| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-07-2025 13:15:00 |
444 443.9 |
444.3 443.8 |
-21.65 (-4.88%) |
Pass
Back Test
|
|
|
23-07-2025 09:15:00 |
452.9 452.15 |
455 451.1 |
4.85 (1.07%) |
Pass
Back Test
|
|
|
10-07-2025 14:15:00 |
436.8 436.55 |
437 436.4 |
-0.1 (-0.02%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0 0 % |
23-10-2024 10:15:00 |
469.05 469.05 |
470.8 465.4 |
| -1.8 -0.38 % |
23-10-2024 11:15:00 |
469.05 467.25 |
470 466.7 |
| -0.75 -0.16 % |
23-10-2024 12:15:00 |
467 466.25 |
467.95 465.55 |
| -1.6 -0.34 % |
23-10-2024 13:15:00 |
466.05 464.45 |
468.5 464.1 |
| -2 -0.43 % |
23-10-2024 14:15:00 |
464.5 462.5 |
464.95 462.2 |
| 0.8 0.17 % |
23-10-2024 15:15:00 |
462.5 463.3 |
463.5 462.1 |
| 0.25 0.05 % |
24-10-2024 09:15:00 |
463.4 463.65 |
466 456.4 |
| 2.6 0.56 % |
24-10-2024 10:15:00 |
464 466.6 |
468.75 463.75 |
| -1.25 -0.27 % |
24-10-2024 11:15:00 |
466.35 465.1 |
467.9 465.1 |
| 4.85 1.04 % |
24-10-2024 12:15:00 |
465.3 470.15 |
472.05 464.7 |
| -1.8 -0.38 % |
24-10-2024 13:15:00 |
470.55 468.75 |
470.7 468.1 |
| 0.25 0.05 % |
24-10-2024 14:15:00 |
468.4 468.65 |
470.45 467 |
| 0.3 0.06 % |
24-10-2024 15:15:00 |
468.65 468.95 |
469.2 467.85 |
| -17.5 -3.72 % |
25-10-2024 09:15:00 |
471 453.5 |
472.1 451.35 |
| 2.1 0.46 % |
25-10-2024 10:15:00 |
453.55 455.65 |
457.8 449.3 |
| -2.6 -0.57 % |
25-10-2024 11:15:00 |
455.95 453.35 |
459.1 452.45 |
| 1.35 0.3 % |
25-10-2024 12:15:00 |
453.7 455.05 |
456.2 452.75 |
| -2.7 -0.59 % |
25-10-2024 13:15:00 |
455 452.3 |
456 452.2 |
| 3.15 0.7 % |
25-10-2024 14:15:00 |
452.4 455.55 |
455.65 450.3 |
| -0.55 -0.12 % |
25-10-2024 15:15:00 |
455.65 455.1 |
456.65 455.1 |
| 6.75 1.48 % |
28-10-2024 09:15:00 |
457.05 463.8 |
465.85 456 |
| 6.2 1.34 % |
28-10-2024 10:15:00 |
463.55 469.75 |
471.6 463.55 |
| 0.65 0.14 % |
28-10-2024 11:15:00 |
469.85 470.5 |
471.2 469 |
| -0.7 -0.15 % |
28-10-2024 12:15:00 |
470.5 469.8 |
470.9 467.95 |
| -0.4 -0.09 % |
28-10-2024 13:15:00 |
469.85 469.45 |
471.3 469.15 |
| 0.75 0.16 % |
28-10-2024 14:15:00 |
469.2 469.95 |
470.85 467.7 |
| -1.1 -0.23 % |
28-10-2024 15:15:00 |
470 468.9 |
470.2 468.3 |
| -5.05 -1.07 % |
29-10-2024 09:15:00 |
470.55 465.5 |
471.5 463.4 |
| -5.3 -1.14 % |
29-10-2024 10:15:00 |
465.4 460.1 |
465.8 459 |
| 4.2 0.91 % |
29-10-2024 11:15:00 |
460 464.2 |
464.2 459.7 |
| -0.65 -0.14 % |
29-10-2024 12:15:00 |
464.4 463.75 |
464.75 462.7 |
| 3 0.65 % |
29-10-2024 13:15:00 |
464 467 |
467.6 462.4 |
| 5.25 1.12 % |
29-10-2024 14:15:00 |
467.15 472.4 |
473.7 467 |
| 0.35 0.07 % |
29-10-2024 15:15:00 |
472.4 472.75 |
473.25 471.3 |
| 1.75 0.37 % |
30-10-2024 09:15:00 |
471 472.75 |
474.35 468.9 |
| 0.3 0.06 % |
30-10-2024 10:15:00 |
472.75 473.05 |
474 471.75 |
| -1.25 -0.26 % |
30-10-2024 11:15:00 |
473 471.75 |
473.15 470.5 |
| -1.1 -0.23 % |
30-10-2024 12:15:00 |
471.75 470.65 |
472.65 470.5 |
| -3 -0.64 % |
30-10-2024 13:15:00 |
470.5 467.5 |
470.55 467.5 |
| 1.9 0.41 % |
30-10-2024 14:15:00 |
467.5 469.4 |
469.95 467.2 |
| -0.7 -0.15 % |
30-10-2024 15:15:00 |
469.35 468.65 |
469.55 467.9 |
| -2.9 -0.62 % |
31-10-2024 09:15:00 |
468.5 465.6 |
468.5 462.4 |
| -0.55 -0.12 % |
31-10-2024 10:15:00 |
465.2 464.65 |
466.4 464.15 |
| -0.95 -0.2 % |
31-10-2024 11:15:00 |
464.35 463.4 |
464.8 461.5 |
| -1.4 -0.3 % |
31-10-2024 12:15:00 |
463.2 461.8 |
463.4 460.7 |
| 1.45 0.31 % |
31-10-2024 13:15:00 |
461.5 462.95 |
464.3 460 |
| 1.8 0.39 % |
31-10-2024 14:15:00 |
463.05 464.85 |
465.1 462.5 |
| -1 -0.22 % |
31-10-2024 15:15:00 |
464.5 463.5 |
464.8 463 |
| 3.8 0.82 % |
01-11-2024 18:00:00 |
465 468.8 |
469.2 465 |
| -11.8 -2.52 % |
04-11-2024 09:15:00 |
469 457.2 |
469 456.2 |
| -2.25 -0.49 % |
04-11-2024 10:15:00 |
457.05 454.8 |
458.9 452.95 |
| 2.05 0.45 % |
04-11-2024 11:15:00 |
454.75 456.8 |
458.6 453 |
| 1.4 0.31 % |
04-11-2024 12:15:00 |
456.85 458.25 |
458.45 455.8 |
| 0.8 0.17 % |
04-11-2024 13:15:00 |
458.4 459.2 |
459.35 456.8 |
| -0.75 -0.16 % |
04-11-2024 14:15:00 |
459 458.25 |
461.05 457.5 |
| -0.6 -0.13 % |
04-11-2024 15:15:00 |
458.6 458 |
459 458 |
| 2.75 0.6 % |
05-11-2024 09:15:00 |
458.8 461.55 |
464.9 457.2 |
| 1 0.22 % |
05-11-2024 10:15:00 |
461.45 462.45 |
463.45 460.85 |
| -2.2 -0.48 % |
05-11-2024 11:15:00 |
462.9 460.7 |
463.3 459.2 |
| 3.05 0.66 % |
05-11-2024 12:15:00 |
460.95 464 |
467.8 460.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -29.55 | Min | 250.95 251 |
251.8 | 249.75 | -147228 | |
| 29.4 | Max | 524.25 523.75 |
527 | 522.1 | 122922236 | |
| -0.12 | Avergae | 436.89 436.76 |
438.89 | 434.66 | 141906.14 | |
| 1 | 0.2 0.05 % |
13-08-2025 15:15:00 Wednesday |
438.8 439 |
439 | 438.55 | 3510 |
| 2 | -0.2 -0.05 % |
13-08-2025 14:15:00 Wednesday |
439.5 439.3 |
439.55 | 439.15 | 576 |
| 3 | 0.5 0.11 % |
13-08-2025 13:15:00 Wednesday |
438.4 438.9 |
439 | 438.4 | 6532 |
| 4 | -0.3 -0.07 % |
13-08-2025 12:15:00 Wednesday |
438.95 438.65 |
438.95 | 438.45 | 668 |
| 5 | -0.45 -0.1 % |
13-08-2025 11:15:00 Wednesday |
442.45 442 |
442.55 | 441.8 | 9401 |
| 6 | 0.8 0.18 % |
13-08-2025 10:15:00 Wednesday |
443.35 444.15 |
444.5 | 443.35 | 2392 |
| 7 | 9.55 2.2 % |
13-08-2025 09:15:00 Wednesday |
433.9 443.45 |
445.2 | 433.9 | 100983 |
| 8 | -0.15 -0.03 % |
12-08-2025 15:15:00 Tuesday |
433.5 433.35 |
433.6 | 433 | 2998 |
| 9 | -0.5 -0.12 % |
12-08-2025 14:15:00 Tuesday |
432.95 432.45 |
432.95 | 432.15 | 1079 |
| 10 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
433.95 433.95 |
434.15 | 433.7 | 380 |
| 11 | 0.75 0.17 % |
12-08-2025 12:15:00 Tuesday |
433.7 434.45 |
434.5 | 433.35 | 57639 |
| 12 | 0.9 0.21 % |
12-08-2025 11:15:00 Tuesday |
433.15 434.05 |
434.15 | 433 | 103690 |
| 13 | 0.25 0.06 % |
12-08-2025 10:15:00 Tuesday |
436.15 436.4 |
437.35 | 436.15 | 4149 |
| 14 | 5.7 1.33 % |
12-08-2025 09:15:00 Tuesday |
430.1 435.8 |
437 | 429.4 | 54842 |
| 15 | -0.7 -0.16 % |
11-08-2025 15:15:00 Monday |
430.55 429.85 |
430.55 | 429.55 | 1523 |
| 16 | 0.3 0.07 % |
11-08-2025 14:15:00 Monday |
429.2 429.5 |
429.7 | 429.2 | 2347 |
| 17 | -0.2 -0.05 % |
11-08-2025 13:15:00 Monday |
429.2 429 |
429.25 | 428.5 | 376 |
| 18 | -0.05 -0.01 % |
11-08-2025 12:15:00 Monday |
429 428.95 |
429 | 428.95 | 232 |
| 19 | 0.5 0.12 % |
11-08-2025 11:15:00 Monday |
430.3 430.8 |
430.9 | 430.3 | 507 |
| 20 | 0.25 0.06 % |
11-08-2025 10:15:00 Monday |
431.75 432 |
432.2 | 431.1 | 1247 |
| 21 | -0.5 -0.12 % |
11-08-2025 09:15:00 Monday |
431.65 431.15 |
434.75 | 430.25 | 28330 |
| 22 | -0.9 -0.21 % |
08-08-2025 15:15:00 Friday |
431.9 431 |
431.9 | 430.55 | 5069 |
| 23 | 0.55 0.13 % |
08-08-2025 14:15:00 Friday |
432.25 432.8 |
433.2 | 432.25 | 943 |
| 24 | 0.25 0.06 % |
08-08-2025 13:15:00 Friday |
433.75 434 |
434 | 433.7 | 11947 |
| 25 | -0.6 -0.14 % |
08-08-2025 12:15:00 Friday |
433.55 432.95 |
433.55 | 432.65 | 7077 |
| 26 | -0.5 -0.11 % |
08-08-2025 11:15:00 Friday |
435.55 435.05 |
435.65 | 435 | 1052 |
| 27 | 0.05 0.01 % |
08-08-2025 10:15:00 Friday |
434.9 434.95 |
435.4 | 434.6 | 2181 |
| 28 | -2.8 -0.64 % |
08-08-2025 09:15:00 Friday |
437.85 435.05 |
439.85 | 434.45 | 32888 |
| 29 | -0.3 -0.07 % |
07-08-2025 15:15:00 Thursday |
438.1 437.8 |
438.3 | 437.7 | 6680 |
| 30 | 1.25 0.29 % |
07-08-2025 14:15:00 Thursday |
435 436.25 |
436.6 | 435 | 2672 |
| 31 | 0.25 0.06 % |
07-08-2025 13:15:00 Thursday |
431.2 431.45 |
431.75 | 430.6 | 2169 |
| 32 | -4.05 -0.93 % |
07-08-2025 12:15:00 Thursday |
435.25 431.2 |
435.65 | 430.85 | 33717 |
| 33 | 0.2 0.05 % |
07-08-2025 11:15:00 Thursday |
434.4 434.6 |
434.9 | 434.05 | 4030 |
| 34 | 0.5 0.11 % |
07-08-2025 10:15:00 Thursday |
434.85 435.35 |
435.9 | 434.7 | 3459 |
| 35 | -1.7 -0.39 % |
07-08-2025 09:15:00 Thursday |
437 435.3 |
439.5 | 434.15 | 76316 |
| 36 | 0.45 0.1 % |
06-08-2025 15:15:00 Wednesday |
440.3 440.75 |
440.75 | 439.9 | 877 |
| 37 | -0.1 -0.02 % |
06-08-2025 14:15:00 Wednesday |
441.6 441.5 |
441.6 | 441.2 | 190 |
| 38 | 0.3 0.07 % |
06-08-2025 13:15:00 Wednesday |
440.65 440.95 |
441.1 | 440.65 | 410 |
| 39 | 0.6 0.14 % |
06-08-2025 12:15:00 Wednesday |
439.5 440.1 |
440.1 | 439.5 | 1416 |
| 40 | -0.55 -0.13 % |
06-08-2025 11:15:00 Wednesday |
439.35 438.8 |
439.5 | 438.75 | 225 |
| 41 | 1.8 0.41 % |
06-08-2025 10:15:00 Wednesday |
439.3 441.1 |
441.5 | 439.3 | 6086 |
| 42 | -0.1 -0.02 % |
06-08-2025 09:15:00 Wednesday |
439.4 439.3 |
440.6 | 437.8 | 32816 |
| 43 | -0.05 -0.01 % |
05-08-2025 15:15:00 Tuesday |
438.8 438.75 |
439 | 438.05 | 2117 |
| 44 | 0.15 0.03 % |
05-08-2025 14:15:00 Tuesday |
436 436.15 |
436.15 | 435.75 | 62 |
| 45 | -0.15 -0.03 % |
05-08-2025 13:15:00 Tuesday |
436.75 436.6 |
437.75 | 435.35 | 8389 |
| 46 | 0.5 0.11 % |
05-08-2025 12:15:00 Tuesday |
437.05 437.55 |
438 | 437.05 | 3066 |
| 47 | 0.5 0.11 % |
05-08-2025 11:15:00 Tuesday |
435.95 436.45 |
436.45 | 435.95 | 545 |
| 48 | 0.15 0.03 % |
05-08-2025 10:15:00 Tuesday |
433.65 433.8 |
434.35 | 433.4 | 693 |
| 49 | 1.55 0.36 % |
05-08-2025 09:15:00 Tuesday |
432 433.55 |
435.35 | 430.8 | 27209 |
| 50 | 0.45 0.1 % |
04-08-2025 15:15:00 Monday |
431.25 431.7 |
432.25 | 431.1 | 2897 |
| 51 | -0.9 -0.21 % |
04-08-2025 14:15:00 Monday |
432 431.1 |
432 | 431.05 | 9177 |
| 52 | 0 0 % |
04-08-2025 13:15:00 Monday |
432 432 |
432.6 | 432 | 708 |
| 53 | 0.75 0.17 % |
04-08-2025 12:15:00 Monday |
429.15 429.9 |
429.9 | 428.9 | 2745 |
| 54 | 0.25 0.06 % |
04-08-2025 11:15:00 Monday |
428.75 429 |
429 | 428.35 | 958 |
| 55 | -0.55 -0.13 % |
04-08-2025 10:15:00 Monday |
428.3 427.75 |
428.3 | 427.65 | 3276 |
| 56 | 4.05 0.95 % |
04-08-2025 09:15:00 Monday |
424.35 428.4 |
428.9 | 422.25 | 42162 |
| 57 | -0.35 -0.08 % |
01-08-2025 15:15:00 Friday |
424 423.65 |
424.1 | 423.25 | 1743 |
| 58 | -0.3 -0.07 % |
01-08-2025 14:15:00 Friday |
427 426.7 |
427.2 | 426.7 | 951 |
| 59 | -0.2 -0.05 % |
01-08-2025 13:15:00 Friday |
428.4 428.2 |
428.85 | 428 | 415 |
| 60 | 1.15 0.27 % |
01-08-2025 12:15:00 Friday |
427.75 428.9 |
428.9 | 427 | 9262 |
| 61 | -0.75 -0.17 % |
01-08-2025 11:15:00 Friday |
429.8 429.05 |
430.35 | 429 | 1519 |
| 62 | 0 0 % |
01-08-2025 10:15:00 Friday |
427.45 427.45 |
427.55 | 427 | 433 |
| 63 | 1.15 0.27 % |
01-08-2025 09:15:00 Friday |
426.2 427.35 |
428.25 | 423 | 80943 |
| 64 | -1.25 -0.29 % |
31-07-2025 15:15:00 Thursday |
426.2 424.95 |
426.3 | 424.45 | 35728 |
| 65 | -0.1 -0.02 % |
31-07-2025 14:15:00 Thursday |
431.35 431.25 |
431.5 | 430.85 | 2940 |
| 66 | 0.6 0.14 % |
31-07-2025 13:15:00 Thursday |
430.4 431 |
431 | 430 | 6582 |
| 67 | -0.25 -0.06 % |
31-07-2025 12:15:00 Thursday |
430.75 430.5 |
431.2 | 430.5 | 2971 |
| 68 | 1.4 0.33 % |
31-07-2025 11:15:00 Thursday |
430.35 431.75 |
431.95 | 430.1 | 2576 |
| 69 | 0.05 0.01 % |
31-07-2025 10:15:00 Thursday |
430.05 430.1 |
431 | 428.35 | 52144 |
| 70 | 1.2 0.28 % |
31-07-2025 09:15:00 Thursday |
428.8 430 |
434.4 | 427.55 | 175032 |
| 71 | -1.1 -0.25 % |
30-07-2025 15:15:00 Wednesday |
435.35 434.25 |
435.35 | 434 | 3204 |
| 72 | -0.1 -0.02 % |
30-07-2025 14:15:00 Wednesday |
435 434.9 |
435.15 | 434.8 | 750 |
| 73 | -0.35 -0.08 % |
30-07-2025 13:15:00 Wednesday |
436.05 435.7 |
436.3 | 435.7 | 568 |
| 74 | 0.25 0.06 % |
30-07-2025 12:15:00 Wednesday |
436.85 437.1 |
437.15 | 436.8 | 3277 |
| 75 | 0.3 0.07 % |
30-07-2025 11:15:00 Wednesday |
437.1 437.4 |
437.6 | 437 | 6033 |
| 76 | 0.25 0.06 % |
30-07-2025 10:15:00 Wednesday |
436.75 437 |
437 | 434.9 | 21663 |
| 77 | -3.95 -0.9 % |
30-07-2025 09:15:00 Wednesday |
440.55 436.6 |
440.6 | 435 | 56550 |
| 78 | -0.5 -0.11 % |
29-07-2025 15:15:00 Tuesday |
439.6 439.1 |
439.65 | 439 | 2420 |
| 79 | 0.45 0.1 % |
29-07-2025 14:15:00 Tuesday |
439.5 439.95 |
440.5 | 439.2 | 3739 |
| 80 | 1.65 0.38 % |
29-07-2025 13:15:00 Tuesday |
437.6 439.25 |
440.15 | 437.2 | 37255 |
| 81 | -0.2 -0.05 % |
29-07-2025 12:15:00 Tuesday |
436.55 436.35 |
437.05 | 436.25 | 1745 |
| 82 | 0.95 0.22 % |
29-07-2025 11:15:00 Tuesday |
435.6 436.55 |
438.5 | 435.35 | 44902 |
| 83 | -0.45 -0.1 % |
29-07-2025 10:15:00 Tuesday |
435.85 435.4 |
436.3 | 433.5 | 47746 |
| 84 | -1.1 -0.25 % |
29-07-2025 09:15:00 Tuesday |
437 435.9 |
439.2 | 435.55 | 126828 |
| 85 | -0.3 -0.07 % |
28-07-2025 15:15:00 Monday |
438.1 437.8 |
438.35 | 437.55 | 2211 |
| 86 | 1.35 0.31 % |
28-07-2025 14:15:00 Monday |
435.45 436.8 |
436.8 | 435.15 | 1661 |
| 87 | -0.2 -0.05 % |
28-07-2025 13:15:00 Monday |
435.8 435.6 |
435.8 | 435.3 | 808 |
| 88 | -3.25 -0.74 % |
28-07-2025 12:15:00 Monday |
439.05 435.8 |
440 | 434.7 | 54516 |
| 89 | -0.9 -0.2 % |
28-07-2025 11:15:00 Monday |
439.9 439 |
440.75 | 438.7 | 9148 |
| 90 | -1.5 -0.34 % |
28-07-2025 10:15:00 Monday |
441.4 439.9 |
442.65 | 439.3 | 16694 |
| 91 | -2.15 -0.49 % |
28-07-2025 09:15:00 Monday |
443.1 440.95 |
443.55 | 437.75 | 41477 |
| 92 | -0.25 -0.06 % |
25-07-2025 15:15:00 Friday |
443.6 443.35 |
443.75 | 443.15 | 7970 |
| 93 | 0.35 0.08 % |
25-07-2025 14:15:00 Friday |
444 444.35 |
444.5 | 444 | 587 |
| 94 | -0.1 -0.02 % |
25-07-2025 13:15:00 Friday |
444 443.9 |
444.3 | 443.8 | 603 |
| 95 | -0.2 -0.05 % |
25-07-2025 12:15:00 Friday |
444.1 443.9 |
445.5 | 443 | 35950 |
| 96 | 0.5 0.11 % |
25-07-2025 11:15:00 Friday |
445.2 445.7 |
445.7 | 444.75 | 2652 |
| 97 | -1.7 -0.38 % |
25-07-2025 10:15:00 Friday |
446.9 445.2 |
446.9 | 445 | 48943 |
| 98 | -2.5 -0.56 % |
25-07-2025 09:15:00 Friday |
449.5 447 |
450.5 | 446.5 | 84628 |
| 99 | 0.15 0.03 % |
24-07-2025 15:15:00 Thursday |
451.3 451.45 |
452 | 451.15 | 6970 |
| 100 | 0 0 % |
24-07-2025 14:15:00 Thursday |
451.35 451.35 |
451.6 | 450 | 16676 |
| 101 | 0.3 0.07 % |
24-07-2025 13:15:00 Thursday |
450.55 450.85 |
451.95 | 450 | 11251 |
| 102 | 0.6 0.13 % |
24-07-2025 12:15:00 Thursday |
449.5 450.1 |
452.4 | 449 | 9536 |
| 103 | -0.4 -0.09 % |
24-07-2025 11:15:00 Thursday |
450.45 450.05 |
450.5 | 448.4 | 15605 |
| 104 | -0.3 -0.07 % |
24-07-2025 10:15:00 Thursday |
452.4 452.1 |
452.4 | 451.75 | 1467 |
| 105 | -3.15 -0.69 % |
24-07-2025 09:15:00 Thursday |
455.5 452.35 |
457 | 452.05 | 27527 |
| 106 | -0.2 -0.04 % |
23-07-2025 15:15:00 Wednesday |
455.2 455 |
455.8 | 454.75 | 18942 |
| 107 | 3.7 0.82 % |
23-07-2025 14:15:00 Wednesday |
451.5 455.2 |
456.95 | 451.2 | 38749 |
| 108 | 0.3 0.07 % |
23-07-2025 13:15:00 Wednesday |
451 451.3 |
451.55 | 450.55 | 10480 |
| 109 | -0.2 -0.04 % |
23-07-2025 12:15:00 Wednesday |
451.2 451 |
452.3 | 450.8 | 19468 |
| 110 | -1.4 -0.31 % |
23-07-2025 11:15:00 Wednesday |
452.35 450.95 |
452.9 | 450.95 | 22469 |
| 111 | 0.45 0.1 % |
23-07-2025 10:15:00 Wednesday |
452 452.45 |
453.15 | 451.35 | 16943 |
| 112 | -0.75 -0.17 % |
23-07-2025 09:15:00 Wednesday |
452.9 452.15 |
455 | 451.1 | 23595 |
| 113 | 0.05 0.01 % |
22-07-2025 15:15:00 Tuesday |
450.6 450.65 |
450.7 | 450.25 | 1762 |
| 114 | -0.1 -0.02 % |
22-07-2025 14:15:00 Tuesday |
452.6 452.5 |
452.95 | 452.5 | 846 |
| 115 | -0.1 -0.02 % |
22-07-2025 13:15:00 Tuesday |
453.8 453.7 |
453.8 | 453.7 | 6 |
| 116 | -0.25 -0.06 % |
22-07-2025 12:15:00 Tuesday |
454.05 453.8 |
454.1 | 453.8 | 600 |
| 117 | 0.45 0.1 % |
22-07-2025 11:15:00 Tuesday |
452.95 453.4 |
453.8 | 452.95 | 9397 |
| 118 | -0.05 -0.01 % |
22-07-2025 10:15:00 Tuesday |
452.85 452.8 |
453 | 452.5 | 3022 |
| 119 | -0.8 -0.18 % |
22-07-2025 09:15:00 Tuesday |
453.8 453 |
456.65 | 452.65 | 27929 |
| 120 | -0.35 -0.08 % |
21-07-2025 15:15:00 Monday |
453.5 453.15 |
453.5 | 453 | 2452 |
| 121 | 0.35 0.08 % |
21-07-2025 14:15:00 Monday |
453.65 454 |
454 | 453.65 | 635 |
| 122 | -0.65 -0.14 % |
21-07-2025 13:15:00 Monday |
454.9 454.25 |
454.9 | 454.05 | 1812 |
| 123 | -0.1 -0.02 % |
21-07-2025 12:15:00 Monday |
454.9 454.8 |
454.9 | 454.6 | 1456 |
| 124 | -1.15 -0.25 % |
21-07-2025 11:15:00 Monday |
455.6 454.45 |
455.85 | 454.45 | 2271 |
| 125 | 0.75 0.17 % |
21-07-2025 10:15:00 Monday |
450 450.75 |
450.75 | 449.7 | 3357 |
| 126 | -0.25 -0.06 % |
21-07-2025 09:15:00 Monday |
450.25 450 |
452.55 | 448.5 | 84263 |
| 127 | 0.3 0.07 % |
18-07-2025 15:15:00 Friday |
445.65 445.95 |
445.95 | 445.15 | 1961 |
| 128 | -0.4 -0.09 % |
18-07-2025 14:15:00 Friday |
445.15 444.75 |
445.15 | 444.75 | 350 |
| 129 | 0.3 0.07 % |
18-07-2025 13:15:00 Friday |
444.25 444.55 |
444.75 | 444.25 | 185 |
| 130 | -0.55 -0.12 % |
18-07-2025 12:15:00 Friday |
444.75 444.2 |
444.75 | 444.2 | 333 |
| 131 | 0.2 0.04 % |
18-07-2025 11:15:00 Friday |
445.3 445.5 |
445.55 | 445.05 | 1433 |
| 132 | -0.9 -0.2 % |
18-07-2025 10:15:00 Friday |
446.4 445.5 |
446.4 | 445.2 | 4391 |
| 133 | 2.75 0.62 % |
18-07-2025 09:15:00 Friday |
444.2 446.95 |
448.8 | 444.2 | 60418 |
| 134 | -0.2 -0.04 % |
17-07-2025 15:15:00 Thursday |
444.7 444.5 |
445 | 444.3 | 1117 |
| 135 | -0.5 -0.11 % |
17-07-2025 14:15:00 Thursday |
444.8 444.3 |
444.8 | 444.25 | 199 |
| 136 | -0.25 -0.06 % |
17-07-2025 13:15:00 Thursday |
444 443.75 |
444.3 | 443.75 | 2702 |
| 137 | -0.1 -0.02 % |
17-07-2025 12:15:00 Thursday |
445.45 445.35 |
445.45 | 445.1 | 1114 |
| 138 | 0 0 % |
17-07-2025 11:15:00 Thursday |
446.45 446.45 |
446.45 | 446.2 | 478 |
| 139 | 0.75 0.17 % |
17-07-2025 10:15:00 Thursday |
446.25 447 |
447.3 | 446.25 | 2299 |
| 140 | -3.6 -0.8 % |
17-07-2025 09:15:00 Thursday |
449.8 446.2 |
449.8 | 445.7 | 25039 |
| 141 | 0.25 0.06 % |
16-07-2025 15:15:00 Wednesday |
447.25 447.5 |
447.75 | 447.2 | 2537 |
| 142 | 0 0 % |
16-07-2025 14:15:00 Wednesday |
448.05 448.05 |
448.05 | 448 | 29 |
| 143 | 0.3 0.07 % |
16-07-2025 13:15:00 Wednesday |
447.7 448 |
448.1 | 447.7 | 368 |
| 144 | -0.2 -0.04 % |
16-07-2025 12:15:00 Wednesday |
447.75 447.55 |
447.8 | 447.5 | 68 |
| 145 | 1.9 0.43 % |
16-07-2025 11:15:00 Wednesday |
445.65 447.55 |
448.15 | 444.9 | 26663 |
| 146 | -0.8 -0.18 % |
16-07-2025 10:15:00 Wednesday |
446.85 446.05 |
446.85 | 445.8 | 4522 |
| 147 | -3.4 -0.76 % |
16-07-2025 09:15:00 Wednesday |
449.5 446.1 |
450.25 | 444.65 | 43734 |
| 148 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
450.1 450.1 |
450.45 | 449.6 | 16686 |
| 149 | -0.05 -0.01 % |
15-07-2025 14:15:00 Tuesday |
448.25 448.2 |
448.95 | 448.2 | 15886 |
| 150 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
449.6 449.6 |
449.9 | 449.45 | 4577 |
| 151 | 0.25 0.06 % |
15-07-2025 12:15:00 Tuesday |
449.8 450.05 |
450.1 | 449.55 | 4529 |
| 152 | 0.95 0.21 % |
15-07-2025 11:15:00 Tuesday |
449.4 450.35 |
450.6 | 449.4 | 14620 |
| 153 | -0.4 -0.09 % |
15-07-2025 10:15:00 Tuesday |
448.65 448.25 |
448.8 | 447.6 | 10390 |
| 154 | -1 -0.22 % |
15-07-2025 09:15:00 Tuesday |
449.6 448.6 |
451 | 445.15 | 131592 |
| 155 | 0.05 0.01 % |
14-07-2025 15:15:00 Monday |
448 448.05 |
448.4 | 447.9 | 2547 |
| 156 | 0 0 % |
14-07-2025 14:15:00 Monday |
447.55 447.55 |
447.6 | 447.3 | 1286 |
| 157 | 1 0.22 % |
14-07-2025 13:15:00 Monday |
447.9 448.9 |
448.9 | 447.9 | 370 |
| 158 | -0.3 -0.07 % |
14-07-2025 12:15:00 Monday |
448.6 448.3 |
448.6 | 448.15 | 412 |
| 159 | 0 0 % |
14-07-2025 11:15:00 Monday |
449.5 449.5 |
449.65 | 449.35 | 105 |
| 160 | 1.2 0.27 % |
14-07-2025 10:15:00 Monday |
447.55 448.75 |
448.75 | 446.95 | 18529 |
| 161 | 6.6 1.5 % |
14-07-2025 09:15:00 Monday |
441 447.6 |
447.75 | 439.2 | 110141 |
| 162 | -0.45 -0.1 % |
11-07-2025 15:15:00 Friday |
443 442.55 |
443.2 | 442.45 | 6425 |
| 163 | 0.2 0.05 % |
11-07-2025 14:15:00 Friday |
442.2 442.4 |
442.45 | 441.95 | 50484 |
| 164 | 0 0 % |
11-07-2025 13:15:00 Friday |
443.55 443.55 |
443.7 | 443.3 | 2019 |
| 165 | 0.2 0.05 % |
11-07-2025 12:15:00 Friday |
444.3 444.5 |
444.5 | 444.05 | 332 |
| 166 | -0.8 -0.18 % |
11-07-2025 11:15:00 Friday |
444.3 443.5 |
444.75 | 443.4 | 3184 |
| 167 | -0.35 -0.08 % |
11-07-2025 10:15:00 Friday |
443.35 443 |
443.75 | 442.95 | 5138 |
| 168 | 5.35 1.22 % |
11-07-2025 09:15:00 Friday |
438 443.35 |
445.4 | 436.45 | 164368 |
| 169 | 0.65 0.15 % |
10-07-2025 15:15:00 Thursday |
438.75 439.4 |
439.55 | 438.7 | 13084 |
| 170 | -0.25 -0.06 % |
10-07-2025 14:15:00 Thursday |
436.8 436.55 |
437 | 436.4 | 2728 |
| 171 | -0.25 -0.06 % |
10-07-2025 13:15:00 Thursday |
436.75 436.5 |
436.8 | 436.4 | 1910 |
| 172 | 0.35 0.08 % |
10-07-2025 12:15:00 Thursday |
435.05 435.4 |
435.4 | 434.8 | 6261 |
| 173 | -0.35 -0.08 % |
10-07-2025 11:15:00 Thursday |
434.9 434.55 |
434.9 | 434.4 | 8455 |
| 174 | -0.45 -0.1 % |
10-07-2025 10:15:00 Thursday |
438.6 438.15 |
439 | 437.5 | 21423 |
| 175 | -0.25 -0.06 % |
10-07-2025 09:15:00 Thursday |
438.95 438.7 |
442.85 | 436.3 | 353287 |
| 176 | 0.75 0.17 % |
09-07-2025 15:15:00 Wednesday |
440.8 441.55 |
441.6 | 440.05 | 56326 |
| 177 | -0.7 -0.16 % |
09-07-2025 14:15:00 Wednesday |
441.5 440.8 |
442.4 | 439.9 | 83125 |
| 178 | 1.15 0.26 % |
09-07-2025 13:15:00 Wednesday |
440.35 441.5 |
443 | 439.05 | 175700 |
| 179 | 3.25 0.74 % |
09-07-2025 12:15:00 Wednesday |
436.8 440.05 |
440.75 | 432.65 | 342743 |
| 180 | -16 -3.53 % |
09-07-2025 11:15:00 Wednesday |
452.65 436.65 |
453.15 | 421 | 484643 |
| 181 | 1.85 0.41 % |
09-07-2025 10:15:00 Wednesday |
450.5 452.35 |
452.6 | 450.3 | 32888 |
| 182 | -10.55 -2.29 % |
09-07-2025 09:15:00 Wednesday |
461 450.45 |
461.15 | 450 | 77012 |
| 183 | -0.5 -0.11 % |
08-07-2025 15:15:00 Tuesday |
456 455.5 |
456.9 | 455.5 | 60940 |
| 184 | -0.2 -0.04 % |
08-07-2025 14:15:00 Tuesday |
455.8 455.6 |
455.85 | 455.5 | 1873 |
| 185 | -0.9 -0.2 % |
08-07-2025 13:15:00 Tuesday |
458.15 457.25 |
458.15 | 457.1 | 1707 |
| 186 | -0.05 -0.01 % |
08-07-2025 12:15:00 Tuesday |
454.5 454.45 |
454.75 | 454.45 | 758 |
| 187 | -0.05 -0.01 % |
08-07-2025 11:15:00 Tuesday |
454.05 454 |
455.1 | 454 | 3191 |
| 188 | 1.45 0.32 % |
08-07-2025 10:15:00 Tuesday |
453.3 454.75 |
455.1 | 453.3 | 5042 |
| 189 | -0.9 -0.2 % |
08-07-2025 09:15:00 Tuesday |
454.35 453.45 |
456.85 | 453 | 70752 |
| 190 | -0.2 -0.04 % |
07-07-2025 15:15:00 Monday |
454.2 454 |
454.6 | 454 | 15144 |
| 191 | -0.55 -0.12 % |
07-07-2025 14:15:00 Monday |
455 454.45 |
455.6 | 453.7 | 25997 |
| 192 | -0.7 -0.15 % |
07-07-2025 13:15:00 Monday |
455.6 454.9 |
455.85 | 454.5 | 8950 |
| 193 | 0.25 0.06 % |
07-07-2025 12:15:00 Monday |
453.9 454.15 |
454.15 | 453.3 | 812 |
| 194 | 0 0 % |
07-07-2025 11:15:00 Monday |
454.5 454.5 |
454.8 | 454.1 | 2349 |
| 195 | -0.35 -0.08 % |
07-07-2025 10:15:00 Monday |
456.4 456.05 |
456.4 | 455.8 | 1670 |
| 196 | -2.35 -0.51 % |
07-07-2025 09:15:00 Monday |
458.55 456.2 |
459.75 | 454.3 | 49601 |
| 197 | -0.7 -0.15 % |
04-07-2025 15:15:00 Friday |
459.8 459.1 |
459.8 | 458.95 | 16950 |
| 198 | -0.05 -0.01 % |
04-07-2025 14:15:00 Friday |
457.9 457.85 |
457.9 | 457.4 | 902 |
| 199 | -0.35 -0.08 % |
04-07-2025 13:15:00 Friday |
456.95 456.6 |
457.15 | 456.6 | 1348 |
| 200 | 0 0 % |
04-07-2025 12:15:00 Friday |
457 457 |
457.2 | 456.6 | 507 |
| 201 | -0.3 -0.07 % |
04-07-2025 11:15:00 Friday |
460.95 460.65 |
461.3 | 460.65 | 11003 |
| 202 | -0.5 -0.11 % |
04-07-2025 10:15:00 Friday |
461.75 461.25 |
462.1 | 460.8 | 14181 |
| 203 | 0.8 0.17 % |
04-07-2025 09:15:00 Friday |
461.4 462.2 |
463.5 | 460 | 186635 |
| 204 | 0.05 0.01 % |
03-07-2025 15:15:00 Thursday |
458.45 458.5 |
458.5 | 457.9 | 97297 |
| 205 | 0.1 0.02 % |
03-07-2025 14:15:00 Thursday |
458.65 458.75 |
459 | 458.45 | 1601 |
| 206 | -0.6 -0.13 % |
03-07-2025 13:15:00 Thursday |
462.75 462.15 |
462.75 | 461.65 | 5592 |
| 207 | -0.35 -0.08 % |
03-07-2025 12:15:00 Thursday |
464 463.65 |
464.4 | 463.25 | 6958 |
| 208 | -3.3 -0.71 % |
03-07-2025 11:15:00 Thursday |
467.5 464.2 |
467.65 | 462.85 | 109498 |
| 209 | 0.8 0.17 % |
03-07-2025 10:15:00 Thursday |
466.6 467.4 |
472.2 | 466.4 | 189461 |
| 210 | -1.15 -0.25 % |
03-07-2025 09:15:00 Thursday |
467.5 466.35 |
471.4 | 464.8 | 320370 |
| 211 | 0.5 0.11 % |
02-07-2025 15:15:00 Wednesday |
469.5 470 |
470.6 | 469.25 | 20792 |
| 212 | 2.5 0.54 % |
02-07-2025 14:15:00 Wednesday |
466.5 469 |
469.8 | 466 | 18744 |
| 213 | -2.1 -0.45 % |
02-07-2025 13:15:00 Wednesday |
468.6 466.5 |
468.75 | 464.4 | 34387 |
| 214 | -4.25 -0.9 % |
02-07-2025 12:15:00 Wednesday |
472.85 468.6 |
473.3 | 468.6 | 141582 |
| 215 | 8.75 1.89 % |
02-07-2025 11:15:00 Wednesday |
463.9 472.65 |
474.95 | 463.85 | 108041 |
| 216 | -0.9 -0.19 % |
02-07-2025 10:15:00 Wednesday |
464.8 463.9 |
466.35 | 463 | 48760 |
| 217 | -2.2 -0.47 % |
02-07-2025 09:15:00 Wednesday |
467 464.8 |
472.45 | 464.65 | 110269 |
| 218 | 0.3 0.06 % |
01-07-2025 15:15:00 Tuesday |
465.55 465.85 |
465.85 | 465.3 | 20500 |
| 219 | -0.4 -0.09 % |
01-07-2025 14:15:00 Tuesday |
468.4 468 |
468.5 | 467.3 | 6304 |
| 220 | 4.7 1.01 % |
01-07-2025 13:15:00 Tuesday |
463.4 468.1 |
468.55 | 461.85 | 73040 |
| 221 | 3.15 0.68 % |
01-07-2025 12:15:00 Tuesday |
460.2 463.35 |
466.35 | 460.1 | 58398 |
| 222 | 3.2 0.7 % |
01-07-2025 11:15:00 Tuesday |
457 460.2 |
460.25 | 456.5 | 20198 |
| 223 | 0.3 0.07 % |
01-07-2025 10:15:00 Tuesday |
456.75 457.05 |
458.65 | 456.5 | 14436 |
| 224 | -6.1 -1.32 % |
01-07-2025 09:15:00 Tuesday |
462.85 456.75 |
464 | 456.75 | 61889 |
| 225 | -0.1 -0.02 % |
30-06-2025 15:15:00 Monday |
461 460.9 |
461.55 | 460.5 | 20219 |
| 226 | 3.2 0.7 % |
30-06-2025 14:15:00 Monday |
458 461.2 |
461.25 | 457.5 | 25870 |
| 227 | -2.55 -0.55 % |
30-06-2025 13:15:00 Monday |
460.65 458.1 |
461.5 | 456.95 | 33169 |
| 228 | -1.05 -0.23 % |
30-06-2025 12:15:00 Monday |
462 460.95 |
463 | 460.65 | 64090 |
| 229 | 1.15 0.25 % |
30-06-2025 11:15:00 Monday |
460.85 462 |
464 | 460.3 | 66580 |
| 230 | -1.2 -0.26 % |
30-06-2025 10:15:00 Monday |
461.8 460.6 |
462.5 | 460.2 | 29214 |
| 231 | -2.4 -0.52 % |
30-06-2025 09:15:00 Monday |
464.25 461.85 |
467.65 | 461.3 | 71273 |
| 232 | 0.65 0.14 % |
27-06-2025 15:15:00 Friday |
463.85 464.5 |
465 | 463.85 | 35765 |
| 233 | -0.4 -0.09 % |
27-06-2025 14:15:00 Friday |
463.9 463.5 |
464 | 463.4 | 7220 |
| 234 | 0.35 0.08 % |
27-06-2025 13:15:00 Friday |
463.05 463.4 |
464 | 463 | 3741 |
| 235 | 0.1 0.02 % |
27-06-2025 12:15:00 Friday |
462.9 463 |
464.9 | 462.75 | 62243 |
| 236 | -1.8 -0.39 % |
27-06-2025 11:15:00 Friday |
464.75 462.95 |
464.75 | 462.4 | 73092 |
| 237 | -0.65 -0.14 % |
27-06-2025 10:15:00 Friday |
465.35 464.7 |
465.95 | 464.7 | 6688 |
| 238 | 6.45 1.41 % |
27-06-2025 09:15:00 Friday |
459.05 465.5 |
470.8 | 459.05 | 599056 |
| 239 | 1 0.22 % |
26-06-2025 15:15:00 Thursday |
454.6 455.6 |
456.2 | 454.2 | 25500 |
| 240 | 0.25 0.06 % |
26-06-2025 14:15:00 Thursday |
449.5 449.75 |
450 | 449.15 | 11863 |
| 241 | -0.4 -0.09 % |
26-06-2025 13:15:00 Thursday |
448.2 447.8 |
448.4 | 447.5 | 5374 |
| 242 | 0.1 0.02 % |
26-06-2025 12:15:00 Thursday |
443.7 443.8 |
444 | 443.1 | 2088 |
| 243 | -0.85 -0.19 % |
26-06-2025 11:15:00 Thursday |
444.8 443.95 |
444.8 | 443.5 | 4971 |
| 244 | 0.1 0.02 % |
26-06-2025 10:15:00 Thursday |
445.25 445.35 |
446.25 | 445.25 | 7419 |
| 245 | 2.25 0.51 % |
26-06-2025 09:15:00 Thursday |
443 445.25 |
446.95 | 441.1 | 128527 |
| 246 | 0.55 0.12 % |
25-06-2025 15:15:00 Wednesday |
441.9 442.45 |
443 | 441.9 | 21212 |
| 247 | 1.4 0.32 % |
25-06-2025 14:15:00 Wednesday |
440.5 441.9 |
442 | 439.6 | 23459 |
| 248 | -0.75 -0.17 % |
25-06-2025 13:15:00 Wednesday |
441.75 441 |
442.3 | 441 | 3909 |
| 249 | 0.65 0.15 % |
25-06-2025 12:15:00 Wednesday |
440.95 441.6 |
441.9 | 439.65 | 71421 |
| 250 | -2.25 -0.51 % |
25-06-2025 11:15:00 Wednesday |
443.25 441 |
443.3 | 440.6 | 37632 |
| 251 | -0.7 -0.16 % |
25-06-2025 10:15:00 Wednesday |
444 443.3 |
444.5 | 442.25 | 29105 |
| 252 | -3.35 -0.75 % |
25-06-2025 09:15:00 Wednesday |
447.2 443.85 |
448.25 | 443.8 | 72625 |
| 253 | -0.25 -0.06 % |
24-06-2025 15:15:00 Tuesday |
446.1 445.85 |
446.35 | 445 | 70935 |
| 254 | 1 0.22 % |
24-06-2025 14:15:00 Tuesday |
445 446 |
446.35 | 444.8 | 38844 |
| 255 | -2.8 -0.62 % |
24-06-2025 13:15:00 Tuesday |
448.15 445.35 |
448.5 | 444.6 | 60203 |
| 256 | -0.3 -0.07 % |
24-06-2025 12:15:00 Tuesday |
448.45 448.15 |
449.1 | 445.75 | 72370 |
| 257 | -1.5 -0.33 % |
24-06-2025 11:15:00 Tuesday |
449.95 448.45 |
450.8 | 448.25 | 64986 |
| 258 | 1.15 0.26 % |
24-06-2025 10:15:00 Tuesday |
448.75 449.9 |
451.85 | 448 | 114396 |
| 259 | -1.5 -0.33 % |
24-06-2025 09:15:00 Tuesday |
450.3 448.8 |
450.3 | 445 | 237179 |
| 260 | -0.45 -0.1 % |
23-06-2025 15:15:00 Monday |
449.95 449.5 |
450.2 | 449.5 | 23711 |
| 261 | -0.55 -0.12 % |
23-06-2025 14:15:00 Monday |
450.5 449.95 |
450.8 | 449.4 | 40052 |
| 262 | 0.5 0.11 % |
23-06-2025 13:15:00 Monday |
449.6 450.1 |
451.3 | 449.45 | 11590 |
| 263 | 0.15 0.03 % |
23-06-2025 12:15:00 Monday |
449.5 449.65 |
450.7 | 448.8 | 45047 |
| 264 | 2.2 0.49 % |
23-06-2025 11:15:00 Monday |
447.05 449.25 |
449.8 | 446.25 | 26956 |
| 265 | -0.5 -0.11 % |
23-06-2025 10:15:00 Monday |
448 447.5 |
448 | 445.5 | 32430 |
| 266 | 3.9 0.88 % |
23-06-2025 09:15:00 Monday |
444.05 447.95 |
448.25 | 441.8 | 91590 |
| 267 | 0.1 0.02 % |
20-06-2025 15:15:00 Friday |
446.9 447 |
448.5 | 446.4 | 14160 |
| 268 | 2.45 0.55 % |
20-06-2025 14:15:00 Friday |
444.35 446.8 |
447.6 | 444 | 23729 |
| 269 | -1.05 -0.24 % |
20-06-2025 13:15:00 Friday |
445.2 444.15 |
447.2 | 444 | 23917 |
| 270 | -1.35 -0.3 % |
20-06-2025 12:15:00 Friday |
446.55 445.2 |
446.55 | 442.55 | 24792 |
| 271 | -1.85 -0.41 % |
20-06-2025 11:15:00 Friday |
448.15 446.3 |
449.3 | 446.3 | 33798 |
