625.15 624.2 |
625.35 | 623.2 | 11519 |
| 1534 | -0.25 -0.04 % |
26-09-2024 11:15:00 Thursday |
625 624.75 |
625.75 | 624.05 | 5482 |
| 1535 | -0.45 -0.07 % |
26-09-2024 10:15:00 Thursday |
625.6 625.15 |
627.05 | 624.2 | 13447 |
| 1536 | -9.9 -1.56 % |
26-09-2024 09:15:00 Thursday |
634.9 625 |
634.9 | 622.1 | 26743 |
| 1537 | -0.9 -0.14 % |
25-09-2024 15:15:00 Wednesday |
634.7 633.8 |
634.7 | 630.8 | 16962 |
| 1538 | 4.3 0.68 % |
25-09-2024 14:15:00 Wednesday |
630.4 634.7 |
635.4 | 629.9 | 45629 |
| 1539 | -1.75 -0.28 % |
25-09-2024 13:15:00 Wednesday |
632.35 630.6 |
633 | 629.5 | 39597 |
| 1540 | -4.6 -0.72 % |
25-09-2024 12:15:00 Wednesday |
637.2 632.6 |
638.55 | 632.25 | 40333 |
| 1541 | -4.1 -0.64 % |
25-09-2024 11:15:00 Wednesday |
641.6 637.5 |
641.75 | 637 | 27438 |
| 1542 | 2.05 0.32 % |
25-09-2024 10:15:00 Wednesday |
639.6 641.65 |
643.35 | 639.6 | 21723 |
| 1543 | -9.45 -1.46 % |
25-09-2024 09:15:00 Wednesday |
649.05 639.6 |
649.9 | 638.75 | 59783 |
| 1544 | 1.15 0.18 % |
24-09-2024 15:15:00 Tuesday |
647.2 648.35 |
649.85 | 646.5 | 6781 |
| 1545 | 2.6 0.4 % |
24-09-2024 14:15:00 Tuesday |
644.65 647.25 |
647.3 | 642.65 | 10562 |
| 1546 | -2.85 -0.44 % |
24-09-2024 13:15:00 Tuesday |
647.65 644.8 |
648.1 | 644.1 | 3716 |
| 1547 | -0.95 -0.15 % |
24-09-2024 12:15:00 Tuesday |
647.75 646.8 |
649.2 | 645.05 | 12027 |
| 1548 | 4.9 0.76 % |
24-09-2024 11:15:00 Tuesday |
642.5 647.4 |
648.75 | 641.15 | 15827 |
| 1549 | -8.8 -1.35 % |
24-09-2024 10:15:00 Tuesday |
651.15 642.35 |
651.15 | 641.6 | 17527 |
| 1550 | -3.3 -0.5 % |
24-09-2024 09:15:00 Tuesday |
654.25 650.95 |
662.75 | 650.6 | 63975 |
| 1551 | -1.05 -0.16 % |
23-09-2024 15:15:00 Monday |
654.45 653.4 |
654.45 | 652.15 | 22348 |
| 1552 | 1 0.15 % |
23-09-2024 14:15:00 Monday |
653.05 654.05 |
654.95 | 650.95 | 57747 |
| 1553 | 0.95 0.15 % |
23-09-2024 13:15:00 Monday |
652.1 653.05 |
654.8 | 651.3 | 47697 |
| 1554 | 1.2 0.18 % |
23-09-2024 12:15:00 Monday |
651 652.2 |
652.2 | 650.4 | 19831 |
| 1555 | -1.2 -0.18 % |
23-09-2024 11:15:00 Monday |
651.95 650.75 |
652.45 | 650.35 | 18173 |
| 1556 | -0.3 -0.05 % |
23-09-2024 10:15:00 Monday |
652 651.7 |
653.5 | 650.5 | 38021 |
| 1557 | 0.95 0.15 % |
23-09-2024 09:15:00 Monday |
651.05 652 |
657.6 | 648.3 | 123731 |
| 1558 | 0.35 0.05 % |
20-09-2024 15:15:00 Friday |
654.65 655 |
655.8 | 653.25 | 21175 |
| 1559 | 10.4 1.61 % |
20-09-2024 14:15:00 Friday |
644.25 654.65 |
655.8 | 643.5 | 18102 |
| 1560 | -4.6 -0.71 % |
20-09-2024 13:15:00 Friday |
648.65 644.05 |
649.15 | 643.4 | 14840 |
| 1561 | -0.75 -0.12 % |
20-09-2024 12:15:00 Friday |
649.75 649 |
650.25 | 648.5 | 3198 |
| 1562 | 2 0.31 % |
20-09-2024 11:15:00 Friday |
647.75 649.75 |
650.5 | 647.15 | 8843 |
| 1563 | -6.8 -1.04 % |
20-09-2024 10:15:00 Friday |
653.95 647.15 |
654.6 | 645.2 | 14785 |
| 1564 | 5.85 0.9 % |
20-09-2024 09:15:00 Friday |
648 653.85 |
655.25 | 636.85 | 48232 |
| 1565 | -5.45 -0.83 % |
19-09-2024 15:15:00 Thursday |
653.05 647.6 |
655 | 647.6 | 10617 |
| 1566 | 10.25 1.59 % |
19-09-2024 14:15:00 Thursday |
642.8 653.05 |
653.85 | 642.45 | 53608 |
| 1567 | -0.7 -0.11 % |
19-09-2024 13:15:00 Thursday |
644.6 643.9 |
645.15 | 638.15 | 10390 |
| 1568 | 2.8 0.44 % |
19-09-2024 12:15:00 Thursday |
641.3 644.1 |
645.3 | 639.4 | 13064 |
| 1569 | -1.05 -0.16 % |
19-09-2024 11:15:00 Thursday |
642.8 641.75 |
643.25 | 631.8 | 25371 |
| 1570 | 0.4 0.06 % |
19-09-2024 10:15:00 Thursday |
643.3 643.7 |
645.25 | 636.5 | 21289 |
| 1571 | -0.95 -0.15 % |
19-09-2024 09:15:00 Thursday |
644.75 643.8 |
661 | 642 | 59521 |
| 1572 | 0.05 0.01 % |
18-09-2024 15:15:00 Wednesday |
646.85 646.9 |
647.9 | 645.1 | 10262 |
| 1573 | 1.4 0.22 % |
18-09-2024 14:15:00 Wednesday |
645.6 647 |
647.15 | 644.2 | 6858 |
| 1574 | -0.05 -0.01 % |
18-09-2024 13:15:00 Wednesday |
645.65 645.6 |
647.35 | 644.55 | 9497 |
| 1575 | -1.7 -0.26 % |
18-09-2024 12:15:00 Wednesday |
647.35 645.65 |
648.5 | 643.85 | 8773 |
| 1576 | 0.2 0.03 % |
18-09-2024 11:15:00 Wednesday |
647.25 647.45 |
648 | 645.65 | 6749 |
| 1577 | 3.75 0.58 % |
18-09-2024 10:15:00 Wednesday |
642.95 646.7 |
650.15 | 642.35 | 16030 |
| 1578 | -4.1 -0.63 % |
18-09-2024 09:15:00 Wednesday |
647 642.9 |
651.45 | 639.05 | 45277 |
| 1579 | -1.5 -0.23 % |
17-09-2024 15:15:00 Tuesday |
649.5 648 |
652 | 646.9 | 86588 |
| 1580 | 6.05 0.94 % |
17-09-2024 14:15:00 Tuesday |
643.45 649.5 |
650 | 641.45 | 162356 |
| 1581 | 3.2 0.5 % |
17-09-2024 13:15:00 Tuesday |
640.25 643.45 |
644 | 639.55 | 82386 |
| 1582 | 0.65 0.1 % |
17-09-2024 12:15:00 Tuesday |
639.3 639.95 |
640.55 | 638.3 | 33265 |
| 1583 | 0.25 0.04 % |
17-09-2024 11:15:00 Tuesday |
639.05 639.3 |
641.5 | 638 | 47595 |
| 1584 | -1.35 -0.21 % |
17-09-2024 10:15:00 Tuesday |
640.4 639.05 |
642.45 | 635.55 | 115910 |
| 1585 | 15.7 2.51 % |
17-09-2024 09:15:00 Tuesday |
624.6 640.3 |
642.2 | 616.25 | 227875 |
| 1586 | 2.35 0.38 % |
16-09-2024 15:15:00 Monday |
621.4 623.75 |
624 | 619.9 | 14064 |
| 1587 | 1.9 0.31 % |
16-09-2024 14:15:00 Monday |
619.5 621.4 |
621.95 | 618.45 | 21960 |
| 1588 | -1.9 -0.31 % |
16-09-2024 13:15:00 Monday |
621.85 619.95 |
623.8 | 619 | 21334 |
| 1589 | 1.7 0.27 % |
16-09-2024 12:15:00 Monday |
620.3 622 |
622.55 | 619.1 | 18629 |
| 1590 | -2 -0.32 % |
16-09-2024 11:15:00 Monday |
622.5 620.5 |
624 | 616.55 | 36328 |
| 1591 | -5.5 -0.88 % |
16-09-2024 10:15:00 Monday |
628.15 622.65 |
629.95 | 619.35 | 41749 |
| 1592 | -20.6 -3.18 % |
16-09-2024 09:15:00 Monday |
648.75 628.15 |
648.75 | 622.65 | 101280 |
| 1593 | -0.1 -0.02 % |
13-09-2024 15:15:00 Friday |
645.5 645.4 |
648.2 | 643.6 | 28982 |
| 1594 | -5.8 -0.89 % |
13-09-2024 14:15:00 Friday |
651.25 645.45 |
651.8 | 645 | 83160 |
| 1595 | -0.85 -0.13 % |
13-09-2024 13:15:00 Friday |
652 651.15 |
654 | 650.55 | 72972 |
| 1596 | -0.65 -0.1 % |
13-09-2024 12:15:00 Friday |
652.65 652 |
654 | 650.8 | 42614 |
| 1597 | -2 -0.31 % |
13-09-2024 11:15:00 Friday |
654.95 652.95 |
655.15 | 651.5 | 69862 |
| 1598 | -0.4 -0.06 % |
13-09-2024 10:15:00 Friday |
655.35 654.95 |
655.9 | 650.65 | 101057 |
| 1599 | 8.1 1.25 % |
13-09-2024 09:15:00 Friday |
647.35 655.45 |
668.05 | 647.35 | 480163 |
| 1600 | 2.65 0.41 % |
12-09-2024 15:15:00 Thursday |
645.35 648 |
648 | 644.55 | 13028 |
| 1601 | -4.15 -0.64 % |
12-09-2024 14:15:00 Thursday |
649.6 645.45 |
650.5 | 644.7 | 20007 |
| 1602 | -5.6 -0.85 % |
12-09-2024 13:15:00 Thursday |
655.3 649.7 |
656 | 648.55 | 19195 |
| 1603 | -1.7 -0.26 % |
12-09-2024 12:15:00 Thursday |
657 655.3 |
657.35 | 654 | 13014 |
| 1604 | 1.8 0.27 % |
12-09-2024 11:15:00 Thursday |
655.3 657.1 |
660 | 654 | 18931 |
| 1605 | -3.3 -0.5 % |
12-09-2024 10:15:00 Thursday |
658.2 654.9 |
660 | 648.8 | 30247 |
| 1606 | 18.7 2.92 % |
12-09-2024 09:15:00 Thursday |
640.15 658.85 |
665.65 | 636.15 | 219398 |
| 1607 | 1.36 0.22 % |
11-09-2024 15:15:00 Wednesday |
627.84 629.2 |
630 | 624.9 | 25650 |
| 1608 | 1.92 0.31 % |
11-09-2024 14:15:00 Wednesday |
625.6 627.52 |
631 | 624.82 | 48430 |
| 1609 | 0.86 0.14 % |
11-09-2024 13:15:00 Wednesday |
624.5 625.36 |
627.5 | 622.7 | 20168 |
| 1610 | -7.98 -1.26 % |
11-09-2024 12:15:00 Wednesday |
631.44 623.46 |
631.8 | 621.76 | 23495 |
| 1611 | -1.78 -0.28 % |
11-09-2024 11:15:00 Wednesday |
632.86 631.08 |
633.76 | 630.08 | 22518 |
| 1612 | 8.48 1.36 % |
11-09-2024 10:15:00 Wednesday |
624.44 632.92 |
635.44 | 624.28 | 97873 |
| 1613 | 16.82 2.77 % |
11-09-2024 09:15:00 Wednesday |
607.18 624 |
625 | 602.8 | 41898 |
| 1614 | -0.86 -0.14 % |
10-09-2024 15:15:00 Tuesday |
608.04 607.18 |
608.58 | 606 | 16625 |
| 1615 | -4.94 -0.81 % |
10-09-2024 14:15:00 Tuesday |
612.94 608 |
614.64 | 552.42 | 163050 |
| 1616 | -0.84 -0.14 % |
10-09-2024 13:15:00 Tuesday |
614.18 613.34 |
616 | 612.8 | 17623 |
| 1617 | 0.6 0.1 % |
10-09-2024 12:15:00 Tuesday |
613.72 614.32 |
615.6 | 610.02 | 32898 |
| 1618 | 1.56 0.25 % |
10-09-2024 11:15:00 Tuesday |
612.44 614 |
618.12 | 610.76 | 59545 |
| 1619 | -0.16 -0.03 % |
10-09-2024 10:15:00 Tuesday |
612.6 612.44 |
613.92 | 612 | 19140 |
| 1620 | -1.4 -0.23 % |
10-09-2024 09:15:00 Tuesday |
614 612.6 |
617.2 | 611.2 | 89718 |
| 1621 | -0.94 -0.15 % |
09-09-2024 15:15:00 Monday |
610.14 609.2 |
611.4 | 609.04 | 5583 |
| 1622 | 4 0.66 % |
09-09-2024 14:15:00 Monday |
606.16 610.16 |
611.74 | 604.62 | 16530 |
| 1623 | 4.02 0.67 % |
09-09-2024 13:15:00 Monday |
602.4 606.42 |
608.88 | 601.44 | 7215 |
| 1624 | 2.8 0.47 % |
09-09-2024 12:15:00 Monday |
600.2 603 |
605.26 | 599.76 | 11295 |
| 1625 | 1.5 0.25 % |
09-09-2024 11:15:00 Monday |
598.8 600.3 |
600.42 | 597.84 | 3640 |
| 1626 | 0.24 0.04 % |
09-09-2024 10:15:00 Monday |
598.66 598.9 |
601.2 | 597.26 | 5055 |
| 1627 | -6.76 -1.12 % |
09-09-2024 09:15:00 Monday |
605.18 598.42 |
605.18 | 596 | 28898 |
| 1628 | -1.26 -0.21 % |
06-09-2024 15:15:00 Friday |
598.54 597.28 |
598.54 | 595.24 | 6848 |
| 1629 | 4.02 0.68 % |
06-09-2024 14:15:00 Friday |
593.8 597.82 |
599.6 | 592 | 13193 |
| 1630 | -2.94 -0.49 % |
06-09-2024 13:15:00 Friday |
597 594.06 |
598.5 | 593.54 | 7785 |
| 1631 | -2.58 -0.43 % |
06-09-2024 12:15:00 Friday |
599.68 597.1 |
599.9 | 596.26 | 6820 |
| 1632 | -0.3 -0.05 % |
06-09-2024 11:15:00 Friday |
599.54 599.24 |
600.18 | 598.8 | 5400 |
| 1633 | 0.38 0.06 % |
06-09-2024 10:15:00 Friday |
598.94 599.32 |
600.26 | 597.6 | 11760 |
| 1634 | -6.32 -1.04 % |
06-09-2024 09:15:00 Friday |
605.98 599.66 |
607.34 | 598.16 | 24890 |
| 1635 | -0.2 -0.03 % |
05-09-2024 15:15:00 Thursday |
602.2 602 |
603.04 | 600.82 | 10868 |
| 1636 | -7.42 -1.22 % |
05-09-2024 14:15:00 Thursday |
609.6 602.18 |
609.92 | 601.62 | 13633 |
| 1637 | 2.78 0.46 % |
05-09-2024 13:15:00 Thursday |
606.56 609.34 |
610.88 | 605.94 | 7055 |
| 1638 | -4.68 -0.77 % |
05-09-2024 12:15:00 Thursday |
611.54 606.86 |
612.4 | 605.6 | 7858 |
| 1639 | 1.74 0.29 % |
05-09-2024 11:15:00 Thursday |
609.38 611.12 |
612.4 | 608.58 | 12370 |
| 1640 | 5.24 0.87 % |
05-09-2024 10:15:00 Thursday |
604.6 609.84 |
610.72 | 604 | 8943 |
| 1641 | -3.4 -0.56 % |
05-09-2024 09:15:00 Thursday |
608 604.6 |
612.98 | 602.76 | 32758 |
| 1642 | -1.7 -0.28 % |
04-09-2024 15:15:00 Wednesday |
610.2 608.5 |
610.32 | 605.76 | 26583 |
| 1643 | 5.3 0.88 % |
04-09-2024 14:15:00 Wednesday |
604.88 610.18 |
611 | 604.88 | 61145 |
| 1644 | 4.64 0.77 % |
04-09-2024 13:15:00 Wednesday |
600.28 604.92 |
606.2 | 600.02 | 37218 |
| 1645 | -1.04 -0.17 % |
04-09-2024 12:15:00 Wednesday |
601.34 600.3 |
601.6 | 599.28 | 19648 |
| 1646 | 1.16 0.19 % |
04-09-2024 11:15:00 Wednesday |
600.18 601.34 |
602.3 | 599.32 | 19695 |
| 1647 | 2.1 0.35 % |
04-09-2024 10:15:00 Wednesday |
598.4 600.5 |
601.96 | 598.1 | 41768 |
| 1648 | -0.68 -0.11 % |
04-09-2024 09:15:00 Wednesday |
599.2 598.52 |
600.44 | 591.64 | 117735 |
| 1649 | 0.4 0.07 % |
03-09-2024 15:15:00 Tuesday |
600 600.4 |
600.4 | 599.2 | 27168 |
| 1650 | -2.88 -0.48 % |
03-09-2024 14:15:00 Tuesday |
602.88 600 |
603.58 | 600 | 70300 |
| 1651 | -0.08 -0.01 % |
03-09-2024 13:15:00 Tuesday |
