| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
24-02-2025 12:15:00 |
295.75 295 |
296.45 294.5 |
-18.7 (-6.34%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.45 0.5 % |
07-01-2025 12:15:00 |
292.2 293.65 |
293.8 291.85 |
| 0.65 0.22 % |
07-01-2025 13:15:00 |
293.6 294.25 |
294.25 292.45 |
| -0.25 -0.08 % |
07-01-2025 14:15:00 |
294.35 294.1 |
295.2 293.9 |
| -0.05 -0.02 % |
07-01-2025 15:15:00 |
294.1 294.05 |
294.4 293.6 |
| -2.35 -0.8 % |
08-01-2025 09:15:00 |
293.75 291.4 |
293.75 290.55 |
| -1.25 -0.43 % |
08-01-2025 10:15:00 |
291.75 290.5 |
291.9 290 |
| -0.85 -0.29 % |
08-01-2025 11:15:00 |
290.5 289.65 |
291.6 289.3 |
| 1.25 0.43 % |
08-01-2025 12:15:00 |
289.85 291.1 |
291.25 289.3 |
| 1.95 0.67 % |
08-01-2025 13:15:00 |
290.95 292.9 |
293.2 290.7 |
| 4.95 1.69 % |
08-01-2025 14:15:00 |
293 297.95 |
298.35 292.2 |
| -0.95 -0.32 % |
08-01-2025 15:15:00 |
297.95 297 |
298.35 297 |
| -1.95 -0.66 % |
09-01-2025 09:15:00 |
297.4 295.45 |
297.5 293.8 |
| -1.9 -0.64 % |
09-01-2025 10:15:00 |
295.3 293.4 |
296.65 292.9 |
| -0.25 -0.09 % |
09-01-2025 11:15:00 |
293.55 293.3 |
294.55 293 |
| -1.6 -0.55 % |
09-01-2025 12:15:00 |
293.45 291.85 |
294.05 291.55 |
| 1.25 0.43 % |
09-01-2025 13:15:00 |
292 293.25 |
293.7 291.45 |
| -0.95 -0.32 % |
09-01-2025 14:15:00 |
293.25 292.3 |
293.45 291.75 |
| 0.2 0.07 % |
09-01-2025 15:15:00 |
292.3 292.5 |
292.65 291.65 |
| 4.8 1.64 % |
10-01-2025 09:15:00 |
292.55 297.35 |
300.7 292.55 |
| 3.4 1.14 % |
10-01-2025 10:15:00 |
297.35 300.75 |
301.4 297.3 |
| 1.5 0.5 % |
10-01-2025 11:15:00 |
300.6 302.1 |
303 300.6 |
| 0.7 0.23 % |
10-01-2025 12:15:00 |
302 302.7 |
303.25 301.85 |
| -2.5 -0.83 % |
10-01-2025 13:15:00 |
302.5 300 |
302.8 300 |
| 0.85 0.28 % |
10-01-2025 14:15:00 |
300 300.85 |
301.75 299.85 |
| -1.15 -0.38 % |
10-01-2025 15:15:00 |
300.7 299.55 |
301 298.95 |
| -3.7 -1.24 % |
13-01-2025 09:15:00 |
298.05 294.35 |
299.1 293.1 |
| -0.6 -0.2 % |
13-01-2025 10:15:00 |
294.4 293.8 |
296.5 293.3 |
| -0.8 -0.27 % |
13-01-2025 11:15:00 |
293.85 293.05 |
294.65 292.35 |
| -0.9 -0.31 % |
13-01-2025 12:15:00 |
293.2 292.3 |
294.2 291.95 |
| -0.7 -0.24 % |
13-01-2025 13:15:00 |
292.3 291.6 |
292.55 291 |
| 0.1 0.03 % |
13-01-2025 14:15:00 |
291.7 291.8 |
292.45 290.2 |
| 0.95 0.33 % |
13-01-2025 15:15:00 |
291.7 292.65 |
292.75 291.5 |
| 0.7 0.24 % |
14-01-2025 09:15:00 |
290.05 290.75 |
292.95 286.5 |
| 3.4 1.17 % |
14-01-2025 10:15:00 |
290.85 294.25 |
294.5 290.8 |
| -1.5 -0.51 % |
14-01-2025 11:15:00 |
294.1 292.6 |
294.2 292.5 |
| 0.2 0.07 % |
14-01-2025 12:15:00 |
292.65 292.85 |
293.4 291.6 |
| 0.15 0.05 % |
14-01-2025 13:15:00 |
292.95 293.1 |
293.4 292.3 |
| 0.15 0.05 % |
14-01-2025 14:15:00 |
292.95 293.1 |
294.1 292.55 |
| -0.1 -0.03 % |
14-01-2025 15:15:00 |
293.1 293 |
293.2 292.5 |
| -0.75 -0.26 % |
15-01-2025 09:15:00 |
292.9 292.15 |
294.7 289.75 |
| -0.65 -0.22 % |
15-01-2025 10:15:00 |
292.15 291.5 |
293.75 291 |
| -0.25 -0.09 % |
15-01-2025 11:15:00 |
291.4 291.15 |
292.1 290.8 |
| 0.85 0.29 % |
15-01-2025 12:15:00 |
291 291.85 |
292.3 290.7 |
| 0.4 0.14 % |
15-01-2025 13:15:00 |
291.65 292.05 |
292.1 290.8 |
| 0.85 0.29 % |
15-01-2025 14:15:00 |
291.85 292.7 |
293 291.5 |
| -0.05 -0.02 % |
15-01-2025 15:15:00 |
292.8 292.75 |
293.15 291.8 |
| -5.35 -1.81 % |
16-01-2025 09:15:00 |
296 290.65 |
296.25 290.05 |
| -2.95 -1.01 % |
16-01-2025 10:15:00 |
290.7 287.75 |
290.8 287.75 |
| -0.6 -0.21 % |
16-01-2025 11:15:00 |
287.9 287.3 |
288.35 286.75 |
| 0.35 0.12 % |
16-01-2025 12:15:00 |
287.3 287.65 |
288.4 286.8 |
| 0.95 0.33 % |
16-01-2025 13:15:00 |
287.6 288.55 |
289.95 287.35 |
| -1.2 -0.42 % |
16-01-2025 14:15:00 |
288.6 287.4 |
289.35 287.4 |
| 1.05 0.37 % |
16-01-2025 15:15:00 |
287.45 288.5 |
289 287.35 |
| -4.85 -1.68 % |
17-01-2025 09:15:00 |
288.05 283.2 |
288.05 283 |
| 0.4 0.14 % |
17-01-2025 10:15:00 |
283.25 283.65 |
285.45 282.6 |
| -0.3 -0.11 % |
17-01-2025 11:15:00 |
283.75 283.45 |
283.75 282 |
| -1.3 -0.46 % |
17-01-2025 12:15:00 |
283.65 282.35 |
284.3 282.2 |
| -0.55 -0.19 % |
17-01-2025 13:15:00 |
282.35 281.8 |
282.75 281.6 |
| 0.5 0.18 % |
17-01-2025 14:15:00 |
281.8 282.3 |
283.75 281.7 |
| -0.5 -0.18 % |
17-01-2025 15:15:00 |
282.3 281.8 |
282.4 280.75 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -13.65 | Min | 215.9 215.83 |
219.38 | 208.58 | -34148 | |
| 11.45 | Max | 322.9 322.9 |
324.55 | 320.6 | 2687456 | |
| -0.06 | Avergae | 267.28 267.22 |
268.3 | 266.19 | 119361.45 | |
| 1 | -0.2 -0.08 % |
25-04-2025 15:15:00 Friday |
240.75 240.55 |
241.4 | 240.1 | 52586 |
| 2 | -1.35 -0.56 % |
25-04-2025 14:15:00 Friday |
242.15 240.8 |
242.65 | 240.45 | 81349 |
| 3 | 0.75 0.31 % |
25-04-2025 13:15:00 Friday |
241.4 242.15 |
243.4 | 241.4 | 158188 |
| 4 | 0.35 0.15 % |
25-04-2025 12:15:00 Friday |
241.15 241.5 |
241.9 | 240.05 | 76284 |
| 5 | 1.35 0.56 % |
25-04-2025 11:15:00 Friday |
239.8 241.15 |
241.4 | 238.5 | 151562 |
| 6 | 0.1 0.04 % |
25-04-2025 10:15:00 Friday |
239.85 239.95 |
240.85 | 238.4 | 160896 |
| 7 | -3.7 -1.52 % |
25-04-2025 09:15:00 Friday |
243.7 240 |
246.15 | 238 | 430295 |
| 8 | -0.2 -0.08 % |
24-04-2025 15:15:00 Thursday |
243 242.8 |
243.1 | 242.2 | 56328 |
| 9 | 1.2 0.5 % |
24-04-2025 14:15:00 Thursday |
241.8 243 |
243.7 | 241.5 | 115650 |
| 10 | -2.05 -0.84 % |
24-04-2025 13:15:00 Thursday |
243.85 241.8 |
243.9 | 241.65 | 89741 |
| 11 | 0.25 0.1 % |
24-04-2025 12:15:00 Thursday |
243.6 243.85 |
244.3 | 243.05 | 135230 |
| 12 | -0.3 -0.12 % |
24-04-2025 11:15:00 Thursday |
244.1 243.8 |
244.35 | 243.3 | 96917 |
| 13 | 1.35 0.56 % |
24-04-2025 10:15:00 Thursday |
242.75 244.1 |
244.4 | 242.05 | 123215 |
| 14 | -3.05 -1.24 % |
24-04-2025 09:15:00 Thursday |
245.75 242.7 |
245.75 | 241.65 | 318767 |
| 15 | -0.6 -0.25 % |
23-04-2025 15:15:00 Wednesday |
243.7 243.1 |
243.95 | 243 | 152339 |
| 16 | -1.05 -0.43 % |
23-04-2025 14:15:00 Wednesday |
244.65 243.6 |
245.2 | 243.5 | 318990 |
| 17 | 0.95 0.39 % |
23-04-2025 13:15:00 Wednesday |
243.65 244.6 |
244.8 | 243.2 | 257620 |
| 18 | 1.45 0.6 % |
23-04-2025 12:15:00 Wednesday |
242.2 243.65 |
244.05 | 242.05 | 314464 |
| 19 | 0.65 0.27 % |
23-04-2025 11:15:00 Wednesday |
241.55 242.2 |
242.4 | 240.65 | 279322 |
| 20 | 3.3 1.39 % |
23-04-2025 10:15:00 Wednesday |
238.2 241.5 |
241.65 | 238.2 | 433720 |
| 21 | 1.95 0.82 % |
23-04-2025 09:15:00 Wednesday |
236.4 238.35 |
240.9 | 236.4 | 948408 |
| 22 | -0.4 -0.17 % |
22-04-2025 15:15:00 Tuesday |
234.45 234.05 |
234.5 | 234.05 | 23694 |
| 23 | -0.2 -0.08 % |
22-04-2025 14:15:00 Tuesday |
235.3 235.1 |
235.35 | 235 | 10648 |
| 24 | -0.5 -0.21 % |
22-04-2025 13:15:00 Tuesday |
235.8 235.3 |
236 | 235.05 | 96402 |
| 25 | -0.45 -0.19 % |
22-04-2025 12:15:00 Tuesday |
236.25 235.8 |
236.4 | 235.5 | 135331 |
| 26 | -1.05 -0.44 % |
22-04-2025 11:15:00 Tuesday |
237.3 236.25 |
237.3 | 236.1 | 108425 |
| 27 | 0.55 0.23 % |
22-04-2025 10:15:00 Tuesday |
236.7 237.25 |
237.5 | 236 | 118533 |
| 28 | -2.15 -0.9 % |
22-04-2025 09:15:00 Tuesday |
238.85 236.7 |
239 | 236.3 | 351309 |
| 29 | -0.1 -0.04 % |
21-04-2025 15:15:00 Monday |
238.45 238.35 |
238.55 | 238.2 | 17714 |
| 30 | 0.2 0.08 % |
21-04-2025 14:15:00 Monday |
238.5 238.7 |
238.75 | 238.4 | 8403 |
| 31 | -1.7 -0.71 % |
21-04-2025 13:15:00 Monday |
240.2 238.5 |
240.25 | 238.4 | 127514 |
| 32 | 0.3 0.13 % |
21-04-2025 12:15:00 Monday |
239.9 240.2 |
240.8 | 239.7 | 169688 |
| 33 | 0.8 0.33 % |
21-04-2025 11:15:00 Monday |
239.1 239.9 |
240.2 | 238.7 | 180851 |
| 34 | -0.1 -0.04 % |
21-04-2025 10:15:00 Monday |
239.1 239 |
239.4 | 238.5 | 102117 |
| 35 | 1.6 0.67 % |
21-04-2025 09:15:00 Monday |
237.65 239.25 |
240.55 | 237.55 | 422222 |
| 36 | 0.35 0.15 % |
17-04-2025 15:15:00 Thursday |
237.2 237.55 |
237.65 | 236.55 | 117181 |
| 37 | 0.15 0.06 % |
17-04-2025 14:15:00 Thursday |
236.95 237.1 |
237.55 | 235.9 | 306519 |
| 38 | 0.5 0.21 % |
17-04-2025 13:15:00 Thursday |
236.5 237 |
238 | 235.65 | 250486 |
| 39 | 1.4 0.6 % |
17-04-2025 12:15:00 Thursday |
235 236.4 |
237 | 234.6 | 371661 |
| 40 | 1.15 0.49 % |
17-04-2025 11:15:00 Thursday |
233.85 235 |
235.3 | 233.85 | 306785 |
| 41 | 0.4 0.17 % |
17-04-2025 10:15:00 Thursday |
233.5 233.9 |
234.35 | 233.2 | 259680 |
| 42 | -2.3 -0.98 % |
17-04-2025 09:15:00 Thursday |
235.8 233.5 |
236.5 | 232.2 | 995628 |
| 43 | -0.1 -0.04 % |
16-04-2025 15:15:00 Wednesday |
247.9 247.8 |
248.15 | 247 | 70159 |
| 44 | 1.65 0.67 % |
16-04-2025 14:15:00 Wednesday |
246.45 248.1 |
248.3 | 246.15 | 121108 |
| 45 | 0.95 0.39 % |
16-04-2025 13:15:00 Wednesday |
245.45 246.4 |
246.6 | 244.7 | 92565 |
| 46 | -0.8 -0.32 % |
16-04-2025 12:15:00 Wednesday |
246.25 245.45 |
246.4 | 244.65 | 70710 |
| 47 | 1.75 0.72 % |
16-04-2025 11:15:00 Wednesday |
244.5 246.25 |
246.65 | 244.4 | 104628 |
| 48 | -0.75 -0.31 % |
16-04-2025 10:15:00 Wednesday |
245.25 244.5 |
245.45 | 243.5 | 90091 |
| 49 | 0.85 0.35 % |
16-04-2025 09:15:00 Wednesday |
244.55 245.4 |
245.9 | 241.1 | 219607 |
| 50 | 0.9 0.37 % |
15-04-2025 15:15:00 Tuesday |
243.5 244.4 |
244.5 | 243.5 | 38248 |
| 51 | 0.05 0.02 % |
15-04-2025 14:15:00 Tuesday |
243.45 243.5 |
244.3 | 243.15 | 133067 |
| 52 | -0.1 -0.04 % |
15-04-2025 13:15:00 Tuesday |
243.5 243.4 |
243.5 | 242.9 | 45430 |
| 53 | 0.4 0.16 % |
15-04-2025 12:15:00 Tuesday |
243 243.4 |
243.95 | 242.8 | 73571 |
| 54 | 0.25 0.1 % |
15-04-2025 11:15:00 Tuesday |
242.75 243 |
243 | 241.3 | 69039 |
| 55 | -0.15 -0.06 % |
15-04-2025 10:15:00 Tuesday |
242.85 242.7 |
243.35 | 242.5 | 74178 |
| 56 | -2.35 -0.96 % |
15-04-2025 09:15:00 Tuesday |
245 242.65 |
245 | 241.65 | 188367 |
| 57 | 0.55 0.23 % |
11-04-2025 15:15:00 Friday |
240.05 240.6 |
240.6 | 239.5 | 56128 |
| 58 | 1 0.42 % |
11-04-2025 14:15:00 Friday |
239.05 240.05 |
240.1 | 238.3 | 62240 |
| 59 | -1.95 -0.81 % |
11-04-2025 13:15:00 Friday |
241.15 239.2 |
241.15 | 238.5 | 94311 |
| 60 | -0.55 -0.23 % |
11-04-2025 12:15:00 Friday |
241.7 241.15 |
242 | 240.55 | 45521 |
| 61 | 0.6 0.25 % |
11-04-2025 11:15:00 Friday |
241.1 241.7 |
241.7 | 240.65 | 45069 |
| 62 | -0.1 -0.04 % |
11-04-2025 10:15:00 Friday |
241.2 241.1 |
241.85 | 240 | 75364 |
| 63 | -5.25 -2.13 % |
11-04-2025 09:15:00 Friday |
246.6 241.35 |
246.6 | 240 | 280449 |
| 64 | 0.35 0.15 % |
09-04-2025 15:15:00 Wednesday |
236.6 236.95 |
236.95 | 236.1 | 38828 |
| 65 | 0.5 0.21 % |
09-04-2025 14:15:00 Wednesday |
236.1 236.6 |
237.4 | 235.75 | 77117 |
| 66 | -1.7 -0.71 % |
09-04-2025 13:15:00 Wednesday |
238 236.3 |
238.35 | 236.1 | 82284 |
| 67 | 1.6 0.68 % |
09-04-2025 12:15:00 Wednesday |
236.4 238 |
238 | 235.85 | 72284 |
| 68 | 2.15 0.92 % |
09-04-2025 11:15:00 Wednesday |
234.3 236.45 |
236.5 | 234.3 | 98576 |
| 69 | -1.05 -0.45 % |
09-04-2025 10:15:00 Wednesday |
235.5 234.45 |
235.6 | 234 | 139239 |
| 70 | -6.95 -2.87 % |
09-04-2025 09:15:00 Wednesday |
242.3 235.35 |
242.3 | 235.1 | 358201 |
| 71 | 0.05 0.02 % |
08-04-2025 15:15:00 Tuesday |
247.3 247.35 |
247.45 | 246.65 | 14241 |
| 72 | -0.45 -0.18 % |
08-04-2025 14:15:00 Tuesday |
247.8 247.35 |
248.35 | 247.15 | 20013 |
| 73 | -1.4 -0.56 % |
08-04-2025 13:15:00 Tuesday |
249 247.6 |
249.4 | 246.5 | 24641 |
| 74 | 1.1 0.44 % |
08-04-2025 12:15:00 Tuesday |
247.9 249 |
249.3 | 247.6 | 41173 |
| 75 | 0.85 0.34 % |
08-04-2025 11:15:00 Tuesday |
246.95 247.8 |
248 | 244.9 | 25354 |
| 76 | 1.5 0.61 % |
08-04-2025 10:15:00 Tuesday |
245.45 246.95 |
247.85 | 244.9 | 31499 |
| 77 | 0.15 0.06 % |
08-04-2025 09:15:00 Tuesday |
245.05 245.2 |
247.5 | 243.95 | 101805 |
| 78 | 0.3 0.12 % |
07-04-2025 15:15:00 Monday |
243.2 243.5 |
243.95 | 242.2 | 33912 |
| 79 | 3.55 1.48 % |
07-04-2025 14:15:00 Monday |
239.45 243 |
243.75 | 238.85 | 50238 |
| 80 | 4.5 1.92 % |
07-04-2025 13:15:00 Monday |
234.95 239.45 |
239.65 | 234.1 | 57053 |
| 81 | -1.75 -0.74 % |
07-04-2025 12:15:00 Monday |
236.7 234.95 |
237.05 | 234.75 | 50738 |
| 82 | -1.2 -0.5 % |
07-04-2025 11:15:00 Monday |
237.95 236.75 |
239.85 | 236.75 | 34021 |
| 83 | 3.9 1.67 % |
07-04-2025 10:15:00 Monday |
234 237.9 |
238.35 | 233.75 | 71278 |
| 84 | 8.95 3.98 % |
07-04-2025 09:15:00 Monday |
225.05 234 |
236.5 | 225.05 | 235855 |
| 85 | 0.6 0.24 % |
04-04-2025 15:15:00 Friday |
246.5 247.1 |
247.25 | 246.05 | 75322 |
| 86 | 0.5 0.2 % |
04-04-2025 14:15:00 Friday |
246 246.5 |
246.8 | 244.95 | 168336 |
| 87 | -1.7 -0.69 % |
04-04-2025 13:15:00 Friday |
247.7 246 |
248.3 | 245 | 158528 |
| 88 | -0.25 -0.1 % |
04-04-2025 12:15:00 Friday |
247.8 247.55 |
248 | 246.4 | 62677 |
| 89 | -0.2 -0.08 % |
04-04-2025 11:15:00 Friday |
247.8 247.6 |
248.35 | 246.75 | 88217 |
| 90 | -0.4 -0.16 % |
04-04-2025 10:15:00 Friday |
248.2 247.8 |
248.5 | 246.65 | 150732 |
| 91 | -4.45 -1.76 % |
04-04-2025 09:15:00 Friday |
252.65 248.2 |
253.9 | 247.75 | 369504 |
| 92 | 0.15 0.06 % |
03-04-2025 15:15:00 Thursday |
256.6 256.75 |
256.85 | 256.3 | 36768 |
| 93 | -0.15 -0.06 % |
03-04-2025 14:15:00 Thursday |
256.75 256.6 |
257.1 | 256 | 73953 |
| 94 | 1.15 0.45 % |
03-04-2025 13:15:00 Thursday |
255.75 256.9 |
257.25 | 255.65 | 67870 |
| 95 | -0.75 -0.29 % |
03-04-2025 12:15:00 Thursday |
256.5 255.75 |
256.9 | 255.4 | 129700 |
| 96 | -1.9 -0.74 % |
03-04-2025 11:15:00 Thursday |
258.4 256.5 |
258.45 | 256.25 | 292562 |
| 97 | -1.55 -0.6 % |
03-04-2025 10:15:00 Thursday |
259.9 258.35 |
260.5 | 258 | 80452 |
| 98 | -0.2 -0.08 % |
03-04-2025 09:15:00 Thursday |
260 259.8 |
260.2 | 255.6 | 203833 |
| 99 | -0.55 -0.21 % |
02-04-2025 15:15:00 Wednesday |
263.85 263.3 |
264 | 263.3 | 21651 |
| 100 | 0.95 0.36 % |
02-04-2025 14:15:00 Wednesday |
262.9 263.85 |
264 | 262.7 | 25723 |
| 101 | -1.1 -0.42 % |
02-04-2025 13:15:00 Wednesday |
264 262.9 |
264.05 | 262.6 | 28586 |
| 102 | -1 -0.38 % |
02-04-2025 12:15:00 Wednesday |
265 264 |
265.4 | 263.2 | 28939 |
| 103 | 1.6 0.61 % |
02-04-2025 11:15:00 Wednesday |
263.4 265 |
265.6 | 263 | 45082 |
| 104 | 1.4 0.53 % |
02-04-2025 10:15:00 Wednesday |
262.15 263.55 |
264 | 261.65 | 31002 |
| 105 | -0.35 -0.13 % |
02-04-2025 09:15:00 Wednesday |
262.65 262.3 |
264.25 | 261.15 | 73566 |
| 106 | 0.35 0.13 % |
01-04-2025 15:15:00 Tuesday |
262.65 263 |
263 | 261.85 | 9511 |
| 107 | 0.2 0.08 % |
01-04-2025 14:15:00 Tuesday |
262.65 262.85 |
262.9 | 261.85 | 18465 |
| 108 | 1 0.38 % |
01-04-2025 13:15:00 Tuesday |
261.7 262.7 |
262.95 | 260.55 | 17825 |
| 109 | 0.25 0.1 % |
01-04-2025 12:15:00 Tuesday |
261.4 261.65 |
262.55 | 261.15 | 31601 |
| 110 | 0.95 0.36 % |
01-04-2025 11:15:00 Tuesday |
260.5 261.45 |
261.6 | 260.25 | 17183 |
| 111 | -0.8 -0.31 % |
01-04-2025 10:15:00 Tuesday |
261.4 260.6 |
261.85 | 259.55 | 81055 |
| 112 | 0.4 0.15 % |
01-04-2025 09:15:00 Tuesday |
261 261.4 |
261.95 | 258.7 | 90367 |
| 113 | 0.5 0.19 % |
28-03-2025 15:15:00 Friday |
262.5 263 |
263 | 261.6 | 78888 |
| 114 | -0.35 -0.13 % |
28-03-2025 14:15:00 Friday |
262.65 262.3 |
264.2 | 262 | 132730 |
| 115 | -2.25 -0.85 % |
28-03-2025 13:15:00 Friday |
264.9 262.65 |
264.95 | 261.6 | 86176 |
| 116 | -2.15 -0.81 % |
28-03-2025 12:15:00 Friday |
266.9 264.75 |
266.9 | 264.5 | 36853 |
| 117 | -0.25 -0.09 % |
28-03-2025 11:15:00 Friday |
267.15 266.9 |
267.7 | 266.75 | 22001 |
| 118 | 1 0.38 % |
28-03-2025 10:15:00 Friday |
266.3 267.3 |
267.8 | 266.1 | 26270 |
| 119 | -5.5 -2.02 % |
28-03-2025 09:15:00 Friday |
271.8 266.3 |
271.8 | 265.8 | 119351 |
| 120 | -1 -0.37 % |
27-03-2025 15:15:00 Thursday |
272.5 271.5 |
272.9 | 271.5 | 23544 |
| 121 | 1.95 0.72 % |
27-03-2025 14:15:00 Thursday |
270.65 272.6 |
272.8 | 269.7 | 54955 |
| 122 | -0.4 -0.15 % |
27-03-2025 13:15:00 Thursday |
270.85 270.45 |
271.15 | 270.2 | 44291 |
| 123 | -0.95 -0.35 % |
27-03-2025 12:15:00 Thursday |
271.95 271 |
272.05 | 270.95 | 29561 |
| 124 | 1.75 0.65 % |
27-03-2025 11:15:00 Thursday |
270.25 272 |
272.8 | 270.25 | 81689 |
| 125 | -0.65 -0.24 % |
27-03-2025 10:15:00 Thursday |
270.85 270.2 |
271.8 | 269.5 | 46591 |
| 126 | 0.85 0.31 % |
27-03-2025 09:15:00 Thursday |
270 270.85 |
273.6 | 270 | 206665 |
| 127 | -0.15 -0.06 % |
26-03-2025 15:15:00 Wednesday |
267.4 267.25 |
267.7 | 266.65 | 22647 |
| 128 | -1.3 -0.48 % |
26-03-2025 14:15:00 Wednesday |
269 267.7 |
269.25 | 267.1 | 44140 |
| 129 | 0.7 0.26 % |
26-03-2025 13:15:00 Wednesday |
268.45 269.15 |
269.25 | 268.1 | 39452 |
| 130 | 0 0 % |
26-03-2025 12:15:00 Wednesday |
268.7 268.7 |
269.55 | 268.2 | 30395 |
| 131 | -0.75 -0.28 % |
26-03-2025 11:15:00 Wednesday |
269.45 268.7 |
269.8 | 267.8 | 44544 |
| 132 | -0.7 -0.26 % |
26-03-2025 10:15:00 Wednesday |
270.1 269.4 |
270.9 | 269.3 | 33804 |
| 133 | -1.85 -0.68 % |
26-03-2025 09:15:00 Wednesday |
272 270.15 |
272.25 | 268.7 | 105856 |
| 134 | -0.85 -0.31 % |
25-03-2025 15:15:00 Tuesday |
270.85 270 |
270.85 | 269.7 | 22556 |
| 135 | -2 -0.73 % |
25-03-2025 14:15:00 Tuesday |
272.85 270.85 |
273 | 270.6 | 70528 |
| 136 | 0.65 0.24 % |
25-03-2025 13:15:00 Tuesday |
272.15 272.8 |
273 | 271.65 | 42162 |
| 137 | 0.9 0.33 % |
25-03-2025 12:15:00 Tuesday |
271.2 272.1 |
273 | 270.85 | 83210 |
| 138 | 0.5 0.18 % |
25-03-2025 11:15:00 Tuesday |
270.6 271.1 |
271.9 | 269.5 | 63245 |
| 139 | -0.95 -0.35 % |
25-03-2025 10:15:00 Tuesday |
271.55 270.6 |
273.15 | 269.45 | 100139 |
| 140 | 0.2 0.07 % |
25-03-2025 09:15:00 Tuesday |
271.4 271.6 |
274.6 | 270.45 | 204485 |
| 141 | 0.2 0.07 % |
24-03-2025 15:15:00 Monday |
269.1 269.3 |
269.6 | 268.75 | 28454 |
| 142 | -2 -0.74 % |
24-03-2025 14:15:00 Monday |
271 269 |
271.45 | 269 | 102071 |
| 143 | 0.85 0.31 % |
24-03-2025 13:15:00 Monday |
270 270.85 |
271.5 | 269.1 | 115695 |
| 144 | 1.95 0.73 % |
24-03-2025 12:15:00 Monday |
268.05 270 |
270 | 267.75 | 64095 |
| 145 | 0.6 0.22 % |
24-03-2025 11:15:00 Monday |
267.3 267.9 |
268.3 | 267.1 | 44915 |
| 146 | -0.1 -0.04 % |
24-03-2025 10:15:00 Monday |
267.4 267.3 |
268.35 | 266.45 | 63999 |
| 147 | -0.6 -0.22 % |
24-03-2025 09:15:00 Monday |
267.95 267.35 |
268.55 | 265.45 | 115261 |
| 148 | 1 0.38 % |
21-03-2025 15:15:00 Friday |
264.35 265.35 |
265.35 | 263.75 | 49018 |
| 149 | -2 -0.75 % |
21-03-2025 14:15:00 Friday |
266.35 264.35 |
267.2 | 263.85 | 62638 |
| 150 | -0.35 -0.13 % |
21-03-2025 13:15:00 Friday |
266.7 266.35 |
266.85 | 265.6 | 25893 |
| 151 | -2 -0.74 % |
21-03-2025 12:15:00 Friday |
268.65 266.65 |
269.45 | 266.5 | 35762 |
| 152 | 2.3 0.86 % |
21-03-2025 11:15:00 Friday |
266.35 268.65 |
268.95 | 266.2 | 58584 |
| 153 | -0.15 -0.06 % |
21-03-2025 10:15:00 Friday |
266.55 266.4 |
269.5 | 265.85 | 64388 |
| 154 | 1.75 0.66 % |
21-03-2025 09:15:00 Friday |
264.95 266.7 |
268.65 | 260.3 | 125796 |
| 155 | -0.35 -0.13 % |
20-03-2025 15:15:00 Thursday |
268.1 267.75 |
268.35 | 267.45 | 43219 |
| 156 | -1.3 -0.48 % |
20-03-2025 14:15:00 Thursday |
269.3 268 |
269.35 | 267.5 | 84311 |
| 157 | 0.05 0.02 % |
20-03-2025 13:15:00 Thursday |
269.3 269.35 |
269.7 | 268.85 | 36002 |
| 158 | 0.65 0.24 % |
20-03-2025 12:15:00 Thursday |
268.65 269.3 |
269.4 | 268.5 | 29891 |
| 159 | -0.3 -0.11 % |
20-03-2025 11:15:00 Thursday |
269.1 268.8 |
269.7 | 267.65 | 47675 |
| 160 | 0.55 0.2 % |
20-03-2025 10:15:00 Thursday |
268.55 269.1 |
269.5 | 267.9 | 66173 |
| 161 | -1.4 -0.52 % |
20-03-2025 09:15:00 Thursday |
269.9 268.5 |
274 | 268.4 | 486360 |
| 162 | 0.2 0.08 % |
19-03-2025 15:15:00 Wednesday |
265.8 266 |
266.2 | 265.55 | 31283 |
| 163 | 0.95 0.36 % |
19-03-2025 14:15:00 Wednesday |
264.75 265.7 |
266.35 | 264.6 | 71330 |
| 164 | 2.75 1.05 % |
19-03-2025 13:15:00 Wednesday |
262 264.75 |
265.05 | 261.9 | 99808 |
| 165 | 1.95 0.75 % |
19-03-2025 12:15:00 Wednesday |
260.05 262 |
262.25 | 259.85 | 46907 |
| 166 | -0.8 -0.31 % |
19-03-2025 11:15:00 Wednesday |
260.8 260 |
261.05 | 259.9 | 47994 |
| 167 | 0.7 0.27 % |
19-03-2025 10:15:00 Wednesday |
260.1 260.8 |
262.5 | 260.1 | 83591 |
| 168 | -2.2 -0.84 % |
19-03-2025 09:15:00 Wednesday |
262.45 260.25 |
262.45 | 256.35 | 213436 |
| 169 | 0.2 0.08 % |
18-03-2025 15:15:00 Tuesday |
261.7 261.9 |
261.95 | 261.4 | 16453 |
| 170 | 1.4 0.54 % |
18-03-2025 14:15:00 Tuesday |
260.1 261.5 |
261.5 | 260.05 | 25296 |
| 171 | 0.1 0.04 % |
18-03-2025 13:15:00 Tuesday |
260 260.1 |
260.4 | 259.9 | 15328 |
| 172 | -0.45 -0.17 % |
18-03-2025 12:15:00 Tuesday |
260.55 260.1 |
260.6 | 259.45 | 23675 |
| 173 | 0.65 0.25 % |
18-03-2025 11:15:00 Tuesday |
260 260.65 |
261.4 | 259.75 | 23084 |
| 174 | -1.15 -0.44 % |
18-03-2025 10:15:00 Tuesday |
261 259.85 |
261.2 | 259.8 | 23314 |
| 175 | -0.35 -0.13 % |
18-03-2025 09:15:00 Tuesday |
261.45 261.1 |
262.85 | 260.05 | 48378 |
| 176 | 0.15 0.06 % |
17-03-2025 15:15:00 Monday |
259.85 260 |
260.35 | 259.5 | 13814 |
| 177 | -0.35 -0.13 % |
17-03-2025 14:15:00 Monday |
260.15 259.8 |
260.3 | 259.45 | 20760 |
| 178 | 0.8 0.31 % |
17-03-2025 13:15:00 Monday |
259.4 260.2 |
260.3 | 259.4 | 9754 |
| 179 | -1.4 -0.54 % |
17-03-2025 12:15:00 Monday |
260.85 259.45 |
260.95 | 258.95 | 18889 |
| 180 | 1.05 0.4 % |
17-03-2025 11:15:00 Monday |
259.85 260.9 |
262.2 | 259.5 | 20249 |
| 181 | -2.1 -0.8 % |
17-03-2025 10:15:00 Monday |
261.95 259.85 |
261.95 | 259 | 44859 |
| 182 | -2.25 -0.85 % |
17-03-2025 09:15:00 Monday |
264.2 261.95 |
265.2 | 261.5 | 71536 |
| 183 | 0.2 0.08 % |
13-03-2025 15:15:00 Thursday |
264 264.2 |
264.3 | 263.6 | 19542 |
| 184 | 0.05 0.02 % |
13-03-2025 14:15:00 Thursday |
264 264.05 |
264.45 | 263.3 | 30969 |
| 185 | -0.95 -0.36 % |
13-03-2025 13:15:00 Thursday |
264.9 263.95 |
265.4 | 263.75 | 29407 |
| 186 | 0 0 % |
13-03-2025 12:15:00 Thursday |
264.85 264.85 |
265.1 | 264.55 | 14721 |
| 187 | -2.15 -0.8 % |
13-03-2025 11:15:00 Thursday |
267.2 265.05 |
267.2 | 264.25 | 45861 |
| 188 | -1.15 -0.43 % |
13-03-2025 10:15:00 Thursday |
268.35 267.2 |
268.6 | 266.35 | 25927 |
| 189 | -0.25 -0.09 % |
13-03-2025 09:15:00 Thursday |
268.6 268.35 |
271 | 266.1 | 90997 |
| 190 | -0.2 -0.07 % |
12-03-2025 15:15:00 Wednesday |
268.65 268.45 |
269 | 267.7 | 46313 |
| 191 | 2.3 0.86 % |
12-03-2025 14:15:00 Wednesday |
266.15 268.45 |
269.3 | 266 | 113023 |
| 192 | 1.7 0.64 % |
12-03-2025 13:15:00 Wednesday |
264.45 266.15 |
266.15 | 264.4 | 97055 |
| 193 | 1.45 0.55 % |
12-03-2025 12:15:00 Wednesday |
263 264.45 |
264.8 | 262.5 | 61087 |
| 194 | -0.3 -0.11 % |
12-03-2025 11:15:00 Wednesday |
263.3 263 |
263.95 | 262.4 | 79806 |
| 195 | -1 -0.38 % |
12-03-2025 10:15:00 Wednesday |
264.3 263.3 |
265.35 | 262.2 | 178640 |
| 196 | -13.65 -4.91 % |
12-03-2025 09:15:00 Wednesday |
277.95 264.3 |
277.95 | 263.65 | 324373 |
| 197 | 0.95 0.34 % |
11-03-2025 15:15:00 Tuesday |
277.85 278.8 |
278.95 | 277.4 | 31079 |
| 198 | 1.75 0.63 % |
11-03-2025 14:15:00 Tuesday |
276.05 277.8 |
278.85 | 276.05 | 52087 |
| 199 | 0.75 0.27 % |
11-03-2025 13:15:00 Tuesday |
275.3 276.05 |
276.75 | 275.25 | 33770 |
| 200 | -0.35 -0.13 % |
11-03-2025 12:15:00 Tuesday |
275.8 275.45 |
276.45 | 275.2 | 26444 |
| 201 | -0.05 -0.02 % |
11-03-2025 11:15:00 Tuesday |
275.85 275.8 |
275.9 | 274.5 | 33322 |
| 202 | 0.35 0.13 % |
11-03-2025 10:15:00 Tuesday |
275.5 275.85 |
276.3 | 274.75 | 56541 |
| 203 | -0.45 -0.16 % |
11-03-2025 09:15:00 Tuesday |
275.95 275.5 |
277 | 273.1 | 172712 |
| 204 | -0.15 -0.05 % |
10-03-2025 15:15:00 Monday |