| 272 | 5.85 1.32 % |
20-06-2025 10:15:00 Friday |
442.35 448.2 |
448.5 | 442.05 | 47969 |
| 273 | 3.15 0.72 % |
20-06-2025 09:15:00 Friday |
439.2 442.35 |
443.6 | 437.75 | 81884 |
| 274 | 0.25 0.06 % |
19-06-2025 15:15:00 Thursday |
439.9 440.15 |
440.25 | 438.55 | 57679 |
| 275 | -1.6 -0.36 % |
19-06-2025 14:15:00 Thursday |
441.5 439.9 |
443.6 | 439.55 | 70509 |
| 276 | 0.1 0.02 % |
19-06-2025 13:15:00 Thursday |
441.2 441.3 |
441.5 | 437.05 | 58000 |
| 277 | -2.05 -0.46 % |
19-06-2025 12:15:00 Thursday |
443.25 441.2 |
443.35 | 440.15 | 39825 |
| 278 | -0.9 -0.2 % |
19-06-2025 11:15:00 Thursday |
444.05 443.15 |
444.3 | 442 | 31099 |
| 279 | -0.75 -0.17 % |
19-06-2025 10:15:00 Thursday |
444.8 444.05 |
445.3 | 442.2 | 53883 |
| 280 | -11.7 -2.56 % |
19-06-2025 09:15:00 Thursday |
456.5 444.8 |
457.4 | 443.8 | 147537 |
| 281 | -1 -0.22 % |
18-06-2025 15:15:00 Wednesday |
456.7 455.7 |
457 | 455.55 | 26473 |
| 282 | 0.8 0.18 % |
18-06-2025 14:15:00 Wednesday |
456.05 456.85 |
457.05 | 454.3 | 48852 |
| 283 | -1 -0.22 % |
18-06-2025 13:15:00 Wednesday |
457 456 |
460.15 | 455.65 | 52034 |
| 284 | 0.95 0.21 % |
18-06-2025 12:15:00 Wednesday |
456.45 457.4 |
458.1 | 453.5 | 47830 |
| 285 | -0.15 -0.03 % |
18-06-2025 11:15:00 Wednesday |
456.2 456.05 |
457.35 | 454.4 | 38977 |
| 286 | -2 -0.44 % |
18-06-2025 10:15:00 Wednesday |
458 456 |
458.3 | 455 | 52554 |
| 287 | -5.8 -1.25 % |
18-06-2025 09:15:00 Wednesday |
463.6 457.8 |
467.6 | 457.4 | 213939 |
| 288 | 1.15 0.25 % |
17-06-2025 15:15:00 Tuesday |
459.25 460.4 |
461.6 | 458.2 | 13675 |
| 289 | -0.65 -0.14 % |
17-06-2025 14:15:00 Tuesday |
460.15 459.5 |
460.4 | 458 | 32788 |
| 290 | -0.65 -0.14 % |
17-06-2025 13:15:00 Tuesday |
460.65 460 |
461.1 | 459.1 | 195521 |
| 291 | -2.5 -0.54 % |
17-06-2025 12:15:00 Tuesday |
463.2 460.7 |
463.65 | 459.7 | 59690 |
| 292 | -0.55 -0.12 % |
17-06-2025 11:15:00 Tuesday |
465.25 464.7 |
465.35 | 464.5 | 2360 |
| 293 | 0.35 0.08 % |
17-06-2025 10:15:00 Tuesday |
462.3 462.65 |
462.85 | 462.3 | 1238 |
| 294 | -1.35 -0.29 % |
17-06-2025 09:15:00 Tuesday |
464 462.65 |
464.5 | 458.8 | 61299 |
| 295 | 1.1 0.24 % |
16-06-2025 15:15:00 Monday |
463.6 464.7 |
464.7 | 463.55 | 3048 |
| 296 | 0.2 0.04 % |
16-06-2025 14:15:00 Monday |
464 464.2 |
464.45 | 463.8 | 378 |
| 297 | 0.2 0.04 % |
16-06-2025 13:15:00 Monday |
462.65 462.85 |
462.85 | 462.55 | 711 |
| 298 | -0.65 -0.14 % |
16-06-2025 12:15:00 Monday |
463.2 462.55 |
463.5 | 462.55 | 1241 |
| 299 | -0.4 -0.09 % |
16-06-2025 11:15:00 Monday |
461.8 461.4 |
461.8 | 461 | 951 |
| 300 | 1.7 0.37 % |
16-06-2025 10:15:00 Monday |
460.3 462 |
462 | 460.3 | 5780 |
| 301 | -4 -0.86 % |
16-06-2025 09:15:00 Monday |
464.85 460.85 |
467 | 456.75 | 128230 |
| 302 | -0.1 -0.02 % |
13-06-2025 15:15:00 Friday |
458.6 458.5 |
459 | 457.7 | 10048 |
| 303 | 0.9 0.2 % |
13-06-2025 14:15:00 Friday |
457.7 458.6 |
459 | 456.15 | 47826 |
| 304 | -0.95 -0.21 % |
13-06-2025 13:15:00 Friday |
458.45 457.5 |
459.9 | 457.3 | 11459 |
| 305 | -1.25 -0.27 % |
13-06-2025 12:15:00 Friday |
459.7 458.45 |
460.5 | 458.2 | 67547 |
| 306 | 0.05 0.01 % |
13-06-2025 11:15:00 Friday |
460.2 460.25 |
461 | 459.7 | 14988 |
| 307 | -1.45 -0.31 % |
13-06-2025 10:15:00 Friday |
461.6 460.15 |
463.55 | 459.8 | 29888 |
| 308 | 10.25 2.27 % |
13-06-2025 09:15:00 Friday |
451 461.25 |
463.3 | 448.7 | 143958 |
| 309 | -3.2 -0.69 % |
12-06-2025 15:15:00 Thursday |
461.7 458.5 |
461.8 | 457.85 | 15811 |
| 310 | 0.95 0.21 % |
12-06-2025 14:15:00 Thursday |
460.25 461.2 |
463.05 | 459.7 | 18264 |
| 311 | -7 -1.5 % |
12-06-2025 13:15:00 Thursday |
467 460 |
467.05 | 459.9 | 29873 |
| 312 | 0.95 0.2 % |
12-06-2025 12:15:00 Thursday |
466.15 467.1 |
468.3 | 465.5 | 30226 |
| 313 | -0.95 -0.2 % |
12-06-2025 11:15:00 Thursday |
467.25 466.3 |
469.7 | 463.25 | 36734 |
| 314 | -1.55 -0.33 % |
12-06-2025 10:15:00 Thursday |
468.8 467.25 |
471.15 | 467.25 | 33618 |
| 315 | -1.1 -0.23 % |
12-06-2025 09:15:00 Thursday |
469.6 468.5 |
471.65 | 466.65 | 97334 |
| 316 | -0.3 -0.06 % |
11-06-2025 15:15:00 Wednesday |
467.2 466.9 |
467.65 | 466.5 | 44188 |
| 317 | 1 0.21 % |
11-06-2025 14:15:00 Wednesday |
466.55 467.55 |
467.55 | 466.55 | 4558 |
| 318 | -0.4 -0.08 % |
11-06-2025 13:15:00 Wednesday |
472.4 472 |
472.65 | 471.85 | 10367 |
| 319 | 0.1 0.02 % |
11-06-2025 12:15:00 Wednesday |
467.9 468 |
468.3 | 467.75 | 1923 |
| 320 | 0.1 0.02 % |
11-06-2025 11:15:00 Wednesday |
464.1 464.2 |
464.35 | 463.9 | 446 |
| 321 | -0.1 -0.02 % |
11-06-2025 10:15:00 Wednesday |
463.5 463.4 |
463.75 | 463.25 | 240 |
| 322 | -1.4 -0.3 % |
11-06-2025 09:15:00 Wednesday |
464.9 463.5 |
465.35 | 462.25 | 93101 |
| 323 | -0.1 -0.02 % |
10-06-2025 15:15:00 Tuesday |
461.4 461.3 |
461.6 | 461.15 | 6410 |
| 324 | -0.7 -0.15 % |
10-06-2025 14:15:00 Tuesday |
462 461.3 |
462.15 | 461.1 | 22856 |
| 325 | -2.95 -0.63 % |
10-06-2025 13:15:00 Tuesday |
464.8 461.85 |
464.9 | 461.8 | 64103 |
| 326 | 0.55 0.12 % |
10-06-2025 12:15:00 Tuesday |
464 464.55 |
464.7 | 464 | 3568 |
| 327 | -0.6 -0.13 % |
10-06-2025 11:15:00 Tuesday |
465.6 465 |
465.7 | 464.75 | 3902 |
| 328 | 0.15 0.03 % |
10-06-2025 10:15:00 Tuesday |
464.7 464.85 |
466.2 | 464.7 | 46689 |
| 329 | 5.6 1.22 % |
10-06-2025 09:15:00 Tuesday |
459.15 464.75 |
466.35 | 459.15 | 516413 |
| 330 | -0.2 -0.04 % |
09-06-2025 15:15:00 Monday |
458.05 457.85 |
458.15 | 457.45 | 14888 |
| 331 | 0.75 0.16 % |
09-06-2025 14:15:00 Monday |
457.05 457.8 |
458.9 | 456.8 | 40143 |
| 332 | -0.5 -0.11 % |
09-06-2025 13:15:00 Monday |
457.8 457.3 |
457.85 | 457.3 | 1891 |
| 333 | -1.95 -0.42 % |
09-06-2025 12:15:00 Monday |
459.75 457.8 |
459.95 | 457.05 | 58630 |
| 334 | -0.2 -0.04 % |
09-06-2025 11:15:00 Monday |
455.7 455.5 |
455.7 | 455.15 | 4922 |
| 335 | 0.05 0.01 % |
09-06-2025 10:15:00 Monday |
452.7 452.75 |
452.95 | 452.1 | 4581 |
| 336 | -0.35 -0.08 % |
09-06-2025 09:15:00 Monday |
452.95 452.6 |
454.95 | 451.1 | 117625 |
| 337 | -0.15 -0.03 % |
06-06-2025 15:15:00 Friday |
448.55 448.4 |
449.25 | 448 | 64807 |
| 338 | 0.85 0.19 % |
06-06-2025 14:15:00 Friday |
446.75 447.6 |
447.75 | 446.4 | 6458 |
| 339 | -0.05 -0.01 % |
06-06-2025 13:15:00 Friday |
445.2 445.15 |
445.45 | 444.6 | 5284 |
| 340 | -1.1 -0.25 % |
06-06-2025 12:15:00 Friday |
442.05 440.95 |
442.05 | 440.8 | 5980 |
| 341 | 0.6 0.14 % |
06-06-2025 11:15:00 Friday |
440.2 440.8 |
440.8 | 439.75 | 3684 |
| 342 | -0.75 -0.17 % |
06-06-2025 10:15:00 Friday |
440.15 439.4 |
440.15 | 438.8 | 9637 |
| 343 | -1.2 -0.27 % |
06-06-2025 09:15:00 Friday |
441 439.8 |
445 | 438.8 | 281977 |
| 344 | -1.65 -0.37 % |
05-06-2025 15:15:00 Thursday |
441.75 440.1 |
441.9 | 440.1 | 6151 |
| 345 | -0.05 -0.01 % |
05-06-2025 14:15:00 Thursday |
435.75 435.7 |
435.85 | 435.7 | 422 |
| 346 | -0.1 -0.02 % |
05-06-2025 13:15:00 Thursday |
437.5 437.4 |
437.65 | 437.4 | 514 |
| 347 | -0.2 -0.05 % |
05-06-2025 12:15:00 Thursday |
437.85 437.65 |
437.95 | 437.5 | 527 |
| 348 | 0.25 0.06 % |
05-06-2025 11:15:00 Thursday |
436.2 436.45 |
436.45 | 436.2 | 214 |
| 349 | -0.1 -0.02 % |
05-06-2025 10:15:00 Thursday |
438 437.9 |
438.4 | 437.7 | 1456 |
| 350 | 0.5 0.11 % |
05-06-2025 09:15:00 Thursday |
437.5 438 |
438.5 | 435.45 | 39307 |
| 351 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
436.9 436.9 |
436.9 | 436.5 | 2775 |
| 352 | -0.25 -0.06 % |
04-06-2025 14:15:00 Wednesday |
436.75 436.5 |
436.75 | 436.35 | 243 |
| 353 | -0.05 -0.01 % |
04-06-2025 13:15:00 Wednesday |
434.65 434.6 |
434.65 | 434.5 | 332 |
| 354 | 0.25 0.06 % |
04-06-2025 12:15:00 Wednesday |
434.3 434.55 |
434.6 | 434.3 | 678 |
| 355 | -0.1 -0.02 % |
04-06-2025 11:15:00 Wednesday |
433.8 433.7 |
434.05 | 433.45 | 3200 |
| 356 | -1.15 -0.26 % |
04-06-2025 10:15:00 Wednesday |
434.45 433.3 |
434.45 | 433.3 | 1090 |
| 357 | 0.25 0.06 % |
04-06-2025 09:15:00 Wednesday |
434 434.25 |
435.2 | 430.45 | 61143 |
| 358 | 0.2 0.05 % |
03-06-2025 15:15:00 Tuesday |
433.6 433.8 |
433.8 | 433.25 | 7726 |
| 359 | -0.2 -0.05 % |
03-06-2025 14:15:00 Tuesday |
434.05 433.85 |
434.05 | 433.5 | 1721 |
| 360 | 0.45 0.1 % |
03-06-2025 13:15:00 Tuesday |
433.6 434.05 |
434.15 | 431.75 | 87495 |
| 361 | -0.5 -0.11 % |
03-06-2025 12:15:00 Tuesday |
434.9 434.4 |
435.1 | 434.3 | 1581 |
| 362 | 0 0 % |
03-06-2025 11:15:00 Tuesday |
434.55 434.55 |
435.05 | 434.4 | 1827 |
| 363 | -0.15 -0.03 % |
03-06-2025 10:15:00 Tuesday |
434.3 434.15 |
434.3 | 433.5 | 2085 |
| 364 | -0.7 -0.16 % |
03-06-2025 09:15:00 Tuesday |
435 434.3 |
440.4 | 433.15 | 199322 |
| 365 | 0.25 0.06 % |
02-06-2025 15:15:00 Monday |
432.25 432.5 |
432.75 | 432.2 | 7043 |
| 366 | -0.05 -0.01 % |
02-06-2025 14:15:00 Monday |
432.6 432.55 |
432.65 | 432.1 | 2101 |
| 367 | 0.55 0.13 % |
02-06-2025 13:15:00 Monday |
433.85 434.4 |
434.95 | 433.4 | 29334 |
| 368 | -0.8 -0.19 % |
02-06-2025 12:15:00 Monday |
430.4 429.6 |
430.4 | 429.25 | 3862 |
| 369 | 0.3 0.07 % |
02-06-2025 11:15:00 Monday |
429.6 429.9 |
429.95 | 429.05 | 2448 |
| 370 | -1.75 -0.41 % |
02-06-2025 10:15:00 Monday |
430.1 428.35 |
430.1 | 428 | 10904 |
| 371 | -3.25 -0.75 % |
02-06-2025 09:15:00 Monday |
433.2 429.95 |
433.4 | 426 | 271845 |
| 372 | 0.35 0.08 % |
30-05-2025 15:15:00 Friday |
435.45 435.8 |
435.9 | 435.05 | 118398 |
| 373 | 0 0 % |
30-05-2025 14:15:00 Friday |
438 438 |
438.2 | 437.8 | 25136 |
| 374 | 0.45 0.1 % |
30-05-2025 13:15:00 Friday |
437.1 437.55 |
437.75 | 436.9 | 3051 |
| 375 | 0.4 0.09 % |
30-05-2025 12:15:00 Friday |
437 437.4 |
437.4 | 436.8 | 828 |
| 376 | -0.8 -0.18 % |
30-05-2025 11:15:00 Friday |
439.05 438.25 |
439.15 | 438.1 | 4806 |
| 377 | -0.55 -0.13 % |
30-05-2025 10:15:00 Friday |
439.1 438.55 |
439.1 | 438 | 17352 |
| 378 | -13.4 -2.96 % |
30-05-2025 09:15:00 Friday |
452.4 439 |
453.35 | 437.6 | 336108 |
| 379 | -0.25 -0.06 % |
29-05-2025 15:15:00 Thursday |
451 450.75 |
451.15 | 450.5 | 1637 |
| 380 | -0.05 -0.01 % |
29-05-2025 14:15:00 Thursday |
449.9 449.85 |
449.9 | 449.65 | 125 |
| 381 | -0.2 -0.04 % |
29-05-2025 13:15:00 Thursday |
453.5 453.3 |
453.5 | 452.2 | 2214 |
| 382 | -0.25 -0.06 % |
29-05-2025 12:15:00 Thursday |
446 445.75 |
446.15 | 445.75 | 423 |
| 383 | -0.25 -0.06 % |
29-05-2025 11:15:00 Thursday |
445.3 445.05 |
445.35 | 445 | 1102 |
| 384 | -0.15 -0.03 % |
29-05-2025 10:15:00 Thursday |
447.5 447.35 |
447.7 | 447.05 | 818 |
| 385 | -1.15 -0.26 % |
29-05-2025 09:15:00 Thursday |
448.75 447.6 |
449.6 | 445.8 | 78358 |
| 386 | -0.75 -0.17 % |
28-05-2025 15:15:00 Wednesday |
447.25 446.5 |
447.45 | 446.5 | 2393 |
| 387 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
446.55 446.55 |
446.55 | 446.35 | 255 |
| 388 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
446.5 446.5 |
446.75 | 445.9 | 10361 |
| 389 | -0.05 -0.01 % |
28-05-2025 12:15:00 Wednesday |
445.15 445.1 |
445.15 | 444.85 | 132 |
| 390 | -2.6 -0.58 % |
28-05-2025 11:15:00 Wednesday |
447.5 444.9 |
447.8 | 444.5 | 27141 |
| 391 | -0.75 -0.17 % |
28-05-2025 10:15:00 Wednesday |
447.85 447.1 |
447.85 | 447 | 1230 |
| 392 | 0.05 0.01 % |
28-05-2025 09:15:00 Wednesday |
448 448.05 |
448.3 | 446 | 38041 |
| 393 | 0.25 0.06 % |
27-05-2025 15:15:00 Tuesday |
448 448.25 |
448.45 | 447.55 | 16510 |
| 394 | 0.55 0.12 % |
27-05-2025 14:15:00 Tuesday |
447.5 448.05 |
448.55 | 446.75 | 21733 |
| 395 | -3.2 -0.71 % |
27-05-2025 13:15:00 Tuesday |
450.55 447.35 |
450.55 | 447.05 | 16004 |
| 396 | 0.2 0.04 % |
27-05-2025 12:15:00 Tuesday |
450.3 450.5 |
450.7 | 449.5 | 104233 |
| 397 | 5 1.12 % |
27-05-2025 11:15:00 Tuesday |
445.45 450.45 |
452.2 | 445.45 | 117173 |
| 398 | -0.9 -0.2 % |
27-05-2025 10:15:00 Tuesday |
446.3 445.4 |
446.85 | 444.65 | 179848 |
| 399 | 0.75 0.17 % |
27-05-2025 09:15:00 Tuesday |
445.55 446.3 |
446.9 | 443.95 | 218286 |
| 400 | 0 0 % |
26-05-2025 15:15:00 Monday |
445.3 445.3 |
445.75 | 445.15 | 18204 |
| 401 | 0.35 0.08 % |
26-05-2025 14:15:00 Monday |
445.3 445.65 |
445.95 | 444.7 | 33215 |
| 402 | -0.35 -0.08 % |
26-05-2025 13:15:00 Monday |
445.65 445.3 |
447.25 | 445.25 | 52470 |
| 403 | 1.4 0.32 % |
26-05-2025 12:15:00 Monday |
444.4 445.8 |
446.25 | 443.8 | 42885 |
| 404 | 0.85 0.19 % |
26-05-2025 11:15:00 Monday |
443.55 444.4 |
444.5 | 443 | 33060 |
| 405 | -2.45 -0.55 % |
26-05-2025 10:15:00 Monday |
445.95 443.5 |
446.95 | 442.5 | 58355 |
| 406 | 2.6 0.59 % |
26-05-2025 09:15:00 Monday |
443.1 445.7 |
447.1 | 442.35 | 178675 |
| 407 | -0.3 -0.07 % |
23-05-2025 15:15:00 Friday |
440.3 440 |
440.75 | 439.35 | 9165 |
| 408 | -2.2 -0.5 % |
23-05-2025 14:15:00 Friday |
442.25 440.05 |
442.4 | 439.65 | 14582 |
| 409 | 1.05 0.24 % |
23-05-2025 13:15:00 Friday |
441.1 442.15 |
442.4 | 439.95 | 20193 |
| 410 | 0.4 0.09 % |
23-05-2025 12:15:00 Friday |
440.4 440.8 |
441.8 | 439.1 | 26193 |
| 411 | 2.4 0.55 % |
23-05-2025 11:15:00 Friday |
437.75 440.15 |
440.3 | 437.45 | 33573 |
| 412 | 1.35 0.31 % |
23-05-2025 10:15:00 Friday |
436.15 437.5 |
437.85 | 434.5 | 24572 |
| 413 | 0 0 % |
23-05-2025 09:15:00 Friday |
436.1 436.1 |
439.25 | 433.5 | 33480 |
| 414 | 0.5 0.11 % |
22-05-2025 15:15:00 Thursday |
435.3 435.8 |
435.95 | 434.6 | 11630 |
| 415 | 2.75 0.64 % |
22-05-2025 14:15:00 Thursday |
432.6 435.35 |
435.55 | 431.55 | 21747 |
| 416 | -1.35 -0.31 % |
22-05-2025 13:15:00 Thursday |
434.25 432.9 |
435.15 | 431.7 | 21672 |
| 417 | -3.35 -0.76 % |
22-05-2025 12:15:00 Thursday |
437.95 434.6 |
438.05 | 433.4 | 24977 |
| 418 | -0.35 -0.08 % |
22-05-2025 11:15:00 Thursday |
438.15 437.8 |
439.5 | 436 | 24447 |
| 419 | 3.05 0.7 % |
22-05-2025 10:15:00 Thursday |
435.1 438.15 |
438.55 | 435 | 37657 |
| 420 | -3.1 -0.71 % |
22-05-2025 09:15:00 Thursday |
438.1 435 |
438.6 | 433.8 | 55952 |
| 421 | -1.45 -0.33 % |
21-05-2025 15:15:00 Wednesday |
438.25 436.8 |
438.95 | 436.3 | 28707 |
| 422 | 2.75 0.63 % |
21-05-2025 14:15:00 Wednesday |
435.85 438.6 |
439 | 435 | 89059 |
| 423 | 1.85 0.43 % |
21-05-2025 13:15:00 Wednesday |
433.8 435.65 |
435.85 | 433.15 | 39620 |
| 424 | 0.75 0.17 % |
21-05-2025 12:15:00 Wednesday |
433.2 433.95 |
434 | 431.8 | 42523 |
| 425 | -4 -0.91 % |
21-05-2025 11:15:00 Wednesday |
437.2 433.2 |
438 | 432.75 | 37601 |
| 426 | 0.35 0.08 % |
21-05-2025 10:15:00 Wednesday |
436.85 437.2 |
438.4 | 435.75 | 55435 |
| 427 | 0.95 0.22 % |
21-05-2025 09:15:00 Wednesday |
435.9 436.85 |
437.45 | 432.5 | 155119 |
| 428 | -0.1 -0.02 % |
20-05-2025 15:15:00 Tuesday |
436.1 436 |
436.25 | 435.05 | 25630 |
| 429 | -0.8 -0.18 % |
20-05-2025 14:15:00 Tuesday |
436.95 436.15 |
437.1 | 434.1 | 46744 |
| 430 | -2.5 -0.57 % |
20-05-2025 13:15:00 Tuesday |
439.6 437.1 |
440.65 | 436.4 | 19594 |
| 431 | -4.1 -0.92 % |
20-05-2025 12:15:00 Tuesday |
443.65 439.55 |
443.65 | 439.5 | 50495 |
| 432 | -1 -0.22 % |
20-05-2025 11:15:00 Tuesday |
444.6 443.6 |
444.8 | 442.8 | 29565 |
| 433 | -1.5 -0.34 % |
20-05-2025 10:15:00 Tuesday |
446.7 445.2 |
447 | 444.55 | 28592 |
| 434 | 0.55 0.12 % |
20-05-2025 09:15:00 Tuesday |
446 446.55 |
449.75 | 444.15 | 124227 |
| 435 | -0.3 -0.07 % |
19-05-2025 15:15:00 Monday |
442.3 442 |
442.7 | 441.65 | 8515 |
| 436 | 0.65 0.15 % |
19-05-2025 14:15:00 Monday |
441.4 442.05 |
442.5 | 441.1 | 21050 |
| 437 | 0.05 0.01 % |
19-05-2025 13:15:00 Monday |
443.6 443.65 |
443.7 | 443.3 | 960 |
| 438 | 0.3 0.07 % |
19-05-2025 12:15:00 Monday |
442.5 442.8 |
443.3 | 442.3 | 865 |
| 439 | -0.2 -0.04 % |
19-05-2025 11:15:00 Monday |
444.9 444.7 |
445 | 444.6 | 2763 |
| 440 | -0.85 -0.19 % |
19-05-2025 10:15:00 Monday |
446.7 445.85 |
446.7 | 445.85 | 5825 |
| 441 | 4 0.9 % |
19-05-2025 09:15:00 Monday |
442.45 446.45 |
447 | 440.7 | 107011 |
| 442 | 0 0 % |
16-05-2025 15:15:00 Friday |
441 441 |
441.65 | 440.5 | 46907 |
| 443 | -0.3 -0.07 % |
16-05-2025 14:15:00 Friday |
441.1 440.8 |
442.2 | 439.6 | 98158 |
| 444 | 0.35 0.08 % |
16-05-2025 13:15:00 Friday |
440.75 441.1 |
441.9 | 440.25 | 55231 |
| 445 | 0.05 0.01 % |
16-05-2025 12:15:00 Friday |
440.75 440.8 |
441.75 | 440.4 | 57243 |
| 446 | -0.5 -0.11 % |
16-05-2025 11:15:00 Friday |
441.2 440.7 |
441.7 | 440.4 | 52983 |
| 447 | -1.3 -0.29 % |
16-05-2025 10:15:00 Friday |
442.5 441.2 |
442.9 | 440.5 | 99983 |
| 448 | -1.9 -0.43 % |
16-05-2025 09:15:00 Friday |
444.05 442.15 |
444.8 | 441.2 | 169821 |
| 449 | 0 0 % |
15-05-2025 15:15:00 Thursday |
443.5 443.5 |
444.1 | 443.15 | 27775 |
| 450 | 0.3 0.07 % |
15-05-2025 14:15:00 Thursday |
443.4 443.7 |
444.8 | 442.75 | 95523 |
| 451 | -0.7 -0.16 % |
15-05-2025 13:15:00 Thursday |
444.1 443.4 |
444.7 | 441.9 | 238093 |
| 452 | 0 0 % |
15-05-2025 12:15:00 Thursday |
444.1 444.1 |
444.75 | 442.4 | 44941 |
| 453 | 0 0 % |
15-05-2025 11:15:00 Thursday |
444.1 444.1 |
445.35 | 443.8 | 43003 |
| 454 | -0.35 -0.08 % |
15-05-2025 10:15:00 Thursday |
444.4 444.05 |
448.35 | 444 | 171636 |
| 455 | 0.35 0.08 % |
15-05-2025 09:15:00 Thursday |
443.9 444.25 |
445.4 | 440.3 | 173418 |
| 456 | 0.45 0.1 % |
14-05-2025 15:15:00 Wednesday |
443.05 443.5 |
443.55 | 442.7 | 13419 |
| 457 | -0.95 -0.21 % |
14-05-2025 14:15:00 Wednesday |
444.2 443.25 |
444.7 | 441.75 | 25534 |
| 458 | 0.45 0.1 % |
14-05-2025 13:15:00 Wednesday |
443.6 444.05 |
445 | 442.1 | 25369 |
| 459 | 0.8 0.18 % |
14-05-2025 12:15:00 Wednesday |
442.85 443.65 |
443.65 | 440.65 | 350219 |
| 460 | -1.75 -0.39 % |
14-05-2025 11:15:00 Wednesday |
444.6 442.85 |
445.15 | 442.1 | 31566 |
| 461 | -1.9 -0.43 % |
14-05-2025 10:15:00 Wednesday |
446.4 444.5 |
447.1 | 443.8 | 32453 |
| 462 | 7.3 1.66 % |
14-05-2025 09:15:00 Wednesday |
438.8 446.1 |
446.65 | 436 | 125446 |
| 463 | 0.55 0.13 % |
13-05-2025 15:15:00 Tuesday |
434.95 435.5 |
435.95 | 434.6 | 15135 |
| 464 | -0.15 -0.03 % |
13-05-2025 14:15:00 Tuesday |
435.3 435.15 |
436.85 | 434.3 | 33857 |
| 465 | 0.5 0.11 % |
13-05-2025 13:15:00 Tuesday |
434.85 435.35 |
436.5 | 434.15 | 129777 |
| 466 | -2.15 -0.49 % |
13-05-2025 12:15:00 Tuesday |
437.25 435.1 |
437.55 | 434.55 | 22578 |
| 467 | 0.4 0.09 % |
13-05-2025 11:15:00 Tuesday |
436.85 437.25 |
438.05 | 435.95 | 78027 |
| 468 | -1.55 -0.35 % |
13-05-2025 10:15:00 Tuesday |
438.25 436.7 |
439 | 436.15 | 50735 |
| 469 | 2 0.46 % |
13-05-2025 09:15:00 Tuesday |
436.05 438.05 |
440 | 432.35 | 117494 |
| 470 | -1 -0.23 % |
12-05-2025 15:15:00 Monday |
436 435 |
436.7 | 434.8 | 29468 |
| 471 | 2 0.46 % |
12-05-2025 14:15:00 Monday |
434.05 436.05 |
437.05 | 433.7 | 50575 |
| 472 | -1.3 -0.3 % |
12-05-2025 13:15:00 Monday |
435.3 434 |
436.4 | 431.45 | 60394 |
| 473 | 10.75 2.53 % |
12-05-2025 12:15:00 Monday |
424.6 435.35 |
438.2 | 423.3 | 117973 |
| 474 | -0.4 -0.09 % |
12-05-2025 11:15:00 Monday |
425 424.6 |
425.45 | 423.5 | 20131 |
| 475 | -1 -0.24 % |
12-05-2025 10:15:00 Monday |
425.5 424.5 |
426.75 | 423.05 | 37643 |
| 476 | 7.45 1.78 % |
12-05-2025 09:15:00 Monday |
418.05 425.5 |
427.9 | 417.95 | 225788 |
| 477 | 0.55 0.13 % |
09-05-2025 15:15:00 Friday |
407.65 408.2 |
408.75 | 407.55 | 21726 |
| 478 | 0.8 0.2 % |
09-05-2025 14:15:00 Friday |
406.85 407.65 |
407.9 | 405.5 | 21728 |
| 479 | -0.6 -0.15 % |
09-05-2025 13:15:00 Friday |
407.05 406.45 |
407.5 | 405.55 | 11958 |
| 480 | -1.55 -0.38 % |
09-05-2025 12:15:00 Friday |
408.2 406.65 |
408.2 | 405.5 | 21966 |
| 481 | 3.6 0.89 % |
09-05-2025 11:15:00 Friday |
404.6 408.2 |
408.55 | 404.35 | 32960 |
| 482 | -0.35 -0.09 % |
09-05-2025 10:15:00 Friday |
404.8 404.45 |
406.2 | 402.7 | 64199 |
| 483 | 4.95 1.24 % |
09-05-2025 09:15:00 Friday |
400.05 405 |
405.9 | 398.85 | 133798 |
| 484 | -2.9 -0.71 % |
08-05-2025 15:15:00 Thursday |
408.5 405.6 |
408.7 | 405.1 | 37043 |
| 485 | -2.5 -0.61 % |
08-05-2025 14:15:00 Thursday |
411 408.5 |
412.7 | 407.65 | 121616 |
| 486 | -0.7 -0.17 % |
08-05-2025 13:15:00 Thursday |
411.75 411.05 |
412.8 | 410.65 | 287171 |
| 487 | -1 -0.24 % |
08-05-2025 12:15:00 Thursday |
412.8 411.8 |
413.6 | 411.15 | 135227 |
| 488 | -0.95 -0.23 % |
08-05-2025 11:15:00 Thursday |
413.8 412.85 |
414.1 | 412.05 | 59593 |
| 489 | -0.85 -0.2 % |
08-05-2025 10:15:00 Thursday |
414.95 414.1 |
415.1 | 413.3 | 31148 |
| 490 | -0.75 -0.18 % |
08-05-2025 09:15:00 Thursday |
415.45 414.7 |
417.85 | 413.1 | 50258 |
| 491 | 0.2 0.05 % |
07-05-2025 15:15:00 Wednesday |
415.8 416 |
416.8 | 415.8 | 10295 |
| 492 | -0.6 -0.14 % |
07-05-2025 14:15:00 Wednesday |
416.4 415.8 |
417.1 | 414.7 | 20686 |
| 493 | 0.8 0.19 % |
07-05-2025 13:15:00 Wednesday |
415.85 416.65 |
417.3 | 414.6 | 8706 |
| 494 | 0.1 0.02 % |
07-05-2025 12:15:00 Wednesday |
416.1 416.2 |
417.85 | 415.6 | 25081 |
| 495 | 0.85 0.2 % |
07-05-2025 11:15:00 Wednesday |
414.95 415.8 |
416.85 | 414.5 | 28384 |
| 496 | 5.6 1.37 % |
07-05-2025 10:15:00 Wednesday |
409.7 415.3 |
415.3 | 408.85 | 78848 |
| 497 | 5.7 1.41 % |
07-05-2025 09:15:00 Wednesday |
404.3 410 |
416.2 | 402.25 | 130866 |
| 498 | -0.85 -0.21 % |
06-05-2025 15:15:00 Tuesday |
411.35 410.5 |
411.35 | 410 | 24525 |
| 499 | -2.55 -0.62 % |
06-05-2025 14:15:00 Tuesday |
413.9 411.35 |
414.05 | 409.5 | 74557 |
| 500 | -0.6 -0.14 % |
06-05-2025 13:15:00 Tuesday |
414.5 413.9 |
415.75 | 413.9 | 18320 |
| 501 | -2.2 -0.53 % |
06-05-2025 12:15:00 Tuesday |
416.7 414.5 |
416.85 | 413.9 | 26279 |
| 502 | -2.25 -0.54 % |
06-05-2025 11:15:00 Tuesday |
418.55 416.3 |
418.6 | 414.4 | 50082 |
| 503 | 0.4 0.1 % |
06-05-2025 10:15:00 Tuesday |
418.55 418.95 |
421.35 | 417.5 | 16659 |
| 504 | -1.4 -0.33 % |
06-05-2025 09:15:00 Tuesday |
420.1 418.7 |
424.25 | 416.8 | 88531 |
| 505 | 0.2 0.05 % |
05-05-2025 15:15:00 Monday |
419.4 419.6 |
419.9 | 419.15 | 12546 |
| 506 | -0.4 -0.1 % |
05-05-2025 14:15:00 Monday |
419.8 419.4 |
420.2 | 419 | 33064 |
| 507 | 0.6 0.14 % |
05-05-2025 13:15:00 Monday |
419.4 420 |
420.15 | 418.7 | 11104 |
| 508 | -0.5 -0.12 % |
05-05-2025 12:15:00 Monday |
419.95 419.45 |
420.45 | 418.85 | 18679 |
| 509 | 0.7 0.17 % |
05-05-2025 11:15:00 Monday |
419.3 420 |
420.2 | 416.5 | 193637 |
| 510 | -0.7 -0.17 % |
05-05-2025 10:15:00 Monday |
419.75 419.05 |
420 | 417.8 | 14212 |
| 511 | 2.6 0.62 % |
05-05-2025 09:15:00 Monday |
416.25 418.85 |
420.25 | 415 | 85965 |
| 512 | 0.15 0.04 % |
02-05-2025 15:15:00 Friday |
415.2 415.35 |
415.35 | 414.5 | 34363 |
| 513 | 0.35 0.08 % |
02-05-2025 14:15:00 Friday |
415.05 415.4 |
416.05 | 413.4 | 62994 |
| 514 | 0.15 0.04 % |
02-05-2025 13:15:00 Friday |
414.9 415.05 |
416.25 | 414.3 | 67091 |
| 515 | 0.5 0.12 % |
02-05-2025 12:15:00 Friday |
414.6 415.1 |
416.3 | 413 | 48257 |
| 516 | -0.8 -0.19 % |
02-05-2025 11:15:00 Friday |
415.8 415 |
416 | 413.2 | 77085 |
| 517 | -3.95 -0.94 % |
02-05-2025 10:15:00 Friday |
419.7 415.75 |
420.4 | 415.5 | 70286 |
| 518 | -3.6 -0.85 % |
02-05-2025 09:15:00 Friday |
423.1 419.5 |
423.35 | 412.9 | 197470 |
| 519 | -2.85 -0.68 % |
30-04-2025 15:15:00 Wednesday |
419.85 417 |
420 | 416.9 | 77735 |
| 520 | 3.85 0.93 % |
30-04-2025 14:15:00 Wednesday |
415.65 419.5 |
423.2 | 413.75 | 577717 |
| 521 | -2.85 -0.68 % |
30-04-2025 13:15:00 Wednesday |
418.5 415.65 |
418.9 | 415.45 | 83677 |
| 522 | 0 0 % |
30-04-2025 12:15:00 Wednesday |
418.5 418.5 |
420.5 | 418.15 | 123243 |
| 523 | -0.75 -0.18 % |
30-04-2025 11:15:00 Wednesday |
419.25 418.5 |
419.8 | 417.55 | 55135 |
| 524 | 0.6 0.14 % |
30-04-2025 10:15:00 Wednesday |
418.65 419.25 |
420.85 | 417.05 | 114486 |
| 525 | 0.65 0.16 % |
30-04-2025 09:15:00 Wednesday |
418 418.65 |
420.25 | 414 | 326704 |
| 526 | 1.05 0.25 % |
29-04-2025 15:15:00 Tuesday |
416.2 417.25 |
417.5 | 415.95 | 49443 |
| 527 | 1.05 0.25 % |
29-04-2025 14:15:00 Tuesday |
415.45 416.5 |
416.5 | 414.5 | 98652 |
| 528 | -0.25 -0.06 % |
29-04-2025 13:15:00 Tuesday |
415.6 415.35 |
416.3 | 414.55 | 36316 |
| 529 | 0.2 0.05 % |
29-04-2025 12:15:00 Tuesday |
415.65 415.85 |
416.85 | 414.5 | 145431 |
| 530 | -1.65 -0.4 % |
29-04-2025 11:15:00 Tuesday |
417.5 415.85 |
417.9 | 415.2 | 47672 |
| 531 | -0.5 -0.12 % |
29-04-2025 10:15:00 Tuesday |
418.35 417.85 |
418.45 | 417.6 | 2308 |
| 532 | -1.45 -0.35 % |
29-04-2025 09:15:00 Tuesday |
419.85 418.4 |
421.4 | 416.35 | 209056 |
| 533 | 0.3 0.07 % |
28-04-2025 15:15:00 Monday |
415.85 416.15 |
416.4 | 415.85 | 2023 |
| 534 | -0.5 -0.12 % |
28-04-2025 14:15:00 Monday |
416.55 416.05 |
416.7 | 415.85 | 492 |
| 535 | 0.05 0.01 % |
28-04-2025 13:15:00 Monday |
415.95 416 |
416.6 | 415.95 | 1433 |
| 536 | -0.2 -0.05 % |
28-04-2025 12:15:00 Monday |
416.4 416.2 |
416.6 | 415.65 | 16401 |
| 537 | -0.15 -0.04 % |
28-04-2025 11:15:00 Monday |
415.35 415.2 |
415.7 | 414.7 | 5140 |
| 538 | 0.1 0.02 % |
28-04-2025 10:15:00 Monday |
416.7 416.8 |
416.95 | 416.3 | 2891 |
| 539 | 1.8 0.43 % |
28-04-2025 09:15:00 Monday |
414.5 416.3 |
417.2 | 409.2 | 192082 |
| 540 | -1.85 -0.45 % |
25-04-2025 15:15:00 Friday |
413.85 412 |
414.25 | 411.15 | 36596 |
| 541 | -0.75 -0.18 % |
25-04-2025 14:15:00 Friday |
414.9 414.15 |
415.7 | 413.5 | 72301 |
| 542 | -0.6 -0.14 % |
25-04-2025 13:15:00 Friday |
415.35 414.75 |
417 | 413.7 | 39249 |
| 543 | 0.65 0.16 % |
25-04-2025 12:15:00 Friday |
414.65 415.3 |
416.5 | 414.35 | 39762 |
| 544 | 1.5 0.36 % |
25-04-2025 11:15:00 Friday |
413.15 414.65 |
415.6 | 409.65 | 132050 |
| 545 | -5.9 -1.41 % |
25-04-2025 10:15:00 Friday |
418.65 412.75 |
418.65 | 410.9 | 75344 |
| 546 | -3.65 -0.86 % |
25-04-2025 09:15:00 Friday |
422.05 418.4 |
425.7 | 414.8 | 209963 |
| 547 | 1 0.24 % |
24-04-2025 15:15:00 Thursday |
421.5 422.5 |
422.65 | 420.85 | 48373 |
| 548 | -4.35 -1.02 % |
24-04-2025 14:15:00 Thursday |
425.85 421.5 |
425.95 | 418.3 | 213441 |
| 549 | -3.9 -0.91 % |
24-04-2025 13:15:00 Thursday |
429.5 425.6 |
430.5 | 424.7 | 168936 |
| 550 | 0.35 0.08 % |
24-04-2025 12:15:00 Thursday |
429.15 429.5 |
430.85 | 428.25 | 317243 |
| 551 | 1.55 0.36 % |
24-04-2025 11:15:00 Thursday |
427.3 428.85 |
429.4 | 426.3 | 130350 |
| 552 | 1.55 0.36 % |
24-04-2025 10:15:00 Thursday |
425.75 427.3 |
427.4 | 424.2 | 90916 |
| 553 | 7.8 1.87 % |
24-04-2025 09:15:00 Thursday |
418 425.8 |
429 | 416.8 | 412881 |
| 554 | 0 0 % |
23-04-2025 15:15:00 Wednesday |
418.1 418.1 |
419 | 417.65 | 24983 |
| 555 | -0.5 -0.12 % |
23-04-2025 14:15:00 Wednesday |
418.3 417.8 |
418.7 | 417.15 | 31719 |
| 556 | 1.85 0.44 % |
23-04-2025 13:15:00 Wednesday |
416.05 417.9 |
418.6 | 415.95 | 23668 |
| 557 | -0.75 -0.18 % |
23-04-2025 12:15:00 Wednesday |
417.1 416.35 |
418.2 | 415.8 | 45018 |
| 558 | 3.05 0.74 % |
23-04-2025 11:15:00 Wednesday |
414.05 417.1 |
417.25 | 413.85 | 62282 |
| 559 | 3.05 0.74 % |
23-04-2025 10:15:00 Wednesday |
411 414.05 |
416 | 410.8 | 99980 |
| 560 | -4.8 -1.15 % |
23-04-2025 09:15:00 Wednesday |
415.75 410.95 |
419.5 | 410.75 | 129539 |
| 561 | -0.5 -0.12 % |
22-04-2025 15:15:00 Tuesday |
413.15 412.65 |
413.15 | 412.3 | 13678 |
| 562 | 0.05 0.01 % |
22-04-2025 14:15:00 Tuesday |
415.8 415.85 |
416.1 | 415.5 | 3625 |
| 563 | -0.05 -0.01 % |
22-04-2025 13:15:00 Tuesday |
415.85 415.8 |
417.25 | 415.5 | 49532 |
| 564 | 0.3 0.07 % |
22-04-2025 12:15:00 Tuesday |
415.2 415.5 |
415.9 | 413.6 | 39323 |
| 565 | -2.25 -0.54 % |
22-04-2025 11:15:00 Tuesday |
417.4 415.15 |
417.8 | 414.4 | 56903 |
| 566 | 2.45 0.59 % |
22-04-2025 10:15:00 Tuesday |
415 417.45 |
418.05 | 414.25 | 93162 |
| 567 | 0.65 0.16 % |
22-04-2025 09:15:00 Tuesday |
414.65 415.3 |
418.2 | 413.25 | 286112 |
| 568 | 1.05 0.26 % |
21-04-2025 15:15:00 Monday |
411.5 412.55 |
412.55 | 411.5 | 6034 |
| 569 | -0.1 -0.02 % |
21-04-2025 14:15:00 Monday |
412 411.9 |
412.15 | 411.5 | 2689 |
| 570 | 1.2 0.29 % |
21-04-2025 13:15:00 Monday |
411.05 412.25 |
412.6 | 409.25 | 26837 |
| 571 | 0.8 0.19 % |
21-04-2025 12:15:00 Monday |
410.3 411.1 |
411.5 | 410 | 11033 |
| 572 | 0 0 % |
21-04-2025 11:15:00 Monday |
410.5 410.5 |
411.95 | 409.3 | 37139 |
| 573 | 2.5 0.61 % |
21-04-2025 10:15:00 Monday |
408 410.5 |
411 | 407.1 | 86295 |
| 574 | 3.15 0.78 % |
21-04-2025 09:15:00 Monday |
405 408.15 |
408.45 | 400.2 | 126673 |
| 575 | 0.35 0.09 % |
17-04-2025 15:15:00 Thursday |
399.5 399.85 |
400.4 | 399.35 | 16563 |
| 576 | -1.15 -0.29 % |
17-04-2025 14:15:00 Thursday |
400.5 399.35 |
403.65 | 399.35 | 71691 |
| 577 | -0.45 -0.11 % |
17-04-2025 13:15:00 Thursday |
401.05 400.6 |
401.55 | 400 | 15785 |
| 578 | 1.65 0.41 % |
17-04-2025 12:15:00 Thursday |
399.6 401.25 |
401.4 | 398.8 | 21996 |
| 579 | 1.55 0.39 % |
17-04-2025 11:15:00 Thursday |
398.1 399.65 |
400.9 | 398 | 29193 |
| 580 | 4.05 1.03 % |
17-04-2025 10:15:00 Thursday |
394.05 398.1 |
399.55 | 393.65 | 40670 |
| 581 | -4.8 -1.2 % |
17-04-2025 09:15:00 Thursday |
398.75 393.95 |
398.75 | 393.25 | 66476 |
| 582 | -0.3 -0.08 % |
16-04-2025 15:15:00 Wednesday |
398.55 398.25 |
398.7 | 397.65 | 41034 |
| 583 | -1.55 -0.39 % |
16-04-2025 14:15:00 Wednesday |
400.1 398.55 |
402.2 | 397.7 | 80099 |
| 584 | 5.75 1.46 % |
16-04-2025 13:15:00 Wednesday |
394.15 399.9 |
400.75 | 391.3 | 126676 |
| 585 | 0.35 0.09 % |
16-04-2025 12:15:00 Wednesday |
394.3 394.65 |
395.9 | 393.45 | 47686 |
| 586 | 0.15 0.04 % |
16-04-2025 11:15:00 Wednesday |
394.35 394.5 |
394.9 | 393 | 21412 |
| 587 | -1.8 -0.45 % |
16-04-2025 10:15:00 Wednesday |
396 394.2 |
396 | 392.1 | 72168 |
| 588 | -3.8 -0.95 % |
16-04-2025 09:15:00 Wednesday |
399.85 396.05 |