602.94 602.86 |
603.56 | 602.26 | 14208 |
| 1652 | -2.02 -0.33 % |
03-09-2024 12:15:00 Tuesday |
604.64 602.62 |
604.64 | 601.2 | 27568 |
| 1653 | 0.44 0.07 % |
03-09-2024 11:15:00 Tuesday |
603.76 604.2 |
605.46 | 602.76 | 24278 |
| 1654 | -2.72 -0.45 % |
03-09-2024 10:15:00 Tuesday |
606.52 603.8 |
606.62 | 601.92 | 37828 |
| 1655 | -9.9 -1.61 % |
03-09-2024 09:15:00 Tuesday |
616.02 606.12 |
618 | 605.28 | 85920 |
| 1656 | 3.2 0.53 % |
02-09-2024 15:15:00 Monday |
608 611.2 |
611.6 | 605.6 | 29553 |
| 1657 | -1.76 -0.29 % |
02-09-2024 14:15:00 Monday |
609.78 608.02 |
611.6 | 607.2 | 46173 |
| 1658 | 1 0.16 % |
02-09-2024 13:15:00 Monday |
608.6 609.6 |
611.6 | 607.96 | 23338 |
| 1659 | -1.5 -0.25 % |
02-09-2024 12:15:00 Monday |
609.46 607.96 |
611.82 | 607.36 | 45595 |
| 1660 | 2.06 0.34 % |
02-09-2024 11:15:00 Monday |
607.4 609.46 |
613.58 | 602.6 | 93510 |
| 1661 | 4.6 0.76 % |
02-09-2024 10:15:00 Monday |
602.84 607.44 |
607.6 | 600.86 | 50250 |
| 1662 | 4.82 0.81 % |
02-09-2024 09:15:00 Monday |
598.02 602.84 |
608.14 | 598.02 | 135315 |
| 1663 | 1.42 0.24 % |
30-08-2024 15:15:00 Friday |
600.46 601.88 |
602.24 | 599.6 | 39763 |
| 1664 | -3.24 -0.54 % |
30-08-2024 14:15:00 Friday |
603.64 600.4 |
604.26 | 600.02 | 46598 |
| 1665 | -0.72 -0.12 % |
30-08-2024 13:15:00 Friday |
604.36 603.64 |
605.04 | 603.2 | 17538 |
| 1666 | 1.16 0.19 % |
30-08-2024 12:15:00 Friday |
603.2 604.36 |
606 | 602.98 | 16350 |
| 1667 | -0.58 -0.1 % |
30-08-2024 11:15:00 Friday |
603.98 603.4 |
604 | 602.3 | 18853 |
| 1668 | 0.64 0.11 % |
30-08-2024 10:15:00 Friday |
603.2 603.84 |
605.62 | 602.1 | 21798 |
| 1669 | -8.24 -1.35 % |
30-08-2024 09:15:00 Friday |
611.56 603.32 |
614.88 | 602.02 | 94200 |
| 1670 | 3.12 0.52 % |
29-08-2024 15:15:00 Thursday |
602.88 606 |
607.36 | 601.36 | 13518 |
| 1671 | 0.62 0.1 % |
29-08-2024 14:15:00 Thursday |
601.74 602.36 |
604.78 | 601.2 | 18128 |
| 1672 | 1.34 0.22 % |
29-08-2024 13:15:00 Thursday |
600.4 601.74 |
602.24 | 600 | 7408 |
| 1673 | 2.14 0.36 % |
29-08-2024 12:15:00 Thursday |
598.4 600.54 |
601.6 | 597.8 | 9493 |
| 1674 | -1.96 -0.33 % |
29-08-2024 11:15:00 Thursday |
600.66 598.7 |
600.92 | 598 | 12408 |
| 1675 | -3.46 -0.57 % |
29-08-2024 10:15:00 Thursday |
604.3 600.84 |
604.4 | 599.6 | 14635 |
| 1676 | -15.8 -2.55 % |
29-08-2024 09:15:00 Thursday |
619.58 603.78 |
619.58 | 603.78 | 35295 |
| 1677 | -0.68 -0.11 % |
28-08-2024 15:15:00 Wednesday |
612.16 611.48 |
612.4 | 610 | 40340 |
| 1678 | 0.6 0.1 % |
28-08-2024 14:15:00 Wednesday |
611.62 612.22 |
614.1 | 610.12 | 43058 |
| 1679 | -0.22 -0.04 % |
28-08-2024 13:15:00 Wednesday |
611.56 611.34 |
613.1 | 610.74 | 27960 |
| 1680 | 0.6 0.1 % |
28-08-2024 12:15:00 Wednesday |
610.9 611.5 |
612.92 | 609.62 | 47153 |
| 1681 | -3.38 -0.55 % |
28-08-2024 11:15:00 Wednesday |
613.8 610.42 |
614.72 | 610.42 | 47023 |
| 1682 | -3.96 -0.64 % |
28-08-2024 10:15:00 Wednesday |
617.7 613.74 |
619.06 | 613.06 | 53460 |
| 1683 | -8.7 -1.39 % |
28-08-2024 09:15:00 Wednesday |
626.4 617.7 |
630.8 | 617.62 | 73593 |
| 1684 | -0.58 -0.09 % |
27-08-2024 15:15:00 Tuesday |
625.94 625.36 |
627.96 | 625.36 | 9358 |
| 1685 | 1.46 0.23 % |
27-08-2024 14:15:00 Tuesday |
625.1 626.56 |
626.88 | 621.2 | 10625 |
| 1686 | -0.94 -0.15 % |
27-08-2024 13:15:00 Tuesday |
624.98 624.04 |
626.38 | 624.04 | 3520 |
| 1687 | -2.3 -0.37 % |
27-08-2024 12:15:00 Tuesday |
627.48 625.18 |
627.48 | 624 | 4465 |
| 1688 | 1.44 0.23 % |
27-08-2024 11:15:00 Tuesday |
626.3 627.74 |
629.4 | 625.82 | 8110 |
| 1689 | -5.56 -0.88 % |
27-08-2024 10:15:00 Tuesday |
631.7 626.14 |
632.3 | 624.86 | 16103 |
| 1690 | 0.14 0.02 % |
27-08-2024 09:15:00 Tuesday |
632 632.14 |
635.64 | 629.14 | 29860 |
| 1691 | -1.22 -0.19 % |
26-08-2024 15:15:00 Monday |
631.34 630.12 |
632 | 628.6 | 14040 |
| 1692 | -0.88 -0.14 % |
26-08-2024 14:15:00 Monday |
632.8 631.92 |
633.16 | 627.38 | 37265 |
| 1693 | 1.78 0.28 % |
26-08-2024 13:15:00 Monday |
630.98 632.76 |
632.76 | 629.14 | 30558 |
| 1694 | 9.98 1.61 % |
26-08-2024 12:15:00 Monday |
621.46 631.44 |
631.92 | 621 | 56453 |
| 1695 | -1.02 -0.16 % |
26-08-2024 11:15:00 Monday |
621.72 620.7 |
622 | 620.04 | 20455 |
| 1696 | -2.78 -0.45 % |
26-08-2024 10:15:00 Monday |
624.04 621.26 |
624.54 | 620.8 | 37418 |
| 1697 | -9.8 -1.55 % |
26-08-2024 09:15:00 Monday |
633.14 623.34 |
633.14 | 616 | 123955 |
| 1698 | 2.9 0.46 % |
23-08-2024 15:15:00 Friday |
632.18 635.08 |
636 | 631.5 | 10940 |
| 1699 | 0.68 0.11 % |
23-08-2024 14:15:00 Friday |
631.32 632 |
633.6 | 630.78 | 14145 |
| 1700 | -0.36 -0.06 % |
23-08-2024 13:15:00 Friday |
632 631.64 |
632.62 | 631 | 7458 |
| 1701 | -2.22 -0.35 % |
23-08-2024 12:15:00 Friday |
634.62 632.4 |
635.2 | 631.6 | 10023 |
| 1702 | -0.22 -0.03 % |
23-08-2024 11:15:00 Friday |
635.3 635.08 |
636.66 | 634 | 12465 |
| 1703 | 1.14 0.18 % |
23-08-2024 10:15:00 Friday |
634.16 635.3 |
635.8 | 632.02 | 13268 |
| 1704 | -7.2 -1.12 % |
23-08-2024 09:15:00 Friday |
640.64 633.44 |
640.64 | 630.58 | 65160 |
| 1705 | -2.24 -0.35 % |
22-08-2024 15:15:00 Thursday |
637.96 635.72 |
638.56 | 635.18 | 11148 |
| 1706 | 2.38 0.37 % |
22-08-2024 14:15:00 Thursday |
635.62 638 |
638.26 | 632.24 | 38313 |
| 1707 | -0.72 -0.11 % |
22-08-2024 13:15:00 Thursday |
636.72 636 |
637.72 | 631.24 | 27365 |
| 1708 | -2.78 -0.43 % |
22-08-2024 12:15:00 Thursday |
639.46 636.68 |
639.72 | 635.28 | 14840 |
| 1709 | -0.68 -0.11 % |
22-08-2024 11:15:00 Thursday |
640.12 639.44 |
640.6 | 638.4 | 18698 |
| 1710 | 0.2 0.03 % |
22-08-2024 10:15:00 Thursday |
639.8 640 |
641.6 | 636.74 | 34158 |
| 1711 | 12.82 2.05 % |
22-08-2024 09:15:00 Thursday |
626.4 639.22 |
643.32 | 621.36 | 140738 |
| 1712 | -0.64 -0.1 % |
21-08-2024 15:15:00 Wednesday |
618.8 618.16 |
619.6 | 616.74 | 39135 |
| 1713 | 1 0.16 % |
21-08-2024 14:15:00 Wednesday |
617.5 618.5 |
619.1 | 613.74 | 60705 |
| 1714 | 4.26 0.69 % |
21-08-2024 13:15:00 Wednesday |
613.36 617.62 |
618 | 612.26 | 44898 |
| 1715 | -7.18 -1.16 % |
21-08-2024 12:15:00 Wednesday |
620.52 613.34 |
620.84 | 613.2 | 51710 |
| 1716 | 3.24 0.52 % |
21-08-2024 11:15:00 Wednesday |
617.6 620.84 |
621.2 | 616.48 | 85035 |
| 1717 | 7.56 1.24 % |
21-08-2024 10:15:00 Wednesday |
610.04 617.6 |
621.02 | 607.6 | 126383 |
| 1718 | 4.84 0.8 % |
21-08-2024 09:15:00 Wednesday |
605.18 610.02 |
612.4 | 603.6 | 171058 |
| 1719 | 1.14 0.19 % |
20-08-2024 15:15:00 Tuesday |
596.8 597.94 |
597.94 | 595.6 | 11768 |
| 1720 | 1.6 0.27 % |
20-08-2024 14:15:00 Tuesday |
596 597.6 |
598.78 | 594.82 | 35258 |
| 1721 | -2.8 -0.47 % |
20-08-2024 13:15:00 Tuesday |
598.8 596 |
602 | 594.7 | 53978 |
| 1722 | 4.82 0.81 % |
20-08-2024 12:15:00 Tuesday |
593.6 598.42 |
598.72 | 592.82 | 19345 |
| 1723 | -1.28 -0.22 % |
20-08-2024 11:15:00 Tuesday |
594.76 593.48 |
594.76 | 590.54 | 29185 |
| 1724 | -2.54 -0.43 % |
20-08-2024 10:15:00 Tuesday |
596.94 594.4 |
598.4 | 593.2 | 42658 |
| 1725 | -10.18 -1.68 % |
20-08-2024 09:15:00 Tuesday |
606.76 596.58 |
606.76 | 594.12 | 92555 |
| 1726 | -0.98 -0.16 % |
19-08-2024 15:15:00 Monday |
604.22 603.24 |
605.24 | 601.2 | 45683 |
| 1727 | 2.56 0.43 % |
19-08-2024 14:15:00 Monday |
602.02 604.58 |
606 | 601.2 | 88668 |
| 1728 | 5.4 0.9 % |
19-08-2024 13:15:00 Monday |
597.2 602.6 |
603.52 | 592.9 | 86293 |
| 1729 | -1.46 -0.24 % |
19-08-2024 12:15:00 Monday |
598.68 597.22 |
601.02 | 596.34 | 57093 |
| 1730 | 1.48 0.25 % |
19-08-2024 11:15:00 Monday |
597.2 598.68 |
604 | 597.2 | 92340 |
| 1731 | 17.26 2.97 % |
19-08-2024 10:15:00 Monday |
580.56 597.82 |
601.68 | 580 | 239128 |
| 1732 | 10.28 1.8 % |
19-08-2024 09:15:00 Monday |
570.94 581.22 |
583.94 | 566.3 | 222133 |
| 1733 | 0 0 % |
16-08-2024 15:15:00 Friday |
568.8 568.8 |
570.3 | 568 | 48950 |
| 1734 | -2.5 -0.44 % |
16-08-2024 14:15:00 Friday |
571.3 568.8 |
571.74 | 567.28 | 82473 |
| 1735 | 1.82 0.32 % |
16-08-2024 13:15:00 Friday |
569.52 571.34 |
574.44 | 568.4 | 90153 |
| 1736 | 1.72 0.3 % |
16-08-2024 12:15:00 Friday |
567.48 569.2 |
569.2 | 566.26 | 78545 |
| 1737 | -0.74 -0.13 % |
16-08-2024 11:15:00 Friday |
568.26 567.52 |
568.4 | 565.2 | 89533 |
| 1738 | -2.32 -0.41 % |
16-08-2024 10:15:00 Friday |
570.6 568.28 |
571.18 | 565.7 | 134160 |
| 1739 | -9.36 -1.61 % |
16-08-2024 09:15:00 Friday |
579.98 570.62 |
582.38 | 568.48 | 253405 |
| 1740 | 2.4 0.41 % |
14-08-2024 15:15:00 Wednesday |
585.6 588 |
588 | 584.24 | 20300 |
| 1741 | -0.04 -0.01 % |
14-08-2024 14:15:00 Wednesday |
585.38 585.34 |
586.4 | 584 | 32415 |
| 1742 | 0.08 0.01 % |
14-08-2024 13:15:00 Wednesday |
584.74 584.82 |
585.96 | 583.8 | 27460 |
| 1743 | 0.62 0.11 % |
14-08-2024 12:15:00 Wednesday |
584.46 585.08 |
585.92 | 583.38 | 23598 |
| 1744 | -2.08 -0.35 % |
14-08-2024 11:15:00 Wednesday |
586 583.92 |
586.5 | 583.16 | 37818 |
| 1745 | -0.64 -0.11 % |
14-08-2024 10:15:00 Wednesday |
586.64 586 |
590 | 585.6 | 35928 |
| 1746 | -11.2 -1.87 % |
14-08-2024 09:15:00 Wednesday |
597.98 586.78 |
597.98 | 584 | 94990 |
| 1747 | 1.96 0.33 % |
13-08-2024 15:15:00 Tuesday |
594.32 596.28 |
601.18 | 594.04 | 26718 |
| 1748 | -1.04 -0.17 % |
13-08-2024 14:15:00 Tuesday |
596 594.96 |
599.98 | 594.62 | 58570 |
| 1749 | 4.06 0.69 % |
13-08-2024 13:15:00 Tuesday |
592.08 596.14 |
596.5 | 590.68 | 26228 |
| 1750 | -2.6 -0.44 % |
13-08-2024 12:15:00 Tuesday |
594.38 591.78 |
595.2 | 590.4 | 31570 |
| 1751 | 9.82 1.68 % |
13-08-2024 11:15:00 Tuesday |
584.52 594.34 |
595.6 | 584.36 | 63788 |
| 1752 | -0.7 -0.12 % |
13-08-2024 10:15:00 Tuesday |
585.38 584.68 |
585.98 | 583 | 37255 |
| 1753 | -6.96 -1.18 % |
13-08-2024 09:15:00 Tuesday |
591.98 585.02 |
592.98 | 582.4 | 115865 |
| 1754 | 0.28 0.05 % |
12-08-2024 15:15:00 Monday |
589.56 589.84 |
590.8 | 588.46 | 8793 |
| 1755 | -1.72 -0.29 % |
12-08-2024 14:15:00 Monday |
591.32 589.6 |
591.32 | 589.22 | 17050 |
| 1756 | -0.96 -0.16 % |
12-08-2024 13:15:00 Monday |
591.92 590.96 |
592.9 | 590 | 15508 |
| 1757 | -0.28 -0.05 % |
12-08-2024 12:15:00 Monday |
592.18 591.9 |
594.92 | 591.72 | 8885 |
| 1758 | -4.32 -0.72 % |
12-08-2024 11:15:00 Monday |
595.96 591.64 |
598 | 591.46 | 18995 |
| 1759 | 0.84 0.14 % |
12-08-2024 10:15:00 Monday |
595.16 596 |
596.46 | 594.4 | 11575 |
| 1760 | -7.26 -1.21 % |
12-08-2024 09:15:00 Monday |
601.92 594.66 |
601.92 | 589.82 | 39015 |
| 1761 | 1.14 0.19 % |
09-08-2024 15:15:00 Friday |
602.46 603.6 |
604 | 600.74 | 5278 |
| 1762 | -4.3 -0.71 % |
09-08-2024 14:15:00 Friday |
606.74 602.44 |
607.02 | 602.44 | 10558 |
| 1763 | 0.68 0.11 % |
09-08-2024 13:15:00 Friday |
606.06 606.74 |
607.86 | 604.82 | 4363 |
| 1764 | 0.12 0.02 % |
09-08-2024 12:15:00 Friday |
606.3 606.42 |
607.72 | 604.8 | 4180 |
| 1765 | -2.42 -0.4 % |
09-08-2024 11:15:00 Friday |
608.9 606.48 |
609.42 | 606.06 | 4985 |
| 1766 | 0.38 0.06 % |
09-08-2024 10:15:00 Friday |
608.52 608.9 |
611.02 | 606.66 | 14163 |
| 1767 | 2.14 0.35 % |
09-08-2024 09:15:00 Friday |
605.84 607.98 |
609.28 | 602 | 31620 |
| 1768 | 0.74 0.12 % |
08-08-2024 15:15:00 Thursday |