281.1 280.95 |
281.25 | 280.65 | 7232 |
| 205 | 0.1 0.04 % |
10-03-2025 14:15:00 Monday |
281 281.1 |
281.3 | 278.2 | 36832 |
| 206 | -1.45 -0.51 % |
10-03-2025 13:15:00 Monday |
282.45 281 |
282.45 | 280.85 | 4495 |
| 207 | -0.1 -0.04 % |
10-03-2025 12:15:00 Monday |
282.3 282.2 |
282.45 | 281.7 | 11105 |
| 208 | -1 -0.35 % |
10-03-2025 11:15:00 Monday |
283 282 |
283.1 | 282 | 4818 |
| 209 | -0.4 -0.14 % |
10-03-2025 10:15:00 Monday |
283.4 283 |
283.55 | 281.7 | 14861 |
| 210 | -2.1 -0.74 % |
10-03-2025 09:15:00 Monday |
285.5 283.4 |
285.55 | 281.95 | 41844 |
| 211 | -0.5 -0.18 % |
07-03-2025 15:15:00 Friday |
284.85 284.35 |
284.85 | 284 | 6492 |
| 212 | -0.15 -0.05 % |
07-03-2025 14:15:00 Friday |
285.2 285.05 |
285.95 | 284.8 | 11459 |
| 213 | 1.05 0.37 % |
07-03-2025 13:15:00 Friday |
284 285.05 |
285.2 | 284 | 6483 |
| 214 | 1 0.35 % |
07-03-2025 12:15:00 Friday |
283.15 284.15 |
284.45 | 282.95 | 11577 |
| 215 | -2.8 -0.98 % |
07-03-2025 11:15:00 Friday |
286.2 283.4 |
286.4 | 283.25 | 17761 |
| 216 | -0.75 -0.26 % |
07-03-2025 10:15:00 Friday |
287.15 286.4 |
287.6 | 286.05 | 9304 |
| 217 | -0.05 -0.02 % |
07-03-2025 09:15:00 Friday |
287.05 287 |
287.85 | 284 | 32531 |
| 218 | -0.8 -0.28 % |
06-03-2025 15:15:00 Thursday |
286.1 285.3 |
286.2 | 285 | 13710 |
| 219 | -0.45 -0.16 % |
06-03-2025 14:15:00 Thursday |
286.4 285.95 |
286.8 | 285.6 | 18936 |
| 220 | 1.55 0.54 % |
06-03-2025 13:15:00 Thursday |
285 286.55 |
286.55 | 285 | 16106 |
| 221 | 0.5 0.18 % |
06-03-2025 12:15:00 Thursday |
284.9 285.4 |
285.95 | 284.65 | 14907 |
| 222 | -0.5 -0.18 % |
06-03-2025 11:15:00 Thursday |
285.4 284.9 |
285.6 | 283.5 | 54821 |
| 223 | 0.35 0.12 % |
06-03-2025 10:15:00 Thursday |
285 285.35 |
285.45 | 284 | 36845 |
| 224 | -5.7 -1.96 % |
06-03-2025 09:15:00 Thursday |
290.8 285.1 |
290.8 | 284.5 | 97037 |
| 225 | -0.3 -0.11 % |
05-03-2025 15:15:00 Wednesday |
285 284.7 |
285.35 | 284.15 | 13592 |
| 226 | 0.2 0.07 % |
05-03-2025 14:15:00 Wednesday |
285 285.2 |
285.9 | 284.5 | 17740 |
| 227 | 0.9 0.32 % |
05-03-2025 13:15:00 Wednesday |
284.2 285.1 |
285.4 | 283.5 | 19738 |
| 228 | -0.85 -0.3 % |
05-03-2025 12:15:00 Wednesday |
285.15 284.3 |
285.95 | 284.1 | 19081 |
| 229 | 0.5 0.18 % |
05-03-2025 11:15:00 Wednesday |
284.55 285.05 |
286.9 | 284.25 | 28287 |
| 230 | 1.15 0.41 % |
05-03-2025 10:15:00 Wednesday |
283.35 284.5 |
284.75 | 283.25 | 38611 |
| 231 | 2.35 0.84 % |
05-03-2025 09:15:00 Wednesday |
281.1 283.45 |
284.95 | 279 | 103182 |
| 232 | -0.15 -0.05 % |
04-03-2025 15:15:00 Tuesday |
280.15 280 |
280.2 | 279.2 | 20261 |
| 233 | -0.4 -0.14 % |
04-03-2025 14:15:00 Tuesday |
280.55 280.15 |
280.9 | 279.75 | 35731 |
| 234 | 0.3 0.11 % |
04-03-2025 13:15:00 Tuesday |
280.25 280.55 |
280.75 | 279.55 | 31914 |
| 235 | -2.05 -0.73 % |
04-03-2025 12:15:00 Tuesday |
282.1 280.05 |
282.45 | 279.5 | 31677 |
| 236 | -0.05 -0.02 % |
04-03-2025 11:15:00 Tuesday |
282.15 282.1 |
283 | 281.6 | 21314 |
| 237 | -0.05 -0.02 % |
04-03-2025 10:15:00 Tuesday |
282 281.95 |
282.65 | 280.25 | 49274 |
| 238 | 1.9 0.68 % |
04-03-2025 09:15:00 Tuesday |
279.9 281.8 |
282.95 | 276.3 | 107899 |
| 239 | 0.25 0.09 % |
03-03-2025 15:15:00 Monday |
283.45 283.7 |
283.75 | 283.15 | 29838 |
| 240 | -0.85 -0.3 % |
03-03-2025 14:15:00 Monday |
284.3 283.45 |
285.5 | 283.2 | 194938 |
| 241 | -0.75 -0.26 % |
03-03-2025 13:15:00 Monday |
285.3 284.55 |
286.3 | 283.75 | 46892 |
| 242 | 2.35 0.83 % |
03-03-2025 12:15:00 Monday |
282.95 285.3 |
285.3 | 282.4 | 67784 |
| 243 | -0.15 -0.05 % |
03-03-2025 11:15:00 Monday |
283.1 282.95 |
283.4 | 282.2 | 85899 |
| 244 | 1.25 0.44 % |
03-03-2025 10:15:00 Monday |
281.75 283 |
284.75 | 281.75 | 94093 |
| 245 | 3.65 1.31 % |
03-03-2025 09:15:00 Monday |
278.3 281.95 |
285.1 | 278.3 | 260842 |
| 246 | 1.1 0.4 % |
28-02-2025 15:15:00 Friday |
277.15 278.25 |
278.6 | 277 | 64524 |
| 247 | -1.8 -0.65 % |
28-02-2025 14:15:00 Friday |
279.05 277.25 |
279.35 | 277 | 154337 |
| 248 | -0.7 -0.25 % |
28-02-2025 13:15:00 Friday |
279.95 279.25 |
280.1 | 278.05 | 104918 |
| 249 | -1.35 -0.48 % |
28-02-2025 12:15:00 Friday |
281.3 279.95 |
282 | 279.15 | 76096 |
| 250 | 0.9 0.32 % |
28-02-2025 11:15:00 Friday |
280.4 281.3 |
282.15 | 279.6 | 105425 |
| 251 | -2.1 -0.74 % |
28-02-2025 10:15:00 Friday |
282.55 280.45 |
283.8 | 280.15 | 113740 |
| 252 | -9.85 -3.37 % |
28-02-2025 09:15:00 Friday |
292.4 282.55 |
293.3 | 281.6 | 259781 |
| 253 | -2.15 -0.73 % |
27-02-2025 15:15:00 Thursday |
294.65 292.5 |
295.4 | 292.5 | 31254 |
| 254 | 1.9 0.65 % |
27-02-2025 14:15:00 Thursday |
293 294.9 |
294.9 | 292.45 | 45884 |
| 255 | 0.75 0.26 % |
27-02-2025 13:15:00 Thursday |
292.05 292.8 |
293.15 | 291.35 | 35402 |
| 256 | -0.4 -0.14 % |
27-02-2025 12:15:00 Thursday |
292.7 292.3 |
294 | 292.05 | 25216 |
| 257 | -2.4 -0.81 % |
27-02-2025 11:15:00 Thursday |
294.9 292.5 |
295.35 | 292.15 | 48417 |
| 258 | 1.1 0.37 % |
27-02-2025 10:15:00 Thursday |
293.5 294.6 |
294.95 | 292.9 | 61727 |
| 259 | -1.3 -0.44 % |
27-02-2025 09:15:00 Thursday |
294.75 293.45 |
295.8 | 291.5 | 109443 |
| 260 | 0 0 % |
25-02-2025 15:15:00 Tuesday |
291.5 291.5 |
291.8 | 291.05 | 12406 |
| 261 | 0.4 0.14 % |
25-02-2025 14:15:00 Tuesday |
290.85 291.25 |
291.75 | 290.45 | 17754 |
| 262 | -1.15 -0.39 % |
25-02-2025 13:15:00 Tuesday |
292 290.85 |
292.1 | 290.15 | 21964 |
| 263 | 0.05 0.02 % |
25-02-2025 12:15:00 Tuesday |
291.9 291.95 |
293.5 | 291.6 | 13062 |
| 264 | -0.85 -0.29 % |
25-02-2025 11:15:00 Tuesday |
292.8 291.95 |
293 | 291.25 | 19658 |
| 265 | -2.5 -0.85 % |
25-02-2025 10:15:00 Tuesday |
295.15 292.65 |
295.15 | 291.6 | 34492 |
| 266 | 0.35 0.12 % |
25-02-2025 09:15:00 Tuesday |
294.95 295.3 |
296.3 | 292 | 102490 |
| 267 | 0.25 0.08 % |
24-02-2025 15:15:00 Monday |
295.1 295.35 |
295.5 | 294.8 | 29032 |
| 268 | 0.1 0.03 % |
24-02-2025 14:15:00 Monday |
294.75 294.85 |
295.95 | 294.5 | 33346 |
| 269 | -0.55 -0.19 % |
24-02-2025 13:15:00 Monday |
295.15 294.6 |
295.2 | 293.4 | 30945 |
| 270 | -0.75 -0.25 % |
24-02-2025 12:15:00 Monday |
295.75 295 |
296.45 | 294.5 | 49580 |
| 271 | -1.3 -0.44 % |
24-02-2025 11:15:00 Monday |
297 295.7 |
297.95 | 295.55 | 29869 |
| 272 | 0.3 0.1 % |
24-02-2025 10:15:00 Monday |
297.05 297.35 |
298 | 295.75 | 34863 |
| 273 | -6.6 -2.17 % |
24-02-2025 09:15:00 Monday |
303.45 296.85 |
303.45 | 296.5 | 73012 |
| 274 | -0.55 -0.18 % |
21-02-2025 15:15:00 Friday |
306.45 305.9 |
306.55 | 305.9 | 23915 |
| 275 | -0.05 -0.02 % |
21-02-2025 14:15:00 Friday |
306.45 306.4 |
306.75 | 305.95 | 13258 |
| 276 | 0.65 0.21 % |
21-02-2025 13:15:00 Friday |
305.85 306.5 |
306.55 | 305 | 25118 |
| 277 | -0.2 -0.07 % |
21-02-2025 12:15:00 Friday |
306 305.8 |
306.85 | 305.25 | 497069 |
| 278 | -2.2 -0.71 % |
21-02-2025 11:15:00 Friday |
308.15 305.95 |
308.85 | 305.95 | 305285 |
| 279 | 0.05 0.02 % |
21-02-2025 10:15:00 Friday |
308.25 308.3 |
310.1 | 307.15 | 26153 |
| 280 | -4.9 -1.56 % |
21-02-2025 09:15:00 Friday |
313.15 308.25 |
313.15 | 308 | 50898 |
| 281 | -0.85 -0.27 % |
20-02-2025 15:15:00 Thursday |
313.65 312.8 |
313.65 | 312.55 | 6829 |
| 282 | 0.3 0.1 % |
20-02-2025 14:15:00 Thursday |
313 313.3 |
313.85 | 311.35 | 11490 |
| 283 | 0.35 0.11 % |
20-02-2025 13:15:00 Thursday |
312.7 313.05 |
313.3 | 312.4 | 31328 |
| 284 | -1.05 -0.33 % |
20-02-2025 12:15:00 Thursday |
313.95 312.9 |
313.95 | 312.25 | 9881 |
| 285 | 1.95 0.62 % |
20-02-2025 11:15:00 Thursday |
312 313.95 |
314.3 | 311.65 | 96685 |
| 286 | -1.15 -0.37 % |
20-02-2025 10:15:00 Thursday |
313.15 312 |
313.55 | 311.8 | 83011 |
| 287 | 2.4 0.77 % |
20-02-2025 09:15:00 Thursday |
310.75 313.15 |
314.25 | 310.4 | 17181 |
| 288 | -0.8 -0.25 % |
19-02-2025 15:15:00 Wednesday |
313.85 313.05 |
314.65 | 313.05 | 16182 |
| 289 | 0.7 0.22 % |
19-02-2025 14:15:00 Wednesday |
313.3 314 |
314.25 | 311.85 | 31678 |
| 290 | -1.05 -0.33 % |
19-02-2025 13:15:00 Wednesday |
314.5 313.45 |
314.5 | 312.45 | 37309 |
| 291 | -1.45 -0.46 % |
19-02-2025 12:15:00 Wednesday |
315.9 314.45 |
316.5 | 314.2 | 40733 |
| 292 | 1.4 0.45 % |
19-02-2025 11:15:00 Wednesday |
314.6 316 |
316.35 | 314.05 | 28465 |
| 293 | 0.05 0.02 % |
19-02-2025 10:15:00 Wednesday |
314.55 314.6 |
315.9 | 314.15 | 24468 |
| 294 | 2.75 0.88 % |
19-02-2025 09:15:00 Wednesday |
311.35 314.1 |
315.45 | 308.45 | 63503 |
| 295 | -1.3 -0.42 % |
18-02-2025 15:15:00 Tuesday |
312.65 311.35 |
312.65 | 311.35 | 26283 |
| 296 | 1.55 0.5 % |
18-02-2025 14:15:00 Tuesday |
311.1 312.65 |
312.75 | 310.6 | 89394 |
| 297 | 2.05 0.66 % |
18-02-2025 13:15:00 Tuesday |
308.95 311 |
311.5 | 308.65 | 98245 |
| 298 | 1.35 0.44 % |
18-02-2025 12:15:00 Tuesday |
307.55 308.9 |
309.4 | 307.5 | 52347 |
| 299 | 1.35 0.44 % |
18-02-2025 11:15:00 Tuesday |
306.2 307.55 |
307.85 | 306 | 188559 |
| 300 | -1.8 -0.58 % |
18-02-2025 10:15:00 Tuesday |
308 306.2 |
308.6 | 305.75 | 57623 |
| 301 | 3.45 1.13 % |
18-02-2025 09:15:00 Tuesday |
304.55 308 |
311.35 | 304.55 | 121603 |
| 302 | 0.3 0.1 % |
17-02-2025 15:15:00 Monday |
305.7 306 |
306 | 305.05 | 28301 |
| 303 | 1.65 0.54 % |
17-02-2025 14:15:00 Monday |
304 305.65 |
305.75 | 304 | 37327 |
| 304 | 1.4 0.46 % |
17-02-2025 13:15:00 Monday |
302.85 304.25 |
305 | 302.55 | 36365 |
| 305 | 0.2 0.07 % |
17-02-2025 12:15:00 Monday |
302.7 302.9 |
303.8 | 301.95 | 38311 |
| 306 | -0.15 -0.05 % |
17-02-2025 11:15:00 Monday |
302.9 302.75 |
303.8 | 302.1 | 215370 |
| 307 | -2.65 -0.87 % |
17-02-2025 10:15:00 Monday |
305.55 302.9 |
306 | 302.5 | 228671 |
| 308 | -0.35 -0.11 % |
17-02-2025 09:15:00 Monday |
306.1 305.75 |
310.5 | 303.5 | 123116 |
| 309 | 0.85 0.28 % |
14-02-2025 15:15:00 Friday |
307.95 308.8 |
309.15 | 307.55 | 20759 |
| 310 | 2.15 0.7 % |
14-02-2025 14:15:00 Friday |
305.6 307.75 |
309.2 | 305.55 | 114156 |
| 311 | 0.5 0.16 % |
14-02-2025 13:15:00 Friday |
305.3 305.8 |
306.95 | 305 | 84438 |
| 312 | -0.05 -0.02 % |
14-02-2025 12:15:00 Friday |
305.35 305.3 |
306.2 | 304.4 | 48368 |
| 313 | -0.85 -0.28 % |
14-02-2025 11:15:00 Friday |
305.95 305.1 |
307.2 | 304.75 | 47982 |
| 314 | -4 -1.29 % |
14-02-2025 10:15:00 Friday |
309.95 305.95 |
310.2 | 305.2 | 65505 |
| 315 | 0 0 % |
14-02-2025 09:15:00 Friday |
310 310 |
312.3 | 308.75 | 90105 |
| 316 | -0.05 -0.02 % |
13-02-2025 15:15:00 Thursday |
308.75 308.7 |
309 | 308.3 | 19353 |
| 317 | 0.7 0.23 % |
13-02-2025 14:15:00 Thursday |
308.05 308.75 |
308.75 | 307.05 | 34331 |
| 318 | -1.5 -0.48 % |
13-02-2025 13:15:00 Thursday |
309.55 308.05 |
310 | 307.55 | 25325 |
| 319 | -0.3 -0.1 % |
13-02-2025 12:15:00 Thursday |
310.05 309.75 |
310.2 | 308.7 | 21479 |
| 320 | -0.05 -0.02 % |
13-02-2025 11:15:00 Thursday |
310.05 310 |
311.45 | 309.8 | 97027 |
| 321 | -3.05 -0.97 % |
13-02-2025 10:15:00 Thursday |
313 309.95 |
313.35 | 309.65 | 468871 |
| 322 | 7.85 2.57 % |
13-02-2025 09:15:00 Thursday |
305.15 313 |
313.65 | 305.15 | 108036 |
| 323 | 0.4 0.13 % |
12-02-2025 15:15:00 Wednesday |
309.9 310.3 |
310.45 | 309.8 | 5962 |
| 324 | -0.6 -0.19 % |
12-02-2025 14:15:00 Wednesday |
310.6 310 |
311.1 | 309.75 | 16273 |
| 325 | -1.9 -0.61 % |
12-02-2025 13:15:00 Wednesday |
312.3 310.4 |
313 | 310.05 | 12056 |
| 326 | 0.05 0.02 % |
12-02-2025 12:15:00 Wednesday |
312.2 312.25 |
312.5 | 311.3 | 10457 |
| 327 | 1.4 0.45 % |
12-02-2025 11:15:00 Wednesday |
310.65 312.05 |
312.5 | 309.5 | 24723 |
| 328 | 1 0.32 % |
12-02-2025 10:15:00 Wednesday |
309.9 310.9 |
313.3 | 309.3 | 46365 |
| 329 | -3.05 -0.97 % |
12-02-2025 09:15:00 Wednesday |
312.95 309.9 |
315.85 | 309.9 | 47923 |
| 330 | -0.5 -0.16 % |
11-02-2025 15:15:00 Tuesday |
313.3 312.8 |
313.3 | 312.5 | 13509 |
| 331 | 0.05 0.02 % |
11-02-2025 14:15:00 Tuesday |
312.95 313 |
313.3 | 311.65 | 20553 |
| 332 | 0.3 0.1 % |
11-02-2025 13:15:00 Tuesday |
312.6 312.9 |
313.4 | 312.15 | 16592 |
| 333 | -0.75 -0.24 % |
11-02-2025 12:15:00 Tuesday |
312.9 312.15 |
313.95 | 311.8 | 24810 |
| 334 | -1 -0.32 % |
11-02-2025 11:15:00 Tuesday |
314 313 |
314.25 | 312 | 26713 |
| 335 | -2.45 -0.77 % |
11-02-2025 10:15:00 Tuesday |
316.4 313.95 |
317.1 | 313.6 | 35283 |
| 336 | -4.75 -1.48 % |
11-02-2025 09:15:00 Tuesday |
320.95 316.2 |
320.95 | 316.2 | 44475 |
| 337 | 0.15 0.05 % |
10-02-2025 15:15:00 Monday |
318.85 319 |
319.7 | 318.75 | 74775 |
| 338 | 0.1 0.03 % |
10-02-2025 14:15:00 Monday |
318.65 318.75 |
319.45 | 318.15 | 194876 |
| 339 | -0.25 -0.08 % |
10-02-2025 13:15:00 Monday |
318.95 318.7 |
319.4 | 318.3 | 32476 |
| 340 | 0.1 0.03 % |
10-02-2025 12:15:00 Monday |
318.75 318.85 |
319.8 | 318.6 | 32625 |
| 341 | -1.75 -0.55 % |
10-02-2025 11:15:00 Monday |
320.7 318.95 |
320.95 | 318.45 | 62805 |
| 342 | 2.7 0.85 % |
10-02-2025 10:15:00 Monday |
318 320.7 |
320.9 | 317.65 | 91579 |
| 343 | -0.35 -0.11 % |
10-02-2025 09:15:00 Monday |
318.55 318.2 |
319.75 | 315.65 | 115300 |
| 344 | -1 -0.31 % |
07-02-2025 15:15:00 Friday |
318.2 317.2 |
318.85 | 316.7 | 18598 |
| 345 | 0.95 0.3 % |
07-02-2025 14:15:00 Friday |
317.5 318.45 |
318.45 | 316.45 | 21231 |
| 346 | -0.5 -0.16 % |
07-02-2025 13:15:00 Friday |
318.05 317.55 |
318.9 | 317.25 | 14929 |
| 347 | 0.75 0.24 % |
07-02-2025 12:15:00 Friday |
317.25 318 |
318.85 | 317.25 | 8533 |
| 348 | 0.1 0.03 % |
07-02-2025 11:15:00 Friday |
317.2 317.3 |
318.25 | 317.1 | 18668 |
| 349 | 1.25 0.4 % |
07-02-2025 10:15:00 Friday |
316.05 317.3 |
318.25 | 314.5 | 18057 |
| 350 | -2.15 -0.68 % |
07-02-2025 09:15:00 Friday |
318.05 315.9 |
318.95 | 314 | 43276 |
| 351 | -0.7 -0.22 % |
06-02-2025 15:15:00 Thursday |
317.8 317.1 |
318.1 | 316.45 | 22133 |
| 352 | -0.95 -0.3 % |
06-02-2025 14:15:00 Thursday |
318.95 318 |
319.5 | 317.75 | 62879 |
| 353 | 0.1 0.03 % |
06-02-2025 13:15:00 Thursday |
318.9 319 |
319.5 | 318.15 | 30391 |
| 354 | 2.05 0.65 % |
06-02-2025 12:15:00 Thursday |
316.95 319 |
319.15 | 316.95 | 53786 |
| 355 | 1.9 0.6 % |
06-02-2025 11:15:00 Thursday |
315 316.9 |
317.95 | 314.55 | 234529 |
| 356 | -1.65 -0.52 % |
06-02-2025 10:15:00 Thursday |
316.65 315 |
317 | 314.7 | 355432 |
| 357 | -2.25 -0.71 % |
06-02-2025 09:15:00 Thursday |
319 316.75 |
323.5 | 315.7 | 161371 |
| 358 | -0.1 -0.03 % |
05-02-2025 15:15:00 Wednesday |
317 316.9 |
317.45 | 316 | 54261 |
| 359 | 0.6 0.19 % |
05-02-2025 14:15:00 Wednesday |
316.4 317 |
317.35 | 316.25 | 36568 |
| 360 | 0.8 0.25 % |
05-02-2025 13:15:00 Wednesday |
315.45 316.25 |
316.95 | 314.9 | 33536 |
| 361 | 0.15 0.05 % |
05-02-2025 12:15:00 Wednesday |
315.25 315.4 |
316 | 314.7 | 133642 |
| 362 | -1.15 -0.36 % |
05-02-2025 11:15:00 Wednesday |
316.4 315.25 |
316.65 | 315 | 30327 |
| 363 | -0.4 -0.13 % |
05-02-2025 10:15:00 Wednesday |
316.55 316.15 |
318.75 | 316.15 | 48528 |
| 364 | -1.35 -0.42 % |
05-02-2025 09:15:00 Wednesday |
318 316.65 |
321.5 | 315.65 | 160721 |
| 365 | 0.1 0.03 % |
04-02-2025 15:15:00 Tuesday |
315.9 316 |
316.8 | 315.7 | 24756 |
| 366 | 0.8 0.25 % |
04-02-2025 14:15:00 Tuesday |
315.45 316.25 |
316.6 | 315.35 | 169131 |
| 367 | 1.3 0.41 % |
04-02-2025 13:15:00 Tuesday |
314.4 315.7 |
317 | 314.25 | 114914 |
| 368 | 0 0 % |
04-02-2025 12:15:00 Tuesday |
314.6 314.6 |
314.8 | 313.3 | 30373 |
| 369 | -1.1 -0.35 % |
04-02-2025 11:15:00 Tuesday |
315.8 314.7 |
316.55 | 313.95 | 34185 |
| 370 | -2.25 -0.71 % |
04-02-2025 10:15:00 Tuesday |
317.3 315.05 |
317.7 | 315 | 33497 |
| 371 | 0.35 0.11 % |
04-02-2025 09:15:00 Tuesday |
317.1 317.45 |
319.15 | 314.4 | 146598 |
| 372 | -0.5 -0.16 % |
03-02-2025 15:15:00 Monday |
313.5 313 |
313.9 | 313 | 41013 |
| 373 | -0.05 -0.02 % |
03-02-2025 14:15:00 Monday |
313.5 313.45 |
313.9 | 312.3 | 97713 |
| 374 | 1.45 0.46 % |
03-02-2025 13:15:00 Monday |
312 313.45 |
313.7 | 311.7 | 98808 |
| 375 | 2.4 0.78 % |
03-02-2025 12:15:00 Monday |
309.6 312 |
312 | 309.3 | 84503 |
| 376 | 1.95 0.63 % |
03-02-2025 11:15:00 Monday |
307.45 309.4 |
310.4 | 306.8 | 62098 |
| 377 | -0.75 -0.24 % |
03-02-2025 10:15:00 Monday |
307.85 307.1 |
310.45 | 306.8 | 80830 |
| 378 | 4.05 1.33 % |
03-02-2025 09:15:00 Monday |
303.75 307.8 |
308.8 | 300.5 | 173025 |
| 379 | 0.7 0.23 % |
01-02-2025 15:15:00 Saturday |
304.7 305.4 |
305.6 | 304.3 | 19563 |
| 380 | -2.6 -0.85 % |
01-02-2025 14:15:00 Saturday |
307.6 305 |
307.65 | 303.85 | 50137 |
| 381 | 3.3 1.08 % |
01-02-2025 13:15:00 Saturday |
304.3 307.6 |
308.4 | 303.9 | 48374 |
| 382 | -3.05 -0.99 % |
01-02-2025 12:15:00 Saturday |
307.35 304.3 |
307.35 | 303.25 | 64998 |
| 383 | -1.45 -0.47 % |
01-02-2025 11:15:00 Saturday |
308.85 307.4 |
309.4 | 305.8 | 159060 |
| 384 | -1.55 -0.5 % |
01-02-2025 10:15:00 Saturday |
310.25 308.7 |
310.35 | 307.6 | 57028 |
| 385 | -4.4 -1.4 % |
01-02-2025 09:15:00 Saturday |
314.4 310 |
314.4 | 308.7 | 79108 |
| 386 | 0.75 0.24 % |
31-01-2025 15:15:00 Friday |
311.55 312.3 |
312.5 | 311.45 | 94461 |
| 387 | 0.6 0.19 % |
31-01-2025 14:15:00 Friday |
310.95 311.55 |
312 | 310.3 | 74165 |
| 388 | 0.95 0.31 % |
31-01-2025 13:15:00 Friday |
310 310.95 |
311.4 | 309.75 | 197690 |
| 389 | -1.1 -0.35 % |
31-01-2025 12:15:00 Friday |
311.1 310 |
312.3 | 309.4 | 233356 |
| 390 | -1.25 -0.4 % |
31-01-2025 11:15:00 Friday |
312.4 311.15 |
312.6 | 311.15 | 38612 |
| 391 | 0.3 0.1 % |
31-01-2025 10:15:00 Friday |
312.1 312.4 |
314 | 311.5 | 111613 |
| 392 | 0.1 0.03 % |
31-01-2025 09:15:00 Friday |
312 312.1 |
315.75 | 311.35 | 241848 |
| 393 | 0.4 0.13 % |
30-01-2025 15:15:00 Thursday |
309.7 310.1 |
310.35 | 309 | 100907 |
| 394 | 2.85 0.93 % |
30-01-2025 14:15:00 Thursday |
306.5 309.35 |
309.65 | 306.3 | 35909 |
| 395 | -2.25 -0.73 % |
30-01-2025 13:15:00 Thursday |
308.95 306.7 |
309.05 | 306.15 | 41364 |
| 396 | -0.1 -0.03 % |
30-01-2025 12:15:00 Thursday |
309 308.9 |
309.55 | 308.55 | 22471 |
| 397 | -3.2 -1.03 % |
30-01-2025 11:15:00 Thursday |
312 308.8 |
312.55 | 308.75 | 230508 |
| 398 | -0.55 -0.18 % |
30-01-2025 10:15:00 Thursday |
312.4 311.85 |
313.7 | 310.2 | 144301 |
| 399 | 0.7 0.22 % |
30-01-2025 09:15:00 Thursday |
311.95 312.65 |
312.95 | 308.4 | 140828 |
| 400 | -1.8 -0.58 % |
29-01-2025 15:15:00 Wednesday |
312.75 310.95 |
313 | 310.95 | 31184 |
| 401 | -0.9 -0.29 % |
29-01-2025 14:15:00 Wednesday |
313.7 312.8 |
313.8 | 311.7 | 93068 |
| 402 | 3.95 1.27 % |
29-01-2025 13:15:00 Wednesday |
309.95 313.9 |
314.6 | 309.95 | 79583 |
| 403 | 0.35 0.11 % |
29-01-2025 12:15:00 Wednesday |
309.55 309.9 |
310.95 | 309.3 | 21161 |
| 404 | 0.3 0.1 % |
29-01-2025 11:15:00 Wednesday |
309.2 309.5 |
310.1 | 308.2 | 43300 |
| 405 | 0.3 0.1 % |
29-01-2025 10:15:00 Wednesday |
308.8 309.1 |
309.3 | 307.7 | 34426 |
| 406 | 4 1.31 % |
29-01-2025 09:15:00 Wednesday |
305 309 |
309.95 | 305 | 145834 |
| 407 | 1.35 0.44 % |
28-01-2025 15:15:00 Tuesday |
303.75 305.1 |
305.2 | 303.45 | 37444 |
| 408 | -0.55 -0.18 % |
28-01-2025 14:15:00 Tuesday |
304.3 303.75 |
305.5 | 302.6 | 71011 |
| 409 | -0.8 -0.26 % |
28-01-2025 13:15:00 Tuesday |
304.9 304.1 |
305.5 | 304 | 40221 |
| 410 | 0.35 0.11 % |
28-01-2025 12:15:00 Tuesday |
304.4 304.75 |
305.3 | 303.3 | 32944 |
| 411 | 0.35 0.12 % |
28-01-2025 11:15:00 Tuesday |
303.95 304.3 |
305.5 | 303.25 | 81481 |
| 412 | 1 0.33 % |
28-01-2025 10:15:00 Tuesday |
302.8 303.8 |
304.45 | 301.5 | 90612 |
| 413 | 0.5 0.17 % |
28-01-2025 09:15:00 Tuesday |
302.1 302.6 |
307.7 | 301.7 | 221078 |
| 414 | 0.4 0.13 % |
27-01-2025 15:15:00 Monday |
307.9 308.3 |
308.4 | 307.6 | 41737 |
| 415 | 0.35 0.11 % |
27-01-2025 14:15:00 Monday |
307.55 307.9 |
308.65 | 306.95 | 32226 |
| 416 | -1.5 -0.48 % |
27-01-2025 13:15:00 Monday |
309.3 307.8 |
309.4 | 307 | 21038 |
| 417 | -1.85 -0.59 % |
27-01-2025 12:15:00 Monday |
311 309.15 |
312.15 | 308 | 41649 |
| 418 | -1 -0.32 % |
27-01-2025 11:15:00 Monday |
312 311 |
312.85 | 310.7 | 237074 |
| 419 | -3.5 -1.11 % |
27-01-2025 10:15:00 Monday |
315.5 312 |
315.65 | 310.8 | 543267 |
| 420 | -2.6 -0.82 % |
27-01-2025 09:15:00 Monday |
318.25 315.65 |
319.1 | 315.5 | 89097 |
| 421 | -0.15 -0.05 % |
24-01-2025 15:15:00 Friday |
320.3 320.15 |
320.65 | 319.3 | 26061 |
| 422 | -0.2 -0.06 % |
24-01-2025 14:15:00 Friday |
320.5 320.3 |
320.75 | 318.85 | 38330 |
| 423 | -0.75 -0.23 % |
24-01-2025 13:15:00 Friday |
321.25 320.5 |
321.35 | 319.5 | 30254 |
| 424 | 0.15 0.05 % |
24-01-2025 12:15:00 Friday |
321.2 321.35 |
321.7 | 320.2 | 45622 |
| 425 | 0.25 0.08 % |
24-01-2025 11:15:00 Friday |
320.95 321.2 |
322.6 | 320.6 | 87303 |
| 426 | 3.05 0.96 % |
24-01-2025 10:15:00 Friday |
318 321.05 |
321.15 | 317.4 | 104743 |
| 427 | -1.4 -0.44 % |
24-01-2025 09:15:00 Friday |
319.45 318.05 |
320.15 | 316.7 | 119280 |
| 428 | 0.45 0.14 % |
23-01-2025 15:15:00 Thursday |
317.55 318 |
318.6 | 317.35 | 74340 |
| 429 | -0.4 -0.13 % |
23-01-2025 14:15:00 Thursday |
318 317.6 |
318.5 | 316.5 | 94872 |
| 430 | -0.7 -0.22 % |
23-01-2025 13:15:00 Thursday |
318.55 317.85 |
319 | 317.3 | 217437 |
| 431 | -1.85 -0.58 % |
23-01-2025 12:15:00 Thursday |
320.4 318.55 |
320.4 | 318 | 177403 |
| 432 | -0.4 -0.12 % |
23-01-2025 11:15:00 Thursday |
320.65 320.25 |
321.7 | 319.9 | 364078 |
| 433 | -2.05 -0.63 % |
23-01-2025 10:15:00 Thursday |
322.9 320.85 |
323.35 | 319 | 178597 |
| 434 | 11.45 3.68 % |
23-01-2025 09:15:00 Thursday |
311.45 322.9 |
324.55 | 310.5 | 660844 |
| 435 | 1.1 0.36 % |
22-01-2025 15:15:00 Wednesday |
308.9 310 |
310 | 308.2 | 91788 |
| 436 | 2.15 0.7 % |
22-01-2025 14:15:00 Wednesday |
306.75 308.9 |
309.45 | 306.65 | 139765 |
| 437 | 0.55 0.18 % |
22-01-2025 13:15:00 Wednesday |
306.3 306.85 |
307.25 | 305.65 | 233746 |
| 438 | 0.7 0.23 % |
22-01-2025 12:15:00 Wednesday |
305.55 306.25 |
306.25 | 304.35 | 239685 |
| 439 | -0.55 -0.18 % |
22-01-2025 11:15:00 Wednesday |
306.2 305.65 |
307.1 | 305.1 | 84582 |
| 440 | 1.2 0.39 % |
22-01-2025 10:15:00 Wednesday |
305 306.2 |
308.5 | 304.75 | 204157 |
| 441 | 6.2 2.08 % |
22-01-2025 09:15:00 Wednesday |
298.7 304.9 |
305.9 | 298.7 | 227997 |
| 442 | -0.1 -0.03 % |
21-01-2025 15:15:00 Tuesday |
298.6 298.5 |
298.7 | 297.85 | 28711 |
| 443 | -1.25 -0.42 % |
21-01-2025 14:15:00 Tuesday |
299.7 298.45 |
299.75 | 297.85 | 38024 |
| 444 | -0.1 -0.03 % |
21-01-2025 13:15:00 Tuesday |
299.85 299.75 |
300 | 298.7 | 23832 |
| 445 | 0.35 0.12 % |
21-01-2025 12:15:00 Tuesday |
299.6 299.95 |
300.1 | 298 | 41205 |
| 446 | -0.65 -0.22 % |
21-01-2025 11:15:00 Tuesday |
300.35 299.7 |
301.5 | 299.05 | 82616 |
| 447 | -2.65 -0.87 % |
21-01-2025 10:15:00 Tuesday |
302.95 300.3 |
302.95 | 299.8 | 73449 |
| 448 | -1.65 -0.54 % |
21-01-2025 09:15:00 Tuesday |
304.7 303.05 |
305.75 | 300.8 | 170533 |
| 449 | 0.35 0.12 % |
20-01-2025 15:15:00 Monday |
300.25 300.6 |
300.7 | 299.7 | 72439 |
| 450 | 0.65 0.22 % |
20-01-2025 14:15:00 Monday |
299.9 300.55 |
300.85 | 299.3 | 67258 |
| 451 | 0.3 0.1 % |
20-01-2025 13:15:00 Monday |
299.7 300 |
300.7 | 299 | 83273 |
| 452 | -0.45 -0.15 % |
20-01-2025 12:15:00 Monday |
299.95 299.5 |
299.95 | 298.5 | 353736 |
| 453 | -1.1 -0.37 % |
20-01-2025 11:15:00 Monday |
301 299.9 |
301.1 | 298.55 | 533352 |
| 454 | -0.9 -0.3 % |
20-01-2025 10:15:00 Monday |
301.9 301 |
302.25 | 300.5 | 325433 |
| 455 | 1.75 0.58 % |
20-01-2025 09:15:00 Monday |
300 301.75 |
305.35 | 296.85 | 966013 |
| 456 | -0.5 -0.18 % |
17-01-2025 15:15:00 Friday |