399.9 | 394.15 | 120342 |
| 589 | 2 0.51 % |
15-04-2025 15:15:00 Tuesday |
395.3 397.3 |
397.3 | 395.05 | 60819 |
| 590 | 1.55 0.39 % |
15-04-2025 14:15:00 Tuesday |
393.65 395.2 |
395.7 | 393.1 | 89264 |
| 591 | -0.65 -0.16 % |
15-04-2025 13:15:00 Tuesday |
394.3 393.65 |
394.7 | 392.8 | 49752 |
| 592 | 3.55 0.91 % |
15-04-2025 12:15:00 Tuesday |
390.55 394.1 |
394.85 | 390.45 | 99147 |
| 593 | 0.15 0.04 % |
15-04-2025 11:15:00 Tuesday |
390.2 390.35 |
392 | 389.5 | 88937 |
| 594 | -1.05 -0.27 % |
15-04-2025 10:15:00 Tuesday |
391.3 390.25 |
393.5 | 390.15 | 124342 |
| 595 | 2.6 0.67 % |
15-04-2025 09:15:00 Tuesday |
389.05 391.65 |
394 | 384.1 | 373878 |
| 596 | -0.05 -0.01 % |
11-04-2025 15:15:00 Friday |
380.15 380.1 |
380.5 | 379.75 | 21791 |
| 597 | 1.05 0.28 % |
11-04-2025 14:15:00 Friday |
379.1 380.15 |
381.5 | 378.2 | 80446 |
| 598 | -4.7 -1.22 % |
11-04-2025 13:15:00 Friday |
383.9 379.2 |
383.9 | 378.75 | 82022 |
| 599 | -1.05 -0.27 % |
11-04-2025 12:15:00 Friday |
385.15 384.1 |
385.5 | 383.2 | 54849 |
| 600 | 2.7 0.71 % |
11-04-2025 11:15:00 Friday |
382.5 385.2 |
385.2 | 381.4 | 91929 |
| 601 | -0.45 -0.12 % |
11-04-2025 10:15:00 Friday |
383 382.55 |
383.7 | 379.5 | 98045 |
| 602 | -3.2 -0.83 % |
11-04-2025 09:15:00 Friday |
385.95 382.75 |
388.75 | 379 | 294012 |
| 603 | -0.3 -0.08 % |
09-04-2025 15:15:00 Wednesday |
370.8 370.5 |
371 | 370 | 31649 |
| 604 | 0.65 0.18 % |
09-04-2025 14:15:00 Wednesday |
370 370.65 |
373.05 | 369.7 | 66276 |
| 605 | -5.8 -1.54 % |
09-04-2025 13:15:00 Wednesday |
375.6 369.8 |
376.2 | 369.8 | 34660 |
| 606 | 4.15 1.12 % |
09-04-2025 12:15:00 Wednesday |
371.15 375.3 |
377.45 | 370.4 | 60848 |
| 607 | 1.85 0.5 % |
09-04-2025 11:15:00 Wednesday |
369.4 371.25 |
373.35 | 369.25 | 30247 |
| 608 | -0.1 -0.03 % |
09-04-2025 10:15:00 Wednesday |
369.45 369.35 |
373 | 369 | 37944 |
| 609 | -5.55 -1.48 % |
09-04-2025 09:15:00 Wednesday |
375.05 369.5 |
376.4 | 368.55 | 135422 |
| 610 | -0.2 -0.05 % |
08-04-2025 15:15:00 Tuesday |
376.25 376.05 |
377.05 | 375.55 | 40760 |
| 611 | 1.8 0.48 % |
08-04-2025 14:15:00 Tuesday |
374.2 376 |
377.05 | 374.2 | 107855 |
| 612 | -2.05 -0.54 % |
08-04-2025 13:15:00 Tuesday |
376.5 374.45 |
376.75 | 371.5 | 80576 |
| 613 | 2.4 0.64 % |
08-04-2025 12:15:00 Tuesday |
374.2 376.6 |
376.75 | 372.2 | 94917 |
| 614 | 1.3 0.35 % |
08-04-2025 11:15:00 Tuesday |
372.85 374.15 |
374.15 | 369.15 | 72747 |
| 615 | 1.1 0.3 % |
08-04-2025 10:15:00 Tuesday |
371.6 372.7 |
374.2 | 368.1 | 193585 |
| 616 | -17.6 -4.52 % |
08-04-2025 09:15:00 Tuesday |
389.2 371.6 |
390.5 | 370.15 | 430065 |
| 617 | 2.6 0.7 % |
07-04-2025 15:15:00 Monday |
373.4 376 |
376.8 | 372.15 | 84569 |
| 618 | 1.6 0.43 % |
07-04-2025 14:15:00 Monday |
371.8 373.4 |
374.25 | 370.5 | 164166 |
| 619 | 4.25 1.16 % |
07-04-2025 13:15:00 Monday |
367.75 372 |
374 | 367.05 | 241110 |
| 620 | -5.25 -1.41 % |
07-04-2025 12:15:00 Monday |
373 367.75 |
373 | 367.55 | 246991 |
| 621 | -5.7 -1.51 % |
07-04-2025 11:15:00 Monday |
378.7 373 |
379.95 | 372.3 | 182443 |
| 622 | 9.1 2.46 % |
07-04-2025 10:15:00 Monday |
369.7 378.8 |
381 | 368.3 | 369955 |
| 623 | 2.05 0.56 % |
07-04-2025 09:15:00 Monday |
368.15 370.2 |
377.15 | 362.2 | 1027993 |
| 624 | 1.1 0.27 % |
04-04-2025 15:15:00 Friday |
401.6 402.7 |
402.8 | 401 | 111490 |
| 625 | -2.15 -0.53 % |
04-04-2025 14:15:00 Friday |
403.5 401.35 |
404.2 | 398.2 | 342864 |
| 626 | -1.3 -0.32 % |
04-04-2025 13:15:00 Friday |
404.8 403.5 |
405.85 | 401.35 | 202389 |
| 627 | -3.2 -0.78 % |
04-04-2025 12:15:00 Friday |
407.7 404.5 |
408.25 | 404.5 | 188596 |
| 628 | -2.85 -0.69 % |
04-04-2025 11:15:00 Friday |
410.55 407.7 |
411.05 | 407.5 | 130233 |
| 629 | -4.45 -1.07 % |
04-04-2025 10:15:00 Friday |
414.95 410.5 |
415.5 | 403.5 | 396237 |
| 630 | -20.75 -4.76 % |
04-04-2025 09:15:00 Friday |
435.65 414.9 |
436.55 | 414.55 | 572386 |
| 631 | 0.4 0.09 % |
03-04-2025 15:15:00 Thursday |
439.3 439.7 |
440 | 439 | 27391 |
| 632 | -1.8 -0.41 % |
03-04-2025 14:15:00 Thursday |
440.9 439.1 |
441 | 439.1 | 36131 |
| 633 | 0.5 0.11 % |
03-04-2025 13:15:00 Thursday |
440 440.5 |
441.95 | 439 | 21988 |
| 634 | -3.8 -0.86 % |
03-04-2025 12:15:00 Thursday |
443.9 440.1 |
444.3 | 439.55 | 45763 |
| 635 | 1.85 0.42 % |
03-04-2025 11:15:00 Thursday |
442.25 444.1 |
446.7 | 440.75 | 55344 |
| 636 | 0.25 0.06 % |
03-04-2025 10:15:00 Thursday |
441.75 442 |
444.35 | 439.5 | 81539 |
| 637 | -16.2 -3.54 % |
03-04-2025 09:15:00 Thursday |
457.7 441.5 |
457.7 | 438 | 202532 |
| 638 | -0.5 -0.11 % |
02-04-2025 15:15:00 Wednesday |
457.3 456.8 |
457.5 | 456 | 15641 |
| 639 | 2.2 0.48 % |
02-04-2025 14:15:00 Wednesday |
455 457.2 |
459.55 | 455 | 32411 |
| 640 | 0.1 0.02 % |
02-04-2025 13:15:00 Wednesday |
454.85 454.95 |
456.85 | 454.6 | 18531 |
| 641 | -0.25 -0.05 % |
02-04-2025 12:15:00 Wednesday |
455 454.75 |
456 | 453.15 | 14877 |
| 642 | 0.3 0.07 % |
02-04-2025 11:15:00 Wednesday |
455 455.3 |
456.9 | 453.95 | 18349 |
| 643 | 2.1 0.46 % |
02-04-2025 10:15:00 Wednesday |
453 455.1 |
456.65 | 452.05 | 33752 |
| 644 | -1.95 -0.43 % |
02-04-2025 09:15:00 Wednesday |
454.95 453 |
455.95 | 449.7 | 104972 |
| 645 | -0.05 -0.01 % |
01-04-2025 15:15:00 Tuesday |
457.5 457.45 |
457.7 | 456.45 | 23461 |
| 646 | -1.55 -0.34 % |
01-04-2025 14:15:00 Tuesday |
459.25 457.7 |
459.5 | 457.4 | 23524 |
| 647 | 1.6 0.35 % |
01-04-2025 13:15:00 Tuesday |
457.5 459.1 |
461 | 456 | 33576 |
| 648 | 0.25 0.05 % |
01-04-2025 12:15:00 Tuesday |
457.25 457.5 |
458.6 | 456.2 | 25403 |
| 649 | 1.85 0.41 % |
01-04-2025 11:15:00 Tuesday |
455.3 457.15 |
457.5 | 454.35 | 75496 |
| 650 | -8 -1.73 % |
01-04-2025 10:15:00 Tuesday |
463.65 455.65 |
464.85 | 454.85 | 90631 |
| 651 | 7.75 1.7 % |
01-04-2025 09:15:00 Tuesday |
456 463.75 |
465.75 | 456 | 150091 |
| 652 | -0.35 -0.08 % |
28-03-2025 15:15:00 Friday |
463.55 463.2 |
463.55 | 462.35 | 16689 |
| 653 | 0 0 % |
28-03-2025 14:15:00 Friday |
463.7 463.7 |
468.3 | 463.5 | 68001 |
| 654 | -1.55 -0.33 % |
28-03-2025 13:15:00 Friday |
465.55 464 |
466.45 | 462.35 | 26101 |
| 655 | -4.55 -0.97 % |
28-03-2025 12:15:00 Friday |
470.2 465.65 |
470.25 | 465.25 | 20850 |
| 656 | 0.65 0.14 % |
28-03-2025 11:15:00 Friday |
469.55 470.2 |
470.65 | 467.25 | 31122 |
| 657 | -0.75 -0.16 % |
28-03-2025 10:15:00 Friday |
470.5 469.75 |
472.65 | 468.75 | 50051 |
| 658 | -1.95 -0.41 % |
28-03-2025 09:15:00 Friday |
472.3 470.35 |
475.35 | 469.25 | 70094 |
| 659 | 0.45 0.1 % |
27-03-2025 15:15:00 Thursday |
471.75 472.2 |
474.5 | 470.85 | 27172 |
| 660 | 4.8 1.03 % |
27-03-2025 14:15:00 Thursday |
467 471.8 |
472.1 | 466.5 | 43395 |
| 661 | -0.2 -0.04 % |
27-03-2025 13:15:00 Thursday |
467.5 467.3 |
468.2 | 466.85 | 13204 |
| 662 | -0.05 -0.01 % |
27-03-2025 12:15:00 Thursday |
467.2 467.15 |
468.4 | 466 | 20374 |
| 663 | 2.15 0.46 % |
27-03-2025 11:15:00 Thursday |
465.05 467.2 |
468.9 | 464.05 | 26990 |
| 664 | -0.8 -0.17 % |
27-03-2025 10:15:00 Thursday |
465 464.2 |
466.25 | 461.9 | 21296 |
| 665 | 1.9 0.41 % |
27-03-2025 09:15:00 Thursday |
463.2 465.1 |
468.1 | 462.05 | 51521 |
| 666 | -0.05 -0.01 % |
26-03-2025 15:15:00 Wednesday |
464.25 464.2 |
465.55 | 463.75 | 16727 |
| 667 | -2.3 -0.49 % |
26-03-2025 14:15:00 Wednesday |
466.3 464 |
466.4 | 463.5 | 13499 |
| 668 | -1.1 -0.24 % |
26-03-2025 13:15:00 Wednesday |
467.4 466.3 |
468.45 | 465.85 | 22207 |
| 669 | -1.65 -0.35 % |
26-03-2025 12:15:00 Wednesday |
469.8 468.15 |
469.85 | 467.3 | 14451 |
| 670 | -0.7 -0.15 % |
26-03-2025 11:15:00 Wednesday |
470.25 469.55 |
470.95 | 468.2 | 12483 |
| 671 | -0.1 -0.02 % |
26-03-2025 10:15:00 Wednesday |
470.4 470.3 |
473 | 469.25 | 48358 |
| 672 | 5.6 1.21 % |
26-03-2025 09:15:00 Wednesday |
464.5 470.1 |
472.15 | 463.4 | 90559 |
| 673 | 0.05 0.01 % |
25-03-2025 15:15:00 Tuesday |
461.85 461.9 |
461.9 | 461.1 | 7446 |
| 674 | -3.4 -0.73 % |
25-03-2025 14:15:00 Tuesday |
465.3 461.9 |
466.15 | 461.2 | 20985 |
| 675 | 4.3 0.93 % |
25-03-2025 13:15:00 Tuesday |
460.9 465.2 |
466.5 | 460.3 | 38205 |
| 676 | -2.2 -0.48 % |
25-03-2025 12:15:00 Tuesday |
463.1 460.9 |
463.2 | 460 | 28043 |
| 677 | -1.4 -0.3 % |
25-03-2025 11:15:00 Tuesday |
464.5 463.1 |
465.5 | 461.9 | 25552 |
| 678 | 0.5 0.11 % |
25-03-2025 10:15:00 Tuesday |
464.2 464.7 |
466.3 | 462.35 | 27936 |
| 679 | -9.8 -2.07 % |
25-03-2025 09:15:00 Tuesday |
474.3 464.5 |
474.3 | 462.95 | 81933 |
| 680 | 0.05 0.01 % |
24-03-2025 15:15:00 Monday |
471.95 472 |
473 | 471.75 | 16848 |
| 681 | -2.3 -0.49 % |
24-03-2025 14:15:00 Monday |
474.2 471.9 |
474.95 | 471.5 | 45970 |
| 682 | 4 0.85 % |
24-03-2025 13:15:00 Monday |
470.2 474.2 |
476 | 470 | 104394 |
| 683 | 0.15 0.03 % |
24-03-2025 12:15:00 Monday |
469.8 469.95 |
470.5 | 467.65 | 27319 |
| 684 | 2.9 0.62 % |
24-03-2025 11:15:00 Monday |
466.95 469.85 |
470.85 | 466.5 | 48281 |
| 685 | -1.15 -0.25 % |
24-03-2025 10:15:00 Monday |
468.1 466.95 |
469.25 | 466.5 | 38537 |
| 686 | 0.05 0.01 % |
24-03-2025 09:15:00 Monday |
468.05 468.1 |
472.25 | 465.5 | 110494 |
| 687 | 0.95 0.2 % |
21-03-2025 15:15:00 Friday |
467.35 468.3 |
468.85 | 467.2 | 19614 |
| 688 | 2.7 0.58 % |
21-03-2025 14:15:00 Friday |
464.7 467.4 |
468.25 | 463.2 | 60674 |
| 689 | 0.75 0.16 % |
21-03-2025 13:15:00 Friday |
464 464.75 |
465.15 | 461.95 | 19077 |
| 690 | -3.55 -0.76 % |
21-03-2025 12:15:00 Friday |
467.9 464.35 |
468.55 | 464.1 | 41084 |
| 691 | 0.75 0.16 % |
21-03-2025 11:15:00 Friday |
467.35 468.1 |
468.65 | 466.9 | 51027 |
| 692 | -1.55 -0.33 % |
21-03-2025 10:15:00 Friday |
468.95 467.4 |
470.25 | 466.95 | 74652 |
| 693 | -3.7 -0.78 % |
21-03-2025 09:15:00 Friday |
472.7 469 |
473.35 | 466.5 | 132912 |
| 694 | -0.7 -0.15 % |
20-03-2025 15:15:00 Thursday |
471.45 470.75 |
471.5 | 470.2 | 9244 |
| 695 | -0.85 -0.18 % |
20-03-2025 14:15:00 Thursday |
472.3 471.45 |
472.3 | 470 | 36167 |
| 696 | -0.7 -0.15 % |
20-03-2025 13:15:00 Thursday |
473 472.3 |
473.3 | 471.65 | 18811 |
| 697 | -0.1 -0.02 % |
20-03-2025 12:15:00 Thursday |
473.25 473.15 |
475 | 471.25 | 54126 |
| 698 | 8.25 1.77 % |
20-03-2025 11:15:00 Thursday |
464.8 473.05 |
473.85 | 463.3 | 64213 |
| 699 | 3.95 0.86 % |
20-03-2025 10:15:00 Thursday |
460.8 464.75 |
466.95 | 460.8 | 25788 |
| 700 | -4.45 -0.96 % |
20-03-2025 09:15:00 Thursday |
465 460.55 |
465.9 | 460.45 | 51648 |
| 701 | -0.7 -0.15 % |
19-03-2025 15:15:00 Wednesday |
460.9 460.2 |
461 | 459.2 | 14084 |
| 702 | -0.15 -0.03 % |
19-03-2025 14:15:00 Wednesday |
461.15 461 |
461.7 | 460.5 | 35461 |
| 703 | -0.25 -0.05 % |
19-03-2025 13:15:00 Wednesday |
461.35 461.1 |
462.25 | 461.05 | 17815 |
| 704 | -1.9 -0.41 % |
19-03-2025 12:15:00 Wednesday |
463.15 461.25 |
464.65 | 460.35 | 19565 |
| 705 | -0.85 -0.18 % |
19-03-2025 11:15:00 Wednesday |
464.3 463.45 |
464.9 | 463.1 | 10392 |
| 706 | 1.15 0.25 % |
19-03-2025 10:15:00 Wednesday |
462.85 464 |
464.9 | 462.8 | 24530 |
| 707 | -1.65 -0.35 % |
19-03-2025 09:15:00 Wednesday |
464.8 463.15 |
465.15 | 459.85 | 73912 |
| 708 | -0.1 -0.02 % |
18-03-2025 15:15:00 Tuesday |
460.2 460.1 |
460.35 | 459.65 | 12847 |
| 709 | 1.95 0.43 % |
18-03-2025 14:15:00 Tuesday |
458.2 460.15 |
460.5 | 457.75 | 33136 |
| 710 | 0.45 0.1 % |
18-03-2025 13:15:00 Tuesday |
457.7 458.15 |
458.5 | 456.5 | 21388 |
| 711 | 1.3 0.28 % |
18-03-2025 12:15:00 Tuesday |
456.2 457.5 |
458 | 455.4 | 15317 |
| 712 | 0.75 0.16 % |
18-03-2025 11:15:00 Tuesday |
455.75 456.5 |
458.35 | 455.4 | 14114 |
| 713 | 1.5 0.33 % |
18-03-2025 10:15:00 Tuesday |
454.25 455.75 |
460.85 | 454.25 | 80200 |
| 714 | 3.8 0.84 % |
18-03-2025 09:15:00 Tuesday |
450.6 454.4 |
455.5 | 449.1 | 81171 |
| 715 | 0.25 0.06 % |
17-03-2025 15:15:00 Monday |
446.55 446.8 |
447.5 | 446.25 | 39087 |
| 716 | -0.05 -0.01 % |
17-03-2025 14:15:00 Monday |
446.95 446.9 |
448 | 445.9 | 28629 |
| 717 | 2.3 0.52 % |
17-03-2025 13:15:00 Monday |
444.3 446.6 |
447 | 444.25 | 28889 |
| 718 | -0.75 -0.17 % |
17-03-2025 12:15:00 Monday |
445.35 444.6 |
445.4 | 443.55 | 20742 |
| 719 | -0.7 -0.16 % |
17-03-2025 11:15:00 Monday |
446 445.3 |
447.15 | 444.6 | 19320 |
| 720 | -2.5 -0.56 % |
17-03-2025 10:15:00 Monday |
448.5 446 |
448.8 | 445 | 48633 |
| 721 | 5.15 1.16 % |
17-03-2025 09:15:00 Monday |
443.35 448.5 |
451 | 443.2 | 136162 |
| 722 | -0.85 -0.19 % |
13-03-2025 15:15:00 Thursday |
442.8 441.95 |
443.4 | 441.8 | 6834 |
| 723 | -2.35 -0.53 % |
13-03-2025 14:15:00 Thursday |
444.9 442.55 |
444.9 | 442.55 | 15122 |
| 724 | 0.15 0.03 % |
13-03-2025 13:15:00 Thursday |
444.85 445 |
446.45 | 444.25 | 9381 |
| 725 | -0.6 -0.13 % |
13-03-2025 12:15:00 Thursday |
445.7 445.1 |
446.95 | 444.65 | 9273 |
| 726 | -0.85 -0.19 % |
13-03-2025 11:15:00 Thursday |
446.55 445.7 |
446.85 | 443.35 | 9071 |
| 727 | 0 0 % |
13-03-2025 10:15:00 Thursday |
446.6 446.6 |
448.2 | 443.35 | 36622 |
| 728 | -2.8 -0.62 % |
13-03-2025 09:15:00 Thursday |
448.8 446 |
449.95 | 443.75 | 39961 |
| 729 | -1.2 -0.27 % |
12-03-2025 15:15:00 Wednesday |
444.85 443.65 |
444.85 | 443.15 | 53722 |
| 730 | 0.5 0.11 % |
12-03-2025 14:15:00 Wednesday |
444.2 444.7 |
448 | 444.2 | 155456 |
| 731 | 1.5 0.34 % |
12-03-2025 13:15:00 Wednesday |
443 444.5 |
446.45 | 442.8 | 42964 |
| 732 | 2.55 0.58 % |
12-03-2025 12:15:00 Wednesday |
440.25 442.8 |
442.8 | 438.35 | 42558 |
| 733 | -0.95 -0.22 % |
12-03-2025 11:15:00 Wednesday |
441 440.05 |
441.5 | 438 | 98112 |
| 734 | -3.25 -0.73 % |
12-03-2025 10:15:00 Wednesday |
444.3 441.05 |
445.25 | 440.2 | 72208 |
| 735 | -0.85 -0.19 % |
12-03-2025 09:15:00 Wednesday |
445.35 444.5 |
448.45 | 443 | 173742 |
| 736 | 1.1 0.25 % |
11-03-2025 15:15:00 Tuesday |
441.4 442.5 |
443.05 | 440.95 | 20674 |
| 737 | 0.65 0.15 % |
11-03-2025 14:15:00 Tuesday |
440.75 441.4 |
442.65 | 439.7 | 11163 |
| 738 | 2.95 0.67 % |
11-03-2025 13:15:00 Tuesday |
437.35 440.3 |
441.45 | 437.35 | 12175 |
| 739 | -2.85 -0.65 % |
11-03-2025 12:15:00 Tuesday |
440.2 437.35 |
441.3 | 437.1 | 19731 |
| 740 | -0.65 -0.15 % |
11-03-2025 11:15:00 Tuesday |
440.5 439.85 |
440.85 | 438.3 | 29993 |
| 741 | 3.25 0.74 % |
11-03-2025 10:15:00 Tuesday |
437.05 440.3 |
443.1 | 435.6 | 28446 |
| 742 | 8.45 1.97 % |
11-03-2025 09:15:00 Tuesday |
428.5 436.95 |
437.1 | 426.75 | 99429 |
| 743 | -1 -0.23 % |
10-03-2025 15:15:00 Monday |
438.25 437.25 |
438.25 | 436.1 | 20566 |
| 744 | -3.35 -0.76 % |
10-03-2025 14:15:00 Monday |
441.55 438.2 |
441.85 | 437.15 | 52591 |
| 745 | -3.75 -0.84 % |
10-03-2025 13:15:00 Monday |
445.4 441.65 |
445.55 | 441.65 | 11780 |
| 746 | 1 0.23 % |
10-03-2025 12:15:00 Monday |
444.15 445.15 |
445.2 | 442.15 | 19388 |
| 747 | -2.75 -0.62 % |
10-03-2025 11:15:00 Monday |
447.1 444.35 |
449 | 444.2 | 20790 |
| 748 | -0.95 -0.21 % |
10-03-2025 10:15:00 Monday |
447.75 446.8 |
448.55 | 446.2 | 21763 |
| 749 | 2.05 0.46 % |
10-03-2025 09:15:00 Monday |
445.5 447.55 |
451.7 | 443.2 | 77973 |
| 750 | 0.25 0.06 % |
07-03-2025 15:15:00 Friday |
445.2 445.45 |
445.5 | 444.65 | 11277 |
| 751 | 0.8 0.18 % |
07-03-2025 14:15:00 Friday |
444.8 445.6 |
447.3 | 444.8 | 24596 |
| 752 | -0.4 -0.09 % |
07-03-2025 13:15:00 Friday |
445.2 444.8 |
446.95 | 444.2 | 10971 |
| 753 | 1.8 0.41 % |
07-03-2025 12:15:00 Friday |
443.5 445.3 |
445.5 | 442.75 | 22715 |
| 754 | -3.65 -0.82 % |
07-03-2025 11:15:00 Friday |
447.45 443.8 |
447.7 | 443.15 | 18810 |
| 755 | -1.9 -0.42 % |
07-03-2025 10:15:00 Friday |
449.4 447.5 |
449.95 | 445.8 | 34270 |
| 756 | 6.55 1.48 % |
07-03-2025 09:15:00 Friday |
442.85 449.4 |
449.8 | 441.55 | 96035 |
| 757 | -2 -0.45 % |
06-03-2025 15:15:00 Thursday |
443.45 441.45 |
443.45 | 441.35 | 31899 |
| 758 | -1 -0.23 % |
06-03-2025 14:15:00 Thursday |
444.4 443.4 |
445.3 | 442.6 | 94625 |
| 759 | 1.05 0.24 % |
06-03-2025 13:15:00 Thursday |
443.3 444.35 |
445.95 | 442.6 | 106684 |
| 760 | 3.15 0.72 % |
06-03-2025 12:15:00 Thursday |
440.3 443.45 |
446.6 | 439.8 | 181136 |
| 761 | 2.55 0.58 % |
06-03-2025 11:15:00 Thursday |
437.45 440 |
441 | 435.2 | 128257 |
| 762 | 0.85 0.19 % |
06-03-2025 10:15:00 Thursday |
436.45 437.3 |
438.35 | 435.35 | 69213 |
| 763 | 1.5 0.34 % |
06-03-2025 09:15:00 Thursday |
435 436.5 |
439.05 | 431 | 255591 |
| 764 | -1.05 -0.24 % |
05-03-2025 15:15:00 Wednesday |
429.25 428.2 |
429.55 | 427.05 | 19338 |
| 765 | 1.85 0.43 % |
05-03-2025 14:15:00 Wednesday |
427.3 429.15 |
430.3 | 426.85 | 77640 |
| 766 | 3.55 0.84 % |
05-03-2025 13:15:00 Wednesday |
423.45 427 |
427.3 | 423.45 | 41576 |
| 767 | 0.45 0.11 % |
05-03-2025 12:15:00 Wednesday |
423 423.45 |
424.8 | 422.3 | 25445 |
| 768 | 2.55 0.61 % |
05-03-2025 11:15:00 Wednesday |
420.4 422.95 |
423.35 | 419.5 | 25883 |
| 769 | 5.3 1.28 % |
05-03-2025 10:15:00 Wednesday |
415 420.3 |
422.3 | 413.5 | 73875 |
| 770 | 15.15 3.79 % |
05-03-2025 09:15:00 Wednesday |
400.05 415.2 |
417.5 | 400.05 | 209549 |
| 771 | 1 0.25 % |
04-03-2025 15:15:00 Tuesday |
406.75 407.75 |
407.8 | 406.5 | 36294 |
| 772 | 0.75 0.18 % |
04-03-2025 14:15:00 Tuesday |
406.25 407 |
407.4 | 404.9 | 61602 |
| 773 | 2.45 0.61 % |
04-03-2025 13:15:00 Tuesday |
403.7 406.15 |
407.5 | 401.6 | 71476 |
| 774 | 0.7 0.17 % |
04-03-2025 12:15:00 Tuesday |
403.05 403.75 |
405.55 | 402.55 | 39069 |
| 775 | -3.45 -0.85 % |
04-03-2025 11:15:00 Tuesday |
406.55 403.1 |
406.9 | 402.65 | 43888 |
| 776 | -0.05 -0.01 % |
04-03-2025 10:15:00 Tuesday |
406.35 406.3 |
408.5 | 405.3 | 34445 |
| 777 | 3.35 0.83 % |
04-03-2025 09:15:00 Tuesday |
402.95 406.3 |
409.3 | 394.85 | 247406 |
| 778 | 0.8 0.2 % |
03-03-2025 15:15:00 Monday |
409.1 409.9 |
410 | 408.6 | 25610 |
| 779 | 1.45 0.36 % |
03-03-2025 14:15:00 Monday |
407.9 409.35 |
411 | 406.9 | 91259 |
| 780 | 0.5 0.12 % |
03-03-2025 13:15:00 Monday |
407.4 407.9 |
410.45 | 405.7 | 123472 |
| 781 | 16.3 4.17 % |
03-03-2025 12:15:00 Monday |
390.85 407.15 |
407.15 | 390.1 | 248407 |
| 782 | -2.45 -0.62 % |
03-03-2025 11:15:00 Monday |
393.75 391.3 |
394.9 | 389.2 | 104896 |
| 783 | 1.25 0.32 % |
03-03-2025 10:15:00 Monday |
392.35 393.6 |
397.3 | 392.3 | 86591 |
| 784 | -7.65 -1.91 % |
03-03-2025 09:15:00 Monday |
400 392.35 |
403.8 | 391.4 | 353988 |
| 785 | 0.75 0.19 % |
28-02-2025 15:15:00 Friday |
394.4 395.15 |
395.15 | 392.65 | 23814 |
| 786 | -2.1 -0.53 % |
28-02-2025 14:15:00 Friday |
396.5 394.4 |
399.5 | 394.4 | 48716 |
| 787 | 1 0.25 % |
28-02-2025 13:15:00 Friday |
395.85 396.85 |
397.7 | 395.45 | 29190 |
| 788 | -1.9 -0.48 % |
28-02-2025 12:15:00 Friday |
397.4 395.5 |
397.9 | 392.1 | 80490 |
| 789 | -2.05 -0.51 % |
28-02-2025 11:15:00 Friday |
399.6 397.55 |
400.6 | 396.15 | 53371 |
| 790 | 1.55 0.39 % |
28-02-2025 10:15:00 Friday |
397.95 399.5 |
400.8 | 397.75 | 69417 |
| 791 | -2.35 -0.59 % |
28-02-2025 09:15:00 Friday |
400 397.65 |
400.6 | 392.4 | 168103 |
| 792 | -0.1 -0.02 % |
27-02-2025 15:15:00 Thursday |
404.9 404.8 |
405.05 | 403.7 | 34960 |
| 793 | 3.3 0.82 % |
27-02-2025 14:15:00 Thursday |
401.75 405.05 |
405.6 | 401.55 | 108618 |
| 794 | -1.45 -0.36 % |
27-02-2025 13:15:00 Thursday |
403.05 401.6 |
405.95 | 400.75 | 37459 |
| 795 | 0.5 0.12 % |
27-02-2025 12:15:00 Thursday |
402.75 403.25 |
405.2 | 402.6 | 20662 |
| 796 | -6.35 -1.55 % |
27-02-2025 11:15:00 Thursday |
408.8 402.45 |
409.05 | 402.45 | 80672 |
| 797 | -0.85 -0.21 % |
27-02-2025 10:15:00 Thursday |
409.5 408.65 |
410.4 | 407.6 | 15170 |
| 798 | -1.05 -0.26 % |
27-02-2025 09:15:00 Thursday |
410.4 409.35 |
412.6 | 406.4 | 84713 |
| 799 | 1.35 0.33 % |
25-02-2025 15:15:00 Tuesday |
409.2 410.55 |
410.8 | 408.5 | 42476 |
| 800 | 0 0 % |
25-02-2025 14:15:00 Tuesday |
409.2 409.2 |
409.45 | 407.5 | 49044 |
| 801 | -1.25 -0.3 % |
25-02-2025 13:15:00 Tuesday |
410.5 409.25 |
410.5 | 406.5 | 62573 |
| 802 | -0.7 -0.17 % |
25-02-2025 12:15:00 Tuesday |
411.35 410.65 |
412 | 410 | 20036 |
| 803 | -0.35 -0.09 % |
25-02-2025 11:15:00 Tuesday |
411.55 411.2 |
412.25 | 409.25 | 31779 |
| 804 | -2.85 -0.69 % |
25-02-2025 10:15:00 Tuesday |
414.45 411.6 |
414.7 | 410.6 | 68179 |
| 805 | -8.3 -1.96 % |
25-02-2025 09:15:00 Tuesday |
423 414.7 |
423.85 | 413.55 | 93022 |
| 806 | -1.75 -0.41 % |
24-02-2025 15:15:00 Monday |
423.65 421.9 |
423.85 | 421.2 | 19631 |
| 807 | 3.05 0.72 % |
24-02-2025 14:15:00 Monday |
420.75 423.8 |
424.8 | 419.25 | 59611 |
| 808 | -9.35 -2.17 % |
24-02-2025 13:15:00 Monday |
430.3 420.95 |
430.7 | 420.6 | 56949 |
| 809 | 2.3 0.54 % |
24-02-2025 12:15:00 Monday |
427.8 430.1 |
430.95 | 427.7 | 13539 |
| 810 | -2.25 -0.52 % |
24-02-2025 11:15:00 Monday |
430.15 427.9 |
431.7 | 426.75 | 32342 |
| 811 | 0.15 0.03 % |
24-02-2025 10:15:00 Monday |
430.15 430.3 |
431 | 428.65 | 24599 |
| 812 | -4.85 -1.11 % |
24-02-2025 09:15:00 Monday |
435.45 430.6 |
435.45 | 429.5 | 75509 |
| 813 | -2.5 -0.57 % |
21-02-2025 15:15:00 Friday |
439.6 437.1 |
439.6 | 436.9 | 19941 |
| 814 | 3.05 0.7 % |
21-02-2025 14:15:00 Friday |
436.9 439.95 |
439.95 | 435 | 58744 |
| 815 | -2.8 -0.64 % |
21-02-2025 13:15:00 Friday |
439.9 437.1 |
441.45 | 434.75 | 112093 |
| 816 | 5.3 1.22 % |
21-02-2025 12:15:00 Friday |
434.45 439.75 |
439.85 | 434.45 | 40802 |
| 817 | -0.45 -0.1 % |
21-02-2025 11:15:00 Friday |
435 434.55 |
439 | 434.2 | 72440 |
| 818 | 0.55 0.13 % |
21-02-2025 10:15:00 Friday |
434 434.55 |
438.1 | 432.8 | 59124 |
| 819 | -2.25 -0.52 % |
21-02-2025 09:15:00 Friday |
436.55 434.3 |
442.2 | 433.65 | 259142 |
| 820 | 1.45 0.33 % |
20-02-2025 15:15:00 Thursday |
433.45 434.9 |
435.5 | 432.55 | 20939 |
| 821 | 1.5 0.35 % |
20-02-2025 14:15:00 Thursday |
431.7 433.2 |
435.5 | 431.4 | 24364 |
| 822 | 4.75 1.11 % |
20-02-2025 13:15:00 Thursday |
426.95 431.7 |
432.85 | 426.95 | 21661 |
| 823 | -1.95 -0.45 % |
20-02-2025 12:15:00 Thursday |
429 427.05 |
429.7 | 427 | 12712 |
| 824 | -0.35 -0.08 % |
20-02-2025 11:15:00 Thursday |
429.4 429.05 |
430.15 | 428.3 | 14552 |
| 825 | 3.7 0.87 % |
20-02-2025 10:15:00 Thursday |
426 429.7 |
429.7 | 425.7 | 11951 |
| 826 | 2.65 0.63 % |
20-02-2025 09:15:00 Thursday |
423 425.65 |
427.5 | 422.4 | 72329 |
| 827 | 1.95 0.46 % |
19-02-2025 15:15:00 Wednesday |
423.35 425.3 |
425.3 | 422.6 | 19121 |
| 828 | -0.3 -0.07 % |
19-02-2025 14:15:00 Wednesday |
423.7 423.4 |
424.25 | 421.1 | 48593 |
| 829 | -0.25 -0.06 % |
19-02-2025 13:15:00 Wednesday |
424.2 423.95 |
424.85 | 422.35 | 31558 |
| 830 | -2.4 -0.56 % |
19-02-2025 12:15:00 Wednesday |
426.5 424.1 |
426.8 | 422.05 | 16741 |
| 831 | 0.6 0.14 % |
19-02-2025 11:15:00 Wednesday |
425.7 426.3 |
427.35 | 425.35 | 12529 |
| 832 | 0.8 0.19 % |
19-02-2025 10:15:00 Wednesday |
424.7 425.5 |
426.85 | 422.85 | 20021 |
| 833 | 6.3 1.51 % |
19-02-2025 09:15:00 Wednesday |
417.75 424.05 |
426.85 | 413.8 | 113157 |
| 834 | -1.5 -0.36 % |
18-02-2025 15:15:00 Tuesday |
418.1 416.6 |
418.35 | 416.05 | 16324 |
| 835 | 4.2 1.01 % |
18-02-2025 14:15:00 Tuesday |
414 418.2 |
419.55 | 414 | 31922 |
| 836 | 4.7 1.15 % |
18-02-2025 13:15:00 Tuesday |
409.3 414 |
414.15 | 409.25 | 23074 |
| 837 | 0.9 0.22 % |
18-02-2025 12:15:00 Tuesday |
408.4 409.3 |
409.85 | 407.25 | 44732 |
| 838 | 0.8 0.2 % |
18-02-2025 11:15:00 Tuesday |
407.35 408.15 |
408.4 | 405.25 | 21702 |
| 839 | 0.35 0.09 % |
18-02-2025 10:15:00 Tuesday |
407.2 407.55 |
408.4 | 405.3 | 51347 |
| 840 | -12.3 -2.93 % |
18-02-2025 09:15:00 Tuesday |
419.5 407.2 |
419.5 | 407.1 | 113734 |
| 841 | -0.3 -0.07 % |
17-02-2025 15:15:00 Monday |
415.55 415.25 |
415.6 | 414.65 | 12125 |
| 842 | 6.25 1.53 % |
17-02-2025 14:15:00 Monday |
409.3 415.55 |
415.8 | 409.3 | 48159 |
| 843 | 1.25 0.31 % |
17-02-2025 13:15:00 Monday |
407.7 408.95 |
411.9 | 407.05 | 30628 |
| 844 | 1.15 0.28 % |
17-02-2025 12:15:00 Monday |
407 408.15 |
410.05 | 405.75 | 17385 |
| 845 | -1.45 -0.36 % |
17-02-2025 11:15:00 Monday |
408.45 407 |
409.55 | 406.8 | 15210 |
| 846 | 5.75 1.43 % |
17-02-2025 10:15:00 Monday |
402.9 408.65 |
412.2 | 401.25 | 52737 |
| 847 | -10.05 -2.43 % |
17-02-2025 09:15:00 Monday |
412.95 402.9 |
413.5 | 401.75 | 202067 |
| 848 | -0.8 -0.19 % |
14-02-2025 15:15:00 Friday |
413.05 412.25 |
414.15 | 411.1 | 44898 |
| 849 | 3.45 0.84 % |
14-02-2025 14:15:00 Friday |
409.6 413.05 |
417.4 | 409.4 | 86155 |
| 850 | -2.2 -0.53 % |
14-02-2025 13:15:00 Friday |
412.05 409.85 |
414.35 | 408.8 | 135480 |
| 851 | -2.1 -0.51 % |
14-02-2025 12:15:00 Friday |
414.2 412.1 |
415.8 | 410.75 | 83493 |
| 852 | -3.1 -0.74 % |
14-02-2025 11:15:00 Friday |
417.4 414.3 |
418.3 | 413.3 | 73170 |
| 853 | -6.8 -1.6 % |
14-02-2025 10:15:00 Friday |
424.55 417.75 |
425.85 | 415.3 | 78363 |
| 854 | -5.1 -1.19 % |
14-02-2025 09:15:00 Friday |
429.85 424.75 |
432 | 422.55 | 151236 |
| 855 | -0.05 -0.01 % |
13-02-2025 15:15:00 Thursday |
424.9 424.85 |
424.95 | 423.65 | 102169 |
| 856 | -0.1 -0.02 % |
13-02-2025 14:15:00 Thursday |
424.95 424.85 |
425.55 | 423.2 | 47552 |
| 857 | -1.95 -0.46 % |
13-02-2025 13:15:00 Thursday |
426.55 424.6 |
427.35 | 423.5 | 100186 |
| 858 | -1.85 -0.43 % |
13-02-2025 12:15:00 Thursday |
428.5 426.65 |
429.95 | 426.65 | 23007 |
| 859 | -0.7 -0.16 % |
13-02-2025 11:15:00 Thursday |
429 428.3 |
431.75 | 428 | 106613 |
| 860 | 1.1 0.26 % |
13-02-2025 10:15:00 Thursday |
427.9 429 |
429.7 | 426.8 | 30314 |
| 861 | 3.5 0.83 % |
13-02-2025 09:15:00 Thursday |
424 427.5 |
430.8 | 421.05 | 170669 |
| 862 | -0.45 -0.11 % |
12-02-2025 15:15:00 Wednesday |
422.45 422 |
422.95 | 421.8 | 9411 |
| 863 | 3.3 0.79 % |
12-02-2025 14:15:00 Wednesday |
418.75 422.05 |
422.8 | 418.6 | 45644 |
| 864 | -6.1 -1.43 % |
12-02-2025 13:15:00 Wednesday |
425.2 419.1 |
425.9 | 418.4 | 30358 |
| 865 | 2.7 0.64 % |
12-02-2025 12:15:00 Wednesday |
422.35 425.05 |
426.5 | 422.1 | 48578 |
| 866 | 2.15 0.51 % |
12-02-2025 11:15:00 Wednesday |
420.15 422.3 |
423.65 | 418 | 47815 |
| 867 | 5.85 1.41 % |
12-02-2025 10:15:00 Wednesday |
414.3 420.15 |
422.9 | 412.2 | 109563 |
| 868 | -7.35 -1.74 % |
12-02-2025 09:15:00 Wednesday |
421.85 414.5 |
425.55 | 413.25 | 144516 |
| 869 | -0.75 -0.18 % |
11-02-2025 15:15:00 Tuesday |
421.25 420.5 |
421.55 | 420 | 144770 |
| 870 | -2.4 -0.57 % |
11-02-2025 14:15:00 Tuesday |
423.4 421 |
423.4 | 420.7 | 152004 |
| 871 | 0.1 0.02 % |
11-02-2025 13:15:00 Tuesday |
423.45 423.55 |
425.9 | 421.6 | 129796 |
| 872 | -5.6 -1.31 % |
11-02-2025 12:15:00 Tuesday |
429.05 423.45 |
429.05 | 423.05 | 122240 |
| 873 | -2.05 -0.48 % |
11-02-2025 11:15:00 Tuesday |
431.25 429.2 |
431.75 | 428 | 36971 |
| 874 | 3.9 0.91 % |
11-02-2025 10:15:00 Tuesday |
427.15 431.05 |
432.5 | 426.5 | 56259 |
| 875 | 4.35 1.03 % |
11-02-2025 09:15:00 Tuesday |
422.95 427.3 |
435.45 | 422.95 | 243861 |
| 876 | -0.15 -0.03 % |
10-02-2025 15:15:00 Monday |
435.5 435.35 |
436.35 | 435 | 16524 |
| 877 | -0.95 -0.22 % |
10-02-2025 14:15:00 Monday |
436.45 435.5 |
437.4 | 435.1 | 32135 |
| 878 | -0.85 -0.19 % |
10-02-2025 13:15:00 Monday |
436.85 436 |
437.65 | 435.2 | 17621 |
| 879 | 2.15 0.49 % |
10-02-2025 12:15:00 Monday |
434.55 436.7 |
437.3 | 434.1 | 29747 |
| 880 | -2.2 -0.5 % |
10-02-2025 11:15:00 Monday |
436.8 434.6 |
437 | 434 | 37635 |
| 881 | 1.75 0.4 % |
10-02-2025 10:15:00 Monday |
435 436.75 |
437.2 | 433.8 | 82089 |
| 882 | -19.3 -4.25 % |
10-02-2025 09:15:00 Monday |
454 434.7 |
454 | 433.75 | 230450 |
| 883 | -0.85 -0.19 % |
07-02-2025 15:15:00 Friday |
456.15 455.3 |
456.6 | 454.6 | 48757 |
| 884 | 2.75 0.61 % |
07-02-2025 14:15:00 Friday |
453.4 456.15 |
456.15 | 452.25 | 63740 |
| 885 | -1.8 -0.4 % |
07-02-2025 13:15:00 Friday |
455.2 453.4 |
456.75 | 452.75 | 165075 |
| 886 | 1 0.22 % |
07-02-2025 12:15:00 Friday |
454.3 455.3 |
456.2 | 453.5 | 109342 |
| 887 | -0.05 -0.01 % |
07-02-2025 11:15:00 Friday |
454.5 454.45 |
456.2 | 452.1 | 169698 |
| 888 | 9.55 2.15 % |
07-02-2025 10:15:00 Friday |
444.7 454.25 |
454.85 | 442 | 178936 |
| 889 | 0.85 0.19 % |
07-02-2025 09:15:00 Friday |
444 444.85 |
448 | 441.6 | 90736 |
| 890 | 0.75 0.17 % |
06-02-2025 15:15:00 Thursday |
443.15 443.9 |
444 | 443 | 43574 |
| 891 | -0.4 -0.09 % |
06-02-2025 14:15:00 Thursday |
443.55 443.15 |
444.9 | 443.05 | 67936 |
| 892 | -1.25 -0.28 % |
06-02-2025 13:15:00 Thursday |
444.4 443.15 |
445.15 | 442.85 | 36729 |
| 893 | 0.65 0.15 % |
06-02-2025 12:15:00 Thursday |
443.95 444.6 |
444.6 | 442.55 | 40518 |
| 894 | -1.4 -0.31 % |
06-02-2025 11:15:00 Thursday |
445.6 444.2 |
446 | 443.5 | 61606 |
| 895 | -1.45 -0.32 % |
06-02-2025 10:15:00 Thursday |
447.05 445.6 |
447.85 | 445.45 | 37446 |
| 896 | 2.5 0.56 % |
06-02-2025 09:15:00 Thursday |
444.55 447.05 |
450 | 444.55 | 122747 |
| 897 | -0.85 -0.19 % |
05-02-2025 15:15:00 Wednesday |
445.55 444.7 |
445.55 | 444.05 | 9027 |
| 898 | -0.3 -0.07 % |
05-02-2025 14:15:00 Wednesday |
445.75 445.45 |
446 | 443.3 | 36657 |
| 899 | 0.95 0.21 % |
05-02-2025 13:15:00 Wednesday |
444.85 445.8 |
447.85 | 444.3 | 18877 |
| 900 | 0.15 0.03 % |
05-02-2025 12:15:00 Wednesday |
444.85 445 |
445.55 | 443.5 | 40571 |
| 901 | -1.2 -0.27 % |
05-02-2025 11:15:00 Wednesday |
445.95 444.75 |
447.85 | 444.4 | 25200 |
| 902 | 1.2 0.27 % |
05-02-2025 10:15:00 Wednesday |
444.75 445.95 |
446.35 | 444.5 | 33668 |
| 903 | 4.9 1.11 % |
05-02-2025 09:15:00 Wednesday |
439.85 444.75 |
446.9 | 437.7 | 109479 |
| 904 | -1.05 -0.24 % |
04-02-2025 15:15:00 Tuesday |