596.06 596.8 |
597.28 | 594.4 | 7048 |
| 1769 | 0.4 0.07 % |
08-08-2024 14:15:00 Thursday |
595.68 596.08 |
598.1 | 594.84 | 28770 |
| 1770 | -0.86 -0.14 % |
08-08-2024 13:15:00 Thursday |
596.68 595.82 |
597.5 | 595.82 | 6503 |
| 1771 | -3.12 -0.52 % |
08-08-2024 12:15:00 Thursday |
599.7 596.58 |
599.7 | 594.58 | 17193 |
| 1772 | 2.72 0.46 % |
08-08-2024 11:15:00 Thursday |
596.74 599.46 |
600.58 | 596.74 | 8628 |
| 1773 | 0.94 0.16 % |
08-08-2024 10:15:00 Thursday |
596.12 597.06 |
600.92 | 595.84 | 14145 |
| 1774 | -15.8 -2.58 % |
08-08-2024 09:15:00 Thursday |
611.98 596.18 |
611.98 | 594.46 | 34873 |
| 1775 | 3.5 0.57 % |
07-08-2024 15:15:00 Wednesday |
608.9 612.4 |
612.4 | 608.02 | 7328 |
| 1776 | -1.02 -0.17 % |
07-08-2024 14:15:00 Wednesday |
609.06 608.04 |
613.4 | 594.76 | 81340 |
| 1777 | 0.04 0.01 % |
07-08-2024 13:15:00 Wednesday |
609.3 609.34 |
612.12 | 606.88 | 12635 |
| 1778 | -3.42 -0.56 % |
07-08-2024 12:15:00 Wednesday |
612.28 608.86 |
614.24 | 605.04 | 21325 |
| 1779 | 12.86 2.15 % |
07-08-2024 11:15:00 Wednesday |
599.48 612.34 |
612.34 | 599.48 | 44535 |
| 1780 | -1.76 -0.29 % |
07-08-2024 10:15:00 Wednesday |
601 599.24 |
602.36 | 594.68 | 38515 |
| 1781 | -2.64 -0.44 % |
07-08-2024 09:15:00 Wednesday |
603.58 600.94 |
607.98 | 596.82 | 57350 |
| 1782 | 0.76 0.13 % |
06-08-2024 15:15:00 Tuesday |
584.3 585.06 |
586.28 | 582.32 | 65320 |
| 1783 | -9.84 -1.66 % |
06-08-2024 14:15:00 Tuesday |
594.14 584.3 |
595.96 | 583.38 | 169243 |
| 1784 | -7.62 -1.27 % |
06-08-2024 13:15:00 Tuesday |
601.78 594.16 |
603.26 | 592.82 | 106040 |
| 1785 | -3.8 -0.63 % |
06-08-2024 12:15:00 Tuesday |
605.58 601.78 |
606 | 600.06 | 42770 |
| 1786 | 2.78 0.46 % |
06-08-2024 11:15:00 Tuesday |
602.8 605.58 |
606 | 602.4 | 40308 |
| 1787 | -4.46 -0.73 % |
06-08-2024 10:15:00 Tuesday |
607.2 602.74 |
608.8 | 602.28 | 77953 |
| 1788 | 5.24 0.87 % |
06-08-2024 09:15:00 Tuesday |
602.1 607.34 |
617.62 | 602.1 | 165235 |
| 1789 | -0.68 -0.11 % |
05-08-2024 15:15:00 Monday |
602.04 601.36 |
602.4 | 600.4 | 58253 |
| 1790 | -4.78 -0.79 % |
05-08-2024 14:15:00 Monday |
607.18 602.4 |
609.1 | 602 | 76120 |
| 1791 | -2 -0.33 % |
05-08-2024 13:15:00 Monday |
609.2 607.2 |
609.96 | 601.2 | 71988 |
| 1792 | 0.7 0.12 % |
05-08-2024 12:15:00 Monday |
608.4 609.1 |
612 | 605.62 | 112013 |
| 1793 | 4.76 0.79 % |
05-08-2024 11:15:00 Monday |
603.64 608.4 |
608.8 | 600 | 133818 |
| 1794 | -11.5 -1.87 % |
05-08-2024 10:15:00 Monday |
615.08 603.58 |
615.16 | 603.36 | 107595 |
| 1795 | 6.68 1.1 % |
05-08-2024 09:15:00 Monday |
608.4 615.08 |
619.8 | 601.42 | 345528 |
| 1796 | 1.16 0.18 % |
02-08-2024 15:15:00 Friday |
628.76 629.92 |
630.02 | 628.14 | 7780 |
| 1797 | -2.58 -0.41 % |
02-08-2024 14:15:00 Friday |
631.18 628.6 |
631.6 | 628.52 | 7833 |
| 1798 | 2.58 0.41 % |
02-08-2024 13:15:00 Friday |
628.6 631.18 |
632.64 | 627.6 | 25543 |
| 1799 | -1.24 -0.2 % |
02-08-2024 12:15:00 Friday |
629.48 628.24 |
631.5 | 628.2 | 8850 |
| 1800 | -0.36 -0.06 % |
02-08-2024 11:15:00 Friday |
629.56 629.2 |
630.18 | 628.94 | 6233 |
| 1801 | 0.14 0.02 % |
02-08-2024 10:15:00 Friday |
629.42 629.56 |
629.68 | 628 | 11705 |
| 1802 | 0.24 0.04 % |
02-08-2024 09:15:00 Friday |
628.76 629 |
632.06 | 620.78 | 34773 |
| 1803 | 0.28 0.04 % |
01-08-2024 15:15:00 Thursday |
630.02 630.3 |
631.24 | 629.2 | 26893 |
| 1804 | 1.52 0.24 % |
01-08-2024 14:15:00 Thursday |
628.66 630.18 |
632 | 627.6 | 49798 |
| 1805 | -1.14 -0.18 % |
01-08-2024 13:15:00 Thursday |
629.48 628.34 |
630.78 | 627.6 | 27375 |
| 1806 | -2.5 -0.4 % |
01-08-2024 12:15:00 Thursday |
631.7 629.2 |
631.98 | 629.2 | 25375 |
| 1807 | 5.98 0.96 % |
01-08-2024 11:15:00 Thursday |
626 631.98 |
632.86 | 626 | 47403 |
| 1808 | -7.1 -1.12 % |
01-08-2024 10:15:00 Thursday |
633.1 626 |
634.06 | 625.34 | 100060 |
| 1809 | -4.74 -0.74 % |
01-08-2024 09:15:00 Thursday |
637.74 633 |
637.74 | 632.16 | 127423 |
| 1810 | 2.2 0.35 % |
31-07-2024 15:15:00 Wednesday |
630.96 633.16 |
633.16 | 630 | 13028 |
| 1811 | -3.22 -0.51 % |
31-07-2024 14:15:00 Wednesday |
633.62 630.4 |
635.82 | 630.12 | 36100 |
| 1812 | -3.4 -0.53 % |
31-07-2024 13:15:00 Wednesday |
637.02 633.62 |
639.14 | 633.6 | 21488 |
| 1813 | 0.7 0.11 % |
31-07-2024 12:15:00 Wednesday |
636.12 636.82 |
636.84 | 634.64 | 16258 |
| 1814 | -3.96 -0.62 % |
31-07-2024 11:15:00 Wednesday |
640.08 636.12 |
640.08 | 635.68 | 29680 |
| 1815 | -2.5 -0.39 % |
31-07-2024 10:15:00 Wednesday |
642.52 640.02 |
642.56 | 637.3 | 28415 |
| 1816 | 1 0.16 % |
31-07-2024 09:15:00 Wednesday |
641.52 642.52 |
648.3 | 632.98 | 252575 |
| 1817 | 0.08 0.01 % |
30-07-2024 15:15:00 Tuesday |
630.72 630.8 |
631.68 | 627.6 | 78968 |
| 1818 | -6.18 -0.97 % |
30-07-2024 14:15:00 Tuesday |
636.86 630.68 |
638.9 | 630.08 | 134300 |
| 1819 | 5.36 0.85 % |
30-07-2024 13:15:00 Tuesday |
631.44 636.8 |
637.56 | 626.82 | 176365 |
| 1820 | -8.04 -1.26 % |
30-07-2024 12:15:00 Tuesday |
639.96 631.92 |
648 | 631.24 | 271523 |
| 1821 | -29.38 -4.39 % |
30-07-2024 11:15:00 Tuesday |
668.96 639.58 |
678 | 630.38 | 429335 |
| 1822 | -2.92 -0.43 % |
30-07-2024 10:15:00 Tuesday |
671.92 669 |
672.34 | 666.72 | 24233 |
| 1823 | -7.18 -1.06 % |
30-07-2024 09:15:00 Tuesday |
679.18 672 |
680.28 | 668.84 | 75970 |
| 1824 | 3 0.45 % |
29-07-2024 15:15:00 Monday |
671.9 674.9 |
677.42 | 671.9 | 8713 |
| 1825 | -3.74 -0.55 % |
29-07-2024 14:15:00 Monday |
676.4 672.66 |
677.68 | 671.68 | 21215 |
| 1826 | 0.18 0.03 % |
29-07-2024 13:15:00 Monday |
676.22 676.4 |
677.34 | 675.6 | 4610 |
| 1827 | 0.4 0.06 % |
29-07-2024 12:15:00 Monday |
676 676.4 |
677.74 | 674.24 | 20425 |
| 1828 | -0.48 -0.07 % |
29-07-2024 11:15:00 Monday |
676.72 676.24 |
677.44 | 674.96 | 20230 |
| 1829 | 0.02 0 % |
29-07-2024 10:15:00 Monday |
676.6 676.62 |
677.2 | 673.2 | 37833 |
| 1830 | -3.42 -0.5 % |
29-07-2024 09:15:00 Monday |
679.98 676.56 |
682.84 | 670.34 | 67080 |
| 1831 | -0.46 -0.07 % |
26-07-2024 15:15:00 Friday |
670.72 670.26 |
672.14 | 669.52 | 11105 |
| 1832 | 2.42 0.36 % |
26-07-2024 14:15:00 Friday |
669.24 671.66 |
671.66 | 667.26 | 85635 |
| 1833 | -3.62 -0.54 % |
26-07-2024 13:15:00 Friday |
672.9 669.28 |
674.08 | 668.26 | 10110 |
| 1834 | 1.06 0.16 % |
26-07-2024 12:15:00 Friday |
672.14 673.2 |
677.16 | 670.92 | 48353 |
| 1835 | 1.08 0.16 % |
26-07-2024 11:15:00 Friday |
671.04 672.12 |
672.2 | 669.5 | 9118 |
| 1836 | 7.56 1.14 % |
26-07-2024 10:15:00 Friday |
664 671.56 |
672.2 | 663.58 | 106675 |
| 1837 | -5.4 -0.81 % |
26-07-2024 09:15:00 Friday |
669.4 664 |
669.4 | 661.2 | 72560 |
| 1838 | 1.4 0.21 % |
25-07-2024 15:15:00 Thursday |
660.2 661.6 |
662 | 658.7 | 36298 |
| 1839 | 3.4 0.52 % |
25-07-2024 14:15:00 Thursday |
656.78 660.18 |
663.2 | 656.52 | 118710 |
| 1840 | -1.98 -0.3 % |
25-07-2024 13:15:00 Thursday |
658.62 656.64 |
658.98 | 655.96 | 25048 |
| 1841 | 2.6 0.4 % |
25-07-2024 12:15:00 Thursday |
655.6 658.2 |
659.36 | 654.32 | 59068 |
| 1842 | 2.88 0.44 % |
25-07-2024 11:15:00 Thursday |
652.7 655.58 |
655.96 | 651.74 | 34815 |
| 1843 | -3.48 -0.53 % |
25-07-2024 10:15:00 Thursday |
656.06 652.58 |
658.34 | 652.04 | 51625 |
| 1844 | 11.44 1.77 % |
25-07-2024 09:15:00 Thursday |
645.08 656.52 |
658.78 | 640.36 | 254230 |
| 1845 | -1.58 -0.25 % |
24-07-2024 15:15:00 Wednesday |
644.78 643.2 |
648 | 642.72 | 53390 |
| 1846 | 11.26 1.78 % |
24-07-2024 14:15:00 Wednesday |
633.52 644.78 |
645.34 | 631.62 | 109775 |
| 1847 | 1.3 0.21 % |
24-07-2024 13:15:00 Wednesday |
631.98 633.28 |
635.16 | 630.98 | 30863 |
| 1848 | 4.54 0.72 % |
24-07-2024 12:15:00 Wednesday |
627.8 632.34 |
632.8 | 626.14 | 25978 |
| 1849 | 5.12 0.82 % |
24-07-2024 11:15:00 Wednesday |
622.88 628 |
628.96 | 622.74 | 22415 |
| 1850 | -0.14 -0.02 % |
24-07-2024 10:15:00 Wednesday |
623.42 623.28 |
625.66 | 622.28 | 31878 |
| 1851 | 3.62 0.58 % |
24-07-2024 09:15:00 Wednesday |
619.58 623.2 |
628.16 | 612.66 | 91188 |
| 1852 | 0.5 0.08 % |
23-07-2024 15:15:00 Tuesday |
619.48 619.98 |
620.18 | 618.48 | 8115 |
| 1853 | 1.34 0.22 % |
23-07-2024 14:15:00 Tuesday |
617.66 619 |
620.54 | 616.84 | 24348 |
| 1854 | -0.58 -0.09 % |
23-07-2024 13:15:00 Tuesday |
618.8 618.22 |
624.1 | 612 | 42983 |
| 1855 | 1.62 0.26 % |
23-07-2024 12:15:00 Tuesday |
617.38 619 |
619 | 602.8 | 158875 |
| 1856 | -2.14 -0.35 % |
23-07-2024 11:15:00 Tuesday |
619.6 617.46 |
619.66 | 616.92 | 23385 |
| 1857 | -0.66 -0.11 % |
23-07-2024 10:15:00 Tuesday |
620.26 619.6 |
620.94 | 617.64 | 45675 |
| 1858 | -4.88 -0.78 % |
23-07-2024 09:15:00 Tuesday |
625.14 620.26 |
629.58 | 618 | 87235 |
| 1859 | -0.7 -0.11 % |
22-07-2024 15:15:00 Monday |
625.2 624.5 |
626.22 | 624.48 | 4713 |
| 1860 | -1.96 -0.31 % |
22-07-2024 14:15:00 Monday |
627.6 625.64 |
627.6 | 624.12 | 8980 |
| 1861 | 4.42 0.71 % |
22-07-2024 13:15:00 Monday |
623.86 628.28 |
628.46 | 623.86 | 8165 |
| 1862 | 0.14 0.02 % |
22-07-2024 12:15:00 Monday |
624.08 624.22 |
624.8 | 622.58 | 5710 |
| 1863 | -0.04 -0.01 % |
22-07-2024 11:15:00 Monday |
623.76 623.72 |
624.22 | 621.18 | 10045 |
| 1864 | -0.72 -0.12 % |
22-07-2024 10:15:00 Monday |
624.26 623.54 |
624.5 | 622.86 | 6833 |
| 1865 | 0.24 0.04 % |
22-07-2024 09:15:00 Monday |
624.02 624.26 |
627.16 | 621.62 | 27390 |
| 1866 | 0.22 0.04 % |
19-07-2024 15:15:00 Friday |
624.2 624.42 |
624.6 | 622.56 | 17483 |
| 1867 | -3.52 -0.56 % |
19-07-2024 14:15:00 Friday |
627.38 623.86 |
627.58 | 622.22 | 45900 |
| 1868 | 3.6 0.58 % |
19-07-2024 13:15:00 Friday |
624 627.6 |
627.82 | 622 | 39425 |
| 1869 | -1.82 -0.29 % |
19-07-2024 12:15:00 Friday |
625.82 624 |
625.94 | 622.8 | 37598 |
| 1870 | -1.26 -0.2 % |
19-07-2024 11:15:00 Friday |
627.08 625.82 |
627.08 | 622.8 | 38338 |
| 1871 | -2.32 -0.37 % |
19-07-2024 10:15:00 Friday |
628.82 626.5 |
629.98 | 626 | 31775 |
| 1872 | -3.48 -0.55 % |
19-07-2024 09:15:00 Friday |
632.3 628.82 |
635.98 | 615.92 | 134483 |
| 1873 | 0.62 0.1 % |
18-07-2024 15:15:00 Thursday |
635.38 636 |
637.76 | 634.94 | 8175 |
| 1874 | -2.38 -0.37 % |
18-07-2024 14:15:00 Thursday |
637.8 635.42 |
638.78 | 634.56 | 17275 |
| 1875 | -1.96 -0.31 % |
18-07-2024 13:15:00 Thursday |
639.86 637.9 |
639.86 | 635.92 | 7048 |
| 1876 | -0.6 -0.09 % |
18-07-2024 12:15:00 Thursday |
640 639.4 |
640.26 | 639.2 | 40420 |
| 1877 | 0.86 0.13 % |
18-07-2024 11:15:00 Thursday |
639.1 639.96 |
640.04 | 639.02 | 19625 |
| 1878 | 0.64 0.1 % |
18-07-2024 10:15:00 Thursday |
638.62 639.26 |
640.12 | 637.62 | 20520 |
| 1879 | -1.36 -0.21 % |
18-07-2024 09:15:00 Thursday |
640 638.64 |
643.18 | 635.2 | 39735 |
| 1880 | -0.8 -0.12 % |
16-07-2024 15:15:00 Tuesday |
640 639.2 |
640 | 636.88 | 12633 |
| 1881 | 0.14 0.02 % |
16-07-2024 14:15:00 Tuesday |
639.6 639.74 |
640.26 | 638.26 | 7008 |
| 1882 | 1.06 0.17 % |
16-07-2024 13:15:00 Tuesday |
638.54 639.6 |
640.4 | 637.74 | 18238 |
| 1883 | -3.28 -0.51 % |
16-07-2024 12:15:00 Tuesday |
642.08 638.8 |
642.36 | 637.14 | 20790 |
| 1884 | -5.92 -0.91 % |
16-07-2024 11:15:00 Tuesday |
648.14 642.22 |
648.14 | 641.06 | 16258 |