282.3 281.8 |
282.4 | 280.75 | 48737 |
| 457 | 0.5 0.18 % |
17-01-2025 14:15:00 Friday |
281.8 282.3 |
283.75 | 281.7 | 64618 |
| 458 | -0.55 -0.19 % |
17-01-2025 13:15:00 Friday |
282.35 281.8 |
282.75 | 281.6 | 46194 |
| 459 | -1.3 -0.46 % |
17-01-2025 12:15:00 Friday |
283.65 282.35 |
284.3 | 282.2 | 37631 |
| 460 | -0.3 -0.11 % |
17-01-2025 11:15:00 Friday |
283.75 283.45 |
283.75 | 282 | 44223 |
| 461 | 0.4 0.14 % |
17-01-2025 10:15:00 Friday |
283.25 283.65 |
285.45 | 282.6 | 90102 |
| 462 | -4.85 -1.68 % |
17-01-2025 09:15:00 Friday |
288.05 283.2 |
288.05 | 283 | 199516 |
| 463 | 1.05 0.37 % |
16-01-2025 15:15:00 Thursday |
287.45 288.5 |
289 | 287.35 | 29682 |
| 464 | -1.2 -0.42 % |
16-01-2025 14:15:00 Thursday |
288.6 287.4 |
289.35 | 287.4 | 41217 |
| 465 | 0.95 0.33 % |
16-01-2025 13:15:00 Thursday |
287.6 288.55 |
289.95 | 287.35 | 49837 |
| 466 | 0.35 0.12 % |
16-01-2025 12:15:00 Thursday |
287.3 287.65 |
288.4 | 286.8 | 34752 |
| 467 | -0.6 -0.21 % |
16-01-2025 11:15:00 Thursday |
287.9 287.3 |
288.35 | 286.75 | 38478 |
| 468 | -2.95 -1.01 % |
16-01-2025 10:15:00 Thursday |
290.7 287.75 |
290.8 | 287.75 | 48543 |
| 469 | -5.35 -1.81 % |
16-01-2025 09:15:00 Thursday |
296 290.65 |
296.25 | 290.05 | 64261 |
| 470 | -0.05 -0.02 % |
15-01-2025 15:15:00 Wednesday |
292.8 292.75 |
293.15 | 291.8 | 20677 |
| 471 | 0.85 0.29 % |
15-01-2025 14:15:00 Wednesday |
291.85 292.7 |
293 | 291.5 | 35025 |
| 472 | 0.4 0.14 % |
15-01-2025 13:15:00 Wednesday |
291.65 292.05 |
292.1 | 290.8 | 19850 |
| 473 | 0.85 0.29 % |
15-01-2025 12:15:00 Wednesday |
291 291.85 |
292.3 | 290.7 | 25046 |
| 474 | -0.25 -0.09 % |
15-01-2025 11:15:00 Wednesday |
291.4 291.15 |
292.1 | 290.8 | 29907 |
| 475 | -0.65 -0.22 % |
15-01-2025 10:15:00 Wednesday |
292.15 291.5 |
293.75 | 291 | 41946 |
| 476 | -0.75 -0.26 % |
15-01-2025 09:15:00 Wednesday |
292.9 292.15 |
294.7 | 289.75 | 104183 |
| 477 | -0.1 -0.03 % |
14-01-2025 15:15:00 Tuesday |
293.1 293 |
293.2 | 292.5 | 25411 |
| 478 | 0.15 0.05 % |
14-01-2025 14:15:00 Tuesday |
292.95 293.1 |
294.1 | 292.55 | 47349 |
| 479 | 0.15 0.05 % |
14-01-2025 13:15:00 Tuesday |
292.95 293.1 |
293.4 | 292.3 | 29882 |
| 480 | 0.2 0.07 % |
14-01-2025 12:15:00 Tuesday |
292.65 292.85 |
293.4 | 291.6 | 40096 |
| 481 | -1.5 -0.51 % |
14-01-2025 11:15:00 Tuesday |
294.1 292.6 |
294.2 | 292.5 | 41080 |
| 482 | 3.4 1.17 % |
14-01-2025 10:15:00 Tuesday |
290.85 294.25 |
294.5 | 290.8 | 66272 |
| 483 | 0.7 0.24 % |
14-01-2025 09:15:00 Tuesday |
290.05 290.75 |
292.95 | 286.5 | 155974 |
| 484 | 0.95 0.33 % |
13-01-2025 15:15:00 Monday |
291.7 292.65 |
292.75 | 291.5 | 51013 |
| 485 | 0.1 0.03 % |
13-01-2025 14:15:00 Monday |
291.7 291.8 |
292.45 | 290.2 | 148713 |
| 486 | -0.7 -0.24 % |
13-01-2025 13:15:00 Monday |
292.3 291.6 |
292.55 | 291 | 69926 |
| 487 | -0.9 -0.31 % |
13-01-2025 12:15:00 Monday |
293.2 292.3 |
294.2 | 291.95 | 241372 |
| 488 | -0.8 -0.27 % |
13-01-2025 11:15:00 Monday |
293.85 293.05 |
294.65 | 292.35 | 121383 |
| 489 | -0.6 -0.2 % |
13-01-2025 10:15:00 Monday |
294.4 293.8 |
296.5 | 293.3 | 70087 |
| 490 | -3.7 -1.24 % |
13-01-2025 09:15:00 Monday |
298.05 294.35 |
299.1 | 293.1 | 189823 |
| 491 | -1.15 -0.38 % |
10-01-2025 15:15:00 Friday |
300.7 299.55 |
301 | 298.95 | 30021 |
| 492 | 0.85 0.28 % |
10-01-2025 14:15:00 Friday |
300 300.85 |
301.75 | 299.85 | 43303 |
| 493 | -2.5 -0.83 % |
10-01-2025 13:15:00 Friday |
302.5 300 |
302.8 | 300 | 80502 |
| 494 | 0.7 0.23 % |
10-01-2025 12:15:00 Friday |
302 302.7 |
303.25 | 301.85 | 55840 |
| 495 | 1.5 0.5 % |
10-01-2025 11:15:00 Friday |
300.6 302.1 |
303 | 300.6 | 133076 |
| 496 | 3.4 1.14 % |
10-01-2025 10:15:00 Friday |
297.35 300.75 |
301.4 | 297.3 | 102816 |
| 497 | 4.8 1.64 % |
10-01-2025 09:15:00 Friday |
292.55 297.35 |
300.7 | 292.55 | 207549 |
| 498 | 0.2 0.07 % |
09-01-2025 15:15:00 Thursday |
292.3 292.5 |
292.65 | 291.65 | 19239 |
| 499 | -0.95 -0.32 % |
09-01-2025 14:15:00 Thursday |
293.25 292.3 |
293.45 | 291.75 | 34797 |
| 500 | 1.25 0.43 % |
09-01-2025 13:15:00 Thursday |
292 293.25 |
293.7 | 291.45 | 25638 |
| 501 | -1.6 -0.55 % |
09-01-2025 12:15:00 Thursday |
293.45 291.85 |
294.05 | 291.55 | 29675 |
| 502 | -0.25 -0.09 % |
09-01-2025 11:15:00 Thursday |
293.55 293.3 |
294.55 | 293 | 199905 |
| 503 | -1.9 -0.64 % |
09-01-2025 10:15:00 Thursday |
295.3 293.4 |
296.65 | 292.9 | 378282 |
| 504 | -1.95 -0.66 % |
09-01-2025 09:15:00 Thursday |
297.4 295.45 |
297.5 | 293.8 | 36266 |
| 505 | -0.95 -0.32 % |
08-01-2025 15:15:00 Wednesday |
297.95 297 |
298.35 | 297 | 26027 |
| 506 | 4.95 1.69 % |
08-01-2025 14:15:00 Wednesday |
293 297.95 |
298.35 | 292.2 | 137357 |
| 507 | 1.95 0.67 % |
08-01-2025 13:15:00 Wednesday |
290.95 292.9 |
293.2 | 290.7 | 33602 |
| 508 | 1.25 0.43 % |
08-01-2025 12:15:00 Wednesday |
289.85 291.1 |
291.25 | 289.3 | 16896 |
| 509 | -0.85 -0.29 % |
08-01-2025 11:15:00 Wednesday |
290.5 289.65 |
291.6 | 289.3 | 16446 |
| 510 | -1.25 -0.43 % |
08-01-2025 10:15:00 Wednesday |
291.75 290.5 |
291.9 | 290 | 17252 |
| 511 | -2.35 -0.8 % |
08-01-2025 09:15:00 Wednesday |
293.75 291.4 |
293.75 | 290.55 | 26494 |
| 512 | -0.05 -0.02 % |
07-01-2025 15:15:00 Tuesday |
294.1 294.05 |
294.4 | 293.6 | 22182 |
| 513 | -0.25 -0.08 % |
07-01-2025 14:15:00 Tuesday |
294.35 294.1 |
295.2 | 293.9 | 33801 |
| 514 | 0.65 0.22 % |
07-01-2025 13:15:00 Tuesday |
293.6 294.25 |
294.25 | 292.45 | 29330 |
| 515 | 1.45 0.5 % |
07-01-2025 12:15:00 Tuesday |
292.2 293.65 |
293.8 | 291.85 | 20781 |
| 516 | -0.2 -0.07 % |
07-01-2025 11:15:00 Tuesday |
292.5 292.3 |
293.1 | 292.05 | 12678 |
| 517 | -0.85 -0.29 % |
07-01-2025 10:15:00 Tuesday |
293.35 292.5 |
293.8 | 292.2 | 31519 |
| 518 | -1.2 -0.41 % |
07-01-2025 09:15:00 Tuesday |
294.2 293 |
297.45 | 291.35 | 71642 |
| 519 | 0.05 0.02 % |
06-01-2025 15:15:00 Monday |
294.15 294.2 |
294.4 | 293.3 | 43401 |
| 520 | 0.05 0.02 % |
06-01-2025 14:15:00 Monday |
293.9 293.95 |
295.25 | 293.2 | 119911 |
| 521 | 0.4 0.14 % |
06-01-2025 13:15:00 Monday |
293.55 293.95 |
294.5 | 292.5 | 79797 |
| 522 | 0.9 0.31 % |
06-01-2025 12:15:00 Monday |
292.65 293.55 |
294.6 | 292 | 66975 |
| 523 | -0.7 -0.24 % |
06-01-2025 11:15:00 Monday |
293.2 292.5 |
293.75 | 290.4 | 126912 |
| 524 | -3.05 -1.03 % |
06-01-2025 10:15:00 Monday |
296.3 293.25 |
296.7 | 292.8 | 296801 |
| 525 | 1.45 0.49 % |
06-01-2025 09:15:00 Monday |
294.65 296.1 |
297.55 | 294.45 | 161524 |
| 526 | 0.8 0.27 % |
03-01-2025 15:15:00 Friday |
294.5 295.3 |
295.8 | 294 | 55241 |
| 527 | -0.95 -0.32 % |
03-01-2025 14:15:00 Friday |
295.55 294.6 |
295.55 | 294 | 88017 |
| 528 | -0.5 -0.17 % |
03-01-2025 13:15:00 Friday |
296.05 295.55 |
296.35 | 295.05 | 72206 |
| 529 | 0.05 0.02 % |
03-01-2025 12:15:00 Friday |
296 296.05 |
296.55 | 295 | 214243 |
| 530 | -0.8 -0.27 % |
03-01-2025 11:15:00 Friday |
296.75 295.95 |
297.7 | 295.6 | 70069 |
| 531 | -2.3 -0.77 % |
03-01-2025 10:15:00 Friday |
299 296.7 |
299.25 | 295.9 | 72690 |
| 532 | -4.5 -1.48 % |
03-01-2025 09:15:00 Friday |
303.5 299 |
303.6 | 298.85 | 81671 |
| 533 | -1.2 -0.39 % |
02-01-2025 15:15:00 Thursday |
303.95 302.75 |
304.05 | 302.25 | 39485 |
| 534 | 1.45 0.48 % |
02-01-2025 14:15:00 Thursday |
302.3 303.75 |
304.4 | 302.3 | 71648 |
| 535 | 1.25 0.42 % |
02-01-2025 13:15:00 Thursday |
301 302.25 |
303 | 301 | 50480 |
| 536 | 0.35 0.12 % |
02-01-2025 12:15:00 Thursday |
300.65 301 |
302.2 | 299.9 | 455892 |
| 537 | -1.3 -0.43 % |
02-01-2025 11:15:00 Thursday |
302 300.7 |
302.2 | 299.8 | 179232 |
| 538 | 2.1 0.7 % |
02-01-2025 10:15:00 Thursday |
299.9 302 |
303.1 | 299.7 | 129307 |
| 539 | 0 0 % |
02-01-2025 09:15:00 Thursday |
300 300 |
301.6 | 297.2 | 120215 |
| 540 | 0.7 0.23 % |
01-01-2025 15:15:00 Wednesday |
300.1 300.8 |
301 | 300 | 15126 |
| 541 | -1.6 -0.53 % |
01-01-2025 14:15:00 Wednesday |
301.9 300.3 |
302.05 | 300 | 29614 |
| 542 | 1.2 0.4 % |
01-01-2025 13:15:00 Wednesday |
300.9 302.1 |
302.15 | 300.55 | 27574 |
| 543 | 1.25 0.42 % |
01-01-2025 12:15:00 Wednesday |
299.6 300.85 |
301 | 299.05 | 31565 |
| 544 | -0.8 -0.27 % |
01-01-2025 11:15:00 Wednesday |
300.4 299.6 |
300.95 | 299.2 | 44036 |
| 545 | 0.9 0.3 % |
01-01-2025 10:15:00 Wednesday |
299.7 300.6 |
301.15 | 299.5 | 112316 |
| 546 | -1.3 -0.43 % |
01-01-2025 09:15:00 Wednesday |
300.95 299.65 |
303.4 | 299.15 | 59720 |
| 547 | -0.25 -0.08 % |
31-12-2024 15:15:00 Tuesday |
302.25 302 |
302.3 | 301.75 | 12310 |
| 548 | -0.65 -0.21 % |
31-12-2024 14:15:00 Tuesday |
302.9 302.25 |
302.9 | 301.4 | 19209 |
| 549 | 1.9 0.63 % |
31-12-2024 13:15:00 Tuesday |
300.9 302.8 |
302.95 | 300.5 | 14554 |
| 550 | 1.2 0.4 % |
31-12-2024 12:15:00 Tuesday |
299.6 300.8 |
301.15 | 299.5 | 13908 |
| 551 | 0.8 0.27 % |
31-12-2024 11:15:00 Tuesday |
299 299.8 |
299.95 | 298.2 | 14708 |
| 552 | 2.9 0.98 % |
31-12-2024 10:15:00 Tuesday |
295.9 298.8 |
299.05 | 295.5 | 46317 |
| 553 | -6.15 -2.04 % |
31-12-2024 09:15:00 Tuesday |
301.7 295.55 |
301.7 | 295.3 | 98992 |
| 554 | 1 0.33 % |
30-12-2024 15:15:00 Monday |
303.5 304.5 |
305 | 302.8 | 36230 |
| 555 | 0.15 0.05 % |
30-12-2024 14:15:00 Monday |
303.1 303.25 |
306.5 | 302.9 | 153699 |
| 556 | -0.9 -0.3 % |
30-12-2024 13:15:00 Monday |
304 303.1 |
304 | 302.95 | 192081 |
| 557 | -0.9 -0.3 % |
30-12-2024 12:15:00 Monday |
304.9 304 |
304.9 | 303.4 | 101158 |
| 558 | -0.3 -0.1 % |
30-12-2024 11:15:00 Monday |
305 304.7 |
306.35 | 304.7 | 194184 |
| 559 | -1.1 -0.36 % |
30-12-2024 10:15:00 Monday |
306.1 305 |
306.45 | 304.5 | 140644 |
| 560 | -3.4 -1.1 % |
30-12-2024 09:15:00 Monday |
309.65 306.25 |
309.65 | 304.65 | 105017 |
| 561 | 0.2 0.06 % |
27-12-2024 15:15:00 Friday |
309 309.2 |
309.8 | 308.75 | 15958 |
| 562 | -0.2 -0.06 % |
27-12-2024 14:15:00 Friday |
309.4 309.2 |
309.65 | 308.5 | 38265 |
| 563 | -0.45 -0.15 % |
27-12-2024 13:15:00 Friday |
309.9 309.45 |
310.15 | 309.4 | 15614 |
| 564 | 0.65 0.21 % |
27-12-2024 12:15:00 Friday |
309.25 309.9 |
310.35 | 309.05 | 25680 |
| 565 | -1.1 -0.35 % |
27-12-2024 11:15:00 Friday |
310.45 309.35 |
310.8 | 308.95 | 22015 |
| 566 | 2.5 0.81 % |
27-12-2024 10:15:00 Friday |
307.85 310.35 |
310.6 | 307.8 | 58083 |
| 567 | 1.9 0.62 % |
27-12-2024 09:15:00 Friday |
305.95 307.85 |
307.9 | 304.9 | 47382 |
| 568 | 1.15 0.38 % |
26-12-2024 15:15:00 Thursday |
304.75 305.9 |
306 | 304.6 | 33730 |
| 569 | -0.2 -0.07 % |
26-12-2024 14:15:00 Thursday |
304.95 304.75 |
305.5 | 303.9 | 272715 |
| 570 | -0.5 -0.16 % |
26-12-2024 13:15:00 Thursday |
305.4 304.9 |
305.65 | 304.2 | 230756 |
| 571 | 0.5 0.16 % |
26-12-2024 12:15:00 Thursday |
304.8 305.3 |
305.8 | 304.55 | 65532 |
| 572 | -1.15 -0.38 % |
26-12-2024 11:15:00 Thursday |
305.85 304.7 |
306.05 | 304.5 | 212444 |
| 573 | 0.5 0.16 % |
26-12-2024 10:15:00 Thursday |
305.3 305.8 |
306.75 | 304.4 | 231540 |
| 574 | -0.95 -0.31 % |
26-12-2024 09:15:00 Thursday |
306.15 305.2 |
306.85 | 304.85 | 56627 |
| 575 | 0.75 0.25 % |
24-12-2024 15:15:00 Tuesday |
305.15 305.9 |
306.3 | 304.95 | 35692 |
| 576 | 1.2 0.39 % |
24-12-2024 14:15:00 Tuesday |
303.8 305 |
305.2 | 302.7 | 331359 |
| 577 | -0.85 -0.28 % |
24-12-2024 13:15:00 Tuesday |
304.65 303.8 |
304.7 | 303.2 | 53175 |
| 578 | -0.9 -0.29 % |
24-12-2024 12:15:00 Tuesday |
305.4 304.5 |
306 | 304.5 | 442765 |
| 579 | -2.05 -0.67 % |
24-12-2024 11:15:00 Tuesday |
307.5 305.45 |
307.9 | 304.95 | 340215 |
| 580 | 0.1 0.03 % |
24-12-2024 10:15:00 Tuesday |
307.2 307.3 |
309.25 | 307.05 | 68893 |
| 581 | -0.45 -0.15 % |
24-12-2024 09:15:00 Tuesday |
307.85 307.4 |
308.15 | 305.95 | 73009 |
| 582 | -0.25 -0.08 % |
23-12-2024 15:15:00 Monday |
307.8 307.55 |
308.1 | 307.55 | 10557 |
| 583 | 0.85 0.28 % |
23-12-2024 14:15:00 Monday |
307.25 308.1 |
308.15 | 307 | 28234 |
| 584 | 1.75 0.57 % |
23-12-2024 13:15:00 Monday |
305.55 307.3 |
307.3 | 305.55 | 8766 |
| 585 | -2.45 -0.79 % |
23-12-2024 12:15:00 Monday |
308.25 305.8 |
308.6 | 305.45 | 13542 |
| 586 | -0.8 -0.26 % |
23-12-2024 11:15:00 Monday |
308.9 308.1 |
310.6 | 307.7 | 20302 |
| 587 | 2.2 0.72 % |
23-12-2024 10:15:00 Monday |
306.75 308.95 |
309 | 305.05 | 42421 |
| 588 | 0.6 0.2 % |
23-12-2024 09:15:00 Monday |
306.25 306.85 |
309.9 | 306.25 | 105763 |
| 589 | 1.05 0.34 % |
20-12-2024 15:15:00 Friday |
304.95 306 |
307.05 | 304.5 | 37929 |
| 590 | -2.3 -0.75 % |
20-12-2024 14:15:00 Friday |
307.05 304.75 |
308 | 304.5 | 70996 |
| 591 | 0.2 0.07 % |
20-12-2024 13:15:00 Friday |
306.8 307 |
307.7 | 305.5 | 43665 |
| 592 | -2.7 -0.87 % |
20-12-2024 12:15:00 Friday |
309.5 306.8 |
310.35 | 306.55 | 60190 |
| 593 | -2.5 -0.8 % |
20-12-2024 11:15:00 Friday |
312.1 309.6 |
312.1 | 309.6 | 40615 |
| 594 | 0.85 0.27 % |
20-12-2024 10:15:00 Friday |
311.2 312.05 |
312.75 | 310.8 | 60584 |
| 595 | -4.25 -1.35 % |
20-12-2024 09:15:00 Friday |
315.55 311.3 |
319.95 | 310.35 | 245729 |
| 596 | 0.05 0.02 % |
19-12-2024 15:15:00 Thursday |
312.55 312.6 |
313 | 312.3 | 44453 |
| 597 | -0.25 -0.08 % |
19-12-2024 14:15:00 Thursday |
312.8 312.55 |
313 | 311.65 | 88169 |
| 598 | 2.15 0.69 % |
19-12-2024 13:15:00 Thursday |
310.75 312.9 |
313 | 310.5 | 81415 |
| 599 | 0.55 0.18 % |
19-12-2024 12:15:00 Thursday |
310.2 310.75 |
312 | 309.35 | 80838 |
| 600 | 0.05 0.02 % |
19-12-2024 11:15:00 Thursday |
310 310.05 |
310.6 | 308.95 | 62028 |
| 601 | 1.8 0.58 % |
19-12-2024 10:15:00 Thursday |
308 309.8 |
311.3 | 307.4 | 141917 |
| 602 | 2 0.65 % |
19-12-2024 09:15:00 Thursday |
306 308 |
309.25 | 301.05 | 295011 |
| 603 | -0.85 -0.27 % |
18-12-2024 15:15:00 Wednesday |
312.9 312.05 |
312.9 | 311.45 | 29688 |
| 604 | -0.15 -0.05 % |
18-12-2024 14:15:00 Wednesday |
312.95 312.8 |
313.2 | 312.55 | 43799 |
| 605 | 0.45 0.14 % |
18-12-2024 13:15:00 Wednesday |
312.5 312.95 |
313.25 | 312 | 42936 |
| 606 | 0.15 0.05 % |
18-12-2024 12:15:00 Wednesday |
312.15 312.3 |
312.6 | 311.25 | 22106 |
| 607 | 1.75 0.56 % |
18-12-2024 11:15:00 Wednesday |
310.5 312.25 |
312.55 | 310.25 | 58768 |
| 608 | -0.1 -0.03 % |
18-12-2024 10:15:00 Wednesday |
310.6 310.5 |
311.5 | 310.1 | 31601 |
| 609 | 1.6 0.52 % |
18-12-2024 09:15:00 Wednesday |
308.8 310.4 |
312.7 | 308.75 | 75363 |
| 610 | 0.05 0.02 % |
17-12-2024 15:15:00 Tuesday |
308.95 309 |
309 | 308.3 | 13608 |
| 611 | 0.55 0.18 % |
17-12-2024 14:15:00 Tuesday |
308.3 308.85 |
309.45 | 308 | 39706 |
| 612 | -0.5 -0.16 % |
17-12-2024 13:15:00 Tuesday |
308.8 308.3 |
309.45 | 308.25 | 16356 |
| 613 | -0.4 -0.13 % |
17-12-2024 12:15:00 Tuesday |
309.2 308.8 |
309.9 | 308.6 | 26220 |
| 614 | 1.05 0.34 % |
17-12-2024 11:15:00 Tuesday |
308.35 309.4 |
309.45 | 307.8 | 20335 |
| 615 | -1.05 -0.34 % |
17-12-2024 10:15:00 Tuesday |
309.35 308.3 |
309.8 | 307.4 | 35439 |
| 616 | -2.4 -0.77 % |
17-12-2024 09:15:00 Tuesday |
311.95 309.55 |
311.95 | 308.2 | 94144 |
| 617 | -0.25 -0.08 % |
16-12-2024 15:15:00 Monday |
309.25 309 |
309.5 | 308.65 | 22434 |
| 618 | 0.9 0.29 % |
16-12-2024 14:15:00 Monday |
308.15 309.05 |
309.6 | 308 | 34928 |
| 619 | 0.25 0.08 % |
16-12-2024 13:15:00 Monday |
307.9 308.15 |
308.9 | 307.15 | 38976 |
| 620 | -0.45 -0.15 % |
16-12-2024 12:15:00 Monday |
308.35 307.9 |
308.85 | 307.55 | 87369 |
| 621 | 0.7 0.23 % |
16-12-2024 11:15:00 Monday |
307.75 308.45 |
308.9 | 307.15 | 129731 |
| 622 | -2 -0.65 % |
16-12-2024 10:15:00 Monday |
309.75 307.75 |
309.9 | 307.5 | 49171 |
| 623 | -0.35 -0.11 % |
16-12-2024 09:15:00 Monday |
310.1 309.75 |
311.45 | 308.15 | 103207 |
| 624 | 0.1 0.03 % |
13-12-2024 15:15:00 Friday |
309.9 310 |
310.45 | 309.75 | 12695 |
| 625 | -0.25 -0.08 % |
13-12-2024 14:15:00 Friday |
310 309.75 |
310.95 | 309.25 | 27608 |
| 626 | 0.55 0.18 % |
13-12-2024 13:15:00 Friday |
309.7 310.25 |
310.9 | 308.95 | 29128 |
| 627 | 0.5 0.16 % |
13-12-2024 12:15:00 Friday |
308.8 309.3 |
310.65 | 308 | 28412 |
| 628 | 3.4 1.11 % |
13-12-2024 11:15:00 Friday |
305.45 308.85 |
309.1 | 305.4 | 36529 |
| 629 | -1.4 -0.46 % |
13-12-2024 10:15:00 Friday |
307 305.6 |
307 | 304.2 | 47335 |
| 630 | -1.85 -0.6 % |
13-12-2024 09:15:00 Friday |
309.05 307.2 |
310 | 306.55 | 67061 |
| 631 | -0.25 -0.08 % |
12-12-2024 15:15:00 Thursday |
309.15 308.9 |
309.45 | 308.75 | 38123 |
| 632 | -0.75 -0.24 % |
12-12-2024 14:15:00 Thursday |
309.9 309.15 |
310 | 308.55 | 106955 |
| 633 | -1.55 -0.5 % |
12-12-2024 13:15:00 Thursday |
311.5 309.95 |
311.8 | 309.65 | 64444 |
| 634 | 0.4 0.13 % |
12-12-2024 12:15:00 Thursday |
311.25 311.65 |
311.9 | 310.5 | 49613 |
| 635 | -0.05 -0.02 % |
12-12-2024 11:15:00 Thursday |
311.3 311.25 |
312.25 | 310.75 | 53815 |
| 636 | -1.35 -0.43 % |
12-12-2024 10:15:00 Thursday |
312.75 311.4 |
313.2 | 310.3 | 82034 |
| 637 | 4 1.29 % |
12-12-2024 09:15:00 Thursday |
308.95 312.95 |
313.75 | 307.55 | 266640 |
| 638 | -0.4 -0.13 % |
11-12-2024 15:15:00 Wednesday |
309.15 308.75 |
309.25 | 308 | 13334 |
| 639 | 0.05 0.02 % |
11-12-2024 14:15:00 Wednesday |
308.95 309 |
309.6 | 307.9 | 36880 |
| 640 | 0 0 % |
11-12-2024 13:15:00 Wednesday |
309.2 309.2 |
309.9 | 308.75 | 19043 |
| 641 | 0.6 0.19 % |
11-12-2024 12:15:00 Wednesday |
308.7 309.3 |
309.7 | 308.3 | 28703 |
| 642 | 1.35 0.44 % |
11-12-2024 11:15:00 Wednesday |
307.35 308.7 |
308.8 | 307.05 | 29077 |
| 643 | 0.95 0.31 % |
11-12-2024 10:15:00 Wednesday |
306.5 307.45 |
308.1 | 306 | 35835 |
| 644 | -2.4 -0.78 % |
11-12-2024 09:15:00 Wednesday |
308.65 306.25 |
309.5 | 305.55 | 82115 |
| 645 | -0.35 -0.11 % |
10-12-2024 15:15:00 Tuesday |
308 307.65 |
308.45 | 307 | 72326 |
| 646 | -0.4 -0.13 % |
10-12-2024 14:15:00 Tuesday |
308.5 308.1 |
308.95 | 306.7 | 140842 |
| 647 | -1.15 -0.37 % |
10-12-2024 13:15:00 Tuesday |
309.75 308.6 |
309.85 | 308.4 | 61251 |
| 648 | -0.2 -0.06 % |
10-12-2024 12:15:00 Tuesday |
309.85 309.65 |
310.3 | 308.1 | 114238 |
| 649 | 1.05 0.34 % |
10-12-2024 11:15:00 Tuesday |
308.8 309.85 |
310.35 | 308.1 | 152414 |
| 650 | -0.2 -0.06 % |
10-12-2024 10:15:00 Tuesday |
308.7 308.5 |
309.3 | 307 | 123357 |
| 651 | 2 0.65 % |
10-12-2024 09:15:00 Tuesday |
306.9 308.9 |
309.25 | 303.4 | 316457 |
| 652 | 2.6 0.86 % |
09-12-2024 15:15:00 Monday |
302.8 305.4 |
305.7 | 302.6 | 93852 |
| 653 | 3.45 1.15 % |
09-12-2024 14:15:00 Monday |
299.2 302.65 |
303.5 | 299.1 | 85157 |
| 654 | 0.3 0.1 % |
09-12-2024 13:15:00 Monday |
298.95 299.25 |
299.85 | 298.95 | 30592 |
| 655 | 0.35 0.12 % |
09-12-2024 12:15:00 Monday |
298.55 298.9 |
298.9 | 298 | 17670 |
| 656 | 1.95 0.66 % |
09-12-2024 11:15:00 Monday |
296.55 298.5 |
298.7 | 296.35 | 30476 |
| 657 | -0.5 -0.17 % |
09-12-2024 10:15:00 Monday |
296.9 296.4 |
297.45 | 296.1 | 24137 |
| 658 | -1.1 -0.37 % |
09-12-2024 09:15:00 Monday |
297.85 296.75 |
299.5 | 293.9 | 79515 |
| 659 | 0.05 0.02 % |
06-12-2024 15:15:00 Friday |
297.2 297.25 |
297.5 | 297 | 44272 |
| 660 | 0 0 % |
06-12-2024 14:15:00 Friday |
297.2 297.2 |
297.85 | 296.85 | 62204 |
| 661 | 0.25 0.08 % |
06-12-2024 13:15:00 Friday |
296.95 297.2 |
297.55 | 296.65 | 35423 |
| 662 | -0.3 -0.1 % |
06-12-2024 12:15:00 Friday |
297.1 296.8 |
297.25 | 296.5 | 66130 |
| 663 | -0.45 -0.15 % |
06-12-2024 11:15:00 Friday |
297.45 297 |
298.3 | 297 | 71309 |
| 664 | -0.4 -0.13 % |
06-12-2024 10:15:00 Friday |
298 297.6 |
298.65 | 296.75 | 103210 |
| 665 | -1.5 -0.5 % |
06-12-2024 09:15:00 Friday |
299.45 297.95 |
299.45 | 296 | 244487 |
| 666 | -0.85 -0.28 % |
05-12-2024 15:15:00 Thursday |
299.85 299 |
300.1 | 298.45 | 71946 |
| 667 | 0.2 0.07 % |
05-12-2024 14:15:00 Thursday |
299.5 299.7 |
300.85 | 296.3 | 160607 |
| 668 | 1.05 0.35 % |
05-12-2024 13:15:00 Thursday |
298.5 299.55 |
299.75 | 297.9 | 90392 |
| 669 | 1.9 0.64 % |
05-12-2024 12:15:00 Thursday |
296.35 298.25 |
298.45 | 296.25 | 98834 |
| 670 | 1.2 0.41 % |
05-12-2024 11:15:00 Thursday |
295 296.2 |
296.5 | 293.8 | 61800 |
| 671 | 0.25 0.08 % |
05-12-2024 10:15:00 Thursday |
294.75 295 |
295.5 | 293.9 | 71761 |
| 672 | -0.45 -0.15 % |
05-12-2024 09:15:00 Thursday |
295.35 294.9 |
296.55 | 294.5 | 146263 |
| 673 | 0.2 0.07 % |
04-12-2024 15:15:00 Wednesday |
294.05 294.25 |
294.45 | 293.85 | 71911 |
| 674 | -0.25 -0.08 % |
04-12-2024 14:15:00 Wednesday |
294.25 294 |
294.25 | 293 | 41258 |
| 675 | 0.25 0.09 % |
04-12-2024 13:15:00 Wednesday |
293.85 294.1 |
294.85 | 293.4 | 49244 |
| 676 | -0.15 -0.05 % |
04-12-2024 12:15:00 Wednesday |
294 293.85 |
294.5 | 293.25 | 32569 |
| 677 | -0.6 -0.2 % |
04-12-2024 11:15:00 Wednesday |
294.6 294 |
295.35 | 292.7 | 71205 |
| 678 | -1.1 -0.37 % |
04-12-2024 10:15:00 Wednesday |
295.6 294.5 |
296.55 | 294.25 | 92878 |
| 679 | 0.5 0.17 % |
04-12-2024 09:15:00 Wednesday |
295 295.5 |
297 | 291.85 | 255223 |
| 680 | -0.05 -0.02 % |
03-12-2024 15:15:00 Tuesday |
291.75 291.7 |
291.95 | 291.4 | 44464 |
| 681 | 1 0.34 % |
03-12-2024 14:15:00 Tuesday |
290.75 291.75 |
291.95 | 290.75 | 61846 |
| 682 | 1.15 0.4 % |
03-12-2024 13:15:00 Tuesday |
289.75 290.9 |
291.2 | 289.6 | 49545 |
| 683 | -2.5 -0.86 % |
03-12-2024 12:15:00 Tuesday |
292.3 289.8 |
292.6 | 289.5 | 93855 |
| 684 | 0.25 0.09 % |
03-12-2024 11:15:00 Tuesday |
292.05 292.3 |
292.55 | 291.5 | 86901 |
| 685 | 0.85 0.29 % |
03-12-2024 10:15:00 Tuesday |
291.2 292.05 |
292.15 | 290.3 | 102642 |
| 686 | -4 -1.35 % |
03-12-2024 09:15:00 Tuesday |
295.5 291.5 |
295.5 | 290.85 | 232929 |
| 687 | 0.2 0.07 % |
02-12-2024 15:15:00 Monday |
292.3 292.5 |
292.5 | 292 | 163208 |
| 688 | 0.15 0.05 % |
02-12-2024 14:15:00 Monday |
292.25 292.4 |
292.7 | 291.38 | 118954 |
| 689 | 1.05 0.36 % |
02-12-2024 13:15:00 Monday |
291.3 292.35 |
292.35 | 291 | 113214 |
| 690 | 0.82 0.28 % |
02-12-2024 12:15:00 Monday |
290.43 291.25 |
291.5 | 290.28 | 63674 |
| 691 | 0.38 0.13 % |
02-12-2024 11:15:00 Monday |
290.05 290.43 |
290.73 | 289.95 | 67506 |
| 692 | 0.22 0.08 % |
02-12-2024 10:15:00 Monday |
289.83 290.05 |
290.63 | 289.75 | 80134 |
| 693 | -1.7 -0.58 % |
02-12-2024 09:15:00 Monday |
291.5 289.8 |
292.2 | 289.25 | 238088 |
| 694 | 0.6 0.21 % |
29-11-2024 15:15:00 Friday |
288.8 289.4 |
289.65 | 288.78 | 46530 |
| 695 | 0.28 0.1 % |
29-11-2024 14:15:00 Friday |
288.55 288.83 |
290.4 | 288.38 | 138024 |
| 696 | -0.4 -0.14 % |
29-11-2024 13:15:00 Friday |
289.08 288.68 |
289.75 | 288.53 | 40274 |
| 697 | 0.12 0.04 % |
29-11-2024 12:15:00 Friday |
288.88 289 |
289.25 | 288.3 | 38126 |
| 698 | -0.27 -0.09 % |
29-11-2024 11:15:00 Friday |
289.15 288.88 |
289.2 | 288.25 | 46324 |
| 699 | 1.05 0.36 % |
29-11-2024 10:15:00 Friday |
288.05 289.1 |
289.95 | 287.85 | 68184 |
| 700 | 0.15 0.05 % |
29-11-2024 09:15:00 Friday |
287.88 288.03 |
289.05 | 286 | 110350 |
| 701 | 1.67 0.58 % |
28-11-2024 15:15:00 Thursday |
285.58 287.25 |
287.5 | 285.5 | 18820 |
| 702 | -1.5 -0.52 % |
28-11-2024 14:15:00 Thursday |
287.08 285.58 |
288.08 | 285.3 | 52426 |
| 703 | 0.72 0.25 % |
28-11-2024 13:15:00 Thursday |
286.38 287.1 |
289.08 | 285.8 | 46784 |
| 704 | -0.12 -0.04 % |
28-11-2024 12:15:00 Thursday |
286.5 286.38 |
287.43 | 286.03 | 231206 |
| 705 | -0.63 -0.22 % |
28-11-2024 11:15:00 Thursday |
287.13 286.5 |
287.38 | 286.2 | 91022 |
| 706 | -3.73 -1.28 % |
28-11-2024 10:15:00 Thursday |
290.73 287 |
291.55 | 286.1 | 98712 |
| 707 | -1.95 -0.67 % |
28-11-2024 09:15:00 Thursday |
292.53 290.58 |