437.65 436.6 |
438 | 436.55 | 35474 |
| 905 | 0.5 0.11 % |
04-02-2025 14:15:00 Tuesday |
437.35 437.85 |
438.45 | 436.05 | 16924 |
| 906 | -1.6 -0.36 % |
04-02-2025 13:15:00 Tuesday |
439.25 437.65 |
439.9 | 437.1 | 18596 |
| 907 | 1.3 0.3 % |
04-02-2025 12:15:00 Tuesday |
437.95 439.25 |
440.1 | 437.1 | 28017 |
| 908 | 2.4 0.55 % |
04-02-2025 11:15:00 Tuesday |
435.65 438.05 |
438.25 | 435.35 | 23064 |
| 909 | -1.6 -0.37 % |
04-02-2025 10:15:00 Tuesday |
437 435.4 |
438.45 | 433.65 | 31816 |
| 910 | 7.2 1.68 % |
04-02-2025 09:15:00 Tuesday |
429.8 437 |
442.95 | 427.75 | 214911 |
| 911 | 1.2 0.28 % |
03-02-2025 15:15:00 Monday |
421.55 422.75 |
423 | 421.05 | 14181 |
| 912 | 1.5 0.36 % |
03-02-2025 14:15:00 Monday |
420 421.5 |
423 | 418.7 | 30299 |
| 913 | 1.2 0.29 % |
03-02-2025 13:15:00 Monday |
418.4 419.6 |
421.15 | 417.7 | 32204 |
| 914 | -2.75 -0.65 % |
03-02-2025 12:15:00 Monday |
421.35 418.6 |
421.45 | 415.8 | 51962 |
| 915 | -2.15 -0.51 % |
03-02-2025 11:15:00 Monday |
423.6 421.45 |
424.3 | 419.6 | 28275 |
| 916 | 5.15 1.23 % |
03-02-2025 10:15:00 Monday |
418.6 423.75 |
424.55 | 417.1 | 67097 |
| 917 | -17.5 -4.01 % |
03-02-2025 09:15:00 Monday |
436.65 419.15 |
436.65 | 410 | 333609 |
| 918 | -1.4 -0.32 % |
01-02-2025 15:15:00 Saturday |
440.4 439 |
441 | 438.5 | 12636 |
| 919 | -2.2 -0.5 % |
01-02-2025 14:15:00 Saturday |
442.55 440.35 |
442.75 | 439 | 28871 |
| 920 | 6.05 1.39 % |
01-02-2025 13:15:00 Saturday |
436.4 442.45 |
442.75 | 431.6 | 55119 |
| 921 | -2.9 -0.66 % |
01-02-2025 12:15:00 Saturday |
439.8 436.9 |
442.65 | 432.2 | 89244 |
| 922 | -1.25 -0.28 % |
01-02-2025 11:15:00 Saturday |
441.05 439.8 |
443.4 | 435.15 | 108168 |
| 923 | -1.5 -0.34 % |
01-02-2025 10:15:00 Saturday |
442.55 441.05 |
443.8 | 440 | 81972 |
| 924 | -3.2 -0.72 % |
01-02-2025 09:15:00 Saturday |
446 442.8 |
446.6 | 437.4 | 154916 |
| 925 | -0.1 -0.02 % |
31-01-2025 15:15:00 Friday |
440.65 440.55 |
441.7 | 439.25 | 47560 |
| 926 | 7.85 1.81 % |
31-01-2025 14:15:00 Friday |
432.8 440.65 |
443.95 | 431.8 | 208113 |
| 927 | -2.85 -0.65 % |
31-01-2025 13:15:00 Friday |
435.75 432.9 |
436.45 | 432.1 | 30286 |
| 928 | -2.15 -0.49 % |
31-01-2025 12:15:00 Friday |
437.65 435.5 |
438.55 | 435.3 | 13418 |
| 929 | 0.4 0.09 % |
31-01-2025 11:15:00 Friday |
437.7 438.1 |
438.55 | 436.2 | 22723 |
| 930 | 9.65 2.26 % |
31-01-2025 10:15:00 Friday |
427.65 437.3 |
439.1 | 427.65 | 49078 |
| 931 | -7.85 -1.8 % |
31-01-2025 09:15:00 Friday |
435.3 427.45 |
435.3 | 426.9 | 100887 |
| 932 | 1.7 0.39 % |
30-01-2025 15:15:00 Thursday |
432.2 433.9 |
433.9 | 430.95 | 30810 |
| 933 | 1.25 0.29 % |
30-01-2025 14:15:00 Thursday |
430.7 431.95 |
434.25 | 428.1 | 153389 |
| 934 | -2.65 -0.61 % |
30-01-2025 13:15:00 Thursday |
433.3 430.65 |
433.35 | 429.65 | 59252 |
| 935 | -0.05 -0.01 % |
30-01-2025 12:15:00 Thursday |
433.3 433.25 |
434.7 | 432 | 18505 |
| 936 | -3.1 -0.71 % |
30-01-2025 11:15:00 Thursday |
435.7 432.6 |
436.25 | 432.6 | 33187 |
| 937 | -0.55 -0.13 % |
30-01-2025 10:15:00 Thursday |
436.25 435.7 |
436.6 | 433 | 59695 |
| 938 | 3.9 0.9 % |
30-01-2025 09:15:00 Thursday |
432.25 436.15 |
437.6 | 430.6 | 87019 |
| 939 | 0.55 0.13 % |
29-01-2025 15:15:00 Wednesday |
430.45 431 |
431.4 | 430 | 23214 |
| 940 | -0.9 -0.21 % |
29-01-2025 14:15:00 Wednesday |
431.5 430.6 |
431.95 | 430 | 32587 |
| 941 | 4.1 0.96 % |
29-01-2025 13:15:00 Wednesday |
427.4 431.5 |
432.3 | 426.55 | 66992 |
| 942 | -2.75 -0.64 % |
29-01-2025 12:15:00 Wednesday |
430.15 427.4 |
431.85 | 426.15 | 49906 |
| 943 | 1.25 0.29 % |
29-01-2025 11:15:00 Wednesday |
429.15 430.4 |
430.9 | 427.65 | 52509 |
| 944 | -1.3 -0.3 % |
29-01-2025 10:15:00 Wednesday |
430.65 429.35 |
431.3 | 428 | 28762 |
| 945 | 2.25 0.53 % |
29-01-2025 09:15:00 Wednesday |
428.05 430.3 |
431.4 | 424.2 | 109708 |
| 946 | -0.55 -0.13 % |
28-01-2025 15:15:00 Tuesday |
425.65 425.1 |
425.8 | 424.85 | 7085 |
| 947 | -3.15 -0.73 % |
28-01-2025 14:15:00 Tuesday |
428.7 425.55 |
432.9 | 424.85 | 29720 |
| 948 | -1.95 -0.45 % |
28-01-2025 13:15:00 Tuesday |
431.15 429.2 |
431.9 | 427.45 | 16277 |
| 949 | 7.4 1.74 % |
28-01-2025 12:15:00 Tuesday |
424.1 431.5 |
431.5 | 422.4 | 27152 |
| 950 | 5.7 1.36 % |
28-01-2025 11:15:00 Tuesday |
418.4 424.1 |
424.85 | 416.95 | 31658 |
| 951 | 0.45 0.11 % |
28-01-2025 10:15:00 Tuesday |
417.55 418 |
418.7 | 414.5 | 39866 |
| 952 | -6.1 -1.44 % |
28-01-2025 09:15:00 Tuesday |
424 417.9 |
428.05 | 415.05 | 211251 |
| 953 | -2.5 -0.59 % |
27-01-2025 15:15:00 Monday |
424.5 422 |
424.65 | 419.95 | 122196 |
| 954 | -3.1 -0.72 % |
27-01-2025 14:15:00 Monday |
427.7 424.6 |
429.2 | 424 | 104465 |
| 955 | -4.15 -0.96 % |
27-01-2025 13:15:00 Monday |
432.1 427.95 |
432.25 | 427.6 | 91644 |
| 956 | -0.7 -0.16 % |
27-01-2025 12:15:00 Monday |
432.75 432.05 |
435.5 | 430.8 | 26973 |
| 957 | 1.5 0.35 % |
27-01-2025 11:15:00 Monday |
431.05 432.55 |
435.65 | 431.05 | 93153 |
| 958 | -2.8 -0.65 % |
27-01-2025 10:15:00 Monday |
434 431.2 |
434.2 | 426.55 | 184758 |
| 959 | -3.2 -0.73 % |
27-01-2025 09:15:00 Monday |
437.2 434 |
439.75 | 433.25 | 239207 |
| 960 | 1.25 0.28 % |
24-01-2025 15:15:00 Friday |
441.15 442.4 |
442.9 | 441.15 | 12121 |
| 961 | -3.75 -0.84 % |
24-01-2025 14:15:00 Friday |
445.1 441.35 |
445.75 | 440.6 | 22305 |
| 962 | -4.25 -0.95 % |
24-01-2025 13:15:00 Friday |
449.55 445.3 |
449.55 | 445.3 | 5826 |
| 963 | -1.65 -0.37 % |
24-01-2025 12:15:00 Friday |
451.2 449.55 |
451.9 | 447.75 | 6254 |
| 964 | 2.95 0.66 % |
24-01-2025 11:15:00 Friday |
448.15 451.1 |
452.45 | 447.05 | 12865 |
| 965 | 4.6 1.04 % |
24-01-2025 10:15:00 Friday |
443.8 448.4 |
448.55 | 442.35 | 11452 |
| 966 | -2.35 -0.53 % |
24-01-2025 09:15:00 Friday |
446.45 444.1 |
453.35 | 443.8 | 55050 |
| 967 | -1.35 -0.3 % |
23-01-2025 15:15:00 Thursday |
446.7 445.35 |
446.7 | 445.35 | 9213 |
| 968 | -1.6 -0.36 % |
23-01-2025 14:15:00 Thursday |
448.2 446.6 |
448.5 | 446.25 | 21688 |
| 969 | -1.25 -0.28 % |
23-01-2025 13:15:00 Thursday |
449.55 448.3 |
450.85 | 448.25 | 15427 |
| 970 | 1.9 0.42 % |
23-01-2025 12:15:00 Thursday |
447.7 449.6 |
452.45 | 446.55 | 23132 |
| 971 | 0.85 0.19 % |
23-01-2025 11:15:00 Thursday |
447.15 448 |
448.55 | 444.8 | 13699 |
| 972 | -1.7 -0.38 % |
23-01-2025 10:15:00 Thursday |
448.95 447.25 |
449.95 | 445.1 | 26907 |
| 973 | -2.4 -0.53 % |
23-01-2025 09:15:00 Thursday |
451.55 449.15 |
451.95 | 442.55 | 113681 |
| 974 | 1.35 0.3 % |
22-01-2025 15:15:00 Wednesday |
450.9 452.25 |
453.75 | 450.25 | 21431 |
| 975 | 5.9 1.33 % |
22-01-2025 14:15:00 Wednesday |
445 450.9 |
451.35 | 444.35 | 59471 |
| 976 | 2.15 0.49 % |
22-01-2025 13:15:00 Wednesday |
442.85 445 |
445.4 | 439 | 159276 |
| 977 | -0.3 -0.07 % |
22-01-2025 12:15:00 Wednesday |
443 442.7 |
443.6 | 440.3 | 59751 |
| 978 | -3.2 -0.72 % |
22-01-2025 11:15:00 Wednesday |
446.25 443.05 |
446.25 | 442.5 | 94836 |
| 979 | -2.3 -0.51 % |
22-01-2025 10:15:00 Wednesday |
448.55 446.25 |
449.1 | 446.25 | 32732 |
| 980 | -6.8 -1.49 % |
22-01-2025 09:15:00 Wednesday |
455 448.2 |
455.85 | 445.4 | 129011 |
| 981 | 0.4 0.09 % |
21-01-2025 15:15:00 Tuesday |
453.6 454 |
454.45 | 453 | 12950 |
| 982 | -5.05 -1.1 % |
21-01-2025 14:15:00 Tuesday |
459.1 454.05 |
459.1 | 453.1 | 26241 |
| 983 | -0.1 -0.02 % |
21-01-2025 13:15:00 Tuesday |
459.3 459.2 |
459.75 | 455.6 | 29620 |
| 984 | -0.55 -0.12 % |
21-01-2025 12:15:00 Tuesday |
459.85 459.3 |
460.9 | 457.75 | 18997 |
| 985 | 3.65 0.8 % |
21-01-2025 11:15:00 Tuesday |
456.35 460 |
461.55 | 455.3 | 40011 |
| 986 | -2.95 -0.64 % |
21-01-2025 10:15:00 Tuesday |
459.1 456.15 |
459.25 | 454 | 43489 |
| 987 | -6.65 -1.43 % |
21-01-2025 09:15:00 Tuesday |
465.55 458.9 |
467.7 | 458.4 | 104945 |
| 988 | -0.75 -0.16 % |
20-01-2025 15:15:00 Monday |
461.35 460.6 |
461.5 | 460 | 116027 |
| 989 | -1 -0.22 % |
20-01-2025 14:15:00 Monday |
462.55 461.55 |
462.55 | 461.1 | 30340 |
| 990 | -0.15 -0.03 % |
20-01-2025 13:15:00 Monday |
462.3 462.15 |
464 | 461.7 | 32088 |
| 991 | 1.3 0.28 % |
20-01-2025 12:15:00 Monday |
460.9 462.2 |
462.7 | 459.85 | 21478 |
| 992 | 0.75 0.16 % |
20-01-2025 11:15:00 Monday |
460.15 460.9 |
461.35 | 458.55 | 32207 |
| 993 | 4.6 1.01 % |
20-01-2025 10:15:00 Monday |
455.35 459.95 |
463.15 | 455 | 71039 |
| 994 | -3.3 -0.72 % |
20-01-2025 09:15:00 Monday |
458.65 455.35 |
458.65 | 451.75 | 120827 |
| 995 | -0.1 -0.02 % |
17-01-2025 15:15:00 Friday |
454.1 454 |
454.1 | 453.2 | 15440 |
| 996 | -0.7 -0.15 % |
17-01-2025 14:15:00 Friday |
454.8 454.1 |
457.5 | 453.9 | 51084 |
| 997 | -0.2 -0.04 % |
17-01-2025 13:15:00 Friday |
454.85 454.65 |
455.2 | 452.8 | 32898 |
| 998 | 1.65 0.36 % |
17-01-2025 12:15:00 Friday |
453.25 454.9 |
455.5 | 452.9 | 30435 |
| 999 | 2 0.44 % |
17-01-2025 11:15:00 Friday |
450.9 452.9 |
453.4 | 450.45 | 26198 |
| 1000 | -4.2 -0.92 % |
17-01-2025 10:15:00 Friday |
455.1 450.9 |
455.75 | 448.15 | 76487 |
| 1001 | 5.25 1.17 % |
17-01-2025 09:15:00 Friday |
449.85 455.1 |
458.2 | 449.1 | 173726 |
| 1002 | 0.8 0.18 % |
16-01-2025 15:15:00 Thursday |
449.7 450.5 |
450.5 | 449.3 | 7938 |
| 1003 | -1.35 -0.3 % |
16-01-2025 14:15:00 Thursday |
451.05 449.7 |
451.3 | 449.05 | 22889 |
| 1004 | 3.6 0.8 % |
16-01-2025 13:15:00 Thursday |
447.5 451.1 |
452.6 | 447.2 | 14419 |
| 1005 | -0.95 -0.21 % |
16-01-2025 12:15:00 Thursday |
448.45 447.5 |
449.45 | 447.3 | 12033 |
| 1006 | 1.3 0.29 % |
16-01-2025 11:15:00 Thursday |
447.2 448.5 |
452.3 | 447.05 | 44348 |
| 1007 | 2.9 0.65 % |
16-01-2025 10:15:00 Thursday |
444.8 447.7 |
448.35 | 442.55 | 24624 |
| 1008 | 3.75 0.85 % |
16-01-2025 09:15:00 Thursday |
440.7 444.45 |
447.5 | 438.05 | 67260 |
| 1009 | -0.5 -0.11 % |
15-01-2025 15:15:00 Wednesday |
435.5 435 |
435.7 | 434.2 | 22941 |
| 1010 | 1.65 0.38 % |
15-01-2025 14:15:00 Wednesday |
433.8 435.45 |
436 | 433 | 27323 |
| 1011 | -3.3 -0.75 % |
15-01-2025 13:15:00 Wednesday |
437.4 434.1 |
437.6 | 433.6 | 62037 |
| 1012 | -3.45 -0.78 % |
15-01-2025 12:15:00 Wednesday |
441.1 437.65 |
441.5 | 437.5 | 30989 |
| 1013 | 5.55 1.27 % |
15-01-2025 11:15:00 Wednesday |
435.55 441.1 |
442.35 | 434.65 | 47871 |
| 1014 | 2.65 0.61 % |
15-01-2025 10:15:00 Wednesday |
432.65 435.3 |
436.15 | 432.65 | 42271 |
| 1015 | -2.95 -0.68 % |
15-01-2025 09:15:00 Wednesday |
435.85 432.9 |
435.95 | 430.5 | 81354 |
| 1016 | 1.55 0.36 % |
14-01-2025 15:15:00 Tuesday |
430.2 431.75 |
433.4 | 429.3 | 15854 |
| 1017 | -0.7 -0.16 % |
14-01-2025 14:15:00 Tuesday |
430.9 430.2 |
431.95 | 429.2 | 21714 |
| 1018 | 1.35 0.31 % |
14-01-2025 13:15:00 Tuesday |
429.45 430.8 |
431.3 | 429 | 15273 |
| 1019 | -1.25 -0.29 % |
14-01-2025 12:15:00 Tuesday |
430.8 429.55 |
431.45 | 428.8 | 33442 |
| 1020 | -2.5 -0.58 % |
14-01-2025 11:15:00 Tuesday |
433.4 430.9 |
433.6 | 429.65 | 21739 |
| 1021 | 7.15 1.68 % |
14-01-2025 10:15:00 Tuesday |
426.25 433.4 |
433.4 | 423 | 53599 |
| 1022 | 13.15 3.18 % |
14-01-2025 09:15:00 Tuesday |
413.45 426.6 |
428.7 | 413.45 | 100740 |
| 1023 | -1.4 -0.34 % |
13-01-2025 15:15:00 Monday |
414 412.6 |
414.1 | 412.1 | 17925 |
| 1024 | -2.3 -0.55 % |
13-01-2025 14:15:00 Monday |
416.35 414.05 |
417.75 | 413 | 62831 |
| 1025 | -4.05 -0.96 % |
13-01-2025 13:15:00 Monday |
420.7 416.65 |
421.5 | 415.65 | 57883 |
| 1026 | -2.05 -0.49 % |
13-01-2025 12:15:00 Monday |
422.4 420.35 |
425.05 | 420.1 | 30914 |
| 1027 | 0.9 0.21 % |
13-01-2025 11:15:00 Monday |
421.7 422.6 |
422.9 | 420.25 | 55033 |
| 1028 | -4.15 -0.97 % |
13-01-2025 10:15:00 Monday |
425.8 421.65 |
427.7 | 421 | 45120 |
| 1029 | -3.25 -0.76 % |
13-01-2025 09:15:00 Monday |
428.65 425.4 |
428.65 | 421.15 | 95880 |
| 1030 | 0.05 0.01 % |
10-01-2025 15:15:00 Friday |
432.3 432.35 |
432.4 | 431.3 | 19673 |
| 1031 | -1.95 -0.45 % |
10-01-2025 14:15:00 Friday |
434 432.05 |
434.55 | 431.9 | 16183 |
| 1032 | -0.3 -0.07 % |
10-01-2025 13:15:00 Friday |
434.6 434.3 |
436.65 | 434.3 | 28723 |
| 1033 | 1.55 0.36 % |
10-01-2025 12:15:00 Friday |
433.4 434.95 |
434.95 | 432.7 | 8789 |
| 1034 | -4.3 -0.98 % |
10-01-2025 11:15:00 Friday |
437 432.7 |
438.45 | 432.5 | 18680 |
| 1035 | 9.05 2.11 % |
10-01-2025 10:15:00 Friday |
428.35 437.4 |
437.45 | 427.8 | 33212 |
| 1036 | -10.7 -2.44 % |
10-01-2025 09:15:00 Friday |
439 428.3 |
439.6 | 426.4 | 93467 |
| 1037 | -0.05 -0.01 % |
09-01-2025 15:15:00 Thursday |
439.85 439.8 |
440.2 | 437.1 | 51112 |
| 1038 | 0.2 0.05 % |
09-01-2025 14:15:00 Thursday |
439.25 439.45 |
440 | 437.5 | 97809 |
| 1039 | -0.9 -0.2 % |
09-01-2025 13:15:00 Thursday |
440.45 439.55 |
440.6 | 439.15 | 29272 |
| 1040 | -1.8 -0.41 % |
09-01-2025 12:15:00 Thursday |
442.25 440.45 |
442.25 | 439.5 | 43696 |
| 1041 | 2.3 0.52 % |
09-01-2025 11:15:00 Thursday |
440.1 442.4 |
443.2 | 439.85 | 71842 |
| 1042 | -2.85 -0.64 % |
09-01-2025 10:15:00 Thursday |
443.35 440.5 |
443.6 | 437.9 | 114789 |
| 1043 | -3.3 -0.74 % |
09-01-2025 09:15:00 Thursday |
447 443.7 |
447.6 | 440.5 | 130364 |
| 1044 | -1.6 -0.36 % |
08-01-2025 15:15:00 Wednesday |
447.1 445.5 |
447.15 | 445.1 | 13041 |
| 1045 | 0.85 0.19 % |
08-01-2025 14:15:00 Wednesday |
446.35 447.2 |
449.5 | 445.7 | 39120 |
| 1046 | 4.5 1.02 % |
08-01-2025 13:15:00 Wednesday |
441.6 446.1 |
446.2 | 441.1 | 31920 |
| 1047 | -0.2 -0.05 % |
08-01-2025 12:15:00 Wednesday |
441.8 441.6 |
442.7 | 441.2 | 21502 |
| 1048 | -3.35 -0.75 % |
08-01-2025 11:15:00 Wednesday |
445.3 441.95 |
445.4 | 441.35 | 15249 |
| 1049 | -0.05 -0.01 % |
08-01-2025 10:15:00 Wednesday |
445.35 445.3 |
445.7 | 442.55 | 20734 |
| 1050 | -2.9 -0.65 % |
08-01-2025 09:15:00 Wednesday |
448.25 445.35 |
449.5 | 442.75 | 50908 |
| 1051 | -0.3 -0.07 % |
07-01-2025 15:15:00 Tuesday |
448.6 448.3 |
448.7 | 447.65 | 37330 |
| 1052 | -2.25 -0.5 % |
07-01-2025 14:15:00 Tuesday |
450.75 448.5 |
451.5 | 448 | 60564 |
| 1053 | -0.4 -0.09 % |
07-01-2025 13:15:00 Tuesday |
451.5 451.1 |
453.2 | 449.4 | 39766 |
| 1054 | 0.5 0.11 % |
07-01-2025 12:15:00 Tuesday |
451 451.5 |
452.8 | 450.55 | 22617 |
| 1055 | -1.95 -0.43 % |
07-01-2025 11:15:00 Tuesday |
452.95 451 |
453.95 | 450.85 | 34112 |
| 1056 | -0.85 -0.19 % |
07-01-2025 10:15:00 Tuesday |
453.8 452.95 |
454.5 | 451.2 | 45172 |
| 1057 | 11.55 2.61 % |
07-01-2025 09:15:00 Tuesday |
442 453.55 |
453.8 | 442 | 212783 |
| 1058 | 0.65 0.15 % |
06-01-2025 15:15:00 Monday |
441.9 442.55 |
443.05 | 441.1 | 11362 |
| 1059 | -0.95 -0.21 % |
06-01-2025 14:15:00 Monday |
442.6 441.65 |
445.15 | 441 | 33588 |
| 1060 | -3 -0.67 % |
06-01-2025 13:15:00 Monday |
445.5 442.5 |
445.75 | 441.85 | 27080 |
| 1061 | 0.8 0.18 % |
06-01-2025 12:15:00 Monday |
444.9 445.7 |
447.05 | 444.3 | 33726 |
| 1062 | -0.85 -0.19 % |
06-01-2025 11:15:00 Monday |
445.55 444.7 |
448.55 | 443.2 | 62129 |
| 1063 | -7.3 -1.61 % |
06-01-2025 10:15:00 Monday |
452.8 445.5 |
454 | 445.2 | 43459 |
| 1064 | -6.2 -1.35 % |
06-01-2025 09:15:00 Monday |
459.15 452.95 |
459.85 | 450.25 | 63021 |
| 1065 | -0.35 -0.08 % |
03-01-2025 15:15:00 Friday |
458.15 457.8 |
458.65 | 457.75 | 83301 |
| 1066 | -1.25 -0.27 % |
03-01-2025 14:15:00 Friday |
459.55 458.3 |
460.75 | 457.75 | 108594 |
| 1067 | -1.05 -0.23 % |
03-01-2025 13:15:00 Friday |
460.6 459.55 |
464.7 | 459.05 | 101071 |
| 1068 | -3.75 -0.81 % |
03-01-2025 12:15:00 Friday |
464.5 460.75 |
465.3 | 460.3 | 86141 |
| 1069 | 7.4 1.62 % |
03-01-2025 11:15:00 Friday |
457 464.4 |
464.6 | 456.7 | 109668 |
| 1070 | 5.2 1.15 % |
03-01-2025 10:15:00 Friday |
451.55 456.75 |
457.05 | 451.15 | 56721 |
| 1071 | 1.05 0.23 % |
03-01-2025 09:15:00 Friday |
450.6 451.65 |
457.8 | 449.1 | 119284 |
| 1072 | 0.85 0.19 % |
02-01-2025 15:15:00 Thursday |
449.95 450.8 |
451.95 | 449.4 | 11388 |
| 1073 | 1.4 0.31 % |
02-01-2025 14:15:00 Thursday |
448.55 449.95 |
450 | 448.25 | 26623 |
| 1074 | 0.45 0.1 % |
02-01-2025 13:15:00 Thursday |
448.5 448.95 |
449.8 | 448.3 | 13670 |
| 1075 | 3.3 0.74 % |
02-01-2025 12:15:00 Thursday |
445.15 448.45 |
448.7 | 444.35 | 20756 |
| 1076 | 0.7 0.16 % |
02-01-2025 11:15:00 Thursday |
444.75 445.45 |
446.3 | 442.25 | 19734 |
| 1077 | 1.15 0.26 % |
02-01-2025 10:15:00 Thursday |
443.25 444.4 |
445.2 | 442.45 | 18089 |
| 1078 | -2 -0.45 % |
02-01-2025 09:15:00 Thursday |
445 443 |
448.6 | 442.8 | 52407 |
| 1079 | 0.85 0.19 % |
01-01-2025 15:15:00 Wednesday |
444.15 445 |
445.15 | 443.75 | 24185 |
| 1080 | -0.2 -0.05 % |
01-01-2025 14:15:00 Wednesday |
444.35 444.15 |
445.3 | 443.2 | 227731 |
| 1081 | 1.15 0.26 % |
01-01-2025 13:15:00 Wednesday |
443.2 444.35 |
444.7 | 442.6 | 91421 |
| 1082 | 3 0.68 % |
01-01-2025 12:15:00 Wednesday |
440.15 443.15 |
443.35 | 439.7 | 25955 |
| 1083 | -1.85 -0.42 % |
01-01-2025 11:15:00 Wednesday |
442 440.15 |
442.6 | 438.9 | 28452 |
| 1084 | 0.25 0.06 % |
01-01-2025 10:15:00 Wednesday |
441.55 441.8 |
442.95 | 440.9 | 161856 |
| 1085 | -5.15 -1.15 % |
01-01-2025 09:15:00 Wednesday |
446.4 441.25 |
447 | 440 | 49919 |
| 1086 | -0.2 -0.04 % |
31-12-2024 15:15:00 Tuesday |
444.95 444.75 |
445.05 | 443.55 | 30111 |
| 1087 | -0.95 -0.21 % |
31-12-2024 14:15:00 Tuesday |
445.65 444.7 |
446.35 | 444 | 105360 |
| 1088 | 4.45 1.01 % |
31-12-2024 13:15:00 Tuesday |
441.5 445.95 |
446.6 | 440.95 | 120945 |
| 1089 | 1.65 0.38 % |
31-12-2024 12:15:00 Tuesday |
439.4 441.05 |
441.4 | 438.3 | 48729 |
| 1090 | -2.7 -0.61 % |
31-12-2024 11:15:00 Tuesday |
442.1 439.4 |
442.15 | 438.2 | 39554 |
| 1091 | 2.35 0.53 % |
31-12-2024 10:15:00 Tuesday |
439.75 442.1 |
442.25 | 439.4 | 44852 |
| 1092 | 1.15 0.26 % |
31-12-2024 09:15:00 Tuesday |
438.6 439.75 |
444.35 | 438.6 | 100848 |
| 1093 | 3.35 0.76 % |
30-12-2024 15:15:00 Monday |
438.65 442 |
442.6 | 437.6 | 78976 |
| 1094 | -4.75 -1.07 % |
30-12-2024 14:15:00 Monday |
442.9 438.15 |
444.4 | 437.55 | 224026 |
| 1095 | -1.55 -0.35 % |
30-12-2024 13:15:00 Monday |
444.5 442.95 |
444.95 | 441.5 | 62272 |
| 1096 | -2.6 -0.58 % |
30-12-2024 12:15:00 Monday |
446.85 444.25 |
446.85 | 443.45 | 93829 |
| 1097 | 0.05 0.01 % |
30-12-2024 11:15:00 Monday |
446.8 446.85 |
449.4 | 446.1 | 323790 |
| 1098 | -2.75 -0.61 % |
30-12-2024 10:15:00 Monday |
449.5 446.75 |
450 | 446 | 471938 |
| 1099 | -1.55 -0.34 % |
30-12-2024 09:15:00 Monday |
451.1 449.55 |
452.8 | 447.45 | 88748 |
| 1100 | 0.1 0.02 % |
27-12-2024 15:15:00 Friday |
451.15 451.25 |
451.85 | 450.5 | 21593 |
| 1101 | -3 -0.66 % |
27-12-2024 14:15:00 Friday |
454.1 451.1 |
454.6 | 450.3 | 48546 |
| 1102 | -1.3 -0.29 % |
27-12-2024 13:15:00 Friday |
455.3 454 |
455.6 | 453.8 | 47348 |
| 1103 | 0 0 % |
27-12-2024 12:15:00 Friday |
455.85 455.85 |
456.45 | 454.1 | 115118 |
| 1104 | -2.3 -0.5 % |
27-12-2024 11:15:00 Friday |
458.4 456.1 |
458.4 | 455.55 | 49769 |
| 1105 | -3.25 -0.7 % |
27-12-2024 10:15:00 Friday |
461.35 458.1 |
461.85 | 457.35 | 23699 |
| 1106 | 0.8 0.17 % |
27-12-2024 09:15:00 Friday |
460.55 461.35 |
463.3 | 459.95 | 40951 |
| 1107 | -1.05 -0.23 % |
26-12-2024 15:15:00 Thursday |
461.55 460.5 |
461.55 | 459.9 | 22702 |
| 1108 | 5.3 1.16 % |
26-12-2024 14:15:00 Thursday |
456.2 461.5 |
462.65 | 455 | 62403 |
| 1109 | 1 0.22 % |
26-12-2024 13:15:00 Thursday |
455.5 456.5 |
457.5 | 454.7 | 45273 |
| 1110 | -2.45 -0.53 % |
26-12-2024 12:15:00 Thursday |
458 455.55 |
458.25 | 453.85 | 55199 |
| 1111 | -1.4 -0.3 % |
26-12-2024 11:15:00 Thursday |
459.15 457.75 |
459.7 | 457.6 | 39946 |
| 1112 | -0.4 -0.09 % |
26-12-2024 10:15:00 Thursday |
459.85 459.45 |
460.25 | 457.55 | 55460 |
| 1113 | -2.45 -0.53 % |
26-12-2024 09:15:00 Thursday |
462.3 459.85 |
464.7 | 458.15 | 111792 |
| 1114 | 0.05 0.01 % |
24-12-2024 15:15:00 Tuesday |
462.3 462.35 |
462.4 | 461.75 | 10421 |
| 1115 | -1.55 -0.33 % |
24-12-2024 14:15:00 Tuesday |
463.85 462.3 |
463.85 | 461.6 | 22496 |
| 1116 | 1.25 0.27 % |
24-12-2024 13:15:00 Tuesday |
462.75 464 |
464 | 462.15 | 15996 |
| 1117 | 2.45 0.53 % |
24-12-2024 12:15:00 Tuesday |
460.05 462.5 |
463.4 | 458.9 | 33250 |
| 1118 | 2 0.44 % |
24-12-2024 11:15:00 Tuesday |
458 460 |
461.4 | 457.8 | 41683 |
| 1119 | -7.95 -1.71 % |
24-12-2024 10:15:00 Tuesday |
465.95 458 |
466.25 | 457.55 | 64343 |
| 1120 | 0.15 0.03 % |
24-12-2024 09:15:00 Tuesday |
465.75 465.9 |
467 | 460.45 | 148118 |
| 1121 | 2.15 0.45 % |
23-12-2024 15:15:00 Monday |
473.75 475.9 |
476.25 | 471.95 | 54970 |
| 1122 | 1.75 0.37 % |
23-12-2024 14:15:00 Monday |
472 473.75 |
476.5 | 471.55 | 61199 |
| 1123 | -3.4 -0.72 % |
23-12-2024 13:15:00 Monday |
475.4 472 |
475.85 | 468.5 | 65549 |
| 1124 | -2.75 -0.58 % |
23-12-2024 12:15:00 Monday |
478.1 475.35 |
479 | 474.45 | 53655 |
| 1125 | -2.3 -0.48 % |
23-12-2024 11:15:00 Monday |
480.4 478.1 |
482.4 | 478 | 45570 |
| 1126 | 0.55 0.11 % |
23-12-2024 10:15:00 Monday |
479.85 480.4 |
481.5 | 477.4 | 40736 |
| 1127 | -1 -0.21 % |
23-12-2024 09:15:00 Monday |
480.8 479.8 |
484.7 | 476.2 | 173539 |
| 1128 | 1.1 0.23 % |
20-12-2024 15:15:00 Friday |
476.45 477.55 |
477.55 | 475.55 | 29054 |
| 1129 | -5.85 -1.21 % |
20-12-2024 14:15:00 Friday |
482.95 477.1 |
486.75 | 476 | 57821 |
| 1130 | -2.8 -0.58 % |
20-12-2024 13:15:00 Friday |
485.9 483.1 |
486.75 | 482.5 | 23592 |
| 1131 | -2.95 -0.6 % |
20-12-2024 12:15:00 Friday |
488.2 485.25 |
489 | 484.45 | 25383 |
| 1132 | -2.9 -0.59 % |
20-12-2024 11:15:00 Friday |
490.9 488 |
490.9 | 488 | 28234 |
| 1133 | 2.85 0.58 % |
20-12-2024 10:15:00 Friday |
487.8 490.65 |
494.5 | 487.45 | 40754 |
| 1134 | -4 -0.81 % |
20-12-2024 09:15:00 Friday |
492.2 488.2 |
492.25 | 485.55 | 95007 |
| 1135 | -0.85 -0.17 % |
19-12-2024 15:15:00 Thursday |
492.5 491.65 |
492.65 | 491.15 | 20274 |
| 1136 | 0.5 0.1 % |
19-12-2024 14:15:00 Thursday |
492 492.5 |
493.65 | 491.3 | 14743 |
| 1137 | 0.05 0.01 % |
19-12-2024 13:15:00 Thursday |
491.9 491.95 |
493.3 | 491.5 | 17249 |
| 1138 | -0.05 -0.01 % |
19-12-2024 12:15:00 Thursday |
491.8 491.75 |
492 | 490.05 | 15511 |
| 1139 | 4.65 0.95 % |
19-12-2024 11:15:00 Thursday |
487.35 492 |
492.3 | 487.2 | 33564 |
| 1140 | 2.3 0.47 % |
19-12-2024 10:15:00 Thursday |
484.7 487 |
487.5 | 483.5 | 26192 |
| 1141 | 0.55 0.11 % |
19-12-2024 09:15:00 Thursday |
484.35 484.9 |
487.6 | 476.6 | 186458 |
| 1142 | 0.65 0.13 % |
18-12-2024 15:15:00 Wednesday |
496.35 497 |
497.25 | 495.65 | 11824 |
| 1143 | -4.2 -0.84 % |
18-12-2024 14:15:00 Wednesday |
500.7 496.5 |
501 | 495.55 | 48422 |
| 1144 | -0.85 -0.17 % |
18-12-2024 13:15:00 Wednesday |
501.2 500.35 |
502.05 | 500.25 | 18990 |
| 1145 | -0.15 -0.03 % |
18-12-2024 12:15:00 Wednesday |
500.7 500.55 |
502.1 | 498.65 | 24474 |
| 1146 | -4 -0.79 % |
18-12-2024 11:15:00 Wednesday |
504.4 500.4 |
505.25 | 499.65 | 30537 |
| 1147 | 0.45 0.09 % |
18-12-2024 10:15:00 Wednesday |
504.25 504.7 |
506.75 | 504 | 21356 |
| 1148 | 0.9 0.18 % |
18-12-2024 09:15:00 Wednesday |
503.15 504.05 |
507.75 | 500.95 | 69054 |
| 1149 | 0.2 0.04 % |
17-12-2024 15:15:00 Tuesday |
503.2 503.4 |
503.5 | 502.6 | 22529 |
| 1150 | 2.25 0.45 % |
17-12-2024 14:15:00 Tuesday |
501.2 503.45 |
504.5 | 499.5 | 71965 |
| 1151 | -6 -1.18 % |
17-12-2024 13:15:00 Tuesday |
507.25 501.25 |
507.3 | 500.75 | 66500 |
| 1152 | 0 0 % |
17-12-2024 12:15:00 Tuesday |
507.25 507.25 |
509 | 506.85 | 19214 |
| 1153 | 0.1 0.02 % |
17-12-2024 11:15:00 Tuesday |
507.15 507.25 |
509.25 | 506 | 26263 |
| 1154 | 1.1 0.22 % |
17-12-2024 10:15:00 Tuesday |
506.15 507.25 |
507.3 | 504 | 47738 |
| 1155 | -8.45 -1.64 % |
17-12-2024 09:15:00 Tuesday |
514.45 506 |
515.35 | 504.25 | 155624 |
| 1156 | 0.1 0.02 % |
16-12-2024 15:15:00 Monday |
513.4 513.5 |
514 | 512.8 | 58727 |
| 1157 | 1.45 0.28 % |
16-12-2024 14:15:00 Monday |
511.95 513.4 |
514.7 | 511 | 82868 |
| 1158 | -0.25 -0.05 % |
16-12-2024 13:15:00 Monday |
512.2 511.95 |
512.85 | 511.5 | 32822 |
| 1159 | 1.8 0.35 % |
16-12-2024 12:15:00 Monday |
510.4 512.2 |
512.3 | 510.05 | 29117 |
| 1160 | -0.95 -0.19 % |
16-12-2024 11:15:00 Monday |
511.65 510.7 |
512.8 | 510.3 | 59736 |
| 1161 | 0.6 0.12 % |
16-12-2024 10:15:00 Monday |
511 511.6 |
515.45 | 510.05 | 163334 |
| 1162 | -11.5 -2.2 % |
16-12-2024 09:15:00 Monday |
522.7 511.2 |
527 | 510.8 | 364607 |
| 1163 | 1.55 0.3 % |
13-12-2024 15:15:00 Friday |
519.25 520.8 |
521.65 | 519 | 104532 |
| 1164 | 2.65 0.51 % |
13-12-2024 14:15:00 Friday |
516.5 519.15 |
519.65 | 516.35 | 71936 |
| 1165 | 0.85 0.16 % |
13-12-2024 13:15:00 Friday |
515.5 516.35 |
517.75 | 514.5 | 63008 |
| 1166 | 0.05 0.01 % |
13-12-2024 12:15:00 Friday |
515.4 515.45 |
516.35 | 513.7 | 51467 |
| 1167 | 2.55 0.5 % |
13-12-2024 11:15:00 Friday |
513.1 515.65 |
516.5 | 512.6 | 120135 |
| 1168 | 1.75 0.34 % |
13-12-2024 10:15:00 Friday |
511.8 513.55 |
514.85 | 506.55 | 159643 |
| 1169 | -10.05 -1.93 % |
13-12-2024 09:15:00 Friday |
521.55 511.5 |
521.55 | 510.55 | 338113 |
| 1170 | -0.95 -0.18 % |
12-12-2024 15:15:00 Thursday |
522 521.05 |
522.5 | 520.9 | 24831 |
| 1171 | 0.8 0.15 % |
12-12-2024 14:15:00 Thursday |
521 521.8 |
522.9 | 520.1 | 49529 |
| 1172 | 0.8 0.15 % |
12-12-2024 13:15:00 Thursday |
520 520.8 |
522.1 | 519.8 | 15158 |
| 1173 | -0.3 -0.06 % |
12-12-2024 12:15:00 Thursday |
520.45 520.15 |
522.4 | 519.5 | 33023 |
| 1174 | -2.25 -0.43 % |
12-12-2024 11:15:00 Thursday |
522.7 520.45 |
522.85 | 519.75 | 44297 |
| 1175 | -1.45 -0.28 % |
12-12-2024 10:15:00 Thursday |
524.25 522.8 |
526.5 | 522.1 | 101698 |
| 1176 | 3.8 0.73 % |
12-12-2024 09:15:00 Thursday |
519.95 523.75 |
523.9 | 516.05 | 250494 |
| 1177 | -1.1 -0.21 % |
11-12-2024 15:15:00 Wednesday |
514.75 513.65 |
515.25 | 512.4 | 40743 |
| 1178 | -2 -0.39 % |
11-12-2024 14:15:00 Wednesday |
517 515 |
517.4 | 514.75 | 30218 |
| 1179 | 0.1 0.02 % |
11-12-2024 13:15:00 Wednesday |
516.8 516.9 |
517.95 | 514 | 47209 |
| 1180 | -1.2 -0.23 % |
11-12-2024 12:15:00 Wednesday |
518 516.8 |
522 | 515.1 | 86480 |
| 1181 | -2.85 -0.55 % |
11-12-2024 11:15:00 Wednesday |
520.85 518 |
520.9 | 518 | 192319 |
| 1182 | -0.8 -0.15 % |
11-12-2024 10:15:00 Wednesday |
521.65 520.85 |
523.7 | 517.1 | 366540 |
| 1183 | 21.65 4.33 % |
11-12-2024 09:15:00 Wednesday |
500.25 521.9 |
525.15 | 498.6 | 435157 |
| 1184 | -1.3 -0.26 % |
10-12-2024 15:15:00 Tuesday |
500.65 499.35 |
501.15 | 499.2 | 15863 |
| 1185 | 2.6 0.52 % |
10-12-2024 14:15:00 Tuesday |
497.45 500.05 |
500.85 | 497.25 | 33125 |
| 1186 | 3.1 0.63 % |
10-12-2024 13:15:00 Tuesday |
494.65 497.75 |
498.05 | 494.6 | 12561 |
| 1187 | -4.85 -0.97 % |
10-12-2024 12:15:00 Tuesday |
499.8 494.95 |
499.8 | 494.85 | 27236 |
| 1188 | -2.1 -0.42 % |
10-12-2024 11:15:00 Tuesday |
501.9 499.8 |
503.3 | 499 | 56281 |
| 1189 | 1.95 0.39 % |
10-12-2024 10:15:00 Tuesday |
499.95 501.9 |
504.4 | 498.2 | 81097 |
| 1190 | 2 0.4 % |
10-12-2024 09:15:00 Tuesday |
498 500 |
501 | 493.65 | 79158 |
| 1191 | -1 -0.2 % |
09-12-2024 15:15:00 Monday |
497 496 |
497.7 | 495.7 | 32933 |
| 1192 | 1.6 0.32 % |
09-12-2024 14:15:00 Monday |
495.25 496.85 |
498.55 | 494.35 | 26877 |
| 1193 | -1.75 -0.35 % |
09-12-2024 13:15:00 Monday |
496.75 495 |
499.3 | 494.25 | 57808 |
| 1194 | 6.9 1.41 % |
09-12-2024 12:15:00 Monday |
489.8 496.7 |
496.85 | 488.9 | 76821 |
| 1195 | -0.3 -0.06 % |
09-12-2024 11:15:00 Monday |
490.2 489.9 |
492.4 | 489.5 | 74192 |
| 1196 | 0.4 0.08 % |
09-12-2024 10:15:00 Monday |
490 490.4 |
492.85 | 488.9 | 42887 |
| 1197 | -10.5 -2.1 % |
09-12-2024 09:15:00 Monday |
500.95 490.45 |
501.6 | 489.5 | 111377 |
| 1198 | 0.1 0.02 % |
06-12-2024 15:15:00 Friday |
501 501.1 |
501.9 | 500 | 50738 |
| 1199 | 0.65 0.13 % |
06-12-2024 14:15:00 Friday |
500.05 500.7 |
504 | 499.1 | 271770 |
| 1200 | 0.75 0.15 % |
06-12-2024 13:15:00 Friday |
499.1 499.85 |
505.45 | 496.95 | 409909 |
| 1201 | 20.3 4.24 % |
06-12-2024 12:15:00 Friday |
478.7 499 |
501 | 477.9 | 192081 |
| 1202 | 0.4 0.08 % |
06-12-2024 11:15:00 Friday |
478.05 478.45 |
479.75 | 476.65 | 23894 |
| 1203 | 2.5 0.53 % |
06-12-2024 10:15:00 Friday |
475.5 478 |
479.8 | 475.05 | 69619 |
| 1204 | 0.65 0.14 % |
06-12-2024 09:15:00 Friday |
474.85 475.5 |
479.5 | 473.1 | 48882 |
| 1205 | -0.3 -0.06 % |
05-12-2024 15:15:00 Thursday |
472.8 472.5 |
473 | 472 | 57707 |
| 1206 | -0.75 -0.16 % |
05-12-2024 14:15:00 Thursday |
473.4 472.65 |
474.4 | 469.5 | 26660 |
| 1207 | 2.8 0.6 % |
05-12-2024 13:15:00 Thursday |
470.5 473.3 |
473.9 | 469.8 | 25680 |
| 1208 | -1.15 -0.24 % |
05-12-2024 12:15:00 Thursday |
471.65 470.5 |
472.25 | 469 | 333121 |
| 1209 | 1.25 0.27 % |
05-12-2024 11:15:00 Thursday |
470.25 471.5 |
472.55 | 466.95 | 367750 |
| 1210 | 1.35 0.29 % |
05-12-2024 10:15:00 Thursday |
468.9 470.25 |
472.5 | 467.95 | 17421 |
| 1211 | -1.3 -0.28 % |
05-12-2024 09:15:00 Thursday |
469.9 468.6 |
471.95 | 467.25 | 38459 |
| 1212 | 0.2 0.04 % |
04-12-2024 15:15:00 Wednesday |
468.25 468.45 |
468.75 | 467.85 | 32074 |
| 1213 | 0.4 0.09 % |
04-12-2024 14:15:00 Wednesday |
468 468.4 |
468.5 | 466.05 | 74586 |
| 1214 | 1.65 0.35 % |
04-12-2024 13:15:00 Wednesday |
466.35 468 |
468.9 | 465.7 | 23767 |
| 1215 | -0.1 -0.02 % |
04-12-2024 12:15:00 Wednesday |
466.5 466.4 |
466.95 | 465.45 | 14488 |
| 1216 | -1.35 -0.29 % |
04-12-2024 11:15:00 Wednesday |
467.5 466.15 |
467.95 | 464 | 57703 |
| 1217 | -1.1 -0.23 % |
04-12-2024 10:15:00 Wednesday |
468.2 467.1 |
469.4 | 467 | 54020 |
| 1218 | -2.15 -0.46 % |