| 1885 | -0.5 -0.08 % |
16-07-2024 10:15:00 Tuesday |
647.98 647.48 |
649.2 | 645.38 | 12563 |
| 1886 | -8.36 -1.27 % |
16-07-2024 09:15:00 Tuesday |
656 647.64 |
658.42 | 647.62 | 40480 |
| 1887 | -1.92 -0.29 % |
15-07-2024 15:15:00 Monday |
651.72 649.8 |
651.88 | 649.6 | 3355 |
| 1888 | 3.9 0.6 % |
15-07-2024 14:15:00 Monday |
647.7 651.6 |
651.96 | 645.48 | 45175 |
| 1889 | 0.28 0.04 % |
15-07-2024 13:15:00 Monday |
647.44 647.72 |
653.2 | 645.82 | 27695 |
| 1890 | 1.28 0.2 % |
15-07-2024 12:15:00 Monday |
644.96 646.24 |
648.8 | 642.86 | 7838 |
| 1891 | 1.94 0.3 % |
15-07-2024 11:15:00 Monday |
643.2 645.14 |
646 | 640.6 | 10058 |
| 1892 | 3.88 0.61 % |
15-07-2024 10:15:00 Monday |
638.92 642.8 |
643.64 | 638.92 | 8578 |
| 1893 | 5.38 0.85 % |
15-07-2024 09:15:00 Monday |
633.2 638.58 |
639 | 629.02 | 21253 |
| 1894 | 0.1 0.02 % |
12-07-2024 15:15:00 Friday |
633.5 633.6 |
634.36 | 632 | 17118 |
| 1895 | 2.04 0.32 % |
12-07-2024 14:15:00 Friday |
630.5 632.54 |
634.72 | 629.06 | 28670 |
| 1896 | -0.14 -0.02 % |
12-07-2024 13:15:00 Friday |
630.66 630.52 |
631.06 | 625.82 | 57870 |
| 1897 | -3.44 -0.54 % |
12-07-2024 12:15:00 Friday |
633.9 630.46 |
633.92 | 630.46 | 25710 |
| 1898 | -2.04 -0.32 % |
12-07-2024 11:15:00 Friday |
635.94 633.9 |
635.94 | 632.46 | 26040 |
| 1899 | -3.08 -0.48 % |
12-07-2024 10:15:00 Friday |
639.04 635.96 |
640 | 631.14 | 55565 |
| 1900 | 0.3 0.05 % |
12-07-2024 09:15:00 Friday |
638.9 639.2 |
640 | 634.52 | 60208 |
| 1901 | 0.18 0.03 % |
11-07-2024 15:15:00 Thursday |
636.88 637.06 |
638.98 | 636.6 | 38763 |
| 1902 | -0.22 -0.03 % |
11-07-2024 14:15:00 Thursday |
636.8 636.58 |
638.1 | 636 | 31458 |
| 1903 | -0.6 -0.09 % |
11-07-2024 13:15:00 Thursday |
637.94 637.34 |
638.32 | 636.4 | 63768 |
| 1904 | 0.44 0.07 % |
11-07-2024 12:15:00 Thursday |
637.5 637.94 |
638.4 | 637.2 | 81213 |
| 1905 | -0.9 -0.14 % |
11-07-2024 11:15:00 Thursday |
638.4 637.5 |
638.4 | 636.4 | 3685 |
| 1906 | -0.32 -0.05 % |
11-07-2024 10:15:00 Thursday |
638.72 638.4 |
639.8 | 637.6 | 13708 |
| 1907 | -4.3 -0.67 % |
11-07-2024 09:15:00 Thursday |
643.16 638.86 |
643.16 | 634.06 | 44360 |
| 1908 | -0.28 -0.04 % |
10-07-2024 15:15:00 Wednesday |
639.6 639.32 |
640 | 639.04 | 8505 |
| 1909 | 0.08 0.01 % |
10-07-2024 14:15:00 Wednesday |
639.52 639.6 |
640.14 | 636.8 | 20985 |
| 1910 | 0.26 0.04 % |
10-07-2024 13:15:00 Wednesday |
639.26 639.52 |
640.28 | 637.82 | 41838 |
| 1911 | 1.06 0.17 % |
10-07-2024 12:15:00 Wednesday |
638.86 639.92 |
640.12 | 637.6 | 18210 |
| 1912 | -3.46 -0.54 % |
10-07-2024 11:15:00 Wednesday |
642.32 638.86 |
643.06 | 638.6 | 59353 |
| 1913 | -2.76 -0.43 % |
10-07-2024 10:15:00 Wednesday |
645.08 642.32 |
645.92 | 638 | 68888 |
| 1914 | -0.74 -0.11 % |
10-07-2024 09:15:00 Wednesday |
645.82 645.08 |
651.4 | 643.68 | 62020 |
| 1915 | 0 0 % |
09-07-2024 15:15:00 Tuesday |
644.4 644.4 |
646 | 642.86 | 9775 |
| 1916 | -6.16 -0.95 % |
09-07-2024 14:15:00 Tuesday |
651.18 645.02 |
651.18 | 644.04 | 24258 |
| 1917 | 2.58 0.4 % |
09-07-2024 13:15:00 Tuesday |
648.58 651.16 |
651.54 | 648.58 | 15515 |
| 1918 | 0.56 0.09 % |
09-07-2024 12:15:00 Tuesday |
648.84 649.4 |
650.8 | 646.72 | 14053 |
| 1919 | 3.9 0.6 % |
09-07-2024 11:15:00 Tuesday |
644.8 648.7 |
649.44 | 643.48 | 23493 |
| 1920 | -0.98 -0.15 % |
09-07-2024 10:15:00 Tuesday |
646.04 645.06 |
652.4 | 644 | 35870 |
| 1921 | 4.38 0.68 % |
09-07-2024 09:15:00 Tuesday |
642.02 646.4 |
662.68 | 642.02 | 212010 |
| 1922 | -1.06 -0.17 % |
08-07-2024 15:15:00 Monday |
639.36 638.3 |
639.58 | 637.6 | 2280 |
| 1923 | -0.82 -0.13 % |
08-07-2024 14:15:00 Monday |
640.26 639.44 |
641.94 | 639.26 | 4420 |
| 1924 | -1.9 -0.3 % |
08-07-2024 13:15:00 Monday |
642.02 640.12 |
642.02 | 636.36 | 4993 |
| 1925 | -4.76 -0.74 % |
08-07-2024 12:15:00 Monday |
645.62 640.86 |
647.88 | 638.24 | 7460 |
| 1926 | -1.58 -0.24 % |
08-07-2024 11:15:00 Monday |
647.74 646.16 |
647.88 | 644.92 | 4588 |
| 1927 | -4.54 -0.7 % |
08-07-2024 10:15:00 Monday |
652.94 648.4 |
653.58 | 646.2 | 8058 |
| 1928 | 13.02 2.03 % |
08-07-2024 09:15:00 Monday |
640.06 653.08 |
655.8 | 640.06 | 28525 |
| 1929 | -0.1 -0.02 % |
05-07-2024 15:15:00 Friday |
645.7 645.6 |
647.18 | 644 | 11875 |
| 1930 | 3.96 0.62 % |
05-07-2024 14:15:00 Friday |
642.04 646 |
646.02 | 641.02 | 22220 |
| 1931 | -1.4 -0.22 % |
05-07-2024 13:15:00 Friday |
643.6 642.2 |
647.36 | 641.62 | 39400 |
| 1932 | 1.86 0.29 % |
05-07-2024 12:15:00 Friday |
641.74 643.6 |
643.6 | 640.2 | 13813 |
| 1933 | -1.26 -0.2 % |
05-07-2024 11:15:00 Friday |
642.54 641.28 |
643.98 | 640.8 | 20310 |
| 1934 | -4.12 -0.64 % |
05-07-2024 10:15:00 Friday |
646.7 642.58 |
646.8 | 642.26 | 22105 |
| 1935 | -0.18 -0.03 % |
05-07-2024 09:15:00 Friday |
646.88 646.7 |
650.02 | 644.98 | 43413 |
| 1936 | 0.48 0.07 % |
04-07-2024 15:15:00 Thursday |
647.8 648.28 |
648.4 | 647.16 | 7033 |
| 1937 | -0.52 -0.08 % |
04-07-2024 14:15:00 Thursday |
648.6 648.08 |
648.8 | 644.8 | 13015 |
| 1938 | 3.16 0.49 % |
04-07-2024 13:15:00 Thursday |
645.24 648.4 |
648.76 | 644.1 | 9093 |
| 1939 | -1.86 -0.29 % |
04-07-2024 12:15:00 Thursday |
647.2 645.34 |
648.46 | 644.68 | 6090 |
| 1940 | -0.88 -0.14 % |
04-07-2024 11:15:00 Thursday |
648.14 647.26 |
648.84 | 645.86 | 1883 |
| 1941 | 1.1 0.17 % |
04-07-2024 10:15:00 Thursday |
646.84 647.94 |
648.26 | 644.7 | 8175 |
| 1942 | 0.68 0.11 % |
04-07-2024 09:15:00 Thursday |
646 646.68 |
649.88 | 642.66 | 21498 |
| 1943 | -1.88 -0.29 % |
03-07-2024 15:15:00 Wednesday |
645.58 643.7 |
647.12 | 643.22 | 36288 |
| 1944 | 4.62 0.72 % |
03-07-2024 14:15:00 Wednesday |
640.62 645.24 |
647.6 | 639.56 | 50420 |
| 1945 | 1.36 0.21 % |
03-07-2024 13:15:00 Wednesday |
638.74 640.1 |
640.44 | 637.44 | 16423 |
| 1946 | 0.7 0.11 % |
03-07-2024 12:15:00 Wednesday |
637.9 638.6 |
639.68 | 635.78 | 16760 |
| 1947 | 2.04 0.32 % |
03-07-2024 11:15:00 Wednesday |
635.7 637.74 |
638.4 | 634.8 | 14760 |
| 1948 | 2.24 0.35 % |
03-07-2024 10:15:00 Wednesday |
633.46 635.7 |
636.3 | 633.18 | 14033 |
| 1949 | -1.8 -0.28 % |
03-07-2024 09:15:00 Wednesday |
635.58 633.78 |
638.8 | 631.8 | 41130 |
| 1950 | 1.44 0.23 % |
02-07-2024 15:15:00 Tuesday |
631 632.44 |
632.8 | 630.08 | 4238 |
| 1951 | -1.98 -0.31 % |
02-07-2024 14:15:00 Tuesday |
632.38 630.4 |
632.46 | 630 | 9633 |
| 1952 | -3.12 -0.49 % |
02-07-2024 13:15:00 Tuesday |
635.44 632.32 |
636.58 | 632.02 | 6835 |
| 1953 | 3.44 0.54 % |
02-07-2024 12:15:00 Tuesday |
633.06 636.5 |
637.1 | 632.04 | 5830 |
| 1954 | -2.34 -0.37 % |
02-07-2024 11:15:00 Tuesday |
635.96 633.62 |
636.18 | 632.62 | 13463 |
| 1955 | 0.06 0.01 % |
02-07-2024 10:15:00 Tuesday |
635.9 635.96 |
637.88 | 635.6 | 5445 |
| 1956 | -7.24 -1.13 % |
02-07-2024 09:15:00 Tuesday |
642.86 635.62 |
643 | 634.6 | 19255 |
| 1957 | 1.7 0.26 % |
01-07-2024 15:15:00 Monday |
642.34 644.04 |
644.76 | 641.54 | 33510 |
| 1958 | -0.36 -0.06 % |
01-07-2024 14:15:00 Monday |
642.78 642.42 |
643.4 | 640.02 | 41515 |
| 1959 | 0.84 0.13 % |
01-07-2024 13:15:00 Monday |
641.9 642.74 |
643.54 | 641.44 | 15145 |
| 1960 | 2.72 0.43 % |
01-07-2024 12:15:00 Monday |
639.18 641.9 |
642.52 | 638.44 | 32015 |
| 1961 | -6.22 -0.96 % |
01-07-2024 11:15:00 Monday |
645.54 639.32 |
646.32 | 638.8 | 45983 |
| 1962 | -5.44 -0.84 % |
01-07-2024 10:15:00 Monday |
650.44 645 |
650.98 | 644.8 | 26760 |
| 1963 | -0.64 -0.1 % |
01-07-2024 09:15:00 Monday |
651.9 651.26 |
653.8 | 645.24 | 37275 |
| 1964 | -0.06 -0.01 % |
28-06-2024 15:15:00 Friday |
651.64 651.58 |
652.94 | 650.12 | 2080 |
| 1965 | -0.6 -0.09 % |
28-06-2024 14:15:00 Friday |
652.22 651.62 |
654.34 | 651.02 | 7378 |
| 1966 | -0.18 -0.03 % |
28-06-2024 13:15:00 Friday |
652.4 652.22 |
654.12 | 650.7 | 2875 |
| 1967 | -1.02 -0.16 % |
28-06-2024 12:15:00 Friday |
654.16 653.14 |
655.36 | 651.86 | 12040 |
| 1968 | 0.06 0.01 % |
28-06-2024 11:15:00 Friday |
654.1 654.16 |
658.3 | 652.2 | 10190 |
| 1969 | 1.5 0.23 % |
28-06-2024 10:15:00 Friday |
652.64 654.14 |
656.76 | 652.02 | 5738 |
| 1970 | -6.02 -0.91 % |
28-06-2024 09:15:00 Friday |
659 652.98 |
659 | 643.6 | 26013 |
| 1971 | -2.72 -0.41 % |
27-06-2024 15:15:00 Thursday |
656.8 654.08 |
657.92 | 653.88 | 10178 |
| 1972 | 3.36 0.51 % |
27-06-2024 14:15:00 Thursday |
652.64 656 |
656.46 | 645.6 | 23315 |
| 1973 | -3.22 -0.49 % |
27-06-2024 13:15:00 Thursday |
655.14 651.92 |
656.66 | 651.86 | 7995 |
| 1974 | -2.78 -0.42 % |
27-06-2024 12:15:00 Thursday |
657.46 654.68 |
658.08 | 654.26 | 16718 |
| 1975 | 2.38 0.36 % |
27-06-2024 11:15:00 Thursday |
655.4 657.78 |
659.6 | 653.78 | 22058 |
| 1976 | 4.3 0.66 % |
27-06-2024 10:15:00 Thursday |
651.1 655.4 |
656 | 648.98 | 15685 |
| 1977 | 8.4 1.31 % |
27-06-2024 09:15:00 Thursday |
643.2 651.6 |
654.46 | 640 | 25200 |
| 1978 | 3.34 0.52 % |
26-06-2024 15:15:00 Wednesday |
642.52 645.86 |
646.92 | 642.22 | 9618 |
| 1979 | 6.76 1.06 % |
26-06-2024 14:15:00 Wednesday |
636 642.76 |
643.08 | 635.74 | 23015 |
| 1980 | 2.88 0.45 % |
26-06-2024 13:15:00 Wednesday |
633.2 636.08 |
638.38 | 633 | 22890 |
| 1981 | 1 0.16 % |
26-06-2024 12:15:00 Wednesday |
632.18 633.18 |
633.2 | 631.06 | 4860 |
| 1982 | 2.78 0.44 % |
26-06-2024 11:15:00 Wednesday |
629.24 632.02 |
632.02 | 629.24 | 6138 |
| 1983 | -0.2 -0.03 % |
26-06-2024 10:15:00 Wednesday |
630.32 630.12 |
631.98 | 627.52 | 7030 |
| 1984 | -5.38 -0.85 % |
26-06-2024 09:15:00 Wednesday |
635.2 629.82 |
635.2 | 629.16 | 22570 |
| 1985 | -1.2 -0.19 % |
25-06-2024 15:15:00 Tuesday |
637.1 635.9 |
637.1 | 632.44 | 11988 |
| 1986 | 3.44 0.54 % |
25-06-2024 14:15:00 Tuesday |
633.52 636.96 |
637.18 | 632 | 27445 |
| 1987 | 5.88 0.94 % |
25-06-2024 13:15:00 Tuesday |
628 633.88 |
635.6 | 627.66 | 27800 |
| 1988 | -5.42 -0.86 % |
25-06-2024 12:15:00 Tuesday |
633.72 628.3 |
633.98 | 624.56 | 31678 |
| 1989 | 3.08 0.49 % |
25-06-2024 11:15:00 Tuesday |
630.4 633.48 |
633.52 | 629.38 | 19415 |
| 1990 | -4.8 -0.76 % |
25-06-2024 10:15:00 Tuesday |
635.18 630.38 |
635.82 | 630.12 | 21563 |
| 1991 | 4 0.63 % |
25-06-2024 09:15:00 Tuesday |
631.6 635.6 |
639.98 | 628.8 | 931220 |
| 1992 | 0.44 0.07 % |
24-06-2024 15:15:00 Monday |
631.56 632 |
633.2 | 629.78 | 4090 |
| 1993 | -2.48 -0.39 % |
24-06-2024 14:15:00 Monday |
633.64 631.16 |
634.18 | 629.6 | 8975 |
| 1994 | 1.18 0.19 % |
24-06-2024 13:15:00 Monday |
632.4 633.58 |
634.36 | 632.4 | 1950 |
| 1995 | -1.7 -0.27 % |
24-06-2024 12:15:00 Monday |
634.5 632.8 |
634.94 | 632.28 | 3570 |
| 1996 | -1.48 -0.23 % |
24-06-2024 11:15:00 Monday |
636.4 634.92 |
636.4 | 634.02 | 4910 |
| 1997 | 2.28 0.36 % |
24-06-2024 10:15:00 Monday |
634.48 636.76 |
637.06 | 633.9 | 3385 |
| 1998 | -3.4 -0.53 % |
24-06-2024 09:15:00 Monday |
637.98 634.58 |
637.98 | 628.3 | 19688 |
| 1999 | 0.9 0.14 % |
21-06-2024 15:15:00 Friday |
637.24 638.14 |
638.14 | 634 | 10733 |
| 2000 | -4.96 -0.77 % |
21-06-2024 14:15:00 Friday |
642.96 638 |
643.48 | 637.6 | 10168 |
| 2001 | -0.2 -0.03 % |
21-06-2024 13:15:00 Friday |
643.32 643.12 |
644.5 | 642.04 | 5463 |
| 2002 | 0.68 0.11 % |