292.98 | 288.8 | 131546 |
| 708 | 0.88 0.3 % |
27-11-2024 15:15:00 Wednesday |
291.15 292.03 |
292.35 | 290.88 | 156592 |
| 709 | -1.33 -0.45 % |
27-11-2024 14:15:00 Wednesday |
292.48 291.15 |
292.7 | 290.88 | 376438 |
| 710 | -0.33 -0.11 % |
27-11-2024 13:15:00 Wednesday |
292.93 292.6 |
293.45 | 292.43 | 186474 |
| 711 | 0.42 0.14 % |
27-11-2024 12:15:00 Wednesday |
292.33 292.75 |
293.9 | 292.18 | 276662 |
| 712 | -0.92 -0.31 % |
27-11-2024 11:15:00 Wednesday |
293.25 292.33 |
293.43 | 291.83 | 52274 |
| 713 | -1.45 -0.49 % |
27-11-2024 10:15:00 Wednesday |
294.7 293.25 |
294.93 | 293.1 | 75730 |
| 714 | -1.73 -0.58 % |
27-11-2024 09:15:00 Wednesday |
296.53 294.8 |
298 | 294.08 | 248164 |
| 715 | -0.05 -0.02 % |
26-11-2024 15:15:00 Tuesday |
294.15 294.1 |
295 | 294.03 | 90088 |
| 716 | 0.93 0.32 % |
26-11-2024 14:15:00 Tuesday |
293.15 294.08 |
294.55 | 293.08 | 122200 |
| 717 | 2.3 0.79 % |
26-11-2024 13:15:00 Tuesday |
290.85 293.15 |
293.5 | 290.23 | 125258 |
| 718 | -0.52 -0.18 % |
26-11-2024 12:15:00 Tuesday |
291.3 290.78 |
291.3 | 289.65 | 257496 |
| 719 | -0.82 -0.28 % |
26-11-2024 11:15:00 Tuesday |
292 291.18 |
292.33 | 290.6 | 82398 |
| 720 | -1.58 -0.54 % |
26-11-2024 10:15:00 Tuesday |
293.63 292.05 |
293.63 | 291.65 | 113468 |
| 721 | 1.15 0.39 % |
26-11-2024 09:15:00 Tuesday |
292.5 293.65 |
294.88 | 291.65 | 196608 |
| 722 | 0.7 0.24 % |
25-11-2024 15:15:00 Monday |
291.08 291.78 |
292.48 | 291.05 | 33728 |
| 723 | 0.17 0.06 % |
25-11-2024 14:15:00 Monday |
290.93 291.1 |
292.13 | 290 | 42730 |
| 724 | -0.67 -0.23 % |
25-11-2024 13:15:00 Monday |
291.45 290.78 |
291.83 | 290 | 40628 |
| 725 | 0.95 0.33 % |
25-11-2024 12:15:00 Monday |
290.65 291.6 |
293.75 | 290.25 | 109426 |
| 726 | 0.32 0.11 % |
25-11-2024 11:15:00 Monday |
290.43 290.75 |
291.23 | 289.28 | 60088 |
| 727 | 0.9 0.31 % |
25-11-2024 10:15:00 Monday |
289.6 290.5 |
290.7 | 288.8 | 241098 |
| 728 | 0.82 0.28 % |
25-11-2024 09:15:00 Monday |
288.98 289.8 |
290 | 287 | 122050 |
| 729 | -0.22 -0.08 % |
22-11-2024 15:15:00 Friday |
285.8 285.58 |
286 | 285.1 | 55018 |
| 730 | -0.25 -0.09 % |
22-11-2024 14:15:00 Friday |
286 285.75 |
286.4 | 285.23 | 829084 |
| 731 | 1.92 0.68 % |
22-11-2024 13:15:00 Friday |
284.08 286 |
286.33 | 283.5 | 178212 |
| 732 | 0.3 0.11 % |
22-11-2024 12:15:00 Friday |
283.75 284.05 |
284.25 | 282.55 | 226626 |
| 733 | -0.25 -0.09 % |
22-11-2024 11:15:00 Friday |
284 283.75 |
284.93 | 283.43 | 344798 |
| 734 | 0.55 0.19 % |
22-11-2024 10:15:00 Friday |
283.45 284 |
286.73 | 283.45 | 402682 |
| 735 | 2.85 1.02 % |
22-11-2024 09:15:00 Friday |
280.63 283.48 |
284.13 | 279.05 | 159736 |
| 736 | -0.62 -0.22 % |
21-11-2024 15:15:00 Thursday |
278.7 278.08 |
278.7 | 278.08 | 97768 |
| 737 | 0.25 0.09 % |
21-11-2024 14:15:00 Thursday |
278.45 278.7 |
279.25 | 278.05 | 186928 |
| 738 | 0.1 0.04 % |
21-11-2024 13:15:00 Thursday |
278.28 278.38 |
278.85 | 277.65 | 17306 |
| 739 | 0.32 0.12 % |
21-11-2024 12:15:00 Thursday |
278.18 278.5 |
279.18 | 278 | 170200 |
| 740 | -1.78 -0.64 % |
21-11-2024 11:15:00 Thursday |
280.08 278.3 |
280.93 | 277.93 | 65124 |
| 741 | -0.03 -0.01 % |
21-11-2024 10:15:00 Thursday |
280.28 280.25 |
281.68 | 279.38 | 30310 |
| 742 | 0.1 0.04 % |
21-11-2024 09:15:00 Thursday |
280.03 280.13 |
283.73 | 280 | 141330 |
| 743 | -0.6 -0.21 % |
19-11-2024 15:15:00 Tuesday |
281.1 280.5 |
281.18 | 279.9 | 42836 |
| 744 | -2.05 -0.72 % |
19-11-2024 14:15:00 Tuesday |
283 280.95 |
283.45 | 280.9 | 100048 |
| 745 | -0.45 -0.16 % |
19-11-2024 13:15:00 Tuesday |
283.65 283.2 |
284.75 | 283 | 91236 |
| 746 | 1.25 0.44 % |
19-11-2024 12:15:00 Tuesday |
282.4 283.65 |
283.7 | 281.65 | 308476 |
| 747 | 0.67 0.24 % |
19-11-2024 11:15:00 Tuesday |
281.58 282.25 |
284.13 | 281.53 | 273940 |
| 748 | 0.05 0.02 % |
19-11-2024 10:15:00 Tuesday |
281.7 281.75 |
282.48 | 281.2 | 54430 |
| 749 | 4.02 1.45 % |
19-11-2024 09:15:00 Tuesday |
277.68 281.7 |
282.15 | 277.4 | 136382 |
| 750 | 0.72 0.26 % |
18-11-2024 15:15:00 Monday |
276.28 277 |
277.1 | 276.28 | 45898 |
| 751 | -0.38 -0.14 % |
18-11-2024 14:15:00 Monday |
276.63 276.25 |
276.75 | 275.35 | 37786 |
| 752 | 0.33 0.12 % |
18-11-2024 13:15:00 Monday |
276.15 276.48 |
276.85 | 275.28 | 124906 |
| 753 | 2.2 0.8 % |
18-11-2024 12:15:00 Monday |
274 276.2 |
276.65 | 273.83 | 729900 |
| 754 | 0.72 0.26 % |
18-11-2024 11:15:00 Monday |
273.28 274 |
274.35 | 272.5 | 356542 |
| 755 | -0.6 -0.22 % |
18-11-2024 10:15:00 Monday |
273.85 273.25 |
274.7 | 272.2 | 83396 |
| 756 | -9.28 -3.28 % |
18-11-2024 09:15:00 Monday |
283.13 273.85 |
283.13 | 270.13 | 170906 |
| 757 | -0.78 -0.28 % |
14-11-2024 15:15:00 Thursday |
283.28 282.5 |
284.3 | 282.5 | 115574 |
| 758 | 0.22 0.08 % |
14-11-2024 14:15:00 Thursday |
283.13 283.35 |
283.65 | 282.3 | 233350 |
| 759 | 0.13 0.05 % |
14-11-2024 13:15:00 Thursday |
283 283.13 |
283.5 | 282.78 | 121790 |
| 760 | -0.6 -0.21 % |
14-11-2024 12:15:00 Thursday |
283.6 283 |
283.8 | 282.75 | 135602 |
| 761 | -0.63 -0.22 % |
14-11-2024 11:15:00 Thursday |
284.23 283.6 |
284.43 | 282.08 | 33008 |
| 762 | -1.18 -0.41 % |
14-11-2024 10:15:00 Thursday |
285.58 284.4 |
286.15 | 284.13 | 44186 |
| 763 | 1.1 0.39 % |
14-11-2024 09:15:00 Thursday |
284.48 285.58 |
287.25 | 283.8 | 56556 |
| 764 | 0.75 0.26 % |
13-11-2024 15:15:00 Wednesday |
284.5 285.25 |
285.78 | 284.35 | 25158 |
| 765 | 0 0 % |
13-11-2024 14:15:00 Wednesday |
284.43 284.43 |
284.58 | 283.28 | 156822 |
| 766 | -0.3 -0.11 % |
13-11-2024 13:15:00 Wednesday |
284.83 284.53 |
285.25 | 283.93 | 141292 |
| 767 | 0.78 0.27 % |
13-11-2024 12:15:00 Wednesday |
283.9 284.68 |
285 | 283.5 | 36502 |
| 768 | -1.55 -0.54 % |
13-11-2024 11:15:00 Wednesday |
285.58 284.03 |
286.13 | 283.78 | 74406 |
| 769 | 2.4 0.85 % |
13-11-2024 10:15:00 Wednesday |
283.25 285.65 |
286.63 | 283.18 | 184390 |
| 770 | -1.9 -0.67 % |
13-11-2024 09:15:00 Wednesday |
285.33 283.43 |
286.75 | 282.83 | 126528 |
| 771 | -0.7 -0.25 % |
12-11-2024 15:15:00 Tuesday |
285.23 284.53 |
285.3 | 284.53 | 23756 |
| 772 | -1.22 -0.43 % |
12-11-2024 14:15:00 Tuesday |
286.45 285.23 |
287.23 | 284.98 | 238434 |
| 773 | -0.2 -0.07 % |
12-11-2024 13:15:00 Tuesday |
286.6 286.4 |
287.25 | 285.35 | 52846 |
| 774 | -1.35 -0.47 % |
12-11-2024 12:15:00 Tuesday |
287.98 286.63 |
288.03 | 286.45 | 26674 |
| 775 | -0.5 -0.17 % |
12-11-2024 11:15:00 Tuesday |
288.48 287.98 |
288.5 | 287.85 | 454534 |
| 776 | -0.65 -0.22 % |
12-11-2024 10:15:00 Tuesday |
289 288.35 |
289.4 | 287.83 | 145744 |
| 777 | -0.45 -0.16 % |
12-11-2024 09:15:00 Tuesday |
289.28 288.83 |
289.78 | 287 | 119904 |
| 778 | -1.7 -0.59 % |
11-11-2024 15:15:00 Monday |
286.75 285.05 |
287.05 | 285.05 | 67902 |
| 779 | -0.55 -0.19 % |
11-11-2024 14:15:00 Monday |
287.35 286.8 |
288.13 | 286.28 | 80212 |
| 780 | -1.13 -0.39 % |
11-11-2024 13:15:00 Monday |
288.28 287.15 |
288.88 | 287.15 | 108824 |
| 781 | -0.9 -0.31 % |
11-11-2024 12:15:00 Monday |
289.3 288.4 |
290.03 | 288.25 | 65816 |
| 782 | -1.67 -0.57 % |
11-11-2024 11:15:00 Monday |
290.7 289.03 |
291.5 | 288.78 | 180280 |
| 783 | 4.1 1.43 % |
11-11-2024 10:15:00 Monday |
286.78 290.88 |
291.5 | 286.58 | 147800 |
| 784 | 1.83 0.64 % |
11-11-2024 09:15:00 Monday |
284.95 286.78 |
287.68 | 282.9 | 158496 |
| 785 | -0.58 -0.2 % |
08-11-2024 15:15:00 Friday |
284.58 284 |
284.63 | 283.78 | 48508 |
| 786 | -1.02 -0.36 % |
08-11-2024 14:15:00 Friday |
285.6 284.58 |
286.25 | 284.4 | 265268 |
| 787 | -1.18 -0.41 % |
08-11-2024 13:15:00 Friday |
286.63 285.45 |
286.98 | 284.93 | 244024 |
| 788 | -0.6 -0.21 % |
08-11-2024 12:15:00 Friday |
287.13 286.53 |
288 | 286.08 | 592488 |
| 789 | -1.1 -0.38 % |
08-11-2024 11:15:00 Friday |
288.1 287 |
288.4 | 286.75 | 73820 |
| 790 | 1.43 0.5 % |
08-11-2024 10:15:00 Friday |
286.6 288.03 |
289.25 | 286.2 | 201910 |
| 791 | 2.33 0.82 % |
08-11-2024 09:15:00 Friday |
284.4 286.73 |
287.3 | 282.5 | 218526 |
| 792 | -0.7 -0.25 % |
07-11-2024 15:15:00 Thursday |
281.8 281.1 |
282 | 281.08 | 34604 |
| 793 | -0.47 -0.17 % |
07-11-2024 14:15:00 Thursday |
282.3 281.83 |
282.5 | 281.05 | 76378 |
| 794 | 0.55 0.2 % |
07-11-2024 13:15:00 Thursday |
281.63 282.18 |
282.6 | 281.25 | 60352 |
| 795 | 2.03 0.73 % |
07-11-2024 12:15:00 Thursday |
279.75 281.78 |
281.85 | 279.25 | 50694 |
| 796 | -0.67 -0.24 % |
07-11-2024 11:15:00 Thursday |
280.6 279.93 |
281.2 | 279.13 | 56560 |
| 797 | 0.15 0.05 % |
07-11-2024 10:15:00 Thursday |
280.65 280.8 |
281.03 | 277.3 | 163780 |
| 798 | -2.9 -1.02 % |
07-11-2024 09:15:00 Thursday |
283.48 280.58 |
284.85 | 280.1 | 280890 |
| 799 | 0.6 0.21 % |
06-11-2024 15:15:00 Wednesday |
282.03 282.63 |
282.95 | 281.85 | 63136 |
| 800 | 0.78 0.28 % |
06-11-2024 14:15:00 Wednesday |
281.25 282.03 |
282.08 | 280.25 | 72204 |
| 801 | 0.53 0.19 % |
06-11-2024 13:15:00 Wednesday |
280.65 281.18 |
281.48 | 280.23 | 23474 |
| 802 | 1.07 0.38 % |
06-11-2024 12:15:00 Wednesday |
279.58 280.65 |
281.1 | 279.08 | 34220 |
| 803 | -0.25 -0.09 % |
06-11-2024 11:15:00 Wednesday |
280 279.75 |
280.3 | 279 | 100726 |
| 804 | 1.5 0.54 % |
06-11-2024 10:15:00 Wednesday |
278.48 279.98 |
281.75 | 277.5 | 138618 |
| 805 | 4.17 1.52 % |
06-11-2024 09:15:00 Wednesday |
274.38 278.55 |
279.2 | 270.5 | 278864 |
| 806 | -0.03 -0.01 % |
05-11-2024 15:15:00 Tuesday |
272.03 272 |
272.28 | 271 | 31020 |
| 807 | 0.35 0.13 % |
05-11-2024 14:15:00 Tuesday |
271.68 272.03 |
272.48 | 271.43 | 33880 |
| 808 | 0.38 0.14 % |
05-11-2024 13:15:00 Tuesday |
271.3 271.68 |
271.73 | 270.43 | 78700 |
| 809 | -0.05 -0.02 % |
05-11-2024 12:15:00 Tuesday |
271.28 271.23 |
271.75 | 270.48 | 50796 |
| 810 | -0.75 -0.28 % |
05-11-2024 11:15:00 Tuesday |
272.1 271.35 |
272.1 | 270.78 | 46540 |
| 811 | 1.65 0.61 % |
05-11-2024 10:15:00 Tuesday |
270.45 272.1 |
272.25 | 270.28 | 42854 |
| 812 | -0.85 -0.31 % |
05-11-2024 09:15:00 Tuesday |
271.78 270.93 |
272.58 | 270.58 | 173168 |
| 813 | -0.05 -0.02 % |
04-11-2024 15:15:00 Monday |
270.55 270.5 |
271.43 | 270.38 | 30380 |
| 814 | 1.8 0.67 % |
04-11-2024 14:15:00 Monday |
268.78 270.58 |
270.58 | 268.58 | 75108 |
| 815 | -1.05 -0.39 % |
04-11-2024 13:15:00 Monday |
269.98 268.93 |
270.03 | 268.08 | 55672 |
| 816 | 0.23 0.09 % |
04-11-2024 12:15:00 Monday |
269.75 269.98 |
270.5 | 269 | 72266 |
| 817 | 1.05 0.39 % |
04-11-2024 11:15:00 Monday |
268.7 269.75 |
269.98 | 267.25 | 53450 |
| 818 | -1.43 -0.53 % |
04-11-2024 10:15:00 Monday |
270.13 268.7 |
271 | 267.88 | 93196 |
| 819 | -5.43 -1.97 % |
04-11-2024 09:15:00 Monday |
275.68 270.25 |
276.28 | 269.85 | 233248 |
| 820 | -0.32 -0.12 % |
01-11-2024 18:00:00 Friday |
276 275.68 |
276.88 | 275.05 | 302630 |
| 821 | 0.6 0.22 % |
31-10-2024 15:15:00 Thursday |
275.78 276.38 |
276.83 | 275.5 | 104338 |
| 822 | -1.33 -0.48 % |
31-10-2024 14:15:00 Thursday |
276.98 275.65 |
277.25 | 274.5 | 254644 |
| 823 | 0.78 0.28 % |
31-10-2024 13:15:00 Thursday |
276.2 276.98 |
276.98 | 275.3 | 178206 |
| 824 | 1.2 0.44 % |
31-10-2024 12:15:00 Thursday |
275 276.2 |
276.25 | 274.75 | 119184 |
| 825 | 0.55 0.2 % |
31-10-2024 11:15:00 Thursday |
274.45 275 |
276 | 274.15 | 114720 |
| 826 | -2.43 -0.88 % |
31-10-2024 10:15:00 Thursday |
276.93 274.5 |
277.75 | 274.25 | 174604 |
| 827 | -5.45 -1.93 % |
31-10-2024 09:15:00 Thursday |
282.45 277 |
283.2 | 276.8 | 246108 |
| 828 | 1.1 0.39 % |
30-10-2024 15:15:00 Wednesday |
282.1 283.2 |
283.2 | 281.63 | 74866 |
| 829 | -2.1 -0.74 % |
30-10-2024 14:15:00 Wednesday |
284.15 282.05 |
284.45 | 281.73 | 205916 |
| 830 | -2.35 -0.82 % |
30-10-2024 13:15:00 Wednesday |
286.55 284.2 |
286.7 | 284.05 | 144008 |
| 831 | -1.47 -0.51 % |
30-10-2024 12:15:00 Wednesday |
287.9 286.43 |
288.05 | 286.28 | 224838 |
| 832 | -0.65 -0.23 % |
30-10-2024 11:15:00 Wednesday |
288.45 287.8 |
288.88 | 287.05 | 169614 |
| 833 | 3.07 1.08 % |
30-10-2024 10:15:00 Wednesday |
285.43 288.5 |
289.2 | 285.43 | 417978 |
| 834 | 4.35 1.55 % |
30-10-2024 09:15:00 Wednesday |
281.1 285.45 |
286.2 | 280.75 | 406904 |
| 835 | -0.75 -0.27 % |
29-10-2024 15:15:00 Tuesday |
281.5 280.75 |
281.58 | 280.3 | 57366 |
| 836 | 1.43 0.51 % |
29-10-2024 14:15:00 Tuesday |
280.05 281.48 |
281.63 | 279.98 | 171118 |
| 837 | 2.27 0.82 % |
29-10-2024 13:15:00 Tuesday |
277.73 280 |
280 | 277.3 | 101042 |
| 838 | -1.07 -0.38 % |
29-10-2024 12:15:00 Tuesday |
278.7 277.63 |
278.95 | 277.38 | 80470 |
| 839 | 0.65 0.23 % |
29-10-2024 11:15:00 Tuesday |
278.1 278.75 |
278.75 | 277.68 | 104818 |
| 840 | -0.13 -0.05 % |
29-10-2024 10:15:00 Tuesday |
278.13 278 |
278.3 | 276.7 | 132584 |
| 841 | -1.45 -0.52 % |
29-10-2024 09:15:00 Tuesday |
279.58 278.13 |
281.5 | 277.5 | 373152 |
| 842 | 0.53 0.19 % |
28-10-2024 15:15:00 Monday |
279.35 279.88 |
279.88 | 279.13 | 35506 |
| 843 | -0.2 -0.07 % |
28-10-2024 14:15:00 Monday |
279.55 279.35 |
279.68 | 278.5 | 37104 |
| 844 | 1.07 0.38 % |
28-10-2024 13:15:00 Monday |
278.28 279.35 |
279.75 | 278.25 | 99662 |
| 845 | -0.15 -0.05 % |
28-10-2024 12:15:00 Monday |
278.4 278.25 |
279.28 | 277.83 | 90968 |
| 846 | 0.87 0.31 % |
28-10-2024 11:15:00 Monday |
277.38 278.25 |
278.9 | 277.3 | 79258 |
| 847 | 3.23 1.18 % |
28-10-2024 10:15:00 Monday |
273.95 277.18 |
277.73 | 273.75 | 133162 |
| 848 | 1.6 0.59 % |
28-10-2024 09:15:00 Monday |
272.35 273.95 |
274.23 | 271.5 | 103614 |
| 849 | 1.07 0.39 % |
25-10-2024 15:15:00 Friday |
271.43 272.5 |
272.73 | 271.28 | 165348 |
| 850 | 0.45 0.17 % |
25-10-2024 14:15:00 Friday |
270.85 271.3 |
271.75 | 270.25 | 240356 |
| 851 | -0.5 -0.18 % |
25-10-2024 13:15:00 Friday |
271.4 270.9 |
271.5 | 270.7 | 58474 |
| 852 | -0.42 -0.15 % |
25-10-2024 12:15:00 Friday |
271.85 271.43 |
272.2 | 270.5 | 115074 |
| 853 | 0.48 0.18 % |
25-10-2024 11:15:00 Friday |
271.5 271.98 |
272.3 | 270.88 | 320652 |
| 854 | -1.5 -0.55 % |
25-10-2024 10:15:00 Friday |
273 271.5 |
273.8 | 270.58 | 378774 |
| 855 | -1.5 -0.55 % |
25-10-2024 09:15:00 Friday |
274.5 273 |
275.5 | 272.4 | 219498 |
| 856 | 0.65 0.24 % |
24-10-2024 15:15:00 Thursday |
273.5 274.15 |
274.18 | 273.25 | 39476 |
| 857 | -0.48 -0.18 % |
24-10-2024 14:15:00 Thursday |
273.98 273.5 |
274.38 | 273.3 | 175236 |
| 858 | 0.45 0.16 % |
24-10-2024 13:15:00 Thursday |
273.48 273.93 |
274.48 | 273.23 | 48574 |
| 859 | -0.2 -0.07 % |
24-10-2024 12:15:00 Thursday |
273.5 273.3 |
273.83 | 273 | 148632 |
| 860 | 0.15 0.05 % |
24-10-2024 11:15:00 Thursday |
273.35 273.5 |
274.05 | 272.8 | 298988 |
| 861 | -0.4 -0.15 % |
24-10-2024 10:15:00 Thursday |
273.75 273.35 |
274 | 272.73 | 237692 |
| 862 | -0.25 -0.09 % |
24-10-2024 09:15:00 Thursday |
273.98 273.73 |
275.18 | 272.73 | 121702 |
| 863 | 0.07 0.03 % |
23-10-2024 15:15:00 Wednesday |
273.43 273.5 |
273.98 | 273.33 | 57510 |
| 864 | -1.53 -0.56 % |
23-10-2024 14:15:00 Wednesday |
274.93 273.4 |
275 | 273.33 | 119570 |
| 865 | -1.43 -0.52 % |
23-10-2024 13:15:00 Wednesday |
276.18 274.75 |
276.6 | 274.75 | 88374 |
| 866 | 0.82 0.3 % |
23-10-2024 12:15:00 Wednesday |
275.48 276.3 |
276.4 | 275 | 67896 |
| 867 | 0.33 0.12 % |
23-10-2024 11:15:00 Wednesday |
275.35 275.68 |
277.15 | 274.73 | 509040 |
| 868 | 0.8 0.29 % |
23-10-2024 10:15:00 Wednesday |
274.68 275.48 |
276.7 | 274.63 | 258156 |
| 869 | 1.1 0.4 % |
23-10-2024 09:15:00 Wednesday |
273.73 274.83 |
274.83 | 271.13 | 256594 |
| 870 | 0.42 0.15 % |
22-10-2024 15:15:00 Tuesday |
272.08 272.5 |
273.28 | 272.08 | 77498 |
| 871 | -2.18 -0.79 % |
22-10-2024 14:15:00 Tuesday |
274.28 272.1 |
274.45 | 271.9 | 95496 |
| 872 | 0.1 0.04 % |
22-10-2024 13:15:00 Tuesday |
274.05 274.15 |
274.48 | 273.28 | 94244 |
| 873 | 0.28 0.1 % |
22-10-2024 12:15:00 Tuesday |
273.9 274.18 |
274.28 | 272.9 | 225364 |
| 874 | -1.2 -0.44 % |
22-10-2024 11:15:00 Tuesday |
274.95 273.75 |
274.95 | 273.5 | 167114 |
| 875 | -0.42 -0.15 % |
22-10-2024 10:15:00 Tuesday |
275.3 274.88 |
275.65 | 273.08 | 290108 |
| 876 | 0.5 0.18 % |
22-10-2024 09:15:00 Tuesday |
275 275.5 |
277.75 | 274.2 | 237380 |
| 877 | 0.15 0.05 % |
21-10-2024 15:15:00 Monday |
273.73 273.88 |
274.25 | 273.38 | 82462 |
| 878 | -1.18 -0.43 % |
21-10-2024 14:15:00 Monday |
274.88 273.7 |
275.5 | 273.53 | 102276 |
| 879 | 0.33 0.12 % |
21-10-2024 13:15:00 Monday |
274.55 274.88 |
276.25 | 274.45 | 191768 |
| 880 | -0.7 -0.25 % |
21-10-2024 12:15:00 Monday |
275.3 274.6 |
275.88 | 274.3 | 188942 |
| 881 | -1.75 -0.63 % |
21-10-2024 11:15:00 Monday |
277.05 275.3 |
277.3 | 275 | 590870 |
| 882 | -2.2 -0.79 % |
21-10-2024 10:15:00 Monday |
279.4 277.2 |
280.25 | 276.5 | 1047136 |
| 883 | 2 0.72 % |
21-10-2024 09:15:00 Monday |
277.43 279.43 |
280.93 | 275.75 | 762252 |
| 884 | 0.18 0.07 % |
18-10-2024 15:15:00 Friday |
273.95 274.13 |
274.43 | 273.55 | 92812 |
| 885 | -0.9 -0.33 % |
18-10-2024 14:15:00 Friday |
275 274.1 |
277.45 | 273.95 | 344952 |
| 886 | -0.05 -0.02 % |
18-10-2024 13:15:00 Friday |
275.15 275.1 |
275.98 | 274.68 | 187968 |
| 887 | 1.28 0.47 % |
18-10-2024 12:15:00 Friday |
273.85 275.13 |
276.33 | 273.85 | 262638 |
| 888 | 1.63 0.6 % |
18-10-2024 11:15:00 Friday |
272.4 274.03 |
274.5 | 270.8 | 322648 |
| 889 | -3 -1.09 % |
18-10-2024 10:15:00 Friday |
275.25 272.25 |
275.68 | 272 | 607894 |
| 890 | 9.05 3.4 % |
18-10-2024 09:15:00 Friday |
266.08 275.13 |
279 | 262.45 | 2269262 |
| 891 | 0.5 0.19 % |
17-10-2024 15:15:00 Thursday |
264.05 264.55 |
265.15 | 263.75 | 131946 |
| 892 | -2.08 -0.78 % |
17-10-2024 14:15:00 Thursday |
266.08 264 |
268.45 | 262.48 | 231756 |
| 893 | 0.12 0.05 % |
17-10-2024 13:15:00 Thursday |
266.08 266.2 |
266.73 | 265.2 | 102118 |
| 894 | 0.85 0.32 % |
17-10-2024 12:15:00 Thursday |
265.15 266 |
266.85 | 264.53 | 255098 |
| 895 | -2.28 -0.85 % |
17-10-2024 11:15:00 Thursday |
267.28 265 |
268.2 | 264.45 | 509920 |
| 896 | 0.7 0.26 % |
17-10-2024 10:15:00 Thursday |
266.53 267.23 |
268.5 | 266.03 | 111914 |
| 897 | -1.95 -0.73 % |
17-10-2024 09:15:00 Thursday |
268.38 266.43 |
268.95 | 265.83 | 267032 |
| 898 | 0.3 0.11 % |
16-10-2024 15:15:00 Wednesday |
265.95 266.25 |
266.3 | 265.65 | 52490 |
| 899 | -1 -0.37 % |
16-10-2024 14:15:00 Wednesday |
266.83 265.83 |
267.5 | 265.83 | 73874 |
| 900 | 0.38 0.14 % |
16-10-2024 13:15:00 Wednesday |
266.25 266.63 |
267 | 265.9 | 82608 |
| 901 | 1.3 0.49 % |
16-10-2024 12:15:00 Wednesday |
264.95 266.25 |
266.25 | 264.6 | 110146 |
| 902 | -2.25 -0.84 % |
16-10-2024 11:15:00 Wednesday |
267.2 264.95 |
267.2 | 264.55 | 115966 |
| 903 | -1.97 -0.73 % |
16-10-2024 10:15:00 Wednesday |
269 267.03 |
269.25 | 266 | 375772 |
| 904 | 2.6 0.98 % |
16-10-2024 09:15:00 Wednesday |
266.25 268.85 |
269.33 | 266 | 319122 |
| 905 | 0.08 0.03 % |
15-10-2024 15:15:00 Tuesday |
266.4 266.48 |
266.73 | 266.25 | 53718 |
| 906 | -0.7 -0.26 % |
15-10-2024 14:15:00 Tuesday |
266.95 266.25 |
267.1 | 265.4 | 170954 |
| 907 | 0.1 0.04 % |
15-10-2024 13:15:00 Tuesday |
266.83 266.93 |
268.68 | 266.65 | 92410 |
| 908 | -1.3 -0.48 % |
15-10-2024 12:15:00 Tuesday |
268.13 266.83 |
268.7 | 266.25 | 92726 |
| 909 | -2.35 -0.87 % |
15-10-2024 11:15:00 Tuesday |
270.48 268.13 |
270.48 | 267.35 | 123872 |
| 910 | -1.43 -0.53 % |
15-10-2024 10:15:00 Tuesday |
271.88 270.45 |
272.25 | 269.75 | 81498 |
| 911 | -4.97 -1.8 % |
15-10-2024 09:15:00 Tuesday |
276.7 271.73 |
276.7 | 271.5 | 236788 |
| 912 | 0.7 0.26 % |
14-10-2024 15:15:00 Monday |
274.5 275.2 |
275.25 | 274.4 | 121586 |
| 913 | -0.5 -0.18 % |
14-10-2024 14:15:00 Monday |
275 274.5 |
275.68 | 274.25 | 228320 |
| 914 | 1.27 0.46 % |
14-10-2024 13:15:00 Monday |
273.93 275.2 |
275.43 | 273.73 | 169036 |
| 915 | 2.42 0.89 % |
14-10-2024 12:15:00 Monday |
271.43 273.85 |
275.75 | 271.13 | 595444 |
| 916 | 2.35 0.87 % |
14-10-2024 11:15:00 Monday |
269.08 271.43 |
272.08 | 269.08 | 807706 |
| 917 | -0.17 -0.06 % |
14-10-2024 10:15:00 Monday |
269.25 269.08 |
270.4 | 268.75 | 347730 |
| 918 | -0.18 -0.07 % |
14-10-2024 09:15:00 Monday |
269.43 269.25 |
272.68 | 268.2 | 551226 |
| 919 | 0.23 0.09 % |
11-10-2024 15:15:00 Friday |
263.9 264.13 |
265.1 | 263.9 | 143628 |
| 920 | 0.45 0.17 % |
11-10-2024 14:15:00 Friday |
263.6 264.05 |
264.05 | 263.23 | 53920 |
| 921 | 0.05 0.02 % |
11-10-2024 13:15:00 Friday |
263.63 263.68 |
263.9 | 263 | 282262 |
| 922 | 1.13 0.43 % |
11-10-2024 12:15:00 Friday |
262.5 263.63 |
263.8 | 262.15 | 334100 |
| 923 | -1 -0.38 % |
11-10-2024 11:15:00 Friday |
263.5 262.5 |
263.5 | 262.4 | 371062 |
| 924 | -1.23 -0.46 % |
11-10-2024 10:15:00 Friday |
264.73 263.5 |
264.93 | 263.5 | 129880 |
| 925 | 3.8 1.46 % |
11-10-2024 09:15:00 Friday |
260.93 264.73 |
267.1 | 260.8 | 155168 |
| 926 | 0.75 0.29 % |
10-10-2024 15:15:00 Thursday |
262.35 263.1 |
263.18 | 262.13 | 43782 |
| 927 | -0.47 -0.18 % |
10-10-2024 14:15:00 Thursday |
262.95 262.48 |
263.93 | 261.68 | 376580 |
| 928 | -2.15 -0.81 % |
10-10-2024 13:15:00 Thursday |
265.1 262.95 |
265.4 | 262.5 | 66278 |
| 929 | -1.7 -0.64 % |
10-10-2024 12:15:00 Thursday |
266.73 265.03 |
267 | 263.75 | 334590 |
| 930 | -0.3 -0.11 % |
10-10-2024 11:15:00 Thursday |
267.03 266.73 |
267.3 | 266.5 | 216622 |
| 931 | -0.2 -0.07 % |
10-10-2024 10:15:00 Thursday |
267.33 267.13 |
268.65 | 267.03 | 115286 |
| 932 | -0.25 -0.09 % |
10-10-2024 09:15:00 Thursday |
267.5 267.25 |
268.13 | 265.2 | 108274 |
| 933 | 0.9 0.34 % |
09-10-2024 15:15:00 Wednesday |
265.45 266.35 |
266.35 | 265.45 | 30124 |
| 934 | -1.1 -0.41 % |
09-10-2024 14:15:00 Wednesday |
266.45 265.35 |
266.88 | 264.95 | 98728 |
| 935 | 0.65 0.24 % |
09-10-2024 13:15:00 Wednesday |
265.95 266.6 |
267.35 | 265.68 | 210178 |
| 936 | -1 -0.37 % |
09-10-2024 12:15:00 Wednesday |
266.95 265.95 |
267.15 | 265.7 | 449656 |
| 937 | -1.35 -0.5 % |
09-10-2024 11:15:00 Wednesday |
268.35 267 |
268.35 | 265.98 | 1057624 |
| 938 | 0.9 0.34 % |
09-10-2024 10:15:00 Wednesday |
267.6 268.5 |
269.3 | 267.23 | 75480 |
| 939 | 2.55 0.96 % |
09-10-2024 09:15:00 Wednesday |
265.05 267.6 |
268.43 | 264.43 | 132722 |
| 940 | 0.95 0.36 % |
08-10-2024 15:15:00 Tuesday |
263.1 264.05 |
264.38 | 263.1 | 28426 |
| 941 | 0.15 0.06 % |
08-10-2024 14:15:00 Tuesday |
262.9 263.05 |
263.15 | 261.95 | 62166 |
| 942 | 1.35 0.52 % |
08-10-2024 13:15:00 Tuesday |
261.48 262.83 |
263.18 | 261 | 164476 |
| 943 | 0 0 % |
08-10-2024 12:15:00 Tuesday |
261.5 261.5 |
262 | 260.48 | 45718 |
| 944 | -1.52 -0.58 % |
08-10-2024 11:15:00 Tuesday |
263 261.48 |
263.6 | 261.25 | 41588 |
| 945 | 1 0.38 % |
08-10-2024 10:15:00 Tuesday |
261.98 262.98 |
263.43 | 261.85 | 30712 |
| 946 | -3.8 -1.43 % |
08-10-2024 09:15:00 Tuesday |
265.8 262 |
266.83 | 260.18 | 2209672 |
| 947 | 0.3 0.11 % |
07-10-2024 15:15:00 Monday |
265.33 265.63 |
266.23 | 265.18 | 13096 |
| 948 | 0.25 0.09 % |
07-10-2024 14:15:00 Monday |
264.85 265.1 |
266 | 263.68 | 42408 |
| 949 | -0.73 -0.27 % |
07-10-2024 13:15:00 Monday |
265.73 265 |
265.93 | 264.53 | 24128 |
| 950 | -0.85 -0.32 % |
07-10-2024 12:15:00 Monday |
266.45 265.6 |
267.03 | 264.73 | 71968 |
| 951 | 2 0.76 % |
07-10-2024 11:15:00 Monday |
264.75 266.75 |
266.75 | 264.35 | 279160 |
| 952 | -2.97 -1.11 % |
07-10-2024 10:15:00 Monday |
267.6 264.63 |
268.43 | 263 | 71074 |
| 953 | -1.02 -0.38 % |
07-10-2024 09:15:00 Monday |
269 267.98 |
270.73 | 267.23 | 79966 |