04-12-2024 09:15:00 Wednesday |
470 467.85 |
471.95 | 467.05 | 97135 |
| 1219 | -0.1 -0.02 % |
03-12-2024 15:15:00 Tuesday |
468.3 468.2 |
469 | 467.55 | 12404 |
| 1220 | 1.15 0.25 % |
03-12-2024 14:15:00 Tuesday |
467 468.15 |
469.25 | 466.2 | 42411 |
| 1221 | 2.15 0.46 % |
03-12-2024 13:15:00 Tuesday |
464.65 466.8 |
467.3 | 464.4 | 14936 |
| 1222 | 1.05 0.23 % |
03-12-2024 12:15:00 Tuesday |
463.55 464.6 |
465.2 | 462.8 | 11526 |
| 1223 | -0.85 -0.18 % |
03-12-2024 11:15:00 Tuesday |
464.3 463.45 |
464.65 | 463.3 | 14094 |
| 1224 | 1.3 0.28 % |
03-12-2024 10:15:00 Tuesday |
463 464.3 |
464.8 | 462 | 19948 |
| 1225 | -1.8 -0.39 % |
03-12-2024 09:15:00 Tuesday |
465 463.2 |
465.45 | 461.55 | 35851 |
| 1226 | 0.6 0.13 % |
02-12-2024 15:15:00 Monday |
460.3 460.9 |
461 | 460.3 | 12448 |
| 1227 | 0.15 0.03 % |
02-12-2024 14:15:00 Monday |
460.05 460.2 |
460.5 | 459.2 | 26933 |
| 1228 | 0.3 0.07 % |
02-12-2024 13:15:00 Monday |
459.7 460 |
460.5 | 458.8 | 15324 |
| 1229 | 0.4 0.09 % |
02-12-2024 12:15:00 Monday |
459.6 460 |
460.95 | 458.65 | 16786 |
| 1230 | 3.25 0.71 % |
02-12-2024 11:15:00 Monday |
456 459.25 |
460.25 | 454.95 | 28255 |
| 1231 | -2.85 -0.62 % |
02-12-2024 10:15:00 Monday |
458.95 456.1 |
460 | 455.65 | 17286 |
| 1232 | 5.5 1.21 % |
02-12-2024 09:15:00 Monday |
453.5 459 |
460.4 | 453 | 83378 |
| 1233 | -0.1 -0.02 % |
29-11-2024 15:15:00 Friday |
453.5 453.4 |
454 | 452.9 | 16744 |
| 1234 | -1.5 -0.33 % |
29-11-2024 14:15:00 Friday |
455 453.5 |
455.4 | 452.95 | 35059 |
| 1235 | 3.75 0.83 % |
29-11-2024 13:15:00 Friday |
451.2 454.95 |
457.7 | 450.55 | 82956 |
| 1236 | 1.15 0.26 % |
29-11-2024 12:15:00 Friday |
450.15 451.3 |
452.2 | 449.5 | 22916 |
| 1237 | -0.25 -0.06 % |
29-11-2024 11:15:00 Friday |
450.65 450.4 |
452.9 | 449.15 | 29417 |
| 1238 | 0.35 0.08 % |
29-11-2024 10:15:00 Friday |
450.65 451 |
451.6 | 449.2 | 47540 |
| 1239 | -2.05 -0.45 % |
29-11-2024 09:15:00 Friday |
452.75 450.7 |
454 | 449.85 | 60333 |
| 1240 | 0.7 0.15 % |
28-11-2024 15:15:00 Thursday |
451.8 452.5 |
452.75 | 450.25 | 16471 |
| 1241 | -1.35 -0.3 % |
28-11-2024 14:15:00 Thursday |
453.35 452 |
454.25 | 451.15 | 58500 |
| 1242 | 0.4 0.09 % |
28-11-2024 13:15:00 Thursday |
452.5 452.9 |
456 | 451.1 | 45275 |
| 1243 | -1.45 -0.32 % |
28-11-2024 12:15:00 Thursday |
454.3 452.85 |
455 | 451.15 | 42639 |
| 1244 | 2.85 0.63 % |
28-11-2024 11:15:00 Thursday |
451.75 454.6 |
454.9 | 451 | 40372 |
| 1245 | 1.35 0.3 % |
28-11-2024 10:15:00 Thursday |
450.85 452.2 |
453.4 | 450 | 56303 |
| 1246 | 0.8 0.18 % |
28-11-2024 09:15:00 Thursday |
450 450.8 |
454 | 448.95 | 110954 |
| 1247 | 1.4 0.31 % |
27-11-2024 15:15:00 Wednesday |
445.15 446.55 |
446.55 | 444.9 | 22730 |
| 1248 | -0.5 -0.11 % |
27-11-2024 14:15:00 Wednesday |
445.65 445.15 |
446.75 | 444.8 | 176955 |
| 1249 | -1.05 -0.23 % |
27-11-2024 13:15:00 Wednesday |
447 445.95 |
447.5 | 445.65 | 161263 |
| 1250 | 2.35 0.53 % |
27-11-2024 12:15:00 Wednesday |
444.65 447 |
447.5 | 444.5 | 64247 |
| 1251 | -0.85 -0.19 % |
27-11-2024 11:15:00 Wednesday |
445.75 444.9 |
446.2 | 444.6 | 114802 |
| 1252 | 0.45 0.1 % |
27-11-2024 10:15:00 Wednesday |
445.35 445.8 |
446.65 | 444.25 | 70264 |
| 1253 | -5.95 -1.32 % |
27-11-2024 09:15:00 Wednesday |
451.35 445.4 |
451.4 | 445.05 | 81755 |
| 1254 | 1 0.22 % |
26-11-2024 15:15:00 Tuesday |
447 448 |
451.3 | 446.8 | 40303 |
| 1255 | -0.35 -0.08 % |
26-11-2024 14:15:00 Tuesday |
447.35 447 |
448.4 | 446.4 | 26192 |
| 1256 | -1.15 -0.26 % |
26-11-2024 13:15:00 Tuesday |
448.2 447.05 |
448.2 | 446.8 | 164801 |
| 1257 | -1.4 -0.31 % |
26-11-2024 12:15:00 Tuesday |
449.65 448.25 |
449.95 | 447.8 | 239839 |
| 1258 | 0.5 0.11 % |
26-11-2024 11:15:00 Tuesday |
449.5 450 |
452 | 449 | 117970 |
| 1259 | -1.4 -0.31 % |
26-11-2024 10:15:00 Tuesday |
451 449.6 |
452.95 | 449.3 | 128604 |
| 1260 | 6.05 1.36 % |
26-11-2024 09:15:00 Tuesday |
445.05 451.1 |
451.8 | 443.05 | 141269 |
| 1261 | 0.5 0.11 % |
25-11-2024 15:15:00 Monday |
444.2 444.7 |
444.7 | 443.1 | 14665 |
| 1262 | -0.65 -0.15 % |
25-11-2024 14:15:00 Monday |
444.95 444.3 |
446 | 442.75 | 29639 |
| 1263 | -0.3 -0.07 % |
25-11-2024 13:15:00 Monday |
445.35 445.05 |
446.45 | 444.8 | 7633 |
| 1264 | 0 0 % |
25-11-2024 12:15:00 Monday |
445.35 445.35 |
446 | 443.4 | 20019 |
| 1265 | -3.6 -0.8 % |
25-11-2024 11:15:00 Monday |
449 445.4 |
449 | 445.4 | 15858 |
| 1266 | 0.7 0.16 % |
25-11-2024 10:15:00 Monday |
448.35 449.05 |
449.8 | 447.5 | 30756 |
| 1267 | -2.05 -0.46 % |
25-11-2024 09:15:00 Monday |
450.4 448.35 |
454 | 447.35 | 69798 |
| 1268 | 1.2 0.27 % |
22-11-2024 15:15:00 Friday |
444.75 445.95 |
446.2 | 444.5 | 32069 |
| 1269 | -2 -0.45 % |
22-11-2024 14:15:00 Friday |
446.95 444.95 |
447.65 | 443.8 | 21960 |
| 1270 | 1.4 0.31 % |
22-11-2024 13:15:00 Friday |
445.45 446.85 |
447.6 | 443.85 | 130254 |
| 1271 | 0.35 0.08 % |
22-11-2024 12:15:00 Friday |
445.1 445.45 |
446.75 | 444.35 | 14847 |
| 1272 | 0.6 0.13 % |
22-11-2024 11:15:00 Friday |
444.5 445.1 |
445.4 | 442.1 | 136836 |
| 1273 | -0.75 -0.17 % |
22-11-2024 10:15:00 Friday |
445.25 444.5 |
445.5 | 441.95 | 137161 |
| 1274 | 1.5 0.34 % |
22-11-2024 09:15:00 Friday |
443.7 445.2 |
445.75 | 441.3 | 58328 |
| 1275 | 0.25 0.06 % |
21-11-2024 15:15:00 Thursday |
442.65 442.9 |
443.65 | 442.2 | 13162 |
| 1276 | 0.5 0.11 % |
21-11-2024 14:15:00 Thursday |
442.45 442.95 |
443.5 | 440.3 | 26035 |
| 1277 | -2 -0.45 % |
21-11-2024 13:15:00 Thursday |
444.6 442.6 |
445.7 | 441.1 | 24146 |
| 1278 | 0.65 0.15 % |
21-11-2024 12:15:00 Thursday |
444.25 444.9 |
445.6 | 443.25 | 17143 |
| 1279 | 1.25 0.28 % |
21-11-2024 11:15:00 Thursday |
442.65 443.9 |
445.1 | 441.9 | 18911 |
| 1280 | 4.8 1.1 % |
21-11-2024 10:15:00 Thursday |
437.65 442.45 |
442.9 | 437.45 | 29244 |
| 1281 | -4.65 -1.05 % |
21-11-2024 09:15:00 Thursday |
442.65 438 |
444.95 | 437.1 | 86881 |
| 1282 | -2.2 -0.5 % |
19-11-2024 15:15:00 Tuesday |
443.2 441 |
443.45 | 441 | 15754 |
| 1283 | -3.95 -0.88 % |
19-11-2024 14:15:00 Tuesday |
447.05 443.1 |
447.5 | 442.95 | 21068 |
| 1284 | -2.2 -0.49 % |
19-11-2024 13:15:00 Tuesday |
449.2 447 |
451.4 | 446.65 | 18710 |
| 1285 | 2.5 0.56 % |
19-11-2024 12:15:00 Tuesday |
447 449.5 |
449.5 | 445 | 46804 |
| 1286 | -0.25 -0.06 % |
19-11-2024 11:15:00 Tuesday |
447.25 447 |
448 | 445.9 | 181481 |
| 1287 | -1.35 -0.3 % |
19-11-2024 10:15:00 Tuesday |
448.6 447.25 |
449.5 | 446.15 | 75425 |
| 1288 | -1.15 -0.26 % |
19-11-2024 09:15:00 Tuesday |
449.95 448.8 |
451.1 | 446.75 | 92413 |
| 1289 | -0.8 -0.18 % |
18-11-2024 15:15:00 Monday |
447.3 446.5 |
448 | 446.35 | 34980 |
| 1290 | -3.2 -0.71 % |
18-11-2024 14:15:00 Monday |
450.85 447.65 |
450.85 | 447 | 93530 |
| 1291 | -4.15 -0.91 % |
18-11-2024 13:15:00 Monday |
454.95 450.8 |
455.65 | 450.15 | 51849 |
| 1292 | 2.65 0.59 % |
18-11-2024 12:15:00 Monday |
452.55 455.2 |
459.25 | 452.05 | 123621 |
| 1293 | 3.2 0.71 % |
18-11-2024 11:15:00 Monday |
449.05 452.25 |
453.1 | 449 | 74820 |
| 1294 | -1.3 -0.29 % |
18-11-2024 10:15:00 Monday |
450.55 449.25 |
452.25 | 447.35 | 79305 |
| 1295 | 6 1.35 % |
18-11-2024 09:15:00 Monday |
444.55 450.55 |
452.45 | 440 | 243127 |
| 1296 | 0.6 0.14 % |
14-11-2024 15:15:00 Thursday |
433.75 434.35 |
434.6 | 433.15 | 14510 |
| 1297 | -0.4 -0.09 % |
14-11-2024 14:15:00 Thursday |
434.15 433.75 |
434.2 | 432.15 | 28854 |
| 1298 | -3.8 -0.87 % |
14-11-2024 13:15:00 Thursday |
437.75 433.95 |
438.4 | 433.1 | 15958 |
| 1299 | 0.1 0.02 % |
14-11-2024 12:15:00 Thursday |
437.8 437.9 |
437.95 | 435.7 | 8638 |
| 1300 | 3.2 0.74 % |
14-11-2024 11:15:00 Thursday |
434.95 438.15 |
438.15 | 433.6 | 14019 |
| 1301 | -3.2 -0.73 % |
14-11-2024 10:15:00 Thursday |
438.25 435.05 |
439.8 | 434.6 | 25500 |
| 1302 | 3.3 0.76 % |
14-11-2024 09:15:00 Thursday |
434.7 438 |
439.9 | 430.3 | 125375 |
| 1303 | 1 0.23 % |
13-11-2024 15:15:00 Wednesday |
434 435 |
436.2 | 433.85 | 68111 |
| 1304 | -1.65 -0.38 % |
13-11-2024 14:15:00 Wednesday |
435.5 433.85 |
436.25 | 432.3 | 113089 |
| 1305 | 0.35 0.08 % |
13-11-2024 13:15:00 Wednesday |
435.2 435.55 |
437.5 | 433.85 | 98729 |
| 1306 | -0.75 -0.17 % |
13-11-2024 12:15:00 Wednesday |
436.1 435.35 |
438.9 | 433.05 | 84414 |
| 1307 | -3.8 -0.86 % |
13-11-2024 11:15:00 Wednesday |
439.95 436.15 |
440.4 | 436.05 | 88323 |
| 1308 | 4.9 1.13 % |
13-11-2024 10:15:00 Wednesday |
434.95 439.85 |
441.75 | 433.45 | 107103 |
| 1309 | -9.65 -2.17 % |
13-11-2024 09:15:00 Wednesday |
444.25 434.6 |
445 | 434.25 | 491048 |
| 1310 | -0.5 -0.11 % |
12-11-2024 15:15:00 Tuesday |
444.7 444.2 |
445.05 | 443.5 | 14498 |
| 1311 | -3.3 -0.74 % |
12-11-2024 14:15:00 Tuesday |
448.1 444.8 |
450.9 | 443.7 | 29660 |
| 1312 | -1.55 -0.34 % |
12-11-2024 13:15:00 Tuesday |
449.8 448.25 |
449.8 | 446 | 34234 |
| 1313 | -3.15 -0.7 % |
12-11-2024 12:15:00 Tuesday |
453.1 449.95 |
454.2 | 449.6 | 51665 |
| 1314 | -0.95 -0.21 % |
12-11-2024 11:15:00 Tuesday |
454.2 453.25 |
456.3 | 452.5 | 10224 |
| 1315 | 1.5 0.33 % |
12-11-2024 10:15:00 Tuesday |
452.8 454.3 |
456.15 | 452.7 | 17385 |
| 1316 | -3.65 -0.8 % |
12-11-2024 09:15:00 Tuesday |
456.7 453.05 |
459.4 | 451.65 | 120396 |
| 1317 | -1.7 -0.37 % |
11-11-2024 15:15:00 Monday |
456.7 455 |
456.9 | 454.6 | 38380 |
| 1318 | 2.65 0.58 % |
11-11-2024 14:15:00 Monday |
454.25 456.9 |
458.2 | 454.1 | 88567 |
| 1319 | -3.7 -0.81 % |
11-11-2024 13:15:00 Monday |
457.95 454.25 |
458.4 | 454.25 | 21092 |
| 1320 | -0.3 -0.07 % |
11-11-2024 12:15:00 Monday |
458.25 457.95 |
458.55 | 456.8 | 13624 |
| 1321 | -3 -0.65 % |
11-11-2024 11:15:00 Monday |
461 458 |
461 | 458 | 17372 |
| 1322 | 2.8 0.61 % |
11-11-2024 10:15:00 Monday |
458.2 461 |
461.7 | 457.9 | 26809 |
| 1323 | -2.4 -0.52 % |
11-11-2024 09:15:00 Monday |
461.3 458.9 |
461.7 | 453.15 | 163502 |
| 1324 | -1.9 -0.41 % |
08-11-2024 15:15:00 Friday |
458.25 456.35 |
458.9 | 455.2 | 38000 |
| 1325 | 3.5 0.77 % |
08-11-2024 14:15:00 Friday |
454.75 458.25 |
464 | 454.45 | 243585 |
| 1326 | -6.65 -1.44 % |
08-11-2024 13:15:00 Friday |
461.35 454.7 |
463.2 | 453.5 | 88488 |
| 1327 | 0.35 0.08 % |
08-11-2024 12:15:00 Friday |
461.1 461.45 |
461.45 | 458.9 | 116331 |
| 1328 | -3.2 -0.69 % |
08-11-2024 11:15:00 Friday |
464.2 461 |
464.7 | 459.25 | 40652 |
| 1329 | -1.95 -0.42 % |
08-11-2024 10:15:00 Friday |
466.2 464.25 |
467 | 463.7 | 55927 |
| 1330 | 5.25 1.14 % |
08-11-2024 09:15:00 Friday |
461.5 466.75 |
467.7 | 459 | 172114 |
| 1331 | -1.1 -0.24 % |
07-11-2024 15:15:00 Thursday |
458.1 457 |
458.7 | 456.6 | 57363 |
| 1332 | 0.35 0.08 % |
07-11-2024 14:15:00 Thursday |
457.65 458 |
458.95 | 455.55 | 90029 |
| 1333 | 3.75 0.83 % |
07-11-2024 13:15:00 Thursday |
453.9 457.65 |
457.7 | 451.55 | 109010 |
| 1334 | 1.2 0.27 % |
07-11-2024 12:15:00 Thursday |
452.4 453.6 |
455.45 | 452.2 | 88850 |
| 1335 | -4.3 -0.94 % |
07-11-2024 11:15:00 Thursday |
456.8 452.5 |
457.15 | 451.7 | 180608 |
| 1336 | -5.75 -1.24 % |
07-11-2024 10:15:00 Thursday |
462.6 456.85 |
463.1 | 455.25 | 172268 |
| 1337 | -13.2 -2.77 % |
07-11-2024 09:15:00 Thursday |
475.95 462.75 |
475.95 | 460.2 | 282979 |
| 1338 | 0.55 0.12 % |
06-11-2024 15:15:00 Wednesday |
473.45 474 |
474.3 | 472.85 | 13993 |
| 1339 | 2 0.42 % |
06-11-2024 14:15:00 Wednesday |
471.4 473.4 |
476.3 | 471.1 | 121387 |
| 1340 | 0.2 0.04 % |
06-11-2024 13:15:00 Wednesday |
471.05 471.25 |
471.8 | 468.5 | 21430 |
| 1341 | 3.35 0.72 % |
06-11-2024 12:15:00 Wednesday |
467.55 470.9 |
471.8 | 465.8 | 32504 |
| 1342 | 1.5 0.32 % |
06-11-2024 11:15:00 Wednesday |
466.3 467.8 |
468.55 | 465.3 | 29806 |
| 1343 | -0.05 -0.01 % |
06-11-2024 10:15:00 Wednesday |
466.05 466 |
466.55 | 462.9 | 39541 |
| 1344 | -7.2 -1.52 % |
06-11-2024 09:15:00 Wednesday |
473 465.8 |
473.05 | 461.5 | 171417 |
| 1345 | -0.9 -0.19 % |
05-11-2024 15:15:00 Tuesday |
469.7 468.8 |
470.35 | 468.8 | 31166 |
| 1346 | 1.6 0.34 % |
05-11-2024 14:15:00 Tuesday |
468.35 469.95 |
471.45 | 468.35 | 47967 |
| 1347 | 4.45 0.96 % |
05-11-2024 13:15:00 Tuesday |
464.05 468.5 |
469 | 463.75 | 48626 |
| 1348 | 3.05 0.66 % |
05-11-2024 12:15:00 Tuesday |
460.95 464 |
467.8 | 460.85 | 62409 |
| 1349 | -2.2 -0.48 % |
05-11-2024 11:15:00 Tuesday |
462.9 460.7 |
463.3 | 459.2 | 22997 |
| 1350 | 1 0.22 % |
05-11-2024 10:15:00 Tuesday |
461.45 462.45 |
463.45 | 460.85 | 12685 |
| 1351 | 2.75 0.6 % |
05-11-2024 09:15:00 Tuesday |
458.8 461.55 |
464.9 | 457.2 | 78036 |
| 1352 | -0.6 -0.13 % |
04-11-2024 15:15:00 Monday |
458.6 458 |
459 | 458 | 23879 |
| 1353 | -0.75 -0.16 % |
04-11-2024 14:15:00 Monday |
459 458.25 |
461.05 | 457.5 | 47827 |
| 1354 | 0.8 0.17 % |
04-11-2024 13:15:00 Monday |
458.4 459.2 |
459.35 | 456.8 | 25971 |
| 1355 | 1.4 0.31 % |
04-11-2024 12:15:00 Monday |
456.85 458.25 |
458.45 | 455.8 | 28287 |
| 1356 | 2.05 0.45 % |
04-11-2024 11:15:00 Monday |
454.75 456.8 |
458.6 | 453 | 49569 |
| 1357 | -2.25 -0.49 % |
04-11-2024 10:15:00 Monday |
457.05 454.8 |
458.9 | 452.95 | 86053 |
| 1358 | -11.8 -2.52 % |
04-11-2024 09:15:00 Monday |
469 457.2 |
469 | 456.2 | 214202 |
| 1359 | 3.8 0.82 % |
01-11-2024 18:00:00 Friday |
465 468.8 |
469.2 | 465 | 58608 |
| 1360 | -1 -0.22 % |
31-10-2024 15:15:00 Thursday |
464.5 463.5 |
464.8 | 463 | 24130 |
| 1361 | 1.8 0.39 % |
31-10-2024 14:15:00 Thursday |
463.05 464.85 |
465.1 | 462.5 | 29142 |
| 1362 | 1.45 0.31 % |
31-10-2024 13:15:00 Thursday |
461.5 462.95 |
464.3 | 460 | 22748 |
| 1363 | -1.4 -0.3 % |
31-10-2024 12:15:00 Thursday |
463.2 461.8 |
463.4 | 460.7 | 16269 |
| 1364 | -0.95 -0.2 % |
31-10-2024 11:15:00 Thursday |
464.35 463.4 |
464.8 | 461.5 | 31388 |
| 1365 | -0.55 -0.12 % |
31-10-2024 10:15:00 Thursday |
465.2 464.65 |
466.4 | 464.15 | 23872 |
| 1366 | -2.9 -0.62 % |
31-10-2024 09:15:00 Thursday |
468.5 465.6 |
468.5 | 462.4 | 79721 |
| 1367 | -0.7 -0.15 % |
30-10-2024 15:15:00 Wednesday |
469.35 468.65 |
469.55 | 467.9 | 14786 |
| 1368 | 1.9 0.41 % |
30-10-2024 14:15:00 Wednesday |
467.5 469.4 |
469.95 | 467.2 | 21691 |
| 1369 | -3 -0.64 % |
30-10-2024 13:15:00 Wednesday |
470.5 467.5 |
470.55 | 467.5 | 35105 |
| 1370 | -1.1 -0.23 % |
30-10-2024 12:15:00 Wednesday |
471.75 470.65 |
472.65 | 470.5 | 10836 |
| 1371 | -1.25 -0.26 % |
30-10-2024 11:15:00 Wednesday |
473 471.75 |
473.15 | 470.5 | 34983 |
| 1372 | 0.3 0.06 % |
30-10-2024 10:15:00 Wednesday |
472.75 473.05 |
474 | 471.75 | 19185 |
| 1373 | 1.75 0.37 % |
30-10-2024 09:15:00 Wednesday |
471 472.75 |
474.35 | 468.9 | 62520 |
| 1374 | 0.35 0.07 % |
29-10-2024 15:15:00 Tuesday |
472.4 472.75 |
473.25 | 471.3 | 24589 |
| 1375 | 5.25 1.12 % |
29-10-2024 14:15:00 Tuesday |
467.15 472.4 |
473.7 | 467 | 54085 |
| 1376 | 3 0.65 % |
29-10-2024 13:15:00 Tuesday |
464 467 |
467.6 | 462.4 | 30193 |
| 1377 | -0.65 -0.14 % |
29-10-2024 12:15:00 Tuesday |
464.4 463.75 |
464.75 | 462.7 | 34777 |
| 1378 | 4.2 0.91 % |
29-10-2024 11:15:00 Tuesday |
460 464.2 |
464.2 | 459.7 | 33811 |
| 1379 | -5.3 -1.14 % |
29-10-2024 10:15:00 Tuesday |
465.4 460.1 |
465.8 | 459 | 54199 |
| 1380 | -5.05 -1.07 % |
29-10-2024 09:15:00 Tuesday |
470.55 465.5 |
471.5 | 463.4 | 64572 |
| 1381 | -1.1 -0.23 % |
28-10-2024 15:15:00 Monday |
470 468.9 |
470.2 | 468.3 | 31250 |
| 1382 | 0.75 0.16 % |
28-10-2024 14:15:00 Monday |
469.2 469.95 |
470.85 | 467.7 | 67470 |
| 1383 | -0.4 -0.09 % |
28-10-2024 13:15:00 Monday |
469.85 469.45 |
471.3 | 469.15 | 82834 |
| 1384 | -0.7 -0.15 % |
28-10-2024 12:15:00 Monday |
470.5 469.8 |
470.9 | 467.95 | 55584 |
| 1385 | 0.65 0.14 % |
28-10-2024 11:15:00 Monday |
469.85 470.5 |
471.2 | 469 | 65445 |
| 1386 | 6.2 1.34 % |
28-10-2024 10:15:00 Monday |
463.55 469.75 |
471.6 | 463.55 | 125153 |
| 1387 | 6.75 1.48 % |
28-10-2024 09:15:00 Monday |
457.05 463.8 |
465.85 | 456 | 251672 |
| 1388 | -0.55 -0.12 % |
25-10-2024 15:15:00 Friday |
455.65 455.1 |
456.65 | 455.1 | 20029 |
| 1389 | 3.15 0.7 % |
25-10-2024 14:15:00 Friday |
452.4 455.55 |
455.65 | 450.3 | 55226 |
| 1390 | -2.7 -0.59 % |
25-10-2024 13:15:00 Friday |
455 452.3 |
456 | 452.2 | 28292 |
| 1391 | 1.35 0.3 % |
25-10-2024 12:15:00 Friday |
453.7 455.05 |
456.2 | 452.75 | 23948 |
| 1392 | -2.6 -0.57 % |
25-10-2024 11:15:00 Friday |
455.95 453.35 |
459.1 | 452.45 | 63865 |
| 1393 | 2.1 0.46 % |
25-10-2024 10:15:00 Friday |
453.55 455.65 |
457.8 | 449.3 | 56740 |
| 1394 | -17.5 -3.72 % |
25-10-2024 09:15:00 Friday |
471 453.5 |
472.1 | 451.35 | 133496 |
| 1395 | 0.3 0.06 % |
24-10-2024 15:15:00 Thursday |
468.65 468.95 |
469.2 | 467.85 | 33372 |
| 1396 | 0.25 0.05 % |
24-10-2024 14:15:00 Thursday |
468.4 468.65 |
470.45 | 467 | 20995 |
| 1397 | -1.8 -0.38 % |
24-10-2024 13:15:00 Thursday |
470.55 468.75 |
470.7 | 468.1 | 14405 |
| 1398 | 4.85 1.04 % |
24-10-2024 12:15:00 Thursday |
465.3 470.15 |
472.05 | 464.7 | 35271 |
| 1399 | -1.25 -0.27 % |
24-10-2024 11:15:00 Thursday |
466.35 465.1 |
467.9 | 465.1 | 23840 |
| 1400 | 2.6 0.56 % |
24-10-2024 10:15:00 Thursday |
464 466.6 |
468.75 | 463.75 | 47369 |
| 1401 | 0.25 0.05 % |
24-10-2024 09:15:00 Thursday |
463.4 463.65 |
466 | 456.4 | 132888 |
| 1402 | 0.8 0.17 % |
23-10-2024 15:15:00 Wednesday |
462.5 463.3 |
463.5 | 462.1 | 38884 |
| 1403 | -2 -0.43 % |
23-10-2024 14:15:00 Wednesday |
464.5 462.5 |
464.95 | 462.2 | 61880 |
| 1404 | -1.6 -0.34 % |
23-10-2024 13:15:00 Wednesday |
466.05 464.45 |
468.5 | 464.1 | 38202 |
| 1405 | -0.75 -0.16 % |
23-10-2024 12:15:00 Wednesday |
467 466.25 |
467.95 | 465.55 | 26988 |
| 1406 | -1.8 -0.38 % |
23-10-2024 11:15:00 Wednesday |
469.05 467.25 |
470 | 466.7 | 47280 |
| 1407 | 0 0 % |
23-10-2024 10:15:00 Wednesday |
469.05 469.05 |
470.8 | 465.4 | 64181 |
| 1408 | 9.95 2.17 % |
23-10-2024 09:15:00 Wednesday |
459.55 469.5 |
469.5 | 454.2 | 316637 |
| 1409 | 3.95 0.86 % |
22-10-2024 15:15:00 Tuesday |
458.95 462.9 |
462.95 | 458.8 | 31758 |
| 1410 | -9.65 -2.06 % |
22-10-2024 14:15:00 Tuesday |
468.6 458.95 |
468.7 | 458.85 | 71945 |
| 1411 | -0.85 -0.18 % |
22-10-2024 13:15:00 Tuesday |
469.35 468.5 |
469.35 | 465.4 | 47359 |
| 1412 | -1.15 -0.24 % |
22-10-2024 12:15:00 Tuesday |
470.85 469.7 |
471.75 | 468.25 | 28086 |
| 1413 | -1.9 -0.4 % |
22-10-2024 11:15:00 Tuesday |
473.25 471.35 |
474.85 | 470.15 | 51830 |
| 1414 | 0.3 0.06 % |
22-10-2024 10:15:00 Tuesday |
472.95 473.25 |
473.9 | 467.45 | 50747 |
| 1415 | -3.45 -0.72 % |
22-10-2024 09:15:00 Tuesday |
476.45 473 |
478.5 | 472.1 | 74242 |
| 1416 | -0.45 -0.09 % |
21-10-2024 15:15:00 Monday |
475 474.55 |
475.4 | 474.2 | 75660 |
| 1417 | -1 -0.21 % |
21-10-2024 14:15:00 Monday |
476 475 |
478 | 474.2 | 116657 |
| 1418 | -1.2 -0.25 % |
21-10-2024 13:15:00 Monday |
477.2 476 |
479.2 | 475.75 | 93380 |
| 1419 | 1.95 0.41 % |
21-10-2024 12:15:00 Monday |
475.5 477.45 |
477.9 | 475.35 | 44683 |
| 1420 | -3.2 -0.67 % |
21-10-2024 11:15:00 Monday |
478.95 475.75 |
479 | 475.75 | 96069 |
| 1421 | -2.6 -0.54 % |
21-10-2024 10:15:00 Monday |
481.6 479 |
482.5 | 478.25 | 146982 |
| 1422 | -3.55 -0.73 % |
21-10-2024 09:15:00 Monday |
485.1 481.55 |
490 | 479.3 | 156941 |
| 1423 | 0.45 0.09 % |
18-10-2024 15:15:00 Friday |
480.05 480.5 |
481.15 | 479.45 | 13913 |
| 1424 | 0.4 0.08 % |
18-10-2024 14:15:00 Friday |
479.65 480.05 |
483.6 | 479.65 | 51569 |
| 1425 | 0.5 0.1 % |
18-10-2024 13:15:00 Friday |
479.3 479.8 |
480.25 | 479.1 | 20782 |
| 1426 | 3.1 0.65 % |
18-10-2024 12:15:00 Friday |
476.3 479.4 |
481 | 475.95 | 199021 |
| 1427 | 4.85 1.03 % |
18-10-2024 11:15:00 Friday |
471.65 476.5 |
477.8 | 470.4 | 230047 |
| 1428 | 0.35 0.07 % |
18-10-2024 10:15:00 Friday |
471.45 471.8 |
473.95 | 470.7 | 52015 |
| 1429 | -2.9 -0.61 % |
18-10-2024 09:15:00 Friday |
474 471.1 |
474 | 464 | 166274 |
| 1430 | -0.1 -0.02 % |
17-10-2024 15:15:00 Thursday |
472.1 472 |
472.8 | 471.5 | 49988 |
| 1431 | -2.05 -0.43 % |
17-10-2024 14:15:00 Thursday |
474.15 472.1 |
476.25 | 471.75 | 311589 |
| 1432 | -3.6 -0.75 % |
17-10-2024 13:15:00 Thursday |
478.1 474.5 |
478.4 | 474.2 | 93674 |
| 1433 | -1.75 -0.36 % |
17-10-2024 12:15:00 Thursday |
479.85 478.1 |
480.3 | 477.35 | 97868 |
| 1434 | -1.95 -0.4 % |
17-10-2024 11:15:00 Thursday |
481.95 480 |
482.8 | 478.85 | 159748 |
| 1435 | 0.8 0.17 % |
17-10-2024 10:15:00 Thursday |
481 481.8 |
483.4 | 480.9 | 1376368 |
| 1436 | -6.75 -1.38 % |
17-10-2024 09:15:00 Thursday |
488 481.25 |
492.8 | 479.1 | 195547 |
| 1437 | 0.3 0.06 % |
16-10-2024 15:15:00 Wednesday |
486.4 486.7 |
487.6 | 486 | 21520 |
| 1438 | -2.85 -0.58 % |
16-10-2024 14:15:00 Wednesday |
489.25 486.4 |
490 | 486.1 | 26451 |
| 1439 | -0.45 -0.09 % |
16-10-2024 13:15:00 Wednesday |
490.05 489.6 |
490.5 | 487.25 | 30860 |
| 1440 | 0.85 0.17 % |
16-10-2024 12:15:00 Wednesday |
489.3 490.15 |
490.2 | 488.9 | 129929 |
| 1441 | -1.5 -0.31 % |
16-10-2024 11:15:00 Wednesday |
490.6 489.1 |
490.8 | 486.05 | 120121 |
| 1442 | -2.8 -0.57 % |
16-10-2024 10:15:00 Wednesday |
493.7 490.9 |
493.95 | 490.25 | 111825 |
| 1443 | 3.75 0.77 % |
16-10-2024 09:15:00 Wednesday |
490 493.75 |
496.5 | 489.85 | 62625 |
| 1444 | 0.6 0.12 % |
15-10-2024 15:15:00 Tuesday |
489.15 489.75 |
489.9 | 489 | 21242 |
| 1445 | 1.25 0.26 % |
15-10-2024 14:15:00 Tuesday |
488.05 489.3 |
491.2 | 488.05 | 25485 |
| 1446 | -1.6 -0.33 % |
15-10-2024 13:15:00 Tuesday |
489.65 488.05 |
490.15 | 486.45 | 86917 |
| 1447 | -2.5 -0.51 % |
15-10-2024 12:15:00 Tuesday |
492.1 489.6 |
492.1 | 488.7 | 139216 |
| 1448 | -2.1 -0.43 % |
15-10-2024 11:15:00 Tuesday |
494.1 492 |
494.75 | 492 | 11101 |
| 1449 | 0.55 0.11 % |
15-10-2024 10:15:00 Tuesday |
493.85 494.4 |
495 | 493.15 | 16031 |
| 1450 | -7.85 -1.57 % |
15-10-2024 09:15:00 Tuesday |
500.95 493.1 |
500.95 | 492.6 | 61039 |
| 1451 | -0.5 -0.1 % |
14-10-2024 15:15:00 Monday |
498.85 498.35 |
500.5 | 497.5 | 31719 |
| 1452 | 0.9 0.18 % |
14-10-2024 14:15:00 Monday |
497.85 498.75 |
499.7 | 497.3 | 24878 |
| 1453 | 1.85 0.37 % |
14-10-2024 13:15:00 Monday |
495.95 497.8 |
498.6 | 495.75 | 21913 |
| 1454 | -1.4 -0.28 % |
14-10-2024 12:15:00 Monday |
497.2 495.8 |
497.2 | 494.2 | 38936 |
| 1455 | -0.7 -0.14 % |
14-10-2024 11:15:00 Monday |
497.8 497.1 |
499.2 | 496.7 | 23521 |
| 1456 | -3.2 -0.64 % |
14-10-2024 10:15:00 Monday |
500.35 497.15 |
501 | 496 | 42408 |
| 1457 | -0.65 -0.13 % |
14-10-2024 09:15:00 Monday |
500.95 500.3 |
507 | 499.8 | 108058 |
| 1458 | -0.35 -0.07 % |
11-10-2024 15:15:00 Friday |
496.9 496.55 |
497.9 | 496.4 | 17033 |
| 1459 | -0.25 -0.05 % |
11-10-2024 14:15:00 Friday |
497.45 497.2 |
498.95 | 496.8 | 30450 |
| 1460 | -0.3 -0.06 % |
11-10-2024 13:15:00 Friday |
498 497.7 |
499.1 | 496.65 | 27241 |
| 1461 | -1.95 -0.39 % |
11-10-2024 12:15:00 Friday |
500.2 498.25 |
500.45 | 497.75 | 31213 |
| 1462 | -0.45 -0.09 % |
11-10-2024 11:15:00 Friday |
500.65 500.2 |
502 | 498.3 | 40527 |
| 1463 | 0.55 0.11 % |
11-10-2024 10:15:00 Friday |
500.1 500.65 |
501.6 | 498.9 | 53061 |
| 1464 | 3.4 0.68 % |
11-10-2024 09:15:00 Friday |
496.75 500.15 |
503.15 | 494.5 | 169148 |
| 1465 | -0.8 -0.16 % |
10-10-2024 15:15:00 Thursday |
492.55 491.75 |
492.85 | 491.7 | 58908 |
| 1466 | 2.65 0.54 % |
10-10-2024 14:15:00 Thursday |
489.9 492.55 |
493.8 | 489.4 | 66399 |
| 1467 | -1.3 -0.26 % |
10-10-2024 13:15:00 Thursday |
491.2 489.9 |
491.7 | 488.55 | 60045 |
| 1468 | 0.2 0.04 % |
10-10-2024 12:15:00 Thursday |
491 491.2 |
491.75 | 489.3 | 63976 |
| 1469 | -2 -0.41 % |
10-10-2024 11:15:00 Thursday |
492.8 490.8 |
493.4 | 490.25 | 148866 |
| 1470 | -2.7 -0.54 % |
10-10-2024 10:15:00 Thursday |
495.7 493 |
496.75 | 493 | 83845 |
| 1471 | 8.7 1.79 % |
10-10-2024 09:15:00 Thursday |
487 495.7 |
499.3 | 487 | 204603 |
| 1472 | 0 0 % |
09-10-2024 15:15:00 Wednesday |
496.45 496.45 |
496.8 | 495.25 | 18883 |
| 1473 | -3.2 -0.64 % |
09-10-2024 14:15:00 Wednesday |
499.6 496.4 |
499.6 | 495.6 | 20168 |
| 1474 | 1.95 0.39 % |
09-10-2024 13:15:00 Wednesday |
497.2 499.15 |
500.35 | 496.7 | 19520 |
| 1475 | -1.1 -0.22 % |
09-10-2024 12:15:00 Wednesday |
498.25 497.15 |
499.55 | 497 | 41530 |
| 1476 | -0.7 -0.14 % |
09-10-2024 11:15:00 Wednesday |
499 498.3 |
502.45 | 497.1 | 71093 |
| 1477 | 5.2 1.05 % |
09-10-2024 10:15:00 Wednesday |
494.05 499.25 |
499.95 | 490.6 | 65795 |
| 1478 | -7.3 -1.46 % |
09-10-2024 09:15:00 Wednesday |
501 493.7 |
501 | 489.45 | 161836 |
| 1479 | -0.2 -0.04 % |
08-10-2024 15:15:00 Tuesday |
497.75 497.55 |
498.5 | 496.65 | 40708 |
| 1480 | 0.75 0.15 % |
08-10-2024 14:15:00 Tuesday |
496.95 497.7 |
498.2 | 491 | 67060 |
| 1481 | 0.35 0.07 % |
08-10-2024 13:15:00 Tuesday |
496.25 496.6 |
498.65 | 494.35 | 66232 |
| 1482 | -1.55 -0.31 % |
08-10-2024 12:15:00 Tuesday |
497.75 496.2 |
498.6 | 492.85 | 82376 |
| 1483 | -3.55 -0.71 % |
08-10-2024 11:15:00 Tuesday |
500.7 497.15 |
503 | 496.15 | 60216 |
| 1484 | 3 0.6 % |
08-10-2024 10:15:00 Tuesday |
497 500 |
503.75 | 496.75 | 72579 |
| 1485 | -2 -0.4 % |
08-10-2024 09:15:00 Tuesday |
499 497 |
500.4 | 484.9 | 203880 |
| 1486 | 1.3 0.26 % |
07-10-2024 15:15:00 Monday |
498.7 500 |
501.65 | 498.7 | 73971 |
| 1487 | 0 0 % |
07-10-2024 14:15:00 Monday |
498.75 498.75 |
503.45 | 497.15 | 118453 |
| 1488 | -0.85 -0.17 % |
07-10-2024 13:15:00 Monday |
499.75 498.9 |
501.75 | 496.4 | 131938 |
| 1489 | -5.25 -1.04 % |
07-10-2024 12:15:00 Monday |
504.7 499.45 |
506 | 499.4 | 147102 |
| 1490 | 5.75 1.15 % |
07-10-2024 11:15:00 Monday |
499.05 504.8 |
504.8 | 498.8 | 159854 |
| 1491 | -5.8 -1.15 % |
07-10-2024 10:15:00 Monday |
504.8 499 |
505 | 491.1 | 447008 |
| 1492 | -8.45 -1.65 % |
07-10-2024 09:15:00 Monday |
513 504.55 |
514 | 502.6 | 275702 |
| 1493 | 0.2 0.04 % |
04-10-2024 15:15:00 Friday |
509.2 509.4 |
509.95 | 508 | 49639 |
| 1494 | -1.2 -0.23 % |
04-10-2024 14:15:00 Friday |
510.65 509.45 |
510.8 | 506.6 | 113446 |
| 1495 | -0.15 -0.03 % |
04-10-2024 13:15:00 Friday |
510.8 510.65 |
511.75 | 508 | 88869 |
| 1496 | -5.1 -0.99 % |
04-10-2024 12:15:00 Friday |
515.9 510.8 |
515.9 | 509.6 | 119097 |
| 1497 | 0.65 0.13 % |
04-10-2024 11:15:00 Friday |
515 515.65 |
515.8 | 512.6 | 199345 |
| 1498 | 1.45 0.28 % |
04-10-2024 10:15:00 Friday |
513.15 514.6 |
515.75 | 510.8 | 137771 |
| 1499 | -1 -0.19 % |
04-10-2024 09:15:00 Friday |
514 513 |
515.6 | 501.05 | 484167 |
| 1500 | 0.05 0.01 % |
03-10-2024 15:15:00 Thursday |
511.95 512 |
512.45 | 510.55 | 67075 |
| 1501 | -0.2 -0.04 % |
03-10-2024 14:15:00 Thursday |
512.15 511.95 |
513 | 509.55 | 116548 |
| 1502 | 0.55 0.11 % |
03-10-2024 13:15:00 Thursday |
511.5 512.05 |
513.4 | 508.75 | 148704 |
| 1503 | -1.85 -0.36 % |
03-10-2024 12:15:00 Thursday |
512.9 511.05 |
515.85 | 510.1 | 204723 |
| 1504 | -4.4 -0.85 % |
03-10-2024 11:15:00 Thursday |
517.3 512.9 |
517.45 | 512.6 | 262985 |
| 1505 | 2.35 0.46 % |
03-10-2024 10:15:00 Thursday |
514.95 517.3 |
520.55 | 513.25 | 300507 |
| 1506 | 4.25 0.83 % |
03-10-2024 09:15:00 Thursday |
511.1 515.35 |
519.55 | 511.1 | 348979 |
| 1507 | 1.75 0.34 % |
01-10-2024 15:15:00 Tuesday |
515.75 517.5 |
517.5 | 515.2 | 26065 |
| 1508 | -0.95 -0.18 % |
01-10-2024 14:15:00 Tuesday |
516.85 515.9 |
517.15 | 514.25 | 61146 |
| 1509 | -0.2 -0.04 % |
01-10-2024 13:15:00 Tuesday |
517 516.8 |
518 | 516.35 | 24239 |
| 1510 | -2.1 -0.4 % |
01-10-2024 12:15:00 Tuesday |
519.1 517 |
519.8 | 516.15 | 63766 |
| 1511 | 7.85 1.54 % |
01-10-2024 11:15:00 Tuesday |
511.15 519 |
521.35 | 511.15 | 124676 |
| 1512 | 2.05 0.4 % |
01-10-2024 10:15:00 Tuesday |
509.45 511.5 |
513.1 | 507.35 | 57987 |
| 1513 | -0.4 -0.08 % |
01-10-2024 09:15:00 Tuesday |
510.4 510 |
514.5 | 506.2 | 94563 |
| 1514 | -0.35 -0.07 % |
30-09-2024 15:15:00 Monday |
512.75 512.4 |
513.35 | 511 | 46576 |
| 1515 | 1.05 0.21 % |
30-09-2024 14:15:00 Monday |
511.8 512.85 |
514.15 | 511.8 | 55310 |
| 1516 | -0.9 -0.18 % |
30-09-2024 13:15:00 Monday |
513 512.1 |
514 | 508.45 | 87353 |
| 1517 | -1.1 -0.21 % |
30-09-2024 12:15:00 Monday |
514.1 513 |
515 | 512 | 52211 |
| 1518 | -1.05 -0.2 % |
30-09-2024 11:15:00 Monday |
514.85 513.8 |
515.75 | 512.5 | 91324 |
| 1519 | -3.35 -0.65 % |
30-09-2024 10:15:00 Monday |
518 514.65 |
519 | 514.3 | 79198 |
| 1520 | 0.75 0.14 % |
30-09-2024 09:15:00 Monday |
517.25 518 |
523.6 | 514.45 | 344882 |
| 1521 | -1.7 -0.33 % |
27-09-2024 15:15:00 Friday |
513.7 512 |
514 | 511 | 140863 |
| 1522 | 3.65 0.72 % |
27-09-2024 14:15:00 Friday |
510.05 513.7 |
514.2 | 508.7 | 244606 |
| 1523 | -0.6 -0.12 % |
27-09-2024 13:15:00 Friday |
510.4 509.8 |
511.75 | 509.3 | 74865 |
| 1524 | 3.25 0.64 % |
27-09-2024 12:15:00 Friday |
507.05 510.3 |
511.7 | 507.05 | 100619 |
| 1525 | -1 -0.2 % |
27-09-2024 11:15:00 Friday |
508.05 507.05 |
509.25 | 507 | 69748 |
| 1526 | -2.75 -0.54 % |
27-09-2024 10:15:00 Friday |
510.8 508.05 |
511.7 | 506.6 | 235665 |
| 1527 | 4.3 0.85 % |
27-09-2024 09:15:00 Friday |
506.6 510.9 |
515.85 | 506.05 | 689847 |
| 1528 | 0.75 0.15 % |
26-09-2024 15:15:00 Thursday |
501.85 502.6 |
503.65 | 501.15 | 115757 |
| 1529 | 0.65 0.13 % |
26-09-2024 14:15:00 Thursday |
501.15 501.8 |
503.6 | 499.45 | 221898 |
| 1530 | -0.8 -0.16 % |
26-09-2024 13:15:00 Thursday |
501.8 501 |
504.75 | 498.65 | 277113 |
| 1531 | 6.75 1.36 % |
26-09-2024 12:15:00 Thursday |
494.95 501.7 |
502.65 | 493.8 | 310139 |
| 1532 | 11.1 2.29 % |
26-09-2024 11:15:00 Thursday |