21-06-2024 12:15:00 Friday |
642.64 643.32 |
643.62 | 641.36 | 3200 |
| 2003 | 1.18 0.18 % |
21-06-2024 11:15:00 Friday |
641.84 643.02 |
644.42 | 641.6 | 5825 |
| 2004 | -2.78 -0.43 % |
21-06-2024 10:15:00 Friday |
644.22 641.44 |
644.26 | 638.08 | 16798 |
| 2005 | -4.2 -0.65 % |
21-06-2024 09:15:00 Friday |
648 643.8 |
650.14 | 643.28 | 27985 |
| 2006 | 0.74 0.11 % |
20-06-2024 15:15:00 Thursday |
644.86 645.6 |
645.86 | 644.52 | 4995 |
| 2007 | -0.86 -0.13 % |
20-06-2024 14:15:00 Thursday |
646.08 645.22 |
646.7 | 645.2 | 7583 |
| 2008 | -0.74 -0.11 % |
20-06-2024 13:15:00 Thursday |
646.8 646.06 |
647.18 | 645.32 | 4220 |
| 2009 | 1.54 0.24 % |
20-06-2024 12:15:00 Thursday |
644.72 646.26 |
646.82 | 644.5 | 5180 |
| 2010 | -1.44 -0.22 % |
20-06-2024 11:15:00 Thursday |
646.26 644.82 |
646.66 | 644.74 | 7215 |
| 2011 | -1.18 -0.18 % |
20-06-2024 10:15:00 Thursday |
646.74 645.56 |
647.9 | 645.02 | 16310 |
| 2012 | -12.54 -1.9 % |
20-06-2024 09:15:00 Thursday |
659.28 646.74 |
659.28 | 646.62 | 55238 |
| 2013 | -0.5 -0.08 % |
19-06-2024 15:15:00 Wednesday |
648.8 648.3 |
649.62 | 648 | 17200 |
| 2014 | 2.16 0.33 % |
19-06-2024 14:15:00 Wednesday |
646.92 649.08 |
652 | 646.48 | 31305 |
| 2015 | 0 0 % |
19-06-2024 13:15:00 Wednesday |
646.52 646.52 |
647.28 | 646.1 | 38178 |
| 2016 | -0.6 -0.09 % |
19-06-2024 12:15:00 Wednesday |
647.12 646.52 |
648.26 | 645.72 | 31940 |
| 2017 | -0.2 -0.03 % |
19-06-2024 11:15:00 Wednesday |
646.64 646.44 |
648.14 | 645.86 | 28423 |
| 2018 | -2.42 -0.37 % |
19-06-2024 10:15:00 Wednesday |
649.56 647.14 |
650.04 | 645.14 | 85335 |
| 2019 | -6.8 -1.04 % |
19-06-2024 09:15:00 Wednesday |
655.6 648.8 |
669.48 | 648.6 | 232435 |
| 2020 | 0.28 0.04 % |
18-06-2024 15:15:00 Tuesday |
649.72 650 |
650.38 | 648.04 | 6943 |
| 2021 | -5.78 -0.88 % |
18-06-2024 14:15:00 Tuesday |
656.12 650.34 |
656.12 | 649.22 | 24553 |
| 2022 | 0.4 0.06 % |
18-06-2024 13:15:00 Tuesday |
655.28 655.68 |
657.98 | 654.78 | 12330 |
| 2023 | 0.48 0.07 % |
18-06-2024 12:15:00 Tuesday |
654.6 655.08 |
656.1 | 650 | 29548 |
| 2024 | -6.08 -0.92 % |
18-06-2024 11:15:00 Tuesday |
660.82 654.74 |
661.24 | 654.4 | 16270 |
| 2025 | -1.7 -0.26 % |
18-06-2024 10:15:00 Tuesday |
662.52 660.82 |
665.64 | 659.96 | 28320 |
| 2026 | 2.76 0.42 % |
18-06-2024 09:15:00 Tuesday |
660.1 662.86 |
668.34 | 648.8 | 79483 |
| 2027 | -1.38 -0.21 % |
14-06-2024 15:15:00 Friday |
657.78 656.4 |
660 | 655.92 | 65438 |
| 2028 | 9.4 1.45 % |
14-06-2024 14:15:00 Friday |
648.18 657.58 |
657.88 | 647.22 | 126918 |
| 2029 | 0.76 0.12 % |
14-06-2024 13:15:00 Friday |
647.44 648.2 |
649.58 | 645.82 | 50628 |
| 2030 | 3.1 0.48 % |
14-06-2024 12:15:00 Friday |
644.1 647.2 |
647.42 | 643.88 | 28845 |
| 2031 | -2.58 -0.4 % |
14-06-2024 11:15:00 Friday |
646.68 644.1 |
648 | 643.6 | 50403 |
| 2032 | 12.28 1.94 % |
14-06-2024 10:15:00 Friday |
634.4 646.68 |
650.16 | 633.42 | 234030 |
| 2033 | 2.4 0.38 % |
14-06-2024 09:15:00 Friday |
632 634.4 |
637.68 | 629.06 | 130345 |
| 2034 | -1.14 -0.18 % |
13-06-2024 15:15:00 Thursday |
631.14 630 |
632.48 | 630 | 4585 |
| 2035 | 1.76 0.28 % |
13-06-2024 14:15:00 Thursday |
630.24 632 |
632 | 628 | 4818 |
| 2036 | -0.52 -0.08 % |
13-06-2024 13:15:00 Thursday |
631.04 630.52 |
633.6 | 629.6 | 6493 |
| 2037 | 0.1 0.02 % |
13-06-2024 12:15:00 Thursday |
631.42 631.52 |
632 | 625.84 | 13373 |
| 2038 | 6.58 1.05 % |
13-06-2024 11:15:00 Thursday |
625.22 631.8 |
634.56 | 625.06 | 12063 |
| 2039 | -0.56 -0.09 % |
13-06-2024 10:15:00 Thursday |
625.9 625.34 |
627.22 | 623.5 | 6798 |
| 2040 | -12.7 -1.99 % |
13-06-2024 09:15:00 Thursday |
638.54 625.84 |
638.54 | 622.9 | 41343 |
| 2041 | -0.48 -0.08 % |
12-06-2024 15:15:00 Wednesday |
623.68 623.2 |
624.18 | 621.98 | 5285 |
| 2042 | 0.16 0.03 % |
12-06-2024 14:15:00 Wednesday |
622.94 623.1 |
624.68 | 622 | 7545 |
| 2043 | 0.22 0.04 % |
12-06-2024 13:15:00 Wednesday |
622.44 622.66 |
623.2 | 621.52 | 2885 |
| 2044 | -0.42 -0.07 % |
12-06-2024 12:15:00 Wednesday |
623.2 622.78 |
624.98 | 621.7 | 3098 |
| 2045 | -0.44 -0.07 % |
12-06-2024 11:15:00 Wednesday |
623.44 623 |
624.18 | 622.42 | 4300 |
| 2046 | 0.08 0.01 % |
12-06-2024 10:15:00 Wednesday |
623.58 623.66 |
624.74 | 622.62 | 4240 |
| 2047 | -0.52 -0.08 % |
12-06-2024 09:15:00 Wednesday |
624.48 623.96 |
627.88 | 622.8 | 22170 |
| 2048 | 1.32 0.21 % |
11-06-2024 15:15:00 Tuesday |
618.7 620.02 |
620.16 | 618.26 | 5538 |
| 2049 | -4.14 -0.66 % |
11-06-2024 14:15:00 Tuesday |
622.74 618.6 |
622.74 | 617.52 | 15178 |
| 2050 | 2.76 0.45 % |
11-06-2024 13:15:00 Tuesday |
619.92 622.68 |
626.44 | 619.64 | 25040 |
| 2051 | 0.02 0 % |
11-06-2024 12:15:00 Tuesday |
619.98 620 |
620.86 | 618.8 | 5553 |
| 2052 | -0.06 -0.01 % |
11-06-2024 11:15:00 Tuesday |
619.66 619.6 |
620.92 | 618.02 | 8128 |
| 2053 | 0.48 0.08 % |
11-06-2024 10:15:00 Tuesday |
619.38 619.86 |
621.74 | 617.1 | 32160 |
| 2054 | -10.72 -1.7 % |
11-06-2024 09:15:00 Tuesday |
629.82 619.1 |
629.82 | 618.22 | 40465 |
| 2055 | 0.3 0.05 % |
10-06-2024 15:15:00 Monday |
619.16 619.46 |
619.46 | 615.26 | 9553 |
| 2056 | -5.4 -0.87 % |
10-06-2024 14:15:00 Monday |
623.66 618.26 |
623.98 | 618.26 | 12998 |
| 2057 | -1.76 -0.28 % |
10-06-2024 13:15:00 Monday |
625.12 623.36 |
625.6 | 620.62 | 12885 |
| 2058 | -0.52 -0.08 % |
10-06-2024 12:15:00 Monday |
625.72 625.2 |
626.98 | 623.3 | 26073 |
| 2059 | -0.36 -0.06 % |
10-06-2024 11:15:00 Monday |
626.08 625.72 |
628.78 | 625.7 | 16963 |
| 2060 | -3.74 -0.59 % |
10-06-2024 10:15:00 Monday |
629.94 626.2 |
630.04 | 625.58 | 32128 |
| 2061 | 20.14 3.3 % |
10-06-2024 09:15:00 Monday |
610 630.14 |
637.48 | 607.7 | 145258 |
| 2062 | -2.02 -0.33 % |
07-06-2024 15:15:00 Friday |
607.76 605.74 |
608 | 605.6 | 38245 |
| 2063 | 7.32 1.22 % |
07-06-2024 14:15:00 Friday |
600.68 608 |
609.2 | 600.04 | 91395 |
| 2064 | -1.06 -0.18 % |
07-06-2024 13:15:00 Friday |
601.76 600.7 |
602.4 | 599.2 | 19330 |
| 2065 | 0.86 0.14 % |
07-06-2024 12:15:00 Friday |
600.6 601.46 |
603.16 | 599.2 | 22698 |
| 2066 | -1.62 -0.27 % |
07-06-2024 11:15:00 Friday |
602.42 600.8 |
603.3 | 600.8 | 19510 |
| 2067 | -2.34 -0.39 % |
07-06-2024 10:15:00 Friday |
604.8 602.46 |
604.8 | 601.38 | 32593 |
| 2068 | 2.44 0.41 % |
07-06-2024 09:15:00 Friday |
602.36 604.8 |
611.1 | 599.54 | 136920 |
| 2069 | 0.1 0.02 % |
06-06-2024 15:15:00 Thursday |
599.9 600 |
600 | 599.22 | 5953 |
| 2070 | -0.1 -0.02 % |
06-06-2024 14:15:00 Thursday |
600 599.9 |
600.76 | 599.78 | 26820 |
| 2071 | -0.2 -0.03 % |
06-06-2024 13:15:00 Thursday |
600.38 600.18 |
601.36 | 599.78 | 18920 |
| 2072 | 0.18 0.03 % |
06-06-2024 12:15:00 Thursday |
600.14 600.32 |
601.04 | 599.7 | 12078 |
| 2073 | -0.28 -0.05 % |
06-06-2024 11:15:00 Thursday |
600.48 600.2 |
600.8 | 599.5 | 14343 |
| 2074 | 0.3 0.05 % |
06-06-2024 10:15:00 Thursday |
600.18 600.48 |
601.38 | 598.9 | 25193 |
| 2075 | 1.46 0.24 % |
06-06-2024 09:15:00 Thursday |
598.5 599.96 |
604.8 | 598.5 | 61705 |
| 2076 | -0.58 -0.1 % |
05-06-2024 15:15:00 Wednesday |
596.8 596.22 |
598.4 | 595.3 | 9443 |
| 2077 | -0.52 -0.09 % |
05-06-2024 14:15:00 Wednesday |
597.32 596.8 |
599.2 | 595.24 | 16805 |
| 2078 | 0.18 0.03 % |
05-06-2024 13:15:00 Wednesday |
597.04 597.22 |
600 | 593.22 | 16438 |
| 2079 | -1.12 -0.19 % |
05-06-2024 12:15:00 Wednesday |
597.78 596.66 |
608.36 | 594.6 | 44185 |
| 2080 | -2.88 -0.48 % |
05-06-2024 11:15:00 Wednesday |
600.54 597.66 |
600.8 | 593.62 | 34553 |
| 2081 | 22.04 3.81 % |
05-06-2024 10:15:00 Wednesday |
578.54 600.58 |
601.32 | 573.58 | 93460 |
| 2082 | 12.96 2.29 % |
05-06-2024 09:15:00 Wednesday |
564.78 577.74 |
579.52 | 554.74 | 67100 |
| 2083 | 2.74 0.48 % |
04-06-2024 15:15:00 Tuesday |
565.9 568.64 |
569.08 | 562.12 | 6995 |
| 2084 | -4.8 -0.84 % |
04-06-2024 14:15:00 Tuesday |
569.2 564.4 |
569.64 | 559.6 | 22023 |
| 2085 | -2.88 -0.5 % |
04-06-2024 13:15:00 Tuesday |
572.4 569.52 |
579.22 | 566 | 31418 |
| 2086 | 23.74 4.33 % |
04-06-2024 12:15:00 Tuesday |
548.46 572.2 |
573.64 | 528.4 | 65338 |
| 2087 | -12.76 -2.27 % |
04-06-2024 11:15:00 Tuesday |
562.02 549.26 |
568.08 | 548.52 | 53875 |
| 2088 | -15.98 -2.76 % |
04-06-2024 10:15:00 Tuesday |
578.04 562.06 |
581.08 | 558.8 | 32228 |
| 2089 | -5.96 -1.02 % |
04-06-2024 09:15:00 Tuesday |
583.58 577.62 |
583.58 | 556.8 | 83538 |
| 2090 | 0.6 0.1 % |
03-06-2024 15:15:00 Monday |
584.2 584.8 |
587.04 | 584 | 7395 |
| 2091 | -0.74 -0.13 % |
03-06-2024 14:15:00 Monday |
585.5 584.76 |
587.6 | 584.38 | 20948 |
| 2092 | 1 0.17 % |
03-06-2024 13:15:00 Monday |
584.92 585.92 |
586.8 | 584.9 | 5555 |
| 2093 | 0.16 0.03 % |
03-06-2024 12:15:00 Monday |
584.66 584.82 |
586.78 | 582.4 | 11273 |
| 2094 | 2.74 0.47 % |
03-06-2024 11:15:00 Monday |
581.92 584.66 |
586.92 | 578.26 | 36458 |
| 2095 | 6.3 1.1 % |
03-06-2024 10:15:00 Monday |
575.2 581.5 |
582.46 | 572.94 | 21108 |
| 2096 | -19.1 -3.21 % |
03-06-2024 09:15:00 Monday |
594.76 575.66 |
594.76 | 574.82 | 40248 |
| 2097 | -2.3 -0.4 % |
31-05-2024 15:15:00 Friday |
574.5 572.2 |
576.3 | 568.8 | 37815 |
| 2098 | 15 2.68 % |
31-05-2024 14:15:00 Friday |
559.88 574.88 |
577.98 | 556.08 | 208548 |
| 2099 | -1.54 -0.27 % |
31-05-2024 13:15:00 Friday |
561.42 559.88 |
563.66 | 559.36 | 79375 |
| 2100 | -4.94 -0.87 % |
31-05-2024 12:15:00 Friday |
566.02 561.08 |
566.94 | 561 | 43208 |
| 2101 | -1.54 -0.27 % |
31-05-2024 11:15:00 Friday |
567.54 566 |
567.6 | 563.6 | 25900 |
| 2102 | 3.26 0.58 % |
31-05-2024 10:15:00 Friday |
564.32 567.58 |
568.4 | 561.52 | 74848 |
| 2103 | -9.1 -1.59 % |
31-05-2024 09:15:00 Friday |
573.42 564.32 |
575.98 | 562.56 | 123038 |
| 2104 | 3.16 0.55 % |
30-05-2024 15:15:00 Thursday |
574.38 577.54 |
579.02 | 573.6 | 14360 |
| 2105 | -6.84 -1.18 % |
30-05-2024 14:15:00 Thursday |
580.86 574.02 |
581.6 | 573.6 | 39920 |
| 2106 | -0.34 -0.06 % |
30-05-2024 13:15:00 Thursday |
581.7 581.36 |
582.6 | 580.38 | 17100 |
| 2107 | -0.6 -0.1 % |
30-05-2024 12:15:00 Thursday |
582.28 581.68 |
583.22 | 578.8 | 23448 |
| 2108 | -1.64 -0.28 % |
30-05-2024 11:15:00 Thursday |
583.9 582.26 |
584 | 576.8 | 32878 |
| 2109 | 0.8 0.14 % |
30-05-2024 10:15:00 Thursday |
583 583.8 |
585.6 | 581.2 | 34238 |
| 2110 | 7.42 1.29 % |
30-05-2024 09:15:00 Thursday |
575.18 582.6 |
585.2 | 572.32 | 120333 |
| 2111 | 0.22 0.04 % |
29-05-2024 15:15:00 Wednesday |
571.46 571.68 |
573.18 | 571.22 | 7793 |
| 2112 | -5.98 -1.04 % |
29-05-2024 14:15:00 Wednesday |
577.74 571.76 |
579.46 | 571.46 | 16680 |
| 2113 | -0.78 -0.13 % |
29-05-2024 13:15:00 Wednesday |
578.42 577.64 |
580.42 | 577.42 | 6353 |
| 2114 | 1.38 0.24 % |
29-05-2024 12:15:00 Wednesday |
577.42 578.8 |
579.12 | 576 | 10410 |
| 2115 | -1.6 -0.28 % |
29-05-2024 11:15:00 Wednesday |
579.02 577.42 |
579.18 | 575.02 | 12255 |
| 2116 | -3 -0.52 % |
29-05-2024 10:15:00 Wednesday |
582 579 |
582.24 | 578.26 | 14100 |
| 2117 | -4.28 -0.73 % |
29-05-2024 09:15:00 Wednesday |
586.4 582.12 |
587.42 | 578.8 | 39168 |
| 2118 | 1.14 0.19 % |
28-05-2024 15:15:00 Tuesday |