| 954 | 0.53 0.2 % |
04-10-2024 15:15:00 Friday |
266.6 267.13 |
267.48 | 266.4 | 39774 |
| 955 | -1.13 -0.42 % |
04-10-2024 14:15:00 Friday |
267.58 266.45 |
267.75 | 265.73 | 103588 |
| 956 | -0.85 -0.32 % |
04-10-2024 13:15:00 Friday |
268.38 267.53 |
268.5 | 267 | 56548 |
| 957 | -1.38 -0.51 % |
04-10-2024 12:15:00 Friday |
269.63 268.25 |
270.3 | 268 | 37062 |
| 958 | -0.62 -0.23 % |
04-10-2024 11:15:00 Friday |
270.3 269.68 |
270.65 | 269 | 497238 |
| 959 | 2.8 1.05 % |
04-10-2024 10:15:00 Friday |
267.4 270.2 |
270.98 | 267.4 | 59174 |
| 960 | 3.15 1.19 % |
04-10-2024 09:15:00 Friday |
264.23 267.38 |
268.83 | 264.23 | 86462 |
| 961 | 0 0 % |
03-10-2024 15:15:00 Thursday |
264.85 264.85 |
265.25 | 264.33 | 22290 |
| 962 | 0.5 0.19 % |
03-10-2024 14:15:00 Thursday |
264.4 264.9 |
265.65 | 263.9 | 45984 |
| 963 | -1.03 -0.39 % |
03-10-2024 13:15:00 Thursday |
265.23 264.2 |
265.45 | 263.25 | 44922 |
| 964 | 0.13 0.05 % |
03-10-2024 12:15:00 Thursday |
265.25 265.38 |
266.75 | 265.1 | 41820 |
| 965 | -1.9 -0.71 % |
03-10-2024 11:15:00 Thursday |
267.38 265.48 |
267.43 | 264.83 | 95358 |
| 966 | -1.23 -0.46 % |
03-10-2024 10:15:00 Thursday |
268.58 267.35 |
269.63 | 266.93 | 416996 |
| 967 | 0.12 0.04 % |
03-10-2024 09:15:00 Thursday |
268.53 268.65 |
271.03 | 266.93 | 138268 |
| 968 | 0.07 0.03 % |
01-10-2024 15:15:00 Tuesday |
272.93 273 |
273.65 | 272.9 | 20912 |
| 969 | -0.63 -0.23 % |
01-10-2024 14:15:00 Tuesday |
273.63 273 |
273.73 | 272.85 | 22296 |
| 970 | -0.08 -0.03 % |
01-10-2024 13:15:00 Tuesday |
273.63 273.55 |
273.85 | 273.08 | 11396 |
| 971 | -0.15 -0.05 % |
01-10-2024 12:15:00 Tuesday |
273.78 273.63 |
274.8 | 273.03 | 61868 |
| 972 | 1.03 0.38 % |
01-10-2024 11:15:00 Tuesday |
272.8 273.83 |
274.25 | 272.8 | 99310 |
| 973 | -0.8 -0.29 % |
01-10-2024 10:15:00 Tuesday |
273.6 272.8 |
273.7 | 272.55 | 46160 |
| 974 | 2.2 0.81 % |
01-10-2024 09:15:00 Tuesday |
271.25 273.45 |
274.15 | 270.03 | 92670 |
| 975 | -0.57 -0.21 % |
30-09-2024 15:15:00 Monday |
270.85 270.28 |
271.15 | 270.05 | 14582 |
| 976 | 0.07 0.03 % |
30-09-2024 14:15:00 Monday |
270.78 270.85 |
271.4 | 269.43 | 45062 |
| 977 | -0.67 -0.25 % |
30-09-2024 13:15:00 Monday |
271.5 270.83 |
271.8 | 270.4 | 27440 |
| 978 | 0.95 0.35 % |
30-09-2024 12:15:00 Monday |
270.55 271.5 |
271.95 | 270.38 | 53486 |
| 979 | -0.35 -0.13 % |
30-09-2024 11:15:00 Monday |
271 270.65 |
271.25 | 270.35 | 27074 |
| 980 | 0.27 0.1 % |
30-09-2024 10:15:00 Monday |
270.88 271.15 |
271.75 | 270.3 | 39784 |
| 981 | 1.3 0.48 % |
30-09-2024 09:15:00 Monday |
269.5 270.8 |
272 | 267.13 | 83650 |
| 982 | -0.15 -0.06 % |
27-09-2024 15:15:00 Friday |
270.83 270.68 |
271.25 | 270.5 | 91148 |
| 983 | -0.87 -0.32 % |
27-09-2024 14:15:00 Friday |
271.6 270.73 |
272.23 | 270.4 | 212388 |
| 984 | 1.13 0.42 % |
27-09-2024 13:15:00 Friday |
270.65 271.78 |
272.5 | 270.35 | 64038 |
| 985 | -2.85 -1.04 % |
27-09-2024 12:15:00 Friday |
273.55 270.7 |
273.65 | 270.63 | 99580 |
| 986 | -1.9 -0.69 % |
27-09-2024 11:15:00 Friday |
275.5 273.6 |
275.78 | 272.28 | 116552 |
| 987 | 0.92 0.33 % |
27-09-2024 10:15:00 Friday |
274.63 275.55 |
277 | 274.08 | 172066 |
| 988 | 1.07 0.39 % |
27-09-2024 09:15:00 Friday |
273.53 274.6 |
279.28 | 273 | 865718 |
| 989 | -0.8 -0.3 % |
26-09-2024 15:15:00 Thursday |
270.8 270 |
271.25 | 269.25 | 138554 |
| 990 | 1.38 0.51 % |
26-09-2024 14:15:00 Thursday |
269.55 270.93 |
271.25 | 269.55 | 180180 |
| 991 | -0.87 -0.32 % |
26-09-2024 13:15:00 Thursday |
270.4 269.53 |
270.63 | 269.08 | 72416 |
| 992 | -0.15 -0.06 % |
26-09-2024 12:15:00 Thursday |
270.78 270.63 |
270.93 | 270.1 | 62026 |
| 993 | 0.67 0.25 % |
26-09-2024 11:15:00 Thursday |
269.98 270.65 |
271.3 | 269.75 | 131916 |
| 994 | -0.7 -0.26 % |
26-09-2024 10:15:00 Thursday |
270.5 269.8 |
270.6 | 269.23 | 97366 |
| 995 | 1.95 0.73 % |
26-09-2024 09:15:00 Thursday |
268.65 270.6 |
271.55 | 267.75 | 235788 |
| 996 | -0.88 -0.33 % |
25-09-2024 15:15:00 Wednesday |
268.38 267.5 |
268.7 | 267.5 | 32850 |
| 997 | 1.3 0.49 % |
25-09-2024 14:15:00 Wednesday |
267.1 268.4 |
268.5 | 266.5 | 49124 |
| 998 | 1.37 0.52 % |
25-09-2024 13:15:00 Wednesday |
265.98 267.35 |
267.55 | 265.93 | 39534 |
| 999 | -0.07 -0.03 % |
25-09-2024 12:15:00 Wednesday |
266 265.93 |
266.5 | 265.4 | 15478 |
| 1000 | -1.3 -0.49 % |
25-09-2024 11:15:00 Wednesday |
267.38 266.08 |
267.53 | 265.78 | 44414 |
| 1001 | -0.35 -0.13 % |
25-09-2024 10:15:00 Wednesday |
267.6 267.25 |
267.8 | 266.05 | 37294 |
| 1002 | -1.3 -0.48 % |
25-09-2024 09:15:00 Wednesday |
268.88 267.58 |
269.58 | 267 | 67986 |
| 1003 | -0.73 -0.27 % |
24-09-2024 15:15:00 Tuesday |
269.63 268.9 |
269.9 | 268.9 | 80516 |
| 1004 | 0.93 0.35 % |
24-09-2024 14:15:00 Tuesday |
268.65 269.58 |
270.9 | 268.58 | 94620 |
| 1005 | 0.8 0.3 % |
24-09-2024 13:15:00 Tuesday |
267.85 268.65 |
268.65 | 267.75 | 86048 |
| 1006 | 0.1 0.04 % |
24-09-2024 12:15:00 Tuesday |
267.8 267.9 |
268.33 | 267.58 | 40612 |
| 1007 | -0.4 -0.15 % |
24-09-2024 11:15:00 Tuesday |
268.1 267.7 |
268.48 | 266.33 | 72210 |
| 1008 | 2.45 0.92 % |
24-09-2024 10:15:00 Tuesday |
265.65 268.1 |
268.4 | 265.45 | 37536 |
| 1009 | -0.42 -0.16 % |
24-09-2024 09:15:00 Tuesday |
266 265.58 |
266.75 | 264.75 | 92234 |
| 1010 | -0.28 -0.1 % |
23-09-2024 15:15:00 Monday |
267.28 267 |
267.58 | 266.55 | 150310 |
| 1011 | 0.35 0.13 % |
23-09-2024 14:15:00 Monday |
267.1 267.45 |
267.75 | 266.9 | 198330 |
| 1012 | 0.62 0.23 % |
23-09-2024 13:15:00 Monday |
266.48 267.1 |
267.15 | 266.23 | 19454 |
| 1013 | 0.13 0.05 % |
23-09-2024 12:15:00 Monday |
266.35 266.48 |
266.8 | 266.23 | 12962 |
| 1014 | -0.4 -0.15 % |
23-09-2024 11:15:00 Monday |
266.7 266.3 |
267.48 | 266.25 | 21890 |
| 1015 | -1.35 -0.5 % |
23-09-2024 10:15:00 Monday |
267.93 266.58 |
267.93 | 266.08 | 44030 |
| 1016 | -1.3 -0.48 % |
23-09-2024 09:15:00 Monday |
269.4 268.1 |
270.2 | 267.38 | 88982 |
| 1017 | -0.15 -0.06 % |
20-09-2024 15:15:00 Friday |
269.65 269.5 |
270 | 269 | 37584 |
| 1018 | 2.75 1.03 % |
20-09-2024 14:15:00 Friday |
266.78 269.53 |
269.83 | 266.68 | 301232 |
| 1019 | -0.98 -0.37 % |
20-09-2024 13:15:00 Friday |
268.03 267.05 |
268.75 | 265.75 | 102302 |
| 1020 | 0.73 0.27 % |
20-09-2024 12:15:00 Friday |
267.3 268.03 |
268.83 | 266.78 | 154432 |
| 1021 | 0.38 0.14 % |
20-09-2024 11:15:00 Friday |
267 267.38 |
267.65 | 266.5 | 45902 |
| 1022 | 0.87 0.33 % |
20-09-2024 10:15:00 Friday |
266.13 267 |
267.6 | 265.75 | 92530 |
| 1023 | -3.3 -1.23 % |
20-09-2024 09:15:00 Friday |
269.33 266.03 |
270 | 266 | 166406 |
| 1024 | 1 0.38 % |
19-09-2024 15:15:00 Thursday |
266.38 267.38 |
267.48 | 266.15 | 57688 |
| 1025 | 0.55 0.21 % |
19-09-2024 14:15:00 Thursday |
265.83 266.38 |
266.95 | 265.23 | 148904 |
| 1026 | -0.1 -0.04 % |
19-09-2024 13:15:00 Thursday |
265.93 265.83 |
266.45 | 264.73 | 121310 |
| 1027 | -2 -0.75 % |
19-09-2024 12:15:00 Thursday |
267.93 265.93 |
269.15 | 265.93 | 41492 |
| 1028 | -1.05 -0.39 % |
19-09-2024 11:15:00 Thursday |
269.23 268.18 |
269.23 | 265.8 | 60762 |
| 1029 | 1.5 0.56 % |
19-09-2024 10:15:00 Thursday |
267.78 269.28 |
269.55 | 266.8 | 109230 |
| 1030 | -3.3 -1.22 % |
19-09-2024 09:15:00 Thursday |
271.03 267.73 |
275.75 | 266.63 | 336078 |
| 1031 | -0.68 -0.25 % |
18-09-2024 15:15:00 Wednesday |
269.23 268.55 |
269.45 | 268.53 | 39760 |
| 1032 | 1.87 0.7 % |
18-09-2024 14:15:00 Wednesday |
267.38 269.25 |
269.58 | 267.15 | 259426 |
| 1033 | -0.47 -0.18 % |
18-09-2024 13:15:00 Wednesday |
267.75 267.28 |
268.3 | 266.48 | 69428 |
| 1034 | -1.05 -0.39 % |
18-09-2024 12:15:00 Wednesday |
268.98 267.93 |
269.78 | 267.8 | 71034 |
| 1035 | 0.48 0.18 % |
18-09-2024 11:15:00 Wednesday |
268.55 269.03 |
269.25 | 267.78 | 83626 |
| 1036 | 0.35 0.13 % |
18-09-2024 10:15:00 Wednesday |
268.35 268.7 |
269.13 | 266.9 | 109204 |
| 1037 | -7.25 -2.63 % |
18-09-2024 09:15:00 Wednesday |
275.45 268.2 |
275.45 | 268 | 180010 |
| 1038 | -0.73 -0.26 % |
17-09-2024 15:15:00 Tuesday |
275.98 275.25 |
276.15 | 275.25 | 22224 |
| 1039 | 0.92 0.33 % |
17-09-2024 14:15:00 Tuesday |
275.33 276.25 |
276.43 | 274.9 | 48484 |
| 1040 | -0.9 -0.33 % |
17-09-2024 13:15:00 Tuesday |
276.4 275.5 |
276.68 | 275.5 | 23342 |
| 1041 | -0.28 -0.1 % |
17-09-2024 12:15:00 Tuesday |
276.73 276.45 |
276.75 | 276.08 | 17882 |
| 1042 | 0.65 0.24 % |
17-09-2024 11:15:00 Tuesday |
276.1 276.75 |
277.33 | 276.05 | 42586 |
| 1043 | 0.63 0.23 % |
17-09-2024 10:15:00 Tuesday |
275.5 276.13 |
276.8 | 275.13 | 49428 |
| 1044 | 1.35 0.49 % |
17-09-2024 09:15:00 Tuesday |
274.18 275.53 |
276.85 | 273.63 | 82974 |
| 1045 | -0.12 -0.04 % |
16-09-2024 15:15:00 Monday |
275.5 275.38 |
276.2 | 275.38 | 42548 |
| 1046 | -2 -0.72 % |
16-09-2024 14:15:00 Monday |
277.53 275.53 |
277.73 | 275.5 | 132136 |
| 1047 | -0.05 -0.02 % |
16-09-2024 13:15:00 Monday |
277.73 277.68 |
277.75 | 277.18 | 99450 |
| 1048 | 0.78 0.28 % |
16-09-2024 12:15:00 Monday |
276.95 277.73 |
277.9 | 276.6 | 104818 |
| 1049 | -0.05 -0.02 % |
16-09-2024 11:15:00 Monday |
277 276.95 |
277.95 | 276.5 | 122892 |
| 1050 | 1.08 0.39 % |
16-09-2024 10:15:00 Monday |
276.1 277.18 |
277.98 | 275.45 | 187066 |
| 1051 | -0.22 -0.08 % |
16-09-2024 09:15:00 Monday |
276.5 276.28 |
278.38 | 274.33 | 443700 |
| 1052 | 0.1 0.04 % |
13-09-2024 15:15:00 Friday |
275.4 275.5 |
275.7 | 275.03 | 165664 |
| 1053 | 0.75 0.27 % |
13-09-2024 14:15:00 Friday |
274.75 275.5 |
275.5 | 274.6 | 187846 |
| 1054 | 0.78 0.28 % |
13-09-2024 13:15:00 Friday |
274.05 274.83 |
275.7 | 273.68 | 192620 |
| 1055 | 0.48 0.18 % |
13-09-2024 12:15:00 Friday |
273.45 273.93 |
274.13 | 272.95 | 53888 |
| 1056 | -0.3 -0.11 % |
13-09-2024 11:15:00 Friday |
274 273.7 |
274.75 | 273.15 | 165798 |
| 1057 | 1.67 0.61 % |
13-09-2024 10:15:00 Friday |
272.38 274.05 |
276.25 | 272.18 | 398960 |
| 1058 | 5.7 2.14 % |
13-09-2024 09:15:00 Friday |
266.53 272.23 |
273.75 | 265.45 | 348878 |
| 1059 | -1.05 -0.4 % |
12-09-2024 15:15:00 Thursday |
265.2 264.15 |
265.2 | 264.03 | 62220 |
| 1060 | 1.03 0.39 % |
12-09-2024 14:15:00 Thursday |
264 265.03 |
265.93 | 263.15 | 218316 |
| 1061 | 2.63 1.01 % |
12-09-2024 13:15:00 Thursday |
261.35 263.98 |
264.38 | 260.8 | 137332 |
| 1062 | 0.5 0.19 % |
12-09-2024 12:15:00 Thursday |
260.73 261.23 |
261.98 | 260.5 | 84304 |
| 1063 | 0.22 0.08 % |
12-09-2024 11:15:00 Thursday |
260.63 260.85 |
261.6 | 260.23 | 63526 |
| 1064 | 0.97 0.37 % |
12-09-2024 10:15:00 Thursday |
259.53 260.5 |
261.3 | 259 | 111928 |
| 1065 | -0.27 -0.1 % |
12-09-2024 09:15:00 Thursday |
260 259.73 |
260.9 | 259 | 123850 |
| 1066 | 0.95 0.37 % |
11-09-2024 15:15:00 Wednesday |
257.15 258.1 |
258.2 | 256.98 | 12178 |
| 1067 | -1.55 -0.6 % |
11-09-2024 14:15:00 Wednesday |
258.5 256.95 |
259.4 | 256.65 | 32384 |
| 1068 | -3.83 -1.46 % |
11-09-2024 13:15:00 Wednesday |
262.48 258.65 |
262.53 | 258.48 | 18344 |
| 1069 | 0.35 0.13 % |
11-09-2024 12:15:00 Wednesday |
261.95 262.3 |
263.05 | 261.83 | 45454 |
| 1070 | 0.35 0.13 % |
11-09-2024 11:15:00 Wednesday |
261.55 261.9 |
262.35 | 260.83 | 43980 |
| 1071 | 0.5 0.19 % |
11-09-2024 10:15:00 Wednesday |
261 261.5 |
261.5 | 260.13 | 15836 |
| 1072 | -1.75 -0.67 % |
11-09-2024 09:15:00 Wednesday |
262.5 260.75 |
262.75 | 260.28 | 57754 |
| 1073 | -0.4 -0.15 % |
10-09-2024 15:15:00 Tuesday |
262.85 262.45 |
263.43 | 262.38 | 50826 |
| 1074 | -0.08 -0.03 % |
10-09-2024 14:15:00 Tuesday |
262.93 262.85 |
263.75 | 262.43 | 86620 |
| 1075 | 1.68 0.64 % |
10-09-2024 13:15:00 Tuesday |
261.25 262.93 |
264 | 261.18 | 144192 |
| 1076 | 1.83 0.71 % |
10-09-2024 12:15:00 Tuesday |
259.25 261.08 |
261.43 | 259.18 | 80320 |
| 1077 | 0.45 0.17 % |
10-09-2024 11:15:00 Tuesday |
258.8 259.25 |
259.45 | 258.28 | 32058 |
| 1078 | 1.07 0.42 % |
10-09-2024 10:15:00 Tuesday |
257.73 258.8 |
259.35 | 257.15 | 50544 |
| 1079 | -2.05 -0.79 % |
10-09-2024 09:15:00 Tuesday |
259.7 257.65 |
260.28 | 256.95 | 105050 |
| 1080 | 0.5 0.19 % |
09-09-2024 15:15:00 Monday |
257.5 258 |
258.25 | 257.03 | 23062 |
| 1081 | -1.17 -0.45 % |
09-09-2024 14:15:00 Monday |
258.55 257.38 |
258.65 | 257.05 | 58712 |
| 1082 | -0.52 -0.2 % |
09-09-2024 13:15:00 Monday |
259.2 258.68 |
259.5 | 258.55 | 8644 |
| 1083 | 0.05 0.02 % |
09-09-2024 12:15:00 Monday |
259.15 259.2 |
259.85 | 258.5 | 15014 |
| 1084 | -0.7 -0.27 % |
09-09-2024 11:15:00 Monday |
259.93 259.23 |
260.78 | 259.03 | 95868 |
| 1085 | 1.1 0.43 % |
09-09-2024 10:15:00 Monday |
258.73 259.83 |
260.43 | 258.35 | 614420 |
| 1086 | 1.05 0.41 % |
09-09-2024 09:15:00 Monday |
257.78 258.83 |
260.68 | 257.45 | 81466 |
| 1087 | 0.5 0.19 % |
06-09-2024 15:15:00 Friday |
260.25 260.75 |
261 | 260.08 | 58020 |
| 1088 | -0.13 -0.05 % |
06-09-2024 14:15:00 Friday |
260.38 260.25 |
260.5 | 259.18 | 255624 |
| 1089 | -1.28 -0.49 % |
06-09-2024 13:15:00 Friday |
261.43 260.15 |
261.48 | 259.93 | 60618 |
| 1090 | -2.28 -0.86 % |
06-09-2024 12:15:00 Friday |
263.73 261.45 |
264 | 261 | 89612 |
| 1091 | 2.78 1.07 % |
06-09-2024 11:15:00 Friday |
261 263.78 |
264.18 | 260.9 | 152658 |
| 1092 | -0.7 -0.27 % |
06-09-2024 10:15:00 Friday |
261.7 261 |
262.25 | 260.23 | 161618 |
| 1093 | -0.3 -0.11 % |
06-09-2024 09:15:00 Friday |
262 261.7 |
264.93 | 261.03 | 313092 |
| 1094 | 0.1 0.04 % |
05-09-2024 15:15:00 Thursday |
262.33 262.43 |
262.85 | 262.3 | 36512 |
| 1095 | -0.1 -0.04 % |
05-09-2024 14:15:00 Thursday |
262.5 262.4 |
262.75 | 261.8 | 101594 |
| 1096 | 0.65 0.25 % |
05-09-2024 13:15:00 Thursday |
261.85 262.5 |
262.9 | 261.55 | 97740 |
| 1097 | 0.87 0.33 % |
05-09-2024 12:15:00 Thursday |
261.13 262 |
262.2 | 260.75 | 59738 |
| 1098 | 0.13 0.05 % |
05-09-2024 11:15:00 Thursday |
261 261.13 |
261.25 | 260.2 | 333864 |
| 1099 | -0.23 -0.09 % |
05-09-2024 10:15:00 Thursday |
261.23 261 |
262.15 | 260.65 | 140932 |
| 1100 | 0.68 0.26 % |
05-09-2024 09:15:00 Thursday |
260.5 261.18 |
261.58 | 259.8 | 164622 |
| 1101 | 0.15 0.06 % |
04-09-2024 15:15:00 Wednesday |
259.75 259.9 |
259.98 | 259.45 | 58250 |
| 1102 | 0.08 0.03 % |
04-09-2024 14:15:00 Wednesday |
259.55 259.63 |
259.8 | 258.5 | 81506 |
| 1103 | -0.52 -0.2 % |
04-09-2024 13:15:00 Wednesday |
260.15 259.63 |
260.58 | 259.15 | 82976 |
| 1104 | 0.87 0.34 % |
04-09-2024 12:15:00 Wednesday |
259.28 260.15 |
260.48 | 259.03 | 75284 |
| 1105 | -0.02 -0.01 % |
04-09-2024 11:15:00 Wednesday |
259.3 259.28 |
259.73 | 258.43 | 147726 |
| 1106 | -3.1 -1.18 % |
04-09-2024 10:15:00 Wednesday |
262.5 259.4 |
262.63 | 259.23 | 755358 |
| 1107 | -0.65 -0.25 % |
04-09-2024 09:15:00 Wednesday |
263.03 262.38 |
264.23 | 261.13 | 227828 |
| 1108 | -0.17 -0.06 % |
03-09-2024 15:15:00 Tuesday |
267.8 267.63 |
268.2 | 267.28 | 25688 |
| 1109 | -1.15 -0.43 % |
03-09-2024 14:15:00 Tuesday |
268.9 267.75 |
269.68 | 267.75 | 103958 |
| 1110 | 0.88 0.33 % |
03-09-2024 13:15:00 Tuesday |
268.2 269.08 |
269.3 | 267.8 | 40892 |
| 1111 | -0.3 -0.11 % |
03-09-2024 12:15:00 Tuesday |
268.6 268.3 |
268.7 | 267.98 | 26446 |
| 1112 | 1.12 0.42 % |
03-09-2024 11:15:00 Tuesday |
267.53 268.65 |
269.68 | 267.53 | 645828 |
| 1113 | -0.98 -0.37 % |
03-09-2024 10:15:00 Tuesday |
268.43 267.45 |
268.7 | 267.33 | 337388 |
| 1114 | 1.92 0.72 % |
03-09-2024 09:15:00 Tuesday |
266.58 268.5 |
270.3 | 264.8 | 121186 |
| 1115 | 0.07 0.03 % |
02-09-2024 15:15:00 Monday |
266.43 266.5 |
266.53 | 266.08 | 27386 |
| 1116 | -0.83 -0.31 % |
02-09-2024 14:15:00 Monday |
267.18 266.35 |
267.58 | 265.95 | 222858 |
| 1117 | -0.2 -0.07 % |
02-09-2024 13:15:00 Monday |
267.38 267.18 |
267.73 | 266.63 | 125794 |
| 1118 | -1.02 -0.38 % |
02-09-2024 12:15:00 Monday |
268.4 267.38 |
268.53 | 267.38 | 20016 |
| 1119 | 1.4 0.52 % |
02-09-2024 11:15:00 Monday |
266.95 268.35 |
269.05 | 266.33 | 357422 |
| 1120 | -1.32 -0.49 % |
02-09-2024 10:15:00 Monday |
267.95 266.63 |
268.9 | 266.4 | 347258 |
| 1121 | -1.27 -0.47 % |
02-09-2024 09:15:00 Monday |
269.1 267.83 |
271 | 267.38 | 86652 |
| 1122 | 0.05 0.02 % |
30-08-2024 15:15:00 Friday |
269.5 269.55 |
269.83 | 268.95 | 52586 |
| 1123 | 0.72 0.27 % |
30-08-2024 14:15:00 Friday |
268.98 269.7 |
269.78 | 268.45 | 233650 |
| 1124 | -0.72 -0.27 % |
30-08-2024 13:15:00 Friday |
269.7 268.98 |
270 | 268.8 | 38080 |
| 1125 | 0.43 0.16 % |
30-08-2024 12:15:00 Friday |
269.2 269.63 |
269.73 | 268.63 | 309970 |
| 1126 | -0.98 -0.36 % |
30-08-2024 11:15:00 Friday |
270.03 269.05 |
270.4 | 268.9 | 357456 |
| 1127 | 0.25 0.09 % |
30-08-2024 10:15:00 Friday |
269.65 269.9 |
270.35 | 269.3 | 90608 |
| 1128 | -1.57 -0.58 % |
30-08-2024 09:15:00 Friday |
271.2 269.63 |
271.2 | 267.83 | 103512 |
| 1129 | 0.75 0.28 % |
29-08-2024 15:15:00 Thursday |
269 269.75 |
269.75 | 268.95 | 109498 |
| 1130 | 1.33 0.5 % |
29-08-2024 14:15:00 Thursday |
267.75 269.08 |
270 | 267.5 | 209838 |
| 1131 | -1.2 -0.45 % |
29-08-2024 13:15:00 Thursday |
269.1 267.9 |
269.35 | 267.2 | 137902 |
| 1132 | -0.13 -0.05 % |
29-08-2024 12:15:00 Thursday |
269.13 269 |
269.8 | 268.3 | 384876 |
| 1133 | 0.5 0.19 % |
29-08-2024 11:15:00 Thursday |
268.5 269 |
269.75 | 267.25 | 559938 |
| 1134 | -0.25 -0.09 % |
29-08-2024 10:15:00 Thursday |
268.6 268.35 |
270.9 | 268.03 | 307732 |
| 1135 | 1.1 0.41 % |
29-08-2024 09:15:00 Thursday |
267.58 268.68 |
270.33 | 267.1 | 393470 |
| 1136 | 1.4 0.52 % |
28-08-2024 15:15:00 Wednesday |
267.1 268.5 |
268.5 | 266.88 | 36710 |
| 1137 | -0.25 -0.09 % |
28-08-2024 14:15:00 Wednesday |
267.5 267.25 |
268.48 | 266.78 | 85326 |
| 1138 | -0.63 -0.23 % |
28-08-2024 13:15:00 Wednesday |
268.13 267.5 |
268.75 | 267.38 | 93578 |
| 1139 | 1.22 0.46 % |
28-08-2024 12:15:00 Wednesday |
266.93 268.15 |
268.33 | 266.28 | 90422 |
| 1140 | 1.25 0.47 % |
28-08-2024 11:15:00 Wednesday |
265.5 266.75 |
268.93 | 265.5 | 260188 |
| 1141 | 4.93 1.89 % |
28-08-2024 10:15:00 Wednesday |
260.5 265.43 |
266.9 | 260.3 | 304502 |
| 1142 | 0.02 0.01 % |
28-08-2024 09:15:00 Wednesday |
260.48 260.5 |
260.9 | 258.95 | 90110 |
| 1143 | -0.07 -0.03 % |
27-08-2024 15:15:00 Tuesday |
258.95 258.88 |
258.95 | 258.08 | 91310 |
| 1144 | 0.4 0.15 % |
27-08-2024 14:15:00 Tuesday |
258.43 258.83 |
259 | 258.28 | 32370 |
| 1145 | -0.52 -0.2 % |
27-08-2024 13:15:00 Tuesday |
259 258.48 |
259 | 258.35 | 31372 |
| 1146 | -0.02 -0.01 % |
27-08-2024 12:15:00 Tuesday |
259 258.98 |
259.5 | 258.48 | 244574 |
| 1147 | -0.33 -0.13 % |
27-08-2024 11:15:00 Tuesday |
259.33 259 |
259.5 | 258.75 | 28176 |
| 1148 | 0.1 0.04 % |
27-08-2024 10:15:00 Tuesday |
259.23 259.33 |
260.08 | 259 | 25234 |
| 1149 | -1.1 -0.42 % |
27-08-2024 09:15:00 Tuesday |
260.15 259.05 |
261.6 | 259.05 | 48216 |
| 1150 | 0.33 0.13 % |
26-08-2024 15:15:00 Monday |
259.8 260.13 |
260.53 | 259.8 | 35656 |
| 1151 | -0.8 -0.31 % |
26-08-2024 14:15:00 Monday |
260.63 259.83 |
260.95 | 259.68 | 84520 |
| 1152 | -0.62 -0.24 % |
26-08-2024 13:15:00 Monday |
261.25 260.63 |
261.5 | 260.55 | 55816 |
| 1153 | 0.65 0.25 % |
26-08-2024 12:15:00 Monday |
260.75 261.4 |
261.9 | 260.73 | 372644 |
| 1154 | -0.55 -0.21 % |
26-08-2024 11:15:00 Monday |
261.3 260.75 |
261.33 | 260.7 | 40436 |
| 1155 | -0.48 -0.18 % |
26-08-2024 10:15:00 Monday |
261.68 261.2 |
262.13 | 260.5 | 71820 |
| 1156 | 2.95 1.14 % |
26-08-2024 09:15:00 Monday |
258.63 261.58 |
262.38 | 258.3 | 203642 |
| 1157 | 0.37 0.14 % |
23-08-2024 15:15:00 Friday |
256.23 256.6 |
256.93 | 255.95 | 41152 |
| 1158 | 0.13 0.05 % |
23-08-2024 14:15:00 Friday |
256.25 256.38 |
256.63 | 255.78 | 207736 |
| 1159 | -0.25 -0.1 % |
23-08-2024 13:15:00 Friday |
256.65 256.4 |
256.68 | 256.15 | 38256 |
| 1160 | -1.3 -0.5 % |
23-08-2024 12:15:00 Friday |
257.95 256.65 |
258.13 | 256.38 | 353912 |
| 1161 | 1.02 0.4 % |
23-08-2024 11:15:00 Friday |
256.93 257.95 |
258.5 | 256.9 | 28454 |
| 1162 | -0.23 -0.09 % |
23-08-2024 10:15:00 Friday |
257.03 256.8 |
257.68 | 255.8 | 61724 |
| 1163 | -3.2 -1.23 % |
23-08-2024 09:15:00 Friday |
260.23 257.03 |
260.35 | 256.5 | 154142 |
| 1164 | 0.13 0.05 % |
22-08-2024 15:15:00 Thursday |
259.5 259.63 |
259.75 | 259.13 | 46340 |
| 1165 | -1.48 -0.57 % |
22-08-2024 14:15:00 Thursday |
260.98 259.5 |
261.03 | 259.2 | 117436 |
| 1166 | 0.02 0.01 % |
22-08-2024 13:15:00 Thursday |
260.98 261 |
261.58 | 260.78 | 117612 |
| 1167 | -1.05 -0.4 % |
22-08-2024 12:15:00 Thursday |
262.08 261.03 |
262.2 | 260.9 | 30600 |
| 1168 | -1.07 -0.41 % |
22-08-2024 11:15:00 Thursday |
263 261.93 |
263 | 261.65 | 63258 |
| 1169 | -0.6 -0.23 % |
22-08-2024 10:15:00 Thursday |
263.5 262.9 |
263.93 | 262.5 | 309704 |
| 1170 | -0.03 -0.01 % |
22-08-2024 09:15:00 Thursday |
263.53 263.5 |
265.25 | 262.88 | 106700 |
| 1171 | 1.33 0.51 % |
21-08-2024 15:15:00 Wednesday |
262.55 263.88 |
263.88 | 262.38 | 23050 |
| 1172 | 1.22 0.47 % |
21-08-2024 14:15:00 Wednesday |
261.33 262.55 |
262.7 | 261.1 | 50342 |
| 1173 | 0.3 0.11 % |
21-08-2024 13:15:00 Wednesday |
261 261.3 |
261.5 | 260.7 | 20958 |
| 1174 | -0.17 -0.07 % |
21-08-2024 12:15:00 Wednesday |
261.2 261.03 |
261.38 | 260.53 | 19148 |
| 1175 | -0.65 -0.25 % |
21-08-2024 11:15:00 Wednesday |
261.83 261.18 |
262.13 | 261.1 | 22954 |
| 1176 | -0.05 -0.02 % |
21-08-2024 10:15:00 Wednesday |
262 261.95 |
262.48 | 261.68 | 19880 |
| 1177 | 0.17 0.06 % |
21-08-2024 09:15:00 Wednesday |
261.98 262.15 |
262.65 | 260.95 | 41460 |
| 1178 | 0.28 0.11 % |
20-08-2024 15:15:00 Tuesday |
261.85 262.13 |
262.78 | 261.83 | 25060 |
| 1179 | 0.42 0.16 % |
20-08-2024 14:15:00 Tuesday |
261.73 262.15 |
262.5 | 261.4 | 24922 |
| 1180 | 0.33 0.13 % |
20-08-2024 13:15:00 Tuesday |
261.4 261.73 |
261.8 | 261.03 | 34756 |
| 1181 | 0.25 0.1 % |
20-08-2024 12:15:00 Tuesday |
261 261.25 |
261.65 | 260.6 | 20570 |
| 1182 | -1.08 -0.41 % |
20-08-2024 11:15:00 Tuesday |
261.88 260.8 |
262.4 | 260.8 | 35136 |
| 1183 | -1.15 -0.44 % |
20-08-2024 10:15:00 Tuesday |
262.9 261.75 |
263.6 | 261.75 | 76486 |
| 1184 | 2.9 1.12 % |
20-08-2024 09:15:00 Tuesday |
260 262.9 |
263.75 | 260 | 127008 |
| 1185 | 0.45 0.17 % |
19-08-2024 15:15:00 Monday |
259.75 260.2 |
260.2 | 259.58 | 38462 |
| 1186 | -0.55 -0.21 % |
19-08-2024 14:15:00 Monday |
260.3 259.75 |
260.5 | 259.43 | 84326 |
| 1187 | 0.02 0.01 % |
19-08-2024 13:15:00 Monday |
260.28 260.3 |
260.48 | 259.5 | 71072 |
| 1188 | 0.37 0.14 % |
19-08-2024 12:15:00 Monday |
259.83 260.2 |
260.43 | 259.5 | 71988 |
| 1189 | 0.15 0.06 % |
19-08-2024 11:15:00 Monday |
259.68 259.83 |
260.35 | 259.5 | 78542 |
| 1190 | -0.47 -0.18 % |
19-08-2024 10:15:00 Monday |
260.1 259.63 |
261.45 | 259.48 | 180790 |
| 1191 | 1.8 0.7 % |
19-08-2024 09:15:00 Monday |
258.3 260.1 |
260.63 | 256.83 | 246370 |
| 1192 | -0.68 -0.26 % |
16-08-2024 15:15:00 Friday |
258.38 257.7 |
258.75 | 257.6 | 149090 |
| 1193 | 1.45 0.56 % |
16-08-2024 14:15:00 Friday |
257.05 258.5 |
258.6 | 256.63 | 159314 |
| 1194 | 0.57 0.22 % |
16-08-2024 13:15:00 Friday |
256.58 257.15 |
257.23 | 256.33 | 51598 |
| 1195 | 0.97 0.38 % |
16-08-2024 12:15:00 Friday |
255.53 256.5 |
257.2 | 255 | 79020 |
| 1196 | 1.47 0.58 % |
16-08-2024 11:15:00 Friday |
254.18 255.65 |
255.95 | 253.73 | 87070 |
| 1197 | 0.03 0.01 % |
16-08-2024 10:15:00 Friday |
254.15 254.18 |
255.25 | 254.05 | 105070 |
| 1198 | 3.05 1.21 % |
16-08-2024 09:15:00 Friday |
251.05 254.1 |