483.85 494.95 |
496.45 | 483.4 | 393618 |
| 1533 | 2.15 0.45 % |
26-09-2024 10:15:00 Thursday |
481.65 483.8 |
484.85 | 480.05 | 71227 |
| 1534 | -3.95 -0.81 % |
26-09-2024 09:15:00 Thursday |
485.45 481.5 |
485.45 | 477.1 | 316435 |
| 1535 | -1.05 -0.22 % |
25-09-2024 15:15:00 Wednesday |
480.25 479.2 |
480.45 | 478.6 | 72733 |
| 1536 | -0.25 -0.05 % |
25-09-2024 14:15:00 Wednesday |
480.5 480.25 |
480.85 | 478.75 | 105652 |
| 1537 | 2.55 0.53 % |
25-09-2024 13:15:00 Wednesday |
477.95 480.5 |
481.55 | 477.1 | 121483 |
| 1538 | 1.35 0.28 % |
25-09-2024 12:15:00 Wednesday |
476.6 477.95 |
479.2 | 475.6 | 106472 |
| 1539 | -3.55 -0.74 % |
25-09-2024 11:15:00 Wednesday |
480 476.45 |
480.25 | 476.05 | 120825 |
| 1540 | -0.15 -0.03 % |
25-09-2024 10:15:00 Wednesday |
480.15 480 |
483.4 | 478.3 | 224781 |
| 1541 | 0.5 0.1 % |
25-09-2024 09:15:00 Wednesday |
479.7 480.2 |
485.95 | 473.65 | 1012378 |
| 1542 | 0.65 0.14 % |
24-09-2024 15:15:00 Tuesday |
469.7 470.35 |
471.15 | 469.7 | 62683 |
| 1543 | -1.3 -0.28 % |
24-09-2024 14:15:00 Tuesday |
471.3 470 |
472 | 469.2 | 133811 |
| 1544 | 2.35 0.5 % |
24-09-2024 13:15:00 Tuesday |
468.7 471.05 |
472 | 468.35 | 112097 |
| 1545 | 1.95 0.42 % |
24-09-2024 12:15:00 Tuesday |
466.35 468.3 |
468.85 | 466.2 | 29111 |
| 1546 | -2.65 -0.57 % |
24-09-2024 11:15:00 Tuesday |
469 466.35 |
469 | 465.65 | 71753 |
| 1547 | 0.8 0.17 % |
24-09-2024 10:15:00 Tuesday |
468 468.8 |
473.2 | 467 | 368310 |
| 1548 | 12 2.63 % |
24-09-2024 09:15:00 Tuesday |
456 468 |
468.3 | 456 | 281200 |
| 1549 | -0.25 -0.06 % |
23-09-2024 15:15:00 Monday |
453.2 452.95 |
453.3 | 452.05 | 22713 |
| 1550 | 0.75 0.17 % |
23-09-2024 14:15:00 Monday |
452.55 453.3 |
453.5 | 452.5 | 28981 |
| 1551 | -1.15 -0.25 % |
23-09-2024 13:15:00 Monday |
453.75 452.6 |
454.7 | 451.9 | 38755 |
| 1552 | -0.5 -0.11 % |
23-09-2024 12:15:00 Monday |
454 453.5 |
455.3 | 452.8 | 32761 |
| 1553 | -1 -0.22 % |
23-09-2024 11:15:00 Monday |
455 454 |
455.15 | 453.1 | 47572 |
| 1554 | 2.75 0.61 % |
23-09-2024 10:15:00 Monday |
452.3 455.05 |
456.2 | 451.5 | 105986 |
| 1555 | -2.15 -0.47 % |
23-09-2024 09:15:00 Monday |
454.45 452.3 |
454.45 | 450.05 | 108602 |
| 1556 | -0.5 -0.11 % |
20-09-2024 15:15:00 Friday |
450.7 450.2 |
450.7 | 449.15 | 22851 |
| 1557 | -2.9 -0.64 % |
20-09-2024 14:15:00 Friday |
452.95 450.05 |
453.4 | 448.95 | 41745 |
| 1558 | -2.3 -0.5 % |
20-09-2024 13:15:00 Friday |
455.45 453.15 |
455.5 | 451 | 28795 |
| 1559 | -0.8 -0.18 % |
20-09-2024 12:15:00 Friday |
456.45 455.65 |
458.2 | 455.05 | 25492 |
| 1560 | 0.25 0.05 % |
20-09-2024 11:15:00 Friday |
456.25 456.5 |
457.7 | 455.05 | 17858 |
| 1561 | 4.55 1.01 % |
20-09-2024 10:15:00 Friday |
452 456.55 |
457.75 | 451.95 | 43334 |
| 1562 | -0.85 -0.19 % |
20-09-2024 09:15:00 Friday |
452.55 451.7 |
455.5 | 451.45 | 53298 |
| 1563 | 1.9 0.42 % |
19-09-2024 15:15:00 Thursday |
449.5 451.4 |
452 | 449 | 22354 |
| 1564 | 4.9 1.1 % |
19-09-2024 14:15:00 Thursday |
444.6 449.5 |
450 | 443.7 | 21607 |
| 1565 | 1.1 0.25 % |
19-09-2024 13:15:00 Thursday |
443.8 444.9 |
445.65 | 443.3 | 26764 |
| 1566 | 2.45 0.56 % |
19-09-2024 12:15:00 Thursday |
440.55 443 |
447 | 439.65 | 30340 |
| 1567 | -1.8 -0.41 % |
19-09-2024 11:15:00 Thursday |
442.7 440.9 |
442.7 | 437.2 | 31775 |
| 1568 | -2.65 -0.59 % |
19-09-2024 10:15:00 Thursday |
445.75 443.1 |
446.95 | 441.65 | 73957 |
| 1569 | -5.85 -1.3 % |
19-09-2024 09:15:00 Thursday |
451.65 445.8 |
453 | 445.3 | 32668 |
| 1570 | -0.35 -0.08 % |
18-09-2024 15:15:00 Wednesday |
448.35 448 |
449.05 | 447.5 | 18975 |
| 1571 | 1.7 0.38 % |
18-09-2024 14:15:00 Wednesday |
446.6 448.3 |
448.8 | 446.15 | 12078 |
| 1572 | -0.5 -0.11 % |
18-09-2024 13:15:00 Wednesday |
447.2 446.7 |
448.95 | 445.8 | 29411 |
| 1573 | -2.35 -0.52 % |
18-09-2024 12:15:00 Wednesday |
449.55 447.2 |
449.8 | 447 | 17911 |
| 1574 | 0.4 0.09 % |
18-09-2024 11:15:00 Wednesday |
448.85 449.25 |
450 | 448.45 | 10687 |
| 1575 | -1.1 -0.24 % |
18-09-2024 10:15:00 Wednesday |
449.65 448.55 |
449.75 | 448.05 | 18766 |
| 1576 | -1.7 -0.38 % |
18-09-2024 09:15:00 Wednesday |
451.35 449.65 |
451.35 | 446.85 | 68244 |
| 1577 | 0.2 0.04 % |
17-09-2024 15:15:00 Tuesday |
449.25 449.45 |
449.7 | 448.4 | 11105 |
| 1578 | -1.5 -0.33 % |
17-09-2024 14:15:00 Tuesday |
451 449.5 |
452.55 | 449.5 | 23321 |
| 1579 | 1.35 0.3 % |
17-09-2024 13:15:00 Tuesday |
449.5 450.85 |
452.15 | 449 | 35530 |
| 1580 | 1.05 0.23 % |
17-09-2024 12:15:00 Tuesday |
448.55 449.6 |
449.8 | 447.9 | 18107 |
| 1581 | -1.95 -0.43 % |
17-09-2024 11:15:00 Tuesday |
450.75 448.8 |
451.1 | 448.45 | 32732 |
| 1582 | 2 0.45 % |
17-09-2024 10:15:00 Tuesday |
449 451 |
454.1 | 448.75 | 90815 |
| 1583 | -1.6 -0.35 % |
17-09-2024 09:15:00 Tuesday |
451 449.4 |
454 | 447.5 | 120576 |
| 1584 | 0.75 0.17 % |
16-09-2024 15:15:00 Monday |
446.3 447.05 |
448.15 | 445 | 53990 |
| 1585 | -7.45 -1.64 % |
16-09-2024 14:15:00 Monday |
453.7 446.25 |
455.55 | 444.5 | 214449 |
| 1586 | -14.3 -3.06 % |
16-09-2024 13:15:00 Monday |
467.65 453.35 |
468.35 | 447.8 | 246977 |
| 1587 | 5.8 1.26 % |
16-09-2024 12:15:00 Monday |
462 467.8 |
471 | 461.45 | 246812 |
| 1588 | 0.6 0.13 % |
16-09-2024 11:15:00 Monday |
461.4 462 |
462.9 | 460.7 | 22422 |
| 1589 | -0.35 -0.08 % |
16-09-2024 10:15:00 Monday |
461.7 461.35 |
462.75 | 460.5 | 42632 |
| 1590 | 2.75 0.6 % |
16-09-2024 09:15:00 Monday |
459.4 462.15 |
463.4 | 456.9 | 207607 |
| 1591 | -1.1 -0.24 % |
13-09-2024 15:15:00 Friday |
454.1 453 |
454.35 | 453 | 37737 |
| 1592 | 0.4 0.09 % |
13-09-2024 14:15:00 Friday |
453.9 454.3 |
456 | 452.8 | 100919 |
| 1593 | -1.3 -0.29 % |
13-09-2024 13:15:00 Friday |
455.2 453.9 |
455.65 | 453.55 | 65574 |
| 1594 | 0.85 0.19 % |
13-09-2024 12:15:00 Friday |
454.55 455.4 |
456.2 | 452.75 | 129051 |
| 1595 | 4.9 1.09 % |
13-09-2024 11:15:00 Friday |
449.65 454.55 |
455.15 | 448.75 | 203583 |
| 1596 | -0.1 -0.02 % |
13-09-2024 10:15:00 Friday |
449.45 449.35 |
450.3 | 448.05 | 61136 |
| 1597 | 3 0.67 % |
13-09-2024 09:15:00 Friday |
446.45 449.45 |
452.5 | 444.55 | 375077 |
| 1598 | -0.3 -0.07 % |
12-09-2024 15:15:00 Thursday |
442.05 441.75 |
442.45 | 440.8 | 34637 |
| 1599 | 2.15 0.49 % |
12-09-2024 14:15:00 Thursday |
440.1 442.25 |
442.75 | 440.05 | 122355 |
| 1600 | 5.6 1.29 % |
12-09-2024 13:15:00 Thursday |
434.55 440.15 |
443.4 | 434.15 | 189402 |
| 1601 | 4.5 1.05 % |
12-09-2024 12:15:00 Thursday |
430.15 434.65 |
435.4 | 430.05 | 52173 |
| 1602 | -1.35 -0.31 % |
12-09-2024 11:15:00 Thursday |
431.35 430 |
431.55 | 429.65 | 46147 |
| 1603 | 0 0 % |
12-09-2024 10:15:00 Thursday |
431.4 431.4 |
433.35 | 429.25 | 51072 |
| 1604 | 0.75 0.17 % |
12-09-2024 09:15:00 Thursday |
430.55 431.3 |
436.5 | 429.75 | 157383 |
| 1605 | 1.05 0.25 % |
11-09-2024 15:15:00 Wednesday |
425.55 426.6 |
426.75 | 424.55 | 89999 |
| 1606 | -3.7 -0.86 % |
11-09-2024 14:15:00 Wednesday |
429.15 425.45 |
429.4 | 425.25 | 253794 |
| 1607 | -4.15 -0.96 % |
11-09-2024 13:15:00 Wednesday |
433.25 429.1 |
433.6 | 428.7 | 86548 |
| 1608 | 0.85 0.2 % |
11-09-2024 12:15:00 Wednesday |
432.35 433.2 |
433.4 | 431.55 | 80534 |
| 1609 | 1.15 0.27 % |
11-09-2024 11:15:00 Wednesday |
431.4 432.55 |
433.65 | 430.4 | 57302 |
| 1610 | 0.15 0.03 % |
11-09-2024 10:15:00 Wednesday |
431.25 431.4 |
432.8 | 430.7 | 104846 |
| 1611 | -8.5 -1.93 % |
11-09-2024 09:15:00 Wednesday |
440 431.5 |
440.8 | 430.15 | 346466 |
| 1612 | 0.2 0.05 % |
10-09-2024 15:15:00 Tuesday |
440.1 440.3 |
440.5 | 439.5 | 30353 |
| 1613 | -1.85 -0.42 % |
10-09-2024 14:15:00 Tuesday |
442.2 440.35 |
442.4 | 439.3 | 77241 |
| 1614 | -0.05 -0.01 % |
10-09-2024 13:15:00 Tuesday |
442.45 442.4 |
443.95 | 441.85 | 44593 |
| 1615 | 0.05 0.01 % |
10-09-2024 12:15:00 Tuesday |
442.2 442.25 |
443.2 | 441.25 | 44844 |
| 1616 | 0 0 % |
10-09-2024 11:15:00 Tuesday |
442.25 442.25 |
442.8 | 441.35 | 50749 |
| 1617 | 1.7 0.39 % |
10-09-2024 10:15:00 Tuesday |
440.75 442.45 |
443.3 | 440.5 | 68741 |
| 1618 | 1.3 0.3 % |
10-09-2024 09:15:00 Tuesday |
439.45 440.75 |
441.6 | 437.2 | 216465 |
| 1619 | -0.1 -0.02 % |
09-09-2024 15:15:00 Monday |
460.7 460.6 |
460.75 | 460.05 | 96733 |
| 1620 | 5.2 1.14 % |
09-09-2024 14:15:00 Monday |
455.6 460.8 |
461.5 | 455 | 250362 |
| 1621 | 2 0.44 % |
09-09-2024 13:15:00 Monday |
453.65 455.65 |
457.75 | 453.65 | 77820 |
| 1622 | 0.05 0.01 % |
09-09-2024 12:15:00 Monday |
453.6 453.65 |
454.2 | 452.2 | 71732 |
| 1623 | -3.25 -0.71 % |
09-09-2024 11:15:00 Monday |
456.85 453.6 |
456.95 | 453.4 | 91483 |
| 1624 | 2 0.44 % |
09-09-2024 10:15:00 Monday |
454.85 456.85 |
457.65 | 454.55 | 105899 |
| 1625 | -5.15 -1.12 % |
09-09-2024 09:15:00 Monday |
460 454.85 |
460.7 | 452 | 371497 |
| 1626 | 0.65 0.14 % |
06-09-2024 15:15:00 Friday |
459.8 460.45 |
460.6 | 459.55 | 121089 |
| 1627 | -0.85 -0.18 % |
06-09-2024 14:15:00 Friday |
460.65 459.8 |
460.8 | 458 | 135786 |
| 1628 | -0.65 -0.14 % |
06-09-2024 13:15:00 Friday |
461.15 460.5 |
462.35 | 460.45 | 51927 |
| 1629 | -1.75 -0.38 % |
06-09-2024 12:15:00 Friday |
463.1 461.35 |
465.6 | 460.5 | 97322 |
| 1630 | 3.2 0.7 % |
06-09-2024 11:15:00 Friday |
459.9 463.1 |
463.6 | 459.55 | 109293 |
| 1631 | 0.3 0.07 % |
06-09-2024 10:15:00 Friday |
459.55 459.85 |
461.55 | 457.2 | 130875 |
| 1632 | -9.7 -2.07 % |
06-09-2024 09:15:00 Friday |
468.95 459.25 |
470 | 458.7 | 357258 |
| 1633 | 1.1 0.24 % |
05-09-2024 15:15:00 Thursday |
466.65 467.75 |
468 | 466.3 | 34066 |
| 1634 | -0.7 -0.15 % |
05-09-2024 14:15:00 Thursday |
467.3 466.6 |
468.7 | 465.55 | 88494 |
| 1635 | 1.45 0.31 % |
05-09-2024 13:15:00 Thursday |
465.65 467.1 |
467.6 | 465.25 | 21803 |
| 1636 | -0.7 -0.15 % |
05-09-2024 12:15:00 Thursday |
466.4 465.7 |
466.4 | 464.6 | 23952 |
| 1637 | -2.2 -0.47 % |
05-09-2024 11:15:00 Thursday |
468.6 466.4 |
469.25 | 465.65 | 40740 |
| 1638 | 4.1 0.88 % |
05-09-2024 10:15:00 Thursday |
464.55 468.65 |
469.4 | 463.65 | 77364 |
| 1639 | 0.4 0.09 % |
05-09-2024 09:15:00 Thursday |
464 464.4 |
466.65 | 462.15 | 156911 |
| 1640 | -0.2 -0.04 % |
04-09-2024 15:15:00 Wednesday |
460.05 459.85 |
460.15 | 459 | 26715 |
| 1641 | 1.5 0.33 % |
04-09-2024 14:15:00 Wednesday |
458.75 460.25 |
460.25 | 456.5 | 64893 |
| 1642 | -0.9 -0.2 % |
04-09-2024 13:15:00 Wednesday |
459.3 458.4 |
460.2 | 457.8 | 29874 |
| 1643 | 1.65 0.36 % |
04-09-2024 12:15:00 Wednesday |
457.65 459.3 |
459.3 | 457.5 | 34621 |
| 1644 | -2.1 -0.46 % |
04-09-2024 11:15:00 Wednesday |
459.6 457.5 |
460.65 | 457.2 | 77953 |
| 1645 | -2.15 -0.47 % |
04-09-2024 10:15:00 Wednesday |
461.55 459.4 |
462.1 | 458.4 | 54026 |
| 1646 | 0.8 0.17 % |
04-09-2024 09:15:00 Wednesday |
461 461.8 |
462.85 | 455 | 205544 |
| 1647 | 0.05 0.01 % |
03-09-2024 15:15:00 Tuesday |
464.45 464.5 |
464.95 | 464.05 | 51188 |
| 1648 | -0.1 -0.02 % |
03-09-2024 14:15:00 Tuesday |
464.75 464.65 |
465.75 | 463.65 | 97003 |
| 1649 | 1.35 0.29 % |
03-09-2024 13:15:00 Tuesday |
463.5 464.85 |
464.85 | 463.35 | 53840 |
| 1650 | 0.25 0.05 % |
03-09-2024 12:15:00 Tuesday |
463.25 463.5 |
463.8 | 462.25 | 110705 |
| 1651 | -1.75 -0.38 % |
03-09-2024 11:15:00 Tuesday |
465 463.25 |
465.3 | 462.7 | 132918 |
| 1652 | -1.2 -0.26 % |
03-09-2024 10:15:00 Tuesday |
466 464.8 |
466.6 | 464.5 | 147586 |
| 1653 | -7.05 -1.49 % |
03-09-2024 09:15:00 Tuesday |
472.8 465.75 |
473.05 | 464 | 491255 |
| 1654 | 0.15 0.03 % |
02-09-2024 15:15:00 Monday |
463.6 463.75 |
464.1 | 462.75 | 34663 |
| 1655 | -0.45 -0.1 % |
02-09-2024 14:15:00 Monday |
464.3 463.85 |
464.9 | 462.75 | 42994 |
| 1656 | 0.05 0.01 % |
02-09-2024 13:15:00 Monday |
464 464.05 |
464.6 | 462.6 | 19153 |
| 1657 | -3.2 -0.69 % |
02-09-2024 12:15:00 Monday |
466.65 463.45 |
467.2 | 462.8 | 33082 |
| 1658 | -0.05 -0.01 % |
02-09-2024 11:15:00 Monday |
466.65 466.6 |
467.25 | 464.55 | 32052 |
| 1659 | 1 0.21 % |
02-09-2024 10:15:00 Monday |
465.35 466.35 |
467.5 | 464.1 | 53049 |
| 1660 | -7.4 -1.57 % |
02-09-2024 09:15:00 Monday |
472.8 465.4 |
473.2 | 461.2 | 168512 |
| 1661 | -1.25 -0.27 % |
30-08-2024 15:15:00 Friday |
468.75 467.5 |
469.55 | 467.05 | 24222 |
| 1662 | 0.75 0.16 % |
30-08-2024 14:15:00 Friday |
467.8 468.55 |
468.55 | 466.75 | 35168 |
| 1663 | -0.55 -0.12 % |
30-08-2024 13:15:00 Friday |
468.4 467.85 |
469 | 465.95 | 29772 |
| 1664 | 0.15 0.03 % |
30-08-2024 12:15:00 Friday |
468.25 468.4 |
469.05 | 467.55 | 18531 |
| 1665 | -1.75 -0.37 % |
30-08-2024 11:15:00 Friday |
470 468.25 |
470.7 | 466.9 | 54098 |
| 1666 | -0.75 -0.16 % |
30-08-2024 10:15:00 Friday |
470.75 470 |
471.4 | 468.9 | 35322 |
| 1667 | 3.1 0.66 % |
30-08-2024 09:15:00 Friday |
467.55 470.65 |
473.25 | 464.7 | 162917 |
| 1668 | 0.25 0.05 % |
29-08-2024 15:15:00 Thursday |
463.1 463.35 |
463.95 | 462 | 20776 |
| 1669 | 2.4 0.52 % |
29-08-2024 14:15:00 Thursday |
460.6 463 |
464.3 | 458.9 | 48184 |
| 1670 | -3.05 -0.66 % |
29-08-2024 13:15:00 Thursday |
463.9 460.85 |
464.15 | 459.8 | 32982 |
| 1671 | 2.9 0.63 % |
29-08-2024 12:15:00 Thursday |
460.6 463.5 |
464.35 | 460.5 | 24003 |
| 1672 | -1.7 -0.37 % |
29-08-2024 11:15:00 Thursday |
462.3 460.6 |
462.5 | 460.15 | 36283 |
| 1673 | -4.1 -0.88 % |
29-08-2024 10:15:00 Thursday |
466.3 462.2 |
467.05 | 459.5 | 227723 |
| 1674 | -5.35 -1.13 % |
29-08-2024 09:15:00 Thursday |
471.9 466.55 |
471.9 | 465.1 | 179228 |
| 1675 | -0.85 -0.18 % |
28-08-2024 15:15:00 Wednesday |
466 465.15 |
466.5 | 465.15 | 18063 |
| 1676 | 0.4 0.09 % |
28-08-2024 14:15:00 Wednesday |
465.4 465.8 |
467.25 | 465.2 | 44164 |
| 1677 | -2 -0.43 % |
28-08-2024 13:15:00 Wednesday |
467.3 465.3 |
468.25 | 465.15 | 27294 |
| 1678 | 2.9 0.62 % |
28-08-2024 12:15:00 Wednesday |
464.3 467.2 |
468.4 | 464.3 | 51505 |
| 1679 | -0.15 -0.03 % |
28-08-2024 11:15:00 Wednesday |
464.6 464.45 |
465.8 | 463.8 | 40823 |
| 1680 | -0.25 -0.05 % |
28-08-2024 10:15:00 Wednesday |
464.7 464.45 |
465.8 | 464 | 33760 |
| 1681 | -3.75 -0.8 % |
28-08-2024 09:15:00 Wednesday |
468.45 464.7 |
469 | 463.95 | 132447 |
| 1682 | 0.05 0.01 % |
27-08-2024 15:15:00 Tuesday |
464.35 464.4 |
464.5 | 463 | 27926 |
| 1683 | -1.35 -0.29 % |
27-08-2024 14:15:00 Tuesday |
465.75 464.4 |
466.6 | 463.6 | 29493 |
| 1684 | 2.05 0.44 % |
27-08-2024 13:15:00 Tuesday |
463.95 466 |
466.5 | 463.3 | 26311 |
| 1685 | -2.05 -0.44 % |
27-08-2024 12:15:00 Tuesday |
466.25 464.2 |
466.9 | 463.5 | 42571 |
| 1686 | 0.9 0.19 % |
27-08-2024 11:15:00 Tuesday |
465.45 466.35 |
468.4 | 465.15 | 124501 |
| 1687 | 2.7 0.58 % |
27-08-2024 10:15:00 Tuesday |
462.6 465.3 |
465.7 | 461.9 | 36170 |
| 1688 | -0.4 -0.09 % |
27-08-2024 09:15:00 Tuesday |
463 462.6 |
466.6 | 460.85 | 152820 |
| 1689 | 0.15 0.03 % |
26-08-2024 15:15:00 Monday |
462.85 463 |
463.45 | 462.4 | 35180 |
| 1690 | 4.55 0.99 % |
26-08-2024 14:15:00 Monday |
458.5 463.05 |
465.9 | 458.5 | 196745 |
| 1691 | 2.15 0.47 % |
26-08-2024 13:15:00 Monday |
456.55 458.7 |
458.8 | 455.7 | 35382 |
| 1692 | 2.05 0.45 % |
26-08-2024 12:15:00 Monday |
454.7 456.75 |
457.5 | 454.65 | 31120 |
| 1693 | 1.55 0.34 % |
26-08-2024 11:15:00 Monday |
453.4 454.95 |
455.4 | 453.05 | 13433 |
| 1694 | -0.55 -0.12 % |
26-08-2024 10:15:00 Monday |
453.95 453.4 |
455 | 453.15 | 46581 |
| 1695 | 1.55 0.34 % |
26-08-2024 09:15:00 Monday |
452.35 453.9 |
456.7 | 451.95 | 50202 |
| 1696 | 0.55 0.12 % |
23-08-2024 15:15:00 Friday |
449.2 449.75 |
450.1 | 448.7 | 16580 |
| 1697 | -1 -0.22 % |
23-08-2024 14:15:00 Friday |
450.3 449.3 |
450.7 | 448.35 | 26300 |
| 1698 | -1.5 -0.33 % |
23-08-2024 13:15:00 Friday |
451.75 450.25 |
451.95 | 449.25 | 26205 |
| 1699 | -3.35 -0.74 % |
23-08-2024 12:15:00 Friday |
455.5 452.15 |
455.8 | 448.75 | 69413 |
| 1700 | -1.35 -0.3 % |
23-08-2024 11:15:00 Friday |
456.85 455.5 |
458 | 455.4 | 22601 |
| 1701 | -0.6 -0.13 % |
23-08-2024 10:15:00 Friday |
457.15 456.55 |
457.7 | 456.15 | 14766 |
| 1702 | -3.25 -0.71 % |
23-08-2024 09:15:00 Friday |
460.45 457.2 |
460.45 | 455.8 | 45797 |
| 1703 | -0.65 -0.14 % |
22-08-2024 15:15:00 Thursday |
459.5 458.85 |
460 | 458.8 | 29995 |
| 1704 | 2.4 0.53 % |
22-08-2024 14:15:00 Thursday |
457.05 459.45 |
459.8 | 456.2 | 41745 |
| 1705 | 1.85 0.41 % |
22-08-2024 13:15:00 Thursday |
455.15 457 |
457.45 | 454.9 | 23292 |
| 1706 | -1.1 -0.24 % |
22-08-2024 12:15:00 Thursday |
456.4 455.3 |
456.85 | 455.1 | 28291 |
| 1707 | -2.1 -0.46 % |
22-08-2024 11:15:00 Thursday |
458.3 456.2 |
459.8 | 456.2 | 39059 |
| 1708 | -1 -0.22 % |
22-08-2024 10:15:00 Thursday |
459.2 458.2 |
459.65 | 457.2 | 75415 |
| 1709 | -1 -0.22 % |
22-08-2024 09:15:00 Thursday |
460 459 |
461.6 | 458 | 154058 |
| 1710 | 1.25 0.28 % |
21-08-2024 15:15:00 Wednesday |
454.45 455.7 |
455.9 | 454.4 | 23775 |
| 1711 | -0.15 -0.03 % |
21-08-2024 14:15:00 Wednesday |
454.8 454.65 |
456.4 | 453.4 | 36637 |
| 1712 | 0.05 0.01 % |
21-08-2024 13:15:00 Wednesday |
454.6 454.65 |
458.45 | 454.15 | 40808 |
| 1713 | 4.7 1.04 % |
21-08-2024 12:15:00 Wednesday |
450.15 454.85 |
458.8 | 449.95 | 126168 |
| 1714 | 0.1 0.02 % |
21-08-2024 11:15:00 Wednesday |
450 450.1 |
450.8 | 449.3 | 16140 |
| 1715 | -1.05 -0.23 % |
21-08-2024 10:15:00 Wednesday |
451 449.95 |
451.4 | 449.2 | 22936 |
| 1716 | 1.8 0.4 % |
21-08-2024 09:15:00 Wednesday |
449.05 450.85 |
452.6 | 447.65 | 97249 |
| 1717 | -0.95 -0.21 % |
20-08-2024 15:15:00 Tuesday |
446.6 445.65 |
447 | 444.9 | 19882 |
| 1718 | -0.4 -0.09 % |
20-08-2024 14:15:00 Tuesday |
446.9 446.5 |
447.25 | 446.1 | 34652 |
| 1719 | 2 0.45 % |
20-08-2024 13:15:00 Tuesday |
445 447 |
447.5 | 444.7 | 50846 |
| 1720 | -0.15 -0.03 % |
20-08-2024 12:15:00 Tuesday |
445.65 445.5 |
447.85 | 443.35 | 54662 |
| 1721 | 3.05 0.69 % |
20-08-2024 11:15:00 Tuesday |
442.45 445.5 |
445.5 | 441.9 | 25791 |
| 1722 | 1 0.23 % |
20-08-2024 10:15:00 Tuesday |
441.85 442.85 |
443.2 | 440.2 | 25660 |
| 1723 | -1.85 -0.42 % |
20-08-2024 09:15:00 Tuesday |
444.15 442.3 |
446.35 | 440.15 | 87810 |
| 1724 | 0.9 0.2 % |
19-08-2024 15:15:00 Monday |
442.1 443 |
443.75 | 442.1 | 30577 |
| 1725 | 2.05 0.47 % |
19-08-2024 14:15:00 Monday |
440.3 442.35 |
444.35 | 438.7 | 95896 |
| 1726 | 0.4 0.09 % |
19-08-2024 13:15:00 Monday |
440.25 440.65 |
443.3 | 439.35 | 57964 |
| 1727 | 3.9 0.89 % |
19-08-2024 12:15:00 Monday |
436.9 440.8 |
440.8 | 436 | 60802 |
| 1728 | 2.65 0.61 % |
19-08-2024 11:15:00 Monday |
434.55 437.2 |
438 | 434.55 | 38777 |
| 1729 | -0.65 -0.15 % |
19-08-2024 10:15:00 Monday |
435.1 434.45 |
436.55 | 433.85 | 73715 |
| 1730 | 4.05 0.94 % |
19-08-2024 09:15:00 Monday |
431.4 435.45 |
435.9 | 429.3 | 84718 |
| 1731 | -0.6 -0.14 % |
16-08-2024 15:15:00 Friday |
429.55 428.95 |
430.6 | 428.6 | 39764 |
| 1732 | 5.1 1.2 % |
16-08-2024 14:15:00 Friday |
424.8 429.9 |
429.9 | 423.95 | 58362 |
| 1733 | 1.9 0.45 % |
16-08-2024 13:15:00 Friday |
423 424.9 |
425.65 | 422.55 | 20912 |
| 1734 | -0.35 -0.08 % |
16-08-2024 12:15:00 Friday |
423.05 422.7 |
423.6 | 421.65 | 37245 |
| 1735 | -2.3 -0.54 % |
16-08-2024 11:15:00 Friday |
424.9 422.6 |
425.4 | 422.6 | 22301 |
| 1736 | 0.55 0.13 % |
16-08-2024 10:15:00 Friday |
424.35 424.9 |
426.35 | 422.9 | 26194 |
| 1737 | -1.2 -0.28 % |
16-08-2024 09:15:00 Friday |
425.55 424.35 |
430.1 | 423.25 | 122806 |
| 1738 | 0.2 0.05 % |
14-08-2024 15:15:00 Wednesday |
419.8 420 |
420.9 | 419.3 | 66451 |
| 1739 | -1.05 -0.25 % |
14-08-2024 14:15:00 Wednesday |
420.95 419.9 |
421.9 | 419.3 | 80971 |
| 1740 | -0.3 -0.07 % |
14-08-2024 13:15:00 Wednesday |
421.3 421 |
421.95 | 418.5 | 95745 |
| 1741 | 2.75 0.66 % |
14-08-2024 12:15:00 Wednesday |
418.4 421.15 |
422.25 | 417.65 | 112015 |
| 1742 | 3.7 0.89 % |
14-08-2024 11:15:00 Wednesday |
415.1 418.8 |
419.3 | 405.45 | 413424 |
| 1743 | -11.85 -2.78 % |
14-08-2024 10:15:00 Wednesday |
426.7 414.85 |
426.7 | 410.25 | 281748 |
| 1744 | 1.3 0.31 % |
14-08-2024 09:15:00 Wednesday |
425.35 426.65 |
428.5 | 421.35 | 230795 |
| 1745 | 3.15 0.75 % |
13-08-2024 15:15:00 Tuesday |
421.65 424.8 |
424.8 | 421.65 | 15987 |
| 1746 | -2.05 -0.48 % |
13-08-2024 14:15:00 Tuesday |
423.7 421.65 |
425.65 | 421.45 | 49993 |
| 1747 | -3.95 -0.92 % |
13-08-2024 13:15:00 Tuesday |
427.95 424 |
428.55 | 422.75 | 25461 |
| 1748 | -0.6 -0.14 % |
13-08-2024 12:15:00 Tuesday |
428.35 427.75 |
428.35 | 426.05 | 18445 |
| 1749 | 0.45 0.11 % |
13-08-2024 11:15:00 Tuesday |
427.9 428.35 |
429.8 | 427.45 | 24760 |
| 1750 | 0.35 0.08 % |
13-08-2024 10:15:00 Tuesday |
427.55 427.9 |
429.3 | 425.6 | 38016 |
| 1751 | -5.6 -1.29 % |
13-08-2024 09:15:00 Tuesday |
433.6 428 |
434.05 | 426.55 | 116001 |
| 1752 | 0.35 0.08 % |
12-08-2024 15:15:00 Monday |
431.65 432 |
432.65 | 431.2 | 19806 |
| 1753 | -2.3 -0.53 % |
12-08-2024 14:15:00 Monday |
433.85 431.55 |
433.85 | 430.6 | 36992 |
| 1754 | 1.5 0.35 % |
12-08-2024 13:15:00 Monday |
432.35 433.85 |
435.8 | 432.05 | 58079 |
| 1755 | 1.1 0.26 % |
12-08-2024 12:15:00 Monday |
431.1 432.2 |
433.75 | 431.1 | 31212 |
| 1756 | -1.45 -0.34 % |
12-08-2024 11:15:00 Monday |
432.8 431.35 |
433.6 | 431.25 | 35631 |
| 1757 | 2.95 0.69 % |
12-08-2024 10:15:00 Monday |
429.85 432.8 |
433.8 | 429.85 | 63811 |
| 1758 | 3.2 0.75 % |
12-08-2024 09:15:00 Monday |
426.3 429.5 |
430.2 | 424.95 | 83186 |
| 1759 | -0.6 -0.14 % |
09-08-2024 15:15:00 Friday |
429.5 428.9 |
429.6 | 427.6 | 52377 |
| 1760 | -1.4 -0.32 % |
09-08-2024 14:15:00 Friday |
430.9 429.5 |
431.5 | 427.45 | 53870 |
| 1761 | 3.7 0.87 % |
09-08-2024 13:15:00 Friday |
427.15 430.85 |
431.25 | 426.95 | 81115 |
| 1762 | 0.75 0.18 % |
09-08-2024 12:15:00 Friday |
426.25 427 |
427.9 | 424.65 | 27701 |
| 1763 | -0.85 -0.2 % |
09-08-2024 11:15:00 Friday |
427.15 426.3 |
428.25 | 425.5 | 45450 |
| 1764 | -0.45 -0.11 % |
09-08-2024 10:15:00 Friday |
427.45 427 |
429.45 | 423.55 | 86028 |
| 1765 | 0.5 0.12 % |
09-08-2024 09:15:00 Friday |
427.05 427.55 |
432.3 | 425.85 | 159953 |
| 1766 | 1.15 0.27 % |
08-08-2024 15:15:00 Thursday |
421.5 422.65 |
423.85 | 421.1 | 66115 |
| 1767 | -5.1 -1.2 % |
08-08-2024 14:15:00 Thursday |
426.6 421.5 |
427.55 | 421.05 | 163393 |
| 1768 | -0.25 -0.06 % |
08-08-2024 13:15:00 Thursday |
427 426.75 |
429.15 | 426.35 | 63375 |
| 1769 | -4.05 -0.94 % |
08-08-2024 12:15:00 Thursday |
430.8 426.75 |
431.45 | 426.25 | 58706 |
| 1770 | 3 0.7 % |
08-08-2024 11:15:00 Thursday |
427.75 430.75 |
430.8 | 426.25 | 125669 |
| 1771 | -0.65 -0.15 % |
08-08-2024 10:15:00 Thursday |
428.25 427.6 |
429.3 | 426.9 | 84403 |
| 1772 | -3 -0.7 % |
08-08-2024 09:15:00 Thursday |
431.45 428.45 |
431.45 | 426.7 | 133489 |
| 1773 | 0 0 % |
07-08-2024 15:15:00 Wednesday |
432 432 |
433.8 | 430.2 | 38820 |
| 1774 | 1.9 0.44 % |
07-08-2024 14:15:00 Wednesday |
430.1 432 |
433.05 | 429.4 | 38346 |
| 1775 | -2.9 -0.67 % |
07-08-2024 13:15:00 Wednesday |
432.75 429.85 |
433.05 | 428.95 | 92471 |
| 1776 | 1.85 0.43 % |
07-08-2024 12:15:00 Wednesday |
430.65 432.5 |
433.3 | 430.3 | 40431 |
| 1777 | -0.85 -0.2 % |
07-08-2024 11:15:00 Wednesday |
431.75 430.9 |
432.95 | 428.85 | 140818 |
| 1778 | 4.1 0.96 % |
07-08-2024 10:15:00 Wednesday |
427.6 431.7 |
434.3 | 427.25 | 173184 |
| 1779 | 3.7 0.87 % |
07-08-2024 09:15:00 Wednesday |
423.8 427.5 |
428.7 | 418.7 | 314535 |
| 1780 | -0.5 -0.12 % |
06-08-2024 15:15:00 Tuesday |
414.5 414 |
415 | 412.3 | 108617 |
| 1781 | -1 -0.24 % |
06-08-2024 14:15:00 Tuesday |
415.1 414.1 |
419.7 | 412.6 | 293110 |
| 1782 | -0.9 -0.22 % |
06-08-2024 13:15:00 Tuesday |
415.9 415 |
420.8 | 411.5 | 384094 |
| 1783 | -1.5 -0.36 % |
06-08-2024 12:15:00 Tuesday |
417.45 415.95 |
418.2 | 415.15 | 60510 |
| 1784 | 0.45 0.11 % |
06-08-2024 11:15:00 Tuesday |
417 417.45 |
417.7 | 415.4 | 52340 |
| 1785 | 0.65 0.16 % |
06-08-2024 10:15:00 Tuesday |
416.3 416.95 |
416.95 | 413.25 | 142263 |
| 1786 | 0.35 0.08 % |
06-08-2024 09:15:00 Tuesday |
416.05 416.4 |
422 | 414.6 | 295150 |
| 1787 | -2.75 -0.66 % |
05-08-2024 15:15:00 Monday |
413.75 411 |
414.5 | 410.35 | 438794 |
| 1788 | -0.05 -0.01 % |
05-08-2024 14:15:00 Monday |
413.8 413.75 |
415.9 | 412.15 | 64435 |
| 1789 | 0.3 0.07 % |
05-08-2024 13:15:00 Monday |
413.5 413.8 |
416.9 | 413.1 | 62322 |
| 1790 | -1.7 -0.41 % |
05-08-2024 12:15:00 Monday |
414.7 413 |
415.15 | 409 | 63570 |
| 1791 | 5.3 1.29 % |
05-08-2024 11:15:00 Monday |
409.3 414.6 |
414.6 | 404.45 | 122413 |
| 1792 | -11.6 -2.75 % |
05-08-2024 10:15:00 Monday |
421.2 409.6 |
421.2 | 408.8 | 152305 |
| 1793 | -3.85 -0.91 % |
05-08-2024 09:15:00 Monday |
424.95 421.1 |
428.3 | 417 | 265435 |
| 1794 | 0.2 0.05 % |
02-08-2024 15:15:00 Friday |
434.1 434.3 |
435.1 | 433.15 | 104698 |
| 1795 | -2.4 -0.55 % |
02-08-2024 14:15:00 Friday |
436.3 433.9 |
436.85 | 433.55 | 123696 |
| 1796 | -1.55 -0.35 % |
02-08-2024 13:15:00 Friday |
437.8 436.25 |
438.3 | 435.8 | 55639 |
| 1797 | 1.85 0.42 % |
02-08-2024 12:15:00 Friday |
435.95 437.8 |
438.6 | 435.95 | 43568 |
| 1798 | -3.25 -0.74 % |
02-08-2024 11:15:00 Friday |
439.2 435.95 |
439.75 | 435.55 | 196338 |
| 1799 | 1.3 0.3 % |
02-08-2024 10:15:00 Friday |
437.9 439.2 |
440.6 | 436.7 | 103757 |
| 1800 | -4.25 -0.96 % |
02-08-2024 09:15:00 Friday |
441.95 437.7 |
441.95 | 432.6 | 339137 |
| 1801 | 0.05 0.01 % |
01-08-2024 15:15:00 Thursday |
448 448.05 |
449.75 | 448 | 61760 |
| 1802 | 1.3 0.29 % |
01-08-2024 14:15:00 Thursday |
446.85 448.15 |
448.4 | 443.75 | 120521 |
| 1803 | -3.6 -0.8 % |
01-08-2024 13:15:00 Thursday |
450.2 446.6 |
450.9 | 446.6 | 49087 |
| 1804 | 0.7 0.16 % |
01-08-2024 12:15:00 Thursday |
449.4 450.1 |
452.05 | 448.4 | 76461 |
| 1805 | -5.1 -1.12 % |
01-08-2024 11:15:00 Thursday |
454.65 449.55 |
455.5 | 449.45 | 110547 |
| 1806 | -2.2 -0.48 % |
01-08-2024 10:15:00 Thursday |
456.65 454.45 |
457.55 | 451.5 | 164658 |
| 1807 | -2 -0.44 % |
01-08-2024 09:15:00 Thursday |
459 457 |
462.2 | 455.5 | 428266 |
| 1808 | 1.3 0.29 % |
31-07-2024 15:15:00 Wednesday |
450.7 452 |
452.95 | 450.3 | 65630 |
| 1809 | 3.3 0.74 % |
31-07-2024 14:15:00 Wednesday |
447.2 450.5 |
450.9 | 446.4 | 258227 |
| 1810 | -0.5 -0.11 % |
31-07-2024 13:15:00 Wednesday |
447.5 447 |
448 | 446.5 | 15437 |
| 1811 | 1.2 0.27 % |
31-07-2024 12:15:00 Wednesday |
446.45 447.65 |
448.75 | 445.7 | 130816 |
| 1812 | -1.75 -0.39 % |
31-07-2024 11:15:00 Wednesday |
448.35 446.6 |
448.6 | 445.7 | 85352 |
| 1813 | -1.3 -0.29 % |
31-07-2024 10:15:00 Wednesday |
449.4 448.1 |
451.85 | 447.8 | 62506 |
| 1814 | -4.1 -0.9 % |
31-07-2024 09:15:00 Wednesday |
453.45 449.35 |
453.6 | 446 | 185471 |
| 1815 | 0.35 0.08 % |
30-07-2024 15:15:00 Tuesday |
446.65 447 |
447.85 | 446.55 | 37677 |
| 1816 | 1.85 0.42 % |
30-07-2024 14:15:00 Tuesday |
444.5 446.35 |
447.2 | 444.1 | 36496 |
| 1817 | 3 0.68 % |
30-07-2024 13:15:00 Tuesday |
441.5 444.5 |
445.15 | 440.75 | 149297 |
| 1818 | -0.9 -0.2 % |
30-07-2024 12:15:00 Tuesday |
442.4 441.5 |
442.75 | 441.15 | 128164 |
| 1819 | -0.8 -0.18 % |
30-07-2024 11:15:00 Tuesday |
443.15 442.35 |
443.75 | 442 | 305106 |
| 1820 | -3.65 -0.82 % |
30-07-2024 10:15:00 Tuesday |
446.65 443 |
447.45 | 442.05 | 55725 |
| 1821 | -1.15 -0.26 % |
30-07-2024 09:15:00 Tuesday |
447.5 446.35 |
447.5 | 440.2 | 133604 |
| 1822 | -4.2 -0.93 % |
29-07-2024 15:15:00 Monday |
450.1 445.9 |
450.2 | 445 | 56344 |
| 1823 | 3.6 0.81 % |
29-07-2024 14:15:00 Monday |
446.65 450.25 |
451.95 | 445.4 | 116426 |
| 1824 | -2.65 -0.59 % |
29-07-2024 13:15:00 Monday |
449.3 446.65 |
451.5 | 446.45 | 205570 |
| 1825 | -2.3 -0.51 % |
29-07-2024 12:15:00 Monday |
451.6 449.3 |
453.5 | 448.65 | 275308 |
| 1826 | -1.4 -0.31 % |
29-07-2024 11:15:00 Monday |
453 451.6 |
455.45 | 451.2 | 343843 |
| 1827 | 6.45 1.44 % |
29-07-2024 10:15:00 Monday |
446.55 453 |
453.9 | 446.25 | 186911 |
| 1828 | -1 -0.22 % |
29-07-2024 09:15:00 Monday |
447.95 446.95 |
448.5 | 438 | 390465 |
| 1829 | -0.75 -0.17 % |
26-07-2024 15:15:00 Friday |
447.9 447.15 |
448 | 445.75 | 99462 |
| 1830 | 1.2 0.27 % |
26-07-2024 14:15:00 Friday |
446.55 447.75 |
447.8 | 440 | 406491 |
| 1831 | 0.35 0.08 % |
26-07-2024 13:15:00 Friday |
446.15 446.5 |
448 | 445.95 | 129240 |
| 1832 | 0.65 0.15 % |
26-07-2024 12:15:00 Friday |
445.55 446.2 |
447.5 | 445.25 | 85992 |
| 1833 | 2 0.45 % |
26-07-2024 11:15:00 Friday |
443.85 445.85 |
446.9 | 443.8 | 146915 |
| 1834 | 0.65 0.15 % |
26-07-2024 10:15:00 Friday |
443.15 443.8 |
444.95 | 442.15 | 133683 |
| 1835 | 4.4 1 % |
26-07-2024 09:15:00 Friday |
438.75 443.15 |
444 | 434.75 | 396083 |
| 1836 | 2.9 0.67 % |
25-07-2024 15:15:00 Thursday |
430.35 433.25 |
434.3 | 429.8 | 151151 |
| 1837 | 4.2 0.98 % |
25-07-2024 14:15:00 Thursday |
426.4 430.6 |
430.6 | 424.2 | 167250 |
| 1838 | -0.95 -0.22 % |
25-07-2024 13:15:00 Thursday |
427.55 426.6 |
427.8 | 425 | 125062 |
| 1839 | 0.3 0.07 % |
25-07-2024 12:15:00 Thursday |
427.25 427.55 |
428.85 | 426.65 | 153033 |
| 1840 | -1.5 -0.35 % |
25-07-2024 11:15:00 Thursday |
428.5 427 |
428.95 | 426.5 | 98731 |
| 1841 | 2.5 0.59 % |
25-07-2024 10:15:00 Thursday |
426 428.5 |
429 | 425.1 | 92879 |
| 1842 | -3.6 -0.84 % |
25-07-2024 09:15:00 Thursday |
429.6 426 |
430.45 | 425 | 316234 |
| 1843 | 0.55 0.13 % |
24-07-2024 15:15:00 Wednesday |
432.55 433.1 |
433.85 | 432.2 | 40016 |
| 1844 | -0.75 -0.17 % |
24-07-2024 14:15:00 Wednesday |
433.25 432.5 |
434.9 | 432.1 | 84561 |