587.4 588.54 |
590.24 | 586.4 | 20548 |
| 2119 | -2.9 -0.49 % |
28-05-2024 14:15:00 Tuesday |
590.3 587.4 |
591.98 | 587.16 | 35870 |
| 2120 | 0.28 0.05 % |
28-05-2024 13:15:00 Tuesday |
590.02 590.3 |
590.38 | 589.1 | 38553 |
| 2121 | -0.68 -0.12 % |
28-05-2024 12:15:00 Tuesday |
590.7 590.02 |
591.12 | 586.04 | 56128 |
| 2122 | -4.22 -0.71 % |
28-05-2024 11:15:00 Tuesday |
594.98 590.76 |
594.98 | 590.46 | 41723 |
| 2123 | 0 0 % |
28-05-2024 10:15:00 Tuesday |
595.06 595.06 |
596.3 | 594.54 | 18395 |
| 2124 | 3.04 0.51 % |
28-05-2024 09:15:00 Tuesday |
592.02 595.06 |
599.44 | 592.02 | 92050 |
| 2125 | 0.56 0.09 % |
27-05-2024 15:15:00 Monday |
598.64 599.2 |
600.02 | 597.76 | 41148 |
| 2126 | 4.96 0.84 % |
27-05-2024 14:15:00 Monday |
593.68 598.64 |
600 | 593.4 | 73965 |
| 2127 | -0.22 -0.04 % |
27-05-2024 13:15:00 Monday |
593.9 593.68 |
594.86 | 593.2 | 7515 |
| 2128 | 3.5 0.59 % |
27-05-2024 12:15:00 Monday |
590.4 593.9 |
594 | 590.4 | 7140 |
| 2129 | -2.56 -0.43 % |
27-05-2024 11:15:00 Monday |
593.26 590.7 |
594.06 | 590.38 | 13265 |
| 2130 | -1.6 -0.27 % |
27-05-2024 10:15:00 Monday |
594.56 592.96 |
595.38 | 590.74 | 13958 |
| 2131 | -5.66 -0.94 % |
27-05-2024 09:15:00 Monday |
600 594.34 |
600.46 | 592.8 | 21518 |
| 2132 | -5.58 -0.93 % |
24-05-2024 15:15:00 Friday |
602.4 596.82 |
602.4 | 594.02 | 12918 |
| 2133 | 2.62 0.44 % |
24-05-2024 14:15:00 Friday |
599.64 602.26 |
602.26 | 598.36 | 24793 |
| 2134 | -1.32 -0.22 % |
24-05-2024 13:15:00 Friday |
601.1 599.78 |
601.62 | 599.06 | 8068 |
| 2135 | -0.24 -0.04 % |
24-05-2024 12:15:00 Friday |
601.34 601.1 |
602 | 600.4 | 3365 |
| 2136 | 0.1 0.02 % |
24-05-2024 11:15:00 Friday |
601.1 601.2 |
602.4 | 600 | 5440 |
| 2137 | 1.18 0.2 % |
24-05-2024 10:15:00 Friday |
600.72 601.9 |
603.14 | 600 | 5985 |
| 2138 | 0.68 0.11 % |
24-05-2024 09:15:00 Friday |
600.06 600.74 |
603.76 | 597.6 | 23535 |
| 2139 | -0.26 -0.04 % |
23-05-2024 15:15:00 Thursday |
601.26 601 |
601.46 | 600 | 15985 |
| 2140 | 0.66 0.11 % |
23-05-2024 14:15:00 Thursday |
600.6 601.26 |
602.78 | 600.4 | 31668 |
| 2141 | -0.36 -0.06 % |
23-05-2024 13:15:00 Thursday |
600.96 600.6 |
602.06 | 600.5 | 16323 |
| 2142 | 0.16 0.03 % |
23-05-2024 12:15:00 Thursday |
600.8 600.96 |
602.14 | 600.36 | 19395 |
| 2143 | 0.42 0.07 % |
23-05-2024 11:15:00 Thursday |
600.4 600.82 |
601.46 | 599.86 | 15943 |
| 2144 | -3.52 -0.58 % |
23-05-2024 10:15:00 Thursday |
603.8 600.28 |
604.74 | 599.6 | 28368 |
| 2145 | -4.42 -0.73 % |
23-05-2024 09:15:00 Thursday |
608.34 603.92 |
608.34 | 602.8 | 30773 |
| 2146 | -0.08 -0.01 % |
22-05-2024 15:15:00 Wednesday |
605.28 605.2 |
606.3 | 605.18 | 2248 |
| 2147 | -0.32 -0.05 % |
22-05-2024 14:15:00 Wednesday |
605.6 605.28 |
606 | 605.18 | 9013 |
| 2148 | 0.38 0.06 % |
22-05-2024 13:15:00 Wednesday |
605.06 605.44 |
605.7 | 604.98 | 5368 |
| 2149 | 0.42 0.07 % |
22-05-2024 12:15:00 Wednesday |
604.92 605.34 |
605.9 | 604.8 | 3203 |
| 2150 | 0.06 0.01 % |
22-05-2024 11:15:00 Wednesday |
604.86 604.92 |
605.28 | 603.22 | 7190 |
| 2151 | -1.32 -0.22 % |
22-05-2024 10:15:00 Wednesday |
605.76 604.44 |
606.16 | 604.1 | 5648 |
| 2152 | 0.8 0.13 % |
22-05-2024 09:15:00 Wednesday |
605.26 606.06 |
609 | 603.96 | 37530 |
| 2153 | -1.26 -0.21 % |
21-05-2024 15:15:00 Tuesday |
605.2 603.94 |
606 | 603.92 | 7208 |
| 2154 | 2.36 0.39 % |
21-05-2024 14:15:00 Tuesday |
602.4 604.76 |
604.8 | 600 | 18088 |
| 2155 | -0.94 -0.16 % |
21-05-2024 13:15:00 Tuesday |
603.32 602.38 |
603.6 | 601.48 | 4835 |
| 2156 | 1.94 0.32 % |
21-05-2024 12:15:00 Tuesday |
601.7 603.64 |
603.64 | 597.58 | 7788 |
| 2157 | -1.28 -0.21 % |
21-05-2024 11:15:00 Tuesday |
603.34 602.06 |
603.8 | 600.84 | 5890 |
| 2158 | -0.9 -0.15 % |
21-05-2024 10:15:00 Tuesday |
604.1 603.2 |
604.62 | 602.04 | 3933 |
| 2159 | -0.04 -0.01 % |
21-05-2024 09:15:00 Tuesday |
604.02 603.98 |
608 | 600.62 | 28145 |
| 2160 | 0.42 0.07 % |
18-05-2024 12:15:00 Saturday |
602.78 603.2 |
603.92 | 602.14 | 735 |
| 2161 | -3.72 -0.61 % |
18-05-2024 11:15:00 Saturday |
606.78 603.06 |
606.78 | 601.66 | -2970 |
| 2162 | -5.74 -0.94 % |
18-05-2024 09:15:00 Saturday |
608.12 602.38 |
608.38 | 602 | 6965 |
| 2163 | -0.34 -0.06 % |
17-05-2024 15:15:00 Friday |
606.04 605.7 |
606.32 | 604.4 | 27590 |
| 2164 | -1.26 -0.21 % |
17-05-2024 14:15:00 Friday |
607.28 606.02 |
607.28 | 604.4 | 43010 |
| 2165 | 0.14 0.02 % |
17-05-2024 13:15:00 Friday |
607.16 607.3 |
607.8 | 604.94 | 30735 |
| 2166 | 3.42 0.57 % |
17-05-2024 12:15:00 Friday |
603.74 607.16 |
607.5 | 603.66 | 68263 |
| 2167 | 0.44 0.07 % |
17-05-2024 11:15:00 Friday |
603.36 603.8 |
604.34 | 602.82 | 23800 |
| 2168 | -0.94 -0.16 % |
17-05-2024 10:15:00 Friday |
604.3 603.36 |
604.36 | 602.9 | 35840 |
| 2169 | 6.36 1.06 % |
17-05-2024 09:15:00 Friday |
597.4 603.76 |
605.78 | 597.34 | 96723 |
| 2170 | -1.22 -0.2 % |
16-05-2024 15:15:00 Thursday |
597.06 595.84 |
598.88 | 595.84 | 7428 |
| 2171 | 4.46 0.75 % |
16-05-2024 14:15:00 Thursday |
592.22 596.68 |
598.18 | 591.38 | 20458 |
| 2172 | 0.54 0.09 % |
16-05-2024 13:15:00 Thursday |
591.64 592.18 |
592.8 | 590.1 | 4353 |
| 2173 | 0.04 0.01 % |
16-05-2024 12:15:00 Thursday |
591.92 591.96 |
593.24 | 589.6 | 4080 |
| 2174 | -0.36 -0.06 % |
16-05-2024 11:15:00 Thursday |
591.9 591.54 |
592.12 | 590.4 | 5370 |
| 2175 | 0.08 0.01 % |
16-05-2024 10:15:00 Thursday |
591.9 591.98 |
592.54 | 589.36 | 14605 |
| 2176 | -6.02 -1.01 % |
16-05-2024 09:15:00 Thursday |
597.58 591.56 |
599.78 | 589.46 | 26910 |
| 2177 | -0.8 -0.13 % |
15-05-2024 15:15:00 Wednesday |
599.64 598.84 |
600.26 | 597.6 | 12655 |
| 2178 | -0.42 -0.07 % |
15-05-2024 14:15:00 Wednesday |
600.12 599.7 |
600.18 | 598.42 | 13103 |
| 2179 | -0.24 -0.04 % |
15-05-2024 13:15:00 Wednesday |
599.98 599.74 |
600.8 | 598.6 | 14948 |
| 2180 | -2.12 -0.35 % |
15-05-2024 12:15:00 Wednesday |
601.72 599.6 |
604.94 | 599.6 | 29598 |
| 2181 | -1.18 -0.2 % |
15-05-2024 11:15:00 Wednesday |
603.02 601.84 |
603.48 | 600.44 | 11338 |
| 2182 | -0.92 -0.15 % |
15-05-2024 10:15:00 Wednesday |
604.02 603.1 |
604.02 | 599.66 | 35593 |
| 2183 | 5.2 0.87 % |
15-05-2024 09:15:00 Wednesday |
598.82 604.02 |
606.34 | 594.8 | 107173 |
| 2184 | 3.74 0.63 % |
14-05-2024 15:15:00 Tuesday |
593.72 597.46 |
599.6 | 593.34 | 37860 |
| 2185 | -14.66 -2.41 % |
14-05-2024 14:15:00 Tuesday |
607.98 593.32 |
607.98 | 593.32 | 92950 |
| 2186 | 0.6 0.1 % |
14-05-2024 13:15:00 Tuesday |
607 607.6 |
610.4 | 605.82 | 35033 |
| 2187 | 0.42 0.07 % |
14-05-2024 12:15:00 Tuesday |
606.58 607 |
611.92 | 605.66 | 55233 |
| 2188 | 5.26 0.87 % |
14-05-2024 11:15:00 Tuesday |
601.2 606.46 |
607.24 | 600.6 | 51433 |
| 2189 | -1.86 -0.31 % |
14-05-2024 10:15:00 Tuesday |
603.18 601.32 |
605.86 | 600 | 63775 |
| 2190 | 4.34 0.72 % |
14-05-2024 09:15:00 Tuesday |
599.26 603.6 |
623.1 | 598.18 | 426893 |
| 2191 | -1.62 -0.27 % |
13-05-2024 15:15:00 Monday |
590.82 589.2 |
590.88 | 587.5 | 30943 |
| 2192 | 21.6 3.79 % |
13-05-2024 14:15:00 Monday |
569.56 591.16 |
595.2 | 568.8 | 175995 |
| 2193 | -4.96 -0.86 % |
13-05-2024 13:15:00 Monday |
573.96 569 |
574.24 | 561.98 | 164683 |
| 2194 | -10.78 -1.85 % |
13-05-2024 12:15:00 Monday |
583.32 572.54 |
598.4 | 568.66 | 197873 |
| 2195 | 3.12 0.54 % |
13-05-2024 11:15:00 Monday |
579.6 582.72 |
587.84 | 577.6 | 79310 |
| 2196 | 2.62 0.45 % |
13-05-2024 10:15:00 Monday |
577.04 579.66 |
580.34 | 575.2 | 66270 |
| 2197 | -17.06 -2.87 % |
13-05-2024 09:15:00 Monday |
594.1 577.04 |
594.44 | 572.8 | 207625 |
| 2198 | 1.36 0.23 % |
10-05-2024 15:15:00 Friday |
584.82 586.18 |
586.34 | 584 | 9258 |
| 2199 | -1.08 -0.18 % |
10-05-2024 14:15:00 Friday |
586.32 585.24 |
587.6 | 584 | 9135 |
| 2200 | 4.88 0.84 % |
10-05-2024 13:15:00 Friday |
581.9 586.78 |
587.74 | 581.74 | 719373 |
| 2201 | -2.18 -0.37 % |
10-05-2024 12:15:00 Friday |
583.6 581.42 |
584.12 | 581.2 | 6370 |
| 2202 | -0.12 -0.02 % |
10-05-2024 11:15:00 Friday |
584.12 584 |
585.26 | 581.28 | 5098 |
| 2203 | -0.08 -0.01 % |
10-05-2024 10:15:00 Friday |
584.2 584.12 |
585.58 | 581.26 | 8670 |
| 2204 | -1.54 -0.26 % |
10-05-2024 09:15:00 Friday |
586 584.46 |
586 | 576 | 42615 |
| 2205 | 7.3 1.26 % |
09-05-2024 15:15:00 Thursday |
577.9 585.2 |
586 | 573.68 | 46630 |
| 2206 | -4.9 -0.84 % |
09-05-2024 14:15:00 Thursday |
582.56 577.66 |
583.02 | 576.8 | 62005 |
| 2207 | -3.08 -0.53 % |
09-05-2024 13:15:00 Thursday |
585.92 582.84 |
587 | 582.84 | 30723 |
| 2208 | -2.56 -0.44 % |
09-05-2024 12:15:00 Thursday |
588.48 585.92 |
589.8 | 585.3 | 20480 |
| 2209 | 0.8 0.14 % |
09-05-2024 11:15:00 Thursday |
587.8 588.6 |
590 | 585.26 | 33213 |
| 2210 | -1.2 -0.2 % |
09-05-2024 10:15:00 Thursday |
589 587.8 |
590.94 | 586.48 | 62978 |
| 2211 | -9 -1.51 % |
09-05-2024 09:15:00 Thursday |
598 589 |
599.46 | 588.72 | 72970 |
| 2212 | -2.12 -0.35 % |
08-05-2024 15:15:00 Wednesday |
602.4 600.28 |
603.24 | 598.36 | 13818 |
| 2213 | 8.68 1.46 % |
08-05-2024 14:15:00 Wednesday |
593.32 602 |
604 | 591.86 | 26193 |
| 2214 | -3.5 -0.59 % |
08-05-2024 13:15:00 Wednesday |
597.2 593.7 |
597.94 | 593.08 | 3248 |
| 2215 | 2.28 0.38 % |
08-05-2024 12:15:00 Wednesday |
595.16 597.44 |
598.06 | 594.4 | 5115 |
| 2216 | -1.46 -0.24 % |
08-05-2024 11:15:00 Wednesday |
596 594.54 |
596.18 | 593.82 | 4110 |
| 2217 | -2.6 -0.43 % |
08-05-2024 10:15:00 Wednesday |
598.4 595.8 |
599.6 | 592.74 | 39333 |
| 2218 | 22.22 3.86 % |
08-05-2024 09:15:00 Wednesday |
576.18 598.4 |
598.8 | 574.74 | 59928 |
| 2219 | -0.26 -0.05 % |
07-05-2024 15:15:00 Tuesday |
576.64 576.38 |
578.94 | 575.26 | 12225 |
| 2220 | -3.18 -0.55 % |
07-05-2024 14:15:00 Tuesday |
580.18 577 |
581.16 | 576.62 | 26995 |
| 2221 | -0.8 -0.14 % |
07-05-2024 13:15:00 Tuesday |
580.8 580 |
585.92 | 579.46 | 22940 |
| 2222 | -8.22 -1.4 % |
07-05-2024 12:15:00 Tuesday |
589.22 581 |
590.14 | 580.86 | 14810 |
| 2223 | -2.5 -0.42 % |
07-05-2024 11:15:00 Tuesday |
592.42 589.92 |
593.04 | 589.2 | 19403 |
| 2224 | -2.9 -0.49 % |
07-05-2024 10:15:00 Tuesday |
595.94 593.04 |
598.32 | 592.4 | 7725 |
| 2225 | -4.28 -0.71 % |
07-05-2024 09:15:00 Tuesday |
600 595.72 |
600 | 589.5 | 33505 |
| 2226 | -4.84 -0.8 % |
06-05-2024 15:15:00 Monday |
604 599.16 |
604.8 | 599.16 | 4673 |
| 2227 | 3.48 0.58 % |
06-05-2024 14:15:00 Monday |
598.8 602.28 |
603.62 | 595.06 | 22200 |
| 2228 | 0.1 0.02 % |
06-05-2024 13:15:00 Monday |
598.8 598.9 |
600.42 | 596.88 | 17580 |
| 2229 | -1.28 -0.21 % |
06-05-2024 12:15:00 Monday |
600.48 599.2 |
601.26 | 598.98 | 8248 |
| 2230 | 0.22 0.04 % |
06-05-2024 11:15:00 Monday |
601.2 601.42 |
601.42 | 598.7 | 3440 |
| 2231 | 5.2 0.87 % |
06-05-2024 10:15:00 Monday |
596 601.2 |
602.66 | 594.12 | 24665 |
| 2232 | -8.3 -1.38 % |
06-05-2024 09:15:00 Monday |
603.58 595.28 |
604 | 586 | 59673 |
| 2233 | 0.02 0 % |
03-05-2024 15:15:00 Friday |
602.4 602.42 |
603.4 | 601.96 | 4533 |
| 2234 | -0.8 -0.13 % |
03-05-2024 14:15:00 Friday |
603.36 602.56 |
606.36 | 601.98 | 12075 |
| 2235 | -2.54 -0.42 % |
03-05-2024 13:15:00 Friday |