254.5 | 249.05 | 185448 |
| 1199 | 0.22 0.09 % |
14-08-2024 15:15:00 Wednesday |
247.28 247.5 |
248.35 | 247.28 | 14546 |
| 1200 | 0.67 0.27 % |
14-08-2024 14:15:00 Wednesday |
246.78 247.45 |
247.48 | 246.53 | 30942 |
| 1201 | -0.2 -0.08 % |
14-08-2024 13:15:00 Wednesday |
246.83 246.63 |
246.83 | 245.78 | 14548 |
| 1202 | 1 0.41 % |
14-08-2024 12:15:00 Wednesday |
245.65 246.65 |
246.98 | 245.53 | 22768 |
| 1203 | -0.65 -0.26 % |
14-08-2024 11:15:00 Wednesday |
246.25 245.6 |
246.4 | 245.4 | 12916 |
| 1204 | -0.5 -0.2 % |
14-08-2024 10:15:00 Wednesday |
246.75 246.25 |
247.35 | 246 | 30312 |
| 1205 | 0.5 0.2 % |
14-08-2024 09:15:00 Wednesday |
246.25 246.75 |
247 | 245.43 | 37700 |
| 1206 | -0.2 -0.08 % |
13-08-2024 15:15:00 Tuesday |
245.4 245.2 |
245.4 | 244.85 | 7828 |
| 1207 | 0.45 0.18 % |
13-08-2024 14:15:00 Tuesday |
244.83 245.28 |
245.58 | 244.5 | 30550 |
| 1208 | -0.85 -0.35 % |
13-08-2024 13:15:00 Tuesday |
245.65 244.8 |
245.88 | 244.23 | 21982 |
| 1209 | -0.27 -0.11 % |
13-08-2024 12:15:00 Tuesday |
245.75 245.48 |
246.35 | 245.2 | 13832 |
| 1210 | -0.33 -0.13 % |
13-08-2024 11:15:00 Tuesday |
246.08 245.75 |
246.25 | 245.3 | 17900 |
| 1211 | 0.47 0.19 % |
13-08-2024 10:15:00 Tuesday |
245.38 245.85 |
246.13 | 244.75 | 39340 |
| 1212 | 0.88 0.36 % |
13-08-2024 09:15:00 Tuesday |
244.5 245.38 |
245.63 | 243.7 | 85766 |
| 1213 | 0.1 0.04 % |
12-08-2024 15:15:00 Monday |
244.65 244.75 |
244.95 | 244.3 | 42564 |
| 1214 | -1.15 -0.47 % |
12-08-2024 14:15:00 Monday |
245.83 244.68 |
245.88 | 243.78 | 92214 |
| 1215 | -0.1 -0.04 % |
12-08-2024 13:15:00 Monday |
245.83 245.73 |
246.38 | 245.5 | 82892 |
| 1216 | 0.2 0.08 % |
12-08-2024 12:15:00 Monday |
245.75 245.95 |
246.35 | 245.55 | 61556 |
| 1217 | 0.05 0.02 % |
12-08-2024 11:15:00 Monday |
245.83 245.88 |
246.5 | 245.18 | 46318 |
| 1218 | 1.45 0.59 % |
12-08-2024 10:15:00 Monday |
244.5 245.95 |
245.98 | 244 | 63522 |
| 1219 | 1.87 0.77 % |
12-08-2024 09:15:00 Monday |
242.63 244.5 |
246.75 | 242.63 | 148122 |
| 1220 | 0.12 0.05 % |
09-08-2024 15:15:00 Friday |
245.63 245.75 |
246.33 | 245.2 | 86362 |
| 1221 | -0.7 -0.28 % |
09-08-2024 14:15:00 Friday |
246.33 245.63 |
246.43 | 245.33 | 177284 |
| 1222 | 1.08 0.44 % |
09-08-2024 13:15:00 Friday |
245.1 246.18 |
246.43 | 245.03 | 23364 |
| 1223 | -0.27 -0.11 % |
09-08-2024 12:15:00 Friday |
245.5 245.23 |
245.63 | 244.88 | 10544 |
| 1224 | 0.25 0.1 % |
09-08-2024 11:15:00 Friday |
245.3 245.55 |
245.95 | 245.15 | 59012 |
| 1225 | -0.65 -0.26 % |
09-08-2024 10:15:00 Friday |
245.93 245.28 |
246.08 | 244.9 | 96416 |
| 1226 | -1.97 -0.79 % |
09-08-2024 09:15:00 Friday |
247.95 245.98 |
248.25 | 245.7 | 104052 |
| 1227 | -0.22 -0.09 % |
08-08-2024 15:15:00 Thursday |
243.75 243.53 |
244 | 243.1 | 69266 |
| 1228 | -0.83 -0.34 % |
08-08-2024 14:15:00 Thursday |
244.58 243.75 |
244.65 | 243.5 | 54344 |
| 1229 | -0.02 -0.01 % |
08-08-2024 13:15:00 Thursday |
244.45 244.43 |
244.7 | 243.6 | 88060 |
| 1230 | -1.65 -0.67 % |
08-08-2024 12:15:00 Thursday |
245.95 244.3 |
246.23 | 244.13 | 92828 |
| 1231 | 0.55 0.22 % |
08-08-2024 11:15:00 Thursday |
245.25 245.8 |
245.98 | 244.18 | 114542 |
| 1232 | -0.8 -0.33 % |
08-08-2024 10:15:00 Thursday |
245.9 245.1 |
246.5 | 245.08 | 77500 |
| 1233 | -2.48 -1 % |
08-08-2024 09:15:00 Thursday |
248.48 246 |
248.48 | 245.1 | 152564 |
| 1234 | 0.35 0.14 % |
07-08-2024 15:15:00 Wednesday |
248.85 249.2 |
249.23 | 248.58 | 10424 |
| 1235 | 1.45 0.59 % |
07-08-2024 14:15:00 Wednesday |
247.5 248.95 |
249 | 247.23 | 15968 |
| 1236 | -0.05 -0.02 % |
07-08-2024 13:15:00 Wednesday |
247.6 247.55 |
247.88 | 246.48 | 30610 |
| 1237 | -0.65 -0.26 % |
07-08-2024 12:15:00 Wednesday |
248.18 247.53 |
248.7 | 247.28 | 17402 |
| 1238 | 0.05 0.02 % |
07-08-2024 11:15:00 Wednesday |
247.95 248 |
248.6 | 247.68 | 28178 |
| 1239 | -0.13 -0.05 % |
07-08-2024 10:15:00 Wednesday |
248.08 247.95 |
249.3 | 247.75 | 34722 |
| 1240 | -0.5 -0.2 % |
07-08-2024 09:15:00 Wednesday |
248.63 248.13 |
250 | 247.75 | 66786 |
| 1241 | 0.47 0.19 % |
06-08-2024 15:15:00 Tuesday |
244.53 245 |
245.48 | 244.35 | 46944 |
| 1242 | -0.53 -0.22 % |
06-08-2024 14:15:00 Tuesday |
245.23 244.7 |
246.15 | 244.15 | 85924 |
| 1243 | -0.4 -0.16 % |
06-08-2024 13:15:00 Tuesday |
245.63 245.23 |
246.25 | 244.75 | 95290 |
| 1244 | -1.2 -0.49 % |
06-08-2024 12:15:00 Tuesday |
246.9 245.7 |
246.9 | 245.53 | 72260 |
| 1245 | -0.82 -0.33 % |
06-08-2024 11:15:00 Tuesday |
247.6 246.78 |
247.93 | 246.5 | 43556 |
| 1246 | -1.17 -0.47 % |
06-08-2024 10:15:00 Tuesday |
248.75 247.58 |
249.35 | 246.45 | 161188 |
| 1247 | 4.85 1.99 % |
06-08-2024 09:15:00 Tuesday |
243.88 248.73 |
249.63 | 243.5 | 382256 |
| 1248 | 0.3 0.12 % |
05-08-2024 15:15:00 Monday |
242.5 242.8 |
242.85 | 242.3 | 23014 |
| 1249 | 0.02 0.01 % |
05-08-2024 14:15:00 Monday |
242.68 242.7 |
243.4 | 241.88 | 44560 |
| 1250 | 1.5 0.62 % |
05-08-2024 13:15:00 Monday |
241.08 242.58 |
243 | 240.95 | 51770 |
| 1251 | -1.03 -0.43 % |
05-08-2024 12:15:00 Monday |
242.18 241.15 |
242.55 | 240.15 | 41384 |
| 1252 | -0.6 -0.25 % |
05-08-2024 11:15:00 Monday |
242.65 242.05 |
242.78 | 240.25 | 106424 |
| 1253 | -4.52 -1.83 % |
05-08-2024 10:15:00 Monday |
247.2 242.68 |
247.2 | 242.53 | 110010 |
| 1254 | 2.25 0.92 % |
05-08-2024 09:15:00 Monday |
245 247.25 |
247.9 | 245 | 208020 |
| 1255 | -0.03 -0.01 % |
02-08-2024 15:15:00 Friday |
251.13 251.1 |
251.23 | 250.63 | 173062 |
| 1256 | -1.95 -0.77 % |
02-08-2024 14:15:00 Friday |
253.08 251.13 |
253.35 | 250.4 | 645876 |
| 1257 | -0.95 -0.37 % |
02-08-2024 13:15:00 Friday |
254 253.05 |
254.2 | 253.05 | 192520 |
| 1258 | -1.9 -0.74 % |
02-08-2024 12:15:00 Friday |
255.85 253.95 |
255.85 | 253.85 | 92334 |
| 1259 | -1.7 -0.66 % |
02-08-2024 11:15:00 Friday |
257.53 255.83 |
257.9 | 254.9 | 133706 |
| 1260 | -0.15 -0.06 % |
02-08-2024 10:15:00 Friday |
257.7 257.55 |
258.65 | 257.18 | 137378 |
| 1261 | 1.47 0.57 % |
02-08-2024 09:15:00 Friday |
256.23 257.7 |
259.5 | 255.68 | 277598 |
| 1262 | -0.03 -0.01 % |
01-08-2024 15:15:00 Thursday |
260.78 260.75 |
261.15 | 260.23 | 46600 |
| 1263 | 1.1 0.42 % |
01-08-2024 14:15:00 Thursday |
259.8 260.9 |
261.05 | 258.75 | 75994 |
| 1264 | -1.33 -0.51 % |
01-08-2024 13:15:00 Thursday |
261.08 259.75 |
261.18 | 258.88 | 145180 |
| 1265 | -0.7 -0.27 % |
01-08-2024 12:15:00 Thursday |
261.78 261.08 |
262 | 260.7 | 89674 |
| 1266 | -1.12 -0.43 % |
01-08-2024 11:15:00 Thursday |
262.75 261.63 |
262.9 | 261.28 | 72974 |
| 1267 | 0.43 0.16 % |
01-08-2024 10:15:00 Thursday |
262.45 262.88 |
263.3 | 262.13 | 131454 |
| 1268 | 1.2 0.46 % |
01-08-2024 09:15:00 Thursday |
261.25 262.45 |
263.35 | 261.25 | 221844 |
| 1269 | -0.08 -0.03 % |
31-07-2024 15:15:00 Wednesday |
260.83 260.75 |
261.1 | 260.45 | 28242 |
| 1270 | -0.18 -0.07 % |
31-07-2024 14:15:00 Wednesday |
260.83 260.65 |
261.75 | 260.63 | 85498 |
| 1271 | 0.15 0.06 % |
31-07-2024 13:15:00 Wednesday |
260.8 260.95 |
261.15 | 260.25 | 50276 |
| 1272 | -0.1 -0.04 % |
31-07-2024 12:15:00 Wednesday |
260.7 260.6 |
260.85 | 260.03 | 38986 |
| 1273 | 0 0 % |
31-07-2024 11:15:00 Wednesday |
260.6 260.6 |
261.33 | 260.4 | 37628 |
| 1274 | -1.05 -0.4 % |
31-07-2024 10:15:00 Wednesday |
261.83 260.78 |
262.1 | 260.5 | 65754 |
| 1275 | 0.25 0.1 % |
31-07-2024 09:15:00 Wednesday |
261.6 261.85 |
262.5 | 259.75 | 137200 |
| 1276 | 0.57 0.22 % |
30-07-2024 15:15:00 Tuesday |
260.53 261.1 |
261.1 | 260.43 | 13848 |
| 1277 | -0.2 -0.08 % |
30-07-2024 14:15:00 Tuesday |
260.75 260.55 |
261.73 | 260.48 | 32226 |
| 1278 | -0.17 -0.07 % |
30-07-2024 13:15:00 Tuesday |
260.95 260.78 |
261.2 | 259.98 | 34312 |
| 1279 | -1.33 -0.51 % |
30-07-2024 12:15:00 Tuesday |
262.28 260.95 |
262.8 | 260.9 | 33442 |
| 1280 | -0.42 -0.16 % |
30-07-2024 11:15:00 Tuesday |
262.9 262.48 |
263.43 | 262.03 | 68626 |
| 1281 | 2.02 0.77 % |
30-07-2024 10:15:00 Tuesday |
260.93 262.95 |
263.08 | 260.93 | 45776 |
| 1282 | -1.02 -0.39 % |
30-07-2024 09:15:00 Tuesday |
262.1 261.08 |
262.33 | 260.45 | 60194 |
| 1283 | 0.07 0.03 % |
29-07-2024 15:15:00 Monday |
262.13 262.2 |
262.48 | 261.45 | 71048 |
| 1284 | -0.25 -0.1 % |
29-07-2024 14:15:00 Monday |
262.28 262.03 |
262.75 | 261.43 | 138052 |
| 1285 | -0.07 -0.03 % |
29-07-2024 13:15:00 Monday |
262.35 262.28 |
263.15 | 261.75 | 71492 |
| 1286 | -0.15 -0.06 % |
29-07-2024 12:15:00 Monday |
262.65 262.5 |
263.2 | 261.65 | 85736 |
| 1287 | -0.1 -0.04 % |
29-07-2024 11:15:00 Monday |
262.75 262.65 |
263.73 | 262.35 | 103718 |
| 1288 | -0.37 -0.14 % |
29-07-2024 10:15:00 Monday |
263.1 262.73 |
263.75 | 261.75 | 175110 |
| 1289 | -0.7 -0.27 % |
29-07-2024 09:15:00 Monday |
263.95 263.25 |
265.35 | 262.63 | 291254 |
| 1290 | 0 0 % |
26-07-2024 15:15:00 Friday |
262.45 262.45 |
262.8 | 261.88 | 84250 |
| 1291 | 0.3 0.11 % |
26-07-2024 14:15:00 Friday |
262.23 262.53 |
264.25 | 262.08 | 574344 |
| 1292 | 1.2 0.46 % |
26-07-2024 13:15:00 Friday |
260.95 262.15 |
262.58 | 260.45 | 105224 |
| 1293 | 0.03 0.01 % |
26-07-2024 12:15:00 Friday |
260.8 260.83 |
261.45 | 260.33 | 58184 |
| 1294 | 1.58 0.61 % |
26-07-2024 11:15:00 Friday |
259.4 260.98 |
261.2 | 258.63 | 88448 |
| 1295 | 1 0.39 % |
26-07-2024 10:15:00 Friday |
258.25 259.25 |
259.6 | 257.5 | 93414 |
| 1296 | 3.35 1.32 % |
26-07-2024 09:15:00 Friday |
254.53 257.88 |
259.18 | 254.5 | 297382 |
| 1297 | 0.32 0.13 % |
25-07-2024 15:15:00 Thursday |
253.43 253.75 |
253.83 | 253 | 34720 |
| 1298 | 0.3 0.12 % |
25-07-2024 14:15:00 Thursday |
253.08 253.38 |
253.8 | 252.03 | 98008 |
| 1299 | 0.53 0.21 % |
25-07-2024 13:15:00 Thursday |
252.55 253.08 |
253.3 | 251.68 | 114210 |
| 1300 | 0.9 0.36 % |
25-07-2024 12:15:00 Thursday |
251.8 252.7 |
252.93 | 251.43 | 63076 |
| 1301 | 0.27 0.11 % |
25-07-2024 11:15:00 Thursday |
251.53 251.8 |
251.9 | 249.95 | 49564 |
| 1302 | 2.2 0.88 % |
25-07-2024 10:15:00 Thursday |
249.33 251.53 |
252.2 | 249.08 | 58750 |
| 1303 | 1.05 0.42 % |
25-07-2024 09:15:00 Thursday |
248.28 249.33 |
249.5 | 246.8 | 120942 |
| 1304 | 0.48 0.19 % |
24-07-2024 15:15:00 Wednesday |
249.95 250.43 |
250.48 | 249.88 | 50220 |
| 1305 | -0.75 -0.3 % |
24-07-2024 14:15:00 Wednesday |
250.68 249.93 |
251.2 | 249.93 | 110276 |
| 1306 | -0.6 -0.24 % |
24-07-2024 13:15:00 Wednesday |
251.13 250.53 |
251.25 | 250.4 | 55728 |
| 1307 | -0.22 -0.09 % |
24-07-2024 12:15:00 Wednesday |
251.5 251.28 |
251.55 | 250.03 | 91138 |
| 1308 | -0.8 -0.32 % |
24-07-2024 11:15:00 Wednesday |
252.3 251.5 |
252.58 | 251.33 | 97102 |
| 1309 | 1.37 0.55 % |
24-07-2024 10:15:00 Wednesday |
251.13 252.5 |
252.88 | 251.1 | 114260 |
| 1310 | 0.05 0.02 % |
24-07-2024 09:15:00 Wednesday |
251 251.05 |
253.23 | 250.8 | 290310 |
| 1311 | 0.2 0.08 % |
23-07-2024 15:15:00 Tuesday |
250.3 250.5 |
250.5 | 250 | 35506 |
| 1312 | -0.32 -0.13 % |
23-07-2024 14:15:00 Tuesday |
250.8 250.48 |
251.08 | 249.63 | 80530 |
| 1313 | 2.9 1.17 % |
23-07-2024 13:15:00 Tuesday |
247.98 250.88 |
252.8 | 247.45 | 135308 |
| 1314 | -2.15 -0.86 % |
23-07-2024 12:15:00 Tuesday |
250.05 247.9 |
250.2 | 243.33 | 199034 |
| 1315 | -1.43 -0.57 % |
23-07-2024 11:15:00 Tuesday |
251.48 250.05 |
251.53 | 249.85 | 86840 |
| 1316 | 1.72 0.69 % |
23-07-2024 10:15:00 Tuesday |
249.83 251.55 |
251.65 | 249.7 | 100044 |
| 1317 | -4.8 -1.88 % |
23-07-2024 09:15:00 Tuesday |
254.68 249.88 |
254.68 | 249.55 | 288218 |
| 1318 | -0.05 -0.02 % |
22-07-2024 15:15:00 Monday |
252.8 252.75 |
253.18 | 252.5 | 253478 |
| 1319 | 0.02 0.01 % |
22-07-2024 14:15:00 Monday |
252.63 252.65 |
253.73 | 252.38 | 410260 |
| 1320 | 1.07 0.43 % |
22-07-2024 13:15:00 Monday |
251.68 252.75 |
253.85 | 251.48 | 349382 |
| 1321 | -2.68 -1.05 % |
22-07-2024 12:15:00 Monday |
254.38 251.7 |
254.38 | 250.9 | 614834 |
| 1322 | -0.87 -0.34 % |
22-07-2024 11:15:00 Monday |
255.25 254.38 |
255.43 | 253.73 | 318788 |
| 1323 | -0.1 -0.04 % |
22-07-2024 10:15:00 Monday |
255.5 255.4 |
256.95 | 254.73 | 526930 |
| 1324 | -4.5 -1.73 % |
22-07-2024 09:15:00 Monday |
260 255.5 |
263.15 | 254.13 | 1966918 |
| 1325 | -0.38 -0.14 % |
19-07-2024 15:15:00 Friday |
278.63 278.25 |
279.45 | 278.25 | 190698 |
| 1326 | -1.42 -0.51 % |
19-07-2024 14:15:00 Friday |
280.05 278.63 |
280.5 | 277.5 | 367682 |
| 1327 | -1.42 -0.5 % |
19-07-2024 13:15:00 Friday |
281.5 280.08 |
282.03 | 279.6 | 143266 |
| 1328 | 0.2 0.07 % |
19-07-2024 12:15:00 Friday |
281.3 281.5 |
282.93 | 280.4 | 124048 |
| 1329 | 0.13 0.05 % |
19-07-2024 11:15:00 Friday |
281 281.13 |
282.1 | 279.4 | 175384 |
| 1330 | -2.57 -0.91 % |
19-07-2024 10:15:00 Friday |
283.35 280.78 |
283.6 | 279.55 | 286198 |
| 1331 | -6.85 -2.36 % |
19-07-2024 09:15:00 Friday |
290 283.15 |
290 | 282.35 | 684786 |
| 1332 | -1.03 -0.36 % |
18-07-2024 15:15:00 Thursday |
287.18 286.15 |
287.18 | 286.15 | 72654 |
| 1333 | 1 0.35 % |
18-07-2024 14:15:00 Thursday |
286.2 287.2 |
287.2 | 284.35 | 297800 |
| 1334 | 1.28 0.45 % |
18-07-2024 13:15:00 Thursday |
284.9 286.18 |
286.95 | 284.68 | 178938 |
| 1335 | 3.98 1.42 % |
18-07-2024 12:15:00 Thursday |
280.9 284.88 |
284.88 | 280.68 | 158364 |
| 1336 | 1.6 0.57 % |
18-07-2024 11:15:00 Thursday |
279.3 280.9 |
281.85 | 279.1 | 61442 |
| 1337 | -0.85 -0.3 % |
18-07-2024 10:15:00 Thursday |
280 279.15 |
280.8 | 279.15 | 50080 |
| 1338 | 2.28 0.82 % |
18-07-2024 09:15:00 Thursday |
277.65 279.93 |
281.9 | 277.65 | 153218 |
| 1339 | 0.18 0.06 % |
16-07-2024 15:15:00 Tuesday |
279.7 279.88 |
279.9 | 279.35 | 33448 |
| 1340 | -0.13 -0.05 % |
16-07-2024 14:15:00 Tuesday |
279.83 279.7 |
280.45 | 279.3 | 59572 |
| 1341 | 0.25 0.09 % |
16-07-2024 13:15:00 Tuesday |
279.73 279.98 |
280.25 | 279.25 | 67544 |
| 1342 | 0.85 0.3 % |
16-07-2024 12:15:00 Tuesday |
278.88 279.73 |
280.45 | 278.6 | 49294 |
| 1343 | -0.1 -0.04 % |
16-07-2024 11:15:00 Tuesday |
278.88 278.78 |
279.05 | 278.48 | 31714 |
| 1344 | -0.27 -0.1 % |
16-07-2024 10:15:00 Tuesday |
279 278.73 |
279.65 | 278.38 | 51334 |
| 1345 | -1.27 -0.45 % |
16-07-2024 09:15:00 Tuesday |
280.1 278.83 |
281.3 | 278.4 | 162468 |
| 1346 | 1.03 0.37 % |
15-07-2024 15:15:00 Monday |
279.6 280.63 |
281.03 | 279.5 | 26568 |
| 1347 | 1.53 0.55 % |
15-07-2024 14:15:00 Monday |
278.25 279.78 |
279.78 | 278.13 | 114718 |
| 1348 | -2.52 -0.9 % |
15-07-2024 13:15:00 Monday |
280.75 278.23 |
280.78 | 278.23 | 43344 |
| 1349 | 0.08 0.03 % |
15-07-2024 12:15:00 Monday |
280.65 280.73 |
280.8 | 280.25 | 21932 |
| 1350 | 0.25 0.09 % |
15-07-2024 11:15:00 Monday |
280.4 280.65 |
281.05 | 279.55 | 74950 |
| 1351 | 0.2 0.07 % |
15-07-2024 10:15:00 Monday |
280.23 280.43 |
280.95 | 279.75 | 69150 |
| 1352 | -3.45 -1.22 % |
15-07-2024 09:15:00 Monday |
283.6 280.15 |
283.65 | 279.13 | 219626 |
| 1353 | -1.12 -0.4 % |
12-07-2024 15:15:00 Friday |
280.3 279.18 |
280.55 | 278.85 | 286410 |
| 1354 | -1.28 -0.45 % |
12-07-2024 14:15:00 Friday |
281.78 280.5 |
282.33 | 279.58 | 572894 |
| 1355 | 2.65 0.95 % |
12-07-2024 13:15:00 Friday |
279 281.65 |
282.35 | 278.9 | 612998 |
| 1356 | -0.48 -0.17 % |
12-07-2024 12:15:00 Friday |
279.63 279.15 |
280.75 | 278.18 | 421454 |
| 1357 | 2.45 0.88 % |
12-07-2024 11:15:00 Friday |
277.05 279.5 |
281.38 | 276.35 | 1090186 |
| 1358 | 0.15 0.05 % |
12-07-2024 10:15:00 Friday |
276.85 277 |
277.45 | 274.55 | 502808 |
| 1359 | 5.67 2.09 % |
12-07-2024 09:15:00 Friday |
271.18 276.85 |
276.85 | 270.75 | 1036700 |
| 1360 | 1.07 0.4 % |
11-07-2024 15:15:00 Thursday |
266.93 268 |
268.65 | 266.75 | 67230 |
| 1361 | 1.43 0.54 % |
11-07-2024 14:15:00 Thursday |
265.6 267.03 |
267.2 | 265.58 | 47564 |
| 1362 | -0.1 -0.04 % |
11-07-2024 13:15:00 Thursday |
265.83 265.73 |
266.23 | 265.53 | 30294 |
| 1363 | 0.15 0.06 % |
11-07-2024 12:15:00 Thursday |
265.75 265.9 |
266.75 | 265.73 | 17100 |
| 1364 | -0.17 -0.06 % |
11-07-2024 11:15:00 Thursday |
266.1 265.93 |
266.33 | 265 | 23886 |
| 1365 | -1.18 -0.44 % |
11-07-2024 10:15:00 Thursday |
267.28 266.1 |
267.6 | 265.08 | 43872 |
| 1366 | -0.42 -0.16 % |
11-07-2024 09:15:00 Thursday |
267.95 267.53 |
269.8 | 267 | 58034 |
| 1367 | -0.43 -0.16 % |
10-07-2024 15:15:00 Wednesday |
267.78 267.35 |
267.88 | 267.05 | 17610 |
| 1368 | 1.5 0.56 % |
10-07-2024 14:15:00 Wednesday |
266.28 267.78 |
268.28 | 266.08 | 25362 |
| 1369 | -1.5 -0.56 % |
10-07-2024 13:15:00 Wednesday |
267.78 266.28 |
268 | 265.98 | 22786 |
| 1370 | -0.08 -0.03 % |
10-07-2024 12:15:00 Wednesday |
267.83 267.75 |
268.2 | 267.2 | 14372 |
| 1371 | 0.18 0.07 % |
10-07-2024 11:15:00 Wednesday |
267.7 267.88 |
268.4 | 266.8 | 20306 |
| 1372 | -1.2 -0.45 % |
10-07-2024 10:15:00 Wednesday |
268.95 267.75 |
269.35 | 266.33 | 312268 |
| 1373 | -1.28 -0.47 % |
10-07-2024 09:15:00 Wednesday |
270.18 268.9 |
271.58 | 268.2 | 63562 |
| 1374 | 0.18 0.07 % |
09-07-2024 15:15:00 Tuesday |
270.3 270.48 |
270.5 | 270.1 | 40136 |
| 1375 | -0.65 -0.24 % |
09-07-2024 14:15:00 Tuesday |
271.05 270.4 |
271.2 | 270.25 | 91522 |
| 1376 | 0.37 0.14 % |
09-07-2024 13:15:00 Tuesday |
270.68 271.05 |
271.33 | 270.4 | 97838 |
| 1377 | 0.3 0.11 % |
09-07-2024 12:15:00 Tuesday |
270.23 270.53 |
270.73 | 269.85 | 64922 |
| 1378 | 0.68 0.25 % |
09-07-2024 11:15:00 Tuesday |
269.6 270.28 |
270.9 | 269.43 | 129948 |
| 1379 | -0.6 -0.22 % |
09-07-2024 10:15:00 Tuesday |
270.2 269.6 |
270.33 | 268.73 | 144096 |
| 1380 | -1.55 -0.57 % |
09-07-2024 09:15:00 Tuesday |
271.75 270.2 |
272 | 269.2 | 233418 |
| 1381 | 0.57 0.21 % |
08-07-2024 15:15:00 Monday |
270.43 271 |
271 | 270 | 28856 |
| 1382 | 0.63 0.23 % |
08-07-2024 14:15:00 Monday |
270 270.63 |
271 | 269.95 | 59260 |
| 1383 | -0.15 -0.06 % |
08-07-2024 13:15:00 Monday |
270.28 270.13 |
270.73 | 270 | 17886 |
| 1384 | 0.83 0.31 % |
08-07-2024 12:15:00 Monday |
269.5 270.33 |
270.6 | 269.33 | 37696 |
| 1385 | 0.75 0.28 % |
08-07-2024 11:15:00 Monday |
268.75 269.5 |
271.2 | 268.53 | 159436 |
| 1386 | 0.2 0.07 % |
08-07-2024 10:15:00 Monday |
268.23 268.43 |
269.85 | 268.03 | 58466 |
| 1387 | 0.75 0.28 % |
08-07-2024 09:15:00 Monday |
267.53 268.28 |
270.55 | 267.5 | 116862 |
| 1388 | -0.3 -0.11 % |
05-07-2024 15:15:00 Friday |
267.4 267.1 |
268.25 | 266.8 | 187462 |
| 1389 | -0.38 -0.14 % |
05-07-2024 14:15:00 Friday |
267.78 267.4 |
268.03 | 265.7 | 393402 |
| 1390 | 0.08 0.03 % |
05-07-2024 13:15:00 Friday |
267.45 267.53 |
268.3 | 267.08 | 131862 |
| 1391 | 0.15 0.06 % |
05-07-2024 12:15:00 Friday |
267.15 267.3 |
267.63 | 266.7 | 64432 |
| 1392 | 2.12 0.8 % |
05-07-2024 11:15:00 Friday |
265.03 267.15 |
267.7 | 264.85 | 160688 |
| 1393 | -0.3 -0.11 % |
05-07-2024 10:15:00 Friday |
265.33 265.03 |
266.38 | 264.8 | 66582 |
| 1394 | -0.45 -0.17 % |
05-07-2024 09:15:00 Friday |
265.98 265.53 |
267.95 | 265.18 | 176466 |
| 1395 | 0.17 0.06 % |
04-07-2024 15:15:00 Thursday |
265.58 265.75 |
266.13 | 265.08 | 98506 |
| 1396 | -0.05 -0.02 % |
04-07-2024 14:15:00 Thursday |
265.75 265.7 |
266.35 | 264.5 | 223746 |
| 1397 | 0.28 0.11 % |
04-07-2024 13:15:00 Thursday |
265.5 265.78 |
267.05 | 265.35 | 199694 |
| 1398 | -1.75 -0.65 % |
04-07-2024 12:15:00 Thursday |
267.3 265.55 |
267.75 | 265.23 | 198446 |
| 1399 | -2.02 -0.75 % |
04-07-2024 11:15:00 Thursday |
269.25 267.23 |
270.18 | 266.63 | 245344 |
| 1400 | -0.18 -0.07 % |
04-07-2024 10:15:00 Thursday |
269.58 269.4 |
271 | 268.5 | 230250 |
| 1401 | -1.05 -0.39 % |
04-07-2024 09:15:00 Thursday |
270.65 269.6 |
274.33 | 269 | 541206 |
| 1402 | -0.18 -0.07 % |
03-07-2024 15:15:00 Wednesday |
269.68 269.5 |
270 | 269.18 | 27630 |
| 1403 | -1.05 -0.39 % |
03-07-2024 14:15:00 Wednesday |
270.88 269.83 |
270.9 | 268.73 | 41846 |
| 1404 | -0.07 -0.03 % |
03-07-2024 13:15:00 Wednesday |
270.95 270.88 |
271.6 | 270.75 | 30476 |
| 1405 | -0.05 -0.02 % |
03-07-2024 12:15:00 Wednesday |
270.95 270.9 |
271.43 | 270.7 | 45462 |
| 1406 | -0.68 -0.25 % |
03-07-2024 11:15:00 Wednesday |
271.63 270.95 |
272.35 | 270.75 | 62620 |
| 1407 | 2.25 0.84 % |
03-07-2024 10:15:00 Wednesday |
269.4 271.65 |
272.63 | 268.63 | 116858 |
| 1408 | -1.95 -0.72 % |
03-07-2024 09:15:00 Wednesday |
271.43 269.48 |
271.43 | 267.73 | 204530 |
| 1409 | 0.13 0.05 % |
02-07-2024 15:15:00 Tuesday |
269.2 269.33 |
269.48 | 268.53 | 58766 |
| 1410 | -0.15 -0.06 % |
02-07-2024 14:15:00 Tuesday |
269.5 269.35 |
270.93 | 269 | 103914 |
| 1411 | -0.07 -0.03 % |
02-07-2024 13:15:00 Tuesday |
269.5 269.43 |
270.8 | 269 | 69218 |
| 1412 | -2.2 -0.81 % |
02-07-2024 12:15:00 Tuesday |
271.88 269.68 |
272.5 | 268.9 | 222230 |
| 1413 | 2.77 1.03 % |
02-07-2024 11:15:00 Tuesday |
268.98 271.75 |
272.35 | 268.78 | 329314 |
| 1414 | 2.3 0.86 % |
02-07-2024 10:15:00 Tuesday |
266.53 268.83 |
269.9 | 266.2 | 136474 |
| 1415 | 1.28 0.48 % |
02-07-2024 09:15:00 Tuesday |
265 266.28 |
270.65 | 264.45 | 371334 |
| 1416 | 0.2 0.08 % |
01-07-2024 15:15:00 Monday |
263.53 263.73 |
263.88 | 263.5 | 60560 |
| 1417 | -1.57 -0.59 % |
01-07-2024 14:15:00 Monday |
265.15 263.58 |
265.28 | 263.25 | 227792 |
| 1418 | -0.25 -0.09 % |
01-07-2024 13:15:00 Monday |
265.45 265.2 |
266.28 | 265 | 201062 |
| 1419 | -1.8 -0.67 % |
01-07-2024 12:15:00 Monday |
267.25 265.45 |
267.75 | 265.45 | 549822 |
| 1420 | 1.02 0.38 % |
01-07-2024 11:15:00 Monday |
266.13 267.15 |
267.45 | 265.25 | 557800 |
| 1421 | 4.23 1.62 % |
01-07-2024 10:15:00 Monday |
261.9 266.13 |
266.58 | 261.6 | 830622 |
| 1422 | 4.25 1.65 % |
01-07-2024 09:15:00 Monday |
257.75 262 |
262.5 | 256.9 | 643818 |
| 1423 | -0.3 -0.12 % |
28-06-2024 15:15:00 Friday |
257.35 257.05 |
257.63 | 256.68 | 119424 |
| 1424 | 1.1 0.43 % |
28-06-2024 14:15:00 Friday |
256.25 257.35 |
258.25 | 256.1 | 482802 |
| 1425 | 0.25 0.1 % |
28-06-2024 13:15:00 Friday |
255.95 256.2 |
257.5 | 255.93 | 180278 |
| 1426 | 0 0 % |
28-06-2024 12:15:00 Friday |
256.03 256.03 |
256.5 | 255.05 | 56470 |
| 1427 | 0.15 0.06 % |
28-06-2024 11:15:00 Friday |
255.73 255.88 |
256.5 | 255 | 81172 |
| 1428 | 0.7 0.27 % |
28-06-2024 10:15:00 Friday |
255.03 255.73 |
255.73 | 254 | 139810 |
| 1429 | -1.88 -0.73 % |
28-06-2024 09:15:00 Friday |
256.78 254.9 |
256.78 | 253 | 234978 |
| 1430 | 0.3 0.12 % |
27-06-2024 15:15:00 Thursday |
255.05 255.35 |
255.85 | 254.9 | 71562 |
| 1431 | 0.5 0.2 % |
27-06-2024 14:15:00 Thursday |
254.6 255.1 |
255.78 | 252.55 | 179122 |
| 1432 | 0.45 0.18 % |
27-06-2024 13:15:00 Thursday |
254.03 254.48 |
255.95 | 253.13 | 181714 |
| 1433 | 0.85 0.34 % |
27-06-2024 12:15:00 Thursday |
253.15 254 |
255.8 | 252.95 | 305888 |
| 1434 | 4.77 1.92 % |
27-06-2024 11:15:00 Thursday |
248.33 253.1 |
253.48 | 248.2 | 247930 |
| 1435 | 1.05 0.42 % |
27-06-2024 10:15:00 Thursday |
247.2 248.25 |
248.25 | 246.33 | 33754 |
| 1436 | -0.03 -0.01 % |
27-06-2024 09:15:00 Thursday |
247.13 247.1 |
247.38 | 244.58 | 75654 |
| 1437 | -0.08 -0.03 % |
26-06-2024 15:15:00 Wednesday |
247.58 247.5 |
247.8 | 247.03 | 36194 |
| 1438 | -0.22 -0.09 % |
26-06-2024 14:15:00 Wednesday |
247.8 247.58 |
248 | 246.93 | 106278 |
| 1439 | -0.23 -0.09 % |
26-06-2024 13:15:00 Wednesday |
247.88 247.65 |
248.15 | 247.58 | 65036 |
| 1440 | 0.2 0.08 % |
26-06-2024 12:15:00 Wednesday |
247.68 247.88 |
247.95 | 247.43 | 62512 |
| 1441 | -0.45 -0.18 % |
26-06-2024 11:15:00 Wednesday |
248 247.55 |
248.7 | 247.53 | 81820 |
| 1442 | 0.22 0.09 % |