| 1845 | -0.1 -0.02 % |
24-07-2024 13:15:00 Wednesday |
433.3 433.2 |
435.15 | 432.15 | 67632 |
| 1846 | -5.15 -1.18 % |
24-07-2024 12:15:00 Wednesday |
438.25 433.1 |
438.6 | 432.6 | 96886 |
| 1847 | 0.95 0.22 % |
24-07-2024 11:15:00 Wednesday |
436.95 437.9 |
440.25 | 435.75 | 82046 |
| 1848 | -0.45 -0.1 % |
24-07-2024 10:15:00 Wednesday |
437.35 436.9 |
440.95 | 436.55 | 141991 |
| 1849 | -0.7 -0.16 % |
24-07-2024 09:15:00 Wednesday |
437.9 437.2 |
437.9 | 430.95 | 318770 |
| 1850 | -1.05 -0.24 % |
23-07-2024 15:15:00 Tuesday |
434.05 433 |
436.3 | 430.2 | 70788 |
| 1851 | -0.4 -0.09 % |
23-07-2024 14:15:00 Tuesday |
434.75 434.35 |
436.85 | 431.8 | 123844 |
| 1852 | 5.4 1.26 % |
23-07-2024 13:15:00 Tuesday |
429.5 434.9 |
434.9 | 428.4 | 151719 |
| 1853 | -1.5 -0.35 % |
23-07-2024 12:15:00 Tuesday |
431.25 429.75 |
432.4 | 410.5 | 610691 |
| 1854 | -1.65 -0.38 % |
23-07-2024 11:15:00 Tuesday |
432.9 431.25 |
432.9 | 427.1 | 152693 |
| 1855 | 4.4 1.03 % |
23-07-2024 10:15:00 Tuesday |
428.5 432.9 |
433.45 | 425.85 | 294703 |
| 1856 | -21.5 -4.78 % |
23-07-2024 09:15:00 Tuesday |
450 428.5 |
450 | 428.1 | 681689 |
| 1857 | 0.85 0.19 % |
22-07-2024 15:15:00 Monday |
449.5 450.35 |
450.9 | 448.4 | 68235 |
| 1858 | 6.25 1.41 % |
22-07-2024 14:15:00 Monday |
443.25 449.5 |
449.5 | 441.6 | 256936 |
| 1859 | 0.6 0.14 % |
22-07-2024 13:15:00 Monday |
442.65 443.25 |
443.9 | 441.55 | 271622 |
| 1860 | -1.25 -0.28 % |
22-07-2024 12:15:00 Monday |
444.15 442.9 |
444.2 | 441.4 | 173742 |
| 1861 | -1.6 -0.36 % |
22-07-2024 11:15:00 Monday |
445.75 444.15 |
445.9 | 443.35 | 55833 |
| 1862 | -0.8 -0.18 % |
22-07-2024 10:15:00 Monday |
446.4 445.6 |
447.45 | 444.15 | 75177 |
| 1863 | 4.55 1.03 % |
22-07-2024 09:15:00 Monday |
441.9 446.45 |
446.95 | 438.05 | 321558 |
| 1864 | 1.8 0.41 % |
19-07-2024 15:15:00 Friday |
439.75 441.55 |
442.95 | 438.45 | 52261 |
| 1865 | -4.45 -1 % |
19-07-2024 14:15:00 Friday |
444.4 439.95 |
445 | 438.3 | 161723 |
| 1866 | 0.3 0.07 % |
19-07-2024 13:15:00 Friday |
443.9 444.2 |
446.85 | 443.3 | 69123 |
| 1867 | -0.1 -0.02 % |
19-07-2024 12:15:00 Friday |
444 443.9 |
445.4 | 442.85 | 53684 |
| 1868 | -0.05 -0.01 % |
19-07-2024 11:15:00 Friday |
444.05 444 |
444.3 | 441 | 89650 |
| 1869 | -0.15 -0.03 % |
19-07-2024 10:15:00 Friday |
444.2 444.05 |
446.45 | 442.2 | 106711 |
| 1870 | -8.15 -1.8 % |
19-07-2024 09:15:00 Friday |
452.15 444 |
454.55 | 443.6 | 260116 |
| 1871 | -0.65 -0.14 % |
18-07-2024 15:15:00 Thursday |
451.85 451.2 |
452.05 | 450 | 38205 |
| 1872 | -3.05 -0.67 % |
18-07-2024 14:15:00 Thursday |
455.05 452 |
455.1 | 450.35 | 96109 |
| 1873 | -1.2 -0.26 % |
18-07-2024 13:15:00 Thursday |
456.25 455.05 |
457.5 | 454.5 | 59474 |
| 1874 | 0.15 0.03 % |
18-07-2024 12:15:00 Thursday |
455.85 456 |
456.95 | 455.55 | 64587 |
| 1875 | 3.65 0.81 % |
18-07-2024 11:15:00 Thursday |
452 455.65 |
455.95 | 450.55 | 53109 |
| 1876 | -3.25 -0.71 % |
18-07-2024 10:15:00 Thursday |
455.25 452 |
455.8 | 451.75 | 92073 |
| 1877 | -4.6 -1 % |
18-07-2024 09:15:00 Thursday |
460 455.4 |
460 | 448 | 359342 |
| 1878 | 0.85 0.19 % |
16-07-2024 15:15:00 Tuesday |
454.85 455.7 |
456.35 | 453.6 | 38735 |
| 1879 | -5.65 -1.23 % |
16-07-2024 14:15:00 Tuesday |
460.25 454.6 |
462.3 | 454.4 | 60985 |
| 1880 | -2.65 -0.57 % |
16-07-2024 13:15:00 Tuesday |
462.8 460.15 |
463.3 | 459.65 | 26978 |
| 1881 | 1.4 0.3 % |
16-07-2024 12:15:00 Tuesday |
461.35 462.75 |
462.85 | 458.55 | 306942 |
| 1882 | -0.9 -0.19 % |
16-07-2024 11:15:00 Tuesday |
462.2 461.3 |
463.35 | 460.25 | 32848 |
| 1883 | -0.4 -0.09 % |
16-07-2024 10:15:00 Tuesday |
462.45 462.05 |
467.4 | 461.5 | 84959 |
| 1884 | -6.5 -1.39 % |
16-07-2024 09:15:00 Tuesday |
468.65 462.15 |
470.5 | 459.4 | 391345 |
| 1885 | 4.35 0.95 % |
15-07-2024 15:15:00 Monday |
457.25 461.6 |
462 | 457.25 | 47639 |
| 1886 | -2.4 -0.52 % |
15-07-2024 14:15:00 Monday |
459.95 457.55 |
460.15 | 456.75 | 33156 |
| 1887 | 3.8 0.83 % |
15-07-2024 13:15:00 Monday |
456.3 460.1 |
460.3 | 456.25 | 25700 |
| 1888 | -2.8 -0.61 % |
15-07-2024 12:15:00 Monday |
459.4 456.6 |
459.4 | 456.2 | 49528 |
| 1889 | -0.35 -0.08 % |
15-07-2024 11:15:00 Monday |
459.55 459.2 |
460.9 | 457.35 | 80220 |
| 1890 | 2.85 0.62 % |
15-07-2024 10:15:00 Monday |
457 459.85 |
460.5 | 455.8 | 124330 |
| 1891 | 4.25 0.94 % |
15-07-2024 09:15:00 Monday |
452.65 456.9 |
459.2 | 446.2 | 141876 |
| 1892 | -0.15 -0.03 % |
12-07-2024 15:15:00 Friday |
449.3 449.15 |
449.55 | 448.3 | 12988 |
| 1893 | -3.15 -0.7 % |
12-07-2024 14:15:00 Friday |
452.35 449.2 |
454.3 | 449 | 72790 |
| 1894 | 4.4 0.98 % |
12-07-2024 13:15:00 Friday |
447.85 452.25 |
453.5 | 447.15 | 94119 |
| 1895 | 0 0 % |
12-07-2024 12:15:00 Friday |
447.95 447.95 |
449.2 | 445.15 | 30221 |
| 1896 | -2.05 -0.46 % |
12-07-2024 11:15:00 Friday |
449.75 447.7 |
449.75 | 447 | 34010 |
| 1897 | -0.35 -0.08 % |
12-07-2024 10:15:00 Friday |
450.3 449.95 |
451 | 449.5 | 30733 |
| 1898 | 0.15 0.03 % |
12-07-2024 09:15:00 Friday |
450.2 450.35 |
453 | 447.75 | 86509 |
| 1899 | 0.55 0.12 % |
11-07-2024 15:15:00 Thursday |
448 448.55 |
448.65 | 446.95 | 54544 |
| 1900 | 0.65 0.15 % |
11-07-2024 14:15:00 Thursday |
447.4 448.05 |
449.2 | 447 | 208093 |
| 1901 | -5.15 -1.14 % |
11-07-2024 13:15:00 Thursday |
452.25 447.1 |
452.8 | 441.8 | 360023 |
| 1902 | 4.6 1.03 % |
11-07-2024 12:15:00 Thursday |
447.7 452.3 |
453.3 | 447.7 | 179839 |
| 1903 | 0.05 0.01 % |
11-07-2024 11:15:00 Thursday |
447.95 448 |
449.2 | 445.15 | 236944 |
| 1904 | -5.2 -1.15 % |
11-07-2024 10:15:00 Thursday |
453.2 448 |
453.65 | 447.8 | 142346 |
| 1905 | -3.75 -0.82 % |
11-07-2024 09:15:00 Thursday |
457.2 453.45 |
457.65 | 448.95 | 152465 |
| 1906 | -7.25 -1.57 % |
10-07-2024 15:15:00 Wednesday |
461.65 454.4 |
462.15 | 451.1 | 53278 |
| 1907 | 6.3 1.38 % |
10-07-2024 14:15:00 Wednesday |
455.7 462 |
462.7 | 455.5 | 52652 |
| 1908 | 0.55 0.12 % |
10-07-2024 13:15:00 Wednesday |
455.4 455.95 |
457.4 | 453.1 | 36120 |
| 1909 | -2.05 -0.45 % |
10-07-2024 12:15:00 Wednesday |
457 454.95 |
458.55 | 454.85 | 28359 |
| 1910 | 3.4 0.75 % |
10-07-2024 11:15:00 Wednesday |
453.6 457 |
458.15 | 452 | 59169 |
| 1911 | -0.55 -0.12 % |
10-07-2024 10:15:00 Wednesday |
454.5 453.95 |
455.8 | 445.65 | 136702 |
| 1912 | -11.9 -2.55 % |
10-07-2024 09:15:00 Wednesday |
466.4 454.5 |
466.7 | 453.55 | 137161 |
| 1913 | 0.8 0.17 % |
09-07-2024 15:15:00 Tuesday |
465 465.8 |
466.2 | 464.6 | 39021 |
| 1914 | -0.8 -0.17 % |
09-07-2024 14:15:00 Tuesday |
466.15 465.35 |
466.7 | 464.5 | 109685 |
| 1915 | 2.25 0.49 % |
09-07-2024 13:15:00 Tuesday |
463.9 466.15 |
467.2 | 463.6 | 23791 |
| 1916 | -0.45 -0.1 % |
09-07-2024 12:15:00 Tuesday |
464 463.55 |
465.4 | 463.45 | 149468 |
| 1917 | 0.15 0.03 % |
09-07-2024 11:15:00 Tuesday |
463.9 464.05 |
465 | 462.65 | 16998 |
| 1918 | -1.35 -0.29 % |
09-07-2024 10:15:00 Tuesday |
465.25 463.9 |
467 | 462.7 | 37381 |
| 1919 | -4.45 -0.95 % |
09-07-2024 09:15:00 Tuesday |
469.85 465.4 |
469.85 | 462.65 | 86636 |
| 1920 | 0.15 0.03 % |
08-07-2024 15:15:00 Monday |
465.8 465.95 |
466.4 | 464.6 | 45418 |
| 1921 | -1.65 -0.35 % |
08-07-2024 14:15:00 Monday |
467.45 465.8 |
467.75 | 465.4 | 34426 |
| 1922 | -1.35 -0.29 % |
08-07-2024 13:15:00 Monday |
468.5 467.15 |
468.75 | 465.9 | 25052 |
| 1923 | 1.65 0.35 % |
08-07-2024 12:15:00 Monday |
467 468.65 |
468.75 | 466.8 | 24461 |
| 1924 | -5.9 -1.25 % |
08-07-2024 11:15:00 Monday |
472.8 466.9 |
473.05 | 466.15 | 71341 |
| 1925 | -1.45 -0.31 % |
08-07-2024 10:15:00 Monday |
474.15 472.7 |
477.15 | 472.5 | 77452 |
| 1926 | -0.25 -0.05 % |
08-07-2024 09:15:00 Monday |
474.55 474.3 |
477.6 | 471.35 | 140314 |
| 1927 | 2.15 0.45 % |
05-07-2024 15:15:00 Friday |
472.85 475 |
475.5 | 472.45 | 111894 |
| 1928 | -1.35 -0.28 % |
05-07-2024 14:15:00 Friday |
474.25 472.9 |
474.4 | 471.9 | 201029 |
| 1929 | -0.55 -0.12 % |
05-07-2024 13:15:00 Friday |
474.8 474.25 |
475.45 | 473.15 | 90068 |
| 1930 | -3.1 -0.65 % |
05-07-2024 12:15:00 Friday |
478 474.9 |
479.5 | 474.4 | 110695 |
| 1931 | 6.25 1.32 % |
05-07-2024 11:15:00 Friday |
471.75 478 |
478 | 471.75 | 197261 |
| 1932 | -0.25 -0.05 % |
05-07-2024 10:15:00 Friday |
472 471.75 |
473 | 470.1 | 84126 |
| 1933 | 0.9 0.19 % |
05-07-2024 09:15:00 Friday |
470.9 471.8 |
472.5 | 467 | 118949 |
| 1934 | 1.4 0.3 % |
04-07-2024 15:15:00 Thursday |
468.65 470.05 |
470.35 | 468.3 | 58613 |
| 1935 | -1.75 -0.37 % |
04-07-2024 14:15:00 Thursday |
470.35 468.6 |
470.6 | 467.5 | 68858 |
| 1936 | 1.45 0.31 % |
04-07-2024 13:15:00 Thursday |
469.35 470.8 |
470.9 | 468.2 | 38775 |
| 1937 | 4.6 0.99 % |
04-07-2024 12:15:00 Thursday |
464.5 469.1 |
473.3 | 464.4 | 168338 |
| 1938 | 0.45 0.1 % |
04-07-2024 11:15:00 Thursday |
464.25 464.7 |
465.9 | 463.5 | 42934 |
| 1939 | -2.75 -0.59 % |
04-07-2024 10:15:00 Thursday |
467 464.25 |
467 | 463.5 | 32174 |
| 1940 | -1.55 -0.33 % |
04-07-2024 09:15:00 Thursday |
468.55 467 |
470.6 | 464.75 | 160468 |
| 1941 | -0.4 -0.09 % |
03-07-2024 15:15:00 Wednesday |
464.3 463.9 |
464.5 | 463 | 29277 |
| 1942 | 1.35 0.29 % |
03-07-2024 14:15:00 Wednesday |
463.15 464.5 |
464.75 | 462.1 | 62581 |
| 1943 | 3.95 0.86 % |
03-07-2024 13:15:00 Wednesday |
459.35 463.3 |
463.9 | 459.35 | 212207 |
| 1944 | 0.85 0.19 % |
03-07-2024 12:15:00 Wednesday |
458.8 459.65 |
461.35 | 458.3 | 167487 |
| 1945 | 0 0 % |
03-07-2024 11:15:00 Wednesday |
458.9 458.9 |
459.8 | 458.2 | 44451 |
| 1946 | -1.7 -0.37 % |
03-07-2024 10:15:00 Wednesday |
460.9 459.2 |
462.4 | 458.6 | 141124 |
| 1947 | 0.9 0.2 % |
03-07-2024 09:15:00 Wednesday |
460 460.9 |
465.2 | 459.2 | 98201 |
| 1948 | 0.45 0.1 % |
02-07-2024 15:15:00 Tuesday |
457.55 458 |
458.75 | 457 | 61085 |
| 1949 | 0.35 0.08 % |
02-07-2024 14:15:00 Tuesday |
457.2 457.55 |
460.9 | 456.6 | 259554 |
| 1950 | -0.2 -0.04 % |
02-07-2024 13:15:00 Tuesday |
457.2 457 |
460.25 | 456.5 | 55114 |
| 1951 | -3.2 -0.69 % |
02-07-2024 12:15:00 Tuesday |
460.6 457.4 |
461.95 | 455 | 145926 |
| 1952 | -3.9 -0.84 % |
02-07-2024 11:15:00 Tuesday |
464.8 460.9 |
464.85 | 460.5 | 151924 |
| 1953 | -1.5 -0.32 % |
02-07-2024 10:15:00 Tuesday |
466 464.5 |
466.55 | 463.95 | 76518 |
| 1954 | -1.6 -0.34 % |
02-07-2024 09:15:00 Tuesday |
467.45 465.85 |
473 | 463.2 | 259096 |
| 1955 | 3.45 0.74 % |
01-07-2024 15:15:00 Monday |
463.8 467.25 |
467.85 | 463.8 | 213835 |
| 1956 | 1.95 0.42 % |
01-07-2024 14:15:00 Monday |
461.8 463.75 |
464.45 | 457.55 | 174120 |
| 1957 | 0.2 0.04 % |
01-07-2024 13:15:00 Monday |
461.8 462 |
462.35 | 460.95 | 317279 |
| 1958 | -1.05 -0.23 % |
01-07-2024 12:15:00 Monday |
463 461.95 |
463.5 | 461.35 | 124734 |
| 1959 | 0.65 0.14 % |
01-07-2024 11:15:00 Monday |
462.1 462.75 |
463.2 | 461.1 | 209916 |
| 1960 | -1.25 -0.27 % |
01-07-2024 10:15:00 Monday |
463.05 461.8 |
463.4 | 460.8 | 85503 |
| 1961 | 5.25 1.15 % |
01-07-2024 09:15:00 Monday |
457.95 463.2 |
463.45 | 456.35 | 275376 |
| 1962 | 1.25 0.28 % |
28-06-2024 15:15:00 Friday |
452.7 453.95 |
454.75 | 452.7 | 115818 |
| 1963 | -3.7 -0.81 % |
28-06-2024 14:15:00 Friday |
456.5 452.8 |
457.75 | 452.6 | 83023 |
| 1964 | 1.45 0.32 % |
28-06-2024 13:15:00 Friday |
455.05 456.5 |
456.85 | 453.8 | 102451 |
| 1965 | -0.8 -0.18 % |
28-06-2024 12:15:00 Friday |
455.8 455 |
455.9 | 452.05 | 61618 |
| 1966 | 1.2 0.26 % |
28-06-2024 11:15:00 Friday |
454.7 455.9 |
457.9 | 452.4 | 308618 |
| 1967 | 4.75 1.06 % |
28-06-2024 10:15:00 Friday |
449.95 454.7 |
458.75 | 448 | 353777 |
| 1968 | 4.65 1.05 % |
28-06-2024 09:15:00 Friday |
444.95 449.6 |
451 | 444 | 198847 |
| 1969 | 0.55 0.12 % |
27-06-2024 15:15:00 Thursday |
443 443.55 |
445.6 | 441.7 | 208227 |
| 1970 | 9.05 2.09 % |
27-06-2024 14:15:00 Thursday |
433.95 443 |
443.1 | 433.7 | 279723 |
| 1971 | -3.2 -0.73 % |
27-06-2024 13:15:00 Thursday |
436.85 433.65 |
438 | 433.5 | 155649 |
| 1972 | -5.15 -1.17 % |
27-06-2024 12:15:00 Thursday |
441.7 436.55 |
442.05 | 434.7 | 217088 |
| 1973 | 0.95 0.22 % |
27-06-2024 11:15:00 Thursday |
440.75 441.7 |
443.15 | 440 | 112845 |
| 1974 | -1.65 -0.37 % |
27-06-2024 10:15:00 Thursday |
442.35 440.7 |
443.35 | 438.5 | 174535 |
| 1975 | 1.3 0.29 % |
27-06-2024 09:15:00 Thursday |
441.2 442.5 |
446 | 440.25 | 350945 |
| 1976 | 0.25 0.06 % |
26-06-2024 15:15:00 Wednesday |
441.85 442.1 |
443 | 440.2 | 242668 |
| 1977 | -2.7 -0.61 % |
26-06-2024 14:15:00 Wednesday |
444.3 441.6 |
445.6 | 441.6 | 1125671 |
| 1978 | 2.7 0.61 % |
26-06-2024 13:15:00 Wednesday |
441.6 444.3 |
444.75 | 440.7 | 1157540 |
| 1979 | -2.3 -0.52 % |
26-06-2024 12:15:00 Wednesday |
444 441.7 |
444.9 | 441.5 | 1083554 |
| 1980 | 3.05 0.69 % |
26-06-2024 11:15:00 Wednesday |
441.2 444.25 |
444.95 | 439.25 | 1309447 |
| 1981 | 2.4 0.55 % |
26-06-2024 10:15:00 Wednesday |
438.9 441.3 |
442.95 | 438.45 | 1608924 |
| 1982 | 1 0.23 % |
26-06-2024 09:15:00 Wednesday |
437.9 438.9 |
446.85 | 424.5 | 122922236 |
| 1983 | -2.75 -0.6 % |
25-06-2024 15:15:00 Tuesday |
455.35 452.6 |
455.35 | 451 | 63851 |
| 1984 | -2.25 -0.49 % |
25-06-2024 14:15:00 Tuesday |
457.7 455.45 |
458.45 | 454.5 | 104819 |
| 1985 | 0.05 0.01 % |
25-06-2024 13:15:00 Tuesday |
457.9 457.95 |
458.8 | 456 | 72143 |
| 1986 | -0.3 -0.07 % |
25-06-2024 12:15:00 Tuesday |
458.05 457.75 |
459.4 | 457.25 | 81148 |
| 1987 | -1.95 -0.42 % |
25-06-2024 11:15:00 Tuesday |
460 458.05 |
460.4 | 458 | 43597 |
| 1988 | -0.9 -0.2 % |
25-06-2024 10:15:00 Tuesday |
460.95 460.05 |
461.8 | 457.2 | 116936 |
| 1989 | -4.25 -0.91 % |
25-06-2024 09:15:00 Tuesday |
465 460.75 |
468.5 | 460.75 | 128239 |
| 1990 | 1.55 0.33 % |
24-06-2024 15:15:00 Monday |
463.05 464.6 |
465.4 | 462 | 39475 |
| 1991 | -0.45 -0.1 % |
24-06-2024 14:15:00 Monday |
463.45 463 |
464.5 | 462.4 | 50528 |
| 1992 | -1.45 -0.31 % |
24-06-2024 13:15:00 Monday |
465 463.55 |
465.65 | 462.7 | 58699 |
| 1993 | -2 -0.43 % |
24-06-2024 12:15:00 Monday |
466.9 464.9 |
467.2 | 464.5 | 34036 |
| 1994 | -2.1 -0.45 % |
24-06-2024 11:15:00 Monday |
469.1 467 |
471.5 | 466.7 | 66440 |
| 1995 | 1.25 0.27 % |
24-06-2024 10:15:00 Monday |
468.15 469.4 |
470.25 | 466.75 | 61886 |
| 1996 | 7.15 1.55 % |
24-06-2024 09:15:00 Monday |
460.85 468 |
471 | 459.15 | 241718 |
| 1997 | -1.05 -0.22 % |
21-06-2024 15:15:00 Friday |
470.45 469.4 |
470.5 | 468.5 | 70557 |
| 1998 | 0 0 % |
21-06-2024 14:15:00 Friday |
470.15 470.15 |
471.8 | 467.35 | 179642 |
| 1999 | 2.7 0.58 % |
21-06-2024 13:15:00 Friday |
467 469.7 |
470.75 | 466.2 | 68771 |
| 2000 | -4.75 -1.01 % |
21-06-2024 12:15:00 Friday |
471.95 467.2 |
472.5 | 464 | 211042 |
| 2001 | 0.65 0.14 % |
21-06-2024 11:15:00 Friday |
471.3 471.95 |
473.55 | 468.7 | 386354 |
| 2002 | 5.35 1.15 % |
21-06-2024 10:15:00 Friday |
465.95 471.3 |
471.5 | 464.15 | 191907 |
| 2003 | -7 -1.48 % |
21-06-2024 09:15:00 Friday |
473 466 |
474.85 | 464.4 | 591877 |
| 2004 | 0.55 0.12 % |
20-06-2024 15:15:00 Thursday |
470.2 470.75 |
471.2 | 470.1 | 58239 |
| 2005 | -2.1 -0.44 % |
20-06-2024 14:15:00 Thursday |
472.45 470.35 |
472.45 | 468.05 | 120565 |
| 2006 | -0.2 -0.04 % |
20-06-2024 13:15:00 Thursday |
472.8 472.6 |
475.5 | 471 | 92527 |
| 2007 | -1.95 -0.41 % |
20-06-2024 12:15:00 Thursday |
474.6 472.65 |
477.5 | 471 | 178171 |
| 2008 | 3.25 0.69 % |
20-06-2024 11:15:00 Thursday |
471.45 474.7 |
478.8 | 471.3 | 395481 |
| 2009 | 16.75 3.68 % |
20-06-2024 10:15:00 Thursday |
455 471.75 |
475.1 | 454.8 | 491575 |
| 2010 | 4.7 1.04 % |
20-06-2024 09:15:00 Thursday |
450 454.7 |
457.4 | 449.1 | 199605 |
| 2011 | 1.85 0.41 % |
19-06-2024 15:15:00 Wednesday |
447.65 449.5 |
449.6 | 447.65 | 30517 |
| 2012 | -2.25 -0.5 % |
19-06-2024 14:15:00 Wednesday |
449.9 447.65 |
450.75 | 447.4 | 65549 |
| 2013 | 1.9 0.42 % |
19-06-2024 13:15:00 Wednesday |
447.7 449.6 |
450.4 | 447.1 | 32628 |
| 2014 | -1.8 -0.4 % |
19-06-2024 12:15:00 Wednesday |
449.95 448.15 |
450.65 | 447.7 | 53619 |
| 2015 | 2.6 0.58 % |
19-06-2024 11:15:00 Wednesday |
447 449.6 |
449.8 | 447 | 40157 |
| 2016 | -1.55 -0.35 % |
19-06-2024 10:15:00 Wednesday |
448.5 446.95 |
449.25 | 446 | 91610 |
| 2017 | -5.35 -1.18 % |
19-06-2024 09:15:00 Wednesday |
453.85 448.5 |
455.65 | 448.5 | 227545 |
| 2018 | 1.95 0.43 % |
18-06-2024 15:15:00 Tuesday |
451.8 453.75 |
453.9 | 451.4 | 32211 |
| 2019 | 0.75 0.17 % |
18-06-2024 14:15:00 Tuesday |
451.05 451.8 |
452.65 | 451 | 47121 |
| 2020 | -1.4 -0.31 % |
18-06-2024 13:15:00 Tuesday |
452.5 451.1 |
452.7 | 451 | 38413 |
| 2021 | 0.8 0.18 % |
18-06-2024 12:15:00 Tuesday |
451.7 452.5 |
453 | 451.4 | 41137 |
| 2022 | 0.5 0.11 % |
18-06-2024 11:15:00 Tuesday |
451.15 451.65 |
453 | 451 | 53523 |
| 2023 | 2.15 0.48 % |
18-06-2024 10:15:00 Tuesday |
449.3 451.45 |
452 | 448 | 170901 |
| 2024 | 0.5 0.11 % |
18-06-2024 09:15:00 Tuesday |
449.05 449.55 |
454.5 | 447.6 | 253920 |
| 2025 | -0.95 -0.21 % |
14-06-2024 15:15:00 Friday |
447.45 446.5 |
447.75 | 445.85 | 74533 |
| 2026 | -2.4 -0.53 % |
14-06-2024 14:15:00 Friday |
449.6 447.2 |
450 | 446.5 | 103255 |
| 2027 | -0.05 -0.01 % |
14-06-2024 13:15:00 Friday |
449.55 449.5 |
450.3 | 448.45 | 85388 |
| 2028 | 0.05 0.01 % |
14-06-2024 12:15:00 Friday |
449.5 449.55 |
449.9 | 448.55 | 144616 |
| 2029 | -0.2 -0.04 % |
14-06-2024 11:15:00 Friday |
449.65 449.45 |
450.7 | 448.5 | 96375 |
| 2030 | 0 0 % |
14-06-2024 10:15:00 Friday |
449.45 449.45 |
450.4 | 448.05 | 103444 |
| 2031 | 9.15 2.08 % |
14-06-2024 09:15:00 Friday |
440.25 449.4 |
451.65 | 440.25 | 433862 |
| 2032 | -0.5 -0.11 % |
13-06-2024 15:15:00 Thursday |
440.5 440 |
440.55 | 439.05 | 27197 |
| 2033 | -1.75 -0.4 % |
13-06-2024 14:15:00 Thursday |
441.9 440.15 |
441.9 | 439.35 | 124529 |
| 2034 | -2 -0.45 % |
13-06-2024 13:15:00 Thursday |
443.85 441.85 |
444.95 | 441.25 | 46746 |
| 2035 | 0.55 0.12 % |
13-06-2024 12:15:00 Thursday |
443.25 443.8 |
444 | 442.5 | 32972 |
| 2036 | 0.95 0.21 % |
13-06-2024 11:15:00 Thursday |
442.2 443.15 |
444.35 | 440.4 | 79356 |
| 2037 | -1.95 -0.44 % |
13-06-2024 10:15:00 Thursday |
444.3 442.35 |
444.65 | 442.05 | 43825 |
| 2038 | -4.6 -1.02 % |
13-06-2024 09:15:00 Thursday |
449 444.4 |
449.65 | 442.15 | 133015 |
| 2039 | 0.65 0.15 % |
12-06-2024 15:15:00 Wednesday |
444.15 444.8 |
445 | 443.25 | 55863 |
| 2040 | 0.1 0.02 % |
12-06-2024 14:15:00 Wednesday |
444.05 444.15 |
445.95 | 442.55 | 95809 |
| 2041 | -0.55 -0.12 % |
12-06-2024 13:15:00 Wednesday |
445 444.45 |
447 | 443.55 | 68345 |
| 2042 | -2.9 -0.65 % |
12-06-2024 12:15:00 Wednesday |
448.2 445.3 |
449.45 | 444.4 | 80196 |
| 2043 | -0.5 -0.11 % |
12-06-2024 11:15:00 Wednesday |
448.95 448.45 |
450.5 | 447.35 | 59994 |
| 2044 | -2.85 -0.63 % |
12-06-2024 10:15:00 Wednesday |
452 449.15 |
452 | 448.1 | 82253 |
| 2045 | 4.1 0.92 % |
12-06-2024 09:15:00 Wednesday |
447.75 451.85 |
453.45 | 444.7 | 182715 |
| 2046 | 0.3 0.07 % |
11-06-2024 15:15:00 Tuesday |
443.95 444.25 |
444.55 | 442.35 | 50867 |
| 2047 | -7.1 -1.57 % |
11-06-2024 14:15:00 Tuesday |
451.05 443.95 |
453.55 | 443.05 | 178493 |
| 2048 | -3.6 -0.79 % |
11-06-2024 13:15:00 Tuesday |
454.3 450.7 |
454.4 | 450.7 | 81484 |
| 2049 | -0.7 -0.15 % |
11-06-2024 12:15:00 Tuesday |
455 454.3 |
455.65 | 452.9 | 70134 |
| 2050 | 2.55 0.56 % |
11-06-2024 11:15:00 Tuesday |
452.45 455 |
455 | 452.05 | 141340 |
| 2051 | 2.7 0.6 % |
11-06-2024 10:15:00 Tuesday |
449.35 452.05 |
453.85 | 448.85 | 156567 |
| 2052 | 5.15 1.16 % |
11-06-2024 09:15:00 Tuesday |
444.35 449.5 |
450 | 442 | 233604 |
| 2053 | -3.6 -0.81 % |
10-06-2024 15:15:00 Monday |
445.6 442 |
445.7 | 441.35 | 47434 |
| 2054 | -2.55 -0.57 % |
10-06-2024 14:15:00 Monday |
448.25 445.7 |
448.95 | 443.5 | 117980 |
| 2055 | 1.15 0.26 % |
10-06-2024 13:15:00 Monday |
446.9 448.05 |
448.75 | 446.5 | 32331 |
| 2056 | -0.25 -0.06 % |
10-06-2024 12:15:00 Monday |
447.15 446.9 |
448.9 | 446.3 | 36589 |
| 2057 | 0.05 0.01 % |
10-06-2024 11:15:00 Monday |
446.8 446.85 |
450.4 | 446.5 | 54825 |
| 2058 | -2.45 -0.55 % |
10-06-2024 10:15:00 Monday |
449.2 446.75 |
449.5 | 444.55 | 77966 |
| 2059 | -10.75 -2.34 % |
10-06-2024 09:15:00 Monday |
459.95 449.2 |
459.95 | 443.9 | 308438 |
| 2060 | -2.7 -0.59 % |
07-06-2024 15:15:00 Friday |
460.7 458 |
461.05 | 457 | 56998 |
| 2061 | 0.8 0.17 % |
07-06-2024 14:15:00 Friday |
460.05 460.85 |
462.9 | 459.9 | 96953 |
| 2062 | -1.5 -0.32 % |
07-06-2024 13:15:00 Friday |
461.85 460.35 |
461.85 | 459.1 | 54431 |
| 2063 | 6.75 1.48 % |
07-06-2024 12:15:00 Friday |
455 461.75 |
462.45 | 455 | 268278 |
| 2064 | 1.7 0.37 % |
07-06-2024 11:15:00 Friday |
453.4 455.1 |
456.95 | 452 | 72742 |
| 2065 | -4.25 -0.93 % |
07-06-2024 10:15:00 Friday |
457.7 453.45 |
458.05 | 453.4 | 70446 |
| 2066 | 2.85 0.63 % |
07-06-2024 09:15:00 Friday |
454.8 457.65 |
459.5 | 452 | 221982 |
| 2067 | 0.7 0.16 % |
06-06-2024 15:15:00 Thursday |
449.25 449.95 |
451 | 449 | 28408 |
| 2068 | -4.75 -1.05 % |
06-06-2024 14:15:00 Thursday |
454 449.25 |
454.95 | 448.8 | 194200 |
| 2069 | 2.15 0.48 % |
06-06-2024 13:15:00 Thursday |
451.95 454.1 |
456.6 | 451.65 | 76499 |
| 2070 | -4.6 -1.01 % |
06-06-2024 12:15:00 Thursday |
455.65 451.05 |
457.5 | 450 | 94259 |
| 2071 | -0.8 -0.18 % |
06-06-2024 11:15:00 Thursday |
456.2 455.4 |
457.95 | 449.55 | 277712 |
| 2072 | 4.45 0.98 % |
06-06-2024 10:15:00 Thursday |
451.9 456.35 |
456.6 | 451.45 | 144634 |
| 2073 | 0.2 0.04 % |
06-06-2024 09:15:00 Thursday |
451.75 451.95 |
456.95 | 449.05 | 282377 |
| 2074 | -1.5 -0.34 % |
05-06-2024 15:15:00 Wednesday |
440.7 439.2 |
442.7 | 438.15 | 21604 |
| 2075 | -2.4 -0.54 % |
05-06-2024 14:15:00 Wednesday |
443.1 440.7 |
444.1 | 439.75 | 75568 |
| 2076 | 4.75 1.08 % |
05-06-2024 13:15:00 Wednesday |
438.55 443.3 |
446 | 438.1 | 79060 |
| 2077 | 5.2 1.2 % |
05-06-2024 12:15:00 Wednesday |
433.5 438.7 |
439.35 | 431.55 | 59364 |
| 2078 | 5.75 1.34 % |
05-06-2024 11:15:00 Wednesday |
427.6 433.35 |
436 | 426.1 | 130803 |
| 2079 | 17.75 4.33 % |
05-06-2024 10:15:00 Wednesday |
410.2 427.95 |
429.45 | 408.75 | 165954 |
| 2080 | -9.6 -2.29 % |
05-06-2024 09:15:00 Wednesday |
419.95 410.35 |
423.3 | 402 | 411450 |
| 2081 | 0.35 0.08 % |
04-06-2024 15:15:00 Tuesday |
420.85 421.2 |
421.2 | 414.9 | 61906 |
| 2082 | -6.1 -1.43 % |
04-06-2024 14:15:00 Tuesday |
426.95 420.85 |
430.2 | 414 | 184866 |
| 2083 | 6.45 1.53 % |
04-06-2024 13:15:00 Tuesday |
421 427.45 |
439.05 | 419.4 | 202894 |
| 2084 | 29.4 7.49 % |
04-06-2024 12:15:00 Tuesday |
392.45 421.85 |
422.95 | 382.6 | 433469 |
| 2085 | -20.65 -4.95 % |
04-06-2024 11:15:00 Tuesday |
417.45 396.8 |
426.9 | 396.8 | 325885 |
| 2086 | -29.55 -6.61 % |
04-06-2024 10:15:00 Tuesday |
447.2 417.65 |
448.4 | 417.15 | 210912 |
| 2087 | -11.9 -2.59 % |
04-06-2024 09:15:00 Tuesday |
458.95 447.05 |
458.95 | 421 | 459561 |
| 2088 | 0.75 0.16 % |
03-06-2024 15:15:00 Monday |
457.35 458.1 |
458.5 | 457 | 39753 |
| 2089 | -1.45 -0.32 % |
03-06-2024 14:15:00 Monday |
458.5 457.05 |
459.65 | 456.25 | 80182 |
| 2090 | 2.35 0.51 % |
03-06-2024 13:15:00 Monday |
456.65 459 |
460.8 | 455.65 | 293693 |
| 2091 | -0.15 -0.03 % |
03-06-2024 12:15:00 Monday |
456.8 456.65 |
457.15 | 454.3 | 69202 |
| 2092 | -0.05 -0.01 % |
03-06-2024 11:15:00 Monday |
456.8 456.75 |
457.2 | 454 | 61470 |
| 2093 | -7.05 -1.52 % |
03-06-2024 10:15:00 Monday |
463.8 456.75 |
463.95 | 455.9 | 118123 |
| 2094 | -8.6 -1.82 % |
03-06-2024 09:15:00 Monday |
472 463.4 |
472 | 452.6 | 301615 |
| 2095 | -0.4 -0.09 % |
31-05-2024 15:15:00 Friday |
449.7 449.3 |
450.75 | 448.35 | 81828 |
| 2096 | -5.3 -1.16 % |
31-05-2024 14:15:00 Friday |
455.15 449.85 |
455.25 | 448 | 197923 |
| 2097 | 6.3 1.4 % |
31-05-2024 13:15:00 Friday |
448.7 455 |
455.6 | 448.45 | 207807 |
| 2098 | 3.9 0.88 % |
31-05-2024 12:15:00 Friday |
444.8 448.7 |
449.5 | 444.6 | 87827 |
| 2099 | 1.45 0.33 % |
31-05-2024 11:15:00 Friday |
443.15 444.6 |
445.85 | 441.05 | 76240 |
| 2100 | 2.3 0.52 % |
31-05-2024 10:15:00 Friday |
441 443.3 |
443.65 | 440.7 | 69048 |
| 2101 | -5.5 -1.23 % |
31-05-2024 09:15:00 Friday |
446.5 441 |
446.85 | 440 | 233580 |
| 2102 | 3.55 0.81 % |
30-05-2024 15:15:00 Thursday |
439.9 443.45 |
443.65 | 439.7 | 36126 |
| 2103 | -4 -0.9 % |
30-05-2024 14:15:00 Thursday |
443.95 439.95 |
445.4 | 437.25 | 147019 |
| 2104 | -3.15 -0.7 % |
30-05-2024 13:15:00 Thursday |
447.35 444.2 |
448.5 | 443.65 | 52498 |
| 2105 | 0 0 % |
30-05-2024 12:15:00 Thursday |
447.55 447.55 |
448.2 | 445.95 | 37432 |
| 2106 | -4.15 -0.92 % |
30-05-2024 11:15:00 Thursday |
451.5 447.35 |
451.6 | 446.4 | 72033 |
| 2107 | 2.25 0.5 % |
30-05-2024 10:15:00 Thursday |
449.5 451.75 |
455.65 | 449.4 | 64149 |
| 2108 | -4.55 -1 % |
30-05-2024 09:15:00 Thursday |
454 449.45 |
456.9 | 447.25 | 153134 |
| 2109 | -0.6 -0.13 % |
29-05-2024 15:15:00 Wednesday |
454.7 454.1 |
454.8 | 453.45 | 36877 |
| 2110 | -0.1 -0.02 % |
29-05-2024 14:15:00 Wednesday |
454.8 454.7 |
456.2 | 452.9 | 53887 |
| 2111 | -3.3 -0.72 % |
29-05-2024 13:15:00 Wednesday |
458.1 454.8 |
459.55 | 454.3 | 137858 |
| 2112 | 2.05 0.45 % |
29-05-2024 12:15:00 Wednesday |
456.35 458.4 |
462.05 | 455.05 | 149020 |
| 2113 | 4 0.88 % |
29-05-2024 11:15:00 Wednesday |
452.5 456.5 |
458.7 | 452 | 104585 |
| 2114 | -0.8 -0.18 % |
29-05-2024 10:15:00 Wednesday |
453.25 452.45 |
455.35 | 451.1 | 106644 |
| 2115 | 0.1 0.02 % |
29-05-2024 09:15:00 Wednesday |
453.55 453.65 |
459.3 | 451.7 | 289765 |
| 2116 | -0.05 -0.01 % |
28-05-2024 15:15:00 Tuesday |
455.05 455 |
455.9 | 454 | 34225 |
| 2117 | -0.9 -0.2 % |
28-05-2024 14:15:00 Tuesday |
456.1 455.2 |
457 | 454.95 | 44299 |
| 2118 | -3.2 -0.7 % |
28-05-2024 13:15:00 Tuesday |
459.3 456.1 |
460.15 | 455.6 | 46096 |
| 2119 | 0.75 0.16 % |
28-05-2024 12:15:00 Tuesday |
458.55 459.3 |
462.25 | 453.2 | 102418 |
| 2120 | -3.9 -0.84 % |
28-05-2024 11:15:00 Tuesday |
463.3 459.4 |
464 | 458.8 | 126385 |
| 2121 | -2.2 -0.47 % |
28-05-2024 10:15:00 Tuesday |
465.7 463.5 |
467.5 | 463 | 52944 |
| 2122 | 4.55 0.99 % |
28-05-2024 09:15:00 Tuesday |
461.05 465.6 |
471.8 | 461.05 | 246925 |
| 2123 | -0.2 -0.04 % |
27-05-2024 15:15:00 Monday |
459.75 459.55 |
460.65 | 459 | 38423 |
| 2124 | -5.8 -1.25 % |
27-05-2024 14:15:00 Monday |
465.6 459.8 |
465.75 | 458.75 | 174533 |
| 2125 | 5.55 1.21 % |
27-05-2024 13:15:00 Monday |
459.75 465.3 |
466.5 | 459.5 | 58817 |
| 2126 | -2.05 -0.44 % |
27-05-2024 12:15:00 Monday |
461.7 459.65 |
462.6 | 458.95 | 44109 |
| 2127 | 1 0.22 % |
27-05-2024 11:15:00 Monday |
460.45 461.45 |
462.55 | 460.1 | 28206 |
| 2128 | -0.25 -0.05 % |
27-05-2024 10:15:00 Monday |
461 460.75 |
463.95 | 459.8 | 58741 |
| 2129 | -0.15 -0.03 % |
27-05-2024 09:15:00 Monday |
461.35 461.2 |
468.15 | 456.9 | 173210 |
| 2130 | -0.6 -0.13 % |
24-05-2024 15:15:00 Friday |
461.1 460.5 |
461.5 | 460 | 28231 |
| 2131 | -2.35 -0.51 % |
24-05-2024 14:15:00 Friday |
463.45 461.1 |
463.85 | 459.8 | 97181 |
| 2132 | 0.7 0.15 % |
24-05-2024 13:15:00 Friday |
462.75 463.45 |
464.75 | 462.5 | 48849 |
| 2133 | -2.05 -0.44 % |
24-05-2024 12:15:00 Friday |
464.6 462.55 |
464.8 | 460.15 | 91793 |
| 2134 | -1.65 -0.35 % |
24-05-2024 11:15:00 Friday |
466.25 464.6 |
467.55 | 464.15 | 56449 |
| 2135 | -1.35 -0.29 % |
24-05-2024 10:15:00 Friday |
467.45 466.1 |
467.45 | 465.25 | 43332 |
| 2136 | 2.85 0.61 % |
24-05-2024 09:15:00 Friday |
464.4 467.25 |
469.9 | 462.3 | 259794 |
| 2137 | 1 0.21 % |
23-05-2024 15:15:00 Thursday |
472.5 473.5 |
473.5 | 471.85 | 120341 |
| 2138 | -0.05 -0.01 % |
23-05-2024 14:15:00 Thursday |
472.6 472.55 |
474.5 | 469.4 | 198838 |
| 2139 | 1.15 0.24 % |
23-05-2024 13:15:00 Thursday |
471.45 472.6 |
473 | 468.1 | 101880 |
| 2140 | 2.85 0.61 % |
23-05-2024 12:15:00 Thursday |
468.7 471.55 |
473.3 | 468 | 164415 |
| 2141 | 5.7 1.23 % |
23-05-2024 11:15:00 Thursday |
463.05 468.75 |
468.95 | 461.75 | 214950 |
| 2142 | -9.3 -1.97 % |
23-05-2024 10:15:00 Thursday |
472.65 463.35 |
473.35 | 463 | 411527 |
| 2143 | -7.9 -1.64 % |
23-05-2024 09:15:00 Thursday |
481.2 473.3 |
481.2 | 470.25 | 591060 |
| 2144 | 0.95 0.2 % |
22-05-2024 15:15:00 Wednesday |
486.9 487.85 |
488.3 | 486 | 49891 |
| 2145 | 2.45 0.51 % |
22-05-2024 14:15:00 Wednesday |
484.45 486.9 |
488.2 | 484.1 | 120811 |
| 2146 | -0.6 -0.12 % |
22-05-2024 13:15:00 Wednesday |
484.45 483.85 |
485.2 | 477 | 117984 |
| 2147 | -2.9 -0.6 % |
22-05-2024 12:15:00 Wednesday |
487.25 484.35 |
487.25 | 483.5 | 64297 |
| 2148 | -1.15 -0.24 % |
22-05-2024 11:15:00 Wednesday |
488.25 487.1 |
488.8 | 484.7 | 59447 |
| 2149 | -6.2 -1.25 % |
22-05-2024 10:15:00 Wednesday |
494.65 488.45 |
496 | 487.75 | 130534 |
| 2150 | -5.7 -1.14 % |
22-05-2024 09:15:00 Wednesday |
500.35 494.65 |
506.65 | 484.65 | 629692 |
| 2151 | -1.85 -0.38 % |
21-05-2024 15:15:00 Tuesday |
492.4 490.55 |
493.35 | 490 | 87811 |
| 2152 | 4.9 1.01 % |
21-05-2024 14:15:00 Tuesday |
487.55 492.45 |
493.75 | 486 | 202908 |
| 2153 | 4.6 0.95 % |
21-05-2024 13:15:00 Tuesday |
483.1 487.7 |
489.7 | 481.65 | 260833 |
| 2154 | -2.2 -0.45 % |
21-05-2024 12:15:00 Tuesday |
485.25 483.05 |
485.65 | 482.05 | 184585 |
| 2155 | 2.1 0.44 % |
21-05-2024 11:15:00 Tuesday |
482.75 484.85 |
486.75 | 482.1 | 235003 |
| 2156 | 7.45 1.57 % |
21-05-2024 10:15:00 Tuesday |
475.5 482.95 |