605.88 603.34 |
606.4 | 601.42 | 10185 |
| 2236 | -1.9 -0.31 % |
03-05-2024 12:15:00 Friday |
608 606.1 |
609.28 | 604.54 | 7165 |
| 2237 | 3.28 0.54 % |
03-05-2024 11:15:00 Friday |
604.12 607.4 |
607.86 | 602 | 6838 |
| 2238 | -2.7 -0.44 % |
03-05-2024 10:15:00 Friday |
606.82 604.12 |
606.82 | 602.4 | 9978 |
| 2239 | -2.92 -0.48 % |
03-05-2024 09:15:00 Friday |
610 607.08 |
613.04 | 601.72 | 38025 |
| 2240 | -1.98 -0.33 % |
02-05-2024 15:15:00 Thursday |
606.76 604.78 |
606.76 | 604 | 5483 |
| 2241 | -2.36 -0.39 % |
02-05-2024 14:15:00 Thursday |
609.42 607.06 |
610 | 607 | 11060 |
| 2242 | -0.14 -0.02 % |
02-05-2024 13:15:00 Thursday |
609.9 609.76 |
610.36 | 608.18 | 6535 |
| 2243 | 2.72 0.45 % |
02-05-2024 12:15:00 Thursday |
607.46 610.18 |
610.7 | 607.2 | 8955 |
| 2244 | 0.66 0.11 % |
02-05-2024 11:15:00 Thursday |
606.8 607.46 |
609.64 | 605.98 | 8463 |
| 2245 | 0.78 0.13 % |
02-05-2024 10:15:00 Thursday |
606.02 606.8 |
608.8 | 605.84 | 10335 |
| 2246 | 15.44 2.61 % |
02-05-2024 09:15:00 Thursday |
590.64 606.08 |
609.32 | 589.3 | 50905 |
| 2247 | 1.88 0.32 % |
30-04-2024 15:15:00 Tuesday |
590.78 592.66 |
593.74 | 590.32 | 16990 |
| 2248 | -11.54 -1.92 % |
30-04-2024 14:15:00 Tuesday |
602.42 590.88 |
603.2 | 590 | 40645 |
| 2249 | -0.46 -0.08 % |
30-04-2024 13:15:00 Tuesday |
603.2 602.74 |
605.4 | 602.42 | 7273 |
| 2250 | -0.64 -0.11 % |
30-04-2024 12:15:00 Tuesday |
604.24 603.6 |
606 | 602.86 | 10128 |
| 2251 | 5.94 0.99 % |
30-04-2024 11:15:00 Tuesday |
598.32 604.26 |
605.4 | 598.32 | 14335 |
| 2252 | 1.5 0.25 % |
30-04-2024 10:15:00 Tuesday |
597.28 598.78 |
599.54 | 597.22 | 5133 |
| 2253 | -0.12 -0.02 % |
30-04-2024 09:15:00 Tuesday |
598 597.88 |
601.74 | 593.2 | 27223 |
| 2254 | -1.8 -0.3 % |
29-04-2024 15:15:00 Monday |
594.58 592.78 |
594.82 | 592.16 | 6660 |
| 2255 | 4.62 0.78 % |
29-04-2024 14:15:00 Monday |
589.84 594.46 |
596.12 | 589.32 | 19563 |
| 2256 | -1.88 -0.32 % |
29-04-2024 13:15:00 Monday |
592.1 590.22 |
593.18 | 587.72 | 11288 |
| 2257 | 1.78 0.3 % |
29-04-2024 12:15:00 Monday |
590.54 592.32 |
593.4 | 590.22 | 8005 |
| 2258 | 0.14 0.02 % |
29-04-2024 11:15:00 Monday |
590.08 590.22 |
590.66 | 589.36 | 6725 |
| 2259 | 1.12 0.19 % |
29-04-2024 10:15:00 Monday |
588.88 590 |
590.44 | 587.94 | 8575 |
| 2260 | 6.3 1.08 % |
29-04-2024 09:15:00 Monday |
582.82 589.12 |
590.88 | 577.6 | 32268 |
| 2261 | -1.9 -0.33 % |
26-04-2024 15:15:00 Friday |
584.26 582.36 |
584.28 | 580.8 | 28495 |
| 2262 | 2.2 0.38 % |
26-04-2024 14:15:00 Friday |
582 584.2 |
587.6 | 581.7 | 80170 |
| 2263 | -0.42 -0.07 % |
26-04-2024 13:15:00 Friday |
582.14 581.72 |
582.8 | 581.08 | 32398 |
| 2264 | 0.72 0.12 % |
26-04-2024 12:15:00 Friday |
581.36 582.08 |
582.08 | 580 | 35548 |
| 2265 | 2.86 0.49 % |
26-04-2024 11:15:00 Friday |
578.22 581.08 |
581.72 | 577.76 | 47540 |
| 2266 | 4.32 0.75 % |
26-04-2024 10:15:00 Friday |
574.38 578.7 |
579.12 | 574.2 | 41985 |
| 2267 | 0.62 0.11 % |
26-04-2024 09:15:00 Friday |
574.02 574.64 |
576.4 | 569.08 | 84178 |
| 2268 | -0.5 -0.09 % |
25-04-2024 15:15:00 Thursday |
576.9 576.4 |
578.16 | 576.2 | 5648 |
| 2269 | -0.78 -0.14 % |
25-04-2024 14:15:00 Thursday |
577.26 576.48 |
577.8 | 576 | 8775 |
| 2270 | 0.14 0.02 % |
25-04-2024 13:15:00 Thursday |
577.86 578 |
578.16 | 577.56 | 1683 |
| 2271 | -0.5 -0.09 % |
25-04-2024 12:15:00 Thursday |
578.5 578 |
579.88 | 576.32 | 5293 |
| 2272 | -0.54 -0.09 % |
25-04-2024 11:15:00 Thursday |
579.42 578.88 |
579.6 | 578.24 | 4800 |
| 2273 | 0.06 0.01 % |
25-04-2024 10:15:00 Thursday |
579.2 579.26 |
580 | 577.2 | 10173 |
| 2274 | 0.46 0.08 % |
25-04-2024 09:15:00 Thursday |
578.74 579.2 |
579.58 | 574 | 18910 |
| 2275 | -0.08 -0.01 % |
24-04-2024 15:15:00 Wednesday |
578.2 578.12 |
578.28 | 577.7 | 16128 |
| 2276 | 0.88 0.15 % |
24-04-2024 14:15:00 Wednesday |
577.12 578 |
578.38 | 576.62 | 38058 |
| 2277 | 0.86 0.15 % |
24-04-2024 13:15:00 Wednesday |
576.26 577.12 |
577.58 | 576 | 25163 |
| 2278 | 0.26 0.05 % |
24-04-2024 12:15:00 Wednesday |
576 576.26 |
576.4 | 574.8 | 17115 |
| 2279 | 0.2 0.03 % |
24-04-2024 11:15:00 Wednesday |
575.74 575.94 |
576.8 | 575.64 | 15745 |
| 2280 | 0.38 0.07 % |
24-04-2024 10:15:00 Wednesday |
575.3 575.68 |
577.14 | 574.94 | 25215 |
| 2281 | 1.8 0.31 % |
24-04-2024 09:15:00 Wednesday |
574 575.8 |
577.94 | 573.2 | 67748 |
| 2282 | 0.48 0.08 % |
23-04-2024 15:15:00 Tuesday |
572.12 572.6 |
573.6 | 571.6 | 14275 |
| 2283 | -3.76 -0.65 % |
23-04-2024 14:15:00 Tuesday |
576.24 572.48 |
576.82 | 571.76 | 32125 |
| 2284 | -0.18 -0.03 % |
23-04-2024 13:15:00 Tuesday |
576.58 576.4 |
577.2 | 575.68 | 32198 |
| 2285 | 1.36 0.24 % |
23-04-2024 12:15:00 Tuesday |
575.44 576.8 |
577.34 | 574.3 | 26213 |
| 2286 | -1.76 -0.3 % |
23-04-2024 11:15:00 Tuesday |
577.3 575.54 |
579.58 | 575 | 45765 |
| 2287 | -0.66 -0.11 % |
23-04-2024 10:15:00 Tuesday |
577.96 577.3 |
578.18 | 576 | 37425 |
| 2288 | -2.16 -0.37 % |
23-04-2024 09:15:00 Tuesday |
580.16 578 |
580.16 | 573.6 | 87128 |
| 2289 | 0.36 0.06 % |
22-04-2024 15:15:00 Monday |
572.06 572.42 |
573.7 | 571.86 | 7715 |
| 2290 | 0.48 0.08 % |
22-04-2024 14:15:00 Monday |
571.46 571.94 |
573.2 | 567.22 | 12753 |
| 2291 | 1.94 0.34 % |
22-04-2024 13:15:00 Monday |
568.56 570.5 |
571.58 | 568 | 6630 |
| 2292 | -3.48 -0.61 % |
22-04-2024 12:15:00 Monday |
571.7 568.22 |
573.3 | 568.22 | 20883 |
| 2293 | 5.06 0.89 % |
22-04-2024 11:15:00 Monday |
566.94 572 |
572.74 | 566.94 | 15835 |
| 2294 | -2.6 -0.46 % |
22-04-2024 10:15:00 Monday |
569.54 566.94 |
570.8 | 566.16 | 18278 |
| 2295 | 7.22 1.28 % |
22-04-2024 09:15:00 Monday |
563.58 570.8 |
570.9 | 560.86 | 46270 |
| 2296 | -1.32 -0.24 % |
19-04-2024 15:15:00 Friday |
559.36 558.04 |
559.36 | 556.78 | 6450 |
| 2297 | 1.7 0.31 % |
19-04-2024 14:15:00 Friday |
556.72 558.42 |
560.8 | 554.28 | 11855 |
| 2298 | 0.54 0.1 % |
19-04-2024 13:15:00 Friday |
556 556.54 |
558.4 | 554.68 | 5955 |
| 2299 | 3.96 0.72 % |
19-04-2024 12:15:00 Friday |
552.84 556.8 |
559.66 | 552.84 | 6343 |
| 2300 | 1.02 0.18 % |
19-04-2024 11:15:00 Friday |
552.12 553.14 |
553.22 | 550.8 | 5768 |
| 2301 | 0 0 % |
19-04-2024 10:15:00 Friday |
552 552 |
553.42 | 551.12 | 5360 |
| 2302 | 1.96 0.36 % |
19-04-2024 09:15:00 Friday |
550.52 552.48 |
553.84 | 545.06 | 53405 |
| 2303 | 2.84 0.51 % |
18-04-2024 15:15:00 Thursday |
557.14 559.98 |
560.66 | 556.12 | 30158 |
| 2304 | -5.42 -0.96 % |
18-04-2024 14:15:00 Thursday |
562.62 557.2 |
564.2 | 556.1 | 70618 |
| 2305 | -4.18 -0.74 % |
18-04-2024 13:15:00 Thursday |
566.8 562.62 |
567.4 | 561.2 | 50540 |
| 2306 | 0.16 0.03 % |
18-04-2024 12:15:00 Thursday |
566.56 566.72 |
567.2 | 564.24 | 32543 |
| 2307 | 1.2 0.21 % |
18-04-2024 11:15:00 Thursday |
565.6 566.8 |
567.4 | 565.2 | 47388 |
| 2308 | 4.22 0.75 % |
18-04-2024 10:15:00 Thursday |
561.46 565.68 |
566 | 561 | 41033 |
| 2309 | -6.74 -1.19 % |
18-04-2024 09:15:00 Thursday |
568.16 561.42 |
569.56 | 559.2 | 92620 |
| 2310 | 2.62 0.47 % |
16-04-2024 15:15:00 Tuesday |
560.98 563.6 |
564 | 560.44 | 34420 |
| 2311 | -0.04 -0.01 % |
16-04-2024 14:15:00 Tuesday |
560.6 560.56 |
562.08 | 558.54 | 42078 |
| 2312 | 2.26 0.4 % |
16-04-2024 13:15:00 Tuesday |
558.4 560.66 |
566 | 558 | 48893 |
| 2313 | 4.54 0.82 % |
16-04-2024 12:15:00 Tuesday |
553.48 558.02 |
561.68 | 553.46 | 58173 |
| 2314 | -4.78 -0.86 % |
16-04-2024 11:15:00 Tuesday |
558.7 553.92 |
560.68 | 550.08 | 60858 |
| 2315 | -1.56 -0.28 % |
16-04-2024 10:15:00 Tuesday |
559.8 558.24 |
560.24 | 556.48 | 48715 |
| 2316 | 0.04 0.01 % |
16-04-2024 09:15:00 Tuesday |
560.22 560.26 |
567.6 | 554.1 | 156760 |
| 2317 | -0.32 -0.06 % |
15-04-2024 15:15:00 Monday |
552.32 552 |
554 | 550 | 25135 |
| 2318 | 4.12 0.75 % |
15-04-2024 14:15:00 Monday |
548.66 552.78 |
561.3 | 548 | 83838 |
| 2319 | -0.64 -0.12 % |
15-04-2024 13:15:00 Monday |
549.2 548.56 |
549.86 | 546.6 | 25333 |
| 2320 | -0.38 -0.07 % |
15-04-2024 12:15:00 Monday |
549.86 549.48 |
550.06 | 546.1 | 26410 |
| 2321 | 4.06 0.74 % |
15-04-2024 11:15:00 Monday |
545.8 549.86 |
550.36 | 544.08 | 37735 |
| 2322 | -3.62 -0.66 % |
15-04-2024 10:15:00 Monday |
549.3 545.68 |
551.46 | 545.48 | 71213 |
| 2323 | 20.04 3.79 % |
15-04-2024 09:15:00 Monday |
528.82 548.86 |
551.16 | 528.82 | 304863 |
| 2324 | 1.22 0.22 % |
12-04-2024 15:15:00 Friday |
555.58 556.8 |
557.38 | 554.02 | 42103 |
| 2325 | -2.4 -0.43 % |
12-04-2024 14:15:00 Friday |
558 555.6 |
558.18 | 552.2 | 144495 |
| 2326 | -1.9 -0.34 % |
12-04-2024 13:15:00 Friday |
559.9 558 |
560.24 | 557.3 | 45740 |
| 2327 | 0 0 % |
12-04-2024 12:15:00 Friday |
560 560 |
560 | 558.26 | 30780 |
| 2328 | 1.76 0.32 % |
12-04-2024 11:15:00 Friday |
558.24 560 |
560.06 | 558 | 40430 |
| 2329 | 0.9 0.16 % |
12-04-2024 10:15:00 Friday |
557.38 558.28 |
561.3 | 556.42 | 80540 |
| 2330 | -12 -2.11 % |
12-04-2024 09:15:00 Friday |
569.42 557.42 |
570.8 | 556.18 | 237803 |
| 2331 | 1.16 0.2 % |
10-04-2024 15:15:00 Wednesday |
569.9 571.06 |
572 | 568.82 | 15413 |
| 2332 | -1.86 -0.33 % |
10-04-2024 14:15:00 Wednesday |
571.76 569.9 |
571.88 | 568 | 62228 |
| 2333 | -0.22 -0.04 % |
10-04-2024 13:15:00 Wednesday |
571.74 571.52 |
572.16 | 570.8 | 24940 |
| 2334 | -0.04 -0.01 % |
10-04-2024 12:15:00 Wednesday |
572 571.96 |
572.2 | 571.52 | 15565 |
| 2335 | 0.36 0.06 % |
10-04-2024 11:15:00 Wednesday |
571.74 572.1 |
572.22 | 571.6 | 15183 |
| 2336 | 0.02 0 % |
10-04-2024 10:15:00 Wednesday |
571.98 572 |
573.6 | 571.08 | 36425 |
| 2337 | -6.02 -1.04 % |
10-04-2024 09:15:00 Wednesday |
578 571.98 |
578.4 | 571.42 | 107008 |
| 2338 | -0.4 -0.07 % |
09-04-2024 15:15:00 Tuesday |
574.4 574 |
574.9 | 573.7 | 4125 |
| 2339 | 1.8 0.31 % |
09-04-2024 14:15:00 Tuesday |
572.4 574.2 |
574.3 | 572.3 | 12480 |
| 2340 | 0.5 0.09 % |
09-04-2024 13:15:00 Tuesday |
572.4 572.9 |
573.66 | 571.98 | 6985 |
| 2341 | 0.4 0.07 % |
09-04-2024 12:15:00 Tuesday |
572 572.4 |
574.4 | 572 | 5318 |
| 2342 | 1.82 0.32 % |
09-04-2024 11:15:00 Tuesday |
570.44 572.26 |
572.92 | 570.36 | 5893 |
| 2343 | -0.92 -0.16 % |
09-04-2024 10:15:00 Tuesday |
571.36 570.44 |
571.86 | 568.6 | 12703 |
| 2344 | -8.72 -1.5 % |
09-04-2024 09:15:00 Tuesday |
580.4 571.68 |
580.58 | 569.2 | 44528 |
| 2345 | 0.36 0.06 % |
08-04-2024 15:15:00 Monday |
579.66 580.02 |
580.04 | 578.22 | 9628 |
| 2346 | -4.52 -0.77 % |
08-04-2024 14:15:00 Monday |
584.52 580 |
584.96 | 578.78 | 24465 |
| 2347 | 0.68 0.12 % |
08-04-2024 13:15:00 Monday |
583.5 584.18 |
584.54 | 581.8 | 5658 |
| 2348 | 1.84 0.32 % |
08-04-2024 12:15:00 Monday |
581.86 583.7 |
585.32 | 580.38 | 13233 |
| 2349 | 3.3 0.57 % |
08-04-2024 11:15:00 Monday |
578.3 581.6 |
582.84 | 576.02 | 17830 |
| 2350 | -1.16 -0.2 % |
08-04-2024 10:15:00 Monday |
579.22 578.06 |
580.28 | 576.2 | 22865 |
| 2351 | -21.36 -3.56 % |
08-04-2024 09:15:00 Monday |
600 578.64 |
600 | 577.2 | 70693 |
| 2352 | -1.36 -0.23 % |
05-04-2024 15:15:00 Friday |
598.16 596.8 |
598.36 | 594.8 | 37305 |
| 2353 | -0.36 -0.06 % |
05-04-2024 14:15:00 Friday |
598.4 598.04 |