26-06-2024 10:15:00 Wednesday |
247.78 248 |
248.68 | 247.28 | 71414 |
| 1443 | -0.57 -0.23 % |
26-06-2024 09:15:00 Wednesday |
248.35 247.78 |
249.88 | 247.03 | 255290 |
| 1444 | -0.3 -0.12 % |
25-06-2024 15:15:00 Tuesday |
248.93 248.63 |
249 | 248.5 | 55572 |
| 1445 | 2.35 0.95 % |
25-06-2024 14:15:00 Tuesday |
246.55 248.9 |
248.9 | 246.43 | 73938 |
| 1446 | 0.17 0.07 % |
25-06-2024 13:15:00 Tuesday |
246.33 246.5 |
246.6 | 245.75 | 19188 |
| 1447 | -0.45 -0.18 % |
25-06-2024 12:15:00 Tuesday |
246.7 246.25 |
246.88 | 246.23 | 11060 |
| 1448 | 0.15 0.06 % |
25-06-2024 11:15:00 Tuesday |
246.35 246.5 |
246.98 | 246.13 | 23458 |
| 1449 | 0.83 0.34 % |
25-06-2024 10:15:00 Tuesday |
245.5 246.33 |
247.35 | 245.2 | 49328 |
| 1450 | 0.37 0.15 % |
25-06-2024 09:15:00 Tuesday |
245.03 245.4 |
246.48 | 244.7 | 42450 |
| 1451 | 0.35 0.14 % |
24-06-2024 15:15:00 Monday |
245.15 245.5 |
245.5 | 244.98 | 31052 |
| 1452 | 0.18 0.07 % |
24-06-2024 14:15:00 Monday |
245 245.18 |
245.65 | 244.8 | 92020 |
| 1453 | -0.7 -0.28 % |
24-06-2024 13:15:00 Monday |
245.75 245.05 |
245.75 | 244.95 | 58666 |
| 1454 | 0.08 0.03 % |
24-06-2024 12:15:00 Monday |
245.55 245.63 |
245.85 | 245.03 | 54202 |
| 1455 | -0.3 -0.12 % |
24-06-2024 11:15:00 Monday |
245.83 245.53 |
246.35 | 245 | 79704 |
| 1456 | -0.62 -0.25 % |
24-06-2024 10:15:00 Monday |
246.45 245.83 |
246.78 | 245.45 | 132522 |
| 1457 | 2.32 0.95 % |
24-06-2024 09:15:00 Monday |
244.13 246.45 |
247.5 | 244.13 | 352042 |
| 1458 | 1.1 0.45 % |
21-06-2024 15:15:00 Friday |
244.78 245.88 |
245.95 | 244.5 | 378680 |
| 1459 | -1.5 -0.61 % |
21-06-2024 14:15:00 Friday |
246.5 245 |
247.5 | 244.65 | 810582 |
| 1460 | -0.2 -0.08 % |
21-06-2024 13:15:00 Friday |
246.7 246.5 |
247.45 | 245.63 | 305168 |
| 1461 | -1.4 -0.56 % |
21-06-2024 12:15:00 Friday |
248.13 246.73 |
248.23 | 245.5 | 244512 |
| 1462 | -0.97 -0.39 % |
21-06-2024 11:15:00 Friday |
249.05 248.08 |
249.15 | 247.83 | 207124 |
| 1463 | 0.53 0.21 % |
21-06-2024 10:15:00 Friday |
248.5 249.03 |
249.08 | 246.6 | 346200 |
| 1464 | 0 0 % |
21-06-2024 09:15:00 Friday |
248.5 248.5 |
250.35 | 247.38 | 809756 |
| 1465 | 0.45 0.18 % |
20-06-2024 15:15:00 Thursday |
245.23 245.68 |
245.68 | 245.15 | 25944 |
| 1466 | -0.13 -0.05 % |
20-06-2024 14:15:00 Thursday |
245.28 245.15 |
245.5 | 244.23 | 78252 |
| 1467 | -1.3 -0.53 % |
20-06-2024 13:15:00 Thursday |
246.48 245.18 |
246.95 | 245.18 | 38320 |
| 1468 | -0.05 -0.02 % |
20-06-2024 12:15:00 Thursday |
246.48 246.43 |
246.7 | 246 | 32332 |
| 1469 | -0.03 -0.01 % |
20-06-2024 11:15:00 Thursday |
246.53 246.5 |
246.75 | 245.73 | 44266 |
| 1470 | 0.65 0.26 % |
20-06-2024 10:15:00 Thursday |
245.9 246.55 |
247.2 | 245.75 | 34448 |
| 1471 | -2.27 -0.91 % |
20-06-2024 09:15:00 Thursday |
248.3 246.03 |
248.55 | 246 | 153406 |
| 1472 | -0.23 -0.09 % |
19-06-2024 15:15:00 Wednesday |
247.73 247.5 |
248.25 | 247.35 | 97448 |
| 1473 | 1.25 0.51 % |
19-06-2024 14:15:00 Wednesday |
246.5 247.75 |
248.5 | 245.6 | 405430 |
| 1474 | 0.23 0.09 % |
19-06-2024 13:15:00 Wednesday |
246.3 246.53 |
246.9 | 245.73 | 111492 |
| 1475 | -0.2 -0.08 % |
19-06-2024 12:15:00 Wednesday |
246.5 246.3 |
246.75 | 246 | 96274 |
| 1476 | 1.2 0.49 % |
19-06-2024 11:15:00 Wednesday |
245.3 246.5 |
246.93 | 244.78 | 148370 |
| 1477 | 1.65 0.68 % |
19-06-2024 10:15:00 Wednesday |
243.65 245.3 |
245.3 | 243.33 | 170838 |
| 1478 | -2.33 -0.95 % |
19-06-2024 09:15:00 Wednesday |
245.98 243.65 |
247.3 | 243.63 | 505698 |
| 1479 | 0.05 0.02 % |
18-06-2024 15:15:00 Tuesday |
245.93 245.98 |
246.18 | 245.55 | 68934 |
| 1480 | 0.4 0.16 % |
18-06-2024 14:15:00 Tuesday |
245.6 246 |
246.25 | 245.33 | 107876 |
| 1481 | -0.43 -0.17 % |
18-06-2024 13:15:00 Tuesday |
245.98 245.55 |
246.15 | 245.23 | 111330 |
| 1482 | 0.75 0.31 % |
18-06-2024 12:15:00 Tuesday |
245.35 246.1 |
246.48 | 245.33 | 203398 |
| 1483 | 1.45 0.59 % |
18-06-2024 11:15:00 Tuesday |
244.08 245.53 |
245.63 | 244 | 101646 |
| 1484 | -0.15 -0.06 % |
18-06-2024 10:15:00 Tuesday |
244.53 244.38 |
245 | 243.4 | 94548 |
| 1485 | 3.15 1.3 % |
18-06-2024 09:15:00 Tuesday |
241.43 244.58 |
246.25 | 240.3 | 519572 |
| 1486 | -0.42 -0.18 % |
14-06-2024 15:15:00 Friday |
238.95 238.53 |
238.98 | 237.75 | 37968 |
| 1487 | -0.08 -0.03 % |
14-06-2024 14:15:00 Friday |
239.03 238.95 |
239.5 | 238.63 | 73104 |
| 1488 | -0.37 -0.15 % |
14-06-2024 13:15:00 Friday |
239.4 239.03 |
239.5 | 238.7 | 50898 |
| 1489 | 0.25 0.1 % |
14-06-2024 12:15:00 Friday |
239.3 239.55 |
239.8 | 239.13 | 29194 |
| 1490 | 0.12 0.05 % |
14-06-2024 11:15:00 Friday |
239.33 239.45 |
239.45 | 238.78 | 27872 |
| 1491 | -0.42 -0.18 % |
14-06-2024 10:15:00 Friday |
239.7 239.28 |
239.9 | 238.88 | 41234 |
| 1492 | -3 -1.24 % |
14-06-2024 09:15:00 Friday |
242.5 239.5 |
242.78 | 238.7 | 151652 |
| 1493 | -0.13 -0.05 % |
13-06-2024 15:15:00 Thursday |
241.33 241.2 |
241.5 | 241 | 78030 |
| 1494 | 0.75 0.31 % |
13-06-2024 14:15:00 Thursday |
240.65 241.4 |
241.5 | 240.33 | 115008 |
| 1495 | -0.58 -0.24 % |
13-06-2024 13:15:00 Thursday |
241.28 240.7 |
241.4 | 240.63 | 58824 |
| 1496 | 0.4 0.17 % |
13-06-2024 12:15:00 Thursday |
240.98 241.38 |
241.7 | 240.78 | 80166 |
| 1497 | -0.65 -0.27 % |
13-06-2024 11:15:00 Thursday |
241.65 241 |
241.85 | 240.7 | 104870 |
| 1498 | -0.03 -0.01 % |
13-06-2024 10:15:00 Thursday |
241.68 241.65 |
242 | 241.05 | 157478 |
| 1499 | 1.37 0.57 % |
13-06-2024 09:15:00 Thursday |
240.28 241.65 |
242.68 | 240 | 531500 |
| 1500 | 0.2 0.08 % |
12-06-2024 15:15:00 Wednesday |
238.35 238.55 |
238.7 | 238.03 | 28412 |
| 1501 | -0.72 -0.3 % |
12-06-2024 14:15:00 Wednesday |
239.1 238.38 |
239.5 | 237.88 | 62772 |
| 1502 | -0.5 -0.21 % |
12-06-2024 13:15:00 Wednesday |
239.63 239.13 |
240 | 238.75 | 27200 |
| 1503 | -0.65 -0.27 % |
12-06-2024 12:15:00 Wednesday |
240.38 239.73 |
240.68 | 239.15 | 30464 |
| 1504 | -0.1 -0.04 % |
12-06-2024 11:15:00 Wednesday |
240.5 240.4 |
240.75 | 239.83 | 21694 |
| 1505 | 0.15 0.06 % |
12-06-2024 10:15:00 Wednesday |
240.35 240.5 |
240.8 | 239.5 | 48918 |
| 1506 | 1.1 0.46 % |
12-06-2024 09:15:00 Wednesday |
239.35 240.45 |
242.23 | 239 | 190952 |
| 1507 | 0 0 % |
11-06-2024 15:15:00 Tuesday |
238.1 238.1 |
238.1 | 237.5 | 39024 |
| 1508 | -0.68 -0.28 % |
11-06-2024 14:15:00 Tuesday |
238.73 238.05 |
239.18 | 237.9 | 107836 |
| 1509 | 0.5 0.21 % |
11-06-2024 13:15:00 Tuesday |
238.23 238.73 |
239.55 | 238 | 64224 |
| 1510 | -0.45 -0.19 % |
11-06-2024 12:15:00 Tuesday |
238.5 238.05 |
238.68 | 237.63 | 48240 |
| 1511 | 0.3 0.13 % |
11-06-2024 11:15:00 Tuesday |
238.28 238.58 |
238.88 | 237.83 | 57752 |
| 1512 | 0.33 0.14 % |
11-06-2024 10:15:00 Tuesday |
238.1 238.43 |
238.45 | 237.75 | 41488 |
| 1513 | -1.08 -0.45 % |
11-06-2024 09:15:00 Tuesday |
239.08 238 |
239.3 | 237.25 | 85468 |
| 1514 | 0.1 0.04 % |
10-06-2024 15:15:00 Monday |
237.75 237.85 |
237.88 | 237.23 | 61376 |
| 1515 | -0.58 -0.24 % |
10-06-2024 14:15:00 Monday |
238.18 237.6 |
238.23 | 236.85 | 157926 |
| 1516 | -0.43 -0.18 % |
10-06-2024 13:15:00 Monday |
238.68 238.25 |
238.68 | 237.8 | 40940 |
| 1517 | 0.37 0.16 % |
10-06-2024 12:15:00 Monday |
238.08 238.45 |
238.65 | 237.9 | 53552 |
| 1518 | -1.05 -0.44 % |
10-06-2024 11:15:00 Monday |
239.28 238.23 |
239.63 | 238 | 80798 |
| 1519 | 1.42 0.6 % |
10-06-2024 10:15:00 Monday |
237.93 239.35 |
239.38 | 237.68 | 98716 |
| 1520 | -9.03 -3.66 % |
10-06-2024 09:15:00 Monday |
246.88 237.85 |
246.88 | 237.05 | 426438 |
| 1521 | -0.22 -0.09 % |
07-06-2024 15:15:00 Friday |
242.35 242.13 |
242.8 | 241.9 | 384022 |
| 1522 | 1.55 0.64 % |
07-06-2024 14:15:00 Friday |
240.8 242.35 |
242.75 | 240.18 | 892114 |
| 1523 | -0.65 -0.27 % |
07-06-2024 13:15:00 Friday |
241.45 240.8 |
241.53 | 240.35 | 479672 |
| 1524 | -0.72 -0.3 % |
07-06-2024 12:15:00 Friday |
242.25 241.53 |
242.3 | 240.78 | 418968 |
| 1525 | -0.42 -0.17 % |
07-06-2024 11:15:00 Friday |
242.7 242.28 |
243.13 | 241.78 | 633516 |
| 1526 | 0.73 0.3 % |
07-06-2024 10:15:00 Friday |
241.95 242.68 |
242.8 | 240.75 | 888606 |
| 1527 | 6.57 2.79 % |
07-06-2024 09:15:00 Friday |
235.48 242.05 |
242.25 | 234.28 | 2687456 |
| 1528 | 0.2 0.09 % |
06-06-2024 15:15:00 Thursday |
230.38 230.58 |
231 | 230.38 | 92264 |
| 1529 | 0.48 0.21 % |
06-06-2024 14:15:00 Thursday |
229.9 230.38 |
230.45 | 228.9 | 125150 |
| 1530 | 0.25 0.11 % |
06-06-2024 13:15:00 Thursday |
229.68 229.93 |
230.58 | 229 | 119842 |
| 1531 | 3 1.32 % |
06-06-2024 12:15:00 Thursday |
226.8 229.8 |
230.85 | 226.65 | 311618 |
| 1532 | -1.1 -0.48 % |
06-06-2024 11:15:00 Thursday |
227.95 226.85 |
228.53 | 226.38 | 127234 |
| 1533 | 0.6 0.26 % |
06-06-2024 10:15:00 Thursday |
227.35 227.95 |
228.13 | 227.05 | 142472 |
| 1534 | -0.38 -0.17 % |
06-06-2024 09:15:00 Thursday |
227.78 227.4 |
229.28 | 226.53 | 293336 |
| 1535 | 0.4 0.18 % |
05-06-2024 15:15:00 Wednesday |
225.7 226.1 |
226.15 | 225.23 | 13346 |
| 1536 | 0.32 0.14 % |
05-06-2024 14:15:00 Wednesday |
225.23 225.55 |
226.3 | 224.85 | 38654 |
| 1537 | -0.55 -0.24 % |
05-06-2024 13:15:00 Wednesday |
225.83 225.28 |
226.45 | 225.08 | 33950 |
| 1538 | -0.6 -0.27 % |
05-06-2024 12:15:00 Wednesday |
226.4 225.8 |
226.55 | 224.78 | 18612 |
| 1539 | 0.7 0.31 % |
05-06-2024 11:15:00 Wednesday |
225.68 226.38 |
226.55 | 224.25 | 51760 |
| 1540 | 2.95 1.32 % |
05-06-2024 10:15:00 Wednesday |
222.75 225.7 |
227.4 | 222.55 | 133576 |
| 1541 | 2.67 1.21 % |
05-06-2024 09:15:00 Wednesday |
219.98 222.65 |
222.75 | 219.63 | 136110 |
| 1542 | -0.15 -0.07 % |
04-06-2024 15:15:00 Tuesday |
219.9 219.75 |
220.13 | 218.7 | 17448 |
| 1543 | 1.05 0.48 % |
04-06-2024 14:15:00 Tuesday |
218.83 219.88 |
220 | 217 | 53844 |
| 1544 | -0.22 -0.1 % |
04-06-2024 13:15:00 Tuesday |
219.25 219.03 |
220.7 | 217.88 | 63830 |
| 1545 | 3.35 1.55 % |
04-06-2024 12:15:00 Tuesday |
215.9 219.25 |
220 | 208.58 | 205368 |
| 1546 | -1.9 -0.87 % |
04-06-2024 11:15:00 Tuesday |
217.73 215.83 |
220.5 | 214.88 | 124046 |
| 1547 | -2.95 -1.33 % |
04-06-2024 10:15:00 Tuesday |
220.98 218.03 |
221.8 | 217.3 | 61146 |
| 1548 | -2.83 -1.26 % |
04-06-2024 09:15:00 Tuesday |
223.88 221.05 |
223.88 | 215.73 | 200790 |
| 1549 | 0.07 0.03 % |
03-06-2024 15:15:00 Monday |
222.18 222.25 |
222.5 | 222.03 | 23422 |
| 1550 | 0.15 0.07 % |
03-06-2024 14:15:00 Monday |
221.98 222.13 |
222.35 | 221.4 | 49292 |
| 1551 | 0.1 0.05 % |
03-06-2024 13:15:00 Monday |
221.85 221.95 |
222.48 | 221.55 | 32798 |
| 1552 | -0.2 -0.09 % |
03-06-2024 12:15:00 Monday |
222.15 221.95 |
222.5 | 221.63 | 33518 |
| 1553 | -0.3 -0.13 % |
03-06-2024 11:15:00 Monday |
222.45 222.15 |
222.98 | 222.15 | 31420 |
| 1554 | 0.55 0.25 % |
03-06-2024 10:15:00 Monday |
221.85 222.4 |
222.73 | 221.28 | 54692 |
| 1555 | -2.43 -1.08 % |
03-06-2024 09:15:00 Monday |
224.13 221.7 |
225 | 220.83 | 208666 |
| 1556 | 0.17 0.08 % |
31-05-2024 15:15:00 Friday |
218.88 219.05 |
220.23 | 218.75 | 196100 |
| 1557 | -1.58 -0.72 % |
31-05-2024 14:15:00 Friday |
220.33 218.75 |
220.35 | 217.8 | 433662 |
| 1558 | 0.35 0.16 % |
31-05-2024 13:15:00 Friday |
220 220.35 |
220.78 | 219.83 | 104518 |
| 1559 | 0.02 0.01 % |
31-05-2024 12:15:00 Friday |
219.98 220 |
221 | 219.75 | 132638 |
| 1560 | -0.03 -0.01 % |
31-05-2024 11:15:00 Friday |
219.88 219.85 |
220.63 | 219.53 | 97266 |
| 1561 | 1.02 0.47 % |
31-05-2024 10:15:00 Friday |
218.73 219.75 |
220.15 | 218.28 | 119880 |
| 1562 | 0.4 0.18 % |
31-05-2024 09:15:00 Friday |
218.48 218.88 |
220.75 | 218.48 | 253274 |
| 1563 | 0.9 0.41 % |
30-05-2024 15:15:00 Thursday |
218.43 219.33 |
219.38 | 217.93 | 97972 |
| 1564 | -1.1 -0.5 % |
30-05-2024 14:15:00 Thursday |
219.63 218.53 |
219.8 | 217.58 | 247192 |
| 1565 | -1.07 -0.48 % |
30-05-2024 13:15:00 Thursday |
220.7 219.63 |
220.75 | 219.45 | 193728 |
| 1566 | -1.43 -0.64 % |
30-05-2024 12:15:00 Thursday |
222.13 220.7 |
222.4 | 220.53 | 114510 |
| 1567 | -0.72 -0.32 % |
30-05-2024 11:15:00 Thursday |
222.85 222.13 |
222.95 | 221.78 | 131252 |
| 1568 | -0.08 -0.04 % |
30-05-2024 10:15:00 Thursday |
222.83 222.75 |
223.48 | 222.53 | 112962 |
| 1569 | -1.8 -0.8 % |
30-05-2024 09:15:00 Thursday |
224.63 222.83 |
224.65 | 222.58 | 223166 |
| 1570 | -0.2 -0.09 % |
29-05-2024 15:15:00 Wednesday |
225.63 225.43 |
225.63 | 225.25 | 10274 |
| 1571 | 0.08 0.04 % |
29-05-2024 14:15:00 Wednesday |
225.6 225.68 |
225.73 | 225.1 | 22956 |
| 1572 | -0.42 -0.19 % |
29-05-2024 13:15:00 Wednesday |
225.95 225.53 |
226.08 | 225.38 | 13766 |
| 1573 | 0.13 0.06 % |
29-05-2024 12:15:00 Wednesday |
225.85 225.98 |
226.23 | 225.43 | 14310 |
| 1574 | -0.12 -0.05 % |
29-05-2024 11:15:00 Wednesday |
226.1 225.98 |
226.33 | 224.88 | 39994 |
| 1575 | -1.3 -0.57 % |
29-05-2024 10:15:00 Wednesday |
227.43 226.13 |
227.7 | 226 | 36466 |
| 1576 | -0.22 -0.1 % |
29-05-2024 09:15:00 Wednesday |
227.5 227.28 |
227.73 | 226.2 | 38460 |
| 1577 | -0.45 -0.2 % |
28-05-2024 15:15:00 Tuesday |
228.1 227.65 |
228.15 | 227.5 | 43116 |
| 1578 | 0.1 0.04 % |
28-05-2024 14:15:00 Tuesday |
228 228.1 |
228.45 | 227.4 | 100012 |
| 1579 | 0.73 0.32 % |
28-05-2024 13:15:00 Tuesday |
227.25 227.98 |
228.2 | 227.25 | 47310 |
| 1580 | -0.08 -0.04 % |
28-05-2024 12:15:00 Tuesday |
227.33 227.25 |
227.63 | 226.5 | 79546 |
| 1581 | -0.63 -0.28 % |
28-05-2024 11:15:00 Tuesday |
227.88 227.25 |
228.05 | 227 | 62016 |
| 1582 | 0.4 0.18 % |
28-05-2024 10:15:00 Tuesday |
227.35 227.75 |
228.13 | 227.23 | 86436 |
| 1583 | 0.77 0.34 % |
28-05-2024 09:15:00 Tuesday |
226.53 227.3 |
228.6 | 226.53 | 209514 |
| 1584 | 0.95 0.42 % |
27-05-2024 15:15:00 Monday |
225.88 226.83 |
227 | 225.83 | 54040 |
| 1585 | -1.17 -0.52 % |
27-05-2024 14:15:00 Monday |
227 225.83 |
227.9 | 225.78 | 98520 |
| 1586 | 0 0 % |
27-05-2024 13:15:00 Monday |
227 227 |
227.5 | 226.88 | 52164 |
| 1587 | -0.63 -0.28 % |
27-05-2024 12:15:00 Monday |
227.58 226.95 |
227.63 | 226.6 | 103486 |
| 1588 | 0.42 0.18 % |
27-05-2024 11:15:00 Monday |
227.08 227.5 |
227.5 | 226.75 | 63156 |
| 1589 | -0.95 -0.42 % |
27-05-2024 10:15:00 Monday |
228.03 227.08 |
228.7 | 226.75 | 67592 |
| 1590 | -3.37 -1.46 % |
27-05-2024 09:15:00 Monday |
231.25 227.88 |
231.25 | 226.3 | 216004 |
| 1591 | -0.32 -0.14 % |
24-05-2024 15:15:00 Friday |
231.6 231.28 |
231.98 | 231 | 104052 |
| 1592 | -1.43 -0.61 % |
24-05-2024 14:15:00 Friday |
233.03 231.6 |
233.35 | 231.5 | 203600 |
| 1593 | -1.2 -0.51 % |
24-05-2024 13:15:00 Friday |
234.23 233.03 |
234.23 | 232.75 | 118462 |
| 1594 | 0.87 0.37 % |
24-05-2024 12:15:00 Friday |
233.48 234.35 |
234.5 | 233.03 | 71284 |
| 1595 | -0.68 -0.29 % |
24-05-2024 11:15:00 Friday |
234.08 233.4 |
234.48 | 233.2 | 67034 |
| 1596 | -0.18 -0.08 % |
24-05-2024 10:15:00 Friday |
234.23 234.05 |
234.75 | 233.8 | 96948 |
| 1597 | 0.17 0.07 % |
24-05-2024 09:15:00 Friday |
234.23 234.4 |
235.25 | 232.23 | 335980 |
| 1598 | -0.13 -0.06 % |
23-05-2024 15:15:00 Thursday |
233.13 233 |
233.43 | 232.7 | 18796 |
| 1599 | 0.3 0.13 % |
23-05-2024 14:15:00 Thursday |
232.88 233.18 |
233.7 | 231.83 | 55400 |
| 1600 | 0.15 0.06 % |
23-05-2024 13:15:00 Thursday |
232.7 232.85 |
233.28 | 232.45 | 29554 |
| 1601 | -0.63 -0.27 % |
23-05-2024 12:15:00 Thursday |
233.33 232.7 |
233.75 | 232.7 | 36870 |
| 1602 | 0.28 0.12 % |
23-05-2024 11:15:00 Thursday |
233.05 233.33 |
233.88 | 233.03 | 31316 |
| 1603 | 0.08 0.03 % |
23-05-2024 10:15:00 Thursday |
233.1 233.18 |
234 | 232.45 | 65792 |
| 1604 | 1.6 0.69 % |
23-05-2024 09:15:00 Thursday |
231.5 233.1 |
233.78 | 231 | 113922 |
| 1605 | 0 0 % |
22-05-2024 15:15:00 Wednesday |
230.5 230.5 |
231 | 230.43 | 12422 |
| 1606 | 0.63 0.27 % |
22-05-2024 14:15:00 Wednesday |
229.95 230.58 |
230.73 | 229.8 | 28320 |
| 1607 | -0.68 -0.29 % |
22-05-2024 13:15:00 Wednesday |
230.58 229.9 |
230.93 | 229.83 | 36882 |
| 1608 | 0.33 0.14 % |
22-05-2024 12:15:00 Wednesday |
230.3 230.63 |
230.7 | 230.13 | 14132 |
| 1609 | -0.25 -0.11 % |
22-05-2024 11:15:00 Wednesday |
230.55 230.3 |
230.9 | 230.15 | 12274 |
| 1610 | -0.35 -0.15 % |
22-05-2024 10:15:00 Wednesday |
230.75 230.4 |
230.93 | 230 | 27580 |
| 1611 | -0.65 -0.28 % |
22-05-2024 09:15:00 Wednesday |
231.5 230.85 |
231.83 | 229.45 | 85824 |
| 1612 | -0.13 -0.06 % |
21-05-2024 15:15:00 Tuesday |
230.38 230.25 |
230.58 | 230.03 | 15442 |
| 1613 | -0.75 -0.32 % |
21-05-2024 14:15:00 Tuesday |
231.23 230.48 |
231.43 | 229.93 | 51624 |
| 1614 | -1 -0.43 % |
21-05-2024 13:15:00 Tuesday |
232.03 231.03 |
232.03 | 231.03 | 23920 |
| 1615 | 1.15 0.5 % |
21-05-2024 12:15:00 Tuesday |
230.88 232.03 |
232.43 | 230.73 | 48322 |
| 1616 | -0.2 -0.09 % |
21-05-2024 11:15:00 Tuesday |
231 230.8 |
231.05 | 230.58 | 21112 |
| 1617 | 0.35 0.15 % |
21-05-2024 10:15:00 Tuesday |
230.65 231 |
231.2 | 230.38 | 25540 |
| 1618 | -0.72 -0.31 % |
21-05-2024 09:15:00 Tuesday |
231.5 230.78 |
231.88 | 230.1 | 94436 |
| 1619 | 0.3 0.13 % |
18-05-2024 12:15:00 Saturday |
231.2 231.5 |
231.5 | 231 | 28516 |
| 1620 | 0.65 0.28 % |
18-05-2024 11:15:00 Saturday |
230.58 231.23 |
231.5 | 230.58 | -34148 |
| 1621 | 0.45 0.2 % |
18-05-2024 09:15:00 Saturday |
230.5 230.95 |
231.45 | 229.53 | 73492 |
| 1622 | -0.13 -0.06 % |
17-05-2024 15:15:00 Friday |
230.53 230.4 |
230.9 | 230.28 | 29042 |
| 1623 | -0.23 -0.1 % |
17-05-2024 14:15:00 Friday |
230.73 230.5 |
230.93 | 230.05 | 100682 |
| 1624 | 0.55 0.24 % |
17-05-2024 13:15:00 Friday |
230.3 230.85 |
230.95 | 229.9 | 68778 |
| 1625 | -0.32 -0.14 % |
17-05-2024 12:15:00 Friday |
230.75 230.43 |
231.03 | 230.15 | 15398 |
| 1626 | -0.25 -0.11 % |
17-05-2024 11:15:00 Friday |
231 230.75 |
231.08 | 230.4 | 24176 |
| 1627 | 0.5 0.22 % |
17-05-2024 10:15:00 Friday |
230.58 231.08 |
231.63 | 230.43 | 29252 |
| 1628 | -1.72 -0.74 % |
17-05-2024 09:15:00 Friday |
232.25 230.53 |
232.25 | 230.15 | 55944 |
| 1629 | 0 0 % |
16-05-2024 15:15:00 Thursday |
232.1 232.1 |
232.55 | 231.95 | 26928 |
| 1630 | 3.4 1.49 % |
16-05-2024 14:15:00 Thursday |
228.83 232.23 |
232.5 | 228.65 | 55246 |
| 1631 | -1.1 -0.48 % |
16-05-2024 13:15:00 Thursday |
229.75 228.65 |
230.15 | 228.15 | 21214 |
| 1632 | -1.65 -0.71 % |
16-05-2024 12:15:00 Thursday |
231.4 229.75 |
231.93 | 229.2 | 21368 |
| 1633 | 1.15 0.5 % |
16-05-2024 11:15:00 Thursday |
230.28 231.43 |
231.43 | 229.28 | 31756 |
| 1634 | -1.4 -0.6 % |
16-05-2024 10:15:00 Thursday |
231.73 230.33 |
231.85 | 230.23 | 28254 |
| 1635 | 1.8 0.78 % |
16-05-2024 09:15:00 Thursday |
230.03 231.83 |
233.75 | 230.03 | 121316 |
| 1636 | 0.22 0.1 % |
15-05-2024 15:15:00 Wednesday |
228.98 229.2 |
229.23 | 228.9 | 7656 |
| 1637 | 0.02 0.01 % |
15-05-2024 14:15:00 Wednesday |
229.08 229.1 |
229.63 | 228.6 | 31114 |
| 1638 | 0.2 0.09 % |
15-05-2024 13:15:00 Wednesday |
228.83 229.03 |
229.15 | 228.53 | 15896 |
| 1639 | -0.5 -0.22 % |
15-05-2024 12:15:00 Wednesday |
229.2 228.7 |
229.4 | 228.65 | 20090 |
| 1640 | -0.08 -0.03 % |
15-05-2024 11:15:00 Wednesday |
229.38 229.3 |
229.43 | 228.4 | 20436 |
| 1641 | 1.23 0.54 % |
15-05-2024 10:15:00 Wednesday |
228.1 229.33 |
229.48 | 227.4 | 33678 |
| 1642 | 0.12 0.05 % |
15-05-2024 09:15:00 Wednesday |
228.18 228.3 |
229.58 | 227.88 | 60000 |
| 1643 | 0.2 0.09 % |
14-05-2024 15:15:00 Tuesday |
228.3 228.5 |
228.5 | 227.98 | 29040 |
| 1644 | -0.85 -0.37 % |
14-05-2024 14:15:00 Tuesday |
229.15 228.3 |
229.73 | 228 | 42624 |
| 1645 | 1.43 0.63 % |
14-05-2024 13:15:00 Tuesday |
227.75 229.18 |
229.95 | 227.5 | 86600 |
| 1646 | -0.13 -0.06 % |
14-05-2024 12:15:00 Tuesday |
227.88 227.75 |
228.35 | 227.5 | 48684 |
| 1647 | 0.57 0.25 % |
14-05-2024 11:15:00 Tuesday |
227.28 227.85 |
227.98 | 227.05 | 32644 |
| 1648 | 0.68 0.3 % |
14-05-2024 10:15:00 Tuesday |
226.7 227.38 |
227.48 | 226.5 | 40268 |
| 1649 | 0.65 0.29 % |
14-05-2024 09:15:00 Tuesday |
226.18 226.83 |
227.73 | 226.13 | 81294 |
| 1650 | 0.25 0.11 % |
13-05-2024 15:15:00 Monday |
225.73 225.98 |
226.58 | 225.73 | 12728 |
| 1651 | 0.55 0.24 % |
13-05-2024 14:15:00 Monday |
225.25 225.8 |
226.15 | 225 | 28944 |
| 1652 | 0.15 0.07 % |
13-05-2024 13:15:00 Monday |
225 225.15 |
225.4 | 224.3 | 10860 |
| 1653 | 0.45 0.2 % |
13-05-2024 12:15:00 Monday |
224.58 225.03 |
225.25 | 224.33 | 14298 |
| 1654 | 0.25 0.11 % |
13-05-2024 11:15:00 Monday |
224.18 224.43 |
224.78 | 223.98 | 10456 |
| 1655 | 0.58 0.26 % |
13-05-2024 10:15:00 Monday |
223.65 224.23 |
224.4 | 223.25 | 14306 |
| 1656 | -2.35 -1.04 % |
13-05-2024 09:15:00 Monday |
225.85 223.5 |
226.35 | 222.5 | 55580 |
| 1657 | -0.12 -0.05 % |
10-05-2024 15:15:00 Friday |
225.8 225.68 |
226.35 | 225.5 | 77206 |
| 1658 | 0.03 0.01 % |
10-05-2024 14:15:00 Friday |
225.85 225.88 |
226.13 | 225.25 | 152058 |
| 1659 | 0.07 0.03 % |
10-05-2024 13:15:00 Friday |
225.63 225.7 |
226.25 | 225.3 | 16870 |
| 1660 | -0.48 -0.21 % |
10-05-2024 12:15:00 Friday |
225.98 225.5 |
226.25 | 225.43 | 20084 |
| 1661 | -1.83 -0.8 % |
10-05-2024 11:15:00 Friday |
227.78 225.95 |
227.78 | 225.1 | 58634 |
| 1662 | -0.62 -0.27 % |
10-05-2024 10:15:00 Friday |
228.4 227.78 |
228.7 | 227.13 | 17250 |
| 1663 | 0.22 0.1 % |
10-05-2024 09:15:00 Friday |
228.28 228.5 |
228.78 | 226.33 | 68750 |
| 1664 | -0.05 -0.02 % |
09-05-2024 15:15:00 Thursday |
227.55 227.5 |
227.85 | 227.05 | 33186 |
| 1665 | -1.35 -0.59 % |
09-05-2024 14:15:00 Thursday |
229.1 227.75 |
229.38 | 227.58 | 30100 |
| 1666 | -0.67 -0.29 % |
09-05-2024 13:15:00 Thursday |
229.8 229.13 |
229.93 | 228.75 | 14620 |
| 1667 | -1.97 -0.85 % |
09-05-2024 12:15:00 Thursday |
231.95 229.98 |
232.25 | 229.28 | 36056 |
| 1668 | 1.97 0.86 % |
09-05-2024 11:15:00 Thursday |
229.98 231.95 |
231.95 | 229.68 | 78170 |
| 1669 | 0.6 0.26 % |
09-05-2024 10:15:00 Thursday |
229.5 230.1 |
230.23 | 228.45 | 23828 |
| 1670 | -1.05 -0.46 % |
09-05-2024 09:15:00 Thursday |
230.43 229.38 |
231.93 | 229.28 | 41676 |
| 1671 | -0.3 -0.13 % |
08-05-2024 15:15:00 Wednesday |
231.8 231.5 |
231.8 | 231.08 | 39530 |
| 1672 | 0.57 0.25 % |
08-05-2024 14:15:00 Wednesday |
231.23 231.8 |
231.95 | 230.93 | 42416 |
| 1673 | -0.82 -0.35 % |
08-05-2024 13:15:00 Wednesday |
232.05 231.23 |
232.28 | 231.05 | 17946 |
| 1674 | -0.5 -0.22 % |
08-05-2024 12:15:00 Wednesday |
232.55 232.05 |
232.8 | 231.8 | 16222 |
| 1675 | 0.25 0.11 % |
08-05-2024 11:15:00 Wednesday |
232.33 232.58 |
232.78 | 231.9 | 17820 |
| 1676 | -0.12 -0.05 % |
08-05-2024 10:15:00 Wednesday |
232.35 232.23 |
232.73 | 231.13 | 26542 |
| 1677 | 0.32 0.14 % |
08-05-2024 09:15:00 Wednesday |
232.18 232.5 |
233.18 | 230.68 | 92594 |
| 1678 | 0.77 0.33 % |
07-05-2024 15:15:00 Tuesday |
231.48 232.25 |
232.78 | 231.28 | 74424 |
| 1679 | -0.55 -0.24 % |
07-05-2024 14:15:00 Tuesday |
232.03 231.48 |
232.28 | 230.58 | 107594 |
| 1680 | 4.33 1.9 % |
07-05-2024 13:15:00 Tuesday |
227.7 232.03 |
232.3 | 227.68 | 182124 |
| 1681 | -0.9 -0.39 % |
07-05-2024 12:15:00 Tuesday |
228.6 227.7 |
229.28 | 227.7 | 15964 |
| 1682 | 0.95 0.42 % |
07-05-2024 11:15:00 Tuesday |
227.75 228.7 |
228.95 | 227 | 45398 |
| 1683 | -1.57 -0.68 % |
07-05-2024 10:15:00 Tuesday |
229.25 227.68 |
229.48 | 227.18 | 125692 |
| 1684 | -1.75 -0.76 % |
07-05-2024 09:15:00 Tuesday |
231 229.25 |
231 | 229.23 | 58838 |
| 1685 | -0.03 -0.01 % |
06-05-2024 15:15:00 Monday |
229.13 229.1 |