483.75 | 474.3 | 145865 |
| 2157 | 4.45 0.94 % |
21-05-2024 09:15:00 Tuesday |
471.05 475.5 |
478.9 | 463.3 | 388270 |
| 2158 | 1.55 0.34 % |
18-05-2024 12:15:00 Saturday |
457.9 459.45 |
459.7 | 457.5 | 18961 |
| 2159 | -2.1 -0.46 % |
18-05-2024 11:15:00 Saturday |
460 457.9 |
460.9 | 457.25 | -147228 |
| 2160 | 12 2.69 % |
18-05-2024 09:15:00 Saturday |
446 458 |
461.25 | 445.5 | 208450 |
| 2161 | -1.35 -0.3 % |
17-05-2024 15:15:00 Friday |
442.7 441.35 |
442.95 | 441 | 42211 |
| 2162 | -0.9 -0.2 % |
17-05-2024 14:15:00 Friday |
443.6 442.7 |
444.25 | 442.4 | 99014 |
| 2163 | 0.85 0.19 % |
17-05-2024 13:15:00 Friday |
442.75 443.6 |
445 | 442.2 | 66061 |
| 2164 | 0.8 0.18 % |
17-05-2024 12:15:00 Friday |
441.7 442.5 |
444.3 | 441.4 | 80966 |
| 2165 | 3.35 0.76 % |
17-05-2024 11:15:00 Friday |
438.2 441.55 |
444 | 437.85 | 170285 |
| 2166 | 1.45 0.33 % |
17-05-2024 10:15:00 Friday |
436.85 438.3 |
438.9 | 435.05 | 123512 |
| 2167 | 0.5 0.11 % |
17-05-2024 09:15:00 Friday |
436.3 436.8 |
439.75 | 432.55 | 281276 |
| 2168 | 1.25 0.29 % |
16-05-2024 15:15:00 Thursday |
432.5 433.75 |
435.45 | 432.15 | 81300 |
| 2169 | 5.2 1.22 % |
16-05-2024 14:15:00 Thursday |
427.5 432.7 |
433.25 | 427.2 | 104912 |
| 2170 | -7.35 -1.69 % |
16-05-2024 13:15:00 Thursday |
435 427.65 |
435 | 427.5 | 100816 |
| 2171 | -1.4 -0.32 % |
16-05-2024 12:15:00 Thursday |
436.4 435 |
436.75 | 434 | 59074 |
| 2172 | 0.55 0.13 % |
16-05-2024 11:15:00 Thursday |
435.7 436.25 |
436.7 | 431.55 | 157490 |
| 2173 | -3.15 -0.72 % |
16-05-2024 10:15:00 Thursday |
438.9 435.75 |
439 | 435.05 | 100897 |
| 2174 | -7.25 -1.63 % |
16-05-2024 09:15:00 Thursday |
445.9 438.65 |
447 | 438.5 | 301102 |
| 2175 | 0.9 0.21 % |
15-05-2024 15:15:00 Wednesday |
437.4 438.3 |
438.5 | 436.25 | 50944 |
| 2176 | -1.6 -0.36 % |
15-05-2024 14:15:00 Wednesday |
438.8 437.2 |
440 | 436.2 | 77531 |
| 2177 | 0.45 0.1 % |
15-05-2024 13:15:00 Wednesday |
438.15 438.6 |
439.75 | 435.5 | 70780 |
| 2178 | -2.65 -0.6 % |
15-05-2024 12:15:00 Wednesday |
441.05 438.4 |
442 | 438.15 | 70744 |
| 2179 | -2.75 -0.62 % |
15-05-2024 11:15:00 Wednesday |
443.8 441.05 |
445.1 | 441 | 73929 |
| 2180 | 2.8 0.63 % |
15-05-2024 10:15:00 Wednesday |
441 443.8 |
445.45 | 437.75 | 178438 |
| 2181 | 3.25 0.74 % |
15-05-2024 09:15:00 Wednesday |
438 441.25 |
448.95 | 434.85 | 562713 |
| 2182 | 0.8 0.18 % |
14-05-2024 15:15:00 Tuesday |
432.7 433.5 |
434 | 432.55 | 60751 |
| 2183 | 0.05 0.01 % |
14-05-2024 14:15:00 Tuesday |
432.65 432.7 |
434.65 | 430.8 | 58118 |
| 2184 | -2.5 -0.57 % |
14-05-2024 13:15:00 Tuesday |
435.35 432.85 |
438.5 | 432.65 | 117072 |
| 2185 | 15.35 3.65 % |
14-05-2024 12:15:00 Tuesday |
420 435.35 |
438.3 | 419.95 | 296772 |
| 2186 | -0.8 -0.19 % |
14-05-2024 11:15:00 Tuesday |
420.8 420 |
421.05 | 418.2 | 29713 |
| 2187 | 4.35 1.04 % |
14-05-2024 10:15:00 Tuesday |
416.55 420.9 |
421.25 | 416.5 | 40985 |
| 2188 | -4.7 -1.12 % |
14-05-2024 09:15:00 Tuesday |
420.65 415.95 |
424.2 | 415.05 | 216030 |
| 2189 | 0.15 0.04 % |
13-05-2024 15:15:00 Monday |
414.2 414.35 |
414.5 | 413.25 | 40403 |
| 2190 | -0.5 -0.12 % |
13-05-2024 14:15:00 Monday |
414.7 414.2 |
415 | 412.15 | 118290 |
| 2191 | 5.25 1.28 % |
13-05-2024 13:15:00 Monday |
409.25 414.5 |
414.8 | 405.5 | 131121 |
| 2192 | 1.5 0.37 % |
13-05-2024 12:15:00 Monday |
407.7 409.2 |
409.25 | 405.8 | 52658 |
| 2193 | 4.7 1.17 % |
13-05-2024 11:15:00 Monday |
403.05 407.75 |
407.9 | 403 | 56148 |
| 2194 | 0.3 0.07 % |
13-05-2024 10:15:00 Monday |
402.75 403.05 |
403.2 | 398.5 | 80910 |
| 2195 | -8.9 -2.16 % |
13-05-2024 09:15:00 Monday |
412.05 403.15 |
412.9 | 398 | 238541 |
| 2196 | 0.75 0.18 % |
10-05-2024 15:15:00 Friday |
409.75 410.5 |
411.8 | 409.15 | 47794 |
| 2197 | -0.15 -0.04 % |
10-05-2024 14:15:00 Friday |
410 409.85 |
411.5 | 408.65 | 89142 |
| 2198 | 4.15 1.02 % |
10-05-2024 13:15:00 Friday |
405.6 409.75 |
411.6 | 405.2 | 94733 |
| 2199 | -1.6 -0.39 % |
10-05-2024 12:15:00 Friday |
407.2 405.6 |
409.8 | 405.6 | 57050 |
| 2200 | 2.25 0.56 % |
10-05-2024 11:15:00 Friday |
404.95 407.2 |
408.4 | 404.95 | 71906 |
| 2201 | 3.25 0.81 % |
10-05-2024 10:15:00 Friday |
401.4 404.65 |
405.35 | 401.25 | 101676 |
| 2202 | 4.85 1.22 % |
10-05-2024 09:15:00 Friday |
396.15 401 |
402.7 | 395.45 | 117150 |
| 2203 | -0.3 -0.08 % |
09-05-2024 15:15:00 Thursday |
393.9 393.6 |
395.85 | 393 | 75379 |
| 2204 | -5.55 -1.39 % |
09-05-2024 14:15:00 Thursday |
399.25 393.7 |
399.45 | 393.65 | 94033 |
| 2205 | -0.05 -0.01 % |
09-05-2024 13:15:00 Thursday |
398.75 398.7 |
400.25 | 396.75 | 61818 |
| 2206 | -2.55 -0.64 % |
09-05-2024 12:15:00 Thursday |
401.3 398.75 |
401.8 | 397.15 | 33593 |
| 2207 | 2.35 0.59 % |
09-05-2024 11:15:00 Thursday |
399.25 401.6 |
403.9 | 399.25 | 50521 |
| 2208 | -3.1 -0.77 % |
09-05-2024 10:15:00 Thursday |
402.35 399.25 |
403.9 | 398.8 | 95197 |
| 2209 | -3.85 -0.95 % |
09-05-2024 09:15:00 Thursday |
406.35 402.5 |
408.65 | 402.5 | 122892 |
| 2210 | 0.55 0.14 % |
08-05-2024 15:15:00 Wednesday |
404.05 404.6 |
405.9 | 404.05 | 27270 |
| 2211 | -1.8 -0.44 % |
08-05-2024 14:15:00 Wednesday |
405.95 404.15 |
406.6 | 403.65 | 22324 |
| 2212 | -3.3 -0.81 % |
08-05-2024 13:15:00 Wednesday |
408.4 405.1 |
408.75 | 404.7 | 20550 |
| 2213 | 0.65 0.16 % |
08-05-2024 12:15:00 Wednesday |
407.65 408.3 |
410 | 407 | 61023 |
| 2214 | 4.75 1.18 % |
08-05-2024 11:15:00 Wednesday |
403.5 408.25 |
408.5 | 402.95 | 49706 |
| 2215 | -2.3 -0.57 % |
08-05-2024 10:15:00 Wednesday |
405.95 403.65 |
405.95 | 400.5 | 37277 |
| 2216 | 13.15 3.35 % |
08-05-2024 09:15:00 Wednesday |
393 406.15 |
407.9 | 393 | 112822 |
| 2217 | -0.2 -0.05 % |
07-05-2024 15:15:00 Tuesday |
396.2 396 |
396.8 | 395 | 46897 |
| 2218 | -1.65 -0.41 % |
07-05-2024 14:15:00 Tuesday |
397.85 396.2 |
398 | 394.5 | 95531 |
| 2219 | 5.4 1.38 % |
07-05-2024 13:15:00 Tuesday |
392.35 397.75 |
399.5 | 392 | 71478 |
| 2220 | -4.25 -1.07 % |
07-05-2024 12:15:00 Tuesday |
396.5 392.25 |
399 | 392.05 | 124129 |
| 2221 | -6.2 -1.54 % |
07-05-2024 11:15:00 Tuesday |
402.9 396.7 |
402.9 | 394.75 | 165702 |
| 2222 | -5 -1.23 % |
07-05-2024 10:15:00 Tuesday |
407.9 402.9 |
408.15 | 402.9 | 100629 |
| 2223 | -3.05 -0.74 % |
07-05-2024 09:15:00 Tuesday |
410.95 407.9 |
410.95 | 406 | 114991 |
| 2224 | -0.3 -0.07 % |
06-05-2024 15:15:00 Monday |
410.55 410.25 |
411.15 | 409.4 | 10524 |
| 2225 | 0.6 0.15 % |
06-05-2024 14:15:00 Monday |
410.25 410.85 |
412.35 | 408.55 | 50776 |
| 2226 | 2.5 0.61 % |
06-05-2024 13:15:00 Monday |
408 410.5 |
413.45 | 406 | 23993 |
| 2227 | -2.65 -0.64 % |
06-05-2024 12:15:00 Monday |
410.95 408.3 |
411.15 | 407.85 | 19703 |
| 2228 | -1.3 -0.32 % |
06-05-2024 11:15:00 Monday |
412.2 410.9 |
412.8 | 409.25 | 28630 |
| 2229 | 5.15 1.26 % |
06-05-2024 10:15:00 Monday |
407.4 412.55 |
413.1 | 405.15 | 51383 |
| 2230 | -11.95 -2.85 % |
06-05-2024 09:15:00 Monday |
418.95 407 |
418.95 | 404.4 | 124871 |
| 2231 | -0.9 -0.22 % |
03-05-2024 15:15:00 Friday |
416.7 415.8 |
417.05 | 414.85 | 21877 |
| 2232 | 6.25 1.52 % |
03-05-2024 14:15:00 Friday |
410.8 417.05 |
417.4 | 410.3 | 79756 |
| 2233 | -2.3 -0.56 % |
03-05-2024 13:15:00 Friday |
413 410.7 |
413 | 404.55 | 197482 |
| 2234 | 3.55 0.87 % |
03-05-2024 12:15:00 Friday |
410.25 413.8 |
416.4 | 409.85 | 95801 |
| 2235 | -4.2 -1.01 % |
03-05-2024 11:15:00 Friday |
414.95 410.75 |
415.2 | 410 | 96050 |
| 2236 | -1.9 -0.46 % |
03-05-2024 10:15:00 Friday |
417.15 415.25 |
417.55 | 414.05 | 87069 |
| 2237 | 2.45 0.59 % |
03-05-2024 09:15:00 Friday |
415 417.45 |
420 | 413.5 | 167769 |
| 2238 | -0.8 -0.19 % |
02-05-2024 15:15:00 Thursday |
410.5 409.7 |
411.65 | 409.5 | 44075 |
| 2239 | 0.8 0.2 % |
02-05-2024 14:15:00 Thursday |
409.85 410.65 |
411.8 | 408.2 | 115078 |
| 2240 | -0.85 -0.21 % |
02-05-2024 13:15:00 Thursday |
411 410.15 |
411.9 | 409.5 | 71661 |
| 2241 | -0.05 -0.01 % |
02-05-2024 12:15:00 Thursday |
411.05 411 |
412.5 | 409 | 100339 |
| 2242 | 5 1.23 % |
02-05-2024 11:15:00 Thursday |
406.25 411.25 |
413.8 | 405.55 | 272575 |
| 2243 | 4.6 1.15 % |
02-05-2024 10:15:00 Thursday |
401.45 406.05 |
406.35 | 401.25 | 117318 |
| 2244 | 0.85 0.21 % |
02-05-2024 09:15:00 Thursday |
400 400.85 |
403 | 397.35 | 212137 |
| 2245 | -0.25 -0.06 % |
30-04-2024 15:15:00 Tuesday |
398.35 398.1 |
399.65 | 396.5 | 103113 |
| 2246 | -1.1 -0.28 % |
30-04-2024 14:15:00 Tuesday |
399.5 398.4 |
400.9 | 397 | 46347 |
| 2247 | -0.45 -0.11 % |
30-04-2024 13:15:00 Tuesday |
399.65 399.2 |
401.5 | 399 | 41344 |
| 2248 | -3.35 -0.83 % |
30-04-2024 12:15:00 Tuesday |
402.35 399 |
402.7 | 399 | 42870 |
| 2249 | -0.65 -0.16 % |
30-04-2024 11:15:00 Tuesday |
402.85 402.2 |
403.2 | 400.4 | 35950 |
| 2250 | -2.6 -0.64 % |
30-04-2024 10:15:00 Tuesday |
405.55 402.95 |
405.75 | 402.15 | 67148 |
| 2251 | -3.25 -0.79 % |
30-04-2024 09:15:00 Tuesday |
408.95 405.7 |
409.95 | 403.65 | 113509 |
| 2252 | -0.3 -0.07 % |
29-04-2024 15:15:00 Monday |
406.2 405.9 |
406.8 | 405.35 | 72677 |
| 2253 | 8.3 2.09 % |
29-04-2024 14:15:00 Monday |
397.8 406.1 |
408 | 397.75 | 406330 |
| 2254 | -0.7 -0.18 % |
29-04-2024 13:15:00 Monday |
398.5 397.8 |
399.9 | 397.6 | 73315 |
| 2255 | -0.5 -0.13 % |
29-04-2024 12:15:00 Monday |
399 398.5 |
399.5 | 397.1 | 41735 |
| 2256 | -0.6 -0.15 % |
29-04-2024 11:15:00 Monday |
399.6 399 |
400.25 | 398.4 | 65476 |
| 2257 | -0.4 -0.1 % |
29-04-2024 10:15:00 Monday |
400.15 399.75 |
401.75 | 399 | 96867 |
| 2258 | -0.4 -0.1 % |
29-04-2024 09:15:00 Monday |
400.6 400.2 |
404.2 | 397.85 | 296830 |
| 2259 | 0.8 0.2 % |
26-04-2024 15:15:00 Friday |
396.1 396.9 |
398 | 395.85 | 48837 |
| 2260 | -0.1 -0.03 % |
26-04-2024 14:15:00 Friday |
396.1 396 |
397.2 | 395.05 | 64688 |
| 2261 | -1.45 -0.36 % |
26-04-2024 13:15:00 Friday |
397.75 396.3 |
397.95 | 394.2 | 36546 |
| 2262 | -2.35 -0.59 % |
26-04-2024 12:15:00 Friday |
399.95 397.6 |
399.95 | 396.05 | 71588 |
| 2263 | 4.15 1.05 % |
26-04-2024 11:15:00 Friday |
395.7 399.85 |
401.8 | 395.7 | 372812 |
| 2264 | 5.45 1.4 % |
26-04-2024 10:15:00 Friday |
390.5 395.95 |
395.95 | 390 | 206483 |
| 2265 | 4.3 1.11 % |
26-04-2024 09:15:00 Friday |
386.2 390.5 |
402.85 | 385.95 | 482400 |
| 2266 | -2.75 -0.72 % |
25-04-2024 15:15:00 Thursday |
382.45 379.7 |
384.35 | 377 | 111913 |
| 2267 | -1.35 -0.35 % |
25-04-2024 14:15:00 Thursday |
383.8 382.45 |
384.3 | 382 | 69440 |
| 2268 | 1.2 0.31 % |
25-04-2024 13:15:00 Thursday |
382.6 383.8 |
387.65 | 381.4 | 103420 |
| 2269 | 0.75 0.2 % |
25-04-2024 12:15:00 Thursday |
381.85 382.6 |
383.05 | 381.3 | 15407 |
| 2270 | 2.15 0.57 % |
25-04-2024 11:15:00 Thursday |
379.65 381.8 |
383.3 | 379.65 | 65539 |
| 2271 | -1.15 -0.3 % |
25-04-2024 10:15:00 Thursday |
380.75 379.6 |
380.75 | 377.05 | 71096 |
| 2272 | 0.8 0.21 % |
25-04-2024 09:15:00 Thursday |
380 380.8 |
384 | 380 | 66805 |
| 2273 | -0.2 -0.05 % |
24-04-2024 15:15:00 Wednesday |
383.4 383.2 |
383.7 | 382.65 | 21907 |
| 2274 | -1.5 -0.39 % |
24-04-2024 14:15:00 Wednesday |
384.7 383.2 |
386.35 | 383.05 | 75671 |
| 2275 | -0.45 -0.12 % |
24-04-2024 13:15:00 Wednesday |
385 384.55 |
385 | 383.55 | 47774 |
| 2276 | 0.55 0.14 % |
24-04-2024 12:15:00 Wednesday |
383.85 384.4 |
386.25 | 383 | 34459 |
| 2277 | -1.15 -0.3 % |
24-04-2024 11:15:00 Wednesday |
385 383.85 |
386.5 | 382.55 | 59860 |
| 2278 | 1.6 0.42 % |
24-04-2024 10:15:00 Wednesday |
383.4 385 |
385.2 | 382.35 | 58534 |
| 2279 | 8.2 2.19 % |
24-04-2024 09:15:00 Wednesday |
375.25 383.45 |
385.7 | 375.25 | 152462 |
| 2280 | -0.5 -0.13 % |
23-04-2024 15:15:00 Tuesday |
377 376.5 |
377.25 | 376.3 | 29883 |
| 2281 | -2.15 -0.57 % |
23-04-2024 14:15:00 Tuesday |
378.95 376.8 |
379.75 | 376.6 | 47016 |
| 2282 | 1.2 0.32 % |
23-04-2024 13:15:00 Tuesday |
377.05 378.25 |
380 | 375.75 | 36347 |
| 2283 | -1.15 -0.3 % |
23-04-2024 12:15:00 Tuesday |
377.95 376.8 |
378.95 | 376 | 19598 |
| 2284 | 0.55 0.15 % |
23-04-2024 11:15:00 Tuesday |
377.95 378.5 |
378.9 | 376.35 | 32374 |
| 2285 | -0.05 -0.01 % |
23-04-2024 10:15:00 Tuesday |
378 377.95 |
380.5 | 377.4 | 112085 |
| 2286 | -5.2 -1.36 % |
23-04-2024 09:15:00 Tuesday |
382.75 377.55 |
383.2 | 371.2 | 205292 |
| 2287 | 0.2 0.05 % |
22-04-2024 15:15:00 Monday |
381.3 381.5 |
382.55 | 379.85 | 83797 |
| 2288 | -0.25 -0.07 % |
22-04-2024 14:15:00 Monday |
381.6 381.35 |
381.85 | 379 | 84054 |
| 2289 | -0.6 -0.16 % |
22-04-2024 13:15:00 Monday |
381.65 381.05 |
384.35 | 381.05 | 34579 |
| 2290 | -1.1 -0.29 % |
22-04-2024 12:15:00 Monday |
383 381.9 |
383.5 | 380.8 | 31577 |
| 2291 | 2.05 0.54 % |
22-04-2024 11:15:00 Monday |
381 383.05 |
385.1 | 379.9 | 63356 |
| 2292 | 5.15 1.37 % |
22-04-2024 10:15:00 Monday |
375.75 380.9 |
381 | 375 | 109319 |
| 2293 | -16.6 -4.23 % |
22-04-2024 09:15:00 Monday |
392.6 376 |
392.75 | 373.5 | 314494 |
| 2294 | -0.95 -0.25 % |
19-04-2024 15:15:00 Friday |
386.25 385.3 |
386.4 | 384.55 | 95798 |
| 2295 | -2.8 -0.72 % |
19-04-2024 14:15:00 Friday |
389.05 386.25 |
389.4 | 384.55 | 238709 |
| 2296 | -1.1 -0.28 % |
19-04-2024 13:15:00 Friday |
389.95 388.85 |
391.2 | 388 | 227997 |
| 2297 | 0.7 0.18 % |
19-04-2024 12:15:00 Friday |
389 389.7 |
390.85 | 388.35 | 156878 |
| 2298 | 5.2 1.36 % |
19-04-2024 11:15:00 Friday |
383.65 388.85 |
389.5 | 383.4 | 184317 |
| 2299 | -11.25 -2.85 % |
19-04-2024 10:15:00 Friday |
394.9 383.65 |
396.2 | 383.35 | 640757 |
| 2300 | 7.15 1.84 % |
19-04-2024 09:15:00 Friday |
388.1 395.25 |
396.9 | 381.95 | 998388 |
| 2301 | 3.8 0.98 % |
18-04-2024 15:15:00 Thursday |
387 390.8 |
391.5 | 386.75 | 82659 |
| 2302 | -4.9 -1.25 % |
18-04-2024 14:15:00 Thursday |
391.9 387 |
392.7 | 386.3 | 170596 |
| 2303 | -0.95 -0.24 % |
18-04-2024 13:15:00 Thursday |
392.75 391.8 |
393.4 | 389.1 | 265116 |
| 2304 | 1.6 0.41 % |
18-04-2024 12:15:00 Thursday |
391 392.6 |
394.7 | 390.55 | 180351 |
| 2305 | 2.15 0.55 % |
18-04-2024 11:15:00 Thursday |
388.85 391 |
391.75 | 388.3 | 117105 |
| 2306 | -0.55 -0.14 % |
18-04-2024 10:15:00 Thursday |
389.4 388.85 |
391 | 386.2 | 241492 |
| 2307 | 3.95 1.02 % |
18-04-2024 09:15:00 Thursday |
385.5 389.45 |
391 | 383.35 | 466066 |
| 2308 | -0.35 -0.09 % |
16-04-2024 15:15:00 Tuesday |
378.15 377.8 |
378.6 | 377.45 | 121939 |
| 2309 | 2.95 0.79 % |
16-04-2024 14:15:00 Tuesday |
375.35 378.3 |
381.6 | 374.9 | 362523 |
| 2310 | 3.55 0.96 % |
16-04-2024 13:15:00 Tuesday |
371.5 375.05 |
375.9 | 370.85 | 93254 |
| 2311 | -2.7 -0.72 % |
16-04-2024 12:15:00 Tuesday |
374.4 371.7 |
374.7 | 370.7 | 113162 |
| 2312 | -1.75 -0.46 % |
16-04-2024 11:15:00 Tuesday |
376.45 374.7 |
377.65 | 372.65 | 108978 |
| 2313 | -0.95 -0.25 % |
16-04-2024 10:15:00 Tuesday |
377.3 376.35 |
379.2 | 374.45 | 200598 |
| 2314 | 6.85 1.85 % |
16-04-2024 09:15:00 Tuesday |
370.55 377.4 |
377.55 | 364.1 | 771766 |
| 2315 | 1.15 0.31 % |
15-04-2024 15:15:00 Monday |
370.85 372 |
372 | 370.65 | 125805 |
| 2316 | -2.65 -0.71 % |
15-04-2024 14:15:00 Monday |
373.65 371 |
374.35 | 368.35 | 355544 |
| 2317 | -2.5 -0.66 % |
15-04-2024 13:15:00 Monday |
376.1 373.6 |
376.65 | 372.35 | 246216 |
| 2318 | -3.5 -0.92 % |
15-04-2024 12:15:00 Monday |
379.5 376 |
381.3 | 375 | 172317 |
| 2319 | -1.35 -0.35 % |
15-04-2024 11:15:00 Monday |
380.8 379.45 |
382.3 | 376.5 | 299201 |
| 2320 | 2.15 0.57 % |
15-04-2024 10:15:00 Monday |
378.55 380.7 |
383.95 | 375.1 | 697320 |
| 2321 | 10.25 2.78 % |
15-04-2024 09:15:00 Monday |
368.35 378.6 |
378.6 | 360.4 | 1967462 |
| 2322 | -1.3 -0.35 % |
12-04-2024 15:15:00 Friday |
374 372.7 |
375 | 372.5 | 164372 |
| 2323 | 6.7 1.82 % |
12-04-2024 14:15:00 Friday |
367.5 374.2 |
374.5 | 366.65 | 298016 |
| 2324 | 2.75 0.75 % |
12-04-2024 13:15:00 Friday |
364.45 367.2 |
369.5 | 364.2 | 149444 |
| 2325 | -2.1 -0.57 % |
12-04-2024 12:15:00 Friday |
366.6 364.5 |
366.7 | 362.75 | 138376 |
| 2326 | 0.7 0.19 % |
12-04-2024 11:15:00 Friday |
365.8 366.5 |
367.2 | 365.6 | 63428 |
| 2327 | 0.85 0.23 % |
12-04-2024 10:15:00 Friday |
365.15 366 |
369.8 | 364.25 | 309778 |
| 2328 | -1.35 -0.37 % |
12-04-2024 09:15:00 Friday |
366.4 365.05 |
366.4 | 360.75 | 591089 |
| 2329 | -0.4 -0.11 % |
10-04-2024 15:15:00 Wednesday |
361.5 361.1 |
361.9 | 360.7 | 251910 |
| 2330 | -0.9 -0.25 % |
10-04-2024 14:15:00 Wednesday |
362.6 361.7 |
363.25 | 361 | 455529 |
| 2331 | -5.8 -1.57 % |
10-04-2024 13:15:00 Wednesday |
368.35 362.55 |
368.75 | 361.65 | 554718 |
| 2332 | 0.95 0.26 % |
10-04-2024 12:15:00 Wednesday |
367.15 368.1 |
369.6 | 365.8 | 733877 |
| 2333 | 4.85 1.34 % |
10-04-2024 11:15:00 Wednesday |
362.15 367 |
367.5 | 359.15 | 753319 |
| 2334 | -0.65 -0.18 % |
10-04-2024 10:15:00 Wednesday |
362.85 362.2 |
364.8 | 359.6 | 586895 |
| 2335 | 16.5 4.76 % |
10-04-2024 09:15:00 Wednesday |
346.4 362.9 |
364.5 | 345.6 | 2038052 |
| 2336 | 0.25 0.07 % |
09-04-2024 15:15:00 Tuesday |
337.7 337.95 |
339.4 | 337.3 | 118683 |
| 2337 | 7 2.12 % |
09-04-2024 14:15:00 Tuesday |
330.8 337.8 |
338.65 | 330.8 | 183330 |
| 2338 | -3.5 -1.05 % |
09-04-2024 13:15:00 Tuesday |
334.15 330.65 |
334.85 | 330.65 | 79322 |
| 2339 | -1.6 -0.48 % |
09-04-2024 12:15:00 Tuesday |
335.75 334.15 |
337.8 | 334 | 119397 |
| 2340 | 3.8 1.14 % |
09-04-2024 11:15:00 Tuesday |
332.3 336.1 |
337.5 | 331 | 185870 |
| 2341 | 3 0.91 % |
09-04-2024 10:15:00 Tuesday |
329.3 332.3 |
333 | 327.8 | 82413 |
| 2342 | 4.65 1.43 % |
09-04-2024 09:15:00 Tuesday |
324.4 329.05 |
330.5 | 320.6 | 198230 |
| 2343 | -0.85 -0.26 % |
08-04-2024 15:15:00 Monday |
323.45 322.6 |
323.75 | 322.3 | 26796 |
| 2344 | 2.5 0.78 % |
08-04-2024 14:15:00 Monday |
320.85 323.35 |
324.75 | 320.85 | 91597 |
| 2345 | -0.75 -0.23 % |
08-04-2024 13:15:00 Monday |
321.7 320.95 |
322 | 320 | 31097 |
| 2346 | -0.55 -0.17 % |
08-04-2024 12:15:00 Monday |
322.25 321.7 |
322.65 | 321 | 29689 |
| 2347 | -2.8 -0.86 % |
08-04-2024 11:15:00 Monday |
325 322.2 |
325 | 321.75 | 74008 |
| 2348 | 2.4 0.74 % |
08-04-2024 10:15:00 Monday |
322.4 324.8 |
325.3 | 321.55 | 168806 |
| 2349 | -2.1 -0.65 % |
08-04-2024 09:15:00 Monday |
324.65 322.55 |
324.65 | 317.45 | 233534 |
| 2350 | -0.65 -0.2 % |
05-04-2024 15:15:00 Friday |
318.9 318.25 |
319.6 | 318 | 154254 |
| 2351 | -0.2 -0.06 % |
05-04-2024 14:15:00 Friday |
319.15 318.95 |
319.3 | 316.95 | 210555 |
| 2352 | -0.1 -0.03 % |
05-04-2024 13:15:00 Friday |
319.2 319.1 |
322.1 | 317.7 | 353283 |
| 2353 | 4.8 1.53 % |
05-04-2024 12:15:00 Friday |
314.1 318.9 |
320.8 | 314 | 544295 |
| 2354 | 1.55 0.5 % |
05-04-2024 11:15:00 Friday |
312.75 314.3 |
314.6 | 311.75 | 164308 |
| 2355 | 0.85 0.27 % |
05-04-2024 10:15:00 Friday |
311.95 312.8 |
314.6 | 311.95 | 204904 |
| 2356 | 1.15 0.37 % |
05-04-2024 09:15:00 Friday |
311.05 312.2 |
314 | 306 | 471659 |
| 2357 | 2.9 0.94 % |
04-04-2024 15:15:00 Thursday |
308.1 311 |
311.95 | 308.1 | 99881 |
| 2358 | -0.6 -0.19 % |
04-04-2024 14:15:00 Thursday |
308.6 308 |
310.4 | 307 | 70293 |
| 2359 | -0.7 -0.23 % |
04-04-2024 13:15:00 Thursday |
309.3 308.6 |
311.15 | 308.1 | 133493 |
| 2360 | 4.45 1.46 % |
04-04-2024 12:15:00 Thursday |
304.85 309.3 |
310.5 | 304.25 | 126341 |
| 2361 | 0.55 0.18 % |
04-04-2024 11:15:00 Thursday |
304.45 305 |
307.35 | 303.75 | 61724 |
| 2362 | 1.3 0.43 % |
04-04-2024 10:15:00 Thursday |
303.25 304.55 |
306.75 | 302.55 | 75073 |
| 2363 | -2.1 -0.69 % |
04-04-2024 09:15:00 Thursday |
305.25 303.15 |
312.5 | 301.9 | 369430 |
| 2364 | -1.1 -0.37 % |
03-04-2024 15:15:00 Wednesday |
299.5 298.4 |
300 | 298.1 | 41515 |
| 2365 | -3.4 -1.12 % |
03-04-2024 14:15:00 Wednesday |
302.75 299.35 |
303.2 | 297.7 | 126026 |
| 2366 | -2.05 -0.67 % |
03-04-2024 13:15:00 Wednesday |
304.8 302.75 |
305.45 | 302 | 82411 |
| 2367 | -0.4 -0.13 % |
03-04-2024 12:15:00 Wednesday |
305.35 304.95 |
306.8 | 304.95 | 57365 |
| 2368 | 0.6 0.2 % |
03-04-2024 11:15:00 Wednesday |
304.7 305.3 |
305.9 | 303.6 | 51351 |
| 2369 | 0.3 0.1 % |
03-04-2024 10:15:00 Wednesday |
304.4 304.7 |
305.4 | 301.2 | 108983 |
| 2370 | 3.55 1.18 % |
03-04-2024 09:15:00 Wednesday |
301 304.55 |
308 | 300.2 | 359073 |
| 2371 | -0.3 -0.1 % |
02-04-2024 15:15:00 Tuesday |
301.25 300.95 |
301.85 | 300.4 | 56868 |
| 2372 | 0.9 0.3 % |
02-04-2024 14:15:00 Tuesday |
300.4 301.3 |
301.9 | 299 | 150575 |
| 2373 | 1.95 0.65 % |
02-04-2024 13:15:00 Tuesday |
298.45 300.4 |
301.4 | 298.15 | 199283 |
| 2374 | 2.1 0.71 % |
02-04-2024 12:15:00 Tuesday |
296.35 298.45 |
300 | 296.35 | 167771 |
| 2375 | 3 1.02 % |
02-04-2024 11:15:00 Tuesday |
293.45 296.45 |
297.45 | 292.55 | 154318 |
| 2376 | -2.85 -0.96 % |
02-04-2024 10:15:00 Tuesday |
296.1 293.25 |
296.1 | 290.65 | 85856 |
| 2377 | 9.15 3.19 % |
02-04-2024 09:15:00 Tuesday |
287.1 296.25 |
296.25 | 285.95 | 298076 |
| 2378 | 0.3 0.1 % |
01-04-2024 15:15:00 Monday |
287.15 287.45 |
288 | 286.7 | 65892 |
| 2379 | 2.25 0.79 % |
01-04-2024 14:15:00 Monday |
284.95 287.2 |
287.55 | 284.7 | 79281 |
| 2380 | 0.05 0.02 % |
01-04-2024 13:15:00 Monday |
284.9 284.95 |
285.75 | 284.4 | 34812 |
| 2381 | 1.35 0.48 % |
01-04-2024 12:15:00 Monday |
283.55 284.9 |
286.3 | 283.3 | 83361 |
| 2382 | 1.8 0.64 % |
01-04-2024 11:15:00 Monday |
281.7 283.5 |
283.6 | 281.35 | 63537 |
| 2383 | -0.5 -0.18 % |
01-04-2024 10:15:00 Monday |
281.8 281.3 |
282.6 | 280.75 | 74069 |
| 2384 | 8.5 3.11 % |
01-04-2024 09:15:00 Monday |
273.4 281.9 |
282.25 | 273.4 | 135738 |
| 2385 | 1.95 0.72 % |
28-03-2024 15:15:00 Thursday |
271.05 273 |
273 | 270.95 | 26492 |
| 2386 | -3.4 -1.24 % |
28-03-2024 14:15:00 Thursday |
274.6 271.2 |
274.6 | 271 | 85283 |
| 2387 | 1.55 0.57 % |
28-03-2024 13:15:00 Thursday |
272.85 274.4 |
275.2 | 272.8 | 82685 |
| 2388 | 0.6 0.22 % |
28-03-2024 12:15:00 Thursday |
272.1 272.7 |
272.85 | 271.75 | 23655 |
| 2389 | -2.25 -0.82 % |
28-03-2024 11:15:00 Thursday |
274.3 272.05 |
274.6 | 271.9 | 37098 |
| 2390 | 1.15 0.42 % |
28-03-2024 10:15:00 Thursday |
273.15 274.3 |
274.3 | 272.4 | 31473 |
| 2391 | 1.65 0.61 % |
28-03-2024 09:15:00 Thursday |
271.65 273.3 |
273.9 | 271.65 | 45485 |
| 2392 | -0.45 -0.17 % |
27-03-2024 15:15:00 Wednesday |
271.35 270.9 |
272.05 | 270.6 | 37821 |
| 2393 | -2.25 -0.82 % |
27-03-2024 14:15:00 Wednesday |
273.55 271.3 |
274.15 | 271 | 48730 |
| 2394 | 1.4 0.51 % |
27-03-2024 13:15:00 Wednesday |
272.3 273.7 |
273.75 | 271.95 | 59260 |
| 2395 | 0.8 0.29 % |
27-03-2024 12:15:00 Wednesday |
271.5 272.3 |
272.4 | 270.3 | 26951 |
| 2396 | 3.3 1.23 % |
27-03-2024 11:15:00 Wednesday |
268.25 271.55 |
271.9 | 268.15 | 31473 |
| 2397 | -0.45 -0.17 % |
27-03-2024 10:15:00 Wednesday |
268.65 268.2 |
268.75 | 267.7 | 16502 |
| 2398 | 0.3 0.11 % |
27-03-2024 09:15:00 Wednesday |
268.35 268.65 |
270.6 | 268 | 34572 |
| 2399 | -0.95 -0.35 % |
26-03-2024 15:15:00 Tuesday |
269.15 268.2 |
269.65 | 267.95 | 261961 |
| 2400 | -0.75 -0.28 % |
26-03-2024 14:15:00 Tuesday |
269.9 269.15 |
269.9 | 268.35 | 440530 |
| 2401 | -1.1 -0.41 % |
26-03-2024 13:15:00 Tuesday |
271 269.9 |
271 | 269.35 | 210348 |
| 2402 | 0.05 0.02 % |
26-03-2024 12:15:00 Tuesday |
270.85 270.9 |
271.15 | 270.3 | 128416 |
| 2403 | -1.35 -0.5 % |
26-03-2024 11:15:00 Tuesday |
272.15 270.8 |
272.8 | 270.45 | 239385 |
| 2404 | 0.55 0.2 % |
26-03-2024 10:15:00 Tuesday |
271.65 272.2 |
272.5 | 271 | 32475 |
| 2405 | 0.25 0.09 % |
26-03-2024 09:15:00 Tuesday |
271.5 271.75 |
272.75 | 270.45 | 3748813 |
| 2406 | 0.5 0.18 % |
22-03-2024 15:15:00 Friday |
270.7 271.2 |
271.65 | 270.7 | 22879 |
| 2407 | -2.2 -0.81 % |
22-03-2024 14:15:00 Friday |
272.9 270.7 |
273.85 | 270.55 | 198501 |
| 2408 | 1.25 0.46 % |
22-03-2024 13:15:00 Friday |
271.4 272.65 |
272.95 | 271.4 | 26714 |
| 2409 | 0.1 0.04 % |
22-03-2024 12:15:00 Friday |
271.3 271.4 |
271.5 | 269.9 | 111011 |
| 2410 | -3.15 -1.15 % |
22-03-2024 11:15:00 Friday |
274.15 271 |
274.35 | 270.9 | 61599 |
| 2411 | 2.15 0.79 % |
22-03-2024 10:15:00 Friday |
272 274.15 |
274.2 | 271.9 | 37265 |
| 2412 | -1.7 -0.62 % |
22-03-2024 09:15:00 Friday |
273.7 272 |
273.75 | 270.05 | 60482 |
| 2413 | -0.35 -0.13 % |
21-03-2024 15:15:00 Thursday |
273.55 273.2 |
273.65 | 273.05 | 9870 |
| 2414 | 0.9 0.33 % |
21-03-2024 14:15:00 Thursday |
272.75 273.65 |
273.85 | 272.15 | 18359 |
| 2415 | 0.9 0.33 % |
21-03-2024 13:15:00 Thursday |
271.7 272.6 |
273.15 | 271.5 | 16160 |
| 2416 | 1.2 0.44 % |
21-03-2024 12:15:00 Thursday |
270.65 271.85 |
272.4 | 270.65 | 27405 |
| 2417 | -2.25 -0.82 % |
21-03-2024 11:15:00 Thursday |
272.75 270.5 |
273.45 | 270.2 | 23246 |
| 2418 | -0.1 -0.04 % |
21-03-2024 10:15:00 Thursday |
272.8 272.7 |
274.1 | 272 | 42557 |
| 2419 | 2.55 0.94 % |
21-03-2024 09:15:00 Thursday |
270.25 272.8 |
273.4 | 270.25 | 73227 |
| 2420 | -0.1 -0.04 % |
20-03-2024 15:15:00 Wednesday |
267.6 267.5 |
267.9 | 267.05 | 26747 |
| 2421 | 1.4 0.53 % |
20-03-2024 14:15:00 Wednesday |
266.3 267.7 |
268.6 | 266 | 68143 |
| 2422 | 0.45 0.17 % |
20-03-2024 13:15:00 Wednesday |
266.15 266.6 |
267.75 | 265.85 | 41082 |
| 2423 | 0.85 0.32 % |
20-03-2024 12:15:00 Wednesday |
265.15 266 |
266.25 | 264.95 | 32962 |
| 2424 | 0.85 0.32 % |
20-03-2024 11:15:00 Wednesday |
264 264.85 |
265.6 | 263.15 | 34002 |
| 2425 | 2.25 0.86 % |
20-03-2024 10:15:00 Wednesday |
261.9 264.15 |
264.95 | 261.9 | 48901 |
| 2426 | -5.55 -2.07 % |
20-03-2024 09:15:00 Wednesday |
267.5 261.95 |
269.95 | 261.8 | 121224 |
| 2427 | -0.1 -0.04 % |
19-03-2024 15:15:00 Tuesday |
266.7 266.6 |
266.85 | 265.9 | 22021 |
| 2428 | -1.65 -0.62 % |
19-03-2024 14:15:00 Tuesday |
268.15 266.5 |
269.6 | 266 | 44215 |
| 2429 | -1.5 -0.56 % |
19-03-2024 13:15:00 Tuesday |
269.65 268.15 |
269.8 | 267.85 | 22414 |
| 2430 | 1.9 0.71 % |
19-03-2024 12:15:00 Tuesday |
267.95 269.85 |
270.35 | 267.8 | 15775 |
| 2431 | -2.5 -0.92 % |
19-03-2024 11:15:00 Tuesday |
270.5 268 |
271.3 | 266.9 | 40859 |
| 2432 | 0.2 0.07 % |
19-03-2024 10:15:00 Tuesday |
270.05 270.25 |
270.5 | 268.5 | 30253 |
| 2433 | -0.6 -0.22 % |
19-03-2024 09:15:00 Tuesday |
270.95 270.35 |
274.75 | 269.05 | 93437 |
| 2434 | -0.85 -0.31 % |
18-03-2024 15:15:00 Monday |
271.2 270.35 |
271.5 | 270.35 | 44272 |
| 2435 | 2.25 0.84 % |
18-03-2024 14:15:00 Monday |
269.15 271.4 |
272.8 | 269.15 | 75590 |
| 2436 | 0.8 0.3 % |
18-03-2024 13:15:00 Monday |
268.4 269.2 |
269.5 | 268.1 | 14729 |
| 2437 | -0.15 -0.06 % |
18-03-2024 12:15:00 Monday |
268.5 268.35 |
269.55 | 268.35 | 47801 |
| 2438 | 3.85 1.46 % |
18-03-2024 11:15:00 Monday |
264.6 268.45 |
268.85 | 264.5 | 34130 |
| 2439 | 0 0 % |
18-03-2024 10:15:00 Monday |
264.85 264.85 |
267.35 | 264.85 | 37319 |
| 2440 | -0.3 -0.11 % |
18-03-2024 09:15:00 Monday |
265.05 264.75 |
266.25 | 262.3 | 81893 |
| 2441 | -0.95 -0.36 % |
15-03-2024 15:15:00 Friday |
265.05 264.1 |
266 | 264 | 116887 |
| 2442 | 1.05 0.4 % |
15-03-2024 14:15:00 Friday |
264 265.05 |
265.75 | 263 | 215599 |
| 2443 | 1.05 0.4 % |
15-03-2024 13:15:00 Friday |
263.15 264.2 |
265.85 | 261.9 | 130364 |
| 2444 | 5.8 2.25 % |
15-03-2024 12:15:00 Friday |
257.35 263.15 |
263.75 | 256.9 | 181194 |
| 2445 | -0.3 -0.12 % |
15-03-2024 11:15:00 Friday |
257.65 257.35 |
259.2 | 256 | 69659 |
| 2446 | -0.05 -0.02 % |
15-03-2024 10:15:00 Friday |
257.55 257.5 |
258 | 255.6 | 70475 |
| 2447 | -2.45 -0.94 % |
15-03-2024 09:15:00 Friday |
260 257.55 |
260.85 | 255.8 | 258420 |
| 2448 | -0.6 -0.23 % |
14-03-2024 15:15:00 Thursday |
260.6 260 |
261.05 | 259.6 | 24814 |
| 2449 | 2.05 0.79 % |
14-03-2024 14:15:00 Thursday |
258.55 260.6 |
260.6 | 258.15 | 33464 |
| 2450 | -0.65 -0.25 % |
14-03-2024 13:15:00 Thursday |
259 258.35 |
259.55 | 257.75 | 16449 |
| 2451 | -0.65 -0.25 % |
14-03-2024 12:15:00 Thursday |
259.5 258.85 |
260.3 | 257.5 | 18790 |
| 2452 | -1.05 -0.4 % |
14-03-2024 11:15:00 Thursday |
260.5 259.45 |
260.55 | 258.55 | 37486 |
| 2453 | 3.5 1.36 % |
14-03-2024 10:15:00 Thursday |
257 260.5 |
261.45 | 256.75 | 62893 |
| 2454 | 6 2.39 % |
14-03-2024 09:15:00 Thursday |
251 257 |
258.3 | 251 | 257861 |
| 2455 | 0.05 0.02 % |
13-03-2024 15:15:00 Wednesday |
250.95 251 |
251.8 | 250.15 | 82491 |
| 2456 | -2.4 -0.95 % |
13-03-2024 14:15:00 Wednesday |
253.55 251.15 |
254.75 | 249.75 | 182647 |
| 2457 | -4.45 -1.73 % |
13-03-2024 13:15:00 Wednesday |
257.95 253.5 |
258.95 | 253.4 | 87593 |
| 2458 | 1.55 0.6 % |
13-03-2024 12:15:00 Wednesday |
256.25 257.8 |
259.85 | 255.65 | 56525 |
| 2459 | -4.95 -1.89 % |
13-03-2024 11:15:00 Wednesday |
261.3 256.35 |
261.65 | 256.15 | 94426 |
| 2460 | -3.6 -1.36 % |
13-03-2024 10:15:00 Wednesday |
264.85 261.25 |
264.9 | 260.8 | 79601 |
| 2461 | -3.7 -1.38 % |
13-03-2024 09:15:00 Wednesday |
268.35 264.65 |
270.45 | 260.8 | 141400 |
| 2462 | 0.9 0.33 % |
12-03-2024 15:15:00 Tuesday |
269.6 270.5 |
270.8 | 269.6 | 13610 |
| 2463 | -1 -0.37 % |
12-03-2024 14:15:00 Tuesday |
270.9 269.9 |
271.3 | 269.6 | 35041 |
| 2464 | 1.2 0.44 % |
12-03-2024 13:15:00 Tuesday |
269.7 270.9 |
271.7 | 269.6 | 29639 |
| 2465 | 0.3 0.11 % |
12-03-2024 12:15:00 Tuesday |
269.7 270 |
271 | 268.6 | 30104 |
| 2466 | -0.85 -0.31 % |
12-03-2024 11:15:00 Tuesday |
270.75 269.9 |
270.85 | 267.5 | 81545 |
| 2467 | -3.25 -1.19 % |
12-03-2024 10:15:00 Tuesday |
274.2 270.95 |
274.35 | 270.25 | 40957 |
| 2468 | -1.45 -0.53 % |
12-03-2024 09:15:00 Tuesday |
275.65 274.2 |
276.8 | 270.9 | 68979 |