599.98 | 594.26 | 47920 |
| 2354 | -2.88 -0.48 % |
05-04-2024 13:15:00 Friday |
601.36 598.48 |
602 | 596.5 | 37090 |
| 2355 | -2.76 -0.46 % |
05-04-2024 12:15:00 Friday |
604.36 601.6 |
605.58 | 600.8 | 28395 |
| 2356 | -1.6 -0.26 % |
05-04-2024 11:15:00 Friday |
606.12 604.52 |
606.68 | 602.32 | 38708 |
| 2357 | -0.9 -0.15 % |
05-04-2024 10:15:00 Friday |
606.92 606.02 |
608.74 | 604.02 | 39203 |
| 2358 | -1.44 -0.24 % |
05-04-2024 09:15:00 Friday |
608.4 606.96 |
613.8 | 600.82 | 112585 |
| 2359 | 6 0.99 % |
04-04-2024 15:15:00 Thursday |
604.4 610.4 |
610.4 | 603.6 | 24668 |
| 2360 | -2.08 -0.34 % |
04-04-2024 14:15:00 Thursday |
606.48 604.4 |
608 | 602.5 | 46790 |
| 2361 | -8.02 -1.31 % |
04-04-2024 13:15:00 Thursday |
614.4 606.38 |
615.92 | 604.78 | 71763 |
| 2362 | 6.76 1.11 % |
04-04-2024 12:15:00 Thursday |
607.64 614.4 |
617.6 | 605.6 | 120765 |
| 2363 | -2.26 -0.37 % |
04-04-2024 11:15:00 Thursday |
610.14 607.88 |
610.78 | 606.5 | 67653 |
| 2364 | 4.4 0.73 % |
04-04-2024 10:15:00 Thursday |
605.72 610.12 |
611.48 | 600.4 | 128903 |
| 2365 | 8.98 1.51 % |
04-04-2024 09:15:00 Thursday |
596.02 605 |
606.94 | 592.8 | 210975 |
| 2366 | -2.1 -0.36 % |
03-04-2024 15:15:00 Wednesday |
591.3 589.2 |
592.06 | 588.76 | 16430 |
| 2367 | 0.6 0.1 % |
03-04-2024 14:15:00 Wednesday |
590.8 591.4 |
594.34 | 588.8 | 23965 |
| 2368 | 6.6 1.13 % |
03-04-2024 13:15:00 Wednesday |
584.8 591.4 |
595.48 | 584.52 | 57800 |
| 2369 | -2.92 -0.5 % |
03-04-2024 12:15:00 Wednesday |
587.48 584.56 |
587.72 | 581.26 | 19815 |
| 2370 | 0.42 0.07 % |
03-04-2024 11:15:00 Wednesday |
587.18 587.6 |
590.36 | 583.26 | 74458 |
| 2371 | 21.16 3.74 % |
03-04-2024 10:15:00 Wednesday |
565.62 586.78 |
586.86 | 565.1 | 72060 |
| 2372 | 2.7 0.48 % |
03-04-2024 09:15:00 Wednesday |
562.78 565.48 |
566.16 | 555.2 | 31108 |
| 2373 | 0.44 0.08 % |
02-04-2024 15:15:00 Tuesday |
564.24 564.68 |
565.2 | 562 | 52838 |
| 2374 | 2.64 0.47 % |
02-04-2024 14:15:00 Tuesday |
561.98 564.62 |
565.6 | 560.06 | 34655 |
| 2375 | 0.04 0.01 % |
02-04-2024 13:15:00 Tuesday |
561.66 561.7 |
562.22 | 561.2 | 14950 |
| 2376 | 0.52 0.09 % |
02-04-2024 12:15:00 Tuesday |
561.26 561.78 |
562 | 560.02 | 13958 |
| 2377 | -0.24 -0.04 % |
02-04-2024 11:15:00 Tuesday |
561.62 561.38 |
562 | 561.2 | 14760 |
| 2378 | 0 0 % |
02-04-2024 10:15:00 Tuesday |
561.6 561.6 |
562.12 | 560.8 | 19893 |
| 2379 | -6.06 -1.07 % |
02-04-2024 09:15:00 Tuesday |
568 561.94 |
568.4 | 558.74 | 88208 |
| 2380 | 0.28 0.05 % |
01-04-2024 15:15:00 Monday |
558.92 559.2 |
559.64 | 557.22 | 8228 |
| 2381 | -0.82 -0.15 % |
01-04-2024 14:15:00 Monday |
559.98 559.16 |
560.98 | 558.74 | 9438 |
| 2382 | -2.82 -0.5 % |
01-04-2024 13:15:00 Monday |
562.42 559.6 |
562.66 | 559.2 | 10850 |
| 2383 | 0 0 % |
01-04-2024 12:15:00 Monday |
562.32 562.32 |
564.06 | 562 | 3800 |
| 2384 | -1.22 -0.22 % |
01-04-2024 11:15:00 Monday |
564 562.78 |
564 | 562.78 | 5130 |
| 2385 | -1.24 -0.22 % |
01-04-2024 10:15:00 Monday |
565.24 564 |
565.6 | 564 | 8110 |
| 2386 | 4.84 0.86 % |
01-04-2024 09:15:00 Monday |
560.62 565.46 |
574 | 560.62 | 57360 |
| 2387 | 0.92 0.16 % |
28-03-2024 15:15:00 Thursday |
559.34 560.26 |
560.3 | 558.04 | 9858 |
| 2388 | 0.46 0.08 % |
28-03-2024 14:15:00 Thursday |
558.86 559.32 |
560.52 | 557.96 | 12550 |
| 2389 | 0.16 0.03 % |
28-03-2024 13:15:00 Thursday |
559.02 559.18 |
560 | 558.24 | 14125 |
| 2390 | 0.2 0.04 % |
28-03-2024 12:15:00 Thursday |
558.12 558.32 |
560.06 | 557.96 | 5160 |
| 2391 | 7.3 1.33 % |
28-03-2024 11:15:00 Thursday |
550.86 558.16 |
560.32 | 550.08 | 18035 |
| 2392 | -2.84 -0.51 % |
28-03-2024 10:15:00 Thursday |
554 551.16 |
554 | 548 | 24283 |
| 2393 | -0.86 -0.15 % |
28-03-2024 09:15:00 Thursday |
555.02 554.16 |
562 | 553.84 | 19850 |
| 2394 | 3.24 0.59 % |
27-03-2024 15:15:00 Wednesday |
552.86 556.1 |
556.58 | 552.02 | 30535 |
| 2395 | -5.76 -1.03 % |
27-03-2024 14:15:00 Wednesday |
558.4 552.64 |
558.48 | 552.2 | 14168 |
| 2396 | -0.72 -0.13 % |
27-03-2024 13:15:00 Wednesday |
559.2 558.48 |
560.46 | 558 | 9663 |
| 2397 | 3.02 0.54 % |
27-03-2024 12:15:00 Wednesday |
556.18 559.2 |
560.8 | 556.18 | 64585 |
| 2398 | 0 0 % |
27-03-2024 11:15:00 Wednesday |
556.08 556.08 |
557.9 | 555.24 | 5510 |
| 2399 | 2.8 0.51 % |
27-03-2024 10:15:00 Wednesday |
553.42 556.22 |
556.92 | 553 | 9948 |
| 2400 | -10.38 -1.84 % |
27-03-2024 09:15:00 Wednesday |
563.58 553.2 |
563.58 | 551.6 | 29030 |
| 2401 | 1.44 0.26 % |
26-03-2024 15:15:00 Tuesday |
560.36 561.8 |
561.8 | 560.02 | 10588 |
| 2402 | -0.58 -0.1 % |
26-03-2024 14:15:00 Tuesday |
561.34 560.76 |
561.6 | 560.02 | 17125 |
| 2403 | 0.04 0.01 % |
26-03-2024 13:15:00 Tuesday |
561.16 561.2 |
561.56 | 560.14 | 11003 |
| 2404 | -0.22 -0.04 % |
26-03-2024 12:15:00 Tuesday |
561.52 561.3 |
561.72 | 560.8 | 7403 |
| 2405 | -0.78 -0.14 % |
26-03-2024 11:15:00 Tuesday |
562 561.22 |
562.24 | 560.86 | 12833 |
| 2406 | 1.36 0.24 % |
26-03-2024 10:15:00 Tuesday |
560.24 561.6 |
562.94 | 559.74 | 19578 |
| 2407 | -6.98 -1.23 % |
26-03-2024 09:15:00 Tuesday |
567.08 560.1 |
567.08 | 559.22 | 50233 |
| 2408 | -0.56 -0.1 % |
22-03-2024 15:15:00 Friday |
561.36 560.8 |
561.58 | 558 | 17895 |
| 2409 | -0.58 -0.1 % |
22-03-2024 14:15:00 Friday |
561.76 561.18 |
562.24 | 560.62 | 40255 |
| 2410 | -0.8 -0.14 % |
22-03-2024 13:15:00 Friday |
562.56 561.76 |
562.68 | 561.42 | 16700 |
| 2411 | 0.54 0.1 % |
22-03-2024 12:15:00 Friday |
561.72 562.26 |
562.78 | 561.44 | 16800 |
| 2412 | 1.08 0.19 % |
22-03-2024 11:15:00 Friday |
560.54 561.62 |
562.32 | 560.44 | 38985 |
| 2413 | -0.94 -0.17 % |
22-03-2024 10:15:00 Friday |
561.48 560.54 |
561.52 | 559.6 | 13060 |
| 2414 | 0.1 0.02 % |
22-03-2024 09:15:00 Friday |
560.78 560.88 |
561.6 | 552.76 | 54308 |
| 2415 | 0.02 0 % |
21-03-2024 15:15:00 Thursday |
560.24 560.26 |
560.44 | 559.36 | 5720 |
| 2416 | -1.58 -0.28 % |
21-03-2024 14:15:00 Thursday |
561.58 560 |
562.12 | 559.8 | 4140 |
| 2417 | 0.86 0.15 % |
21-03-2024 13:15:00 Thursday |
560.44 561.3 |
562 | 559.8 | 7333 |
| 2418 | 0 0 % |
21-03-2024 12:15:00 Thursday |
560.8 560.8 |
561.96 | 560.06 | 2620 |
| 2419 | -1.18 -0.21 % |
21-03-2024 11:15:00 Thursday |
562 560.82 |
563.22 | 560.4 | 8670 |
| 2420 | -0.16 -0.03 % |
21-03-2024 10:15:00 Thursday |
562.18 562.02 |
562.38 | 560.4 | 5660 |
| 2421 | -6.04 -1.06 % |
21-03-2024 09:15:00 Thursday |
568.22 562.18 |
568.22 | 559.2 | 17380 |
| 2422 | 2.34 0.42 % |
20-03-2024 15:15:00 Wednesday |
560 562.34 |
562.34 | 559.26 | 4635 |
| 2423 | 0.02 0 % |
20-03-2024 14:15:00 Wednesday |
560.24 560.26 |
560.64 | 559.64 | 2933 |
| 2424 | -1.44 -0.26 % |
20-03-2024 13:15:00 Wednesday |
561.62 560.18 |
561.84 | 559.54 | 8938 |
| 2425 | -0.32 -0.06 % |
20-03-2024 12:15:00 Wednesday |
562.4 562.08 |
563.68 | 561.24 | 9040 |
| 2426 | -0.9 -0.16 % |
20-03-2024 11:15:00 Wednesday |
563.2 562.3 |
563.36 | 561.02 | 4903 |
| 2427 | 2.78 0.5 % |
20-03-2024 10:15:00 Wednesday |
560.42 563.2 |
563.68 | 559.96 | 8095 |
| 2428 | 1.18 0.21 % |
20-03-2024 09:15:00 Wednesday |
558.82 560 |
564.08 | 556.8 | 27918 |
| 2429 | 0 0 % |
19-03-2024 15:15:00 Tuesday |
560 560 |
560.32 | 557.9 | 29235 |
| 2430 | -0.74 -0.13 % |
19-03-2024 14:15:00 Tuesday |
560.4 559.66 |
562 | 558.72 | 33320 |
| 2431 | -3.76 -0.67 % |
19-03-2024 13:15:00 Tuesday |
564.16 560.4 |
564.32 | 560 | 25868 |
| 2432 | -1.66 -0.29 % |
19-03-2024 12:15:00 Tuesday |
565.64 563.98 |
565.8 | 562.88 | 20378 |
| 2433 | 0.34 0.06 % |
19-03-2024 11:15:00 Tuesday |
565.3 565.64 |
566 | 562.18 | 29613 |
| 2434 | -6.26 -1.1 % |
19-03-2024 10:15:00 Tuesday |
571.5 565.24 |
572.2 | 563.2 | 40805 |
| 2435 | -6.28 -1.09 % |
19-03-2024 09:15:00 Tuesday |
577.7 571.42 |
577.7 | 570.16 | 55738 |
| 2436 | 0.38 0.07 % |
18-03-2024 15:15:00 Monday |
574.84 575.22 |
575.48 | 573.84 | 4143 |
| 2437 | 0.44 0.08 % |
18-03-2024 14:15:00 Monday |
574 574.44 |
576.34 | 573.3 | 8590 |
| 2438 | 1.58 0.28 % |
18-03-2024 13:15:00 Monday |
572.76 574.34 |
574.6 | 572.34 | 2965 |
| 2439 | -0.9 -0.16 % |
18-03-2024 12:15:00 Monday |
573.98 573.08 |
574.92 | 572 | 3498 |
| 2440 | 0.7 0.12 % |
18-03-2024 11:15:00 Monday |
573.3 574 |
574.68 | 571.48 | 4815 |
| 2441 | -2.24 -0.39 % |
18-03-2024 10:15:00 Monday |
575.04 572.8 |
578 | 572.8 | 25048 |
| 2442 | -0.32 -0.06 % |
18-03-2024 09:15:00 Monday |
575.78 575.46 |
578.88 | 569.18 | 40285 |
| 2443 | -1.92 -0.33 % |
15-03-2024 15:15:00 Friday |
574.8 572.88 |
576 | 568.8 | 10443 |
| 2444 | 5.26 0.92 % |
15-03-2024 14:15:00 Friday |
569.34 574.6 |
576 | 568.44 | 46723 |
| 2445 | 3.92 0.69 % |
15-03-2024 13:15:00 Friday |
565.8 569.72 |
571.2 | 565.76 | 5475 |
| 2446 | -0.1 -0.02 % |
15-03-2024 12:15:00 Friday |
565.9 565.8 |
566.14 | 565.2 | 4603 |
| 2447 | 2.6 0.46 % |
15-03-2024 11:15:00 Friday |
563.4 566 |
566.92 | 562.72 | 5425 |
| 2448 | -2.04 -0.36 % |
15-03-2024 10:15:00 Friday |
565.38 563.34 |
565.96 | 562.22 | 6988 |
| 2449 | -4.06 -0.71 % |
15-03-2024 09:15:00 Friday |
569.14 565.08 |
570.04 | 561.24 | 29158 |
| 2450 | 0 0 % |
14-03-2024 15:15:00 Thursday |
566 566 |
569.66 | 565.54 | 4920 |
| 2451 | 2.46 0.44 % |
14-03-2024 14:15:00 Thursday |
563.04 565.5 |
567.6 | 562.34 | 63793 |
| 2452 | 0.7 0.12 % |
14-03-2024 13:15:00 Thursday |
562.3 563 |
564.8 | 561.32 | 31680 |
| 2453 | -2.66 -0.47 % |
14-03-2024 12:15:00 Thursday |
565.02 562.36 |
565.68 | 557.16 | 56203 |
| 2454 | 2.12 0.38 % |
14-03-2024 11:15:00 Thursday |
563.22 565.34 |
565.48 | 560.84 | 49583 |
| 2455 | 12.52 2.27 % |
14-03-2024 10:15:00 Thursday |
550.8 563.32 |
563.64 | 550.8 | 66678 |
| 2456 | -3.04 -0.55 % |
14-03-2024 09:15:00 Thursday |
554.04 551 |
554.7 | 541.8 | 52668 |
| 2457 | 1.4 0.25 % |
13-03-2024 15:15:00 Wednesday |
557 558.4 |
560.84 | 554.72 | 10295 |
| 2458 | 6.34 1.15 % |
13-03-2024 14:15:00 Wednesday |
550.66 557 |
558.32 | 550.34 | 35573 |
| 2459 | -2.82 -0.51 % |
13-03-2024 13:15:00 Wednesday |
554.02 551.2 |
558.98 | 550.02 | 17968 |
| 2460 | 3.14 0.57 % |
13-03-2024 12:15:00 Wednesday |
550.26 553.4 |
556.16 | 546.92 | 23890 |
| 2461 | -6.5 -1.17 % |
13-03-2024 11:15:00 Wednesday |
556.82 550.32 |
558.04 | 549.6 | 31155 |
| 2462 | -0.44 -0.08 % |
13-03-2024 10:15:00 Wednesday |
557.1 556.66 |
561.42 | 555.24 | 16780 |
| 2463 | -12.72 -2.23 % |
13-03-2024 09:15:00 Wednesday |
569.46 556.74 |
569.46 | 552.4 | 49473 |
| 2464 | -2.26 -0.4 % |
12-03-2024 15:15:00 Tuesday |
568.54 566.28 |
568.88 | 564.56 | 5470 |
| 2465 | -1.36 -0.24 % |
12-03-2024 14:15:00 Tuesday |
570.24 568.88 |
570.88 | 567.9 | 11070 |
| 2466 | 0.8 0.14 % |
12-03-2024 13:15:00 Tuesday |
568.98 569.78 |
571.12 | 567.62 | 7100 |
| 2467 | 3.74 0.66 % |
12-03-2024 12:15:00 Tuesday |
565.76 569.5 |
572.94 | 565.7 | 15350 |
| 2468 | 2.32 0.41 % |
12-03-2024 11:15:00 Tuesday |
563.6 565.92 |
566.4 | 562.12 | 4063 |
| 2469 | -2.1 -0.37 % |
12-03-2024 10:15:00 Tuesday |
565.88 563.78 |
566.1 | 559.8 | 10853 |
| 2470 | -0.42 -0.07 % |
12-03-2024 09:15:00 Tuesday |
566.56 566.14 |
568.54 | 562.54 | 22700 |