229.63 | 228.8 | 24532 |
| 1686 | -1.02 -0.44 % |
06-05-2024 14:15:00 Monday |
230.25 229.23 |
230.58 | 229.13 | 18806 |
| 1687 | 0.27 0.12 % |
06-05-2024 13:15:00 Monday |
229.83 230.1 |
230.35 | 229.28 | 17316 |
| 1688 | -0.67 -0.29 % |
06-05-2024 12:15:00 Monday |
230.5 229.83 |
230.68 | 229.65 | 15556 |
| 1689 | 0.65 0.28 % |
06-05-2024 11:15:00 Monday |
229.8 230.45 |
230.73 | 229.25 | 17786 |
| 1690 | 0.07 0.03 % |
06-05-2024 10:15:00 Monday |
229.68 229.75 |
230.48 | 229.1 | 25508 |
| 1691 | 0.78 0.34 % |
06-05-2024 09:15:00 Monday |
228.8 229.58 |
231.25 | 228.38 | 95896 |
| 1692 | -1.15 -0.5 % |
03-05-2024 15:15:00 Friday |
229.25 228.1 |
229.28 | 227.53 | 27252 |
| 1693 | 1.7 0.75 % |
03-05-2024 14:15:00 Friday |
227.45 229.15 |
229.28 | 227.43 | 49712 |
| 1694 | 0.32 0.14 % |
03-05-2024 13:15:00 Friday |
227.43 227.75 |
227.95 | 226.9 | 19670 |
| 1695 | 0.1 0.04 % |
03-05-2024 12:15:00 Friday |
227.43 227.53 |
228.33 | 226.65 | 34134 |
| 1696 | -1.85 -0.81 % |
03-05-2024 11:15:00 Friday |
229.38 227.53 |
229.38 | 226.88 | 69782 |
| 1697 | -0.4 -0.17 % |
03-05-2024 10:15:00 Friday |
229.6 229.2 |
229.95 | 228.8 | 40776 |
| 1698 | -0.32 -0.14 % |
03-05-2024 09:15:00 Friday |
230 229.68 |
230.83 | 229.45 | 78482 |
| 1699 | 0 0 % |
02-05-2024 15:15:00 Thursday |
228.5 228.5 |
229 | 228.33 | 37846 |
| 1700 | -0.35 -0.15 % |
02-05-2024 14:15:00 Thursday |
228.88 228.53 |
229.1 | 228 | 44196 |
| 1701 | -0.02 -0.01 % |
02-05-2024 13:15:00 Thursday |
229 228.98 |
230.33 | 228.88 | 52844 |
| 1702 | -0.2 -0.09 % |
02-05-2024 12:15:00 Thursday |
229.2 229 |
229.45 | 228.85 | 29812 |
| 1703 | 0.8 0.35 % |
02-05-2024 11:15:00 Thursday |
228.3 229.1 |
229.1 | 227.78 | 30512 |
| 1704 | -0.28 -0.12 % |
02-05-2024 10:15:00 Thursday |
228.58 228.3 |
229.33 | 228.13 | 40362 |
| 1705 | -2.88 -1.24 % |
02-05-2024 09:15:00 Thursday |
231.48 228.6 |
231.48 | 227.78 | 147990 |
| 1706 | -0.08 -0.03 % |
30-04-2024 15:15:00 Tuesday |
231.28 231.2 |
231.4 | 230.63 | 38454 |
| 1707 | -0.8 -0.34 % |
30-04-2024 14:15:00 Tuesday |
232.08 231.28 |
232.48 | 231.13 | 66160 |
| 1708 | 0.08 0.03 % |
30-04-2024 13:15:00 Tuesday |
232.1 232.18 |
232.68 | 232.05 | 47568 |
| 1709 | 0.15 0.06 % |
30-04-2024 12:15:00 Tuesday |
232.05 232.2 |
232.48 | 231.9 | 46718 |
| 1710 | 0.67 0.29 % |
30-04-2024 11:15:00 Tuesday |
231.28 231.95 |
232.1 | 230.88 | 41300 |
| 1711 | -0.77 -0.33 % |
30-04-2024 10:15:00 Tuesday |
232.2 231.43 |
232.35 | 231 | 73502 |
| 1712 | 0.45 0.19 % |
30-04-2024 09:15:00 Tuesday |
231.78 232.23 |
233.3 | 231.05 | 146338 |
| 1713 | 0.25 0.11 % |
29-04-2024 15:15:00 Monday |
231.4 231.65 |
231.95 | 231.2 | 36738 |
| 1714 | 0 0 % |
29-04-2024 14:15:00 Monday |
231.48 231.48 |
231.68 | 230.8 | 88912 |
| 1715 | 0.03 0.01 % |
29-04-2024 13:15:00 Monday |
231.3 231.33 |
231.68 | 230.83 | 50722 |
| 1716 | 0.05 0.02 % |
29-04-2024 12:15:00 Monday |
231.25 231.3 |
231.6 | 231 | 41122 |
| 1717 | -0.73 -0.31 % |
29-04-2024 11:15:00 Monday |
231.98 231.25 |
231.98 | 231.18 | 51768 |
| 1718 | 1.1 0.48 % |
29-04-2024 10:15:00 Monday |
230.88 231.98 |
232 | 230.88 | 77108 |
| 1719 | -2.25 -0.97 % |
29-04-2024 09:15:00 Monday |
233.13 230.88 |
234 | 230.8 | 220344 |
| 1720 | -0.1 -0.04 % |
26-04-2024 15:15:00 Friday |
232.48 232.38 |
232.8 | 231.88 | 122518 |
| 1721 | -1.1 -0.47 % |
26-04-2024 14:15:00 Friday |
233.58 232.48 |
233.68 | 232 | 254484 |
| 1722 | -2.52 -1.07 % |
26-04-2024 13:15:00 Friday |
236.15 233.63 |
236.38 | 233.15 | 216506 |
| 1723 | -0.68 -0.29 % |
26-04-2024 12:15:00 Friday |
236.83 236.15 |
237.05 | 235.33 | 127010 |
| 1724 | -0.35 -0.15 % |
26-04-2024 11:15:00 Friday |
237.23 236.88 |
237.48 | 236.2 | 193994 |
| 1725 | 2 0.85 % |
26-04-2024 10:15:00 Friday |
235.23 237.23 |
237.85 | 234.6 | 291826 |
| 1726 | 4.75 2.06 % |
26-04-2024 09:15:00 Friday |
230.65 235.4 |
237.15 | 230.65 | 584364 |
| 1727 | 0.47 0.2 % |
25-04-2024 15:15:00 Thursday |
230.28 230.75 |
230.88 | 230.03 | 48312 |
| 1728 | -0.27 -0.12 % |
25-04-2024 14:15:00 Thursday |
230.6 230.33 |
231.15 | 230.25 | 215130 |
| 1729 | 1.18 0.51 % |
25-04-2024 13:15:00 Thursday |
229.4 230.58 |
230.75 | 229.25 | 101350 |
| 1730 | -0.15 -0.07 % |
25-04-2024 12:15:00 Thursday |
229.45 229.3 |
229.9 | 228.75 | 54490 |
| 1731 | -0.68 -0.3 % |
25-04-2024 11:15:00 Thursday |
230.13 229.45 |
230.35 | 229.28 | 47462 |
| 1732 | -0.55 -0.24 % |
25-04-2024 10:15:00 Thursday |
230.75 230.2 |
230.75 | 229.15 | 62902 |
| 1733 | 1.62 0.71 % |
25-04-2024 09:15:00 Thursday |
229.13 230.75 |
230.75 | 227.95 | 192068 |
| 1734 | 0.6 0.26 % |
24-04-2024 15:15:00 Wednesday |
229.9 230.5 |
230.6 | 229.78 | 23694 |
| 1735 | -0.55 -0.24 % |
24-04-2024 14:15:00 Wednesday |
230.45 229.9 |
230.5 | 229.3 | 36924 |
| 1736 | -0.82 -0.35 % |
24-04-2024 13:15:00 Wednesday |
231.15 230.33 |
231.25 | 230.23 | 13178 |
| 1737 | -0.05 -0.02 % |
24-04-2024 12:15:00 Wednesday |
231.2 231.15 |
231.4 | 230.7 | 23440 |
| 1738 | -0.25 -0.11 % |
24-04-2024 11:15:00 Wednesday |
231.45 231.2 |
231.68 | 231.08 | 7484 |
| 1739 | -0.03 -0.01 % |
24-04-2024 10:15:00 Wednesday |
231.48 231.45 |
231.83 | 231.13 | 14350 |
| 1740 | 0.17 0.07 % |
24-04-2024 09:15:00 Wednesday |
231.18 231.35 |
232.35 | 231.18 | 58540 |
| 1741 | -0.6 -0.26 % |
23-04-2024 15:15:00 Tuesday |
231.23 230.63 |
231.38 | 230.55 | 24632 |
| 1742 | -0.5 -0.22 % |
23-04-2024 14:15:00 Tuesday |
231.73 231.23 |
231.93 | 230.85 | 35210 |
| 1743 | -0.18 -0.08 % |
23-04-2024 13:15:00 Tuesday |
231.83 231.65 |
232.05 | 231.33 | 29480 |
| 1744 | 0.78 0.34 % |
23-04-2024 12:15:00 Tuesday |
231.2 231.98 |
231.98 | 231.05 | 30514 |
| 1745 | 0.6 0.26 % |
23-04-2024 11:15:00 Tuesday |
230.6 231.2 |
231.48 | 230.1 | 22168 |
| 1746 | -1.6 -0.69 % |
23-04-2024 10:15:00 Tuesday |
232.2 230.6 |
232.2 | 230.38 | 43612 |
| 1747 | -1.6 -0.68 % |
23-04-2024 09:15:00 Tuesday |
233.83 232.23 |
233.83 | 231.28 | 84620 |
| 1748 | 0.12 0.05 % |
22-04-2024 15:15:00 Monday |
230.88 231 |
231.63 | 230.53 | 71372 |
| 1749 | 1.13 0.49 % |
22-04-2024 14:15:00 Monday |
229.85 230.98 |
231.38 | 229.6 | 98982 |
| 1750 | -0.72 -0.31 % |
22-04-2024 13:15:00 Monday |
230.5 229.78 |
230.7 | 229.63 | 70038 |
| 1751 | -0.42 -0.18 % |
22-04-2024 12:15:00 Monday |
231.1 230.68 |
231.4 | 230.5 | 70222 |
| 1752 | -0.63 -0.27 % |
22-04-2024 11:15:00 Monday |
231.88 231.25 |
232.58 | 231 | 115504 |
| 1753 | 0.35 0.15 % |
22-04-2024 10:15:00 Monday |
231.53 231.88 |
233 | 231.38 | 253918 |
| 1754 | 5.2 2.3 % |
22-04-2024 09:15:00 Monday |
226.25 231.45 |
231.63 | 225 | 679102 |
| 1755 | -0.33 -0.15 % |
19-04-2024 15:15:00 Friday |
226.43 226.1 |
226.9 | 225.5 | 49760 |
| 1756 | 0.53 0.23 % |
19-04-2024 14:15:00 Friday |
225.9 226.43 |
227 | 225.05 | 225046 |
| 1757 | 2.77 1.24 % |
19-04-2024 13:15:00 Friday |
223.38 226.15 |
226.88 | 223.05 | 239556 |
| 1758 | 0.98 0.44 % |
19-04-2024 12:15:00 Friday |
222.25 223.23 |
223.43 | 222.05 | 61158 |
| 1759 | -0.15 -0.07 % |
19-04-2024 11:15:00 Friday |
222.3 222.15 |
222.98 | 221.63 | 43562 |
| 1760 | 1.25 0.57 % |
19-04-2024 10:15:00 Friday |
220.95 222.2 |
222.55 | 220.9 | 62620 |
| 1761 | 1.03 0.47 % |
19-04-2024 09:15:00 Friday |
220 221.03 |
221.35 | 218.5 | 231092 |
| 1762 | 1.02 0.46 % |
18-04-2024 15:15:00 Thursday |
221.73 222.75 |
222.83 | 221.5 | 85066 |
| 1763 | -2.3 -1.03 % |
18-04-2024 14:15:00 Thursday |
223.88 221.58 |
224.55 | 221.5 | 217352 |
| 1764 | -1.32 -0.59 % |
18-04-2024 13:15:00 Thursday |
225.2 223.88 |
225.2 | 222.78 | 263466 |
| 1765 | -0.22 -0.1 % |
18-04-2024 12:15:00 Thursday |
225.3 225.08 |
227.7 | 224.88 | 237242 |
| 1766 | 0 0 % |
18-04-2024 11:15:00 Thursday |
225.28 225.28 |
225.65 | 224.48 | 121262 |
| 1767 | 0.97 0.43 % |
18-04-2024 10:15:00 Thursday |
224.33 225.3 |
225.43 | 223.85 | 127400 |
| 1768 | -1.67 -0.74 % |
18-04-2024 09:15:00 Thursday |
226 224.33 |
226.08 | 223.35 | 382452 |
| 1769 | 0.3 0.13 % |
16-04-2024 15:15:00 Tuesday |
224.35 224.65 |
224.85 | 224.05 | 53226 |
| 1770 | 0.52 0.23 % |
16-04-2024 14:15:00 Tuesday |
223.83 224.35 |
224.48 | 222.48 | 161580 |
| 1771 | -1.98 -0.88 % |
16-04-2024 13:15:00 Tuesday |
225.83 223.85 |
225.83 | 223.73 | 127854 |
| 1772 | -2.03 -0.89 % |
16-04-2024 12:15:00 Tuesday |
227.78 225.75 |
227.78 | 225.63 | 50766 |
| 1773 | -1.15 -0.5 % |
16-04-2024 11:15:00 Tuesday |
228.75 227.6 |
228.85 | 227.3 | 46452 |
| 1774 | 0.8 0.35 % |
16-04-2024 10:15:00 Tuesday |
228.05 228.85 |
229.33 | 227.58 | 49354 |
| 1775 | 1.3 0.57 % |
16-04-2024 09:15:00 Tuesday |
226.78 228.08 |
228.83 | 226.53 | 207818 |
| 1776 | -0.45 -0.2 % |
15-04-2024 15:15:00 Monday |
229.8 229.35 |
230 | 229.15 | 66156 |
| 1777 | -1.32 -0.57 % |
15-04-2024 14:15:00 Monday |
231 229.68 |
231.23 | 229.5 | 209268 |
| 1778 | -0.25 -0.11 % |
15-04-2024 13:15:00 Monday |
231.35 231.1 |
232.08 | 230.98 | 74752 |
| 1779 | -1.22 -0.52 % |
15-04-2024 12:15:00 Monday |
232.4 231.18 |
232.45 | 230.95 | 94502 |
| 1780 | 0.27 0.12 % |
15-04-2024 11:15:00 Monday |
232.03 232.3 |
232.4 | 231.65 | 81286 |
| 1781 | -0.67 -0.29 % |
15-04-2024 10:15:00 Monday |
232.7 232.03 |
233.48 | 231.63 | 104614 |
| 1782 | 1.9 0.82 % |
15-04-2024 09:15:00 Monday |
230.75 232.65 |
234.18 | 230.75 | 575878 |
| 1783 | 0.38 0.16 % |
12-04-2024 15:15:00 Friday |
235.25 235.63 |
235.78 | 235.03 | 43790 |
| 1784 | -1.58 -0.67 % |
12-04-2024 14:15:00 Friday |
236.88 235.3 |
237.18 | 235.18 | 231972 |
| 1785 | -0.4 -0.17 % |
12-04-2024 13:15:00 Friday |
237.1 236.7 |
237.5 | 236.7 | 83444 |
| 1786 | -0.88 -0.37 % |
12-04-2024 12:15:00 Friday |
237.98 237.1 |
237.98 | 236.4 | 97878 |
| 1787 | 0 0 % |
12-04-2024 11:15:00 Friday |
237.85 237.85 |
238.55 | 237.78 | 38182 |
| 1788 | 0.2 0.08 % |
12-04-2024 10:15:00 Friday |
237.85 238.05 |
240 | 237.73 | 80476 |
| 1789 | -1 -0.42 % |
12-04-2024 09:15:00 Friday |
238.85 237.85 |
239.3 | 236.63 | 113366 |
| 1790 | 0.68 0.29 % |
10-04-2024 15:15:00 Wednesday |
238.3 238.98 |
239 | 238.2 | 40198 |
| 1791 | -0.78 -0.33 % |
10-04-2024 14:15:00 Wednesday |
239.08 238.3 |
239.68 | 238.3 | 73530 |
| 1792 | 0.75 0.31 % |
10-04-2024 13:15:00 Wednesday |
238.28 239.03 |
239.68 | 238.03 | 88658 |
| 1793 | 0.2 0.08 % |
10-04-2024 12:15:00 Wednesday |
238.1 238.3 |
239 | 237.88 | 61894 |
| 1794 | 0.1 0.04 % |
10-04-2024 11:15:00 Wednesday |
238 238.1 |
238.28 | 237.3 | 65172 |
| 1795 | 1.05 0.44 % |
10-04-2024 10:15:00 Wednesday |
236.88 237.93 |
238.25 | 236.55 | 129672 |
| 1796 | -1.75 -0.73 % |
10-04-2024 09:15:00 Wednesday |
238.75 237 |
239.43 | 236.65 | 211720 |
| 1797 | 0.45 0.19 % |
09-04-2024 15:15:00 Tuesday |
237.8 238.25 |
238.45 | 237.68 | 58174 |
| 1798 | 0 0 % |
09-04-2024 14:15:00 Tuesday |
237.8 237.8 |
238.65 | 237.73 | 119956 |
| 1799 | -0.6 -0.25 % |
09-04-2024 13:15:00 Tuesday |
238.53 237.93 |
238.85 | 237.8 | 89370 |
| 1800 | -1.57 -0.65 % |
09-04-2024 12:15:00 Tuesday |
240.1 238.53 |
240.1 | 238.45 | 138580 |
| 1801 | -1.23 -0.51 % |
09-04-2024 11:15:00 Tuesday |
241.23 240 |
241.5 | 239.75 | 117988 |
| 1802 | 1 0.42 % |
09-04-2024 10:15:00 Tuesday |
240.35 241.35 |
241.73 | 239.9 | 138974 |
| 1803 | -1.85 -0.76 % |
09-04-2024 09:15:00 Tuesday |
242.25 240.4 |
242.65 | 239.25 | 322184 |
| 1804 | 0.35 0.15 % |
08-04-2024 15:15:00 Monday |
239.98 240.33 |
240.5 | 239.75 | 108232 |
| 1805 | -0.25 -0.1 % |
08-04-2024 14:15:00 Monday |
240.33 240.08 |
240.38 | 239.55 | 118412 |
| 1806 | -1.13 -0.47 % |
08-04-2024 13:15:00 Monday |
241.38 240.25 |
241.63 | 239.65 | 114656 |
| 1807 | -0.27 -0.11 % |
08-04-2024 12:15:00 Monday |
241.65 241.38 |
242.75 | 241 | 113758 |
| 1808 | 1.32 0.55 % |
08-04-2024 11:15:00 Monday |
240.18 241.5 |
242.18 | 240.15 | 124424 |
| 1809 | -0.5 -0.21 % |
08-04-2024 10:15:00 Monday |
240.65 240.15 |
240.78 | 239.2 | 185784 |
| 1810 | -4.3 -1.76 % |
08-04-2024 09:15:00 Monday |
245 240.7 |
245.5 | 239.58 | 540010 |
| 1811 | 0.05 0.02 % |
05-04-2024 15:15:00 Friday |
242.55 242.6 |
242.95 | 242.43 | 54830 |
| 1812 | -0.08 -0.03 % |
05-04-2024 14:15:00 Friday |
242.63 242.55 |
242.93 | 242.2 | 140810 |
| 1813 | 0.48 0.2 % |
05-04-2024 13:15:00 Friday |
242.15 242.63 |
242.9 | 242 | 38946 |
| 1814 | -0.47 -0.19 % |
05-04-2024 12:15:00 Friday |
242.75 242.28 |
242.78 | 242 | 68984 |
| 1815 | -0.4 -0.16 % |
05-04-2024 11:15:00 Friday |
243 242.6 |
243.03 | 242.2 | 49590 |
| 1816 | 0.1 0.04 % |
05-04-2024 10:15:00 Friday |
242.88 242.98 |
243.5 | 242.58 | 56826 |
| 1817 | -0.78 -0.32 % |
05-04-2024 09:15:00 Friday |
243.78 243 |
243.78 | 241.2 | 142652 |
| 1818 | 1.15 0.47 % |
04-04-2024 15:15:00 Thursday |
243.3 244.45 |
244.48 | 243.15 | 84792 |
| 1819 | 0.42 0.17 % |
04-04-2024 14:15:00 Thursday |
242.88 243.3 |
245.75 | 242.75 | 337422 |
| 1820 | 0.23 0.09 % |
04-04-2024 13:15:00 Thursday |
242.6 242.83 |
243.7 | 242.25 | 133118 |
| 1821 | 0.67 0.28 % |
04-04-2024 12:15:00 Thursday |
241.83 242.5 |
242.73 | 241.35 | 84096 |
| 1822 | 0.35 0.15 % |
04-04-2024 11:15:00 Thursday |
241.33 241.68 |
242.65 | 240.8 | 78610 |
| 1823 | 0.75 0.31 % |
04-04-2024 10:15:00 Thursday |
240.5 241.25 |
241.88 | 239.85 | 109244 |
| 1824 | -2.58 -1.06 % |
04-04-2024 09:15:00 Thursday |
243.23 240.65 |
243.23 | 240.5 | 189210 |
| 1825 | 0.4 0.17 % |
03-04-2024 15:15:00 Wednesday |
241.6 242 |
242.18 | 241.18 | 37984 |
| 1826 | -0.7 -0.29 % |
03-04-2024 14:15:00 Wednesday |
242.45 241.75 |
242.45 | 241.53 | 90676 |
| 1827 | -0.37 -0.15 % |
03-04-2024 13:15:00 Wednesday |
242.65 242.28 |
242.88 | 241.63 | 43564 |
| 1828 | -0.25 -0.1 % |
03-04-2024 12:15:00 Wednesday |
242.93 242.68 |
243 | 242.08 | 54926 |
| 1829 | -0.15 -0.06 % |
03-04-2024 11:15:00 Wednesday |
242.83 242.68 |
243.93 | 242.4 | 80878 |
| 1830 | 1.83 0.76 % |
03-04-2024 10:15:00 Wednesday |
241 242.83 |
243 | 240.98 | 171560 |
| 1831 | 1.15 0.48 % |
03-04-2024 09:15:00 Wednesday |
240 241.15 |
241.3 | 238.13 | 185236 |
| 1832 | 0.15 0.06 % |
02-04-2024 15:15:00 Tuesday |
240.6 240.75 |
240.8 | 240.35 | 29118 |
| 1833 | 0.27 0.11 % |
02-04-2024 14:15:00 Tuesday |
240.28 240.55 |
240.83 | 240.28 | 52988 |
| 1834 | 0.1 0.04 % |
02-04-2024 13:15:00 Tuesday |
240.33 240.43 |
240.6 | 240 | 43076 |
| 1835 | -0.2 -0.08 % |
02-04-2024 12:15:00 Tuesday |
240.65 240.45 |
240.83 | 240.4 | 27600 |
| 1836 | -0.15 -0.06 % |
02-04-2024 11:15:00 Tuesday |
240.8 240.65 |
240.95 | 240.3 | 37522 |
| 1837 | 0.47 0.2 % |
02-04-2024 10:15:00 Tuesday |
240.18 240.65 |
241.25 | 240 | 73962 |
| 1838 | -1.05 -0.44 % |
02-04-2024 09:15:00 Tuesday |
241.05 240 |
241.18 | 239.88 | 180390 |
| 1839 | 0.13 0.05 % |
01-04-2024 15:15:00 Monday |
242.55 242.68 |
242.83 | 242.25 | 10994 |
| 1840 | 0.27 0.11 % |
01-04-2024 14:15:00 Monday |
242.28 242.55 |
243.23 | 241.95 | 37614 |
| 1841 | 0.53 0.22 % |
01-04-2024 13:15:00 Monday |
241.8 242.33 |
242.5 | 241.55 | 21132 |
| 1842 | -0.02 -0.01 % |
01-04-2024 12:15:00 Monday |
241.7 241.68 |
242.38 | 241.4 | 15586 |
| 1843 | 0.17 0.07 % |
01-04-2024 11:15:00 Monday |
241.58 241.75 |
242.03 | 241.13 | 13304 |
| 1844 | -0.03 -0.01 % |
01-04-2024 10:15:00 Monday |
241.48 241.45 |
241.73 | 240.8 | 29868 |
| 1845 | 0 0 % |
01-04-2024 09:15:00 Monday |
241.45 241.45 |
242.8 | 241.08 | 81392 |
| 1846 | 0.78 0.33 % |
28-03-2024 15:15:00 Thursday |
239.5 240.28 |
240.8 | 239.18 | 25890 |
| 1847 | -1.07 -0.44 % |
28-03-2024 14:15:00 Thursday |
240.7 239.63 |
241.53 | 239.5 | 132472 |
| 1848 | 1.02 0.43 % |
28-03-2024 13:15:00 Thursday |
239.78 240.8 |
240.88 | 239.65 | 83960 |
| 1849 | 0.15 0.06 % |
28-03-2024 12:15:00 Thursday |
239.48 239.63 |
240.33 | 239.4 | 45882 |
| 1850 | -0.5 -0.21 % |
28-03-2024 11:15:00 Thursday |
239.83 239.33 |
239.88 | 239.03 | 29518 |
| 1851 | 0.85 0.36 % |
28-03-2024 10:15:00 Thursday |
238.95 239.8 |
240 | 238.55 | 34932 |
| 1852 | 0.35 0.15 % |
28-03-2024 09:15:00 Thursday |
238.48 238.83 |
239.63 | 237.7 | 105180 |
| 1853 | -0.17 -0.07 % |
27-03-2024 15:15:00 Wednesday |
236.3 236.13 |
236.4 | 235.7 | 64164 |
| 1854 | -1.97 -0.83 % |
27-03-2024 14:15:00 Wednesday |
238.1 236.13 |
238.1 | 235.8 | 77826 |
| 1855 | -0.62 -0.26 % |
27-03-2024 13:15:00 Wednesday |
238.6 237.98 |
238.75 | 237.5 | 72204 |
| 1856 | 0.17 0.07 % |
27-03-2024 12:15:00 Wednesday |
238.53 238.7 |
238.93 | 238.38 | 26132 |
| 1857 | -0.28 -0.12 % |
27-03-2024 11:15:00 Wednesday |
238.98 238.7 |
239.15 | 238.23 | 39012 |
| 1858 | -0.25 -0.1 % |
27-03-2024 10:15:00 Wednesday |
239.25 239 |
239.4 | 238.53 | 42502 |
| 1859 | -1.78 -0.74 % |
27-03-2024 09:15:00 Wednesday |
240.98 239.2 |
240.98 | 238.2 | 196060 |
| 1860 | 0.02 0.01 % |
26-03-2024 15:15:00 Tuesday |
239.88 239.9 |
240.1 | 239.53 | 30924 |
| 1861 | -0.5 -0.21 % |
26-03-2024 14:15:00 Tuesday |
240.53 240.03 |
240.7 | 239.93 | 42094 |
| 1862 | -0.6 -0.25 % |
26-03-2024 13:15:00 Tuesday |
240.98 240.38 |
241 | 239.85 | 30970 |
| 1863 | 0.78 0.32 % |
26-03-2024 12:15:00 Tuesday |
240.1 240.88 |
241.33 | 240.1 | 33820 |
| 1864 | -1.43 -0.59 % |
26-03-2024 11:15:00 Tuesday |
241.53 240.1 |
241.95 | 239.78 | 63198 |
| 1865 | 0.15 0.06 % |
26-03-2024 10:15:00 Tuesday |
241.25 241.4 |
242.3 | 240.83 | 37358 |
| 1866 | -2.35 -0.96 % |
26-03-2024 09:15:00 Tuesday |
243.53 241.18 |
245.38 | 241.18 | 142884 |
| 1867 | 0.03 0.01 % |
22-03-2024 15:15:00 Friday |
243.45 243.48 |
243.85 | 243 | 153578 |
| 1868 | -0.23 -0.09 % |
22-03-2024 14:15:00 Friday |
243.58 243.35 |
245.23 | 243.1 | 290290 |
| 1869 | -0.15 -0.06 % |
22-03-2024 13:15:00 Friday |
243.83 243.68 |
244.18 | 243.2 | 127934 |
| 1870 | 0.07 0.03 % |
22-03-2024 12:15:00 Friday |
243.68 243.75 |
244.4 | 243.2 | 92924 |
| 1871 | -0.07 -0.03 % |
22-03-2024 11:15:00 Friday |
243.6 243.53 |
244.88 | 243.28 | 149576 |
| 1872 | 0.45 0.19 % |
22-03-2024 10:15:00 Friday |
243.15 243.6 |
244.2 | 242.43 | 211926 |
| 1873 | -0.73 -0.3 % |
22-03-2024 09:15:00 Friday |
244.03 243.3 |
244.63 | 239.73 | 637476 |
| 1874 | -0.08 -0.03 % |
21-03-2024 15:15:00 Thursday |
250.48 250.4 |
250.73 | 249.9 | 39710 |
| 1875 | 0.08 0.03 % |
21-03-2024 14:15:00 Thursday |
250.4 250.48 |
250.93 | 249.23 | 65200 |
| 1876 | 0.05 0.02 % |
21-03-2024 13:15:00 Thursday |
250.35 250.4 |
251.18 | 250.1 | 27944 |
| 1877 | -0.07 -0.03 % |
21-03-2024 12:15:00 Thursday |
250.35 250.28 |
250.95 | 249.85 | 34840 |
| 1878 | -1.5 -0.6 % |
21-03-2024 11:15:00 Thursday |
251.83 250.33 |
252.28 | 249.9 | 60632 |
| 1879 | 0 0 % |
21-03-2024 10:15:00 Thursday |
251.7 251.7 |
252.63 | 250.98 | 165834 |
| 1880 | 1.7 0.68 % |
21-03-2024 09:15:00 Thursday |
250 251.7 |
252.2 | 249.73 | 324128 |
| 1881 | 0.55 0.22 % |
20-03-2024 15:15:00 Wednesday |
246.6 247.15 |
247.2 | 246.5 | 14730 |
| 1882 | -0.25 -0.1 % |
20-03-2024 14:15:00 Wednesday |
247.1 246.85 |
247.88 | 246.5 | 29090 |
| 1883 | -1.1 -0.44 % |
20-03-2024 13:15:00 Wednesday |
248.2 247.1 |
248.65 | 246.88 | 22452 |
| 1884 | 0.6 0.24 % |
20-03-2024 12:15:00 Wednesday |
247.65 248.25 |
248.9 | 247.3 | 20846 |
| 1885 | 0.98 0.4 % |
20-03-2024 11:15:00 Wednesday |
246.3 247.28 |
248.6 | 245.78 | 29930 |
| 1886 | 1 0.41 % |
20-03-2024 10:15:00 Wednesday |
245.35 246.35 |
246.68 | 244.7 | 27044 |
| 1887 | -2.23 -0.9 % |
20-03-2024 09:15:00 Wednesday |
247.63 245.4 |
250.7 | 244.85 | 104518 |
| 1888 | -0.13 -0.05 % |
19-03-2024 15:15:00 Tuesday |
247.18 247.05 |
247.45 | 246.55 | 43910 |
| 1889 | -1.6 -0.64 % |
19-03-2024 14:15:00 Tuesday |
248.75 247.15 |
249.4 | 246.9 | 143752 |
| 1890 | -2.72 -1.08 % |
19-03-2024 13:15:00 Tuesday |
251.45 248.73 |
251.65 | 248.58 | 162988 |
| 1891 | 0.93 0.37 % |
19-03-2024 12:15:00 Tuesday |
250.65 251.58 |
251.73 | 250.65 | 35930 |
| 1892 | -0.07 -0.03 % |
19-03-2024 11:15:00 Tuesday |
250.95 250.88 |
251.45 | 250 | 44938 |
| 1893 | -0.13 -0.05 % |
19-03-2024 10:15:00 Tuesday |
251.08 250.95 |
251.5 | 250.03 | 61314 |
| 1894 | -3.7 -1.45 % |
19-03-2024 09:15:00 Tuesday |
254.95 251.25 |
254.95 | 250.1 | 157524 |
| 1895 | -0.52 -0.2 % |
18-03-2024 15:15:00 Monday |
255.2 254.68 |
255.68 | 254.5 | 10080 |
| 1896 | -0.43 -0.17 % |
18-03-2024 14:15:00 Monday |
255.63 255.2 |
256.7 | 254.83 | 21392 |
| 1897 | -0.77 -0.3 % |
18-03-2024 13:15:00 Monday |
256.4 255.63 |
256.73 | 255.48 | 17238 |
| 1898 | 0.32 0.12 % |
18-03-2024 12:15:00 Monday |
256.08 256.4 |
256.73 | 255.78 | 22572 |
| 1899 | 0.77 0.3 % |
18-03-2024 11:15:00 Monday |
255.53 256.3 |
256.8 | 255.53 | 14772 |
| 1900 | -1.05 -0.41 % |
18-03-2024 10:15:00 Monday |
256.58 255.53 |
257.45 | 255.48 | 19400 |
| 1901 | -2.03 -0.78 % |
18-03-2024 09:15:00 Monday |
258.73 256.7 |
258.8 | 255.9 | 41298 |
| 1902 | -0.83 -0.32 % |
15-03-2024 15:15:00 Friday |
258.33 257.5 |
258.78 | 257.5 | 74994 |
| 1903 | 1.3 0.51 % |
15-03-2024 14:15:00 Friday |
257.15 258.45 |
258.85 | 256.68 | 212552 |
| 1904 | 1.02 0.4 % |
15-03-2024 13:15:00 Friday |
256.28 257.3 |
257.98 | 255.98 | 50484 |
| 1905 | 1.75 0.69 % |
15-03-2024 12:15:00 Friday |
254.75 256.5 |
256.53 | 254.5 | 23700 |
| 1906 | 0.48 0.19 % |
15-03-2024 11:15:00 Friday |
254.25 254.73 |
256 | 254 | 26028 |
| 1907 | -1.12 -0.44 % |
15-03-2024 10:15:00 Friday |
255.2 254.08 |
255.48 | 253.15 | 42960 |
| 1908 | -3.15 -1.22 % |
15-03-2024 09:15:00 Friday |
257.95 254.8 |
259 | 253.55 | 118350 |
| 1909 | -0.9 -0.35 % |
14-03-2024 15:15:00 Thursday |
259.2 258.3 |
259.43 | 257.98 | 24720 |
| 1910 | 2.88 1.12 % |
14-03-2024 14:15:00 Thursday |
256.1 258.98 |
259.4 | 256 | 71142 |
| 1911 | 0.17 0.07 % |
14-03-2024 13:15:00 Thursday |
255.93 256.1 |
256.4 | 255 | 14016 |
| 1912 | -0.03 -0.01 % |
14-03-2024 12:15:00 Thursday |
255.78 255.75 |
256.45 | 254.73 | 35210 |
| 1913 | 0.65 0.25 % |
14-03-2024 11:15:00 Thursday |
255.13 255.78 |
256.5 | 254.8 | 30482 |
| 1914 | 3.02 1.2 % |
14-03-2024 10:15:00 Thursday |
251.98 255 |
255.38 | 251.45 | 42348 |
| 1915 | 0.72 0.29 % |
14-03-2024 09:15:00 Thursday |
251.23 251.95 |
253.25 | 247.53 | 82010 |
| 1916 | -0.35 -0.14 % |
13-03-2024 15:15:00 Wednesday |
251.73 251.38 |
252.63 | 251.28 | 42642 |
| 1917 | -0.37 -0.15 % |
13-03-2024 14:15:00 Wednesday |
251.9 251.53 |
253.3 | 248.5 | 191136 |
| 1918 | -2.38 -0.94 % |
13-03-2024 13:15:00 Wednesday |
253.93 251.55 |
253.93 | 251.55 | 25726 |
| 1919 | 0.43 0.17 % |
13-03-2024 12:15:00 Wednesday |
253.4 253.83 |
254.53 | 251.8 | 32512 |
| 1920 | -1.43 -0.56 % |
13-03-2024 11:15:00 Wednesday |
254.73 253.3 |
255.13 | 253.1 | 47716 |
| 1921 | -1.77 -0.69 % |
13-03-2024 10:15:00 Wednesday |
256.55 254.78 |
256.95 | 254.53 | 34546 |
| 1922 | -0.22 -0.09 % |
13-03-2024 09:15:00 Wednesday |
256.75 256.53 |
259.25 | 254.65 | 89224 |
| 1923 | -0.4 -0.16 % |
12-03-2024 15:15:00 Tuesday |
255.4 255 |
255.68 | 254.75 | 25462 |
| 1924 | 0.37 0.15 % |
12-03-2024 14:15:00 Tuesday |
255.08 255.45 |
256.13 | 254.48 | 49306 |
| 1925 | -0.17 -0.07 % |
12-03-2024 13:15:00 Tuesday |
255.25 255.08 |
256.28 | 255.08 | 20796 |
| 1926 | 0.6 0.24 % |
12-03-2024 12:15:00 Tuesday |
254.9 255.5 |
256.15 | 254.5 | 23294 |
| 1927 | -0.97 -0.38 % |
12-03-2024 11:15:00 Tuesday |
256 255.03 |
256.7 | 254 | 42582 |
| 1928 | -1.23 -0.48 % |
12-03-2024 10:15:00 Tuesday |
257.38 256.15 |
257.93 | 255.18 | 39564 |
| 1929 | 0.78 0.3 % |
12-03-2024 09:15:00 Tuesday |
256.5 257.28 |
261.23 | 256.33 | 135552 |